date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2017-08-07 09:30:00,90.62,91.0,90.57,90.99,7678.0,90.62,91.0,90.57,90.99,7678.0
2017-08-07 09:35:00,90.89,90.89,90.63,90.78,1882.0,90.89,90.89,90.63,90.78,1882.0
2017-08-07 09:40:00,90.71,90.72,90.31,90.42,34531.0,90.71,90.72,90.31,90.42,34531.0
2017-08-07 09:45:00,90.46,90.63,90.39,90.46,8184.0,90.46,90.63,90.39,90.46,8184.0
2017-08-07 09:50:00,90.32,90.38,90.16,90.17,5843.0,90.32,90.38,90.16,90.17,5843.0
2017-08-07 09:55:00,90.16,90.34,90.16,90.27,7355.0,90.16,90.34,90.16,90.27,7355.0
2017-08-07 10:00:00,90.27,90.27,90.02,90.05,11452.0,90.27,90.27,90.02,90.05,11452.0
2017-08-07 10:05:00,90.03,90.18,90.0,90.16,16594.0,90.03,90.18,90.0,90.16,16594.0
2017-08-07 10:10:00,90.18,90.27,90.08,90.09,9900.0,90.18,90.27,90.08,90.09,9900.0
2017-08-07 10:15:00,90.1,90.14,90.07,90.09,8357.0,90.1,90.14,90.07,90.09,8357.0
2017-08-07 10:20:00,90.12,90.2,89.95,89.97,13796.0,90.12,90.2,89.95,89.97,13796.0
2017-08-07 10:25:00,89.98,90.13,89.98,90.06,13298.0,89.98,90.13,89.98,90.06,13298.0
2017-08-07 10:30:00,90.03,90.15,90.0,90.12,4925.0,90.03,90.15,90.0,90.12,4925.0
2017-08-07 10:35:00,90.08,90.17,90.07,90.14,6566.0,90.08,90.17,90.07,90.14,6566.0
2017-08-07 10:40:00,90.14,90.21,90.1,90.11,20408.0,90.14,90.21,90.1,90.11,20408.0
2017-08-07 10:45:00,90.11,90.13,90.06,90.11,3550.0,90.11,90.13,90.06,90.11,3550.0
2017-08-07 10:50:00,90.15,90.21,90.08,90.18,24028.0,90.15,90.21,90.08,90.18,24028.0
2017-08-07 10:55:00,90.19,90.33,90.18,90.33,5796.0,90.19,90.33,90.18,90.33,5796.0
2017-08-07 11:00:00,90.33,90.43,90.33,90.4,3100.0,90.33,90.43,90.33,90.4,3100.0
2017-08-07 11:05:00,90.43,90.46,90.4,90.45,1132.0,90.43,90.46,90.4,90.45,1132.0
2017-08-07 11:10:00,90.45,90.45,90.35,90.37,6887.0,90.45,90.45,90.35,90.37,6887.0
2017-08-07 11:15:00,90.34,90.35,90.23,90.3,5200.0,90.34,90.35,90.23,90.3,5200.0
2017-08-07 11:20:00,90.31,90.32,90.24,90.28,2250.0,90.31,90.32,90.24,90.28,2250.0
2017-08-07 11:25:00,90.24,90.28,90.24,90.27,300.0,90.24,90.28,90.24,90.27,300.0
2017-08-07 11:30:00,90.27,90.29,90.22,90.24,3963.0,90.27,90.29,90.22,90.24,3963.0
2017-08-07 11:35:00,90.23,90.24,90.21,90.23,700.0,90.23,90.24,90.21,90.23,700.0
2017-08-07 11:40:00,90.21,90.25,90.16,90.18,4773.0,90.21,90.25,90.16,90.18,4773.0
2017-08-07 11:45:00,90.21,90.28,90.19,90.28,1500.0,90.21,90.28,90.19,90.28,1500.0
2017-08-07 11:50:00,90.24,90.27,90.19,90.19,5700.0,90.24,90.27,90.19,90.19,5700.0
2017-08-07 11:55:00,90.2,90.22,90.15,90.15,4414.0,90.2,90.22,90.15,90.15,4414.0
2017-08-07 12:00:00,90.17,90.21,90.14,90.19,2800.0,90.17,90.21,90.14,90.19,2800.0
2017-08-07 12:05:00,90.16,90.25,90.15,90.16,17685.0,90.16,90.25,90.15,90.16,17685.0
2017-08-07 12:10:00,90.18,90.21,90.15,90.2,3000.0,90.18,90.21,90.15,90.2,3000.0
2017-08-07 12:15:00,90.17,90.23,90.14,90.18,6150.0,90.17,90.23,90.14,90.18,6150.0
2017-08-07 12:20:00,90.19,90.22,90.17,90.18,11081.0,90.19,90.22,90.17,90.18,11081.0
2017-08-07 12:25:00,90.17,90.2,90.13,90.13,2900.0,90.17,90.2,90.13,90.13,2900.0
2017-08-07 12:30:00,90.13,90.17,90.13,90.15,2300.0,90.13,90.17,90.13,90.15,2300.0
2017-08-07 12:35:00,90.16,90.18,90.13,90.13,2850.0,90.16,90.18,90.13,90.13,2850.0
2017-08-07 12:40:00,90.17,90.17,90.14,90.16,732.0,90.17,90.17,90.14,90.16,732.0
2017-08-07 12:45:00,90.17,90.19,90.15,90.18,3000.0,90.17,90.19,90.15,90.18,3000.0
2017-08-07 12:50:00,90.18,90.21,90.16,90.16,5744.0,90.18,90.21,90.16,90.16,5744.0
2017-08-07 12:55:00,90.18,90.25,90.18,90.24,34885.0,90.18,90.25,90.18,90.24,34885.0
2017-08-07 13:00:00,90.24,90.25,90.19,90.25,7316.0,90.24,90.25,90.19,90.25,7316.0
2017-08-07 13:05:00,90.25,90.25,90.21,90.23,5500.0,90.25,90.25,90.21,90.23,5500.0
2017-08-07 13:10:00,90.23,90.24,90.18,90.2,9000.0,90.23,90.24,90.18,90.2,9000.0
2017-08-07 13:15:00,90.2,90.24,90.2,90.22,5337.0,90.2,90.24,90.2,90.22,5337.0
2017-08-07 13:20:00,90.22,90.25,90.21,90.25,13110.0,90.22,90.25,90.21,90.25,13110.0
2017-08-07 13:25:00,90.25,90.27,90.19,90.24,14224.0,90.25,90.27,90.19,90.24,14224.0
2017-08-07 13:30:00,90.25,90.25,90.2,90.23,9872.0,90.25,90.25,90.2,90.23,9872.0
2017-08-07 13:35:00,90.23,90.25,90.2,90.24,22559.0,90.23,90.25,90.2,90.24,22559.0
2017-08-07 13:40:00,90.23,90.25,90.21,90.21,8663.0,90.23,90.25,90.21,90.21,8663.0
2017-08-07 13:45:00,90.2,90.23,90.2,90.22,3300.0,90.2,90.23,90.2,90.22,3300.0
2017-08-07 13:50:00,90.22,90.47,90.22,90.38,16284.0,90.22,90.47,90.22,90.38,16284.0
2017-08-07 13:55:00,90.38,90.53,90.37,90.53,11307.0,90.38,90.53,90.37,90.53,11307.0
2017-08-07 14:00:00,90.52,90.64,90.52,90.55,4511.0,90.52,90.64,90.52,90.55,4511.0
2017-08-07 14:05:00,90.54,90.6,90.47,90.51,14912.0,90.54,90.6,90.47,90.51,14912.0
2017-08-07 14:10:00,90.49,90.55,90.46,90.52,8990.0,90.49,90.55,90.46,90.52,8990.0
2017-08-07 14:15:00,90.52,90.57,90.49,90.57,22419.0,90.52,90.57,90.49,90.57,22419.0
2017-08-07 14:20:00,90.56,90.57,90.49,90.52,29242.0,90.56,90.57,90.49,90.52,29242.0
2017-08-07 14:25:00,90.54,90.64,90.48,90.64,19794.0,90.54,90.64,90.48,90.64,19794.0
2017-08-07 14:30:00,90.63,90.65,90.47,90.51,16730.0,90.63,90.65,90.47,90.51,16730.0
2017-08-07 14:35:00,90.49,90.55,90.49,90.54,8661.0,90.49,90.55,90.49,90.54,8661.0
2017-08-07 14:40:00,90.51,90.73,90.49,90.66,20057.0,90.51,90.73,90.49,90.66,20057.0
2017-08-07 14:45:00,90.66,90.83,90.64,90.78,21000.0,90.66,90.83,90.64,90.78,21000.0
2017-08-07 14:50:00,90.79,90.96,90.79,90.88,26656.0,90.79,90.96,90.79,90.88,26656.0
2017-08-07 14:55:00,90.89,90.97,90.83,90.87,31311.0,90.89,90.97,90.83,90.87,31311.0
2017-08-07 15:00:00,90.87,91.08,90.86,91.04,19412.0,90.87,91.08,90.86,91.04,19412.0
2017-08-07 15:05:00,91.05,91.1,91.01,91.04,12673.0,91.05,91.1,91.01,91.04,12673.0
2017-08-07 15:10:00,91.03,91.12,91.03,91.12,9366.0,91.03,91.12,91.03,91.12,9366.0
2017-08-07 15:15:00,91.12,91.26,91.11,91.21,8668.0,91.12,91.26,91.11,91.21,8668.0
2017-08-07 15:20:00,91.2,91.29,91.19,91.26,21652.0,91.2,91.29,91.19,91.26,21652.0
2017-08-07 15:25:00,91.26,91.29,91.23,91.28,7861.0,91.26,91.29,91.23,91.28,7861.0
2017-08-07 15:30:00,91.29,91.32,91.26,91.26,14102.0,91.29,91.32,91.26,91.26,14102.0
2017-08-07 15:35:00,91.26,91.26,91.1,91.13,19255.0,91.26,91.26,91.1,91.13,19255.0
2017-08-07 15:40:00,91.12,91.18,91.11,91.17,19520.0,91.12,91.18,91.11,91.17,19520.0
2017-08-07 15:45:00,91.16,91.24,91.07,91.1,16629.0,91.16,91.24,91.07,91.1,16629.0
2017-08-07 15:50:00,91.11,91.17,91.06,91.17,9478.0,91.11,91.17,91.06,91.17,9478.0
2017-08-07 15:55:00,91.18,91.19,91.11,91.19,26532.0,91.18,91.19,91.11,91.19,26532.0
2017-08-08 09:30:00,91.17,91.19,90.5,90.52,10412.0,91.17,91.19,90.5,90.52,10412.0
2017-08-08 09:35:00,90.47,90.79,90.42,90.63,28098.0,90.47,90.79,90.42,90.63,28098.0
2017-08-08 09:40:00,90.63,90.65,90.49,90.52,9500.0,90.63,90.65,90.49,90.52,9500.0
2017-08-08 09:45:00,90.55,90.55,90.39,90.47,6677.0,90.55,90.55,90.39,90.47,6677.0
2017-08-08 09:50:00,90.47,90.5,90.17,90.25,19472.0,90.47,90.5,90.17,90.25,19472.0
2017-08-08 09:55:00,90.25,90.28,90.09,90.18,14356.0,90.25,90.28,90.09,90.18,14356.0
2017-08-08 10:00:00,90.19,90.27,90.18,90.27,4270.0,90.19,90.27,90.18,90.27,4270.0
2017-08-08 10:05:00,90.31,90.57,90.28,90.56,5416.0,90.31,90.57,90.28,90.56,5416.0
2017-08-08 10:10:00,90.59,90.65,90.55,90.56,10956.0,90.59,90.65,90.55,90.56,10956.0
2017-08-08 10:15:00,90.57,90.79,90.55,90.72,23392.0,90.57,90.79,90.55,90.72,23392.0
2017-08-08 10:20:00,90.72,90.79,90.65,90.72,32992.0,90.72,90.79,90.65,90.72,32992.0
2017-08-08 10:25:00,90.73,90.73,90.66,90.72,13028.0,90.73,90.73,90.66,90.72,13028.0
2017-08-08 10:30:00,90.7,90.72,90.66,90.67,10842.0,90.7,90.72,90.66,90.67,10842.0
2017-08-08 10:35:00,90.67,90.74,90.66,90.74,7978.0,90.67,90.74,90.66,90.74,7978.0
2017-08-08 10:40:00,90.73,90.81,90.71,90.74,14468.0,90.73,90.81,90.71,90.74,14468.0
2017-08-08 10:45:00,90.73,90.76,90.71,90.75,3829.0,90.73,90.76,90.71,90.75,3829.0
2017-08-08 10:50:00,90.74,90.81,90.71,90.72,4861.0,90.74,90.81,90.71,90.72,4861.0
2017-08-08 10:55:00,90.73,90.95,90.73,90.86,11066.0,90.73,90.95,90.73,90.86,11066.0
2017-08-08 11:00:00,90.86,90.95,90.85,90.95,3597.0,90.86,90.95,90.85,90.95,3597.0
2017-08-08 11:05:00,90.95,91.01,90.95,90.99,8267.0,90.95,91.01,90.95,90.99,8267.0
2017-08-08 11:10:00,91.0,91.03,90.94,90.98,7411.0,91.0,91.03,90.94,90.98,7411.0
2017-08-08 11:15:00,91.0,91.06,91.0,91.04,5000.0,91.0,91.06,91.0,91.04,5000.0
2017-08-08 11:20:00,91.04,91.04,90.98,90.98,7086.0,91.04,91.04,90.98,90.98,7086.0
2017-08-08 11:25:00,90.98,90.98,90.95,90.95,1553.0,90.98,90.98,90.95,90.95,1553.0
2017-08-08 11:30:00,90.98,91.08,90.98,91.05,7090.0,90.98,91.08,90.98,91.05,7090.0
2017-08-08 11:35:00,91.06,91.13,91.06,91.13,5538.0,91.06,91.13,91.06,91.13,5538.0
2017-08-08 11:40:00,91.12,91.18,91.11,91.15,6707.0,91.12,91.18,91.11,91.15,6707.0
2017-08-08 11:45:00,91.14,91.16,91.09,91.11,6744.0,91.14,91.16,91.09,91.11,6744.0
2017-08-08 11:50:00,91.14,91.25,91.14,91.25,5400.0,91.14,91.25,91.14,91.25,5400.0
2017-08-08 11:55:00,91.24,91.26,91.21,91.24,6176.0,91.24,91.26,91.21,91.24,6176.0
2017-08-08 12:00:00,91.22,91.22,91.0,91.0,4870.0,91.22,91.22,91.0,91.0,4870.0
2017-08-08 12:05:00,90.98,91.0,90.95,91.0,3935.0,90.98,91.0,90.95,91.0,3935.0
2017-08-08 12:10:00,91.01,91.14,91.0,91.12,7015.0,91.01,91.14,91.0,91.12,7015.0
2017-08-08 12:15:00,91.15,91.2,91.14,91.16,6063.0,91.15,91.2,91.14,91.16,6063.0
2017-08-08 12:20:00,91.15,91.15,91.1,91.13,4468.0,91.15,91.15,91.1,91.13,4468.0
2017-08-08 12:25:00,91.14,91.17,91.12,91.17,2599.0,91.14,91.17,91.12,91.17,2599.0
2017-08-08 12:30:00,91.18,91.24,91.18,91.21,5053.0,91.18,91.24,91.18,91.21,5053.0
2017-08-08 12:35:00,91.22,91.25,91.22,91.24,9714.0,91.22,91.25,91.22,91.24,9714.0
2017-08-08 12:40:00,91.25,91.25,91.13,91.14,7285.0,91.25,91.25,91.13,91.14,7285.0
2017-08-08 12:45:00,91.15,91.18,91.12,91.13,13041.0,91.15,91.18,91.12,91.13,13041.0
2017-08-08 12:50:00,91.12,91.13,91.07,91.09,6766.0,91.12,91.13,91.07,91.09,6766.0
2017-08-08 12:55:00,91.08,91.08,90.93,91.0,5167.0,91.08,91.08,90.93,91.0,5167.0
2017-08-08 13:00:00,91.0,91.04,90.99,91.01,4248.0,91.0,91.04,90.99,91.01,4248.0
2017-08-08 13:05:00,91.02,91.12,91.02,91.12,3256.0,91.02,91.12,91.02,91.12,3256.0
2017-08-08 13:10:00,91.13,91.17,91.11,91.17,11011.0,91.13,91.17,91.11,91.17,11011.0
2017-08-08 13:15:00,91.18,91.22,91.18,91.22,2999.0,91.18,91.22,91.18,91.22,2999.0
2017-08-08 13:20:00,91.22,91.24,91.2,91.2,8311.0,91.22,91.24,91.2,91.2,8311.0
2017-08-08 13:25:00,91.22,91.25,91.2,91.21,9189.0,91.22,91.25,91.2,91.21,9189.0
2017-08-08 13:30:00,91.21,91.22,91.07,91.1,6989.0,91.21,91.22,91.07,91.1,6989.0
2017-08-08 13:35:00,91.11,91.13,91.09,91.1,8316.0,91.11,91.13,91.09,91.1,8316.0
2017-08-08 13:40:00,91.11,91.17,91.1,91.13,6400.0,91.11,91.17,91.1,91.13,6400.0
2017-08-08 13:45:00,91.13,91.17,91.11,91.17,5231.0,91.13,91.17,91.11,91.17,5231.0
2017-08-08 13:50:00,91.18,91.18,91.14,91.15,12006.0,91.18,91.18,91.14,91.15,12006.0
2017-08-08 13:55:00,91.14,91.19,91.06,91.06,8900.0,91.14,91.19,91.06,91.06,8900.0
2017-08-08 14:00:00,91.08,91.11,91.06,91.08,6647.0,91.08,91.11,91.06,91.08,6647.0
2017-08-08 14:05:00,91.06,91.08,91.04,91.05,6243.0,91.06,91.08,91.04,91.05,6243.0
2017-08-08 14:10:00,91.04,91.04,90.89,90.92,8046.0,91.04,91.04,90.89,90.92,8046.0
2017-08-08 14:15:00,90.94,91.07,90.92,91.07,4505.0,90.94,91.07,90.92,91.07,4505.0
2017-08-08 14:20:00,91.09,91.09,91.02,91.05,14013.0,91.09,91.09,91.02,91.05,14013.0
2017-08-08 14:25:00,91.04,91.07,91.04,91.07,2500.0,91.04,91.07,91.04,91.07,2500.0
2017-08-08 14:30:00,91.08,91.14,91.07,91.13,9305.0,91.08,91.14,91.07,91.13,9305.0
2017-08-08 14:35:00,91.13,91.18,91.13,91.18,8772.0,91.13,91.18,91.13,91.18,8772.0
2017-08-08 14:40:00,91.17,91.2,91.04,91.04,10671.0,91.17,91.2,91.04,91.04,10671.0
2017-08-08 14:45:00,91.06,91.17,91.05,91.11,10975.0,91.06,91.17,91.05,91.11,10975.0
2017-08-08 14:50:00,91.13,91.15,91.05,91.07,6515.0,91.13,91.15,91.05,91.07,6515.0
2017-08-08 14:55:00,91.07,91.07,91.03,91.06,6462.0,91.07,91.07,91.03,91.06,6462.0
2017-08-08 15:00:00,91.06,91.12,91.04,91.11,8960.0,91.06,91.12,91.04,91.11,8960.0
2017-08-08 15:05:00,91.11,91.11,91.03,91.04,6231.0,91.11,91.11,91.03,91.04,6231.0
2017-08-08 15:10:00,91.04,91.04,90.83,90.87,14889.0,91.04,91.04,90.83,90.87,14889.0
2017-08-08 15:15:00,90.89,91.05,90.88,91.02,7617.0,90.89,91.05,90.88,91.02,7617.0
2017-08-08 15:20:00,91.03,91.04,91.01,91.02,8715.0,91.03,91.04,91.01,91.02,8715.0
2017-08-08 15:25:00,91.01,91.06,90.91,90.94,13219.0,91.01,91.06,90.91,90.94,13219.0
2017-08-08 15:30:00,90.94,90.94,90.81,90.82,16678.0,90.94,90.94,90.81,90.82,16678.0
2017-08-08 15:35:00,90.81,90.81,90.68,90.8,17150.0,90.81,90.81,90.68,90.8,17150.0
2017-08-08 15:40:00,90.8,90.85,90.75,90.8,19199.0,90.8,90.85,90.75,90.8,19199.0
2017-08-08 15:45:00,90.79,90.79,90.69,90.72,23197.0,90.79,90.79,90.69,90.72,23197.0
2017-08-08 15:50:00,90.71,90.72,90.58,90.62,32941.0,90.71,90.72,90.58,90.62,32941.0
2017-08-08 15:55:00,90.62,90.68,90.58,90.67,29584.0,90.62,90.68,90.58,90.67,29584.0
2017-08-09 09:30:00,90.06,90.23,90.0,90.04,23305.0,90.06,90.23,90.0,90.04,23305.0
2017-08-09 09:35:00,90.26,90.29,90.04,90.26,6876.0,90.26,90.29,90.04,90.26,6876.0
2017-08-09 09:40:00,90.26,90.3,90.14,90.15,5376.0,90.26,90.3,90.14,90.15,5376.0
2017-08-09 09:45:00,90.27,90.58,90.26,90.48,5892.0,90.27,90.58,90.26,90.48,5892.0
2017-08-09 09:50:00,90.54,90.65,90.48,90.56,8305.0,90.54,90.65,90.48,90.56,8305.0
2017-08-09 09:55:00,90.55,90.7,90.54,90.7,4504.0,90.55,90.7,90.54,90.7,4504.0
2017-08-09 10:00:00,90.7,90.7,90.49,90.49,5578.0,90.7,90.7,90.49,90.49,5578.0
2017-08-09 10:05:00,90.46,90.5,90.33,90.34,1601.0,90.46,90.5,90.33,90.34,1601.0
2017-08-09 10:10:00,90.29,90.31,90.09,90.13,1701.0,90.29,90.31,90.09,90.13,1701.0
2017-08-09 10:15:00,90.14,90.27,90.11,90.23,365325.0,90.14,90.27,90.11,90.23,365325.0
2017-08-09 10:20:00,90.23,90.73,90.23,90.67,14911.0,90.23,90.73,90.23,90.67,14911.0
2017-08-09 10:25:00,90.62,90.74,90.6,90.62,5422.0,90.62,90.74,90.6,90.62,5422.0
2017-08-09 10:30:00,90.62,90.77,90.62,90.77,2137.0,90.62,90.77,90.62,90.77,2137.0
2017-08-09 10:35:00,90.82,90.85,90.71,90.85,3905.0,90.82,90.85,90.71,90.85,3905.0
2017-08-09 10:40:00,90.87,90.91,90.85,90.87,6187.0,90.87,90.91,90.85,90.87,6187.0
2017-08-09 10:45:00,90.87,90.9,90.74,90.75,5994.0,90.87,90.9,90.74,90.75,5994.0
2017-08-09 10:50:00,90.73,90.85,90.73,90.82,5000.0,90.73,90.85,90.73,90.82,5000.0
2017-08-09 10:55:00,90.81,90.83,90.65,90.68,10678.0,90.81,90.83,90.65,90.68,10678.0
2017-08-09 11:00:00,90.67,90.71,90.62,90.65,6653.0,90.67,90.71,90.62,90.65,6653.0
2017-08-09 11:05:00,90.65,90.68,90.64,90.68,1800.0,90.65,90.68,90.64,90.68,1800.0
2017-08-09 11:10:00,90.67,90.68,90.58,90.6,6662.0,90.67,90.68,90.58,90.6,6662.0
2017-08-09 11:15:00,90.6,90.62,90.34,90.34,13824.0,90.6,90.62,90.34,90.34,13824.0
2017-08-09 11:20:00,90.33,90.35,90.23,90.31,14595.0,90.33,90.35,90.23,90.31,14595.0
2017-08-09 11:25:00,90.31,90.41,90.31,90.4,7169.0,90.31,90.41,90.31,90.4,7169.0
2017-08-09 11:30:00,90.46,90.46,90.38,90.39,7564.0,90.46,90.46,90.38,90.39,7564.0
2017-08-09 11:35:00,90.39,90.39,90.19,90.29,22474.0,90.39,90.39,90.19,90.29,22474.0
2017-08-09 11:40:00,90.3,90.3,90.21,90.24,10733.0,90.3,90.3,90.21,90.24,10733.0
2017-08-09 11:45:00,90.24,90.45,90.24,90.37,19301.0,90.24,90.45,90.24,90.37,19301.0
2017-08-09 11:50:00,90.37,90.41,90.3,90.35,19455.0,90.37,90.41,90.3,90.35,19455.0
2017-08-09 11:55:00,90.33,90.4,90.3,90.36,14900.0,90.33,90.4,90.3,90.36,14900.0
2017-08-09 12:00:00,90.35,90.36,90.29,90.33,7204.0,90.35,90.36,90.29,90.33,7204.0
2017-08-09 12:05:00,90.31,90.31,90.21,90.24,6965.0,90.31,90.31,90.21,90.24,6965.0
2017-08-09 12:10:00,90.25,90.3,90.25,90.29,2630.0,90.25,90.3,90.25,90.29,2630.0
2017-08-09 12:15:00,90.28,90.29,90.25,90.25,5496.0,90.28,90.29,90.25,90.25,5496.0
2017-08-09 12:20:00,90.24,90.25,90.22,90.22,3990.0,90.24,90.25,90.22,90.22,3990.0
2017-08-09 12:25:00,90.22,90.25,90.22,90.24,7800.0,90.22,90.25,90.22,90.24,7800.0
2017-08-09 12:30:00,90.25,90.31,90.24,90.25,9207.0,90.25,90.31,90.24,90.25,9207.0
2017-08-09 12:35:00,90.25,90.34,90.25,90.3,6686.0,90.25,90.34,90.25,90.3,6686.0
2017-08-09 12:40:00,90.29,90.29,90.21,90.21,8043.0,90.29,90.29,90.21,90.21,8043.0
2017-08-09 12:45:00,90.2,90.25,90.2,90.23,2465.0,90.2,90.25,90.2,90.23,2465.0
2017-08-09 12:50:00,90.21,90.24,90.2,90.22,2900.0,90.21,90.24,90.2,90.22,2900.0
2017-08-09 12:55:00,90.2,90.23,90.2,90.22,2600.0,90.2,90.23,90.2,90.22,2600.0
2017-08-09 13:00:00,90.24,90.27,90.22,90.25,6497.0,90.24,90.27,90.22,90.25,6497.0
2017-08-09 13:05:00,90.27,90.27,90.24,90.26,3400.0,90.27,90.27,90.24,90.26,3400.0
2017-08-09 13:10:00,90.26,90.27,90.2,90.2,5335.0,90.26,90.27,90.2,90.2,5335.0
2017-08-09 13:15:00,90.21,90.21,90.1,90.1,900.0,90.21,90.21,90.1,90.1,900.0
2017-08-09 13:20:00,90.1,90.13,90.06,90.13,8256.0,90.1,90.13,90.06,90.13,8256.0
2017-08-09 13:25:00,90.14,90.17,90.12,90.12,8620.0,90.14,90.17,90.12,90.12,8620.0
2017-08-09 13:30:00,90.11,90.15,90.11,90.14,4050.0,90.11,90.15,90.11,90.14,4050.0
2017-08-09 13:35:00,90.15,90.17,90.15,90.16,5312.0,90.15,90.17,90.15,90.16,5312.0
2017-08-09 13:40:00,90.15,90.18,90.14,90.16,5846.0,90.15,90.18,90.14,90.16,5846.0
2017-08-09 13:45:00,90.16,90.34,90.16,90.31,11646.0,90.16,90.34,90.16,90.31,11646.0
2017-08-09 13:50:00,90.31,90.32,90.19,90.19,11133.0,90.31,90.32,90.19,90.19,11133.0
2017-08-09 13:55:00,90.17,90.18,90.07,90.17,15884.0,90.17,90.18,90.07,90.17,15884.0
2017-08-09 14:00:00,90.17,90.26,90.17,90.23,15408.0,90.17,90.26,90.17,90.23,15408.0
2017-08-09 14:05:00,90.23,90.33,90.22,90.28,6282.0,90.23,90.33,90.22,90.28,6282.0
2017-08-09 14:10:00,90.29,90.29,90.11,90.11,6100.0,90.29,90.29,90.11,90.11,6100.0
2017-08-09 14:15:00,90.11,90.17,90.11,90.16,2568.0,90.11,90.17,90.11,90.16,2568.0
2017-08-09 14:20:00,90.15,90.22,90.15,90.22,7561.0,90.15,90.22,90.15,90.22,7561.0
2017-08-09 14:25:00,90.22,90.22,90.14,90.14,7487.0,90.22,90.22,90.14,90.14,7487.0
2017-08-09 14:30:00,90.14,90.16,90.11,90.14,4521.0,90.14,90.16,90.11,90.14,4521.0
2017-08-09 14:35:00,90.15,90.19,90.15,90.16,14299.0,90.15,90.19,90.15,90.16,14299.0
2017-08-09 14:40:00,90.16,90.16,90.02,90.09,14619.0,90.16,90.16,90.02,90.09,14619.0
2017-08-09 14:45:00,90.1,90.1,90.07,90.1,9182.0,90.1,90.1,90.07,90.1,9182.0
2017-08-09 14:50:00,90.09,90.14,90.08,90.12,8300.0,90.09,90.14,90.08,90.12,8300.0
2017-08-09 14:55:00,90.12,90.16,90.11,90.16,10140.0,90.12,90.16,90.11,90.16,10140.0
2017-08-09 15:00:00,90.15,90.21,90.15,90.18,7818.0,90.15,90.21,90.15,90.18,7818.0
2017-08-09 15:05:00,90.18,90.19,90.09,90.12,9007.0,90.18,90.19,90.09,90.12,9007.0
2017-08-09 15:10:00,90.12,90.22,90.12,90.22,8008.0,90.12,90.22,90.12,90.22,8008.0
2017-08-09 15:15:00,90.22,90.25,90.17,90.23,7894.0,90.22,90.25,90.17,90.23,7894.0
2017-08-09 15:20:00,90.23,90.3,90.23,90.3,10100.0,90.23,90.3,90.23,90.3,10100.0
2017-08-09 15:25:00,90.3,90.3,90.19,90.2,17023.0,90.3,90.3,90.19,90.2,17023.0
2017-08-09 15:30:00,90.2,90.2,90.17,90.18,11851.0,90.2,90.2,90.17,90.18,11851.0
2017-08-09 15:35:00,90.18,90.22,90.18,90.22,21556.0,90.18,90.22,90.18,90.22,21556.0
2017-08-09 15:40:00,90.22,90.25,90.18,90.19,22942.0,90.22,90.25,90.18,90.19,22942.0
2017-08-09 15:45:00,90.17,90.21,90.11,90.18,26466.0,90.17,90.21,90.11,90.18,26466.0
2017-08-09 15:50:00,90.18,90.2,90.08,90.17,22216.0,90.18,90.2,90.08,90.17,22216.0
2017-08-09 15:55:00,90.16,90.18,90.05,90.1,50969.0,90.16,90.18,90.05,90.1,50969.0
2017-08-10 09:30:00,89.88,90.33,89.71,90.25,19391.0,89.88,90.33,89.71,90.25,19391.0
2017-08-10 09:35:00,90.23,90.24,89.84,90.05,8441.0,90.23,90.24,89.84,90.05,8441.0
2017-08-10 09:40:00,89.97,90.25,89.84,90.09,14272.0,89.97,90.25,89.84,90.09,14272.0
2017-08-10 09:45:00,90.08,90.08,89.95,90.04,10725.0,90.08,90.08,89.95,90.04,10725.0
2017-08-10 09:50:00,90.07,90.08,89.96,90.08,5361.0,90.07,90.08,89.96,90.08,5361.0
2017-08-10 09:55:00,90.06,90.06,89.9,89.96,5037.0,90.06,90.06,89.9,89.96,5037.0
2017-08-10 10:00:00,89.95,89.95,89.78,89.78,7213.0,89.95,89.95,89.78,89.78,7213.0
2017-08-10 10:05:00,89.78,89.82,89.64,89.74,11897.0,89.78,89.82,89.64,89.74,11897.0
2017-08-10 10:10:00,89.77,89.8,89.73,89.77,26647.0,89.77,89.8,89.73,89.77,26647.0
2017-08-10 10:15:00,89.79,89.79,89.42,89.51,13356.0,89.79,89.79,89.42,89.51,13356.0
2017-08-10 10:20:00,89.55,89.55,89.42,89.42,5650.0,89.55,89.55,89.42,89.42,5650.0
2017-08-10 10:25:00,89.43,89.46,89.41,89.43,14620.0,89.43,89.46,89.41,89.43,14620.0
2017-08-10 10:30:00,89.47,89.49,89.19,89.24,13055.0,89.47,89.49,89.19,89.24,13055.0
2017-08-10 10:35:00,89.2,89.25,89.11,89.11,9790.0,89.2,89.25,89.11,89.11,9790.0
2017-08-10 10:40:00,89.12,89.16,89.04,89.09,4027.0,89.12,89.16,89.04,89.09,4027.0
2017-08-10 10:45:00,89.06,89.19,89.02,89.09,8009.0,89.06,89.19,89.02,89.09,8009.0
2017-08-10 10:50:00,89.12,89.12,89.05,89.05,1900.0,89.12,89.12,89.05,89.05,1900.0
2017-08-10 10:55:00,89.05,89.1,89.01,89.01,10844.0,89.05,89.1,89.01,89.01,10844.0
2017-08-10 11:00:00,89.01,89.23,88.92,89.14,10833.0,89.01,89.23,88.92,89.14,10833.0
2017-08-10 11:05:00,89.16,89.2,89.15,89.2,4212.0,89.16,89.2,89.15,89.2,4212.0
2017-08-10 11:10:00,89.21,89.32,89.17,89.28,4810.0,89.21,89.32,89.17,89.28,4810.0
2017-08-10 11:15:00,89.28,89.29,88.8,88.88,28867.0,89.28,89.29,88.8,88.88,28867.0
2017-08-10 11:20:00,88.84,88.89,88.66,88.66,5442.0,88.84,88.89,88.66,88.66,5442.0
2017-08-10 11:25:00,88.62,88.72,88.52,88.56,15108.0,88.62,88.72,88.52,88.56,15108.0
2017-08-10 11:30:00,88.6,88.86,88.59,88.81,13177.0,88.6,88.86,88.59,88.81,13177.0
2017-08-10 11:35:00,88.74,88.8,88.64,88.73,8984.0,88.74,88.8,88.64,88.73,8984.0
2017-08-10 11:40:00,88.68,88.68,88.47,88.48,3500.0,88.68,88.68,88.47,88.48,3500.0
2017-08-10 11:45:00,88.47,88.55,88.47,88.48,9991.0,88.47,88.55,88.47,88.48,9991.0
2017-08-10 11:50:00,88.47,88.47,88.36,88.36,8773.0,88.47,88.47,88.36,88.36,8773.0
2017-08-10 11:55:00,88.37,88.4,88.24,88.27,16184.0,88.37,88.4,88.24,88.27,16184.0
2017-08-10 12:00:00,88.26,88.27,88.17,88.19,10727.0,88.26,88.27,88.17,88.19,10727.0
2017-08-10 12:05:00,88.18,88.25,87.87,88.14,24200.0,88.18,88.25,87.87,88.14,24200.0
2017-08-10 12:10:00,88.14,88.21,87.98,88.03,16988.0,88.14,88.21,87.98,88.03,16988.0
2017-08-10 12:15:00,88.06,88.15,88.03,88.06,14490.0,88.06,88.15,88.03,88.06,14490.0
2017-08-10 12:20:00,88.04,88.09,87.93,87.98,6016.0,88.04,88.09,87.93,87.98,6016.0
2017-08-10 12:25:00,88.0,88.03,87.95,88.03,12843.0,88.0,88.03,87.95,88.03,12843.0
2017-08-10 12:30:00,88.03,88.07,87.95,88.01,10509.0,88.03,88.07,87.95,88.01,10509.0
2017-08-10 12:35:00,88.01,88.01,87.94,87.98,9500.0,88.01,88.01,87.94,87.98,9500.0
2017-08-10 12:40:00,87.98,88.1,87.96,88.05,8899.0,87.98,88.1,87.96,88.05,8899.0
2017-08-10 12:45:00,88.05,88.12,88.02,88.11,13500.0,88.05,88.12,88.02,88.11,13500.0
2017-08-10 12:50:00,88.11,88.11,87.97,88.09,8908.0,88.11,88.11,87.97,88.09,8908.0
2017-08-10 12:55:00,88.06,88.08,87.97,88.02,9850.0,88.06,88.08,87.97,88.02,9850.0
2017-08-10 13:00:00,88.02,88.17,88.01,88.14,16670.0,88.02,88.17,88.01,88.14,16670.0
2017-08-10 13:05:00,88.16,88.2,88.12,88.14,14063.0,88.16,88.2,88.12,88.14,14063.0
2017-08-10 13:10:00,88.15,88.17,88.13,88.13,5657.0,88.15,88.17,88.13,88.13,5657.0
2017-08-10 13:15:00,88.13,88.13,88.03,88.1,9400.0,88.13,88.13,88.03,88.1,9400.0
2017-08-10 13:20:00,88.08,88.17,88.07,88.15,13245.0,88.08,88.17,88.07,88.15,13245.0
2017-08-10 13:25:00,88.15,88.17,88.13,88.16,15085.0,88.15,88.17,88.13,88.16,15085.0
2017-08-10 13:30:00,88.17,88.25,88.16,88.23,15467.0,88.17,88.25,88.16,88.23,15467.0
2017-08-10 13:35:00,88.23,88.24,88.09,88.11,14100.0,88.23,88.24,88.09,88.11,14100.0
2017-08-10 13:40:00,88.13,88.15,88.07,88.14,25100.0,88.13,88.15,88.07,88.14,25100.0
2017-08-10 13:45:00,88.15,88.21,88.14,88.19,10847.0,88.15,88.21,88.14,88.19,10847.0
2017-08-10 13:50:00,88.19,88.19,88.13,88.14,11261.0,88.19,88.19,88.13,88.14,11261.0
2017-08-10 13:55:00,88.14,88.14,88.04,88.04,38300.0,88.14,88.14,88.04,88.04,38300.0
2017-08-10 14:00:00,88.06,88.07,87.98,88.02,11923.0,88.06,88.07,87.98,88.02,11923.0
2017-08-10 14:05:00,88.02,88.05,87.9,88.0,10300.0,88.02,88.05,87.9,88.0,10300.0
2017-08-10 14:10:00,88.02,88.05,87.98,88.0,30737.0,88.02,88.05,87.98,88.0,30737.0
2017-08-10 14:15:00,88.01,88.13,88.0,88.13,23592.0,88.01,88.13,88.0,88.13,23592.0
2017-08-10 14:20:00,88.13,88.21,88.12,88.18,18914.0,88.13,88.21,88.12,88.18,18914.0
2017-08-10 14:25:00,88.18,88.24,88.16,88.2,11306.0,88.18,88.24,88.16,88.2,11306.0
2017-08-10 14:30:00,88.2,88.32,88.2,88.32,16550.0,88.2,88.32,88.2,88.32,16550.0
2017-08-10 14:35:00,88.31,88.33,88.03,88.11,16539.0,88.31,88.33,88.03,88.11,16539.0
2017-08-10 14:40:00,88.11,88.15,88.08,88.15,7954.0,88.11,88.15,88.08,88.15,7954.0
2017-08-10 14:45:00,88.15,88.16,88.06,88.06,11292.0,88.15,88.16,88.06,88.06,11292.0
2017-08-10 14:50:00,88.08,88.08,88.04,88.04,13301.0,88.08,88.08,88.04,88.04,13301.0
2017-08-10 14:55:00,88.04,88.04,87.9,87.93,17192.0,88.04,88.04,87.9,87.93,17192.0
2017-08-10 15:00:00,87.94,88.03,87.86,87.9,19643.0,87.94,88.03,87.86,87.9,19643.0
2017-08-10 15:05:00,87.94,87.97,87.87,87.95,12366.0,87.94,87.97,87.87,87.95,12366.0
2017-08-10 15:10:00,87.95,88.0,87.89,87.89,9518.0,87.95,88.0,87.89,87.89,9518.0
2017-08-10 15:15:00,87.89,87.9,87.75,87.76,12825.0,87.89,87.9,87.75,87.76,12825.0
2017-08-10 15:20:00,87.76,87.79,87.73,87.79,8421.0,87.76,87.79,87.73,87.79,8421.0
2017-08-10 15:25:00,87.78,87.92,87.77,87.9,12850.0,87.78,87.92,87.77,87.9,12850.0
2017-08-10 15:30:00,87.94,87.96,87.81,87.83,14500.0,87.94,87.96,87.81,87.83,14500.0
2017-08-10 15:35:00,87.82,87.83,87.53,87.67,22265.0,87.82,87.83,87.53,87.67,22265.0
2017-08-10 15:40:00,87.67,87.8,87.64,87.75,19155.0,87.67,87.8,87.64,87.75,19155.0
2017-08-10 15:45:00,87.75,87.76,87.58,87.6,32778.0,87.75,87.76,87.58,87.6,32778.0
2017-08-10 15:50:00,87.61,87.65,87.59,87.64,27665.0,87.61,87.65,87.59,87.64,27665.0
2017-08-10 15:55:00,87.63,87.68,87.55,87.57,53882.0,87.63,87.68,87.55,87.57,53882.0
2017-08-11 09:30:00,87.7,87.91,87.68,87.84,36331.0,87.7,87.91,87.68,87.84,36331.0
2017-08-11 09:35:00,88.02,88.3,87.85,88.04,15200.0,88.02,88.3,87.85,88.04,15200.0
2017-08-11 09:40:00,88.02,88.39,87.98,88.36,12667.0,88.02,88.39,87.98,88.36,12667.0
2017-08-11 09:45:00,88.44,88.44,88.11,88.18,7427.0,88.44,88.44,88.11,88.18,7427.0
2017-08-11 09:50:00,88.23,88.38,88.14,88.25,11392.0,88.23,88.38,88.14,88.25,11392.0
2017-08-11 09:55:00,88.28,88.44,88.27,88.28,10725.0,88.28,88.44,88.27,88.28,10725.0
2017-08-11 10:00:00,88.33,88.46,88.3,88.34,8422.0,88.33,88.46,88.3,88.34,8422.0
2017-08-11 10:05:00,88.37,88.45,88.25,88.39,9900.0,88.37,88.45,88.25,88.39,9900.0
2017-08-11 10:10:00,88.38,88.51,88.37,88.5,5712.0,88.38,88.51,88.37,88.5,5712.0
2017-08-11 10:15:00,88.49,88.59,88.48,88.56,14504.0,88.49,88.59,88.48,88.56,14504.0
2017-08-11 10:20:00,88.57,88.61,88.44,88.44,10759.0,88.57,88.61,88.44,88.44,10759.0
2017-08-11 10:25:00,88.44,88.5,88.27,88.42,8500.0,88.44,88.5,88.27,88.42,8500.0
2017-08-11 10:30:00,88.46,88.49,88.36,88.46,8445.0,88.46,88.49,88.36,88.46,8445.0
2017-08-11 10:35:00,88.49,88.75,88.47,88.66,15475.0,88.49,88.75,88.47,88.66,15475.0
2017-08-11 10:40:00,88.61,88.75,88.61,88.73,7281.0,88.61,88.75,88.61,88.73,7281.0
2017-08-11 10:45:00,88.73,88.95,88.73,88.79,9100.0,88.73,88.95,88.73,88.79,9100.0
2017-08-11 10:50:00,88.75,88.9,88.75,88.88,7006.0,88.75,88.9,88.75,88.88,7006.0
2017-08-11 10:55:00,88.9,88.9,88.78,88.78,8905.0,88.9,88.9,88.78,88.78,8905.0
2017-08-11 11:00:00,88.78,88.83,88.76,88.79,9329.0,88.78,88.83,88.76,88.79,9329.0
2017-08-11 11:05:00,88.81,88.85,88.77,88.81,4562.0,88.81,88.85,88.77,88.81,4562.0
2017-08-11 11:10:00,88.8,88.81,88.72,88.81,6310.0,88.8,88.81,88.72,88.81,6310.0
2017-08-11 11:15:00,88.82,88.84,88.71,88.71,5725.0,88.82,88.84,88.71,88.71,5725.0
2017-08-11 11:20:00,88.69,88.69,88.39,88.41,7658.0,88.69,88.69,88.39,88.41,7658.0
2017-08-11 11:25:00,88.4,88.44,88.33,88.38,3050.0,88.4,88.44,88.33,88.38,3050.0
2017-08-11 11:30:00,88.35,88.46,88.35,88.44,6888.0,88.35,88.46,88.35,88.44,6888.0
2017-08-11 11:35:00,88.44,88.48,88.38,88.38,3298.0,88.44,88.48,88.38,88.38,3298.0
2017-08-11 11:40:00,88.4,88.48,88.37,88.48,5400.0,88.4,88.48,88.37,88.48,5400.0
2017-08-11 11:45:00,88.49,88.57,88.39,88.41,7616.0,88.49,88.57,88.39,88.41,7616.0
2017-08-11 11:50:00,88.44,88.49,88.42,88.42,6809.0,88.44,88.49,88.42,88.42,6809.0
2017-08-11 11:55:00,88.4,88.4,88.32,88.36,5163.0,88.4,88.4,88.32,88.36,5163.0
2017-08-11 12:00:00,88.36,88.38,88.31,88.37,2751.0,88.36,88.38,88.31,88.37,2751.0
2017-08-11 12:05:00,88.33,88.51,88.32,88.45,17057.0,88.33,88.51,88.32,88.45,17057.0
2017-08-11 12:10:00,88.43,88.45,88.39,88.44,9479.0,88.43,88.45,88.39,88.44,9479.0
2017-08-11 12:15:00,88.45,88.52,88.45,88.45,2900.0,88.45,88.52,88.45,88.45,2900.0
2017-08-11 12:20:00,88.48,88.53,88.45,88.52,3000.0,88.48,88.53,88.45,88.52,3000.0
2017-08-11 12:25:00,88.49,88.51,88.47,88.51,3670.0,88.49,88.51,88.47,88.51,3670.0
2017-08-11 12:30:00,88.47,88.52,88.47,88.51,6890.0,88.47,88.52,88.47,88.51,6890.0
2017-08-11 12:35:00,88.52,88.55,88.51,88.53,3230.0,88.52,88.55,88.51,88.53,3230.0
2017-08-11 12:40:00,88.49,88.56,88.49,88.55,3707.0,88.49,88.56,88.49,88.55,3707.0
2017-08-11 12:45:00,88.54,88.62,88.52,88.59,4195.0,88.54,88.62,88.52,88.59,4195.0
2017-08-11 12:50:00,88.61,88.63,88.6,88.6,1400.0,88.61,88.63,88.6,88.6,1400.0
2017-08-11 12:55:00,88.61,88.69,88.57,88.67,10193.0,88.61,88.69,88.57,88.67,10193.0
2017-08-11 13:00:00,88.68,88.82,88.68,88.81,9257.0,88.68,88.82,88.68,88.81,9257.0
2017-08-11 13:05:00,88.79,88.79,88.66,88.67,6016.0,88.79,88.79,88.66,88.67,6016.0
2017-08-11 13:10:00,88.67,88.69,88.66,88.67,4445.0,88.67,88.69,88.66,88.67,4445.0
2017-08-11 13:15:00,88.67,88.69,88.59,88.63,4741.0,88.67,88.69,88.59,88.63,4741.0
2017-08-11 13:20:00,88.64,88.67,88.6,88.61,6769.0,88.64,88.67,88.6,88.61,6769.0
2017-08-11 13:25:00,88.61,88.63,88.57,88.6,3870.0,88.61,88.63,88.57,88.6,3870.0
2017-08-11 13:30:00,88.56,88.59,88.5,88.55,4752.0,88.56,88.59,88.5,88.55,4752.0
2017-08-11 13:35:00,88.54,88.6,88.49,88.53,13832.0,88.54,88.6,88.49,88.53,13832.0
2017-08-11 13:40:00,88.56,88.62,88.56,88.6,3600.0,88.56,88.62,88.56,88.6,3600.0
2017-08-11 13:45:00,88.59,88.66,88.59,88.66,6414.0,88.59,88.66,88.59,88.66,6414.0
2017-08-11 13:50:00,88.64,88.64,88.52,88.52,5020.0,88.64,88.64,88.52,88.52,5020.0
2017-08-11 13:55:00,88.52,88.57,88.51,88.57,7669.0,88.52,88.57,88.51,88.57,7669.0
2017-08-11 14:00:00,88.59,88.61,88.57,88.61,2845.0,88.59,88.61,88.57,88.61,2845.0
2017-08-11 14:05:00,88.58,88.63,88.54,88.54,3800.0,88.58,88.63,88.54,88.54,3800.0
2017-08-11 14:10:00,88.52,88.58,88.5,88.58,7983.0,88.52,88.58,88.5,88.58,7983.0
2017-08-11 14:15:00,88.59,88.63,88.52,88.52,11820.0,88.59,88.63,88.52,88.52,11820.0
2017-08-11 14:20:00,88.53,88.58,88.48,88.58,27488.0,88.53,88.58,88.48,88.58,27488.0
2017-08-11 14:25:00,88.58,88.76,88.55,88.72,12277.0,88.58,88.76,88.55,88.72,12277.0
2017-08-11 14:30:00,88.73,88.75,88.6,88.65,2500.0,88.73,88.75,88.6,88.65,2500.0
2017-08-11 14:35:00,88.62,88.63,88.55,88.58,7622.0,88.62,88.63,88.55,88.58,7622.0
2017-08-11 14:40:00,88.56,88.72,88.56,88.7,17331.0,88.56,88.72,88.56,88.7,17331.0
2017-08-11 14:45:00,88.71,88.73,88.68,88.72,6558.0,88.71,88.73,88.68,88.72,6558.0
2017-08-11 14:50:00,88.72,88.74,88.69,88.71,6567.0,88.72,88.74,88.69,88.71,6567.0
2017-08-11 14:55:00,88.71,88.74,88.7,88.73,11208.0,88.71,88.74,88.7,88.73,11208.0
2017-08-11 15:00:00,88.74,88.93,88.73,88.91,19643.0,88.74,88.93,88.73,88.91,19643.0
2017-08-11 15:05:00,88.91,88.95,88.87,88.93,8845.0,88.91,88.95,88.87,88.93,8845.0
2017-08-11 15:10:00,88.93,88.98,88.92,88.96,10861.0,88.93,88.98,88.92,88.96,10861.0
2017-08-11 15:15:00,88.96,88.96,88.86,88.86,9260.0,88.96,88.96,88.86,88.86,9260.0
2017-08-11 15:20:00,88.87,88.9,88.84,88.9,12705.0,88.87,88.9,88.84,88.9,12705.0
2017-08-11 15:25:00,88.92,89.07,88.91,89.06,24491.0,88.92,89.07,88.91,89.06,24491.0
2017-08-11 15:30:00,89.05,89.07,89.01,89.01,16628.0,89.05,89.07,89.01,89.01,16628.0
2017-08-11 15:35:00,89.01,89.19,89.01,89.19,25737.0,89.01,89.19,89.01,89.19,25737.0
2017-08-11 15:40:00,89.19,89.19,89.08,89.08,22573.0,89.19,89.19,89.08,89.08,22573.0
2017-08-11 15:45:00,89.07,89.21,89.03,89.15,32750.0,89.07,89.21,89.03,89.15,32750.0
2017-08-11 15:50:00,89.13,89.13,88.96,88.99,15811.0,89.13,89.13,88.96,88.99,15811.0
2017-08-11 15:55:00,88.98,89.02,88.88,88.9,38965.0,88.98,89.02,88.88,88.9,38965.0
2017-08-14 09:30:00,89.43,89.65,89.25,89.51,8736.0,89.43,89.65,89.25,89.51,8736.0
2017-08-14 09:35:00,89.62,89.96,89.48,89.63,11000.0,89.62,89.96,89.48,89.63,11000.0
2017-08-14 09:40:00,89.62,89.86,89.52,89.73,8761.0,89.62,89.86,89.52,89.73,8761.0
2017-08-14 09:45:00,89.75,89.98,89.7,89.94,26550.0,89.75,89.98,89.7,89.94,26550.0
2017-08-14 09:50:00,89.98,89.99,89.77,89.86,9301.0,89.98,89.99,89.77,89.86,9301.0
2017-08-14 09:55:00,89.87,90.0,89.87,89.95,8400.0,89.87,90.0,89.87,89.95,8400.0
2017-08-14 10:00:00,89.95,90.05,89.93,90.05,9200.0,89.95,90.05,89.93,90.05,9200.0
2017-08-14 10:05:00,90.05,90.05,89.96,89.98,5700.0,90.05,90.05,89.96,89.98,5700.0
2017-08-14 10:10:00,89.96,90.02,89.93,90.0,29305.0,89.96,90.02,89.93,90.0,29305.0
2017-08-14 10:15:00,90.0,90.11,90.0,90.07,10201.0,90.0,90.11,90.0,90.07,10201.0
2017-08-14 10:20:00,90.07,90.07,89.99,90.07,6977.0,90.07,90.07,89.99,90.07,6977.0
2017-08-14 10:25:00,90.08,90.13,90.05,90.1,7444.0,90.08,90.13,90.05,90.1,7444.0
2017-08-14 10:30:00,90.11,90.18,90.09,90.14,8265.0,90.11,90.18,90.09,90.14,8265.0
2017-08-14 10:35:00,90.15,90.15,90.09,90.12,5900.0,90.15,90.15,90.09,90.12,5900.0
2017-08-14 10:40:00,90.14,90.14,89.97,90.0,4301.0,90.14,90.14,89.97,90.0,4301.0
2017-08-14 10:45:00,90.0,90.0,89.94,89.98,6191.0,90.0,90.0,89.94,89.98,6191.0
2017-08-14 10:50:00,89.98,89.99,89.92,89.99,5020.0,89.98,89.99,89.92,89.99,5020.0
2017-08-14 10:55:00,89.99,89.99,89.85,89.85,5024.0,89.99,89.99,89.85,89.85,5024.0
2017-08-14 11:00:00,89.84,89.84,89.55,89.65,5901.0,89.84,89.84,89.55,89.65,5901.0
2017-08-14 11:05:00,89.65,89.68,89.53,89.59,3900.0,89.65,89.68,89.53,89.59,3900.0
2017-08-14 11:10:00,89.55,89.71,89.55,89.71,4500.0,89.55,89.71,89.55,89.71,4500.0
2017-08-14 11:15:00,89.69,89.7,89.54,89.6,13204.0,89.69,89.7,89.54,89.6,13204.0
2017-08-14 11:20:00,89.65,89.79,89.62,89.64,21008.0,89.65,89.79,89.62,89.64,21008.0
2017-08-14 11:25:00,89.67,89.72,89.66,89.7,2300.0,89.67,89.72,89.66,89.7,2300.0
2017-08-14 11:30:00,89.72,89.75,89.65,89.75,7875.0,89.72,89.75,89.65,89.75,7875.0
2017-08-14 11:35:00,89.75,89.78,89.69,89.7,9700.0,89.75,89.78,89.69,89.7,9700.0
2017-08-14 11:40:00,89.7,89.77,89.7,89.77,6033.0,89.7,89.77,89.7,89.77,6033.0
2017-08-14 11:45:00,89.73,89.76,89.69,89.7,9922.0,89.73,89.76,89.69,89.7,9922.0
2017-08-14 11:50:00,89.71,89.8,89.68,89.8,13235.0,89.71,89.8,89.68,89.8,13235.0
2017-08-14 11:55:00,89.78,89.81,89.72,89.77,7011.0,89.78,89.81,89.72,89.77,7011.0
2017-08-14 12:00:00,89.81,89.92,89.78,89.79,7577.0,89.81,89.92,89.78,89.79,7577.0
2017-08-14 12:05:00,89.8,89.89,89.79,89.87,5336.0,89.8,89.89,89.79,89.87,5336.0
2017-08-14 12:10:00,89.88,89.89,89.78,89.79,14134.0,89.88,89.89,89.78,89.79,14134.0
2017-08-14 12:15:00,89.8,89.83,89.78,89.81,9000.0,89.8,89.83,89.78,89.81,9000.0
2017-08-14 12:20:00,89.81,89.82,89.76,89.8,6600.0,89.81,89.82,89.76,89.8,6600.0
2017-08-14 12:25:00,89.81,89.81,89.77,89.79,4800.0,89.81,89.81,89.77,89.79,4800.0
2017-08-14 12:30:00,89.79,89.81,89.72,89.78,8800.0,89.79,89.81,89.72,89.78,8800.0
2017-08-14 12:35:00,89.78,89.79,89.72,89.76,8246.0,89.78,89.79,89.72,89.76,8246.0
2017-08-14 12:40:00,89.75,89.78,89.73,89.75,4990.0,89.75,89.78,89.73,89.75,4990.0
2017-08-14 12:45:00,89.77,89.78,89.72,89.74,9209.0,89.77,89.78,89.72,89.74,9209.0
2017-08-14 12:50:00,89.74,89.75,89.7,89.74,6228.0,89.74,89.75,89.7,89.74,6228.0
2017-08-14 12:55:00,89.74,89.79,89.72,89.75,8011.0,89.74,89.79,89.72,89.75,8011.0
2017-08-14 13:00:00,89.74,89.78,89.72,89.77,5200.0,89.74,89.78,89.72,89.77,5200.0
2017-08-14 13:05:00,89.75,89.84,89.75,89.84,9292.0,89.75,89.84,89.75,89.84,9292.0
2017-08-14 13:10:00,89.84,90.02,89.81,90.0,34546.0,89.84,90.02,89.81,90.0,34546.0
2017-08-14 13:15:00,90.0,90.0,89.9,89.94,21365.0,90.0,90.0,89.9,89.94,21365.0
2017-08-14 13:20:00,89.93,89.96,89.9,89.92,6300.0,89.93,89.96,89.9,89.92,6300.0
2017-08-14 13:25:00,89.93,89.94,89.91,89.91,5000.0,89.93,89.94,89.91,89.91,5000.0
2017-08-14 13:30:00,89.93,90.02,89.92,90.01,10529.0,89.93,90.02,89.92,90.01,10529.0
2017-08-14 13:35:00,90.02,90.03,90.0,90.0,4950.0,90.02,90.03,90.0,90.0,4950.0
2017-08-14 13:40:00,90.0,90.0,89.96,89.96,4200.0,90.0,90.0,89.96,89.96,4200.0
2017-08-14 13:45:00,89.95,89.96,89.87,89.9,7529.0,89.95,89.96,89.87,89.9,7529.0
2017-08-14 13:50:00,89.9,89.95,89.9,89.91,6519.0,89.9,89.95,89.9,89.91,6519.0
2017-08-14 13:55:00,89.93,89.94,89.9,89.93,4901.0,89.93,89.94,89.9,89.93,4901.0
2017-08-14 14:00:00,89.92,89.94,89.91,89.92,8579.0,89.92,89.94,89.91,89.92,8579.0
2017-08-14 14:05:00,89.91,89.95,89.91,89.95,9652.0,89.91,89.95,89.91,89.95,9652.0
2017-08-14 14:10:00,89.95,90.03,89.95,90.03,8600.0,89.95,90.03,89.95,90.03,8600.0
2017-08-14 14:15:00,90.04,90.07,90.03,90.06,8112.0,90.04,90.07,90.03,90.06,8112.0
2017-08-14 14:20:00,90.07,90.12,90.06,90.11,5103.0,90.07,90.12,90.06,90.11,5103.0
2017-08-14 14:25:00,90.12,90.27,90.12,90.23,15927.0,90.12,90.27,90.12,90.23,15927.0
2017-08-14 14:30:00,90.23,90.36,90.22,90.36,10285.0,90.23,90.36,90.22,90.36,10285.0
2017-08-14 14:35:00,90.34,90.5,90.33,90.48,24023.0,90.34,90.5,90.33,90.48,24023.0
2017-08-14 14:40:00,90.49,90.53,90.46,90.53,12819.0,90.49,90.53,90.46,90.53,12819.0
2017-08-14 14:45:00,90.53,90.55,90.36,90.36,21130.0,90.53,90.55,90.36,90.36,21130.0
2017-08-14 14:50:00,90.33,90.36,90.24,90.34,10217.0,90.33,90.36,90.24,90.34,10217.0
2017-08-14 14:55:00,90.32,90.38,90.3,90.38,16595.0,90.32,90.38,90.3,90.38,16595.0
2017-08-14 15:00:00,90.38,90.47,90.38,90.46,30993.0,90.38,90.47,90.38,90.46,30993.0
2017-08-14 15:05:00,90.46,90.49,90.45,90.48,41387.0,90.46,90.49,90.45,90.48,41387.0
2017-08-14 15:10:00,90.48,90.48,90.4,90.4,15111.0,90.48,90.48,90.4,90.4,15111.0
2017-08-14 15:15:00,90.4,90.47,90.4,90.44,16979.0,90.4,90.47,90.4,90.44,16979.0
2017-08-14 15:20:00,90.45,90.47,90.31,90.31,14941.0,90.45,90.47,90.31,90.31,14941.0
2017-08-14 15:25:00,90.31,90.4,90.29,90.4,16441.0,90.31,90.4,90.29,90.4,16441.0
2017-08-14 15:30:00,90.41,90.41,90.24,90.26,19681.0,90.41,90.41,90.24,90.26,19681.0
2017-08-14 15:35:00,90.26,90.26,90.02,90.12,23016.0,90.26,90.26,90.02,90.12,23016.0
2017-08-14 15:40:00,90.1,90.14,90.05,90.1,25701.0,90.1,90.14,90.05,90.1,25701.0
2017-08-14 15:45:00,90.1,90.1,90.01,90.02,27445.0,90.1,90.1,90.01,90.02,27445.0
2017-08-14 15:50:00,90.03,90.13,90.02,90.06,23635.0,90.03,90.13,90.02,90.06,23635.0
2017-08-14 15:55:00,90.06,90.06,89.95,89.99,71206.0,90.06,90.06,89.95,89.99,71206.0
2017-08-15 09:30:00,90.04,90.16,89.76,90.16,6814.0,90.04,90.16,89.76,90.16,6814.0
2017-08-15 09:35:00,90.06,90.06,89.98,90.04,4801.0,90.06,90.06,89.98,90.04,4801.0
2017-08-15 09:40:00,90.04,90.62,90.03,90.62,23180.0,90.04,90.62,90.03,90.62,23180.0
2017-08-15 09:45:00,90.54,90.62,90.4,90.44,12992.0,90.54,90.62,90.4,90.44,12992.0
2017-08-15 09:50:00,90.44,90.54,90.4,90.46,37000.0,90.44,90.54,90.4,90.46,37000.0
2017-08-15 09:55:00,90.49,90.62,90.43,90.59,13720.0,90.49,90.62,90.43,90.59,13720.0
2017-08-15 10:00:00,90.62,90.62,90.44,90.5,12955.0,90.62,90.62,90.44,90.5,12955.0
2017-08-15 10:05:00,90.51,90.69,90.51,90.69,20985.0,90.51,90.69,90.51,90.69,20985.0
2017-08-15 10:10:00,90.69,90.87,90.64,90.84,12129.0,90.69,90.87,90.64,90.84,12129.0
2017-08-15 10:15:00,90.87,91.01,90.86,90.97,9887.0,90.87,91.01,90.86,90.97,9887.0
2017-08-15 10:20:00,91.02,91.12,90.97,91.1,9776.0,91.02,91.12,90.97,91.1,9776.0
2017-08-15 10:25:00,91.1,91.18,91.07,91.17,18747.0,91.1,91.18,91.07,91.17,18747.0
2017-08-15 10:30:00,91.16,91.29,91.13,91.2,13324.0,91.16,91.29,91.13,91.2,13324.0
2017-08-15 10:35:00,91.2,91.44,91.2,91.41,26789.0,91.2,91.44,91.2,91.41,26789.0
2017-08-15 10:40:00,91.38,91.48,91.33,91.45,18312.0,91.38,91.48,91.33,91.45,18312.0
2017-08-15 10:45:00,91.44,91.5,91.38,91.47,27476.0,91.44,91.5,91.38,91.47,27476.0
2017-08-15 10:50:00,91.48,91.6,91.41,91.5,23232.0,91.48,91.6,91.41,91.5,23232.0
2017-08-15 10:55:00,91.53,91.53,91.35,91.35,14400.0,91.53,91.53,91.35,91.35,14400.0
2017-08-15 11:00:00,91.35,91.55,91.29,91.45,30760.0,91.35,91.55,91.29,91.45,30760.0
2017-08-15 11:05:00,91.45,91.66,91.43,91.62,19534.0,91.45,91.66,91.43,91.62,19534.0
2017-08-15 11:10:00,91.66,91.74,91.55,91.56,11446.0,91.66,91.74,91.55,91.56,11446.0
2017-08-15 11:15:00,91.58,91.86,91.58,91.86,8549.0,91.58,91.86,91.58,91.86,8549.0
2017-08-15 11:20:00,91.86,91.98,91.83,91.98,14151.0,91.86,91.98,91.83,91.98,14151.0
2017-08-15 11:25:00,91.95,92.05,91.88,92.03,15230.0,91.95,92.05,91.88,92.03,15230.0
2017-08-15 11:30:00,92.03,92.08,91.91,91.91,18298.0,92.03,92.08,91.91,91.91,18298.0
2017-08-15 11:35:00,91.93,92.12,91.9,92.1,23284.0,91.93,92.12,91.9,92.1,23284.0
2017-08-15 11:40:00,92.11,92.2,92.04,92.14,19395.0,92.11,92.2,92.04,92.14,19395.0
2017-08-15 11:45:00,92.14,92.14,91.92,91.95,12970.0,92.14,92.14,91.92,91.95,12970.0
2017-08-15 11:50:00,91.96,91.97,91.86,91.89,9369.0,91.96,91.97,91.86,91.89,9369.0
2017-08-15 11:55:00,91.89,91.9,91.74,91.77,4364.0,91.89,91.9,91.74,91.77,4364.0
2017-08-15 12:00:00,91.76,91.81,91.72,91.76,4696.0,91.76,91.81,91.72,91.76,4696.0
2017-08-15 12:05:00,91.75,91.9,91.75,91.89,6702.0,91.75,91.9,91.75,91.89,6702.0
2017-08-15 12:10:00,91.9,91.9,91.76,91.84,8409.0,91.9,91.9,91.76,91.84,8409.0
2017-08-15 12:15:00,91.84,92.05,91.82,92.04,9867.0,91.84,92.05,91.82,92.04,9867.0
2017-08-15 12:20:00,92.02,92.04,91.89,91.89,5410.0,92.02,92.04,91.89,91.89,5410.0
2017-08-15 12:25:00,91.89,91.93,91.87,91.87,11233.0,91.89,91.93,91.87,91.87,11233.0
2017-08-15 12:30:00,91.87,91.87,91.71,91.71,8007.0,91.87,91.87,91.71,91.71,8007.0
2017-08-15 12:35:00,91.73,91.81,91.73,91.73,9537.0,91.73,91.81,91.73,91.73,9537.0
2017-08-15 12:40:00,91.7,91.75,91.69,91.69,3138.0,91.7,91.75,91.69,91.69,3138.0
2017-08-15 12:45:00,91.71,91.77,91.71,91.75,4450.0,91.71,91.77,91.71,91.75,4450.0
2017-08-15 12:50:00,91.75,91.83,91.75,91.77,73750.0,91.75,91.83,91.75,91.77,73750.0
2017-08-15 12:55:00,91.74,91.75,91.69,91.75,9813.0,91.74,91.75,91.69,91.75,9813.0
2017-08-15 13:00:00,91.75,91.76,91.62,91.62,12715.0,91.75,91.76,91.62,91.62,12715.0
2017-08-15 13:05:00,91.64,91.67,91.63,91.67,6226.0,91.64,91.67,91.63,91.67,6226.0
2017-08-15 13:10:00,91.68,91.76,91.68,91.75,43913.0,91.68,91.76,91.68,91.75,43913.0
2017-08-15 13:15:00,91.8,91.89,91.78,91.85,3774.0,91.8,91.89,91.78,91.85,3774.0
2017-08-15 13:20:00,91.86,91.86,91.77,91.77,4400.0,91.86,91.86,91.77,91.77,4400.0
2017-08-15 13:25:00,91.77,91.78,91.7,91.78,22472.0,91.77,91.78,91.7,91.78,22472.0
2017-08-15 13:30:00,91.78,91.81,91.72,91.75,5837.0,91.78,91.81,91.72,91.75,5837.0
2017-08-15 13:35:00,91.73,91.78,91.71,91.78,6749.0,91.73,91.78,91.71,91.78,6749.0
2017-08-15 13:40:00,91.79,91.81,91.73,91.74,4700.0,91.79,91.81,91.73,91.74,4700.0
2017-08-15 13:45:00,91.74,91.78,91.72,91.74,8370.0,91.74,91.78,91.72,91.74,8370.0
2017-08-15 13:50:00,91.76,91.77,91.7,91.7,13602.0,91.76,91.77,91.7,91.7,13602.0
2017-08-15 13:55:00,91.72,91.75,91.7,91.72,12598.0,91.72,91.75,91.7,91.72,12598.0
2017-08-15 14:00:00,91.73,91.74,91.7,91.7,15324.0,91.73,91.74,91.7,91.7,15324.0
2017-08-15 14:05:00,91.7,91.72,91.7,91.72,22864.0,91.7,91.72,91.7,91.72,22864.0
2017-08-15 14:10:00,91.72,91.73,91.61,91.66,9737.0,91.72,91.73,91.61,91.66,9737.0
2017-08-15 14:15:00,91.68,91.68,91.65,91.66,6644.0,91.68,91.68,91.65,91.66,6644.0
2017-08-15 14:20:00,91.66,91.7,91.65,91.68,9239.0,91.66,91.7,91.65,91.68,9239.0
2017-08-15 14:25:00,91.66,91.7,91.65,91.68,24653.0,91.66,91.7,91.65,91.68,24653.0
2017-08-15 14:30:00,91.68,91.69,91.65,91.66,5645.0,91.68,91.69,91.65,91.66,5645.0
2017-08-15 14:35:00,91.66,91.72,91.65,91.69,6344.0,91.66,91.72,91.65,91.69,6344.0
2017-08-15 14:40:00,91.68,91.77,91.68,91.77,5709.0,91.68,91.77,91.68,91.77,5709.0
2017-08-15 14:45:00,91.78,91.79,91.76,91.79,7623.0,91.78,91.79,91.76,91.79,7623.0
2017-08-15 14:50:00,91.77,91.85,91.77,91.83,7223.0,91.77,91.85,91.77,91.83,7223.0
2017-08-15 14:55:00,91.82,91.83,91.71,91.71,6385.0,91.82,91.83,91.71,91.71,6385.0
2017-08-15 15:00:00,91.65,91.67,91.5,91.57,13827.0,91.65,91.67,91.5,91.57,13827.0
2017-08-15 15:05:00,91.54,91.6,91.54,91.6,9499.0,91.54,91.6,91.54,91.6,9499.0
2017-08-15 15:10:00,91.6,91.62,91.56,91.62,16388.0,91.6,91.62,91.56,91.62,16388.0
2017-08-15 15:15:00,91.62,91.66,91.59,91.6,11819.0,91.62,91.66,91.59,91.6,11819.0
2017-08-15 15:20:00,91.6,91.65,91.6,91.61,13902.0,91.6,91.65,91.6,91.61,13902.0
2017-08-15 15:25:00,91.61,91.65,91.58,91.59,29081.0,91.61,91.65,91.58,91.59,29081.0
2017-08-15 15:30:00,91.59,91.67,91.59,91.65,17355.0,91.59,91.67,91.59,91.65,17355.0
2017-08-15 15:35:00,91.65,91.67,91.62,91.67,19547.0,91.65,91.67,91.62,91.67,19547.0
2017-08-15 15:40:00,91.66,91.77,91.66,91.74,22558.0,91.66,91.77,91.66,91.74,22558.0
2017-08-15 15:45:00,91.74,91.82,91.7,91.71,21472.0,91.74,91.82,91.7,91.71,21472.0
2017-08-15 15:50:00,91.68,91.68,91.6,91.6,24593.0,91.68,91.68,91.6,91.6,24593.0
2017-08-15 15:55:00,91.6,91.65,91.47,91.53,88232.0,91.6,91.65,91.47,91.53,88232.0
2017-08-16 09:30:00,91.67,92.5,91.58,92.5,30667.0,91.67,92.5,91.58,92.5,30667.0
2017-08-16 09:35:00,92.5,92.97,92.45,92.81,11199.0,92.5,92.97,92.45,92.81,11199.0
2017-08-16 09:40:00,92.81,92.84,92.67,92.81,10816.0,92.81,92.84,92.67,92.81,10816.0
2017-08-16 09:45:00,92.79,92.94,92.64,92.75,10536.0,92.79,92.94,92.64,92.75,10536.0
2017-08-16 09:50:00,92.75,92.84,92.69,92.84,3661.0,92.75,92.84,92.69,92.84,3661.0
2017-08-16 09:55:00,92.93,93.02,92.72,92.72,16181.0,92.93,93.02,92.72,92.72,16181.0
2017-08-16 10:00:00,92.67,92.74,92.5,92.54,15398.0,92.67,92.74,92.5,92.54,15398.0
2017-08-16 10:05:00,92.5,92.66,92.5,92.52,7600.0,92.5,92.66,92.5,92.52,7600.0
2017-08-16 10:10:00,92.55,92.71,92.55,92.63,8922.0,92.55,92.71,92.55,92.63,8922.0
2017-08-16 10:15:00,92.64,92.64,92.54,92.6,7200.0,92.64,92.64,92.54,92.6,7200.0
2017-08-16 10:20:00,92.58,92.6,92.5,92.6,11677.0,92.58,92.6,92.5,92.6,11677.0
2017-08-16 10:25:00,92.6,92.69,92.51,92.51,5894.0,92.6,92.69,92.51,92.51,5894.0
2017-08-16 10:30:00,92.5,92.63,92.5,92.61,27566.0,92.5,92.63,92.5,92.61,27566.0
2017-08-16 10:35:00,92.6,92.6,92.43,92.5,11415.0,92.6,92.6,92.43,92.5,11415.0
2017-08-16 10:40:00,92.48,92.48,92.4,92.42,6014.0,92.48,92.48,92.4,92.42,6014.0
2017-08-16 10:45:00,92.42,92.44,92.4,92.4,11668.0,92.42,92.44,92.4,92.4,11668.0
2017-08-16 10:50:00,92.4,92.55,92.4,92.55,6895.0,92.4,92.55,92.4,92.55,6895.0
2017-08-16 10:55:00,92.55,92.56,92.48,92.55,4950.0,92.55,92.56,92.48,92.55,4950.0
2017-08-16 11:00:00,92.55,92.65,92.43,92.47,26588.0,92.55,92.65,92.43,92.47,26588.0
2017-08-16 11:05:00,92.47,92.59,92.44,92.59,3572.0,92.47,92.59,92.44,92.59,3572.0
2017-08-16 11:10:00,92.57,92.57,92.44,92.44,8385.0,92.57,92.57,92.44,92.44,8385.0
2017-08-16 11:15:00,92.47,92.52,92.47,92.5,10204.0,92.47,92.52,92.47,92.5,10204.0
2017-08-16 11:20:00,92.5,92.55,92.47,92.53,8425.0,92.5,92.55,92.47,92.53,8425.0
2017-08-16 11:25:00,92.53,92.64,92.53,92.64,5653.0,92.53,92.64,92.53,92.64,5653.0
2017-08-16 11:30:00,92.63,92.63,92.53,92.53,12634.0,92.63,92.63,92.53,92.53,12634.0
2017-08-16 11:35:00,92.54,92.57,92.54,92.56,2300.0,92.54,92.57,92.54,92.56,2300.0
2017-08-16 11:40:00,92.55,92.6,92.41,92.6,24850.0,92.55,92.6,92.41,92.6,24850.0
2017-08-16 11:45:00,92.64,92.7,92.58,92.66,6971.0,92.64,92.7,92.58,92.66,6971.0
2017-08-16 11:50:00,92.69,92.7,92.6,92.6,7462.0,92.69,92.7,92.6,92.6,7462.0
2017-08-16 11:55:00,92.6,92.62,92.5,92.5,12677.0,92.6,92.62,92.5,92.5,12677.0
2017-08-16 12:00:00,92.52,92.71,92.52,92.71,3601.0,92.52,92.71,92.52,92.71,3601.0
2017-08-16 12:05:00,92.71,92.83,92.7,92.83,12899.0,92.71,92.83,92.7,92.83,12899.0
2017-08-16 12:10:00,92.83,92.9,92.82,92.86,9503.0,92.83,92.9,92.82,92.86,9503.0
2017-08-16 12:15:00,92.86,92.9,92.82,92.86,11511.0,92.86,92.9,92.82,92.86,11511.0
2017-08-16 12:20:00,92.87,92.89,92.86,92.86,13378.0,92.87,92.89,92.86,92.86,13378.0
2017-08-16 12:25:00,92.9,92.9,92.83,92.85,21810.0,92.9,92.9,92.83,92.85,21810.0
2017-08-16 12:30:00,92.84,92.85,92.82,92.85,13546.0,92.84,92.85,92.82,92.85,13546.0
2017-08-16 12:35:00,92.85,92.85,92.78,92.78,38580.0,92.85,92.85,92.78,92.78,38580.0
2017-08-16 12:40:00,92.81,92.94,92.78,92.92,24967.0,92.81,92.94,92.78,92.92,24967.0
2017-08-16 12:45:00,92.94,93.01,92.93,93.01,10889.0,92.94,93.01,92.93,93.01,10889.0
2017-08-16 12:50:00,93.02,93.05,92.96,92.98,9114.0,93.02,93.05,92.96,92.98,9114.0
2017-08-16 12:55:00,92.98,92.99,92.84,92.88,8860.0,92.98,92.99,92.84,92.88,8860.0
2017-08-16 13:00:00,92.9,92.9,92.79,92.79,3487.0,92.9,92.9,92.79,92.79,3487.0
2017-08-16 13:05:00,92.82,92.88,92.78,92.78,8450.0,92.82,92.88,92.78,92.78,8450.0
2017-08-16 13:10:00,92.78,92.88,92.75,92.84,21891.0,92.78,92.88,92.75,92.84,21891.0
2017-08-16 13:15:00,92.83,92.91,92.8,92.91,2000.0,92.83,92.91,92.8,92.91,2000.0
2017-08-16 13:20:00,92.91,92.94,92.89,92.92,4781.0,92.91,92.94,92.89,92.92,4781.0
2017-08-16 13:25:00,92.95,92.95,92.76,92.79,9700.0,92.95,92.95,92.76,92.79,9700.0
2017-08-16 13:30:00,92.81,92.83,92.75,92.77,6442.0,92.81,92.83,92.75,92.77,6442.0
2017-08-16 13:35:00,92.76,92.82,92.76,92.82,5718.0,92.76,92.82,92.76,92.82,5718.0
2017-08-16 13:40:00,92.83,92.85,92.75,92.76,14047.0,92.83,92.85,92.75,92.76,14047.0
2017-08-16 13:45:00,92.75,92.79,92.75,92.77,1600.0,92.75,92.79,92.75,92.77,1600.0
2017-08-16 13:50:00,92.76,92.78,92.68,92.68,8704.0,92.76,92.78,92.68,92.68,8704.0
2017-08-16 13:55:00,92.64,92.72,92.62,92.7,12634.0,92.64,92.72,92.62,92.7,12634.0
2017-08-16 14:00:00,92.7,92.76,92.7,92.73,6049.0,92.7,92.76,92.7,92.73,6049.0
2017-08-16 14:05:00,92.72,92.79,92.7,92.72,11775.0,92.72,92.79,92.7,92.72,11775.0
2017-08-16 14:10:00,92.69,92.74,92.5,92.59,24706.0,92.69,92.74,92.5,92.59,24706.0
2017-08-16 14:15:00,92.59,92.72,92.59,92.67,9960.0,92.59,92.72,92.59,92.67,9960.0
2017-08-16 14:20:00,92.66,92.7,92.53,92.53,21539.0,92.66,92.7,92.53,92.53,21539.0
2017-08-16 14:25:00,92.53,92.67,92.49,92.67,11124.0,92.53,92.67,92.49,92.67,11124.0
2017-08-16 14:30:00,92.66,92.66,92.54,92.63,9239.0,92.66,92.66,92.54,92.63,9239.0
2017-08-16 14:35:00,92.63,92.7,92.6,92.7,8591.0,92.63,92.7,92.6,92.7,8591.0
2017-08-16 14:40:00,92.7,92.72,92.66,92.7,8817.0,92.7,92.72,92.66,92.7,8817.0
2017-08-16 14:45:00,92.67,92.73,92.57,92.73,11360.0,92.67,92.73,92.57,92.73,11360.0
2017-08-16 14:50:00,92.72,92.76,92.71,92.76,7946.0,92.72,92.76,92.71,92.76,7946.0
2017-08-16 14:55:00,92.77,92.84,92.66,92.8,14275.0,92.77,92.84,92.66,92.8,14275.0
2017-08-16 15:00:00,92.79,92.84,92.69,92.71,16439.0,92.79,92.84,92.69,92.71,16439.0
2017-08-16 15:05:00,92.72,92.74,92.68,92.72,7316.0,92.72,92.74,92.68,92.72,7316.0
2017-08-16 15:10:00,92.71,92.74,92.66,92.74,11589.0,92.71,92.74,92.66,92.74,11589.0
2017-08-16 15:15:00,92.73,92.76,92.69,92.69,7476.0,92.73,92.76,92.69,92.69,7476.0
2017-08-16 15:20:00,92.69,92.8,92.68,92.77,11085.0,92.69,92.8,92.68,92.77,11085.0
2017-08-16 15:25:00,92.78,92.87,92.77,92.85,19563.0,92.78,92.87,92.77,92.85,19563.0
2017-08-16 15:30:00,92.85,92.86,92.82,92.84,29575.0,92.85,92.86,92.82,92.84,29575.0
2017-08-16 15:35:00,92.84,92.84,92.74,92.8,32232.0,92.84,92.84,92.74,92.8,32232.0
2017-08-16 15:40:00,92.79,92.82,92.74,92.78,21282.0,92.79,92.82,92.74,92.78,21282.0
2017-08-16 15:45:00,92.79,92.79,92.73,92.77,47533.0,92.79,92.79,92.73,92.77,47533.0
2017-08-16 15:50:00,92.76,92.76,92.65,92.67,26586.0,92.76,92.76,92.65,92.67,26586.0
2017-08-16 15:55:00,92.66,92.67,92.52,92.59,90214.0,92.66,92.67,92.52,92.59,90214.0
2017-08-17 09:30:00,92.21,92.57,92.21,92.57,4970.0,92.21,92.57,92.21,92.57,4970.0
2017-08-17 09:35:00,92.66,92.75,92.44,92.69,5679.0,92.66,92.75,92.44,92.69,5679.0
2017-08-17 09:40:00,92.68,92.95,92.63,92.95,7950.0,92.68,92.95,92.63,92.95,7950.0
2017-08-17 09:45:00,92.92,93.02,92.91,93.02,3300.0,92.92,93.02,92.91,93.02,3300.0
2017-08-17 09:50:00,93.0,93.09,92.99,93.04,3447.0,93.0,93.09,92.99,93.04,3447.0
2017-08-17 09:55:00,93.13,93.13,92.81,92.89,11507.0,93.13,93.13,92.81,92.89,11507.0
2017-08-17 10:00:00,92.8,92.89,92.66,92.68,5400.0,92.8,92.89,92.66,92.68,5400.0
2017-08-17 10:05:00,92.69,92.72,92.64,92.66,2600.0,92.69,92.72,92.64,92.66,2600.0
2017-08-17 10:10:00,92.65,92.68,92.56,92.56,5114.0,92.65,92.68,92.56,92.56,5114.0
2017-08-17 10:15:00,92.56,92.63,92.54,92.55,22947.0,92.56,92.63,92.54,92.55,22947.0
2017-08-17 10:20:00,92.55,92.57,92.43,92.49,16340.0,92.55,92.57,92.43,92.49,16340.0
2017-08-17 10:25:00,92.42,92.49,92.35,92.46,3297.0,92.42,92.49,92.35,92.46,3297.0
2017-08-17 10:30:00,92.49,92.59,92.4,92.56,5787.0,92.49,92.59,92.4,92.56,5787.0
2017-08-17 10:35:00,92.63,92.67,92.47,92.58,21392.0,92.63,92.67,92.47,92.58,21392.0
2017-08-17 10:40:00,92.56,92.56,92.36,92.48,10489.0,92.56,92.56,92.36,92.48,10489.0
2017-08-17 10:45:00,92.51,92.62,92.5,92.59,7100.0,92.51,92.62,92.5,92.59,7100.0
2017-08-17 10:50:00,92.58,92.62,92.51,92.58,65976.0,92.58,92.62,92.51,92.58,65976.0
2017-08-17 10:55:00,92.6,92.61,92.54,92.59,13467.0,92.6,92.61,92.54,92.59,13467.0
2017-08-17 11:00:00,92.59,92.63,92.5,92.6,16580.0,92.59,92.63,92.5,92.6,16580.0
2017-08-17 11:05:00,92.59,92.62,92.5,92.56,17622.0,92.59,92.62,92.5,92.56,17622.0
2017-08-17 11:10:00,92.56,92.62,92.5,92.59,20378.0,92.56,92.62,92.5,92.59,20378.0
2017-08-17 11:15:00,92.59,92.63,92.55,92.59,18065.0,92.59,92.63,92.55,92.59,18065.0
2017-08-17 11:20:00,92.6,92.62,92.55,92.57,20440.0,92.6,92.62,92.55,92.57,20440.0
2017-08-17 11:25:00,92.56,92.63,92.5,92.62,14246.0,92.56,92.63,92.5,92.62,14246.0
2017-08-17 11:30:00,92.61,92.63,92.43,92.46,7908.0,92.61,92.63,92.43,92.46,7908.0
2017-08-17 11:35:00,92.46,92.52,92.43,92.48,11920.0,92.46,92.52,92.43,92.48,11920.0
2017-08-17 11:40:00,92.52,92.56,92.44,92.51,5962.0,92.52,92.56,92.44,92.51,5962.0
2017-08-17 11:45:00,92.5,92.56,92.45,92.46,59677.0,92.5,92.56,92.45,92.46,59677.0
2017-08-17 11:50:00,92.45,92.45,92.14,92.36,6316.0,92.45,92.45,92.14,92.36,6316.0
2017-08-17 11:55:00,92.36,92.44,92.29,92.34,3800.0,92.36,92.44,92.29,92.34,3800.0
2017-08-17 12:00:00,92.32,92.44,92.31,92.37,5095.0,92.32,92.44,92.31,92.37,5095.0
2017-08-17 12:05:00,92.38,92.5,92.38,92.48,11096.0,92.38,92.5,92.38,92.48,11096.0
2017-08-17 12:10:00,92.48,92.48,92.37,92.43,10260.0,92.48,92.48,92.37,92.43,10260.0
2017-08-17 12:15:00,92.41,92.43,92.37,92.4,10222.0,92.41,92.43,92.37,92.4,10222.0
2017-08-17 12:20:00,92.37,92.4,92.32,92.37,7160.0,92.37,92.4,92.32,92.37,7160.0
2017-08-17 12:25:00,92.37,92.38,92.33,92.36,5906.0,92.37,92.38,92.33,92.36,5906.0
2017-08-17 12:30:00,92.36,92.36,92.32,92.33,3305.0,92.36,92.36,92.32,92.33,3305.0
2017-08-17 12:35:00,92.33,92.39,92.32,92.39,5523.0,92.33,92.39,92.32,92.39,5523.0
2017-08-17 12:40:00,92.4,92.45,92.4,92.45,6600.0,92.4,92.45,92.4,92.45,6600.0
2017-08-17 12:45:00,92.45,92.5,92.42,92.47,7660.0,92.45,92.5,92.42,92.47,7660.0
2017-08-17 12:50:00,92.47,92.53,92.46,92.52,8734.0,92.47,92.53,92.46,92.52,8734.0
2017-08-17 12:55:00,92.53,92.54,92.31,92.36,25275.0,92.53,92.54,92.31,92.36,25275.0
2017-08-17 13:00:00,92.39,92.47,92.34,92.36,5950.0,92.39,92.47,92.34,92.36,5950.0
2017-08-17 13:05:00,92.38,92.39,92.35,92.35,10956.0,92.38,92.39,92.35,92.35,10956.0
2017-08-17 13:10:00,92.35,92.36,92.22,92.25,17843.0,92.35,92.36,92.22,92.25,17843.0
2017-08-17 13:15:00,92.24,92.34,92.24,92.31,10244.0,92.24,92.34,92.24,92.31,10244.0
2017-08-17 13:20:00,92.31,92.32,92.24,92.25,14288.0,92.31,92.32,92.24,92.25,14288.0
2017-08-17 13:25:00,92.23,92.26,92.23,92.23,10978.0,92.23,92.26,92.23,92.23,10978.0
2017-08-17 13:30:00,92.2,92.28,92.15,92.26,5570.0,92.2,92.28,92.15,92.26,5570.0
2017-08-17 13:35:00,92.21,92.33,92.21,92.25,14505.0,92.21,92.33,92.21,92.25,14505.0
2017-08-17 13:40:00,92.21,92.24,92.15,92.16,5725.0,92.21,92.24,92.15,92.16,5725.0
2017-08-17 13:45:00,92.15,92.18,92.14,92.15,11542.0,92.15,92.18,92.14,92.15,11542.0
2017-08-17 13:50:00,92.15,92.16,92.1,92.14,5915.0,92.15,92.16,92.1,92.14,5915.0
2017-08-17 13:55:00,92.14,92.17,92.1,92.15,9552.0,92.14,92.17,92.1,92.15,9552.0
2017-08-17 14:00:00,92.17,92.2,92.15,92.2,8388.0,92.17,92.2,92.15,92.2,8388.0
2017-08-17 14:05:00,92.2,92.26,92.2,92.25,4551.0,92.2,92.26,92.2,92.25,4551.0
2017-08-17 14:10:00,92.25,92.31,92.25,92.27,8560.0,92.25,92.31,92.25,92.27,8560.0
2017-08-17 14:15:00,92.27,92.3,92.25,92.26,24179.0,92.27,92.3,92.25,92.26,24179.0
2017-08-17 14:20:00,92.25,92.32,92.25,92.32,10205.0,92.25,92.32,92.25,92.32,10205.0
2017-08-17 14:25:00,92.33,92.42,92.33,92.39,12549.0,92.33,92.42,92.33,92.39,12549.0
2017-08-17 14:30:00,92.37,92.39,92.35,92.36,8958.0,92.37,92.39,92.35,92.36,8958.0
2017-08-17 14:35:00,92.39,92.39,92.3,92.33,9619.0,92.39,92.39,92.3,92.33,9619.0
2017-08-17 14:40:00,92.32,92.34,92.28,92.28,9781.0,92.32,92.34,92.28,92.28,9781.0
2017-08-17 14:45:00,92.28,92.3,92.23,92.23,8098.0,92.28,92.3,92.23,92.23,8098.0
2017-08-17 14:50:00,92.24,92.29,92.2,92.21,12355.0,92.24,92.29,92.2,92.21,12355.0
2017-08-17 14:55:00,92.2,92.26,92.2,92.26,8143.0,92.2,92.26,92.2,92.26,8143.0
2017-08-17 15:00:00,92.26,92.27,92.04,92.16,9719.0,92.26,92.27,92.04,92.16,9719.0
2017-08-17 15:05:00,92.06,92.26,92.06,92.23,14963.0,92.06,92.26,92.06,92.23,14963.0
2017-08-17 15:10:00,92.24,92.26,92.21,92.23,21207.0,92.24,92.26,92.21,92.23,21207.0
2017-08-17 15:15:00,92.23,92.24,92.19,92.2,14105.0,92.23,92.24,92.19,92.2,14105.0
2017-08-17 15:20:00,92.22,92.24,92.15,92.2,17640.0,92.22,92.24,92.15,92.2,17640.0
2017-08-17 15:25:00,92.22,92.31,92.22,92.31,16260.0,92.22,92.31,92.22,92.31,16260.0
2017-08-17 15:30:00,92.3,92.31,92.17,92.17,41975.0,92.3,92.31,92.17,92.17,41975.0
2017-08-17 15:35:00,92.19,92.19,92.06,92.07,11472.0,92.19,92.19,92.06,92.07,11472.0
2017-08-17 15:40:00,92.05,92.05,91.93,91.93,13948.0,92.05,92.05,91.93,91.93,13948.0
2017-08-17 15:45:00,91.93,91.94,91.85,91.86,21031.0,91.93,91.94,91.85,91.86,21031.0
2017-08-17 15:50:00,91.85,91.85,91.73,91.8,17749.0,91.85,91.85,91.73,91.8,17749.0
2017-08-17 15:55:00,91.79,91.79,91.67,91.72,52153.0,91.79,91.79,91.67,91.72,52153.0
2017-08-18 09:30:00,91.53,91.53,91.14,91.19,20354.0,91.53,91.53,91.14,91.19,20354.0
2017-08-18 09:35:00,91.18,91.31,91.06,91.1,18888.0,91.18,91.31,91.06,91.1,18888.0
2017-08-18 09:40:00,91.1,91.26,91.06,91.15,13533.0,91.1,91.26,91.06,91.15,13533.0
2017-08-18 09:45:00,91.13,91.22,91.03,91.08,24644.0,91.13,91.22,91.03,91.08,24644.0
2017-08-18 09:50:00,91.08,91.11,90.72,90.83,23616.0,91.08,91.11,90.72,90.83,23616.0
2017-08-18 09:55:00,90.85,90.92,90.56,90.65,13500.0,90.85,90.92,90.56,90.65,13500.0
2017-08-18 10:00:00,90.66,90.91,90.59,90.91,11582.0,90.66,90.91,90.59,90.91,11582.0
2017-08-18 10:05:00,90.85,90.96,90.71,90.87,9999.0,90.85,90.96,90.71,90.87,9999.0
2017-08-18 10:10:00,90.89,91.0,90.82,91.0,9327.0,90.89,91.0,90.82,91.0,9327.0
2017-08-18 10:15:00,91.01,91.03,90.89,91.02,12491.0,91.01,91.03,90.89,91.02,12491.0
2017-08-18 10:20:00,91.01,91.1,90.98,91.02,19780.0,91.01,91.1,90.98,91.02,19780.0
2017-08-18 10:25:00,90.99,91.11,90.96,91.1,19921.0,90.99,91.11,90.96,91.1,19921.0
2017-08-18 10:30:00,91.08,91.14,91.05,91.11,6983.0,91.08,91.14,91.05,91.11,6983.0
2017-08-18 10:35:00,91.11,91.14,91.08,91.14,9430.0,91.11,91.14,91.08,91.14,9430.0
2017-08-18 10:40:00,91.14,91.26,91.13,91.24,25280.0,91.14,91.26,91.13,91.24,25280.0
2017-08-18 10:45:00,91.26,91.3,91.15,91.29,19364.0,91.26,91.3,91.15,91.29,19364.0
2017-08-18 10:50:00,91.3,91.52,91.28,91.49,14327.0,91.3,91.52,91.28,91.49,14327.0
2017-08-18 10:55:00,91.45,91.46,91.3,91.32,3400.0,91.45,91.46,91.3,91.32,3400.0
2017-08-18 11:00:00,91.34,91.41,91.06,91.22,8763.0,91.34,91.41,91.06,91.22,8763.0
2017-08-18 11:05:00,91.22,91.27,91.07,91.1,7613.0,91.22,91.27,91.07,91.1,7613.0
2017-08-18 11:10:00,91.13,91.13,91.01,91.02,4900.0,91.13,91.13,91.01,91.02,4900.0
2017-08-18 11:15:00,91.06,91.24,91.06,91.24,3659.0,91.06,91.24,91.06,91.24,3659.0
2017-08-18 11:20:00,91.26,91.26,91.21,91.23,2712.0,91.26,91.26,91.21,91.23,2712.0
2017-08-18 11:25:00,91.23,91.29,91.22,91.28,6004.0,91.23,91.29,91.22,91.28,6004.0
2017-08-18 11:30:00,91.29,91.34,91.23,91.29,2595.0,91.29,91.34,91.23,91.29,2595.0
2017-08-18 11:35:00,91.29,91.29,91.19,91.28,4435.0,91.29,91.29,91.19,91.28,4435.0
2017-08-18 11:40:00,91.29,91.29,91.22,91.27,3500.0,91.29,91.29,91.22,91.27,3500.0
2017-08-18 11:45:00,91.27,91.32,91.17,91.32,12395.0,91.27,91.32,91.17,91.32,12395.0
2017-08-18 11:50:00,91.36,91.61,91.33,91.52,6767.0,91.36,91.61,91.33,91.52,6767.0
2017-08-18 11:55:00,91.53,91.72,91.51,91.69,14284.0,91.53,91.72,91.51,91.69,14284.0
2017-08-18 12:00:00,91.7,91.72,91.43,91.45,11574.0,91.7,91.72,91.43,91.45,11574.0
2017-08-18 12:05:00,91.46,91.59,91.45,91.58,5946.0,91.46,91.59,91.45,91.58,5946.0
2017-08-18 12:10:00,91.58,91.66,91.57,91.6,11159.0,91.58,91.66,91.57,91.6,11159.0
2017-08-18 12:15:00,91.6,91.6,91.46,91.53,7447.0,91.6,91.6,91.46,91.53,7447.0
2017-08-18 12:20:00,91.6,91.72,91.59,91.72,8315.0,91.6,91.72,91.59,91.72,8315.0
2017-08-18 12:25:00,91.71,91.9,91.69,91.9,12807.0,91.71,91.9,91.69,91.9,12807.0
2017-08-18 12:30:00,91.94,91.94,91.68,91.76,7968.0,91.94,91.94,91.68,91.76,7968.0
2017-08-18 12:35:00,91.78,91.93,91.73,91.86,15130.0,91.78,91.93,91.73,91.86,15130.0
2017-08-18 12:40:00,91.93,92.16,91.93,92.02,15760.0,91.93,92.16,91.93,92.02,15760.0
2017-08-18 12:45:00,92.06,92.09,91.98,92.01,23900.0,92.06,92.09,91.98,92.01,23900.0
2017-08-18 12:50:00,92.05,92.09,91.95,91.99,10537.0,92.05,92.09,91.95,91.99,10537.0
2017-08-18 12:55:00,92.02,92.05,91.96,92.02,6798.0,92.02,92.05,91.96,92.02,6798.0
2017-08-18 13:00:00,92.03,92.12,92.03,92.09,10310.0,92.03,92.12,92.03,92.09,10310.0
2017-08-18 13:05:00,92.06,92.09,91.89,91.93,5700.0,92.06,92.09,91.89,91.93,5700.0
2017-08-18 13:10:00,91.89,91.96,91.8,91.84,5547.0,91.89,91.96,91.8,91.84,5547.0
2017-08-18 13:15:00,91.79,91.85,91.77,91.83,9921.0,91.79,91.85,91.77,91.83,9921.0
2017-08-18 13:20:00,91.84,91.84,91.74,91.77,5204.0,91.84,91.84,91.74,91.77,5204.0
2017-08-18 13:25:00,91.73,91.79,91.72,91.77,6979.0,91.73,91.79,91.72,91.77,6979.0
2017-08-18 13:30:00,91.76,91.92,91.76,91.92,8879.0,91.76,91.92,91.76,91.92,8879.0
2017-08-18 13:35:00,91.93,91.98,91.89,91.98,12071.0,91.93,91.98,91.89,91.98,12071.0
2017-08-18 13:40:00,91.95,91.98,91.93,91.97,11347.0,91.95,91.98,91.93,91.97,11347.0
2017-08-18 13:45:00,91.98,91.98,91.75,91.75,6234.0,91.98,91.98,91.75,91.75,6234.0
2017-08-18 13:50:00,91.78,91.8,91.75,91.76,12116.0,91.78,91.8,91.75,91.76,12116.0
2017-08-18 13:55:00,91.78,91.86,91.78,91.81,6914.0,91.78,91.86,91.78,91.81,6914.0
2017-08-18 14:00:00,91.81,91.81,91.76,91.76,2900.0,91.81,91.81,91.76,91.76,2900.0
2017-08-18 14:05:00,91.78,91.8,91.76,91.79,3522.0,91.78,91.8,91.76,91.79,3522.0
2017-08-18 14:10:00,91.8,91.87,91.8,91.86,4671.0,91.8,91.87,91.8,91.86,4671.0
2017-08-18 14:15:00,91.87,91.92,91.81,91.81,6118.0,91.87,91.92,91.81,91.81,6118.0
2017-08-18 14:20:00,91.83,91.86,91.8,91.86,12525.0,91.83,91.86,91.8,91.86,12525.0
2017-08-18 14:25:00,91.87,91.91,91.86,91.89,9464.0,91.87,91.91,91.86,91.89,9464.0
2017-08-18 14:30:00,91.92,92.11,91.92,92.09,15390.0,91.92,92.11,91.92,92.09,15390.0
2017-08-18 14:35:00,92.09,92.13,92.05,92.05,9303.0,92.09,92.13,92.05,92.05,9303.0
2017-08-18 14:40:00,92.05,92.19,92.05,92.13,9951.0,92.05,92.19,92.05,92.13,9951.0
2017-08-18 14:45:00,92.16,92.22,92.13,92.17,11075.0,92.16,92.22,92.13,92.17,11075.0
2017-08-18 14:50:00,92.18,92.2,91.95,91.98,11466.0,92.18,92.2,91.95,91.98,11466.0
2017-08-18 14:55:00,91.99,92.03,91.98,92.02,9469.0,91.99,92.03,91.98,92.02,9469.0
2017-08-18 15:00:00,92.0,92.0,91.92,91.95,13461.0,92.0,92.0,91.92,91.95,13461.0
2017-08-18 15:05:00,91.96,92.06,91.95,92.05,13123.0,91.96,92.06,91.95,92.05,13123.0
2017-08-18 15:10:00,92.05,92.05,91.96,92.02,11254.0,92.05,92.05,91.96,92.02,11254.0
2017-08-18 15:15:00,92.02,92.02,91.9,91.93,10336.0,92.02,92.02,91.9,91.93,10336.0
2017-08-18 15:20:00,91.94,92.09,91.94,92.08,13743.0,91.94,92.09,91.94,92.08,13743.0
2017-08-18 15:25:00,92.08,92.11,92.02,92.11,13907.0,92.08,92.11,92.02,92.11,13907.0
2017-08-18 15:30:00,92.11,92.12,92.01,92.06,18072.0,92.11,92.12,92.01,92.06,18072.0
2017-08-18 15:35:00,92.06,92.11,92.06,92.09,21158.0,92.06,92.11,92.06,92.09,21158.0
2017-08-18 15:40:00,92.09,92.11,91.89,91.94,24794.0,92.09,92.11,91.89,91.94,24794.0
2017-08-18 15:45:00,91.89,91.92,91.77,91.8,19925.0,91.89,91.92,91.77,91.8,19925.0
2017-08-18 15:50:00,91.8,91.8,91.64,91.68,22452.0,91.8,91.8,91.64,91.68,22452.0
2017-08-18 15:55:00,91.67,91.67,91.52,91.59,47567.0,91.67,91.67,91.52,91.59,47567.0
2017-08-21 09:30:00,91.55,91.79,91.55,91.75,4049.0,91.55,91.79,91.55,91.75,4049.0
2017-08-21 09:35:00,91.75,91.83,91.73,91.78,4500.0,91.75,91.83,91.73,91.78,4500.0
2017-08-21 09:40:00,91.82,92.13,91.82,92.12,12266.0,91.82,92.13,91.82,92.12,12266.0
2017-08-21 09:45:00,92.16,92.44,92.15,92.36,6900.0,92.16,92.44,92.15,92.36,6900.0
2017-08-21 09:50:00,92.34,92.48,92.23,92.48,8617.0,92.34,92.48,92.23,92.48,8617.0
2017-08-21 09:55:00,92.41,92.47,92.32,92.37,11082.0,92.41,92.47,92.32,92.37,11082.0
2017-08-21 10:00:00,92.37,92.38,92.15,92.21,7260.0,92.37,92.38,92.15,92.21,7260.0
2017-08-21 10:05:00,92.21,92.21,92.1,92.11,6769.0,92.21,92.21,92.1,92.11,6769.0
2017-08-21 10:10:00,92.12,92.2,92.09,92.18,9882.0,92.12,92.2,92.09,92.18,9882.0
2017-08-21 10:15:00,92.17,92.35,92.17,92.35,5560.0,92.17,92.35,92.17,92.35,5560.0
2017-08-21 10:20:00,92.34,92.42,92.32,92.42,7459.0,92.34,92.42,92.32,92.42,7459.0
2017-08-21 10:25:00,92.43,92.49,92.41,92.44,3472.0,92.43,92.49,92.41,92.44,3472.0
2017-08-21 10:30:00,92.4,92.47,92.37,92.41,10067.0,92.4,92.47,92.37,92.41,10067.0
2017-08-21 10:35:00,92.4,92.42,92.37,92.41,10540.0,92.4,92.42,92.37,92.41,10540.0
2017-08-21 10:40:00,92.39,92.49,92.38,92.47,5495.0,92.39,92.49,92.38,92.47,5495.0
2017-08-21 10:45:00,92.46,92.53,92.41,92.53,6042.0,92.46,92.53,92.41,92.53,6042.0
2017-08-21 10:50:00,92.55,92.8,92.55,92.79,14352.0,92.55,92.8,92.55,92.79,14352.0
2017-08-21 10:55:00,92.8,92.81,92.68,92.75,9353.0,92.8,92.81,92.68,92.75,9353.0
2017-08-21 11:00:00,92.73,92.73,92.69,92.73,6196.0,92.73,92.73,92.69,92.73,6196.0
2017-08-21 11:05:00,92.73,92.86,92.67,92.8,8602.0,92.73,92.86,92.67,92.8,8602.0
2017-08-21 11:10:00,92.82,92.9,92.8,92.85,16445.0,92.82,92.9,92.8,92.85,16445.0
2017-08-21 11:15:00,92.82,92.84,92.8,92.81,10134.0,92.82,92.84,92.8,92.81,10134.0
2017-08-21 11:20:00,92.81,92.87,92.81,92.87,1534.0,92.81,92.87,92.81,92.87,1534.0
2017-08-21 11:25:00,92.84,92.87,92.8,92.86,12072.0,92.84,92.87,92.8,92.86,12072.0
2017-08-21 11:30:00,92.87,92.91,92.81,92.82,5409.0,92.87,92.91,92.81,92.82,5409.0
2017-08-21 11:35:00,92.82,92.87,92.78,92.87,10321.0,92.82,92.87,92.78,92.87,10321.0
2017-08-21 11:40:00,92.84,92.85,92.74,92.75,4000.0,92.84,92.85,92.74,92.75,4000.0
2017-08-21 11:45:00,92.76,92.76,92.65,92.66,5935.0,92.76,92.76,92.65,92.66,5935.0
2017-08-21 11:50:00,92.69,92.84,92.69,92.84,3267.0,92.69,92.84,92.69,92.84,3267.0
2017-08-21 11:55:00,92.84,92.85,92.77,92.77,3303.0,92.84,92.85,92.77,92.77,3303.0
2017-08-21 12:00:00,92.79,92.83,92.77,92.83,5394.0,92.79,92.83,92.77,92.83,5394.0
2017-08-21 12:05:00,92.8,92.92,92.78,92.91,9754.0,92.8,92.92,92.78,92.91,9754.0
2017-08-21 12:10:00,92.9,92.95,92.88,92.92,2100.0,92.9,92.95,92.88,92.92,2100.0
2017-08-21 12:15:00,92.92,92.93,92.77,92.78,10400.0,92.92,92.93,92.77,92.78,10400.0
2017-08-21 12:20:00,92.8,92.8,92.67,92.67,1118.0,92.8,92.8,92.67,92.67,1118.0
2017-08-21 12:25:00,92.68,92.7,92.54,92.59,5574.0,92.68,92.7,92.54,92.59,5574.0
2017-08-21 12:30:00,92.55,92.55,92.47,92.5,4020.0,92.55,92.55,92.47,92.5,4020.0
2017-08-21 12:35:00,92.5,92.58,92.44,92.57,6900.0,92.5,92.58,92.44,92.57,6900.0
2017-08-21 12:40:00,92.58,92.66,92.57,92.65,6881.0,92.58,92.66,92.57,92.65,6881.0
2017-08-21 12:45:00,92.65,92.7,92.6,92.7,14667.0,92.65,92.7,92.6,92.7,14667.0
2017-08-21 12:50:00,92.69,92.69,92.66,92.69,1000.0,92.69,92.69,92.66,92.69,1000.0
2017-08-21 12:55:00,92.67,92.7,92.65,92.66,8801.0,92.67,92.7,92.65,92.66,8801.0
2017-08-21 13:00:00,92.65,92.68,92.65,92.68,8307.0,92.65,92.68,92.65,92.68,8307.0
2017-08-21 13:05:00,92.68,92.68,92.65,92.67,3550.0,92.68,92.68,92.65,92.67,3550.0
2017-08-21 13:10:00,92.65,92.76,92.65,92.76,6582.0,92.65,92.76,92.65,92.76,6582.0
2017-08-21 13:15:00,92.78,92.78,92.75,92.76,2200.0,92.78,92.78,92.75,92.76,2200.0
2017-08-21 13:20:00,92.77,92.8,92.73,92.73,4001.0,92.77,92.8,92.73,92.73,4001.0
2017-08-21 13:25:00,92.73,92.76,92.71,92.73,4915.0,92.73,92.76,92.71,92.73,4915.0
2017-08-21 13:30:00,92.73,92.74,92.72,92.74,2306.0,92.73,92.74,92.72,92.74,2306.0
2017-08-21 13:35:00,92.73,92.8,92.71,92.77,7828.0,92.73,92.8,92.71,92.77,7828.0
2017-08-21 13:40:00,92.79,92.8,92.77,92.78,3192.0,92.79,92.8,92.77,92.78,3192.0
2017-08-21 13:45:00,92.78,92.83,92.78,92.81,4123.0,92.78,92.83,92.78,92.81,4123.0
2017-08-21 13:50:00,92.81,92.82,92.78,92.82,4305.0,92.81,92.82,92.78,92.82,4305.0
2017-08-21 13:55:00,92.8,92.8,92.69,92.72,3051.0,92.8,92.8,92.69,92.72,3051.0
2017-08-21 14:00:00,92.71,92.71,92.61,92.62,1526.0,92.71,92.71,92.61,92.62,1526.0
2017-08-21 14:05:00,92.59,92.62,92.56,92.62,6965.0,92.59,92.62,92.56,92.62,6965.0
2017-08-21 14:10:00,92.58,92.6,92.58,92.6,1500.0,92.58,92.6,92.58,92.6,1500.0
2017-08-21 14:15:00,92.58,92.63,92.58,92.63,1900.0,92.58,92.63,92.58,92.63,1900.0
2017-08-21 14:20:00,92.6,92.67,92.57,92.67,4498.0,92.6,92.67,92.57,92.67,4498.0
2017-08-21 14:25:00,92.67,92.69,92.61,92.65,4029.0,92.67,92.69,92.61,92.65,4029.0
2017-08-21 14:30:00,92.66,92.72,92.66,92.71,9218.0,92.66,92.72,92.66,92.71,9218.0
2017-08-21 14:35:00,92.7,92.76,92.7,92.74,5699.0,92.7,92.76,92.7,92.74,5699.0
2017-08-21 14:40:00,92.74,92.76,92.72,92.76,5357.0,92.74,92.76,92.72,92.76,5357.0
2017-08-21 14:45:00,92.76,92.8,92.75,92.75,4365.0,92.76,92.8,92.75,92.75,4365.0
2017-08-21 14:50:00,92.76,92.77,92.71,92.73,5468.0,92.76,92.77,92.71,92.73,5468.0
2017-08-21 14:55:00,92.74,92.8,92.71,92.72,5099.0,92.74,92.8,92.71,92.72,5099.0
2017-08-21 15:00:00,92.71,92.71,92.66,92.69,4822.0,92.71,92.71,92.66,92.69,4822.0
2017-08-21 15:05:00,92.71,92.78,92.71,92.78,5187.0,92.71,92.78,92.71,92.78,5187.0
2017-08-21 15:10:00,92.79,92.8,92.72,92.8,10376.0,92.79,92.8,92.72,92.8,10376.0
2017-08-21 15:15:00,92.81,92.86,92.77,92.8,16725.0,92.81,92.86,92.77,92.8,16725.0
2017-08-21 15:20:00,92.81,92.81,92.77,92.77,7072.0,92.81,92.81,92.77,92.77,7072.0
2017-08-21 15:25:00,92.75,92.75,92.59,92.66,6325.0,92.75,92.75,92.59,92.66,6325.0
2017-08-21 15:30:00,92.65,92.81,92.63,92.81,14048.0,92.65,92.81,92.63,92.81,14048.0
2017-08-21 15:35:00,92.81,92.81,92.71,92.73,10553.0,92.81,92.81,92.71,92.73,10553.0
2017-08-21 15:40:00,92.72,92.75,92.71,92.75,18218.0,92.72,92.75,92.71,92.75,18218.0
2017-08-21 15:45:00,92.75,92.81,92.74,92.75,19997.0,92.75,92.81,92.74,92.75,19997.0
2017-08-21 15:50:00,92.75,92.82,92.75,92.78,17799.0,92.75,92.82,92.75,92.78,17799.0
2017-08-21 15:55:00,92.78,92.97,92.77,92.85,111279.0,92.78,92.97,92.77,92.85,111279.0
2017-08-22 09:30:00,93.3,93.49,93.19,93.47,11763.0,93.3,93.49,93.19,93.47,11763.0
2017-08-22 09:35:00,93.48,93.85,93.43,93.72,8725.0,93.48,93.85,93.43,93.72,8725.0
2017-08-22 09:40:00,93.71,93.85,93.65,93.82,4307.0,93.71,93.85,93.65,93.82,4307.0
2017-08-22 09:45:00,93.8,94.16,93.8,94.16,8703.0,93.8,94.16,93.8,94.16,8703.0
2017-08-22 09:50:00,94.12,94.26,94.09,94.14,10419.0,94.12,94.26,94.09,94.14,10419.0
2017-08-22 09:55:00,94.13,94.16,94.01,94.15,20692.0,94.13,94.16,94.01,94.15,20692.0
2017-08-22 10:00:00,94.15,94.36,94.12,94.36,9010.0,94.15,94.36,94.12,94.36,9010.0
2017-08-22 10:05:00,94.35,94.37,94.28,94.31,8697.0,94.35,94.37,94.28,94.31,8697.0
2017-08-22 10:10:00,94.3,94.58,94.3,94.58,15144.0,94.3,94.58,94.3,94.58,15144.0
2017-08-22 10:15:00,94.58,94.69,94.54,94.61,10774.0,94.58,94.69,94.54,94.61,10774.0
2017-08-22 10:20:00,94.61,94.61,94.49,94.61,9335.0,94.61,94.61,94.49,94.61,9335.0
2017-08-22 10:25:00,94.61,94.66,94.46,94.46,11326.0,94.61,94.66,94.46,94.46,11326.0
2017-08-22 10:30:00,94.45,94.46,94.34,94.34,5797.0,94.45,94.46,94.34,94.34,5797.0
2017-08-22 10:35:00,94.37,94.55,94.37,94.55,4300.0,94.37,94.55,94.37,94.55,4300.0
2017-08-22 10:40:00,94.56,94.62,94.52,94.62,6301.0,94.56,94.62,94.52,94.62,6301.0
2017-08-22 10:45:00,94.59,94.63,94.55,94.63,9013.0,94.59,94.63,94.55,94.63,9013.0
2017-08-22 10:50:00,94.64,94.76,94.63,94.74,17711.0,94.64,94.76,94.63,94.74,17711.0
2017-08-22 10:55:00,94.74,94.77,94.71,94.73,8800.0,94.74,94.77,94.71,94.73,8800.0
2017-08-22 11:00:00,94.73,94.73,94.39,94.44,10650.0,94.73,94.73,94.39,94.44,10650.0
2017-08-22 11:05:00,94.44,94.44,94.27,94.32,7114.0,94.44,94.44,94.27,94.32,7114.0
2017-08-22 11:10:00,94.3,94.31,94.24,94.26,4623.0,94.3,94.31,94.24,94.26,4623.0
2017-08-22 11:15:00,94.24,94.36,94.19,94.36,8490.0,94.24,94.36,94.19,94.36,8490.0
2017-08-22 11:20:00,94.38,94.57,94.38,94.57,8001.0,94.38,94.57,94.38,94.57,8001.0
2017-08-22 11:25:00,94.56,94.56,94.39,94.5,7505.0,94.56,94.56,94.39,94.5,7505.0
2017-08-22 11:30:00,94.49,94.49,94.31,94.4,9637.0,94.49,94.49,94.31,94.4,9637.0
2017-08-22 11:35:00,94.38,94.4,94.34,94.38,7722.0,94.38,94.4,94.34,94.38,7722.0
2017-08-22 11:40:00,94.37,94.37,94.28,94.3,8901.0,94.37,94.37,94.28,94.3,8901.0
2017-08-22 11:45:00,94.28,94.31,94.25,94.25,3957.0,94.28,94.31,94.25,94.25,3957.0
2017-08-22 11:50:00,94.26,94.31,94.25,94.27,6021.0,94.26,94.31,94.25,94.27,6021.0
2017-08-22 11:55:00,94.27,94.27,94.18,94.24,14620.0,94.27,94.27,94.18,94.24,14620.0
2017-08-22 12:00:00,94.22,94.52,94.22,94.44,16260.0,94.22,94.52,94.22,94.44,16260.0
2017-08-22 12:05:00,94.44,94.44,94.25,94.25,9664.0,94.44,94.44,94.25,94.25,9664.0
2017-08-22 12:10:00,94.25,94.29,94.16,94.21,7886.0,94.25,94.29,94.16,94.21,7886.0
2017-08-22 12:15:00,94.19,94.4,94.18,94.39,11639.0,94.19,94.4,94.18,94.39,11639.0
2017-08-22 12:20:00,94.39,94.43,94.36,94.4,8700.0,94.39,94.43,94.36,94.4,8700.0
2017-08-22 12:25:00,94.38,94.45,94.2,94.29,15798.0,94.38,94.45,94.2,94.29,15798.0
2017-08-22 12:30:00,94.28,94.32,94.25,94.25,3000.0,94.28,94.32,94.25,94.25,3000.0
2017-08-22 12:35:00,94.27,94.31,94.24,94.3,8139.0,94.27,94.31,94.24,94.3,8139.0
2017-08-22 12:40:00,94.31,94.43,94.3,94.43,9108.0,94.31,94.43,94.3,94.43,9108.0
2017-08-22 12:45:00,94.43,94.43,94.29,94.31,2450.0,94.43,94.43,94.29,94.31,2450.0
2017-08-22 12:50:00,94.32,94.34,94.29,94.31,5817.0,94.32,94.34,94.29,94.31,5817.0
2017-08-22 12:55:00,94.31,94.4,94.28,94.3,12811.0,94.31,94.4,94.28,94.3,12811.0
2017-08-22 13:00:00,94.29,94.3,94.11,94.11,2860.0,94.29,94.3,94.11,94.11,2860.0
2017-08-22 13:05:00,94.13,94.15,94.04,94.04,6779.0,94.13,94.15,94.04,94.04,6779.0
2017-08-22 13:10:00,94.07,94.12,94.06,94.12,8588.0,94.07,94.12,94.06,94.12,8588.0
2017-08-22 13:15:00,94.14,94.21,94.1,94.15,6854.0,94.14,94.21,94.1,94.15,6854.0
2017-08-22 13:20:00,94.15,94.37,94.15,94.3,9312.0,94.15,94.37,94.15,94.3,9312.0
2017-08-22 13:25:00,94.28,94.3,94.15,94.21,7700.0,94.28,94.3,94.15,94.21,7700.0
2017-08-22 13:30:00,94.21,94.3,94.19,94.22,10949.0,94.21,94.3,94.19,94.22,10949.0
2017-08-22 13:35:00,94.23,94.27,94.22,94.23,4600.0,94.23,94.27,94.22,94.23,4600.0
2017-08-22 13:40:00,94.27,94.31,94.26,94.29,6000.0,94.27,94.31,94.26,94.29,6000.0
2017-08-22 13:45:00,94.3,94.3,94.24,94.25,8185.0,94.3,94.3,94.24,94.25,8185.0
2017-08-22 13:50:00,94.26,94.32,94.25,94.31,4300.0,94.26,94.32,94.25,94.31,4300.0
2017-08-22 13:55:00,94.34,94.35,94.18,94.18,7243.0,94.34,94.35,94.18,94.18,7243.0
2017-08-22 14:00:00,94.21,94.22,94.11,94.14,9967.0,94.21,94.22,94.11,94.14,9967.0
2017-08-22 14:05:00,94.13,94.16,94.11,94.14,7968.0,94.13,94.16,94.11,94.14,7968.0
2017-08-22 14:10:00,94.13,94.16,94.12,94.13,4313.0,94.13,94.16,94.12,94.13,4313.0
2017-08-22 14:15:00,94.14,94.23,94.13,94.19,5859.0,94.14,94.23,94.13,94.19,5859.0
2017-08-22 14:20:00,94.2,94.24,94.19,94.23,6300.0,94.2,94.24,94.19,94.23,6300.0
2017-08-22 14:25:00,94.24,94.26,94.2,94.21,5793.0,94.24,94.26,94.2,94.21,5793.0
2017-08-22 14:30:00,94.23,94.33,94.2,94.33,9957.0,94.23,94.33,94.2,94.33,9957.0
2017-08-22 14:35:00,94.31,94.4,94.3,94.4,11014.0,94.31,94.4,94.3,94.4,11014.0
2017-08-22 14:40:00,94.39,94.55,94.35,94.48,24062.0,94.39,94.55,94.35,94.48,24062.0
2017-08-22 14:45:00,94.48,94.49,94.41,94.41,3256.0,94.48,94.49,94.41,94.41,3256.0
2017-08-22 14:50:00,94.43,94.45,94.38,94.39,8288.0,94.43,94.45,94.38,94.39,8288.0
2017-08-22 14:55:00,94.41,94.43,94.37,94.37,10642.0,94.41,94.43,94.37,94.37,10642.0
2017-08-22 15:00:00,94.38,94.56,94.33,94.52,15602.0,94.38,94.56,94.33,94.52,15602.0
2017-08-22 15:05:00,94.51,94.58,94.51,94.58,9116.0,94.51,94.58,94.51,94.58,9116.0
2017-08-22 15:10:00,94.58,94.68,94.57,94.64,14037.0,94.58,94.68,94.57,94.64,14037.0
2017-08-22 15:15:00,94.62,94.69,94.61,94.65,12113.0,94.62,94.69,94.61,94.65,12113.0
2017-08-22 15:20:00,94.64,94.64,94.57,94.61,8234.0,94.64,94.64,94.57,94.61,8234.0
2017-08-22 15:25:00,94.61,94.7,94.6,94.7,11515.0,94.61,94.7,94.6,94.7,11515.0
2017-08-22 15:30:00,94.7,94.78,94.7,94.74,23141.0,94.7,94.78,94.7,94.74,23141.0
2017-08-22 15:35:00,94.73,94.78,94.7,94.78,16158.0,94.73,94.78,94.7,94.78,16158.0
2017-08-22 15:40:00,94.78,94.8,94.74,94.76,36872.0,94.78,94.8,94.74,94.76,36872.0
2017-08-22 15:45:00,94.75,94.81,94.69,94.81,30089.0,94.75,94.81,94.69,94.81,30089.0
2017-08-22 15:50:00,94.81,94.81,94.75,94.79,33636.0,94.81,94.81,94.75,94.79,33636.0
2017-08-22 15:55:00,94.79,94.83,94.67,94.73,65444.0,94.79,94.83,94.67,94.73,65444.0
2017-08-23 09:30:00,94.3,94.38,94.07,94.35,7377.0,94.3,94.38,94.07,94.35,7377.0
2017-08-23 09:35:00,94.32,94.74,94.13,94.73,10700.0,94.32,94.74,94.13,94.73,10700.0
2017-08-23 09:40:00,94.78,94.78,94.43,94.6,8700.0,94.78,94.78,94.43,94.6,8700.0
2017-08-23 09:45:00,94.65,94.92,94.59,94.9,5096.0,94.65,94.92,94.59,94.9,5096.0
2017-08-23 09:50:00,94.91,94.92,94.58,94.59,9453.0,94.91,94.92,94.58,94.59,9453.0
2017-08-23 09:55:00,94.56,94.84,94.51,94.79,5902.0,94.56,94.84,94.51,94.79,5902.0
2017-08-23 10:00:00,94.72,94.79,94.63,94.75,14375.0,94.72,94.79,94.63,94.75,14375.0
2017-08-23 10:05:00,94.76,94.84,94.56,94.66,13023.0,94.76,94.84,94.56,94.66,13023.0
2017-08-23 10:10:00,94.62,94.79,94.62,94.79,2100.0,94.62,94.79,94.62,94.79,2100.0
2017-08-23 10:15:00,94.8,94.89,94.8,94.88,3900.0,94.8,94.89,94.8,94.88,3900.0
2017-08-23 10:20:00,94.86,94.86,94.65,94.78,6558.0,94.86,94.86,94.65,94.78,6558.0
2017-08-23 10:25:00,94.73,94.73,94.59,94.7,3602.0,94.73,94.73,94.59,94.7,3602.0
2017-08-23 10:30:00,94.72,94.73,94.55,94.73,5400.0,94.72,94.73,94.55,94.73,5400.0
2017-08-23 10:35:00,94.74,94.83,94.69,94.8,6402.0,94.74,94.83,94.69,94.8,6402.0
2017-08-23 10:40:00,94.79,94.85,94.77,94.8,6715.0,94.79,94.85,94.77,94.8,6715.0
2017-08-23 10:45:00,94.78,94.93,94.78,94.88,20501.0,94.78,94.93,94.78,94.88,20501.0
2017-08-23 10:50:00,94.86,94.87,94.62,94.62,4201.0,94.86,94.87,94.62,94.62,4201.0
2017-08-23 10:55:00,94.65,94.65,94.31,94.42,11459.0,94.65,94.65,94.31,94.42,11459.0
2017-08-23 11:00:00,94.43,94.63,94.38,94.61,9276.0,94.43,94.63,94.38,94.61,9276.0
2017-08-23 11:05:00,94.61,94.65,94.41,94.48,5227.0,94.61,94.65,94.41,94.48,5227.0
2017-08-23 11:10:00,94.54,94.56,94.47,94.56,4302.0,94.54,94.56,94.47,94.56,4302.0
2017-08-23 11:15:00,94.55,94.57,94.47,94.5,5100.0,94.55,94.57,94.47,94.5,5100.0
2017-08-23 11:20:00,94.59,94.71,94.56,94.63,2100.0,94.59,94.71,94.56,94.63,2100.0
2017-08-23 11:25:00,94.58,94.7,94.58,94.7,2449.0,94.58,94.7,94.58,94.7,2449.0
2017-08-23 11:30:00,94.67,94.72,94.53,94.55,7533.0,94.67,94.72,94.53,94.55,7533.0
2017-08-23 11:35:00,94.56,94.6,94.51,94.6,2000.0,94.56,94.6,94.51,94.6,2000.0
2017-08-23 11:40:00,94.64,94.68,94.6,94.65,900.0,94.64,94.68,94.6,94.65,900.0
2017-08-23 11:45:00,94.63,94.65,94.44,94.46,9661.0,94.63,94.65,94.44,94.46,9661.0
2017-08-23 11:50:00,94.48,94.61,94.47,94.54,6300.0,94.48,94.61,94.47,94.54,6300.0
2017-08-23 11:55:00,94.5,94.5,94.35,94.39,7600.0,94.5,94.5,94.35,94.39,7600.0
2017-08-23 12:00:00,94.38,94.38,94.27,94.29,4200.0,94.38,94.38,94.27,94.29,4200.0
2017-08-23 12:05:00,94.33,94.39,94.32,94.39,900.0,94.33,94.39,94.32,94.39,900.0
2017-08-23 12:10:00,94.34,94.39,94.28,94.39,9791.0,94.34,94.39,94.28,94.39,9791.0
2017-08-23 12:15:00,94.39,94.42,94.33,94.35,6175.0,94.39,94.42,94.33,94.35,6175.0
2017-08-23 12:20:00,94.38,94.38,94.25,94.25,3468.0,94.38,94.38,94.25,94.25,3468.0
2017-08-23 12:25:00,94.25,94.25,94.12,94.13,5200.0,94.25,94.25,94.12,94.13,5200.0
2017-08-23 12:30:00,94.17,94.17,94.06,94.1,5000.0,94.17,94.17,94.06,94.1,5000.0
2017-08-23 12:35:00,94.09,94.09,94.03,94.08,9600.0,94.09,94.09,94.03,94.08,9600.0
2017-08-23 12:40:00,94.06,94.06,93.95,93.95,5000.0,94.06,94.06,93.95,93.95,5000.0
2017-08-23 12:45:00,93.98,93.98,93.84,93.86,7533.0,93.98,93.98,93.84,93.86,7533.0
2017-08-23 12:50:00,93.87,93.9,93.85,93.85,4479.0,93.87,93.9,93.85,93.85,4479.0
2017-08-23 12:55:00,93.84,93.84,93.76,93.83,9054.0,93.84,93.84,93.76,93.83,9054.0
2017-08-23 13:00:00,93.83,94.13,93.83,94.09,8002.0,93.83,94.13,93.83,94.09,8002.0
2017-08-23 13:05:00,94.07,94.16,94.07,94.15,4106.0,94.07,94.16,94.07,94.15,4106.0
2017-08-23 13:10:00,94.15,94.17,94.1,94.1,4004.0,94.15,94.17,94.1,94.1,4004.0
2017-08-23 13:15:00,94.08,94.14,94.06,94.1,4500.0,94.08,94.14,94.06,94.1,4500.0
2017-08-23 13:20:00,94.11,94.16,94.1,94.14,800.0,94.11,94.16,94.1,94.14,800.0
2017-08-23 13:25:00,94.17,94.17,94.08,94.08,4000.0,94.17,94.17,94.08,94.08,4000.0
2017-08-23 13:30:00,94.08,94.11,94.02,94.02,3200.0,94.08,94.11,94.02,94.02,3200.0
2017-08-23 13:35:00,94.03,94.08,94.0,94.05,3501.0,94.03,94.08,94.0,94.05,3501.0
2017-08-23 13:40:00,94.04,94.04,93.95,93.99,6390.0,94.04,94.04,93.95,93.99,6390.0
2017-08-23 13:45:00,93.98,93.99,93.87,93.87,2900.0,93.98,93.99,93.87,93.87,2900.0
2017-08-23 13:50:00,93.86,93.89,93.83,93.87,5124.0,93.86,93.89,93.83,93.87,5124.0
2017-08-23 13:55:00,93.84,93.99,93.84,93.99,5948.0,93.84,93.99,93.84,93.99,5948.0
2017-08-23 14:00:00,94.05,94.13,94.03,94.12,6763.0,94.05,94.13,94.03,94.12,6763.0
2017-08-23 14:05:00,94.15,94.17,94.11,94.14,2800.0,94.15,94.17,94.11,94.14,2800.0
2017-08-23 14:10:00,94.17,94.2,94.14,94.17,4356.0,94.17,94.2,94.14,94.17,4356.0
2017-08-23 14:15:00,94.18,94.24,94.14,94.23,2100.0,94.18,94.24,94.14,94.23,2100.0
2017-08-23 14:20:00,94.18,94.2,94.07,94.07,5630.0,94.18,94.2,94.07,94.07,5630.0
2017-08-23 14:25:00,94.07,94.16,94.07,94.15,4150.0,94.07,94.16,94.07,94.15,4150.0
2017-08-23 14:30:00,94.14,94.26,94.09,94.21,4600.0,94.14,94.26,94.09,94.21,4600.0
2017-08-23 14:35:00,94.2,94.27,94.2,94.22,5192.0,94.2,94.27,94.2,94.22,5192.0
2017-08-23 14:40:00,94.26,94.34,94.25,94.28,5094.0,94.26,94.34,94.25,94.28,5094.0
2017-08-23 14:45:00,94.29,94.36,94.29,94.35,3800.0,94.29,94.36,94.29,94.35,3800.0
2017-08-23 14:50:00,94.33,94.33,94.2,94.2,8249.0,94.33,94.33,94.2,94.2,8249.0
2017-08-23 14:55:00,94.19,94.25,94.16,94.25,5280.0,94.19,94.25,94.16,94.25,5280.0
2017-08-23 15:00:00,94.27,94.29,94.21,94.26,5015.0,94.27,94.29,94.21,94.26,5015.0
2017-08-23 15:05:00,94.26,94.27,94.23,94.27,4324.0,94.26,94.27,94.23,94.27,4324.0
2017-08-23 15:10:00,94.3,94.32,94.26,94.29,8800.0,94.3,94.32,94.26,94.29,8800.0
2017-08-23 15:15:00,94.29,94.37,94.27,94.37,5255.0,94.29,94.37,94.27,94.37,5255.0
2017-08-23 15:20:00,94.36,94.37,94.33,94.35,6833.0,94.36,94.37,94.33,94.35,6833.0
2017-08-23 15:25:00,94.37,94.4,94.33,94.34,5026.0,94.37,94.4,94.33,94.34,5026.0
2017-08-23 15:30:00,94.35,94.4,94.29,94.3,8265.0,94.35,94.4,94.29,94.3,8265.0
2017-08-23 15:35:00,94.3,94.45,94.3,94.43,13109.0,94.3,94.45,94.3,94.43,13109.0
2017-08-23 15:40:00,94.43,94.43,94.28,94.3,10500.0,94.43,94.43,94.28,94.3,10500.0
2017-08-23 15:45:00,94.29,94.34,94.23,94.3,12972.0,94.29,94.34,94.23,94.3,12972.0
2017-08-23 15:50:00,94.31,94.32,94.27,94.29,18605.0,94.31,94.32,94.27,94.29,18605.0
2017-08-23 15:55:00,94.29,94.31,94.12,94.12,32438.0,94.29,94.31,94.12,94.12,32438.0
2017-08-24 09:30:00,94.55,94.75,94.46,94.61,39661.0,94.55,94.75,94.46,94.61,39661.0
2017-08-24 09:35:00,94.71,94.88,94.71,94.8,8864.0,94.71,94.88,94.71,94.8,8864.0
2017-08-24 09:40:00,94.86,94.9,94.6,94.6,9184.0,94.86,94.9,94.6,94.6,9184.0
2017-08-24 09:45:00,94.67,94.82,94.59,94.6,4204.0,94.67,94.82,94.59,94.6,4204.0
2017-08-24 09:50:00,94.62,94.65,94.55,94.63,14571.0,94.62,94.65,94.55,94.63,14571.0
2017-08-24 09:55:00,94.62,94.88,94.62,94.8,32974.0,94.62,94.88,94.62,94.8,32974.0
2017-08-24 10:00:00,94.77,94.87,94.68,94.75,4947.0,94.77,94.87,94.68,94.75,4947.0
2017-08-24 10:05:00,94.72,94.83,94.66,94.83,6452.0,94.72,94.83,94.66,94.83,6452.0
2017-08-24 10:10:00,94.84,94.84,94.79,94.81,1600.0,94.84,94.84,94.79,94.81,1600.0
2017-08-24 10:15:00,94.82,94.9,94.79,94.88,22817.0,94.82,94.9,94.79,94.88,22817.0
2017-08-24 10:20:00,94.86,94.87,94.79,94.84,2400.0,94.86,94.87,94.79,94.84,2400.0
2017-08-24 10:25:00,94.86,94.92,94.86,94.9,10794.0,94.86,94.92,94.86,94.9,10794.0
2017-08-24 10:30:00,94.9,94.95,94.9,94.94,11184.0,94.9,94.95,94.9,94.94,11184.0
2017-08-24 10:35:00,94.94,95.45,94.94,95.32,103606.0,94.94,95.45,94.94,95.32,103606.0
2017-08-24 10:40:00,95.28,95.28,95.09,95.22,7428.0,95.28,95.28,95.09,95.22,7428.0
2017-08-24 10:45:00,95.2,95.23,95.16,95.16,5357.0,95.2,95.23,95.16,95.16,5357.0
2017-08-24 10:50:00,95.08,95.13,95.03,95.12,9707.0,95.08,95.13,95.03,95.12,9707.0
2017-08-24 10:55:00,95.13,95.19,95.12,95.13,8290.0,95.13,95.19,95.12,95.13,8290.0
2017-08-24 11:00:00,95.13,95.14,95.02,95.03,3931.0,95.13,95.14,95.02,95.03,3931.0
2017-08-24 11:05:00,95.0,95.13,95.0,95.12,5080.0,95.0,95.13,95.0,95.12,5080.0
2017-08-24 11:10:00,95.15,95.15,94.92,95.07,14734.0,95.15,95.15,94.92,95.07,14734.0
2017-08-24 11:15:00,95.02,95.02,94.88,94.89,3600.0,95.02,95.02,94.88,94.89,3600.0
2017-08-24 11:20:00,94.86,94.89,94.75,94.86,10443.0,94.86,94.89,94.75,94.86,10443.0
2017-08-24 11:25:00,94.84,94.84,94.67,94.68,3445.0,94.84,94.84,94.67,94.68,3445.0
2017-08-24 11:30:00,94.69,94.71,94.53,94.53,8764.0,94.69,94.71,94.53,94.53,8764.0
2017-08-24 11:35:00,94.51,94.6,94.48,94.59,7837.0,94.51,94.6,94.48,94.59,7837.0
2017-08-24 11:40:00,94.58,94.65,94.55,94.63,7670.0,94.58,94.65,94.55,94.63,7670.0
2017-08-24 11:45:00,94.65,94.77,94.62,94.73,10518.0,94.65,94.77,94.62,94.73,10518.0
2017-08-24 11:50:00,94.72,94.73,94.51,94.51,5938.0,94.72,94.73,94.51,94.51,5938.0
2017-08-24 11:55:00,94.48,94.53,94.39,94.44,4601.0,94.48,94.53,94.39,94.44,4601.0
2017-08-24 12:00:00,94.45,94.6,94.43,94.54,9182.0,94.45,94.6,94.43,94.54,9182.0
2017-08-24 12:05:00,94.54,94.54,94.44,94.44,5345.0,94.54,94.54,94.44,94.44,5345.0
2017-08-24 12:10:00,94.42,94.5,94.4,94.4,3774.0,94.42,94.5,94.4,94.4,3774.0
2017-08-24 12:15:00,94.38,94.47,94.37,94.4,7777.0,94.38,94.47,94.37,94.4,7777.0
2017-08-24 12:20:00,94.39,94.4,94.32,94.34,4019.0,94.39,94.4,94.32,94.34,4019.0
2017-08-24 12:25:00,94.35,94.38,94.33,94.33,2053.0,94.35,94.38,94.33,94.33,2053.0
2017-08-24 12:30:00,94.36,94.48,94.35,94.44,3878.0,94.36,94.48,94.35,94.44,3878.0
2017-08-24 12:35:00,94.45,94.58,94.41,94.58,7417.0,94.45,94.58,94.41,94.58,7417.0
2017-08-24 12:40:00,94.58,94.61,94.56,94.6,2150.0,94.58,94.61,94.56,94.6,2150.0
2017-08-24 12:45:00,94.59,94.62,94.51,94.53,7255.0,94.59,94.62,94.51,94.53,7255.0
2017-08-24 12:50:00,94.53,94.57,94.44,94.47,11954.0,94.53,94.57,94.44,94.47,11954.0
2017-08-24 12:55:00,94.43,94.49,94.36,94.39,23406.0,94.43,94.49,94.36,94.39,23406.0
2017-08-24 13:00:00,94.38,94.38,94.32,94.34,6657.0,94.38,94.38,94.32,94.34,6657.0
2017-08-24 13:05:00,94.33,94.46,94.33,94.42,8729.0,94.33,94.46,94.33,94.42,8729.0
2017-08-24 13:10:00,94.44,94.57,94.43,94.5,7564.0,94.44,94.57,94.43,94.5,7564.0
2017-08-24 13:15:00,94.53,94.55,94.47,94.5,5822.0,94.53,94.55,94.47,94.5,5822.0
2017-08-24 13:20:00,94.51,94.51,94.47,94.48,6761.0,94.51,94.51,94.47,94.48,6761.0
2017-08-24 13:25:00,94.48,94.49,94.46,94.49,2400.0,94.48,94.49,94.46,94.49,2400.0
2017-08-24 13:30:00,94.47,94.47,94.36,94.38,3757.0,94.47,94.47,94.36,94.38,3757.0
2017-08-24 13:35:00,94.37,94.38,94.33,94.34,6225.0,94.37,94.38,94.33,94.34,6225.0
2017-08-24 13:40:00,94.37,94.52,94.36,94.47,10737.0,94.37,94.52,94.36,94.47,10737.0
2017-08-24 13:45:00,94.49,94.5,94.41,94.41,3049.0,94.49,94.5,94.41,94.41,3049.0
2017-08-24 13:50:00,94.41,94.45,94.4,94.45,6304.0,94.41,94.45,94.4,94.45,6304.0
2017-08-24 13:55:00,94.48,94.49,94.47,94.48,2346.0,94.48,94.49,94.47,94.48,2346.0
2017-08-24 14:00:00,94.48,94.56,94.47,94.56,12784.0,94.48,94.56,94.47,94.56,12784.0
2017-08-24 14:05:00,94.54,94.54,94.46,94.49,10526.0,94.54,94.54,94.46,94.49,10526.0
2017-08-24 14:10:00,94.49,94.51,94.18,94.46,23527.0,94.49,94.51,94.18,94.46,23527.0
2017-08-24 14:15:00,94.48,94.52,94.45,94.5,8441.0,94.48,94.52,94.45,94.5,8441.0
2017-08-24 14:20:00,94.5,94.57,94.47,94.56,10206.0,94.5,94.57,94.47,94.56,10206.0
2017-08-24 14:25:00,94.57,94.7,94.57,94.7,17349.0,94.57,94.7,94.57,94.7,17349.0
2017-08-24 14:30:00,94.69,94.76,94.68,94.73,21244.0,94.69,94.76,94.68,94.73,21244.0
2017-08-24 14:35:00,94.74,94.8,94.72,94.78,16362.0,94.74,94.8,94.72,94.78,16362.0
2017-08-24 14:40:00,94.78,94.78,94.67,94.7,12878.0,94.78,94.78,94.67,94.7,12878.0
2017-08-24 14:45:00,94.69,94.77,94.69,94.75,14985.0,94.69,94.77,94.69,94.75,14985.0
2017-08-24 14:50:00,94.75,94.83,94.74,94.82,25116.0,94.75,94.83,94.74,94.82,25116.0
2017-08-24 14:55:00,94.82,95.01,94.82,95.01,17667.0,94.82,95.01,94.82,95.01,17667.0
2017-08-24 15:00:00,94.99,95.01,94.86,94.86,12686.0,94.99,95.01,94.86,94.86,12686.0
2017-08-24 15:05:00,94.83,94.83,94.77,94.78,14484.0,94.83,94.83,94.77,94.78,14484.0
2017-08-24 15:10:00,94.78,94.82,94.73,94.82,14970.0,94.78,94.82,94.73,94.82,14970.0
2017-08-24 15:15:00,94.83,94.99,94.8,94.98,10751.0,94.83,94.99,94.8,94.98,10751.0
2017-08-24 15:20:00,94.99,95.09,94.95,95.08,12761.0,94.99,95.09,94.95,95.08,12761.0
2017-08-24 15:25:00,95.08,95.17,95.08,95.13,15630.0,95.08,95.17,95.08,95.13,15630.0
2017-08-24 15:30:00,95.14,95.18,95.11,95.12,16621.0,95.14,95.18,95.11,95.12,16621.0
2017-08-24 15:35:00,95.11,95.16,95.08,95.15,17809.0,95.11,95.16,95.08,95.15,17809.0
2017-08-24 15:40:00,95.15,95.18,95.14,95.16,48380.0,95.15,95.18,95.14,95.16,48380.0
2017-08-24 15:45:00,95.17,95.2,95.14,95.16,31773.0,95.17,95.2,95.14,95.16,31773.0
2017-08-24 15:50:00,95.15,95.18,95.13,95.16,41533.0,95.15,95.18,95.13,95.16,41533.0
2017-08-24 15:55:00,95.15,95.18,95.12,95.15,55319.0,95.15,95.18,95.12,95.15,55319.0
2017-08-25 09:30:00,98.5,98.72,97.87,98.64,366477.0,98.5,98.72,97.87,98.64,366477.0
2017-08-25 09:35:00,98.64,99.95,98.57,99.62,280604.0,98.64,99.95,98.57,99.62,280604.0
2017-08-25 09:40:00,99.62,99.86,99.06,99.42,140366.0,99.62,99.86,99.06,99.42,140366.0
2017-08-25 09:45:00,99.43,99.65,98.9,98.9,170367.0,99.43,99.65,98.9,98.9,170367.0
2017-08-25 09:50:00,98.92,99.5,98.84,99.26,172428.0,98.92,99.5,98.84,99.26,172428.0
2017-08-25 09:55:00,99.25,99.39,99.22,99.31,142849.0,99.25,99.39,99.22,99.31,142849.0
2017-08-25 10:00:00,99.31,99.64,99.29,99.43,151775.0,99.31,99.64,99.29,99.43,151775.0
2017-08-25 10:05:00,99.43,99.53,99.09,99.44,136000.0,99.43,99.53,99.09,99.44,136000.0
2017-08-25 10:10:00,99.44,99.44,99.05,99.37,113361.0,99.44,99.44,99.05,99.37,113361.0
2017-08-25 10:15:00,99.37,99.41,99.05,99.13,125193.0,99.37,99.41,99.05,99.13,125193.0
2017-08-25 10:20:00,99.12,99.16,99.09,99.15,91864.0,99.12,99.16,99.09,99.15,91864.0
2017-08-25 10:25:00,99.15,99.58,99.09,99.5,234703.0,99.15,99.58,99.09,99.5,234703.0
2017-08-25 10:30:00,99.5,99.75,99.46,99.62,192940.0,99.5,99.75,99.46,99.62,192940.0
2017-08-25 10:35:00,99.68,99.86,99.58,99.84,135456.0,99.68,99.86,99.58,99.84,135456.0
2017-08-25 10:40:00,99.85,99.85,99.44,99.66,153487.0,99.85,99.85,99.44,99.66,153487.0
2017-08-25 10:45:00,99.65,99.74,99.45,99.62,115502.0,99.65,99.74,99.45,99.62,115502.0
2017-08-25 10:50:00,99.62,99.67,99.45,99.64,144644.0,99.62,99.67,99.45,99.64,144644.0
2017-08-25 10:55:00,99.64,99.67,99.52,99.6,105527.0,99.64,99.67,99.52,99.6,105527.0
2017-08-25 11:00:00,99.59,99.74,99.52,99.59,102800.0,99.59,99.74,99.52,99.59,102800.0
2017-08-25 11:05:00,99.59,99.67,99.53,99.58,133580.0,99.59,99.67,99.53,99.58,133580.0
2017-08-25 11:10:00,99.58,99.62,99.48,99.59,127387.0,99.58,99.62,99.48,99.59,127387.0
2017-08-25 11:15:00,99.59,99.67,99.51,99.62,146889.0,99.59,99.67,99.51,99.62,146889.0
2017-08-25 11:20:00,99.65,99.68,99.6,99.6,77775.0,99.65,99.68,99.6,99.6,77775.0
2017-08-25 11:25:00,99.6,99.65,99.51,99.54,113510.0,99.6,99.65,99.51,99.54,113510.0
2017-08-25 11:30:00,99.54,99.54,99.34,99.5,104446.0,99.54,99.54,99.34,99.5,104446.0
2017-08-25 11:35:00,99.5,99.54,99.34,99.4,164306.0,99.5,99.54,99.34,99.4,164306.0
2017-08-25 11:40:00,99.4,99.44,99.34,99.34,118910.0,99.4,99.44,99.34,99.34,118910.0
2017-08-25 11:45:00,99.36,99.41,99.12,99.2,97283.0,99.36,99.41,99.12,99.2,97283.0
2017-08-25 11:50:00,99.21,99.32,99.19,99.23,82171.0,99.21,99.32,99.19,99.23,82171.0
2017-08-25 11:55:00,99.24,99.27,98.88,98.9,116706.0,99.24,99.27,98.88,98.9,116706.0
2017-08-25 12:00:00,98.9,99.18,98.81,99.18,77134.0,98.9,99.18,98.81,99.18,77134.0
2017-08-25 12:05:00,99.18,99.25,99.06,99.08,78445.0,99.18,99.25,99.06,99.08,78445.0
2017-08-25 12:10:00,99.06,99.13,99.02,99.1,78323.0,99.06,99.13,99.02,99.1,78323.0
2017-08-25 12:15:00,99.1,99.11,98.94,99.04,68862.0,99.1,99.11,98.94,99.04,68862.0
2017-08-25 12:20:00,99.04,99.06,98.89,98.93,71146.0,99.04,99.06,98.89,98.93,71146.0
2017-08-25 12:25:00,98.94,98.99,98.91,98.94,52804.0,98.94,98.99,98.91,98.94,52804.0
2017-08-25 12:30:00,98.95,98.97,98.9,98.9,61087.0,98.95,98.97,98.9,98.9,61087.0
2017-08-25 12:35:00,98.91,98.96,98.83,98.91,90418.0,98.91,98.96,98.83,98.91,90418.0
2017-08-25 12:40:00,98.91,99.0,98.91,98.96,42406.0,98.91,99.0,98.91,98.96,42406.0
2017-08-25 12:45:00,98.97,98.97,98.82,98.96,67593.0,98.97,98.97,98.82,98.96,67593.0
2017-08-25 12:50:00,98.96,98.98,98.76,98.97,48398.0,98.96,98.98,98.76,98.97,48398.0
2017-08-25 12:55:00,98.98,99.05,98.89,98.89,43574.0,98.98,99.05,98.89,98.89,43574.0
2017-08-25 13:00:00,98.9,98.93,98.72,98.89,89469.0,98.9,98.93,98.72,98.89,89469.0
2017-08-25 13:05:00,98.89,98.97,98.88,98.92,69615.0,98.89,98.97,98.88,98.92,69615.0
2017-08-25 13:10:00,98.93,98.97,98.92,98.94,63256.0,98.93,98.97,98.92,98.94,63256.0
2017-08-25 13:15:00,98.94,99.0,98.84,98.93,73209.0,98.94,99.0,98.84,98.93,73209.0
2017-08-25 13:20:00,98.92,99.07,98.85,99.07,55101.0,98.92,99.07,98.85,99.07,55101.0
2017-08-25 13:25:00,99.07,99.12,99.0,99.09,41988.0,99.07,99.12,99.0,99.09,41988.0
2017-08-25 13:30:00,99.09,99.11,98.93,99.06,50530.0,99.09,99.11,98.93,99.06,50530.0
2017-08-25 13:35:00,99.05,99.06,98.93,99.0,56161.0,99.05,99.06,98.93,99.0,56161.0
2017-08-25 13:40:00,98.99,99.02,98.97,99.01,66118.0,98.99,99.02,98.97,99.01,66118.0
2017-08-25 13:45:00,99.01,99.02,98.92,98.96,82361.0,99.01,99.02,98.92,98.96,82361.0
2017-08-25 13:50:00,98.96,99.02,98.95,98.98,57481.0,98.96,99.02,98.95,98.98,57481.0
2017-08-25 13:55:00,98.99,99.12,98.94,99.12,52957.0,98.99,99.12,98.94,99.12,52957.0
2017-08-25 14:00:00,99.12,99.32,99.12,99.28,50658.0,99.12,99.32,99.12,99.28,50658.0
2017-08-25 14:05:00,99.27,99.33,99.22,99.23,61672.0,99.27,99.33,99.22,99.23,61672.0
2017-08-25 14:10:00,99.23,99.24,99.13,99.24,56003.0,99.23,99.24,99.13,99.24,56003.0
2017-08-25 14:15:00,99.24,99.3,99.23,99.29,172285.0,99.24,99.3,99.23,99.29,172285.0
2017-08-25 14:20:00,99.29,99.34,99.25,99.29,209400.0,99.29,99.34,99.25,99.29,209400.0
2017-08-25 14:25:00,99.28,99.31,99.15,99.25,89689.0,99.28,99.31,99.15,99.25,89689.0
2017-08-25 14:30:00,99.25,99.27,98.97,98.97,72290.0,99.25,99.27,98.97,98.97,72290.0
2017-08-25 14:35:00,98.98,99.21,98.98,99.12,84505.0,98.98,99.21,98.98,99.12,84505.0
2017-08-25 14:40:00,99.12,99.16,98.94,98.99,88128.0,99.12,99.16,98.94,98.99,88128.0
2017-08-25 14:45:00,98.99,99.09,98.99,99.06,71801.0,98.99,99.09,98.99,99.06,71801.0
2017-08-25 14:50:00,99.06,99.07,98.99,99.01,127496.0,99.06,99.07,98.99,99.01,127496.0
2017-08-25 14:55:00,98.99,99.09,98.96,99.04,90527.0,98.99,99.09,98.96,99.04,90527.0
2017-08-25 15:00:00,99.03,99.04,98.62,98.76,105575.0,99.03,99.04,98.62,98.76,105575.0
2017-08-25 15:05:00,98.76,98.98,98.64,98.98,119831.0,98.76,98.98,98.64,98.98,119831.0
2017-08-25 15:10:00,98.98,99.0,98.81,98.83,103510.0,98.98,99.0,98.81,98.83,103510.0
2017-08-25 15:15:00,98.84,98.88,98.75,98.77,137935.0,98.84,98.88,98.75,98.77,137935.0
2017-08-25 15:20:00,98.77,98.79,98.73,98.74,104993.0,98.77,98.79,98.73,98.74,104993.0
2017-08-25 15:25:00,98.75,98.79,98.74,98.76,98551.0,98.75,98.79,98.74,98.76,98551.0
2017-08-25 15:30:00,98.75,98.83,98.75,98.78,135014.0,98.75,98.83,98.75,98.78,135014.0
2017-08-25 15:35:00,98.79,98.84,98.77,98.79,137125.0,98.79,98.84,98.77,98.79,137125.0
2017-08-25 15:40:00,98.8,98.9,98.79,98.9,133240.0,98.8,98.9,98.79,98.9,133240.0
2017-08-25 15:45:00,98.9,99.0,98.9,98.98,140491.0,98.9,99.0,98.9,98.98,140491.0
2017-08-25 15:50:00,98.98,98.99,98.78,98.81,181216.0,98.98,98.99,98.78,98.81,181216.0
2017-08-25 15:55:00,98.81,98.88,98.73,98.8,317407.0,98.81,98.88,98.73,98.8,317407.0
2017-08-28 09:30:00,97.46,98.74,97.45,97.45,237906.0,97.46,98.74,97.45,97.45,237906.0
2017-08-28 09:35:00,97.55,97.55,96.55,96.57,226025.0,97.55,97.55,96.55,96.57,226025.0
2017-08-28 09:40:00,96.57,97.06,96.56,96.81,217046.0,96.57,97.06,96.56,96.81,217046.0
2017-08-28 09:45:00,96.81,96.98,96.71,96.94,68282.0,96.81,96.98,96.71,96.94,68282.0
2017-08-28 09:50:00,96.93,97.02,96.79,96.98,97620.0,96.93,97.02,96.79,96.98,97620.0
2017-08-28 09:55:00,96.98,97.33,96.95,97.22,108216.0,96.98,97.33,96.95,97.22,108216.0
2017-08-28 10:00:00,97.22,97.31,97.03,97.25,106790.0,97.22,97.31,97.03,97.25,106790.0
2017-08-28 10:05:00,97.25,97.27,96.95,97.1,146415.0,97.25,97.27,96.95,97.1,146415.0
2017-08-28 10:10:00,97.11,97.31,96.97,97.09,102211.0,97.11,97.31,96.97,97.09,102211.0
2017-08-28 10:15:00,97.05,97.28,96.95,97.12,85855.0,97.05,97.28,96.95,97.12,85855.0
2017-08-28 10:20:00,97.12,97.3,97.0,97.09,133773.0,97.12,97.3,97.0,97.09,133773.0
2017-08-28 10:25:00,97.11,97.46,97.03,97.29,153616.0,97.11,97.46,97.03,97.29,153616.0
2017-08-28 10:30:00,97.27,97.55,97.24,97.41,93108.0,97.27,97.55,97.24,97.41,93108.0
2017-08-28 10:35:00,97.39,97.45,97.3,97.38,57548.0,97.39,97.45,97.3,97.38,57548.0
2017-08-28 10:40:00,97.38,97.44,97.22,97.31,45579.0,97.38,97.44,97.22,97.31,45579.0
2017-08-28 10:45:00,97.31,97.43,97.26,97.29,44567.0,97.31,97.43,97.26,97.29,44567.0
2017-08-28 10:50:00,97.3,97.39,97.15,97.22,58402.0,97.3,97.39,97.15,97.22,58402.0
2017-08-28 10:55:00,97.23,97.37,97.17,97.25,61486.0,97.23,97.37,97.17,97.25,61486.0
2017-08-28 11:00:00,97.25,97.36,97.14,97.31,44817.0,97.25,97.36,97.14,97.31,44817.0
2017-08-28 11:05:00,97.3,97.38,97.14,97.2,63674.0,97.3,97.38,97.14,97.2,63674.0
2017-08-28 11:10:00,97.14,97.18,96.99,97.01,76456.0,97.14,97.18,96.99,97.01,76456.0
2017-08-28 11:15:00,97.01,97.04,96.82,97.04,96746.0,97.01,97.04,96.82,97.04,96746.0
2017-08-28 11:20:00,97.03,97.08,96.89,96.98,48051.0,97.03,97.08,96.89,96.98,48051.0
2017-08-28 11:25:00,96.98,97.01,96.76,96.76,51148.0,96.98,97.01,96.76,96.76,51148.0
2017-08-28 11:30:00,96.76,96.77,96.55,96.63,43774.0,96.76,96.77,96.55,96.63,43774.0
2017-08-28 11:35:00,96.63,96.81,96.49,96.58,87651.0,96.63,96.81,96.49,96.58,87651.0
2017-08-28 11:40:00,96.56,96.57,96.46,96.52,56917.0,96.56,96.57,96.46,96.52,56917.0
2017-08-28 11:45:00,96.51,96.65,96.46,96.47,53979.0,96.51,96.65,96.46,96.47,53979.0
2017-08-28 11:50:00,96.45,96.55,96.35,96.52,84630.0,96.45,96.55,96.35,96.52,84630.0
2017-08-28 11:55:00,96.51,96.68,96.46,96.66,55968.0,96.51,96.68,96.46,96.66,55968.0
2017-08-28 12:00:00,96.66,96.66,96.6,96.65,27202.0,96.66,96.66,96.6,96.65,27202.0
2017-08-28 12:05:00,96.65,96.97,96.64,96.92,39238.0,96.65,96.97,96.64,96.92,39238.0
2017-08-28 12:10:00,96.91,96.92,96.76,96.77,32096.0,96.91,96.92,96.76,96.77,32096.0
2017-08-28 12:15:00,96.79,96.96,96.77,96.91,45177.0,96.79,96.96,96.77,96.91,45177.0
2017-08-28 12:20:00,96.86,96.93,96.73,96.76,37888.0,96.86,96.93,96.73,96.76,37888.0
2017-08-28 12:25:00,96.76,96.84,96.68,96.7,40253.0,96.76,96.84,96.68,96.7,40253.0
2017-08-28 12:30:00,96.7,96.98,96.7,96.95,36373.0,96.7,96.98,96.7,96.95,36373.0
2017-08-28 12:35:00,96.93,97.04,96.92,97.02,37816.0,96.93,97.04,96.92,97.02,37816.0
2017-08-28 12:40:00,97.02,97.02,96.81,96.81,38188.0,97.02,97.02,96.81,96.81,38188.0
2017-08-28 12:45:00,96.83,96.98,96.73,96.93,48830.0,96.83,96.98,96.73,96.93,48830.0
2017-08-28 12:50:00,96.94,97.1,96.93,97.1,51204.0,96.94,97.1,96.93,97.1,51204.0
2017-08-28 12:55:00,97.1,97.24,97.07,97.22,64371.0,97.1,97.24,97.07,97.22,64371.0
2017-08-28 13:00:00,97.23,97.29,97.18,97.21,50602.0,97.23,97.29,97.18,97.21,50602.0
2017-08-28 13:05:00,97.22,97.31,97.18,97.31,48378.0,97.22,97.31,97.18,97.31,48378.0
2017-08-28 13:10:00,97.3,97.34,97.17,97.3,51041.0,97.3,97.34,97.17,97.3,51041.0
2017-08-28 13:15:00,97.27,97.36,97.26,97.33,37157.0,97.27,97.36,97.26,97.33,37157.0
2017-08-28 13:20:00,97.33,97.35,97.27,97.33,42674.0,97.33,97.35,97.27,97.33,42674.0
2017-08-28 13:25:00,97.32,97.35,97.29,97.31,42977.0,97.32,97.35,97.29,97.31,42977.0
2017-08-28 13:30:00,97.31,97.33,97.08,97.09,118850.0,97.31,97.33,97.08,97.09,118850.0
2017-08-28 13:35:00,97.09,97.1,96.9,96.96,81234.0,97.09,97.1,96.9,96.96,81234.0
2017-08-28 13:40:00,96.96,96.99,96.74,96.78,47668.0,96.96,96.99,96.74,96.78,47668.0
2017-08-28 13:45:00,96.78,96.94,96.73,96.88,70106.0,96.78,96.94,96.73,96.88,70106.0
2017-08-28 13:50:00,96.88,96.89,96.61,96.61,57573.0,96.88,96.89,96.61,96.61,57573.0
2017-08-28 13:55:00,96.61,96.62,96.54,96.6,98732.0,96.61,96.62,96.54,96.6,98732.0
2017-08-28 14:00:00,96.6,96.6,96.29,96.31,180722.0,96.6,96.6,96.29,96.31,180722.0
2017-08-28 14:05:00,96.31,96.57,96.25,96.45,144346.0,96.31,96.57,96.25,96.45,144346.0
2017-08-28 14:10:00,96.43,96.48,96.11,96.19,289553.0,96.43,96.48,96.11,96.19,289553.0
2017-08-28 14:15:00,96.19,96.21,96.08,96.12,195157.0,96.19,96.21,96.08,96.12,195157.0
2017-08-28 14:20:00,96.12,96.36,96.09,96.36,107699.0,96.12,96.36,96.09,96.36,107699.0
2017-08-28 14:25:00,96.36,96.36,96.25,96.33,69600.0,96.36,96.36,96.25,96.33,69600.0
2017-08-28 14:30:00,96.34,96.65,96.3,96.64,69183.0,96.34,96.65,96.3,96.64,69183.0
2017-08-28 14:35:00,96.67,96.77,96.52,96.54,60402.0,96.67,96.77,96.52,96.54,60402.0
2017-08-28 14:40:00,96.55,96.57,96.3,96.5,111404.0,96.55,96.57,96.3,96.5,111404.0
2017-08-28 14:45:00,96.52,96.73,96.39,96.48,96928.0,96.52,96.73,96.39,96.48,96928.0
2017-08-28 14:50:00,96.48,96.54,96.18,96.34,130686.0,96.48,96.54,96.18,96.34,130686.0
2017-08-28 14:55:00,96.33,96.39,96.13,96.15,129943.0,96.33,96.39,96.13,96.15,129943.0
2017-08-28 15:00:00,96.14,96.4,96.1,96.21,153107.0,96.14,96.4,96.1,96.21,153107.0
2017-08-28 15:05:00,96.23,96.26,95.86,95.86,176813.0,96.23,96.26,95.86,95.86,176813.0
2017-08-28 15:10:00,95.86,95.98,95.81,95.96,152702.0,95.86,95.98,95.81,95.96,152702.0
2017-08-28 15:15:00,95.95,95.95,95.78,95.82,168228.0,95.95,95.95,95.78,95.82,168228.0
2017-08-28 15:20:00,95.82,96.0,95.7,95.95,200395.0,95.82,96.0,95.7,95.95,200395.0
2017-08-28 15:25:00,95.95,96.0,95.71,95.71,212231.0,95.95,96.0,95.71,95.71,212231.0
2017-08-28 15:30:00,95.72,95.97,95.61,95.9,368275.0,95.72,95.97,95.61,95.9,368275.0
2017-08-28 15:35:00,95.9,96.13,95.89,96.02,297187.0,95.9,96.13,95.89,96.02,297187.0
2017-08-28 15:40:00,96.02,96.02,95.88,95.94,307380.0,96.02,96.02,95.88,95.94,307380.0
2017-08-28 15:45:00,95.93,95.95,95.3,95.48,486279.0,95.93,95.95,95.3,95.48,486279.0
2017-08-28 15:50:00,95.47,95.77,95.26,95.27,708550.0,95.47,95.77,95.26,95.27,708550.0
2017-08-28 15:55:00,95.27,95.7,95.07,95.4,1803456.0,95.27,95.7,95.07,95.4,1803456.0
2017-08-29 09:30:00,95.41,96.2,95.25,96.2,77257.0,95.41,96.2,95.25,96.2,77257.0
2017-08-29 09:35:00,96.21,96.21,95.85,96.08,32017.0,96.21,96.21,95.85,96.08,32017.0
2017-08-29 09:40:00,96.08,96.39,95.99,96.12,68430.0,96.08,96.39,95.99,96.12,68430.0
2017-08-29 09:45:00,96.15,96.22,95.95,96.01,30892.0,96.15,96.22,95.95,96.01,30892.0
2017-08-29 09:50:00,96.03,96.05,95.97,96.04,31193.0,96.03,96.05,95.97,96.04,31193.0
2017-08-29 09:55:00,96.04,96.3,96.03,96.1,95811.0,96.04,96.3,96.03,96.1,95811.0
2017-08-29 10:00:00,96.08,96.29,95.97,96.24,22198.0,96.08,96.29,95.97,96.24,22198.0
2017-08-29 10:05:00,96.26,96.26,96.15,96.26,37080.0,96.26,96.26,96.15,96.26,37080.0
2017-08-29 10:10:00,96.25,96.65,96.18,96.63,93017.0,96.25,96.65,96.18,96.63,93017.0
2017-08-29 10:15:00,96.63,96.63,96.36,96.56,55014.0,96.63,96.63,96.36,96.56,55014.0
2017-08-29 10:20:00,96.55,97.21,96.55,96.95,86438.0,96.55,97.21,96.55,96.95,86438.0
2017-08-29 10:25:00,96.94,97.33,96.92,97.14,74871.0,96.94,97.33,96.92,97.14,74871.0
2017-08-29 10:30:00,97.14,97.16,96.84,97.0,67120.0,97.14,97.16,96.84,97.0,67120.0
2017-08-29 10:35:00,97.0,97.02,96.75,96.79,24100.0,97.0,97.02,96.75,96.79,24100.0
2017-08-29 10:40:00,96.79,96.94,96.63,96.72,15250.0,96.79,96.94,96.63,96.72,15250.0
2017-08-29 10:45:00,96.73,96.9,96.69,96.89,22021.0,96.73,96.9,96.69,96.89,22021.0
2017-08-29 10:50:00,96.83,96.83,96.66,96.66,29204.0,96.83,96.83,96.66,96.66,29204.0
2017-08-29 10:55:00,96.65,96.77,96.64,96.65,11912.0,96.65,96.77,96.64,96.65,11912.0
2017-08-29 11:00:00,96.66,96.82,96.52,96.82,14169.0,96.66,96.82,96.52,96.82,14169.0
2017-08-29 11:05:00,96.84,97.02,96.83,96.87,13873.0,96.84,97.02,96.83,96.87,13873.0
2017-08-29 11:10:00,96.87,96.97,96.76,96.97,27038.0,96.87,96.97,96.76,96.97,27038.0
2017-08-29 11:15:00,96.97,96.97,96.79,96.85,28433.0,96.97,96.97,96.79,96.85,28433.0
2017-08-29 11:20:00,96.85,96.97,96.82,96.86,41579.0,96.85,96.97,96.82,96.86,41579.0
2017-08-29 11:25:00,96.86,96.94,96.58,96.67,57151.0,96.86,96.94,96.58,96.67,57151.0
2017-08-29 11:30:00,96.65,96.84,96.58,96.84,24530.0,96.65,96.84,96.58,96.84,24530.0
2017-08-29 11:35:00,96.81,96.97,96.61,96.69,28467.0,96.81,96.97,96.61,96.69,28467.0
2017-08-29 11:40:00,96.66,96.86,96.63,96.85,19926.0,96.66,96.86,96.63,96.85,19926.0
2017-08-29 11:45:00,96.87,96.96,96.84,96.92,39633.0,96.87,96.96,96.84,96.92,39633.0
2017-08-29 11:50:00,96.9,96.93,96.66,96.8,20558.0,96.9,96.93,96.66,96.8,20558.0
2017-08-29 11:55:00,96.8,96.92,96.69,96.76,31229.0,96.8,96.92,96.69,96.76,31229.0
2017-08-29 12:00:00,96.8,96.91,96.75,96.87,16130.0,96.8,96.91,96.75,96.87,16130.0
2017-08-29 12:05:00,96.87,96.95,96.83,96.9,19958.0,96.87,96.95,96.83,96.9,19958.0
2017-08-29 12:10:00,96.89,96.93,96.64,96.65,17239.0,96.89,96.93,96.64,96.65,17239.0
2017-08-29 12:15:00,96.64,96.65,96.1,96.32,33862.0,96.64,96.65,96.1,96.32,33862.0
2017-08-29 12:20:00,96.37,96.42,96.19,96.34,20182.0,96.37,96.42,96.19,96.34,20182.0
2017-08-29 12:25:00,96.4,96.4,96.05,96.06,12800.0,96.4,96.4,96.05,96.06,12800.0
2017-08-29 12:30:00,96.14,96.22,96.03,96.11,13648.0,96.14,96.22,96.03,96.11,13648.0
2017-08-29 12:35:00,96.1,96.2,96.01,96.07,25997.0,96.1,96.2,96.01,96.07,25997.0
2017-08-29 12:40:00,96.08,96.23,96.04,96.17,18814.0,96.08,96.23,96.04,96.17,18814.0
2017-08-29 12:45:00,96.16,96.25,96.12,96.25,3878.0,96.16,96.25,96.12,96.25,3878.0
2017-08-29 12:50:00,96.25,96.46,96.25,96.44,14425.0,96.25,96.46,96.25,96.44,14425.0
2017-08-29 12:55:00,96.44,96.68,96.42,96.46,32021.0,96.44,96.68,96.42,96.46,32021.0
2017-08-29 13:00:00,96.44,96.46,96.26,96.45,16741.0,96.44,96.46,96.26,96.45,16741.0
2017-08-29 13:05:00,96.45,96.62,96.39,96.5,35663.0,96.45,96.62,96.39,96.5,35663.0
2017-08-29 13:10:00,96.49,96.58,96.35,96.5,51533.0,96.49,96.58,96.35,96.5,51533.0
2017-08-29 13:15:00,96.48,96.64,96.38,96.4,20608.0,96.48,96.64,96.38,96.4,20608.0
2017-08-29 13:20:00,96.4,96.58,96.39,96.53,13240.0,96.4,96.58,96.39,96.53,13240.0
2017-08-29 13:25:00,96.54,96.65,96.5,96.61,21847.0,96.54,96.65,96.5,96.61,21847.0
2017-08-29 13:30:00,96.61,96.8,96.61,96.76,35987.0,96.61,96.8,96.61,96.76,35987.0
2017-08-29 13:35:00,96.74,96.77,96.47,96.61,32683.0,96.74,96.77,96.47,96.61,32683.0
2017-08-29 13:40:00,96.59,96.72,96.5,96.5,31055.0,96.59,96.72,96.5,96.5,31055.0
2017-08-29 13:45:00,96.5,96.6,96.47,96.47,14301.0,96.5,96.6,96.47,96.47,14301.0
2017-08-29 13:50:00,96.49,96.57,96.28,96.31,24805.0,96.49,96.57,96.28,96.31,24805.0
2017-08-29 13:55:00,96.32,96.55,96.31,96.46,13599.0,96.32,96.55,96.31,96.46,13599.0
2017-08-29 14:00:00,96.47,96.55,96.37,96.48,17700.0,96.47,96.55,96.37,96.48,17700.0
2017-08-29 14:05:00,96.49,96.51,96.43,96.51,19140.0,96.49,96.51,96.43,96.51,19140.0
2017-08-29 14:10:00,96.51,96.77,96.51,96.74,30327.0,96.51,96.77,96.51,96.74,30327.0
2017-08-29 14:15:00,96.74,96.76,96.62,96.73,32560.0,96.74,96.76,96.62,96.73,32560.0
2017-08-29 14:20:00,96.72,96.84,96.72,96.81,26990.0,96.72,96.84,96.72,96.81,26990.0
2017-08-29 14:25:00,96.8,96.81,96.57,96.61,31205.0,96.8,96.81,96.57,96.61,31205.0
2017-08-29 14:30:00,96.62,96.65,96.39,96.45,29543.0,96.62,96.65,96.39,96.45,29543.0
2017-08-29 14:35:00,96.45,96.47,96.31,96.47,21297.0,96.45,96.47,96.31,96.47,21297.0
2017-08-29 14:40:00,96.47,96.54,96.45,96.51,19361.0,96.47,96.54,96.45,96.51,19361.0
2017-08-29 14:45:00,96.5,96.54,96.48,96.5,28895.0,96.5,96.54,96.48,96.5,28895.0
2017-08-29 14:50:00,96.51,96.54,96.49,96.51,28260.0,96.51,96.54,96.49,96.51,28260.0
2017-08-29 14:55:00,96.51,96.65,96.51,96.62,22938.0,96.51,96.65,96.51,96.62,22938.0
2017-08-29 15:00:00,96.63,96.66,96.59,96.66,16975.0,96.63,96.66,96.59,96.66,16975.0
2017-08-29 15:05:00,96.66,96.72,96.63,96.72,15665.0,96.66,96.72,96.63,96.72,15665.0
2017-08-29 15:10:00,96.72,96.77,96.68,96.77,38287.0,96.72,96.77,96.68,96.77,38287.0
2017-08-29 15:15:00,96.78,96.82,96.69,96.69,26429.0,96.78,96.82,96.69,96.69,26429.0
2017-08-29 15:20:00,96.69,96.71,96.49,96.55,33950.0,96.69,96.71,96.49,96.55,33950.0
2017-08-29 15:25:00,96.55,96.55,96.19,96.49,111732.0,96.55,96.55,96.19,96.49,111732.0
2017-08-29 15:30:00,96.49,96.58,96.33,96.4,42838.0,96.49,96.58,96.33,96.4,42838.0
2017-08-29 15:35:00,96.4,96.44,96.05,96.06,71134.0,96.4,96.44,96.05,96.06,71134.0
2017-08-29 15:40:00,96.05,96.41,96.02,96.4,46868.0,96.05,96.41,96.02,96.4,46868.0
2017-08-29 15:45:00,96.39,96.47,96.28,96.44,46662.0,96.39,96.47,96.28,96.44,46662.0
2017-08-29 15:50:00,96.44,96.45,96.13,96.14,109016.0,96.44,96.45,96.13,96.14,109016.0
2017-08-29 15:55:00,96.14,96.16,95.98,96.1,182345.0,96.14,96.16,95.98,96.1,182345.0
2017-08-30 09:30:00,95.87,96.26,95.87,96.17,10953.0,95.87,96.26,95.87,96.17,10953.0
2017-08-30 09:35:00,96.08,96.08,95.87,96.03,2600.0,96.08,96.08,95.87,96.03,2600.0
2017-08-30 09:40:00,96.01,96.22,95.93,96.22,7327.0,96.01,96.22,95.93,96.22,7327.0
2017-08-30 09:45:00,96.22,96.23,96.0,96.06,3200.0,96.22,96.23,96.0,96.06,3200.0
2017-08-30 09:50:00,96.08,96.12,95.85,95.95,7924.0,96.08,96.12,95.85,95.95,7924.0
2017-08-30 09:55:00,95.92,96.01,95.83,95.95,5558.0,95.92,96.01,95.83,95.95,5558.0
2017-08-30 10:00:00,95.95,96.17,95.92,96.17,4691.0,95.95,96.17,95.92,96.17,4691.0
2017-08-30 10:05:00,96.2,96.29,96.15,96.25,7395.0,96.2,96.29,96.15,96.25,7395.0
2017-08-30 10:10:00,96.19,96.51,96.19,96.51,27322.0,96.19,96.51,96.19,96.51,27322.0
2017-08-30 10:15:00,96.52,96.67,96.42,96.53,16519.0,96.52,96.67,96.42,96.53,16519.0
2017-08-30 10:20:00,96.45,96.7,96.36,96.6,11123.0,96.45,96.7,96.36,96.6,11123.0
2017-08-30 10:25:00,96.6,96.6,96.43,96.58,5610.0,96.6,96.6,96.43,96.58,5610.0
2017-08-30 10:30:00,96.6,96.77,96.54,96.74,9770.0,96.6,96.77,96.54,96.74,9770.0
2017-08-30 10:35:00,96.74,96.74,96.52,96.61,10181.0,96.74,96.74,96.52,96.61,10181.0
2017-08-30 10:40:00,96.65,96.86,96.62,96.82,10482.0,96.65,96.86,96.62,96.82,10482.0
2017-08-30 10:45:00,96.85,96.99,96.78,96.94,17600.0,96.85,96.99,96.78,96.94,17600.0
2017-08-30 10:50:00,96.92,97.07,96.92,96.97,32136.0,96.92,97.07,96.92,96.97,32136.0
2017-08-30 10:55:00,97.02,97.02,96.78,96.78,5825.0,97.02,97.02,96.78,96.78,5825.0
2017-08-30 11:00:00,96.8,96.8,96.6,96.69,7255.0,96.8,96.8,96.6,96.69,7255.0
2017-08-30 11:05:00,96.7,96.89,96.66,96.83,17957.0,96.7,96.89,96.66,96.83,17957.0
2017-08-30 11:10:00,96.86,96.88,96.4,96.52,39678.0,96.86,96.88,96.4,96.52,39678.0
2017-08-30 11:15:00,96.48,96.51,96.32,96.39,24485.0,96.48,96.51,96.32,96.39,24485.0
2017-08-30 11:20:00,96.39,96.43,96.29,96.3,11078.0,96.39,96.43,96.29,96.3,11078.0
2017-08-30 11:25:00,96.22,96.36,96.22,96.26,12897.0,96.22,96.36,96.22,96.26,12897.0
2017-08-30 11:30:00,96.24,96.25,96.15,96.2,21610.0,96.24,96.25,96.15,96.2,21610.0
2017-08-30 11:35:00,96.17,96.18,95.82,95.86,23707.0,96.17,96.18,95.82,95.86,23707.0
2017-08-30 11:40:00,95.86,95.88,95.72,95.79,36019.0,95.86,95.88,95.72,95.79,36019.0
2017-08-30 11:45:00,95.79,95.83,95.69,95.77,11970.0,95.79,95.83,95.69,95.77,11970.0
2017-08-30 11:50:00,95.78,95.89,95.62,95.64,24806.0,95.78,95.89,95.62,95.64,24806.0
2017-08-30 11:55:00,95.65,95.82,95.56,95.76,21425.0,95.65,95.82,95.56,95.76,21425.0
2017-08-30 12:00:00,95.76,95.76,95.55,95.55,20065.0,95.76,95.76,95.55,95.55,20065.0
2017-08-30 12:05:00,95.55,95.66,95.51,95.62,14539.0,95.55,95.66,95.51,95.62,14539.0
2017-08-30 12:10:00,95.63,95.7,95.56,95.6,14609.0,95.63,95.7,95.56,95.6,14609.0
2017-08-30 12:15:00,95.61,95.66,95.52,95.58,10100.0,95.61,95.66,95.52,95.58,10100.0
2017-08-30 12:20:00,95.56,95.57,95.5,95.5,10706.0,95.56,95.57,95.5,95.5,10706.0
2017-08-30 12:25:00,95.5,95.63,95.44,95.47,11412.0,95.5,95.63,95.44,95.47,11412.0
2017-08-30 12:30:00,95.49,95.6,95.46,95.48,14623.0,95.49,95.6,95.46,95.48,14623.0
2017-08-30 12:35:00,95.51,95.7,95.51,95.7,19403.0,95.51,95.7,95.51,95.7,19403.0
2017-08-30 12:40:00,95.7,96.04,95.69,95.97,34095.0,95.7,96.04,95.69,95.97,34095.0
2017-08-30 12:45:00,96.0,96.01,95.78,95.89,24593.0,96.0,96.01,95.78,95.89,24593.0
2017-08-30 12:50:00,95.91,95.97,95.81,95.94,18890.0,95.91,95.97,95.81,95.94,18890.0
2017-08-30 12:55:00,95.94,95.96,95.71,95.81,21960.0,95.94,95.96,95.71,95.81,21960.0
2017-08-30 13:00:00,95.83,95.88,95.63,95.68,13954.0,95.83,95.88,95.63,95.68,13954.0
2017-08-30 13:05:00,95.67,95.71,95.56,95.62,18646.0,95.67,95.71,95.56,95.62,18646.0
2017-08-30 13:10:00,95.61,95.72,95.53,95.69,20685.0,95.61,95.72,95.53,95.69,20685.0
2017-08-30 13:15:00,95.67,95.77,95.65,95.77,9702.0,95.67,95.77,95.65,95.77,9702.0
2017-08-30 13:20:00,95.77,95.77,95.73,95.74,8363.0,95.77,95.77,95.73,95.74,8363.0
2017-08-30 13:25:00,95.76,95.87,95.72,95.72,15194.0,95.76,95.87,95.72,95.72,15194.0
2017-08-30 13:30:00,95.73,95.78,95.69,95.73,12677.0,95.73,95.78,95.69,95.73,12677.0
2017-08-30 13:35:00,95.73,95.91,95.71,95.79,19617.0,95.73,95.91,95.71,95.79,19617.0
2017-08-30 13:40:00,95.81,95.83,95.7,95.79,14143.0,95.81,95.83,95.7,95.79,14143.0
2017-08-30 13:45:00,95.78,95.86,95.76,95.8,11366.0,95.78,95.86,95.76,95.8,11366.0
2017-08-30 13:50:00,95.82,95.83,95.78,95.83,16673.0,95.82,95.83,95.78,95.83,16673.0
2017-08-30 13:55:00,95.83,95.87,95.77,95.84,16626.0,95.83,95.87,95.77,95.84,16626.0
2017-08-30 14:00:00,95.82,95.82,95.68,95.69,14449.0,95.82,95.82,95.68,95.69,14449.0
2017-08-30 14:05:00,95.72,95.83,95.69,95.77,15230.0,95.72,95.83,95.69,95.77,15230.0
2017-08-30 14:10:00,95.75,95.9,95.71,95.88,23816.0,95.75,95.9,95.71,95.88,23816.0
2017-08-30 14:15:00,95.87,96.01,95.82,95.97,17194.0,95.87,96.01,95.82,95.97,17194.0
2017-08-30 14:20:00,96.0,96.01,95.85,95.91,20192.0,96.0,96.01,95.85,95.91,20192.0
2017-08-30 14:25:00,95.92,95.98,95.9,95.98,16388.0,95.92,95.98,95.9,95.98,16388.0
2017-08-30 14:30:00,95.98,95.99,95.93,95.95,15773.0,95.98,95.99,95.93,95.95,15773.0
2017-08-30 14:35:00,95.95,96.03,95.95,96.0,14337.0,95.95,96.03,95.95,96.0,14337.0
2017-08-30 14:40:00,96.02,96.05,95.91,95.92,27230.0,96.02,96.05,95.91,95.92,27230.0
2017-08-30 14:45:00,95.93,95.95,95.88,95.91,15001.0,95.93,95.95,95.88,95.91,15001.0
2017-08-30 14:50:00,95.9,95.95,95.89,95.91,15226.0,95.9,95.95,95.89,95.91,15226.0
2017-08-30 14:55:00,95.9,95.91,95.81,95.88,20942.0,95.9,95.91,95.81,95.88,20942.0
2017-08-30 15:00:00,95.91,95.91,95.78,95.78,15984.0,95.91,95.91,95.78,95.78,15984.0
2017-08-30 15:05:00,95.77,95.8,95.73,95.75,21532.0,95.77,95.8,95.73,95.75,21532.0
2017-08-30 15:10:00,95.75,95.82,95.72,95.75,21620.0,95.75,95.82,95.72,95.75,21620.0
2017-08-30 15:15:00,95.75,95.81,95.71,95.72,25237.0,95.75,95.81,95.71,95.72,25237.0
2017-08-30 15:20:00,95.72,95.75,95.69,95.72,23199.0,95.72,95.75,95.69,95.72,23199.0
2017-08-30 15:25:00,95.72,95.8,95.72,95.75,19866.0,95.72,95.8,95.72,95.75,19866.0
2017-08-30 15:30:00,95.75,95.77,95.72,95.73,30049.0,95.75,95.77,95.72,95.73,30049.0
2017-08-30 15:35:00,95.73,95.77,95.61,95.61,39970.0,95.73,95.77,95.61,95.61,39970.0
2017-08-30 15:40:00,95.62,95.63,95.45,95.53,38720.0,95.62,95.63,95.45,95.53,38720.0
2017-08-30 15:45:00,95.53,95.67,95.53,95.65,41305.0,95.53,95.67,95.53,95.65,41305.0
2017-08-30 15:50:00,95.66,95.79,95.66,95.79,55596.0,95.66,95.79,95.66,95.79,55596.0
2017-08-30 15:55:00,95.78,95.86,95.72,95.75,98108.0,95.78,95.86,95.72,95.75,98108.0
2017-08-31 09:30:00,95.96,96.09,95.63,95.99,21155.0,95.96,96.09,95.63,95.99,21155.0
2017-08-31 09:35:00,95.97,95.98,95.29,95.39,26303.0,95.97,95.98,95.29,95.39,26303.0
2017-08-31 09:40:00,95.34,95.43,95.2,95.2,17735.0,95.34,95.43,95.2,95.2,17735.0
2017-08-31 09:45:00,95.22,95.36,95.07,95.1,13150.0,95.22,95.36,95.07,95.1,13150.0
2017-08-31 09:50:00,95.09,95.14,94.78,95.12,31924.0,95.09,95.14,94.78,95.12,31924.0
2017-08-31 09:55:00,95.16,95.42,95.16,95.4,9799.0,95.16,95.42,95.16,95.4,9799.0
2017-08-31 10:00:00,95.38,95.44,95.08,95.15,17697.0,95.38,95.44,95.08,95.15,17697.0
2017-08-31 10:05:00,95.18,95.2,95.06,95.15,16854.0,95.18,95.2,95.06,95.15,16854.0
2017-08-31 10:10:00,95.17,95.63,95.17,95.63,16334.0,95.17,95.63,95.17,95.63,16334.0
2017-08-31 10:15:00,95.61,95.66,95.38,95.56,34505.0,95.61,95.66,95.38,95.56,34505.0
2017-08-31 10:20:00,95.55,95.56,95.26,95.3,23298.0,95.55,95.56,95.26,95.3,23298.0
2017-08-31 10:25:00,95.3,95.46,95.26,95.39,13298.0,95.3,95.46,95.26,95.39,13298.0
2017-08-31 10:30:00,95.43,95.5,95.34,95.42,18694.0,95.43,95.5,95.34,95.42,18694.0
2017-08-31 10:35:00,95.39,95.5,95.35,95.5,12662.0,95.39,95.5,95.35,95.5,12662.0
2017-08-31 10:40:00,95.48,95.66,95.46,95.58,19820.0,95.48,95.66,95.46,95.58,19820.0
2017-08-31 10:45:00,95.58,95.63,95.41,95.52,16608.0,95.58,95.63,95.41,95.52,16608.0
2017-08-31 10:50:00,95.52,95.6,95.45,95.53,14995.0,95.52,95.6,95.45,95.53,14995.0
2017-08-31 10:55:00,95.54,95.59,95.43,95.49,11149.0,95.54,95.59,95.43,95.49,11149.0
2017-08-31 11:00:00,95.5,95.6,95.48,95.55,10314.0,95.5,95.6,95.48,95.55,10314.0
2017-08-31 11:05:00,95.55,95.59,95.52,95.56,15991.0,95.55,95.59,95.52,95.56,15991.0
2017-08-31 11:10:00,95.56,95.59,95.5,95.59,10931.0,95.56,95.59,95.5,95.59,10931.0
2017-08-31 11:15:00,95.59,95.72,95.59,95.72,4184.0,95.59,95.72,95.59,95.72,4184.0
2017-08-31 11:20:00,95.75,95.75,95.58,95.59,7304.0,95.75,95.75,95.58,95.59,7304.0
2017-08-31 11:25:00,95.62,95.71,95.62,95.65,6350.0,95.62,95.71,95.62,95.65,6350.0
2017-08-31 11:30:00,95.65,95.66,95.51,95.57,11172.0,95.65,95.66,95.51,95.57,11172.0
2017-08-31 11:35:00,95.56,95.66,95.56,95.65,5604.0,95.56,95.66,95.56,95.65,5604.0
2017-08-31 11:40:00,95.64,95.69,95.56,95.62,17795.0,95.64,95.69,95.56,95.62,17795.0
2017-08-31 11:45:00,95.6,95.69,95.59,95.65,20439.0,95.6,95.69,95.59,95.65,20439.0
2017-08-31 11:50:00,95.66,95.73,95.64,95.7,9348.0,95.66,95.73,95.64,95.7,9348.0
2017-08-31 11:55:00,95.7,95.75,95.68,95.75,7274.0,95.7,95.75,95.68,95.75,7274.0
2017-08-31 12:00:00,95.76,95.94,95.75,95.94,7201.0,95.76,95.94,95.75,95.94,7201.0
2017-08-31 12:05:00,95.94,95.96,95.74,95.8,7579.0,95.94,95.96,95.74,95.8,7579.0
2017-08-31 12:10:00,95.8,95.89,95.8,95.85,13504.0,95.8,95.89,95.8,95.85,13504.0
2017-08-31 12:15:00,95.84,95.94,95.83,95.86,10440.0,95.84,95.94,95.83,95.86,10440.0
2017-08-31 12:20:00,95.85,95.91,95.75,95.75,12960.0,95.85,95.91,95.75,95.75,12960.0
2017-08-31 12:25:00,95.76,95.8,95.76,95.78,3000.0,95.76,95.8,95.76,95.78,3000.0
2017-08-31 12:30:00,95.81,95.85,95.77,95.85,9491.0,95.81,95.85,95.77,95.85,9491.0
2017-08-31 12:35:00,95.84,95.87,95.79,95.87,4814.0,95.84,95.87,95.79,95.87,4814.0
2017-08-31 12:40:00,95.88,95.94,95.84,95.86,8354.0,95.88,95.94,95.84,95.86,8354.0
2017-08-31 12:45:00,95.86,95.86,95.76,95.8,6433.0,95.86,95.86,95.76,95.8,6433.0
2017-08-31 12:50:00,95.8,95.84,95.66,95.71,11325.0,95.8,95.84,95.66,95.71,11325.0
2017-08-31 12:55:00,95.7,95.8,95.69,95.75,16453.0,95.7,95.8,95.69,95.75,16453.0
2017-08-31 13:00:00,95.76,95.81,95.73,95.73,10873.0,95.76,95.81,95.73,95.73,10873.0
2017-08-31 13:05:00,95.73,95.83,95.69,95.72,14288.0,95.73,95.83,95.69,95.72,14288.0
2017-08-31 13:10:00,95.76,95.81,95.75,95.79,9735.0,95.76,95.81,95.75,95.79,9735.0
2017-08-31 13:15:00,95.78,95.85,95.7,95.71,13828.0,95.78,95.85,95.7,95.71,13828.0
2017-08-31 13:20:00,95.75,95.79,95.69,95.75,6263.0,95.75,95.79,95.69,95.75,6263.0
2017-08-31 13:25:00,95.76,95.8,95.73,95.75,14132.0,95.76,95.8,95.73,95.75,14132.0
2017-08-31 13:30:00,95.77,95.78,95.7,95.71,5400.0,95.77,95.78,95.7,95.71,5400.0
2017-08-31 13:35:00,95.71,95.71,95.61,95.63,8947.0,95.71,95.71,95.61,95.63,8947.0
2017-08-31 13:40:00,95.67,95.69,95.56,95.63,12804.0,95.67,95.69,95.56,95.63,12804.0
2017-08-31 13:45:00,95.67,95.7,95.51,95.51,8720.0,95.67,95.7,95.51,95.51,8720.0
2017-08-31 13:50:00,95.55,95.61,95.5,95.53,8756.0,95.55,95.61,95.5,95.53,8756.0
2017-08-31 13:55:00,95.54,95.64,95.51,95.6,17554.0,95.54,95.64,95.51,95.6,17554.0
2017-08-31 14:00:00,95.62,95.65,95.53,95.58,12217.0,95.62,95.65,95.53,95.58,12217.0
2017-08-31 14:05:00,95.59,95.68,95.55,95.68,11382.0,95.59,95.68,95.55,95.68,11382.0
2017-08-31 14:10:00,95.66,95.85,95.66,95.84,7335.0,95.66,95.85,95.66,95.84,7335.0
2017-08-31 14:15:00,95.88,95.92,95.81,95.88,18540.0,95.88,95.92,95.81,95.88,18540.0
2017-08-31 14:20:00,95.9,96.0,95.87,95.97,13947.0,95.9,96.0,95.87,95.97,13947.0
2017-08-31 14:25:00,95.99,96.14,95.97,96.12,14305.0,95.99,96.14,95.97,96.12,14305.0
2017-08-31 14:30:00,96.11,96.21,96.11,96.21,13779.0,96.11,96.21,96.11,96.21,13779.0
2017-08-31 14:35:00,96.21,96.27,96.16,96.23,19955.0,96.21,96.27,96.16,96.23,19955.0
2017-08-31 14:40:00,96.23,96.31,96.22,96.3,16602.0,96.23,96.31,96.22,96.3,16602.0
2017-08-31 14:45:00,96.31,96.33,96.16,96.16,21242.0,96.31,96.33,96.16,96.16,21242.0
2017-08-31 14:50:00,96.18,96.29,96.14,96.29,7872.0,96.18,96.29,96.14,96.29,7872.0
2017-08-31 14:55:00,96.29,96.29,96.2,96.26,13948.0,96.29,96.29,96.2,96.26,13948.0
2017-08-31 15:00:00,96.24,96.34,96.08,96.1,14243.0,96.24,96.34,96.08,96.1,14243.0
2017-08-31 15:05:00,96.11,96.19,96.11,96.17,8400.0,96.11,96.19,96.11,96.17,8400.0
2017-08-31 15:10:00,96.17,96.18,96.11,96.18,9335.0,96.17,96.18,96.11,96.18,9335.0
2017-08-31 15:15:00,96.16,96.2,96.14,96.18,13625.0,96.16,96.2,96.14,96.18,13625.0
2017-08-31 15:20:00,96.17,96.28,96.16,96.26,12399.0,96.17,96.28,96.16,96.26,12399.0
2017-08-31 15:25:00,96.27,96.3,96.25,96.3,12779.0,96.27,96.3,96.25,96.3,12779.0
2017-08-31 15:30:00,96.31,96.37,96.3,96.37,23621.0,96.31,96.37,96.3,96.37,23621.0
2017-08-31 15:35:00,96.37,96.37,96.3,96.34,26305.0,96.37,96.37,96.3,96.34,26305.0
2017-08-31 15:40:00,96.34,96.41,96.33,96.4,39377.0,96.34,96.41,96.33,96.4,39377.0
2017-08-31 15:45:00,96.39,96.39,96.11,96.13,51754.0,96.39,96.39,96.11,96.13,51754.0
2017-08-31 15:50:00,96.13,96.14,96.03,96.04,50453.0,96.13,96.14,96.03,96.04,50453.0
2017-08-31 15:55:00,96.04,96.15,96.0,96.03,121471.0,96.04,96.15,96.0,96.03,121471.0
2017-09-01 09:30:00,96.05,96.73,96.05,96.43,21350.0,96.05,96.73,96.05,96.43,21350.0
2017-09-01 09:35:00,96.43,96.43,95.94,96.02,5057.0,96.43,96.43,95.94,96.02,5057.0
2017-09-01 09:40:00,95.99,95.99,95.66,95.75,9532.0,95.99,95.99,95.66,95.75,9532.0
2017-09-01 09:45:00,95.78,95.99,95.56,95.99,7891.0,95.78,95.99,95.56,95.99,7891.0
2017-09-01 09:50:00,95.97,95.98,95.66,95.66,8043.0,95.97,95.98,95.66,95.66,8043.0
2017-09-01 09:55:00,95.72,95.85,95.63,95.84,8200.0,95.72,95.85,95.63,95.84,8200.0
2017-09-01 10:00:00,95.82,95.92,95.75,95.89,11967.0,95.82,95.92,95.75,95.89,11967.0
2017-09-01 10:05:00,95.85,95.88,95.66,95.7,10440.0,95.85,95.88,95.66,95.7,10440.0
2017-09-01 10:10:00,95.67,95.85,95.64,95.82,11885.0,95.67,95.85,95.64,95.82,11885.0
2017-09-01 10:15:00,95.84,95.96,95.74,95.96,8612.0,95.84,95.96,95.74,95.96,8612.0
2017-09-01 10:20:00,95.98,96.15,95.82,95.87,19121.0,95.98,96.15,95.82,95.87,19121.0
2017-09-01 10:25:00,95.88,96.02,95.66,95.73,18911.0,95.88,96.02,95.66,95.73,18911.0
2017-09-01 10:30:00,95.72,95.77,95.64,95.76,8397.0,95.72,95.77,95.64,95.76,8397.0
2017-09-01 10:35:00,95.75,95.76,95.55,95.55,10924.0,95.75,95.76,95.55,95.55,10924.0
2017-09-01 10:40:00,95.56,95.62,95.51,95.53,12628.0,95.56,95.62,95.51,95.53,12628.0
2017-09-01 10:45:00,95.55,95.74,95.55,95.74,11504.0,95.55,95.74,95.55,95.74,11504.0
2017-09-01 10:50:00,95.73,95.73,95.58,95.58,10049.0,95.73,95.73,95.58,95.58,10049.0
2017-09-01 10:55:00,95.57,95.62,95.56,95.62,6199.0,95.57,95.62,95.56,95.62,6199.0
2017-09-01 11:00:00,95.6,95.62,95.41,95.45,16313.0,95.6,95.62,95.41,95.45,16313.0
2017-09-01 11:05:00,95.45,95.45,95.31,95.35,7470.0,95.45,95.45,95.31,95.35,7470.0
2017-09-01 11:10:00,95.38,95.41,95.32,95.36,8085.0,95.38,95.41,95.32,95.36,8085.0
2017-09-01 11:15:00,95.39,95.58,95.34,95.52,14221.0,95.39,95.58,95.34,95.52,14221.0
2017-09-01 11:20:00,95.52,95.53,95.42,95.42,6795.0,95.52,95.53,95.42,95.42,6795.0
2017-09-01 11:25:00,95.44,95.48,95.4,95.47,7933.0,95.44,95.48,95.4,95.47,7933.0
2017-09-01 11:30:00,95.46,95.47,95.37,95.4,6664.0,95.46,95.47,95.37,95.4,6664.0
2017-09-01 11:35:00,95.41,95.44,95.29,95.31,8260.0,95.41,95.44,95.29,95.31,8260.0
2017-09-01 11:40:00,95.33,95.4,95.3,95.4,7521.0,95.33,95.4,95.3,95.4,7521.0
2017-09-01 11:45:00,95.39,95.5,95.32,95.5,11044.0,95.39,95.5,95.32,95.5,11044.0
2017-09-01 11:50:00,95.51,95.54,95.46,95.52,9612.0,95.51,95.54,95.46,95.52,9612.0
2017-09-01 11:55:00,95.52,95.61,95.51,95.55,13513.0,95.52,95.61,95.51,95.55,13513.0
2017-09-01 12:00:00,95.55,95.57,95.51,95.52,9025.0,95.55,95.57,95.51,95.52,9025.0
2017-09-01 12:05:00,95.52,95.64,95.51,95.55,9474.0,95.52,95.64,95.51,95.55,9474.0
2017-09-01 12:10:00,95.56,95.57,95.52,95.56,9054.0,95.56,95.57,95.52,95.56,9054.0
2017-09-01 12:15:00,95.56,95.6,95.55,95.55,9354.0,95.56,95.6,95.55,95.55,9354.0
2017-09-01 12:20:00,95.56,95.57,95.52,95.54,9650.0,95.56,95.57,95.52,95.54,9650.0
2017-09-01 12:25:00,95.55,95.73,95.54,95.73,4597.0,95.55,95.73,95.54,95.73,4597.0
2017-09-01 12:30:00,95.73,95.74,95.68,95.74,4057.0,95.73,95.74,95.68,95.74,4057.0
2017-09-01 12:35:00,95.74,95.74,95.65,95.68,4212.0,95.74,95.74,95.65,95.68,4212.0
2017-09-01 12:40:00,95.67,95.7,95.66,95.69,5648.0,95.67,95.7,95.66,95.69,5648.0
2017-09-01 12:45:00,95.7,95.74,95.7,95.72,5550.0,95.7,95.74,95.7,95.72,5550.0
2017-09-01 12:50:00,95.72,95.79,95.7,95.78,4748.0,95.72,95.79,95.7,95.78,4748.0
2017-09-01 12:55:00,95.79,95.82,95.79,95.79,4622.0,95.79,95.82,95.79,95.79,4622.0
2017-09-01 13:00:00,95.78,95.8,95.72,95.75,8650.0,95.78,95.8,95.72,95.75,8650.0
2017-09-01 13:05:00,95.74,95.74,95.66,95.66,4800.0,95.74,95.74,95.66,95.66,4800.0
2017-09-01 13:10:00,95.68,95.77,95.67,95.77,3800.0,95.68,95.77,95.67,95.77,3800.0
2017-09-01 13:15:00,95.77,95.79,95.74,95.76,3936.0,95.77,95.79,95.74,95.76,3936.0
2017-09-01 13:20:00,95.77,95.78,95.73,95.74,3921.0,95.77,95.78,95.73,95.74,3921.0
2017-09-01 13:25:00,95.75,95.77,95.74,95.75,4072.0,95.75,95.77,95.74,95.75,4072.0
2017-09-01 13:30:00,95.73,95.74,95.64,95.65,7379.0,95.73,95.74,95.64,95.65,7379.0
2017-09-01 13:35:00,95.65,95.7,95.65,95.67,5045.0,95.65,95.7,95.65,95.67,5045.0
2017-09-01 13:40:00,95.67,95.68,95.6,95.6,4104.0,95.67,95.68,95.6,95.6,4104.0
2017-09-01 13:45:00,95.6,95.61,95.58,95.61,12963.0,95.6,95.61,95.58,95.61,12963.0
2017-09-01 13:50:00,95.62,95.68,95.58,95.68,6765.0,95.62,95.68,95.58,95.68,6765.0
2017-09-01 13:55:00,95.67,95.76,95.66,95.76,11782.0,95.67,95.76,95.66,95.76,11782.0
2017-09-01 14:00:00,95.75,95.84,95.73,95.84,6467.0,95.75,95.84,95.73,95.84,6467.0
2017-09-01 14:05:00,95.84,95.88,95.82,95.84,9715.0,95.84,95.88,95.82,95.84,9715.0
2017-09-01 14:10:00,95.84,95.85,95.82,95.84,9175.0,95.84,95.85,95.82,95.84,9175.0
2017-09-01 14:15:00,95.83,95.88,95.83,95.84,15766.0,95.83,95.88,95.83,95.84,15766.0
2017-09-01 14:20:00,95.85,95.95,95.84,95.95,7061.0,95.85,95.95,95.84,95.95,7061.0
2017-09-01 14:25:00,95.96,95.97,95.91,95.92,12676.0,95.96,95.97,95.91,95.92,12676.0
2017-09-01 14:30:00,95.93,95.94,95.91,95.92,9088.0,95.93,95.94,95.91,95.92,9088.0
2017-09-01 14:35:00,95.93,95.93,95.8,95.84,20380.0,95.93,95.93,95.8,95.84,20380.0
2017-09-01 14:40:00,95.85,95.85,95.8,95.82,9210.0,95.85,95.85,95.8,95.82,9210.0
2017-09-01 14:45:00,95.81,95.83,95.8,95.81,10461.0,95.81,95.83,95.8,95.81,10461.0
2017-09-01 14:50:00,95.83,95.94,95.82,95.94,10586.0,95.83,95.94,95.82,95.94,10586.0
2017-09-01 14:55:00,95.93,95.94,95.88,95.9,8448.0,95.93,95.94,95.88,95.9,8448.0
2017-09-01 15:00:00,95.88,95.91,95.87,95.88,18568.0,95.88,95.91,95.87,95.88,18568.0
2017-09-01 15:05:00,95.88,95.89,95.83,95.84,15767.0,95.88,95.89,95.83,95.84,15767.0
2017-09-01 15:10:00,95.84,95.86,95.84,95.85,15540.0,95.84,95.86,95.84,95.85,15540.0
2017-09-01 15:15:00,95.85,95.85,95.71,95.78,38410.0,95.85,95.85,95.71,95.78,38410.0
2017-09-01 15:20:00,95.79,95.8,95.69,95.73,20056.0,95.79,95.8,95.69,95.73,20056.0
2017-09-01 15:25:00,95.73,95.76,95.63,95.69,22277.0,95.73,95.76,95.63,95.69,22277.0
2017-09-01 15:30:00,95.68,95.69,95.63,95.64,20083.0,95.68,95.69,95.63,95.64,20083.0
2017-09-01 15:35:00,95.64,95.71,95.62,95.71,21696.0,95.64,95.71,95.62,95.71,21696.0
2017-09-01 15:40:00,95.69,95.72,95.66,95.66,25623.0,95.69,95.72,95.66,95.66,25623.0
2017-09-01 15:45:00,95.67,95.78,95.67,95.78,22729.0,95.67,95.78,95.67,95.78,22729.0
2017-09-01 15:50:00,95.78,95.86,95.77,95.85,46871.0,95.78,95.86,95.77,95.85,46871.0
2017-09-01 15:55:00,95.84,95.85,95.65,95.68,112405.0,95.84,95.85,95.65,95.68,112405.0
2017-09-05 09:30:00,95.5,95.85,95.49,95.68,24003.0,95.5,95.85,95.49,95.68,24003.0
2017-09-05 09:35:00,95.76,95.94,95.59,95.79,9742.0,95.76,95.94,95.59,95.79,9742.0
2017-09-05 09:40:00,95.83,96.03,95.63,95.78,20048.0,95.83,96.03,95.63,95.78,20048.0
2017-09-05 09:45:00,95.78,96.15,95.78,96.1,8397.0,95.78,96.15,95.78,96.1,8397.0
2017-09-05 09:50:00,96.17,96.28,96.14,96.16,15385.0,96.17,96.28,96.14,96.16,15385.0
2017-09-05 09:55:00,96.19,96.45,96.17,96.44,15325.0,96.19,96.45,96.17,96.44,15325.0
2017-09-05 10:00:00,96.41,96.41,95.95,96.07,10505.0,96.41,96.41,95.95,96.07,10505.0
2017-09-05 10:05:00,96.1,96.19,95.84,95.95,14328.0,96.1,96.19,95.84,95.95,14328.0
2017-09-05 10:10:00,96.02,96.29,95.94,96.28,11602.0,96.02,96.29,95.94,96.28,11602.0
2017-09-05 10:15:00,96.32,96.32,96.08,96.23,14550.0,96.32,96.32,96.08,96.23,14550.0
2017-09-05 10:20:00,96.23,96.25,96.02,96.02,23717.0,96.23,96.25,96.02,96.02,23717.0
2017-09-05 10:25:00,96.03,96.2,96.03,96.15,28165.0,96.03,96.2,96.03,96.15,28165.0
2017-09-05 10:30:00,96.15,96.24,96.08,96.15,12617.0,96.15,96.24,96.08,96.15,12617.0
2017-09-05 10:35:00,96.13,96.22,96.08,96.19,10517.0,96.13,96.22,96.08,96.19,10517.0
2017-09-05 10:40:00,96.19,96.35,96.15,96.15,24605.0,96.19,96.35,96.15,96.15,24605.0
2017-09-05 10:45:00,96.16,96.26,96.15,96.22,10795.0,96.16,96.26,96.15,96.22,10795.0
2017-09-05 10:50:00,96.25,96.32,96.23,96.32,12626.0,96.25,96.32,96.23,96.32,12626.0
2017-09-05 10:55:00,96.33,96.4,96.29,96.33,11549.0,96.33,96.4,96.29,96.33,11549.0
2017-09-05 11:00:00,96.31,96.31,96.16,96.23,8648.0,96.31,96.31,96.16,96.23,8648.0
2017-09-05 11:05:00,96.22,96.3,96.1,96.11,13481.0,96.22,96.3,96.1,96.11,13481.0
2017-09-05 11:10:00,96.13,96.2,96.06,96.2,10327.0,96.13,96.2,96.06,96.2,10327.0
2017-09-05 11:15:00,96.2,96.26,96.16,96.19,17122.0,96.2,96.26,96.16,96.19,17122.0
2017-09-05 11:20:00,96.18,96.2,96.06,96.13,6272.0,96.18,96.2,96.06,96.13,6272.0
2017-09-05 11:25:00,96.17,96.33,96.15,96.32,10589.0,96.17,96.33,96.15,96.32,10589.0
2017-09-05 11:30:00,96.31,96.39,96.23,96.28,14132.0,96.31,96.39,96.23,96.28,14132.0
2017-09-05 11:35:00,96.28,96.38,96.28,96.29,10900.0,96.28,96.38,96.28,96.29,10900.0
2017-09-05 11:40:00,96.3,96.3,96.1,96.13,11104.0,96.3,96.3,96.1,96.13,11104.0
2017-09-05 11:45:00,96.17,96.18,96.04,96.14,10454.0,96.17,96.18,96.04,96.14,10454.0
2017-09-05 11:50:00,96.14,96.24,96.12,96.12,5843.0,96.14,96.24,96.12,96.12,5843.0
2017-09-05 11:55:00,96.15,96.24,96.07,96.21,14558.0,96.15,96.24,96.07,96.21,14558.0
2017-09-05 12:00:00,96.2,96.2,95.87,95.91,32393.0,96.2,96.2,95.87,95.91,32393.0
2017-09-05 12:05:00,95.87,96.01,95.82,95.94,22207.0,95.87,96.01,95.82,95.94,22207.0
2017-09-05 12:10:00,96.0,96.08,95.82,95.82,10421.0,96.0,96.08,95.82,95.82,10421.0
2017-09-05 12:15:00,95.79,95.94,95.78,95.92,54620.0,95.79,95.94,95.78,95.92,54620.0
2017-09-05 12:20:00,95.92,96.12,95.88,96.0,25347.0,95.92,96.12,95.88,96.0,25347.0
2017-09-05 12:25:00,95.99,96.02,95.93,95.95,7867.0,95.99,96.02,95.93,95.95,7867.0
2017-09-05 12:30:00,95.95,95.95,95.65,95.66,26460.0,95.95,95.95,95.65,95.66,26460.0
2017-09-05 12:35:00,95.69,95.85,95.67,95.85,8349.0,95.69,95.85,95.67,95.85,8349.0
2017-09-05 12:40:00,95.83,95.84,95.73,95.76,12723.0,95.83,95.84,95.73,95.76,12723.0
2017-09-05 12:45:00,95.74,95.77,95.64,95.64,14861.0,95.74,95.77,95.64,95.64,14861.0
2017-09-05 12:50:00,95.66,95.81,95.65,95.78,18642.0,95.66,95.81,95.65,95.78,18642.0
2017-09-05 12:55:00,95.78,95.87,95.73,95.84,30406.0,95.78,95.87,95.73,95.84,30406.0
2017-09-05 13:00:00,95.82,95.84,95.63,95.63,28644.0,95.82,95.84,95.63,95.63,28644.0
2017-09-05 13:05:00,95.65,95.8,95.63,95.78,11353.0,95.65,95.8,95.63,95.78,11353.0
2017-09-05 13:10:00,95.77,95.77,95.67,95.75,14916.0,95.77,95.77,95.67,95.75,14916.0
2017-09-05 13:15:00,95.78,95.88,95.72,95.88,41748.0,95.78,95.88,95.72,95.88,41748.0
2017-09-05 13:20:00,95.87,96.2,95.82,96.08,29872.0,95.87,96.2,95.82,96.08,29872.0
2017-09-05 13:25:00,96.04,96.23,96.04,96.21,13066.0,96.04,96.23,96.04,96.21,13066.0
2017-09-05 13:30:00,96.22,96.23,96.05,96.06,10734.0,96.22,96.23,96.05,96.06,10734.0
2017-09-05 13:35:00,96.08,96.25,96.06,96.23,15360.0,96.08,96.25,96.06,96.23,15360.0
2017-09-05 13:40:00,96.25,96.32,96.14,96.17,13875.0,96.25,96.32,96.14,96.17,13875.0
2017-09-05 13:45:00,96.15,96.22,96.14,96.21,14966.0,96.15,96.22,96.14,96.21,14966.0
2017-09-05 13:50:00,96.23,96.38,96.23,96.35,15356.0,96.23,96.38,96.23,96.35,15356.0
2017-09-05 13:55:00,96.33,96.35,96.22,96.31,12810.0,96.33,96.35,96.22,96.31,12810.0
2017-09-05 14:00:00,96.29,96.49,96.29,96.46,16108.0,96.29,96.49,96.29,96.46,16108.0
2017-09-05 14:05:00,96.46,96.5,96.4,96.42,13812.0,96.46,96.5,96.4,96.42,13812.0
2017-09-05 14:10:00,96.42,96.54,96.41,96.5,20949.0,96.42,96.54,96.41,96.5,20949.0
2017-09-05 14:15:00,96.5,96.55,96.46,96.51,16942.0,96.5,96.55,96.46,96.51,16942.0
2017-09-05 14:20:00,96.51,96.61,96.5,96.61,18500.0,96.51,96.61,96.5,96.61,18500.0
2017-09-05 14:25:00,96.63,96.71,96.6,96.69,20437.0,96.63,96.71,96.6,96.69,20437.0
2017-09-05 14:30:00,96.69,96.72,96.61,96.62,18989.0,96.69,96.72,96.61,96.62,18989.0
2017-09-05 14:35:00,96.62,96.68,96.61,96.65,17725.0,96.62,96.68,96.61,96.65,17725.0
2017-09-05 14:40:00,96.65,96.81,96.61,96.77,37546.0,96.65,96.81,96.61,96.77,37546.0
2017-09-05 14:45:00,96.77,96.81,96.66,96.79,26153.0,96.77,96.81,96.66,96.79,26153.0
2017-09-05 14:50:00,96.78,96.82,96.73,96.78,37024.0,96.78,96.82,96.73,96.78,37024.0
2017-09-05 14:55:00,96.77,96.86,96.74,96.86,36398.0,96.77,96.86,96.74,96.86,36398.0
2017-09-05 15:00:00,96.87,96.95,96.85,96.89,33221.0,96.87,96.95,96.85,96.89,33221.0
2017-09-05 15:05:00,96.89,96.89,96.61,96.71,26291.0,96.89,96.89,96.61,96.71,26291.0
2017-09-05 15:10:00,96.73,96.85,96.69,96.83,21035.0,96.73,96.85,96.69,96.83,21035.0
2017-09-05 15:15:00,96.82,96.83,96.78,96.82,21353.0,96.82,96.83,96.78,96.82,21353.0
2017-09-05 15:20:00,96.84,96.9,96.69,96.76,25404.0,96.84,96.9,96.69,96.76,25404.0
2017-09-05 15:25:00,96.76,96.97,96.76,96.93,30730.0,96.76,96.97,96.76,96.93,30730.0
2017-09-05 15:30:00,96.94,97.0,96.92,96.98,38100.0,96.94,97.0,96.92,96.98,38100.0
2017-09-05 15:35:00,96.98,96.98,96.69,96.73,41265.0,96.98,96.98,96.69,96.73,41265.0
2017-09-05 15:40:00,96.72,96.73,96.63,96.71,51906.0,96.72,96.73,96.63,96.71,51906.0
2017-09-05 15:45:00,96.72,96.88,96.72,96.87,66211.0,96.72,96.88,96.72,96.87,66211.0
2017-09-05 15:50:00,96.86,97.0,96.77,97.0,75699.0,96.86,97.0,96.77,97.0,75699.0
2017-09-05 15:55:00,97.01,97.01,96.88,96.91,121071.0,97.01,97.01,96.88,96.91,121071.0
2017-09-06 09:30:00,97.59,97.59,96.82,96.87,23754.0,97.59,97.59,96.82,96.87,23754.0
2017-09-06 09:35:00,96.86,97.17,96.79,96.93,11415.0,96.86,97.17,96.79,96.93,11415.0
2017-09-06 09:40:00,96.8,96.84,96.6,96.72,11715.0,96.8,96.84,96.6,96.72,11715.0
2017-09-06 09:45:00,96.74,96.81,96.5,96.5,5950.0,96.74,96.81,96.5,96.5,5950.0
2017-09-06 09:50:00,96.45,96.57,96.33,96.56,12002.0,96.45,96.57,96.33,96.56,12002.0
2017-09-06 09:55:00,96.58,96.69,96.4,96.65,9000.0,96.58,96.69,96.4,96.65,9000.0
2017-09-06 10:00:00,96.6,96.6,96.32,96.41,5880.0,96.6,96.6,96.32,96.41,5880.0
2017-09-06 10:05:00,96.44,96.65,96.28,96.52,8921.0,96.44,96.65,96.28,96.52,8921.0
2017-09-06 10:10:00,96.54,96.84,96.53,96.63,12700.0,96.54,96.84,96.53,96.63,12700.0
2017-09-06 10:15:00,96.59,96.65,96.27,96.41,9749.0,96.59,96.65,96.27,96.41,9749.0
2017-09-06 10:20:00,96.37,96.47,96.22,96.35,13926.0,96.37,96.47,96.22,96.35,13926.0
2017-09-06 10:25:00,96.33,96.44,96.2,96.2,14495.0,96.33,96.44,96.2,96.2,14495.0
2017-09-06 10:30:00,96.2,96.39,96.18,96.31,10796.0,96.2,96.39,96.18,96.31,10796.0
2017-09-06 10:35:00,96.31,96.58,96.31,96.38,12906.0,96.31,96.58,96.31,96.38,12906.0
2017-09-06 10:40:00,96.35,96.35,96.13,96.31,5328.0,96.35,96.35,96.13,96.31,5328.0
2017-09-06 10:45:00,96.27,96.44,96.18,96.43,12387.0,96.27,96.44,96.18,96.43,12387.0
2017-09-06 10:50:00,96.42,96.54,96.39,96.53,6525.0,96.42,96.54,96.39,96.53,6525.0
2017-09-06 10:55:00,96.53,96.53,96.3,96.45,15870.0,96.53,96.53,96.3,96.45,15870.0
2017-09-06 11:00:00,96.5,96.54,96.41,96.47,10879.0,96.5,96.54,96.41,96.47,10879.0
2017-09-06 11:05:00,96.47,96.5,96.18,96.18,7123.0,96.47,96.5,96.18,96.18,7123.0
2017-09-06 11:10:00,96.24,96.24,95.92,95.96,21050.0,96.24,96.24,95.92,95.96,21050.0
2017-09-06 11:15:00,95.99,96.28,95.97,96.18,21193.0,95.99,96.28,95.97,96.18,21193.0
2017-09-06 11:20:00,96.15,96.32,96.15,96.29,7038.0,96.15,96.32,96.15,96.29,7038.0
2017-09-06 11:25:00,96.32,96.37,96.25,96.33,9588.0,96.32,96.37,96.25,96.33,9588.0
2017-09-06 11:30:00,96.33,96.36,96.28,96.31,7250.0,96.33,96.36,96.28,96.31,7250.0
2017-09-06 11:35:00,96.34,96.4,96.26,96.36,11398.0,96.34,96.4,96.26,96.36,11398.0
2017-09-06 11:40:00,96.39,96.39,96.24,96.27,6643.0,96.39,96.39,96.24,96.27,6643.0
2017-09-06 11:45:00,96.29,96.31,96.25,96.27,6341.0,96.29,96.31,96.25,96.27,6341.0
2017-09-06 11:50:00,96.28,96.36,96.22,96.36,9327.0,96.28,96.36,96.22,96.36,9327.0
2017-09-06 11:55:00,96.37,96.4,96.28,96.39,15885.0,96.37,96.4,96.28,96.39,15885.0
2017-09-06 12:00:00,96.4,96.4,96.24,96.29,9382.0,96.4,96.4,96.24,96.29,9382.0
2017-09-06 12:05:00,96.31,96.38,96.25,96.35,7003.0,96.31,96.38,96.25,96.35,7003.0
2017-09-06 12:10:00,96.35,96.38,96.32,96.32,2500.0,96.35,96.38,96.32,96.32,2500.0
2017-09-06 12:15:00,96.31,96.36,96.28,96.31,5908.0,96.31,96.36,96.28,96.31,5908.0
2017-09-06 12:20:00,96.29,96.5,96.28,96.42,14245.0,96.29,96.5,96.28,96.42,14245.0
2017-09-06 12:25:00,96.41,96.47,96.38,96.38,6500.0,96.41,96.47,96.38,96.38,6500.0
2017-09-06 12:30:00,96.39,96.42,96.34,96.37,6603.0,96.39,96.42,96.34,96.37,6603.0
2017-09-06 12:35:00,96.36,96.42,96.35,96.38,3580.0,96.36,96.42,96.35,96.38,3580.0
2017-09-06 12:40:00,96.35,96.36,96.21,96.25,10808.0,96.35,96.36,96.21,96.25,10808.0
2017-09-06 12:45:00,96.22,96.28,96.17,96.22,10332.0,96.22,96.28,96.17,96.22,10332.0
2017-09-06 12:50:00,96.23,96.24,96.19,96.2,11152.0,96.23,96.24,96.19,96.2,11152.0
2017-09-06 12:55:00,96.2,96.26,96.19,96.22,7345.0,96.2,96.26,96.19,96.22,7345.0
2017-09-06 13:00:00,96.2,96.28,96.17,96.26,8131.0,96.2,96.28,96.17,96.26,8131.0
2017-09-06 13:05:00,96.27,96.37,96.27,96.27,14128.0,96.27,96.37,96.27,96.27,14128.0
2017-09-06 13:10:00,96.26,96.36,96.22,96.32,12430.0,96.26,96.36,96.22,96.32,12430.0
2017-09-06 13:15:00,96.35,96.35,96.28,96.32,6150.0,96.35,96.35,96.28,96.32,6150.0
2017-09-06 13:20:00,96.32,96.32,96.22,96.3,10593.0,96.32,96.32,96.22,96.3,10593.0
2017-09-06 13:25:00,96.28,96.3,96.23,96.28,6640.0,96.28,96.3,96.23,96.28,6640.0
2017-09-06 13:30:00,96.28,96.34,96.26,96.3,6728.0,96.28,96.34,96.26,96.3,6728.0
2017-09-06 13:35:00,96.3,96.32,96.2,96.25,4100.0,96.3,96.32,96.2,96.25,4100.0
2017-09-06 13:40:00,96.24,96.26,96.19,96.2,9084.0,96.24,96.26,96.19,96.2,9084.0
2017-09-06 13:45:00,96.2,96.24,96.16,96.24,8561.0,96.2,96.24,96.16,96.24,8561.0
2017-09-06 13:50:00,96.22,96.23,96.12,96.15,20811.0,96.22,96.23,96.12,96.15,20811.0
2017-09-06 13:55:00,96.14,96.25,96.13,96.25,10254.0,96.14,96.25,96.13,96.25,10254.0
2017-09-06 14:00:00,96.24,96.29,96.17,96.23,8911.0,96.24,96.29,96.17,96.23,8911.0
2017-09-06 14:05:00,96.22,96.24,96.13,96.15,9632.0,96.22,96.24,96.13,96.15,9632.0
2017-09-06 14:10:00,96.14,96.24,96.14,96.19,5979.0,96.14,96.24,96.14,96.19,5979.0
2017-09-06 14:15:00,96.2,96.22,96.13,96.17,17152.0,96.2,96.22,96.13,96.17,17152.0
2017-09-06 14:20:00,96.16,96.22,96.16,96.17,7292.0,96.16,96.22,96.16,96.17,7292.0
2017-09-06 14:25:00,96.16,96.23,96.15,96.2,8255.0,96.16,96.23,96.15,96.2,8255.0
2017-09-06 14:30:00,96.18,96.28,96.16,96.26,18768.0,96.18,96.28,96.16,96.26,18768.0
2017-09-06 14:35:00,96.28,96.38,96.27,96.32,10267.0,96.28,96.38,96.27,96.32,10267.0
2017-09-06 14:40:00,96.35,96.38,96.2,96.2,11197.0,96.35,96.38,96.2,96.2,11197.0
2017-09-06 14:45:00,96.22,96.31,96.21,96.28,11369.0,96.22,96.31,96.21,96.28,11369.0
2017-09-06 14:50:00,96.27,96.35,96.24,96.34,13128.0,96.27,96.35,96.24,96.34,13128.0
2017-09-06 14:55:00,96.34,96.37,96.32,96.34,42469.0,96.34,96.37,96.32,96.34,42469.0
2017-09-06 15:00:00,96.35,96.45,96.32,96.32,59334.0,96.35,96.45,96.32,96.32,59334.0
2017-09-06 15:05:00,96.36,96.39,96.34,96.37,19606.0,96.36,96.39,96.34,96.37,19606.0
2017-09-06 15:10:00,96.37,96.38,96.2,96.23,24491.0,96.37,96.38,96.2,96.23,24491.0
2017-09-06 15:15:00,96.23,96.25,96.22,96.23,32630.0,96.23,96.25,96.22,96.23,32630.0
2017-09-06 15:20:00,96.23,96.28,96.2,96.21,35769.0,96.23,96.28,96.2,96.21,35769.0
2017-09-06 15:25:00,96.21,96.26,96.21,96.26,14083.0,96.21,96.26,96.21,96.26,14083.0
2017-09-06 15:30:00,96.26,96.26,96.08,96.2,37917.0,96.26,96.26,96.08,96.2,37917.0
2017-09-06 15:35:00,96.2,96.28,96.15,96.23,36958.0,96.2,96.28,96.15,96.23,36958.0
2017-09-06 15:40:00,96.23,96.31,96.19,96.23,44494.0,96.23,96.31,96.19,96.23,44494.0
2017-09-06 15:45:00,96.25,96.32,96.24,96.29,52957.0,96.25,96.32,96.24,96.29,52957.0
2017-09-06 15:50:00,96.29,96.31,96.25,96.26,39124.0,96.29,96.31,96.25,96.26,39124.0
2017-09-06 15:55:00,96.27,96.29,96.22,96.24,70555.0,96.27,96.29,96.22,96.24,70555.0
2017-09-07 09:30:00,96.69,96.69,96.26,96.4,7869.0,96.69,96.69,96.26,96.4,7869.0
2017-09-07 09:35:00,96.34,96.36,95.85,96.05,6790.0,96.34,96.36,95.85,96.05,6790.0
2017-09-07 09:40:00,96.05,96.21,95.95,96.06,4574.0,96.05,96.21,95.95,96.06,4574.0
2017-09-07 09:45:00,96.1,96.33,96.04,96.13,3441.0,96.1,96.33,96.04,96.13,3441.0
2017-09-07 09:50:00,96.12,96.36,96.12,96.27,3499.0,96.12,96.36,96.12,96.27,3499.0
2017-09-07 09:55:00,96.31,96.38,96.27,96.37,4590.0,96.31,96.38,96.27,96.37,4590.0
2017-09-07 10:00:00,96.38,96.38,96.0,96.04,7122.0,96.38,96.38,96.0,96.04,7122.0
2017-09-07 10:05:00,96.02,96.1,95.97,96.05,6956.0,96.02,96.1,95.97,96.05,6956.0
2017-09-07 10:10:00,96.13,96.13,95.95,95.98,5779.0,96.13,96.13,95.95,95.98,5779.0
2017-09-07 10:15:00,95.97,96.06,95.95,95.98,8322.0,95.97,96.06,95.95,95.98,8322.0
2017-09-07 10:20:00,95.96,96.2,95.96,96.11,4981.0,95.96,96.2,95.96,96.11,4981.0
2017-09-07 10:25:00,96.09,96.26,96.0,96.21,7003.0,96.09,96.26,96.0,96.21,7003.0
2017-09-07 10:30:00,96.23,96.4,96.2,96.37,11585.0,96.23,96.4,96.2,96.37,11585.0
2017-09-07 10:35:00,96.42,96.54,96.39,96.54,9612.0,96.42,96.54,96.39,96.54,9612.0
2017-09-07 10:40:00,96.52,96.52,96.29,96.34,6934.0,96.52,96.52,96.29,96.34,6934.0
2017-09-07 10:45:00,96.34,96.51,96.33,96.5,3800.0,96.34,96.51,96.33,96.5,3800.0
2017-09-07 10:50:00,96.51,96.57,96.37,96.37,12342.0,96.51,96.57,96.37,96.37,12342.0
2017-09-07 10:55:00,96.39,96.48,96.37,96.4,7165.0,96.39,96.48,96.37,96.4,7165.0
2017-09-07 11:00:00,96.45,96.54,96.38,96.52,4945.0,96.45,96.54,96.38,96.52,4945.0
2017-09-07 11:05:00,96.51,96.53,96.38,96.45,4800.0,96.51,96.53,96.38,96.45,4800.0
2017-09-07 11:10:00,96.48,96.53,96.42,96.42,5798.0,96.48,96.53,96.42,96.42,5798.0
2017-09-07 11:15:00,96.46,96.49,96.36,96.4,4300.0,96.46,96.49,96.36,96.4,4300.0
2017-09-07 11:20:00,96.42,96.46,96.34,96.46,4342.0,96.42,96.46,96.34,96.46,4342.0
2017-09-07 11:25:00,96.45,96.46,96.28,96.37,7989.0,96.45,96.46,96.28,96.37,7989.0
2017-09-07 11:30:00,96.38,96.53,96.38,96.48,10690.0,96.38,96.53,96.38,96.48,10690.0
2017-09-07 11:35:00,96.48,96.62,96.45,96.62,2400.0,96.48,96.62,96.45,96.62,2400.0
2017-09-07 11:40:00,96.6,96.6,96.46,96.46,5763.0,96.6,96.6,96.46,96.46,5763.0
2017-09-07 11:45:00,96.49,96.52,96.46,96.52,5320.0,96.49,96.52,96.46,96.52,5320.0
2017-09-07 11:50:00,96.54,96.6,96.52,96.59,8238.0,96.54,96.6,96.52,96.59,8238.0
2017-09-07 11:55:00,96.62,96.62,96.47,96.51,6454.0,96.62,96.62,96.47,96.51,6454.0
2017-09-07 12:00:00,96.51,96.62,96.51,96.54,5437.0,96.51,96.62,96.51,96.54,5437.0
2017-09-07 12:05:00,96.56,96.7,96.56,96.7,5339.0,96.56,96.7,96.56,96.7,5339.0
2017-09-07 12:10:00,96.74,96.8,96.72,96.77,12319.0,96.74,96.8,96.72,96.77,12319.0
2017-09-07 12:15:00,96.73,96.8,96.7,96.74,6000.0,96.73,96.8,96.7,96.74,6000.0
2017-09-07 12:20:00,96.76,96.83,96.73,96.78,8800.0,96.76,96.83,96.73,96.78,8800.0
2017-09-07 12:25:00,96.75,96.8,96.71,96.71,4434.0,96.75,96.8,96.71,96.71,4434.0
2017-09-07 12:30:00,96.7,96.74,96.66,96.7,3822.0,96.7,96.74,96.66,96.7,3822.0
2017-09-07 12:35:00,96.7,96.81,96.66,96.77,5819.0,96.7,96.81,96.66,96.77,5819.0
2017-09-07 12:40:00,96.79,96.81,96.75,96.75,4460.0,96.79,96.81,96.75,96.75,4460.0
2017-09-07 12:45:00,96.79,96.84,96.74,96.81,6500.0,96.79,96.84,96.74,96.81,6500.0
2017-09-07 12:50:00,96.82,96.9,96.8,96.88,5432.0,96.82,96.9,96.8,96.88,5432.0
2017-09-07 12:55:00,96.86,96.9,96.82,96.86,6592.0,96.86,96.9,96.82,96.86,6592.0
2017-09-07 13:00:00,96.83,96.93,96.83,96.89,3360.0,96.83,96.93,96.83,96.89,3360.0
2017-09-07 13:05:00,96.91,96.92,96.87,96.9,3080.0,96.91,96.92,96.87,96.9,3080.0
2017-09-07 13:10:00,96.9,97.03,96.89,96.99,9697.0,96.9,97.03,96.89,96.99,9697.0
2017-09-07 13:15:00,96.99,97.25,96.91,97.24,18818.0,96.99,97.25,96.91,97.24,18818.0
2017-09-07 13:20:00,97.24,97.37,96.96,97.01,10333.0,97.24,97.37,96.96,97.01,10333.0
2017-09-07 13:25:00,97.0,97.08,96.98,97.05,5290.0,97.0,97.08,96.98,97.05,5290.0
2017-09-07 13:30:00,97.05,97.11,97.0,97.08,13448.0,97.05,97.11,97.0,97.08,13448.0
2017-09-07 13:35:00,97.04,97.11,97.03,97.11,4630.0,97.04,97.11,97.03,97.11,4630.0
2017-09-07 13:40:00,97.08,97.1,96.98,96.98,9116.0,97.08,97.1,96.98,96.98,9116.0
2017-09-07 13:45:00,96.98,96.99,96.9,96.98,4560.0,96.98,96.99,96.9,96.98,4560.0
2017-09-07 13:50:00,96.96,97.04,96.94,96.99,8771.0,96.96,97.04,96.94,96.99,8771.0
2017-09-07 13:55:00,96.99,97.02,96.87,96.87,7519.0,96.99,97.02,96.87,96.87,7519.0
2017-09-07 14:00:00,96.88,96.98,96.87,96.87,7134.0,96.88,96.98,96.87,96.87,7134.0
2017-09-07 14:05:00,96.9,97.03,96.9,97.0,8352.0,96.9,97.03,96.9,97.0,8352.0
2017-09-07 14:10:00,97.02,97.04,96.86,96.95,9708.0,97.02,97.04,96.86,96.95,9708.0
2017-09-07 14:15:00,96.95,96.98,96.82,96.83,8810.0,96.95,96.98,96.82,96.83,8810.0
2017-09-07 14:20:00,96.85,96.95,96.84,96.84,15534.0,96.85,96.95,96.84,96.84,15534.0
2017-09-07 14:25:00,96.82,97.0,96.82,97.0,5499.0,96.82,97.0,96.82,97.0,5499.0
2017-09-07 14:30:00,96.98,96.98,96.87,96.88,18942.0,96.98,96.98,96.87,96.88,18942.0
2017-09-07 14:35:00,96.89,96.97,96.86,96.97,7650.0,96.89,96.97,96.86,96.97,7650.0
2017-09-07 14:40:00,96.94,97.01,96.91,97.01,6609.0,96.94,97.01,96.91,97.01,6609.0
2017-09-07 14:45:00,96.99,97.01,96.87,96.98,7660.0,96.99,97.01,96.87,96.98,7660.0
2017-09-07 14:50:00,96.99,96.99,96.87,96.91,16159.0,96.99,96.99,96.87,96.91,16159.0
2017-09-07 14:55:00,96.91,96.96,96.85,96.96,5410.0,96.91,96.96,96.85,96.96,5410.0
2017-09-07 15:00:00,96.98,96.98,96.87,96.87,10263.0,96.98,96.98,96.87,96.87,10263.0
2017-09-07 15:05:00,96.86,96.93,96.84,96.89,10511.0,96.86,96.93,96.84,96.89,10511.0
2017-09-07 15:10:00,96.88,96.89,96.83,96.88,4936.0,96.88,96.89,96.83,96.88,4936.0
2017-09-07 15:15:00,96.88,96.95,96.88,96.9,11308.0,96.88,96.95,96.88,96.9,11308.0
2017-09-07 15:20:00,96.9,96.91,96.77,96.77,10953.0,96.9,96.91,96.77,96.77,10953.0
2017-09-07 15:25:00,96.79,96.86,96.73,96.77,9272.0,96.79,96.86,96.73,96.77,9272.0
2017-09-07 15:30:00,96.77,96.83,96.75,96.78,15438.0,96.77,96.83,96.75,96.78,15438.0
2017-09-07 15:35:00,96.75,96.82,96.72,96.81,13116.0,96.75,96.82,96.72,96.81,13116.0
2017-09-07 15:40:00,96.81,96.88,96.78,96.86,21014.0,96.81,96.88,96.78,96.86,21014.0
2017-09-07 15:45:00,96.85,96.85,96.74,96.74,38447.0,96.85,96.85,96.74,96.74,38447.0
2017-09-07 15:50:00,96.74,96.77,96.71,96.73,35304.0,96.74,96.77,96.71,96.73,35304.0
2017-09-07 15:55:00,96.73,96.81,96.72,96.74,78584.0,96.73,96.81,96.72,96.74,78584.0
2017-09-08 09:30:00,96.48,96.64,96.24,96.4,7848.0,96.48,96.64,96.24,96.4,7848.0
2017-09-08 09:35:00,96.45,96.88,96.45,96.88,3488.0,96.45,96.88,96.45,96.88,3488.0
2017-09-08 09:40:00,96.88,97.08,96.74,97.02,2600.0,96.88,97.08,96.74,97.02,2600.0
2017-09-08 09:45:00,96.98,97.02,96.8,96.91,4794.0,96.98,97.02,96.8,96.91,4794.0
2017-09-08 09:50:00,96.96,96.96,96.66,96.66,3500.0,96.96,96.96,96.66,96.66,3500.0
2017-09-08 09:55:00,96.72,96.85,96.7,96.84,7673.0,96.72,96.85,96.7,96.84,7673.0
2017-09-08 10:00:00,96.98,96.99,96.84,96.94,2960.0,96.98,96.99,96.84,96.94,2960.0
2017-09-08 10:05:00,97.0,97.02,96.91,97.02,1800.0,97.0,97.02,96.91,97.02,1800.0
2017-09-08 10:10:00,97.02,97.02,96.81,96.81,6989.0,97.02,97.02,96.81,96.81,6989.0
2017-09-08 10:15:00,96.88,97.0,96.88,96.96,3900.0,96.88,97.0,96.88,96.96,3900.0
2017-09-08 10:20:00,96.92,96.99,96.87,96.97,4124.0,96.92,96.99,96.87,96.97,4124.0
2017-09-08 10:25:00,96.94,96.95,96.88,96.92,4051.0,96.94,96.95,96.88,96.92,4051.0
2017-09-08 10:30:00,96.91,96.92,96.85,96.92,2547.0,96.91,96.92,96.85,96.92,2547.0
2017-09-08 10:35:00,96.99,96.99,96.7,96.75,5500.0,96.99,96.99,96.7,96.75,5500.0
2017-09-08 10:40:00,96.74,96.79,96.74,96.75,1800.0,96.74,96.79,96.74,96.75,1800.0
2017-09-08 10:45:00,96.75,96.83,96.73,96.83,1503.0,96.75,96.83,96.73,96.83,1503.0
2017-09-08 10:50:00,96.83,96.89,96.83,96.89,1200.0,96.83,96.89,96.83,96.89,1200.0
2017-09-08 10:55:00,96.84,96.91,96.76,96.86,6931.0,96.84,96.91,96.76,96.86,6931.0
2017-09-08 11:00:00,96.85,96.91,96.8,96.89,2800.0,96.85,96.91,96.8,96.89,2800.0
2017-09-08 11:05:00,96.93,96.96,96.85,96.85,9003.0,96.93,96.96,96.85,96.85,9003.0
2017-09-08 11:10:00,96.86,96.91,96.8,96.9,6200.0,96.86,96.91,96.8,96.9,6200.0
2017-09-08 11:15:00,96.9,96.98,96.9,96.95,7723.0,96.9,96.98,96.9,96.95,7723.0
2017-09-08 11:20:00,96.97,97.04,96.94,97.0,2700.0,96.97,97.04,96.94,97.0,2700.0
2017-09-08 11:25:00,96.99,97.03,96.91,96.92,24649.0,96.99,97.03,96.91,96.92,24649.0
2017-09-08 11:30:00,96.94,96.95,96.82,96.82,6160.0,96.94,96.95,96.82,96.82,6160.0
2017-09-08 11:35:00,96.82,96.86,96.72,96.72,19036.0,96.82,96.86,96.72,96.72,19036.0
2017-09-08 11:40:00,96.74,96.76,96.7,96.71,4500.0,96.74,96.76,96.7,96.71,4500.0
2017-09-08 11:45:00,96.73,96.81,96.71,96.78,11219.0,96.73,96.81,96.71,96.78,11219.0
2017-09-08 11:50:00,96.8,96.86,96.76,96.85,3700.0,96.8,96.86,96.76,96.85,3700.0
2017-09-08 11:55:00,96.88,96.96,96.88,96.96,2713.0,96.88,96.96,96.88,96.96,2713.0
2017-09-08 12:00:00,96.98,97.0,96.95,96.99,5050.0,96.98,97.0,96.95,96.99,5050.0
2017-09-08 12:05:00,97.01,97.05,96.95,96.95,9767.0,97.01,97.05,96.95,96.95,9767.0
2017-09-08 12:10:00,96.97,96.97,96.9,96.91,5288.0,96.97,96.97,96.9,96.91,5288.0
2017-09-08 12:15:00,96.91,96.92,96.86,96.89,2450.0,96.91,96.92,96.86,96.89,2450.0
2017-09-08 12:20:00,96.9,97.01,96.88,96.89,6233.0,96.9,97.01,96.88,96.89,6233.0
2017-09-08 12:25:00,96.91,97.01,96.91,96.93,2300.0,96.91,97.01,96.91,96.93,2300.0
2017-09-08 12:30:00,96.93,97.0,96.92,96.96,3000.0,96.93,97.0,96.92,96.96,3000.0
2017-09-08 12:35:00,96.98,97.01,96.96,96.98,2300.0,96.98,97.01,96.96,96.98,2300.0
2017-09-08 12:40:00,96.97,97.04,96.97,97.04,1583.0,96.97,97.04,96.97,97.04,1583.0
2017-09-08 12:45:00,97.04,97.13,97.04,97.12,5050.0,97.04,97.13,97.04,97.12,5050.0
2017-09-08 12:50:00,97.12,97.13,97.07,97.07,5932.0,97.12,97.13,97.07,97.07,5932.0
2017-09-08 12:55:00,97.08,97.09,97.01,97.04,7771.0,97.08,97.09,97.01,97.04,7771.0
2017-09-08 13:00:00,97.04,97.07,97.01,97.07,2900.0,97.04,97.07,97.01,97.07,2900.0
2017-09-08 13:05:00,97.07,97.1,97.06,97.07,2991.0,97.07,97.1,97.06,97.07,2991.0
2017-09-08 13:10:00,97.08,97.1,97.05,97.08,3250.0,97.08,97.1,97.05,97.08,3250.0
2017-09-08 13:15:00,97.08,97.11,97.07,97.11,2600.0,97.08,97.11,97.07,97.11,2600.0
2017-09-08 13:20:00,97.11,97.14,97.08,97.12,2400.0,97.11,97.14,97.08,97.12,2400.0
2017-09-08 13:25:00,97.14,97.14,97.07,97.1,8328.0,97.14,97.14,97.07,97.1,8328.0
2017-09-08 13:30:00,97.11,97.12,97.03,97.03,5004.0,97.11,97.12,97.03,97.03,5004.0
2017-09-08 13:35:00,97.02,97.09,97.01,97.08,6012.0,97.02,97.09,97.01,97.08,6012.0
2017-09-08 13:40:00,97.06,97.08,97.04,97.06,2800.0,97.06,97.08,97.04,97.06,2800.0
2017-09-08 13:45:00,97.04,97.04,96.95,96.96,9808.0,97.04,97.04,96.95,96.96,9808.0
2017-09-08 13:50:00,96.95,96.97,96.86,96.91,11500.0,96.95,96.97,96.86,96.91,11500.0
2017-09-08 13:55:00,96.92,96.95,96.92,96.95,2188.0,96.92,96.95,96.92,96.95,2188.0
2017-09-08 14:00:00,96.92,96.96,96.92,96.95,4547.0,96.92,96.96,96.92,96.95,4547.0
2017-09-08 14:05:00,96.95,96.96,96.92,96.92,4110.0,96.95,96.96,96.92,96.92,4110.0
2017-09-08 14:10:00,96.92,96.95,96.88,96.88,12047.0,96.92,96.95,96.88,96.88,12047.0
2017-09-08 14:15:00,96.89,96.91,96.77,96.77,5396.0,96.89,96.91,96.77,96.77,5396.0
2017-09-08 14:20:00,96.75,96.77,96.59,96.64,4698.0,96.75,96.77,96.59,96.64,4698.0
2017-09-08 14:25:00,96.67,96.69,96.46,96.54,6251.0,96.67,96.69,96.46,96.54,6251.0
2017-09-08 14:30:00,96.57,96.86,96.57,96.77,12418.0,96.57,96.86,96.57,96.77,12418.0
2017-09-08 14:35:00,96.77,96.81,96.77,96.79,2344.0,96.77,96.81,96.77,96.79,2344.0
2017-09-08 14:40:00,96.81,96.88,96.77,96.88,5569.0,96.81,96.88,96.77,96.88,5569.0
2017-09-08 14:45:00,96.83,96.93,96.83,96.92,13831.0,96.83,96.93,96.83,96.92,13831.0
2017-09-08 14:50:00,96.9,96.96,96.9,96.95,2496.0,96.9,96.96,96.9,96.95,2496.0
2017-09-08 14:55:00,96.95,97.0,96.94,96.98,9511.0,96.95,97.0,96.94,96.98,9511.0
2017-09-08 15:00:00,96.98,96.98,96.92,96.94,10460.0,96.98,96.98,96.92,96.94,10460.0
2017-09-08 15:05:00,96.96,97.07,96.96,96.99,12248.0,96.96,97.07,96.96,96.99,12248.0
2017-09-08 15:10:00,97.0,97.04,96.93,96.93,7682.0,97.0,97.04,96.93,96.93,7682.0
2017-09-08 15:15:00,96.95,96.96,96.91,96.92,5000.0,96.95,96.96,96.91,96.92,5000.0
2017-09-08 15:20:00,96.94,97.0,96.94,96.96,10039.0,96.94,97.0,96.94,96.96,10039.0
2017-09-08 15:25:00,96.94,96.99,96.93,96.93,13283.0,96.94,96.99,96.93,96.93,13283.0
2017-09-08 15:30:00,96.94,96.94,96.84,96.92,16677.0,96.94,96.94,96.84,96.92,16677.0
2017-09-08 15:35:00,96.94,96.94,96.88,96.91,14219.0,96.94,96.94,96.88,96.91,14219.0
2017-09-08 15:40:00,96.92,96.93,96.88,96.92,15204.0,96.92,96.93,96.88,96.92,15204.0
2017-09-08 15:45:00,96.91,96.93,96.85,96.89,29124.0,96.91,96.93,96.85,96.89,29124.0
2017-09-08 15:50:00,96.88,96.94,96.84,96.94,46046.0,96.88,96.94,96.84,96.94,46046.0
2017-09-08 15:55:00,96.95,97.06,96.9,96.99,76381.0,96.95,97.06,96.9,96.99,76381.0
2017-09-11 09:30:00,97.5,97.52,97.18,97.4,8482.0,97.5,97.52,97.18,97.4,8482.0
2017-09-11 09:35:00,97.35,97.35,97.12,97.28,11555.0,97.35,97.35,97.12,97.28,11555.0
2017-09-11 09:40:00,97.38,97.38,97.22,97.34,3759.0,97.38,97.38,97.22,97.34,3759.0
2017-09-11 09:45:00,97.29,97.36,97.11,97.24,5445.0,97.29,97.36,97.11,97.24,5445.0
2017-09-11 09:50:00,97.2,97.21,97.15,97.15,1400.0,97.2,97.21,97.15,97.15,1400.0
2017-09-11 09:55:00,97.15,97.2,96.92,96.95,8008.0,97.15,97.2,96.92,96.95,8008.0
2017-09-11 10:00:00,96.9,97.0,96.83,96.86,3750.0,96.9,97.0,96.83,96.86,3750.0
2017-09-11 10:05:00,96.86,96.99,96.84,96.93,8406.0,96.86,96.99,96.84,96.93,8406.0
2017-09-11 10:10:00,96.97,97.07,96.8,96.8,5951.0,96.97,97.07,96.8,96.8,5951.0
2017-09-11 10:15:00,96.87,96.89,96.6,96.65,8101.0,96.87,96.89,96.6,96.65,8101.0
2017-09-11 10:20:00,96.7,96.77,96.59,96.72,6500.0,96.7,96.77,96.59,96.72,6500.0
2017-09-11 10:25:00,96.82,96.85,96.69,96.83,6000.0,96.82,96.85,96.69,96.83,6000.0
2017-09-11 10:30:00,96.77,96.77,96.52,96.58,5096.0,96.77,96.77,96.52,96.58,5096.0
2017-09-11 10:35:00,96.58,96.64,96.39,96.46,4410.0,96.58,96.64,96.39,96.46,4410.0
2017-09-11 10:40:00,96.47,96.5,96.36,96.36,4700.0,96.47,96.5,96.36,96.36,4700.0
2017-09-11 10:45:00,96.31,96.57,96.31,96.52,6250.0,96.31,96.57,96.31,96.52,6250.0
2017-09-11 10:50:00,96.52,96.61,96.41,96.41,6762.0,96.52,96.61,96.41,96.41,6762.0
2017-09-11 10:55:00,96.38,96.48,96.32,96.32,5275.0,96.38,96.48,96.32,96.32,5275.0
2017-09-11 11:00:00,96.32,96.54,96.3,96.54,6304.0,96.32,96.54,96.3,96.54,6304.0
2017-09-11 11:05:00,96.51,96.68,96.46,96.66,5001.0,96.51,96.68,96.46,96.66,5001.0
2017-09-11 11:10:00,96.66,96.68,96.52,96.63,6900.0,96.66,96.68,96.52,96.63,6900.0
2017-09-11 11:15:00,96.68,96.85,96.67,96.81,14293.0,96.68,96.85,96.67,96.81,14293.0
2017-09-11 11:20:00,96.82,96.89,96.63,96.7,8905.0,96.82,96.89,96.63,96.7,8905.0
2017-09-11 11:25:00,96.72,96.73,96.56,96.64,7945.0,96.72,96.73,96.56,96.64,7945.0
2017-09-11 11:30:00,96.63,96.84,96.56,96.73,10624.0,96.63,96.84,96.56,96.73,10624.0
2017-09-11 11:35:00,96.71,96.77,96.66,96.77,9505.0,96.71,96.77,96.66,96.77,9505.0
2017-09-11 11:40:00,96.74,97.01,96.72,96.85,12867.0,96.74,97.01,96.72,96.85,12867.0
2017-09-11 11:45:00,96.84,96.84,96.69,96.73,12453.0,96.84,96.84,96.69,96.73,12453.0
2017-09-11 11:50:00,96.71,96.74,96.62,96.69,11018.0,96.71,96.74,96.62,96.69,11018.0
2017-09-11 11:55:00,96.67,96.96,96.67,96.87,16125.0,96.67,96.96,96.67,96.87,16125.0
2017-09-11 12:00:00,96.91,97.0,96.88,97.0,19914.0,96.91,97.0,96.88,97.0,19914.0
2017-09-11 12:05:00,97.0,97.08,96.97,96.99,14885.0,97.0,97.08,96.97,96.99,14885.0
2017-09-11 12:10:00,96.97,97.14,96.97,97.1,7991.0,96.97,97.14,96.97,97.1,7991.0
2017-09-11 12:15:00,97.12,97.15,97.09,97.12,7935.0,97.12,97.15,97.09,97.12,7935.0
2017-09-11 12:20:00,97.1,97.16,97.07,97.07,5895.0,97.1,97.16,97.07,97.07,5895.0
2017-09-11 12:25:00,97.09,97.13,97.07,97.1,6645.0,97.09,97.13,97.07,97.1,6645.0
2017-09-11 12:30:00,97.08,97.11,96.92,96.94,16256.0,97.08,97.11,96.92,96.94,16256.0
2017-09-11 12:35:00,96.95,96.95,96.81,96.88,10130.0,96.95,96.95,96.81,96.88,10130.0
2017-09-11 12:40:00,96.87,97.02,96.84,96.98,14346.0,96.87,97.02,96.84,96.98,14346.0
2017-09-11 12:45:00,96.99,97.0,96.9,96.93,10531.0,96.99,97.0,96.9,96.93,10531.0
2017-09-11 12:50:00,96.93,96.94,96.85,96.88,9878.0,96.93,96.94,96.85,96.88,9878.0
2017-09-11 12:55:00,96.83,96.89,96.7,96.7,6641.0,96.83,96.89,96.7,96.7,6641.0
2017-09-11 13:00:00,96.72,96.86,96.72,96.85,6626.0,96.72,96.86,96.72,96.85,6626.0
2017-09-11 13:05:00,96.88,96.88,96.78,96.8,5100.0,96.88,96.88,96.78,96.8,5100.0
2017-09-11 13:10:00,96.81,96.87,96.79,96.84,7370.0,96.81,96.87,96.79,96.84,7370.0
2017-09-11 13:15:00,96.83,96.88,96.74,96.74,5009.0,96.83,96.88,96.74,96.74,5009.0
2017-09-11 13:20:00,96.73,96.78,96.68,96.71,8623.0,96.73,96.78,96.68,96.71,8623.0
2017-09-11 13:25:00,96.68,96.73,96.56,96.58,9651.0,96.68,96.73,96.56,96.58,9651.0
2017-09-11 13:30:00,96.56,96.58,96.46,96.5,18444.0,96.56,96.58,96.46,96.5,18444.0
2017-09-11 13:35:00,96.49,96.51,96.45,96.46,10890.0,96.49,96.51,96.45,96.46,10890.0
2017-09-11 13:40:00,96.48,96.49,96.4,96.45,12673.0,96.48,96.49,96.4,96.45,12673.0
2017-09-11 13:45:00,96.45,96.46,96.38,96.44,8207.0,96.45,96.46,96.38,96.44,8207.0
2017-09-11 13:50:00,96.46,96.51,96.46,96.49,6071.0,96.46,96.51,96.46,96.49,6071.0
2017-09-11 13:55:00,96.48,96.52,96.48,96.51,7793.0,96.48,96.52,96.48,96.51,7793.0
2017-09-11 14:00:00,96.5,96.54,96.48,96.49,16416.0,96.5,96.54,96.48,96.49,16416.0
2017-09-11 14:05:00,96.49,96.68,96.49,96.66,11242.0,96.49,96.68,96.49,96.66,11242.0
2017-09-11 14:10:00,96.65,96.76,96.64,96.75,12547.0,96.65,96.76,96.64,96.75,12547.0
2017-09-11 14:15:00,96.73,96.77,96.67,96.77,7600.0,96.73,96.77,96.67,96.77,7600.0
2017-09-11 14:20:00,96.74,96.75,96.64,96.66,8453.0,96.74,96.75,96.64,96.66,8453.0
2017-09-11 14:25:00,96.67,96.68,96.52,96.54,8593.0,96.67,96.68,96.52,96.54,8593.0
2017-09-11 14:30:00,96.56,96.67,96.55,96.66,9553.0,96.56,96.67,96.55,96.66,9553.0
2017-09-11 14:35:00,96.67,96.7,96.61,96.63,8501.0,96.67,96.7,96.61,96.63,8501.0
2017-09-11 14:40:00,96.65,96.75,96.65,96.71,7596.0,96.65,96.75,96.65,96.71,7596.0
2017-09-11 14:45:00,96.73,96.75,96.69,96.72,9800.0,96.73,96.75,96.69,96.72,9800.0
2017-09-11 14:50:00,96.74,96.78,96.68,96.74,14090.0,96.74,96.78,96.68,96.74,14090.0
2017-09-11 14:55:00,96.74,96.77,96.7,96.75,8828.0,96.74,96.77,96.7,96.75,8828.0
2017-09-11 15:00:00,96.75,96.97,96.7,96.74,30718.0,96.75,96.97,96.7,96.74,30718.0
2017-09-11 15:05:00,96.73,96.74,96.65,96.7,10664.0,96.73,96.74,96.65,96.7,10664.0
2017-09-11 15:10:00,96.7,96.83,96.68,96.81,12056.0,96.7,96.83,96.68,96.81,12056.0
2017-09-11 15:15:00,96.8,96.85,96.74,96.77,10883.0,96.8,96.85,96.74,96.77,10883.0
2017-09-11 15:20:00,96.8,96.93,96.78,96.92,13553.0,96.8,96.93,96.78,96.92,13553.0
2017-09-11 15:25:00,96.93,96.93,96.84,96.86,18030.0,96.93,96.93,96.84,96.86,18030.0
2017-09-11 15:30:00,96.86,96.98,96.86,96.88,19308.0,96.86,96.98,96.86,96.88,19308.0
2017-09-11 15:35:00,96.86,96.91,96.85,96.91,26056.0,96.86,96.91,96.85,96.91,26056.0
2017-09-11 15:40:00,96.9,96.91,96.66,96.81,29418.0,96.9,96.91,96.66,96.81,29418.0
2017-09-11 15:45:00,96.82,96.89,96.8,96.87,30000.0,96.82,96.89,96.8,96.87,30000.0
2017-09-11 15:50:00,96.86,96.88,96.82,96.86,35331.0,96.86,96.88,96.82,96.86,35331.0
2017-09-11 15:55:00,96.86,97.0,96.85,96.9,129004.0,96.86,97.0,96.85,96.9,129004.0
2017-09-12 09:30:00,96.88,96.97,96.48,96.7,9308.0,96.88,96.97,96.48,96.7,9308.0
2017-09-12 09:35:00,96.7,96.7,96.37,96.46,6724.0,96.7,96.7,96.37,96.46,6724.0
2017-09-12 09:40:00,96.57,96.73,96.57,96.7,5782.0,96.57,96.73,96.57,96.7,5782.0
2017-09-12 09:45:00,96.65,96.71,96.44,96.48,2823.0,96.65,96.71,96.44,96.48,2823.0
2017-09-12 09:50:00,96.45,96.62,96.45,96.49,4041.0,96.45,96.62,96.45,96.49,4041.0
2017-09-12 09:55:00,96.5,96.53,96.44,96.5,8003.0,96.5,96.53,96.44,96.5,8003.0
2017-09-12 10:00:00,96.45,96.66,96.38,96.54,8318.0,96.45,96.66,96.38,96.54,8318.0
2017-09-12 10:05:00,96.55,96.71,96.47,96.71,4257.0,96.55,96.71,96.47,96.71,4257.0
2017-09-12 10:10:00,96.72,96.91,96.68,96.82,8825.0,96.72,96.91,96.68,96.82,8825.0
2017-09-12 10:15:00,96.8,97.0,96.77,96.95,4850.0,96.8,97.0,96.77,96.95,4850.0
2017-09-12 10:20:00,96.91,97.05,96.9,96.97,7555.0,96.91,97.05,96.9,96.97,7555.0
2017-09-12 10:25:00,97.04,97.05,96.89,97.03,8500.0,97.04,97.05,96.89,97.03,8500.0
2017-09-12 10:30:00,97.04,97.14,96.97,97.12,6603.0,97.04,97.14,96.97,97.12,6603.0
2017-09-12 10:35:00,97.16,97.17,96.92,97.02,12169.0,97.16,97.17,96.92,97.02,12169.0
2017-09-12 10:40:00,97.0,97.07,96.95,97.04,6406.0,97.0,97.07,96.95,97.04,6406.0
2017-09-12 10:45:00,97.06,97.07,96.95,97.05,5300.0,97.06,97.07,96.95,97.05,5300.0
2017-09-12 10:50:00,97.07,97.07,96.93,97.0,13417.0,97.07,97.07,96.93,97.0,13417.0
2017-09-12 10:55:00,97.02,97.07,96.99,97.07,5803.0,97.02,97.07,96.99,97.07,5803.0
2017-09-12 11:00:00,97.02,97.09,96.97,97.07,9098.0,97.02,97.09,96.97,97.07,9098.0
2017-09-12 11:05:00,97.1,97.12,97.04,97.12,7300.0,97.1,97.12,97.04,97.12,7300.0
2017-09-12 11:10:00,97.08,97.09,96.96,97.09,4300.0,97.08,97.09,96.96,97.09,4300.0
2017-09-12 11:15:00,97.06,97.09,96.96,96.97,4401.0,97.06,97.09,96.96,96.97,4401.0
2017-09-12 11:20:00,96.91,97.19,96.91,97.08,12699.0,96.91,97.19,96.91,97.08,12699.0
2017-09-12 11:25:00,97.1,97.16,96.95,97.08,15652.0,97.1,97.16,96.95,97.08,15652.0
2017-09-12 11:30:00,97.07,97.18,97.05,97.15,3586.0,97.07,97.18,97.05,97.15,3586.0
2017-09-12 11:35:00,97.12,97.24,97.09,97.17,15007.0,97.12,97.24,97.09,97.17,15007.0
2017-09-12 11:40:00,97.16,97.24,97.16,97.22,12172.0,97.16,97.24,97.16,97.22,12172.0
2017-09-12 11:45:00,97.25,97.42,97.21,97.38,13217.0,97.25,97.42,97.21,97.38,13217.0
2017-09-12 11:50:00,97.38,97.48,97.34,97.42,10400.0,97.38,97.48,97.34,97.42,10400.0
2017-09-12 11:55:00,97.4,97.59,97.4,97.57,18257.0,97.4,97.59,97.4,97.57,18257.0
2017-09-12 12:00:00,97.59,97.6,97.43,97.44,9477.0,97.59,97.6,97.43,97.44,9477.0
2017-09-12 12:05:00,97.43,97.48,97.42,97.47,11134.0,97.43,97.48,97.42,97.47,11134.0
2017-09-12 12:10:00,97.44,97.56,97.43,97.55,4021.0,97.44,97.56,97.43,97.55,4021.0
2017-09-12 12:15:00,97.54,97.56,97.44,97.46,5674.0,97.54,97.56,97.44,97.46,5674.0
2017-09-12 12:20:00,97.42,97.42,97.37,97.37,4400.0,97.42,97.42,97.37,97.37,4400.0
2017-09-12 12:25:00,97.34,97.39,97.31,97.39,4014.0,97.34,97.39,97.31,97.39,4014.0
2017-09-12 12:30:00,97.37,97.41,97.34,97.35,3020.0,97.37,97.41,97.34,97.35,3020.0
2017-09-12 12:35:00,97.38,97.39,97.25,97.3,8507.0,97.38,97.39,97.25,97.3,8507.0
2017-09-12 12:40:00,97.29,97.34,97.27,97.33,10064.0,97.29,97.34,97.27,97.33,10064.0
2017-09-12 12:45:00,97.34,97.38,97.3,97.3,5251.0,97.34,97.38,97.3,97.3,5251.0
2017-09-12 12:50:00,97.3,97.35,97.26,97.27,4652.0,97.3,97.35,97.26,97.27,4652.0
2017-09-12 12:55:00,97.22,97.32,97.22,97.32,3300.0,97.22,97.32,97.22,97.32,3300.0
2017-09-12 13:00:00,97.3,97.37,97.26,97.37,4347.0,97.3,97.37,97.26,97.37,4347.0
2017-09-12 13:05:00,97.33,97.33,97.21,97.22,3300.0,97.33,97.33,97.21,97.22,3300.0
2017-09-12 13:10:00,97.24,97.26,97.2,97.26,3144.0,97.24,97.26,97.2,97.26,3144.0
2017-09-12 13:15:00,97.28,97.3,97.24,97.25,3865.0,97.28,97.3,97.24,97.25,3865.0
2017-09-12 13:20:00,97.25,97.32,97.24,97.3,9648.0,97.25,97.32,97.24,97.3,9648.0
2017-09-12 13:25:00,97.3,97.34,97.26,97.3,4495.0,97.3,97.34,97.26,97.3,4495.0
2017-09-12 13:30:00,97.31,97.31,97.21,97.21,3511.0,97.31,97.31,97.21,97.21,3511.0
2017-09-12 13:35:00,97.25,97.29,97.24,97.29,1900.0,97.25,97.29,97.24,97.29,1900.0
2017-09-12 13:40:00,97.29,97.32,97.19,97.25,10370.0,97.29,97.32,97.19,97.25,10370.0
2017-09-12 13:45:00,97.25,97.3,97.24,97.28,11944.0,97.25,97.3,97.24,97.28,11944.0
2017-09-12 13:50:00,97.29,97.3,97.23,97.27,8180.0,97.29,97.3,97.23,97.27,8180.0
2017-09-12 13:55:00,97.25,97.3,97.24,97.25,12019.0,97.25,97.3,97.24,97.25,12019.0
2017-09-12 14:00:00,97.25,97.3,97.23,97.29,7211.0,97.25,97.3,97.23,97.29,7211.0
2017-09-12 14:05:00,97.29,97.29,97.27,97.28,2400.0,97.29,97.29,97.27,97.28,2400.0
2017-09-12 14:10:00,97.28,97.3,97.23,97.28,10072.0,97.28,97.3,97.23,97.28,10072.0
2017-09-12 14:15:00,97.3,97.31,97.23,97.25,15708.0,97.3,97.31,97.23,97.25,15708.0
2017-09-12 14:20:00,97.21,97.3,97.21,97.29,9100.0,97.21,97.3,97.21,97.29,9100.0
2017-09-12 14:25:00,97.29,97.29,97.21,97.25,10056.0,97.29,97.29,97.21,97.25,10056.0
2017-09-12 14:30:00,97.23,97.26,97.2,97.26,8005.0,97.23,97.26,97.2,97.26,8005.0
2017-09-12 14:35:00,97.26,97.28,97.24,97.27,3833.0,97.26,97.28,97.24,97.27,3833.0
2017-09-12 14:40:00,97.27,97.3,97.23,97.27,8888.0,97.27,97.3,97.23,97.27,8888.0
2017-09-12 14:45:00,97.27,97.29,97.24,97.27,6286.0,97.27,97.29,97.24,97.27,6286.0
2017-09-12 14:50:00,97.26,97.28,97.24,97.25,9100.0,97.26,97.28,97.24,97.25,9100.0
2017-09-12 14:55:00,97.26,97.3,97.25,97.29,6040.0,97.26,97.3,97.25,97.29,6040.0
2017-09-12 15:00:00,97.3,97.35,97.28,97.32,5000.0,97.3,97.35,97.28,97.32,5000.0
2017-09-12 15:05:00,97.32,97.37,97.25,97.35,10869.0,97.32,97.37,97.25,97.35,10869.0
2017-09-12 15:10:00,97.34,97.42,97.33,97.38,8713.0,97.34,97.42,97.33,97.38,8713.0
2017-09-12 15:15:00,97.38,97.44,97.38,97.43,6879.0,97.38,97.44,97.38,97.43,6879.0
2017-09-12 15:20:00,97.42,97.47,97.39,97.46,6788.0,97.42,97.47,97.39,97.46,6788.0
2017-09-12 15:25:00,97.44,97.52,97.44,97.45,11552.0,97.44,97.52,97.44,97.45,11552.0
2017-09-12 15:30:00,97.44,97.48,97.4,97.48,12831.0,97.44,97.48,97.4,97.48,12831.0
2017-09-12 15:35:00,97.48,97.48,97.45,97.47,10579.0,97.48,97.48,97.45,97.47,10579.0
2017-09-12 15:40:00,97.46,97.49,97.46,97.46,10650.0,97.46,97.49,97.46,97.46,10650.0
2017-09-12 15:45:00,97.46,97.47,97.37,97.38,22785.0,97.46,97.47,97.37,97.38,22785.0
2017-09-12 15:50:00,97.36,97.45,97.36,97.41,24167.0,97.36,97.45,97.36,97.41,24167.0
2017-09-12 15:55:00,97.39,97.53,97.39,97.5,43361.0,97.39,97.53,97.39,97.5,43361.0
2017-09-13 09:30:00,97.57,97.57,97.31,97.38,5573.0,97.57,97.57,97.31,97.38,5573.0
2017-09-13 09:35:00,97.33,97.38,97.2,97.24,6196.0,97.33,97.38,97.2,97.24,6196.0
2017-09-13 09:40:00,97.2,97.28,96.88,96.94,6832.0,97.2,97.28,96.88,96.94,6832.0
2017-09-13 09:45:00,96.89,97.1,96.83,96.83,17291.0,96.89,97.1,96.83,96.83,17291.0
2017-09-13 09:50:00,96.9,97.04,96.84,96.98,3700.0,96.9,97.04,96.84,96.98,3700.0
2017-09-13 09:55:00,96.97,97.12,96.94,97.06,3106.0,96.97,97.12,96.94,97.06,3106.0
2017-09-13 10:00:00,97.05,97.09,97.0,97.08,4741.0,97.05,97.09,97.0,97.08,4741.0
2017-09-13 10:05:00,97.09,97.15,97.09,97.12,2100.0,97.09,97.15,97.09,97.12,2100.0
2017-09-13 10:10:00,97.16,97.2,97.1,97.2,2800.0,97.16,97.2,97.1,97.2,2800.0
2017-09-13 10:15:00,97.19,97.22,97.09,97.15,6417.0,97.19,97.22,97.09,97.15,6417.0
2017-09-13 10:20:00,97.13,97.23,97.13,97.23,2804.0,97.13,97.23,97.13,97.23,2804.0
2017-09-13 10:25:00,97.21,97.22,97.08,97.08,6285.0,97.21,97.22,97.08,97.08,6285.0
2017-09-13 10:30:00,97.06,97.2,96.97,97.16,18895.0,97.06,97.2,96.97,97.16,18895.0
2017-09-13 10:35:00,97.18,97.24,97.12,97.14,49325.0,97.18,97.24,97.12,97.14,49325.0
2017-09-13 10:40:00,97.14,97.18,97.12,97.13,7100.0,97.14,97.18,97.12,97.13,7100.0
2017-09-13 10:45:00,97.13,97.2,97.09,97.1,14371.0,97.13,97.2,97.09,97.1,14371.0
2017-09-13 10:50:00,97.1,97.1,97.04,97.06,8761.0,97.1,97.1,97.04,97.06,8761.0
2017-09-13 10:55:00,97.07,97.14,97.01,97.14,6800.0,97.07,97.14,97.01,97.14,6800.0
2017-09-13 11:00:00,97.13,97.15,97.04,97.06,9290.0,97.13,97.15,97.04,97.06,9290.0
2017-09-13 11:05:00,97.06,97.06,96.92,97.04,14509.0,97.06,97.06,96.92,97.04,14509.0
2017-09-13 11:10:00,97.04,97.06,97.0,97.02,12334.0,97.04,97.06,97.0,97.02,12334.0
2017-09-13 11:15:00,97.01,97.1,97.01,97.05,11202.0,97.01,97.1,97.01,97.05,11202.0
2017-09-13 11:20:00,97.04,97.08,97.02,97.06,3404.0,97.04,97.08,97.02,97.06,3404.0
2017-09-13 11:25:00,97.04,97.08,97.04,97.06,5518.0,97.04,97.08,97.04,97.06,5518.0
2017-09-13 11:30:00,97.06,97.1,97.03,97.09,12043.0,97.06,97.1,97.03,97.09,12043.0
2017-09-13 11:35:00,97.09,97.1,97.0,97.01,7676.0,97.09,97.1,97.0,97.01,7676.0
2017-09-13 11:40:00,96.98,97.01,96.89,96.89,2585.0,96.98,97.01,96.89,96.89,2585.0
2017-09-13 11:45:00,96.87,96.88,96.8,96.86,15900.0,96.87,96.88,96.8,96.86,15900.0
2017-09-13 11:50:00,96.86,97.29,96.86,97.09,15775.0,96.86,97.29,96.86,97.09,15775.0
2017-09-13 11:55:00,97.06,97.2,97.05,97.15,4900.0,97.06,97.2,97.05,97.15,4900.0
2017-09-13 12:00:00,97.07,97.17,97.07,97.14,4750.0,97.07,97.17,97.07,97.14,4750.0
2017-09-13 12:05:00,97.16,97.16,97.05,97.07,3206.0,97.16,97.16,97.05,97.07,3206.0
2017-09-13 12:10:00,97.06,97.06,96.97,96.98,2303.0,97.06,97.06,96.97,96.98,2303.0
2017-09-13 12:15:00,96.96,97.0,96.94,96.95,4900.0,96.96,97.0,96.94,96.95,4900.0
2017-09-13 12:20:00,96.95,97.06,96.95,97.01,5247.0,96.95,97.06,96.95,97.01,5247.0
2017-09-13 12:25:00,96.99,96.99,96.87,96.87,2633.0,96.99,96.99,96.87,96.87,2633.0
2017-09-13 12:30:00,96.84,96.9,96.84,96.9,3715.0,96.84,96.9,96.84,96.9,3715.0
2017-09-13 12:35:00,96.9,96.99,96.81,96.9,5931.0,96.9,96.99,96.81,96.9,5931.0
2017-09-13 12:40:00,96.9,96.9,96.87,96.87,200.0,96.9,96.9,96.87,96.87,200.0
2017-09-13 12:45:00,96.89,96.94,96.89,96.91,6158.0,96.89,96.94,96.89,96.91,6158.0
2017-09-13 12:50:00,96.92,96.93,96.86,96.88,2800.0,96.92,96.93,96.86,96.88,2800.0
2017-09-13 12:55:00,96.86,96.88,96.84,96.86,3039.0,96.86,96.88,96.84,96.86,3039.0
2017-09-13 13:00:00,96.84,96.88,96.83,96.87,5818.0,96.84,96.88,96.83,96.87,5818.0
2017-09-13 13:05:00,96.86,96.89,96.84,96.88,4668.0,96.86,96.89,96.84,96.88,4668.0
2017-09-13 13:10:00,96.88,96.88,96.82,96.84,2900.0,96.88,96.88,96.82,96.84,2900.0
2017-09-13 13:15:00,96.83,96.83,96.75,96.81,6356.0,96.83,96.83,96.75,96.81,6356.0
2017-09-13 13:20:00,96.83,96.84,96.76,96.79,3058.0,96.83,96.84,96.76,96.79,3058.0
2017-09-13 13:25:00,96.78,96.78,96.69,96.7,5781.0,96.78,96.78,96.69,96.7,5781.0
2017-09-13 13:30:00,96.71,96.72,96.7,96.7,4881.0,96.71,96.72,96.7,96.7,4881.0
2017-09-13 13:35:00,96.7,96.74,96.69,96.74,5764.0,96.7,96.74,96.69,96.74,5764.0
2017-09-13 13:40:00,96.74,96.77,96.71,96.76,6152.0,96.74,96.77,96.71,96.76,6152.0
2017-09-13 13:45:00,96.76,96.79,96.75,96.75,6867.0,96.76,96.79,96.75,96.75,6867.0
2017-09-13 13:50:00,96.77,96.77,96.74,96.77,6067.0,96.77,96.77,96.74,96.77,6067.0
2017-09-13 13:55:00,96.76,96.77,96.61,96.63,10750.0,96.76,96.77,96.61,96.63,10750.0
2017-09-13 14:00:00,96.58,96.65,96.52,96.55,14726.0,96.58,96.65,96.52,96.55,14726.0
2017-09-13 14:05:00,96.55,96.62,96.55,96.57,7891.0,96.55,96.62,96.55,96.57,7891.0
2017-09-13 14:10:00,96.59,96.59,96.49,96.49,7455.0,96.59,96.59,96.49,96.49,7455.0
2017-09-13 14:15:00,96.49,96.53,96.47,96.47,12202.0,96.49,96.53,96.47,96.47,12202.0
2017-09-13 14:20:00,96.46,96.53,96.45,96.53,5429.0,96.46,96.53,96.45,96.53,5429.0
2017-09-13 14:25:00,96.53,96.56,96.45,96.45,5737.0,96.53,96.56,96.45,96.45,5737.0
2017-09-13 14:30:00,96.47,96.47,96.43,96.44,4468.0,96.47,96.47,96.43,96.44,4468.0
2017-09-13 14:35:00,96.43,96.54,96.43,96.54,8850.0,96.43,96.54,96.43,96.54,8850.0
2017-09-13 14:40:00,96.52,96.56,96.5,96.54,8395.0,96.52,96.56,96.5,96.54,8395.0
2017-09-13 14:45:00,96.55,96.55,96.52,96.53,8365.0,96.55,96.55,96.52,96.53,8365.0
2017-09-13 14:50:00,96.53,96.56,96.51,96.56,8601.0,96.53,96.56,96.51,96.56,8601.0
2017-09-13 14:55:00,96.55,96.58,96.48,96.48,10053.0,96.55,96.58,96.48,96.48,10053.0
2017-09-13 15:00:00,96.47,96.49,96.42,96.45,9494.0,96.47,96.49,96.42,96.45,9494.0
2017-09-13 15:05:00,96.44,96.47,96.39,96.43,18790.0,96.44,96.47,96.39,96.43,18790.0
2017-09-13 15:10:00,96.44,96.48,96.41,96.48,9389.0,96.44,96.48,96.41,96.48,9389.0
2017-09-13 15:15:00,96.48,96.55,96.48,96.55,10695.0,96.48,96.55,96.48,96.55,10695.0
2017-09-13 15:20:00,96.57,96.57,96.52,96.52,9814.0,96.57,96.57,96.52,96.52,9814.0
2017-09-13 15:25:00,96.52,96.62,96.52,96.56,10842.0,96.52,96.62,96.52,96.56,10842.0
2017-09-13 15:30:00,96.57,96.67,96.55,96.62,15831.0,96.57,96.67,96.55,96.62,15831.0
2017-09-13 15:35:00,96.62,96.62,96.44,96.47,14248.0,96.62,96.62,96.44,96.47,14248.0
2017-09-13 15:40:00,96.48,96.48,96.41,96.41,18196.0,96.48,96.48,96.41,96.41,18196.0
2017-09-13 15:45:00,96.41,96.45,96.32,96.43,44673.0,96.41,96.45,96.32,96.43,44673.0
2017-09-13 15:50:00,96.44,96.53,96.41,96.48,28218.0,96.44,96.53,96.41,96.48,28218.0
2017-09-13 15:55:00,96.48,96.62,96.48,96.58,57972.0,96.48,96.62,96.48,96.58,57972.0
2017-09-14 09:30:00,95.95,96.16,95.91,96.08,22160.0,95.95,96.16,95.91,96.08,22160.0
2017-09-14 09:35:00,96.08,96.2,95.51,95.69,10518.0,96.08,96.2,95.51,95.69,10518.0
2017-09-14 09:40:00,95.68,95.95,95.58,95.84,2700.0,95.68,95.95,95.58,95.84,2700.0
2017-09-14 09:45:00,95.84,96.09,95.84,95.97,3675.0,95.84,96.09,95.84,95.97,3675.0
2017-09-14 09:50:00,96.05,96.09,95.83,95.86,4302.0,96.05,96.09,95.83,95.86,4302.0
2017-09-14 09:55:00,95.9,96.05,95.9,96.05,5797.0,95.9,96.05,95.9,96.05,5797.0
2017-09-14 10:00:00,96.01,96.06,95.81,95.87,19070.0,96.01,96.06,95.81,95.87,19070.0
2017-09-14 10:05:00,95.92,96.06,95.88,95.92,8847.0,95.92,96.06,95.88,95.92,8847.0
2017-09-14 10:10:00,95.92,95.95,95.79,95.94,14653.0,95.92,95.95,95.79,95.94,14653.0
2017-09-14 10:15:00,95.97,95.97,95.82,95.82,8422.0,95.97,95.97,95.82,95.82,8422.0
2017-09-14 10:20:00,95.84,95.97,95.81,95.94,7498.0,95.84,95.97,95.81,95.94,7498.0
2017-09-14 10:25:00,95.92,95.92,95.83,95.83,4560.0,95.92,95.92,95.83,95.83,4560.0
2017-09-14 10:30:00,95.84,95.86,95.72,95.72,7543.0,95.84,95.86,95.72,95.72,7543.0
2017-09-14 10:35:00,95.74,95.89,95.71,95.77,13403.0,95.74,95.89,95.71,95.77,13403.0
2017-09-14 10:40:00,95.77,95.79,95.64,95.77,8091.0,95.77,95.79,95.64,95.77,8091.0
2017-09-14 10:45:00,95.77,95.83,95.73,95.74,14684.0,95.77,95.83,95.73,95.74,14684.0
2017-09-14 10:50:00,95.72,95.81,95.72,95.77,8889.0,95.72,95.81,95.72,95.77,8889.0
2017-09-14 10:55:00,95.76,95.8,95.75,95.78,5050.0,95.76,95.8,95.75,95.78,5050.0
2017-09-14 11:00:00,95.79,95.79,95.67,95.75,8666.0,95.79,95.79,95.67,95.75,8666.0
2017-09-14 11:05:00,95.75,95.88,95.75,95.88,12234.0,95.75,95.88,95.75,95.88,12234.0
2017-09-14 11:10:00,95.89,95.89,95.75,95.82,8265.0,95.89,95.89,95.75,95.82,8265.0
2017-09-14 11:15:00,95.85,95.86,95.78,95.81,10040.0,95.85,95.86,95.78,95.81,10040.0
2017-09-14 11:20:00,95.81,96.01,95.78,95.99,21119.0,95.81,96.01,95.78,95.99,21119.0
2017-09-14 11:25:00,96.02,96.08,95.88,95.89,5600.0,96.02,96.08,95.88,95.89,5600.0
2017-09-14 11:30:00,95.87,96.02,95.87,96.02,5501.0,95.87,96.02,95.87,96.02,5501.0
2017-09-14 11:35:00,96.02,96.03,95.85,95.9,4810.0,96.02,96.03,95.85,95.9,4810.0
2017-09-14 11:40:00,95.88,95.96,95.88,95.95,6700.0,95.88,95.96,95.88,95.95,6700.0
2017-09-14 11:45:00,95.96,95.96,95.87,95.89,4811.0,95.96,95.96,95.87,95.89,4811.0
2017-09-14 11:50:00,95.88,95.97,95.85,95.97,5900.0,95.88,95.97,95.85,95.97,5900.0
2017-09-14 11:55:00,95.96,96.03,95.88,95.93,6031.0,95.96,96.03,95.88,95.93,6031.0
2017-09-14 12:00:00,95.91,95.95,95.84,95.9,7999.0,95.91,95.95,95.84,95.9,7999.0
2017-09-14 12:05:00,95.94,96.02,95.94,95.96,7604.0,95.94,96.02,95.94,95.96,7604.0
2017-09-14 12:10:00,95.94,95.95,95.9,95.92,2700.0,95.94,95.95,95.9,95.92,2700.0
2017-09-14 12:15:00,95.94,95.97,95.84,95.84,5513.0,95.94,95.97,95.84,95.84,5513.0
2017-09-14 12:20:00,95.86,95.89,95.81,95.87,5256.0,95.86,95.89,95.81,95.87,5256.0
2017-09-14 12:25:00,95.84,95.93,95.84,95.86,4974.0,95.84,95.93,95.84,95.86,4974.0
2017-09-14 12:30:00,95.89,96.01,95.88,95.94,6170.0,95.89,96.01,95.88,95.94,6170.0
2017-09-14 12:35:00,95.95,95.95,95.89,95.91,5723.0,95.95,95.95,95.89,95.91,5723.0
2017-09-14 12:40:00,95.9,95.96,95.82,95.82,5900.0,95.9,95.96,95.82,95.82,5900.0
2017-09-14 12:45:00,95.86,95.89,95.77,95.8,6222.0,95.86,95.89,95.77,95.8,6222.0
2017-09-14 12:50:00,95.8,95.92,95.8,95.82,6494.0,95.8,95.92,95.8,95.82,6494.0
2017-09-14 12:55:00,95.84,95.92,95.8,95.88,7147.0,95.84,95.92,95.8,95.88,7147.0
2017-09-14 13:00:00,95.91,95.95,95.88,95.93,7510.0,95.91,95.95,95.88,95.93,7510.0
2017-09-14 13:05:00,95.95,95.95,95.84,95.91,4076.0,95.95,95.95,95.84,95.91,4076.0
2017-09-14 13:10:00,95.89,95.9,95.82,95.83,6929.0,95.89,95.9,95.82,95.83,6929.0
2017-09-14 13:15:00,95.83,95.83,95.72,95.75,3700.0,95.83,95.83,95.72,95.75,3700.0
2017-09-14 13:20:00,95.74,95.74,95.66,95.69,5800.0,95.74,95.74,95.66,95.69,5800.0
2017-09-14 13:25:00,95.71,95.71,95.66,95.67,4850.0,95.71,95.71,95.66,95.67,4850.0
2017-09-14 13:30:00,95.66,95.68,95.6,95.6,3700.0,95.66,95.68,95.6,95.6,3700.0
2017-09-14 13:35:00,95.64,95.64,95.53,95.57,7325.0,95.64,95.64,95.53,95.57,7325.0
2017-09-14 13:40:00,95.56,95.63,95.56,95.6,5300.0,95.56,95.63,95.56,95.6,5300.0
2017-09-14 13:45:00,95.6,95.6,95.56,95.58,6671.0,95.6,95.6,95.56,95.58,6671.0
2017-09-14 13:50:00,95.58,95.63,95.58,95.61,8646.0,95.58,95.63,95.58,95.61,8646.0
2017-09-14 13:55:00,95.61,95.73,95.61,95.7,7350.0,95.61,95.73,95.61,95.7,7350.0
2017-09-14 14:00:00,95.7,95.75,95.67,95.75,4242.0,95.7,95.75,95.67,95.75,4242.0
2017-09-14 14:05:00,95.74,95.75,95.7,95.73,7850.0,95.74,95.75,95.7,95.73,7850.0
2017-09-14 14:10:00,95.73,95.87,95.68,95.85,10621.0,95.73,95.87,95.68,95.85,10621.0
2017-09-14 14:15:00,95.85,95.85,95.76,95.78,4234.0,95.85,95.85,95.76,95.78,4234.0
2017-09-14 14:20:00,95.75,95.82,95.7,95.7,20229.0,95.75,95.82,95.7,95.7,20229.0
2017-09-14 14:25:00,95.68,95.72,95.59,95.6,7972.0,95.68,95.72,95.59,95.6,7972.0
2017-09-14 14:30:00,95.63,95.66,95.54,95.66,5301.0,95.63,95.66,95.54,95.66,5301.0
2017-09-14 14:35:00,95.68,95.7,95.64,95.68,8328.0,95.68,95.7,95.64,95.68,8328.0
2017-09-14 14:40:00,95.68,95.72,95.66,95.66,9989.0,95.68,95.72,95.66,95.66,9989.0
2017-09-14 14:45:00,95.7,95.71,95.61,95.65,11276.0,95.7,95.71,95.61,95.65,11276.0
2017-09-14 14:50:00,95.63,95.68,95.56,95.62,11914.0,95.63,95.68,95.56,95.62,11914.0
2017-09-14 14:55:00,95.62,95.63,95.56,95.58,11858.0,95.62,95.63,95.56,95.58,11858.0
2017-09-14 15:00:00,95.56,95.56,95.48,95.52,11492.0,95.56,95.56,95.48,95.52,11492.0
2017-09-14 15:05:00,95.51,95.56,95.51,95.54,11534.0,95.51,95.56,95.51,95.54,11534.0
2017-09-14 15:10:00,95.54,95.58,95.42,95.42,21014.0,95.54,95.58,95.42,95.42,21014.0
2017-09-14 15:15:00,95.43,95.54,95.39,95.49,44767.0,95.43,95.54,95.39,95.49,44767.0
2017-09-14 15:20:00,95.5,95.52,95.42,95.42,16797.0,95.5,95.52,95.42,95.42,16797.0
2017-09-14 15:25:00,95.41,95.45,95.33,95.36,15154.0,95.41,95.45,95.33,95.36,15154.0
2017-09-14 15:30:00,95.32,95.37,95.27,95.27,34764.0,95.32,95.37,95.27,95.27,34764.0
2017-09-14 15:35:00,95.28,95.32,95.25,95.25,62308.0,95.28,95.32,95.25,95.25,62308.0
2017-09-14 15:40:00,95.25,95.39,95.21,95.28,46091.0,95.25,95.39,95.21,95.28,46091.0
2017-09-14 15:45:00,95.26,95.27,95.19,95.21,52463.0,95.26,95.27,95.19,95.21,52463.0
2017-09-14 15:50:00,95.22,95.33,95.15,95.31,71943.0,95.22,95.33,95.15,95.31,71943.0
2017-09-14 15:55:00,95.3,95.52,95.3,95.46,100840.0,95.3,95.52,95.3,95.46,100840.0
2017-09-15 09:30:00,94.94,95.04,94.71,94.76,236037.0,94.94,95.04,94.71,94.76,236037.0
2017-09-15 09:35:00,94.82,94.82,93.96,94.38,54624.0,94.82,94.82,93.96,94.38,54624.0
2017-09-15 09:40:00,94.46,94.91,94.39,94.8,75207.0,94.46,94.91,94.39,94.8,75207.0
2017-09-15 09:45:00,94.8,94.81,94.6,94.75,32871.0,94.8,94.81,94.6,94.75,32871.0
2017-09-15 09:50:00,94.75,94.93,94.59,94.81,28827.0,94.75,94.93,94.59,94.81,28827.0
2017-09-15 09:55:00,94.87,94.97,94.73,94.79,20239.0,94.87,94.97,94.73,94.79,20239.0
2017-09-15 10:00:00,94.79,94.85,94.65,94.65,25782.0,94.79,94.85,94.65,94.65,25782.0
2017-09-15 10:05:00,94.69,94.77,94.61,94.74,22711.0,94.69,94.77,94.61,94.74,22711.0
2017-09-15 10:10:00,94.75,94.77,94.67,94.73,19901.0,94.75,94.77,94.67,94.73,19901.0
2017-09-15 10:15:00,94.75,94.78,94.3,94.3,50166.0,94.75,94.78,94.3,94.3,50166.0
2017-09-15 10:20:00,94.29,94.41,94.05,94.24,33662.0,94.29,94.41,94.05,94.24,33662.0
2017-09-15 10:25:00,94.23,94.29,93.85,93.91,71070.0,94.23,94.29,93.85,93.91,71070.0
2017-09-15 10:30:00,93.94,94.04,93.86,93.87,43636.0,93.94,94.04,93.86,93.87,43636.0
2017-09-15 10:35:00,93.93,94.31,93.93,94.3,61753.0,93.93,94.31,93.93,94.3,61753.0
2017-09-15 10:40:00,94.27,94.45,94.27,94.4,60572.0,94.27,94.45,94.27,94.4,60572.0
2017-09-15 10:45:00,94.37,94.5,94.35,94.45,41885.0,94.37,94.5,94.35,94.45,41885.0
2017-09-15 10:50:00,94.44,94.52,94.36,94.51,18987.0,94.44,94.52,94.36,94.51,18987.0
2017-09-15 10:55:00,94.52,94.52,94.24,94.36,16406.0,94.52,94.52,94.24,94.36,16406.0
2017-09-15 11:00:00,94.36,94.42,94.17,94.41,26101.0,94.36,94.42,94.17,94.41,26101.0
2017-09-15 11:05:00,94.4,94.52,94.37,94.47,28134.0,94.4,94.52,94.37,94.47,28134.0
2017-09-15 11:10:00,94.48,94.51,94.37,94.38,19667.0,94.48,94.51,94.37,94.38,19667.0
2017-09-15 11:15:00,94.36,94.5,94.36,94.45,16544.0,94.36,94.5,94.36,94.45,16544.0
2017-09-15 11:20:00,94.47,94.52,94.44,94.5,17992.0,94.47,94.52,94.44,94.5,17992.0
2017-09-15 11:25:00,94.51,94.52,94.45,94.47,18822.0,94.51,94.52,94.45,94.47,18822.0
2017-09-15 11:30:00,94.47,94.59,94.47,94.48,16633.0,94.47,94.59,94.47,94.48,16633.0
2017-09-15 11:35:00,94.5,94.5,94.46,94.49,16984.0,94.5,94.5,94.46,94.49,16984.0
2017-09-15 11:40:00,94.48,94.54,94.41,94.54,16193.0,94.48,94.54,94.41,94.54,16193.0
2017-09-15 11:45:00,94.54,94.58,94.47,94.56,16193.0,94.54,94.58,94.47,94.56,16193.0
2017-09-15 11:50:00,94.57,94.75,94.51,94.7,18597.0,94.57,94.75,94.51,94.7,18597.0
2017-09-15 11:55:00,94.69,94.72,94.57,94.67,13972.0,94.69,94.72,94.57,94.67,13972.0
2017-09-15 12:00:00,94.66,94.9,94.65,94.86,13526.0,94.66,94.9,94.65,94.86,13526.0
2017-09-15 12:05:00,94.85,94.85,94.6,94.67,14452.0,94.85,94.85,94.6,94.67,14452.0
2017-09-15 12:10:00,94.68,94.68,94.59,94.64,14032.0,94.68,94.68,94.59,94.64,14032.0
2017-09-15 12:15:00,94.63,94.71,94.62,94.65,10605.0,94.63,94.71,94.62,94.65,10605.0
2017-09-15 12:20:00,94.67,94.71,94.63,94.69,13180.0,94.67,94.71,94.63,94.69,13180.0
2017-09-15 12:25:00,94.68,94.75,94.66,94.74,15132.0,94.68,94.75,94.66,94.74,15132.0
2017-09-15 12:30:00,94.75,94.86,94.72,94.81,20578.0,94.75,94.86,94.72,94.81,20578.0
2017-09-15 12:35:00,94.83,94.87,94.81,94.85,16464.0,94.83,94.87,94.81,94.85,16464.0
2017-09-15 12:40:00,94.84,94.84,94.72,94.76,8834.0,94.84,94.84,94.72,94.76,8834.0
2017-09-15 12:45:00,94.76,94.81,94.74,94.77,12454.0,94.76,94.81,94.74,94.77,12454.0
2017-09-15 12:50:00,94.78,94.81,94.74,94.79,15644.0,94.78,94.81,94.74,94.79,15644.0
2017-09-15 12:55:00,94.81,94.83,94.7,94.7,15077.0,94.81,94.83,94.7,94.7,15077.0
2017-09-15 13:00:00,94.7,94.77,94.68,94.69,10522.0,94.7,94.77,94.68,94.69,10522.0
2017-09-15 13:05:00,94.71,94.85,94.68,94.79,13093.0,94.71,94.85,94.68,94.79,13093.0
2017-09-15 13:10:00,94.77,94.86,94.77,94.83,12671.0,94.77,94.86,94.77,94.83,12671.0
2017-09-15 13:15:00,94.83,94.94,94.81,94.92,10270.0,94.83,94.94,94.81,94.92,10270.0
2017-09-15 13:20:00,94.94,94.94,94.86,94.91,12914.0,94.94,94.94,94.86,94.91,12914.0
2017-09-15 13:25:00,94.92,94.93,94.78,94.83,19070.0,94.92,94.93,94.78,94.83,19070.0
2017-09-15 13:30:00,94.81,94.88,94.7,94.79,33428.0,94.81,94.88,94.7,94.79,33428.0
2017-09-15 13:35:00,94.78,94.78,94.56,94.57,14161.0,94.78,94.78,94.56,94.57,14161.0
2017-09-15 13:40:00,94.59,94.63,94.53,94.53,14323.0,94.59,94.63,94.53,94.53,14323.0
2017-09-15 13:45:00,94.51,94.53,94.49,94.5,17459.0,94.51,94.53,94.49,94.5,17459.0
2017-09-15 13:50:00,94.5,94.59,94.42,94.58,16520.0,94.5,94.59,94.42,94.58,16520.0
2017-09-15 13:55:00,94.59,94.69,94.56,94.67,15102.0,94.59,94.69,94.56,94.67,15102.0
2017-09-15 14:00:00,94.68,94.76,94.66,94.69,11853.0,94.68,94.76,94.66,94.69,11853.0
2017-09-15 14:05:00,94.71,94.75,94.62,94.62,14049.0,94.71,94.75,94.62,94.62,14049.0
2017-09-15 14:10:00,94.63,94.66,94.55,94.62,16110.0,94.63,94.66,94.55,94.62,16110.0
2017-09-15 14:15:00,94.61,94.62,94.49,94.49,13562.0,94.61,94.62,94.49,94.49,13562.0
2017-09-15 14:20:00,94.49,94.7,94.49,94.63,12880.0,94.49,94.7,94.49,94.63,12880.0
2017-09-15 14:25:00,94.63,94.64,94.55,94.56,15409.0,94.63,94.64,94.55,94.56,15409.0
2017-09-15 14:30:00,94.57,94.61,94.56,94.58,13413.0,94.57,94.61,94.56,94.58,13413.0
2017-09-15 14:35:00,94.57,94.58,94.46,94.46,19448.0,94.57,94.58,94.46,94.46,19448.0
2017-09-15 14:40:00,94.46,94.73,94.46,94.63,22352.0,94.46,94.73,94.46,94.63,22352.0
2017-09-15 14:45:00,94.63,94.71,94.61,94.68,18131.0,94.63,94.71,94.61,94.68,18131.0
2017-09-15 14:50:00,94.66,94.7,94.54,94.65,17949.0,94.66,94.7,94.54,94.65,17949.0
2017-09-15 14:55:00,94.64,94.69,94.53,94.56,23790.0,94.64,94.69,94.53,94.56,23790.0
2017-09-15 15:00:00,94.56,94.62,94.49,94.49,31759.0,94.56,94.62,94.49,94.49,31759.0
2017-09-15 15:05:00,94.49,94.56,94.47,94.55,25434.0,94.49,94.56,94.47,94.55,25434.0
2017-09-15 15:10:00,94.56,94.62,94.51,94.51,28251.0,94.56,94.62,94.51,94.51,28251.0
2017-09-15 15:15:00,94.52,94.56,94.43,94.47,53610.0,94.52,94.56,94.43,94.47,53610.0
2017-09-15 15:20:00,94.47,94.66,94.46,94.57,50283.0,94.47,94.66,94.46,94.57,50283.0
2017-09-15 15:25:00,94.57,94.62,94.53,94.53,22142.0,94.57,94.62,94.53,94.53,22142.0
2017-09-15 15:30:00,94.53,94.59,94.45,94.52,34510.0,94.53,94.59,94.45,94.52,34510.0
2017-09-15 15:35:00,94.52,94.63,94.52,94.58,46168.0,94.52,94.63,94.52,94.58,46168.0
2017-09-15 15:40:00,94.59,94.65,94.44,94.48,77356.0,94.59,94.65,94.44,94.48,77356.0
2017-09-15 15:45:00,94.48,94.64,94.47,94.55,74431.0,94.48,94.64,94.47,94.55,74431.0
2017-09-15 15:50:00,94.56,94.59,94.49,94.53,102194.0,94.56,94.59,94.49,94.53,102194.0
2017-09-15 15:55:00,94.52,94.53,94.39,94.48,277508.0,94.52,94.53,94.39,94.48,277508.0
2017-09-18 09:30:00,94.52,94.57,94.36,94.44,20416.0,94.52,94.57,94.36,94.44,20416.0
2017-09-18 09:35:00,94.45,94.8,94.45,94.76,102696.0,94.45,94.8,94.45,94.76,102696.0
2017-09-18 09:40:00,94.76,95.35,94.73,95.27,83767.0,94.76,95.35,94.73,95.27,83767.0
2017-09-18 09:45:00,95.26,95.27,95.06,95.16,39140.0,95.26,95.27,95.06,95.16,39140.0
2017-09-18 09:50:00,95.16,95.28,94.95,94.99,12621.0,95.16,95.28,94.95,94.99,12621.0
2017-09-18 09:55:00,94.99,95.19,94.98,95.15,22450.0,94.99,95.19,94.98,95.15,22450.0
2017-09-18 10:00:00,95.17,95.3,95.07,95.24,26575.0,95.17,95.3,95.07,95.24,26575.0
2017-09-18 10:05:00,95.25,95.27,95.15,95.21,11705.0,95.25,95.27,95.15,95.21,11705.0
2017-09-18 10:10:00,95.24,95.27,95.14,95.17,16225.0,95.24,95.27,95.14,95.17,16225.0
2017-09-18 10:15:00,95.21,95.24,95.12,95.19,8015.0,95.21,95.24,95.12,95.19,8015.0
2017-09-18 10:20:00,95.2,95.24,95.18,95.19,5500.0,95.2,95.24,95.18,95.19,5500.0
2017-09-18 10:25:00,95.21,95.23,95.19,95.19,7036.0,95.21,95.23,95.19,95.19,7036.0
2017-09-18 10:30:00,95.2,95.23,95.18,95.2,11800.0,95.2,95.23,95.18,95.2,11800.0
2017-09-18 10:35:00,95.2,95.21,95.05,95.05,25619.0,95.2,95.21,95.05,95.05,25619.0
2017-09-18 10:40:00,95.05,95.19,95.05,95.17,11458.0,95.05,95.19,95.05,95.17,11458.0
2017-09-18 10:45:00,95.18,95.19,95.08,95.15,8858.0,95.18,95.19,95.08,95.15,8858.0
2017-09-18 10:50:00,95.11,95.13,95.05,95.07,13063.0,95.11,95.13,95.05,95.07,13063.0
2017-09-18 10:55:00,95.08,95.19,95.06,95.19,8226.0,95.08,95.19,95.06,95.19,8226.0
2017-09-18 11:00:00,95.17,95.2,95.11,95.13,14153.0,95.17,95.2,95.11,95.13,14153.0
2017-09-18 11:05:00,95.13,95.16,95.05,95.12,7700.0,95.13,95.16,95.05,95.12,7700.0
2017-09-18 11:10:00,95.12,95.14,95.07,95.09,15133.0,95.12,95.14,95.07,95.09,15133.0
2017-09-18 11:15:00,95.09,95.12,95.05,95.08,20198.0,95.09,95.12,95.05,95.08,20198.0
2017-09-18 11:20:00,95.07,95.11,94.98,95.04,18808.0,95.07,95.11,94.98,95.04,18808.0
2017-09-18 11:25:00,95.06,95.12,95.01,95.12,11005.0,95.06,95.12,95.01,95.12,11005.0
2017-09-18 11:30:00,95.11,95.13,95.03,95.1,11792.0,95.11,95.13,95.03,95.1,11792.0
2017-09-18 11:35:00,95.11,95.14,95.05,95.1,12365.0,95.11,95.14,95.05,95.1,12365.0
2017-09-18 11:40:00,95.09,95.1,95.0,95.08,18757.0,95.09,95.1,95.0,95.08,18757.0
2017-09-18 11:45:00,95.06,95.09,95.02,95.02,5245.0,95.06,95.09,95.02,95.02,5245.0
2017-09-18 11:50:00,95.02,95.06,95.0,95.0,21475.0,95.02,95.06,95.0,95.0,21475.0
2017-09-18 11:55:00,95.01,95.03,94.97,94.97,19519.0,95.01,95.03,94.97,94.97,19519.0
2017-09-18 12:00:00,95.0,95.03,94.99,94.99,7584.0,95.0,95.03,94.99,94.99,7584.0
2017-09-18 12:05:00,94.99,95.01,94.97,95.01,6779.0,94.99,95.01,94.97,95.01,6779.0
2017-09-18 12:10:00,95.02,95.08,95.02,95.05,9582.0,95.02,95.08,95.02,95.05,9582.0
2017-09-18 12:15:00,95.05,95.07,94.97,95.07,11323.0,95.05,95.07,94.97,95.07,11323.0
2017-09-18 12:20:00,95.09,95.14,95.06,95.13,9286.0,95.09,95.14,95.06,95.13,9286.0
2017-09-18 12:25:00,95.13,95.17,95.11,95.14,10135.0,95.13,95.17,95.11,95.14,10135.0
2017-09-18 12:30:00,95.17,95.22,95.14,95.22,30041.0,95.17,95.22,95.14,95.22,30041.0
2017-09-18 12:35:00,95.21,95.22,95.17,95.2,25291.0,95.21,95.22,95.17,95.2,25291.0
2017-09-18 12:40:00,95.21,95.22,95.16,95.19,11267.0,95.21,95.22,95.16,95.19,11267.0
2017-09-18 12:45:00,95.19,95.22,95.14,95.21,6927.0,95.19,95.22,95.14,95.21,6927.0
2017-09-18 12:50:00,95.21,95.21,95.16,95.16,4543.0,95.21,95.21,95.16,95.16,4543.0
2017-09-18 12:55:00,95.18,95.22,95.17,95.21,12686.0,95.18,95.22,95.17,95.21,12686.0
2017-09-18 13:00:00,95.19,95.22,95.19,95.19,5300.0,95.19,95.22,95.19,95.19,5300.0
2017-09-18 13:05:00,95.18,95.23,95.16,95.23,6330.0,95.18,95.23,95.16,95.23,6330.0
2017-09-18 13:10:00,95.23,95.24,95.2,95.23,6300.0,95.23,95.24,95.2,95.23,6300.0
2017-09-18 13:15:00,95.22,95.22,95.12,95.16,14985.0,95.22,95.22,95.12,95.16,14985.0
2017-09-18 13:20:00,95.15,95.17,95.15,95.15,2900.0,95.15,95.17,95.15,95.15,2900.0
2017-09-18 13:25:00,95.15,95.15,95.06,95.08,10147.0,95.15,95.15,95.06,95.08,10147.0
2017-09-18 13:30:00,95.09,95.09,95.0,95.02,14487.0,95.09,95.09,95.0,95.02,14487.0
2017-09-18 13:35:00,95.04,95.09,95.01,95.01,8514.0,95.04,95.09,95.01,95.01,8514.0
2017-09-18 13:40:00,95.01,95.08,95.01,95.06,7153.0,95.01,95.08,95.01,95.06,7153.0
2017-09-18 13:45:00,95.06,95.08,94.97,95.0,27390.0,95.06,95.08,94.97,95.0,27390.0
2017-09-18 13:50:00,95.02,95.1,95.02,95.1,13658.0,95.02,95.1,95.02,95.1,13658.0
2017-09-18 13:55:00,95.08,95.14,95.08,95.12,8600.0,95.08,95.14,95.08,95.12,8600.0
2017-09-18 14:00:00,95.12,95.22,95.11,95.18,23814.0,95.12,95.22,95.11,95.18,23814.0
2017-09-18 14:05:00,95.18,95.26,95.17,95.25,20537.0,95.18,95.26,95.17,95.25,20537.0
2017-09-18 14:10:00,95.24,95.26,95.2,95.25,14352.0,95.24,95.26,95.2,95.25,14352.0
2017-09-18 14:15:00,95.25,95.27,95.19,95.19,25649.0,95.25,95.27,95.19,95.19,25649.0
2017-09-18 14:20:00,95.19,95.25,95.13,95.21,23680.0,95.19,95.25,95.13,95.21,23680.0
2017-09-18 14:25:00,95.2,95.22,95.17,95.17,8487.0,95.2,95.22,95.17,95.17,8487.0
2017-09-18 14:30:00,95.17,95.19,95.15,95.19,15388.0,95.17,95.19,95.15,95.19,15388.0
2017-09-18 14:35:00,95.19,95.2,95.07,95.09,12269.0,95.19,95.2,95.07,95.09,12269.0
2017-09-18 14:40:00,95.11,95.12,95.05,95.05,9625.0,95.11,95.12,95.05,95.05,9625.0
2017-09-18 14:45:00,95.04,95.04,95.02,95.03,21115.0,95.04,95.04,95.02,95.03,21115.0
2017-09-18 14:50:00,95.03,95.27,95.02,95.26,37126.0,95.03,95.27,95.02,95.26,37126.0
2017-09-18 14:55:00,95.22,95.25,95.08,95.24,14381.0,95.22,95.25,95.08,95.24,14381.0
2017-09-18 15:00:00,95.25,95.25,95.14,95.17,12308.0,95.25,95.25,95.14,95.17,12308.0
2017-09-18 15:05:00,95.15,95.17,95.12,95.15,16190.0,95.15,95.17,95.12,95.15,16190.0
2017-09-18 15:10:00,95.14,95.16,95.06,95.08,13094.0,95.14,95.16,95.06,95.08,13094.0
2017-09-18 15:15:00,95.08,95.14,95.08,95.09,14442.0,95.08,95.14,95.08,95.09,14442.0
2017-09-18 15:20:00,95.09,95.11,95.08,95.1,15037.0,95.09,95.11,95.08,95.1,15037.0
2017-09-18 15:25:00,95.11,95.22,95.1,95.18,16470.0,95.11,95.22,95.1,95.18,16470.0
2017-09-18 15:30:00,95.18,95.18,95.11,95.16,22888.0,95.18,95.18,95.11,95.16,22888.0
2017-09-18 15:35:00,95.16,95.18,95.08,95.09,25368.0,95.16,95.18,95.08,95.09,25368.0
2017-09-18 15:40:00,95.1,95.16,95.06,95.15,30130.0,95.1,95.16,95.06,95.15,30130.0
2017-09-18 15:45:00,95.16,95.18,95.02,95.03,35202.0,95.16,95.18,95.02,95.03,35202.0
2017-09-18 15:50:00,95.03,95.03,94.97,94.97,60045.0,95.03,95.03,94.97,94.97,60045.0
2017-09-18 15:55:00,94.97,95.08,94.89,95.08,116695.0,94.97,95.08,94.89,95.08,116695.0
2017-09-19 09:30:00,95.5,95.53,95.2,95.39,12729.0,95.5,95.53,95.2,95.39,12729.0
2017-09-19 09:35:00,95.29,95.31,95.1,95.13,7380.0,95.29,95.31,95.1,95.13,7380.0
2017-09-19 09:40:00,95.11,95.23,95.03,95.23,5002.0,95.11,95.23,95.03,95.23,5002.0
2017-09-19 09:45:00,95.22,95.41,95.21,95.36,7413.0,95.22,95.41,95.21,95.36,7413.0
2017-09-19 09:50:00,95.37,95.42,95.28,95.35,13081.0,95.37,95.42,95.28,95.35,13081.0
2017-09-19 09:55:00,95.34,95.4,95.25,95.33,8910.0,95.34,95.4,95.25,95.33,8910.0
2017-09-19 10:00:00,95.32,95.37,95.24,95.37,14340.0,95.32,95.37,95.24,95.37,14340.0
2017-09-19 10:05:00,95.36,95.36,95.25,95.26,6406.0,95.36,95.36,95.25,95.26,6406.0
2017-09-19 10:10:00,95.26,95.29,95.19,95.19,16159.0,95.26,95.29,95.19,95.19,16159.0
2017-09-19 10:15:00,95.19,95.26,95.18,95.26,9072.0,95.19,95.26,95.18,95.26,9072.0
2017-09-19 10:20:00,95.23,95.26,95.18,95.23,7552.0,95.23,95.26,95.18,95.23,7552.0
2017-09-19 10:25:00,95.26,95.35,95.23,95.35,16200.0,95.26,95.35,95.23,95.35,16200.0
2017-09-19 10:30:00,95.36,95.36,95.26,95.28,10040.0,95.36,95.36,95.26,95.28,10040.0
2017-09-19 10:35:00,95.28,95.38,95.26,95.31,21600.0,95.28,95.38,95.26,95.31,21600.0
2017-09-19 10:40:00,95.28,95.36,95.25,95.34,6596.0,95.28,95.36,95.25,95.34,6596.0
2017-09-19 10:45:00,95.34,95.35,95.3,95.3,7552.0,95.34,95.35,95.3,95.3,7552.0
2017-09-19 10:50:00,95.3,95.33,95.2,95.29,16894.0,95.3,95.33,95.2,95.29,16894.0
2017-09-19 10:55:00,95.27,95.27,95.08,95.1,22241.0,95.27,95.27,95.08,95.1,22241.0
2017-09-19 11:00:00,95.1,95.12,94.96,95.02,42331.0,95.1,95.12,94.96,95.02,42331.0
2017-09-19 11:05:00,95.04,95.12,95.01,95.1,8370.0,95.04,95.12,95.01,95.1,8370.0
2017-09-19 11:10:00,95.09,95.09,95.0,95.02,9760.0,95.09,95.09,95.0,95.02,9760.0
2017-09-19 11:15:00,95.0,95.12,95.0,95.12,14149.0,95.0,95.12,95.0,95.12,14149.0
2017-09-19 11:20:00,95.1,95.12,95.08,95.08,11802.0,95.1,95.12,95.08,95.08,11802.0
2017-09-19 11:25:00,95.08,95.09,95.02,95.07,8300.0,95.08,95.09,95.02,95.07,8300.0
2017-09-19 11:30:00,95.08,95.12,95.05,95.08,5252.0,95.08,95.12,95.05,95.08,5252.0
2017-09-19 11:35:00,95.09,95.16,95.09,95.15,5038.0,95.09,95.16,95.09,95.15,5038.0
2017-09-19 11:40:00,95.16,95.16,95.07,95.09,10412.0,95.16,95.16,95.07,95.09,10412.0
2017-09-19 11:45:00,95.09,95.09,94.99,95.0,20023.0,95.09,95.09,94.99,95.0,20023.0
2017-09-19 11:50:00,94.98,94.99,94.96,94.98,4700.0,94.98,94.99,94.96,94.98,4700.0
2017-09-19 11:55:00,94.97,94.98,94.95,94.96,11242.0,94.97,94.98,94.95,94.96,11242.0
2017-09-19 12:00:00,94.96,95.04,94.96,95.04,7461.0,94.96,95.04,94.96,95.04,7461.0
2017-09-19 12:05:00,95.04,95.1,95.0,95.05,6452.0,95.04,95.1,95.0,95.05,6452.0
2017-09-19 12:10:00,95.07,95.17,95.05,95.16,6896.0,95.07,95.17,95.05,95.16,6896.0
2017-09-19 12:15:00,95.16,95.19,95.11,95.13,6950.0,95.16,95.19,95.11,95.13,6950.0
2017-09-19 12:20:00,95.13,95.21,95.13,95.2,4344.0,95.13,95.21,95.13,95.2,4344.0
2017-09-19 12:25:00,95.23,95.23,95.12,95.2,6472.0,95.23,95.23,95.12,95.2,6472.0
2017-09-19 12:30:00,95.18,95.24,95.15,95.15,16349.0,95.18,95.24,95.15,95.15,16349.0
2017-09-19 12:35:00,95.15,95.16,95.11,95.13,4200.0,95.15,95.16,95.11,95.13,4200.0
2017-09-19 12:40:00,95.14,95.19,95.14,95.16,11101.0,95.14,95.19,95.14,95.16,11101.0
2017-09-19 12:45:00,95.15,95.16,95.04,95.04,14560.0,95.15,95.16,95.04,95.04,14560.0
2017-09-19 12:50:00,95.01,95.03,94.8,94.8,10567.0,95.01,95.03,94.8,94.8,10567.0
2017-09-19 12:55:00,94.79,94.9,94.79,94.83,4804.0,94.79,94.9,94.79,94.83,4804.0
2017-09-19 13:00:00,94.83,94.92,94.8,94.92,1400.0,94.83,94.92,94.8,94.92,1400.0
2017-09-19 13:05:00,94.91,94.91,94.84,94.86,3731.0,94.91,94.91,94.84,94.86,3731.0
2017-09-19 13:10:00,94.87,94.94,94.84,94.86,4230.0,94.87,94.94,94.84,94.86,4230.0
2017-09-19 13:15:00,94.86,94.86,94.74,94.74,2782.0,94.86,94.86,94.74,94.74,2782.0
2017-09-19 13:20:00,94.74,94.76,94.66,94.72,4722.0,94.74,94.76,94.66,94.72,4722.0
2017-09-19 13:25:00,94.74,94.8,94.74,94.78,2700.0,94.74,94.8,94.74,94.78,2700.0
2017-09-19 13:30:00,94.78,94.8,94.74,94.74,2700.0,94.78,94.8,94.74,94.74,2700.0
2017-09-19 13:35:00,94.72,94.75,94.69,94.69,4154.0,94.72,94.75,94.69,94.69,4154.0
2017-09-19 13:40:00,94.71,94.76,94.69,94.73,1361.0,94.71,94.76,94.69,94.73,1361.0
2017-09-19 13:45:00,94.68,94.71,94.63,94.71,4025.0,94.68,94.71,94.63,94.71,4025.0
2017-09-19 13:50:00,94.71,94.71,94.66,94.66,6507.0,94.71,94.71,94.66,94.66,6507.0
2017-09-19 13:55:00,94.65,94.68,94.63,94.67,4500.0,94.65,94.68,94.63,94.67,4500.0
2017-09-19 14:00:00,94.63,94.65,94.61,94.65,4890.0,94.63,94.65,94.61,94.65,4890.0
2017-09-19 14:05:00,94.63,94.66,94.61,94.64,5384.0,94.63,94.66,94.61,94.64,5384.0
2017-09-19 14:10:00,94.64,94.66,94.62,94.62,6341.0,94.64,94.66,94.62,94.62,6341.0
2017-09-19 14:15:00,94.63,94.63,94.57,94.63,7005.0,94.63,94.63,94.57,94.63,7005.0
2017-09-19 14:20:00,94.63,94.68,94.63,94.68,2852.0,94.63,94.68,94.63,94.68,2852.0
2017-09-19 14:25:00,94.66,94.74,94.64,94.74,5363.0,94.66,94.74,94.64,94.74,5363.0
2017-09-19 14:30:00,94.75,94.8,94.75,94.78,5156.0,94.75,94.8,94.75,94.78,5156.0
2017-09-19 14:35:00,94.78,94.81,94.77,94.8,12113.0,94.78,94.81,94.77,94.8,12113.0
2017-09-19 14:40:00,94.78,94.79,94.76,94.76,3090.0,94.78,94.79,94.76,94.76,3090.0
2017-09-19 14:45:00,94.76,94.79,94.74,94.74,3325.0,94.76,94.79,94.74,94.74,3325.0
2017-09-19 14:50:00,94.73,94.76,94.71,94.76,2500.0,94.73,94.76,94.71,94.76,2500.0
2017-09-19 14:55:00,94.76,94.85,94.75,94.85,8220.0,94.76,94.85,94.75,94.85,8220.0
2017-09-19 15:00:00,94.83,94.86,94.79,94.8,5464.0,94.83,94.86,94.79,94.8,5464.0
2017-09-19 15:05:00,94.81,94.82,94.78,94.79,4551.0,94.81,94.82,94.78,94.79,4551.0
2017-09-19 15:10:00,94.81,94.81,94.77,94.78,8200.0,94.81,94.81,94.77,94.78,8200.0
2017-09-19 15:15:00,94.78,94.79,94.75,94.78,7389.0,94.78,94.79,94.75,94.78,7389.0
2017-09-19 15:20:00,94.79,94.89,94.78,94.84,15454.0,94.79,94.89,94.78,94.84,15454.0
2017-09-19 15:25:00,94.85,94.9,94.85,94.88,8260.0,94.85,94.9,94.85,94.88,8260.0
2017-09-19 15:30:00,94.88,94.94,94.87,94.91,19038.0,94.88,94.94,94.87,94.91,19038.0
2017-09-19 15:35:00,94.92,94.96,94.9,94.95,16770.0,94.92,94.96,94.9,94.95,16770.0
2017-09-19 15:40:00,94.95,94.98,94.95,94.97,14587.0,94.95,94.98,94.95,94.97,14587.0
2017-09-19 15:45:00,94.97,94.99,94.97,94.99,22313.0,94.97,94.99,94.97,94.99,22313.0
2017-09-19 15:50:00,94.99,95.06,94.97,95.0,41910.0,94.99,95.06,94.97,95.0,41910.0
2017-09-19 15:55:00,94.99,94.99,94.88,94.9,89178.0,94.99,94.99,94.88,94.9,89178.0
2017-09-20 09:30:00,94.93,95.01,94.55,94.64,20739.0,94.93,95.01,94.55,94.64,20739.0
2017-09-20 09:35:00,94.75,94.92,94.75,94.91,53535.0,94.75,94.92,94.75,94.91,53535.0
2017-09-20 09:40:00,94.93,95.04,94.88,94.97,6072.0,94.93,95.04,94.88,94.97,6072.0
2017-09-20 09:45:00,94.98,95.03,94.88,95.03,4783.0,94.98,95.03,94.88,95.03,4783.0
2017-09-20 09:50:00,95.0,95.08,94.74,94.8,8298.0,95.0,95.08,94.74,94.8,8298.0
2017-09-20 09:55:00,94.84,94.86,94.63,94.67,9017.0,94.84,94.86,94.63,94.67,9017.0
2017-09-20 10:00:00,94.7,94.87,94.68,94.68,7295.0,94.7,94.87,94.68,94.68,7295.0
2017-09-20 10:05:00,94.73,94.77,94.7,94.76,3356.0,94.73,94.77,94.7,94.76,3356.0
2017-09-20 10:10:00,94.75,94.96,94.74,94.87,17146.0,94.75,94.96,94.74,94.87,17146.0
2017-09-20 10:15:00,94.84,94.92,94.84,94.87,3643.0,94.84,94.92,94.84,94.87,3643.0
2017-09-20 10:20:00,94.88,94.95,94.85,94.95,4091.0,94.88,94.95,94.85,94.95,4091.0
2017-09-20 10:25:00,94.95,94.95,94.88,94.89,5300.0,94.95,94.95,94.88,94.89,5300.0
2017-09-20 10:30:00,94.93,94.93,94.81,94.83,5333.0,94.93,94.93,94.81,94.83,5333.0
2017-09-20 10:35:00,94.81,94.86,94.8,94.8,2800.0,94.81,94.86,94.8,94.8,2800.0
2017-09-20 10:40:00,94.81,94.83,94.78,94.82,2700.0,94.81,94.83,94.78,94.82,2700.0
2017-09-20 10:45:00,94.79,94.83,94.77,94.83,4200.0,94.79,94.83,94.77,94.83,4200.0
2017-09-20 10:50:00,94.84,94.95,94.8,94.95,6600.0,94.84,94.95,94.8,94.95,6600.0
2017-09-20 10:55:00,94.97,94.97,94.85,94.85,5868.0,94.97,94.97,94.85,94.85,5868.0
2017-09-20 11:00:00,94.92,95.13,94.9,95.11,14583.0,94.92,95.13,94.9,95.11,14583.0
2017-09-20 11:05:00,95.12,95.17,95.06,95.06,8466.0,95.12,95.17,95.06,95.06,8466.0
2017-09-20 11:10:00,95.08,95.14,94.99,95.04,5400.0,95.08,95.14,94.99,95.04,5400.0
2017-09-20 11:15:00,95.04,95.18,95.03,95.11,6874.0,95.04,95.18,95.03,95.11,6874.0
2017-09-20 11:20:00,95.07,95.07,94.92,94.92,2688.0,95.07,95.07,94.92,94.92,2688.0
2017-09-20 11:25:00,94.92,95.0,94.9,94.98,4908.0,94.92,95.0,94.9,94.98,4908.0
2017-09-20 11:30:00,95.0,95.0,94.92,94.96,10700.0,95.0,95.0,94.92,94.96,10700.0
2017-09-20 11:35:00,94.96,95.0,94.91,94.93,7577.0,94.96,95.0,94.91,94.93,7577.0
2017-09-20 11:40:00,94.91,94.96,94.88,94.95,4316.0,94.91,94.96,94.88,94.95,4316.0
2017-09-20 11:45:00,94.94,94.99,94.92,94.96,29800.0,94.94,94.99,94.92,94.96,29800.0
2017-09-20 11:50:00,94.96,94.98,94.93,94.96,3402.0,94.96,94.98,94.93,94.96,3402.0
2017-09-20 11:55:00,94.96,95.0,94.94,94.97,4745.0,94.96,95.0,94.94,94.97,4745.0
2017-09-20 12:00:00,94.97,95.05,94.96,95.01,69161.0,94.97,95.05,94.96,95.01,69161.0
2017-09-20 12:05:00,95.01,95.01,94.91,94.93,38055.0,95.01,95.01,94.91,94.93,38055.0
2017-09-20 12:10:00,94.94,95.04,94.93,95.03,1827.0,94.94,95.04,94.93,95.03,1827.0
2017-09-20 12:15:00,95.01,95.03,95.0,95.0,3476.0,95.01,95.03,95.0,95.0,3476.0
2017-09-20 12:20:00,95.0,95.0,94.91,94.91,3000.0,95.0,95.0,94.91,94.91,3000.0
2017-09-20 12:25:00,94.89,94.89,94.79,94.8,2872.0,94.89,94.89,94.79,94.8,2872.0
2017-09-20 12:30:00,94.81,94.89,94.81,94.89,2800.0,94.81,94.89,94.81,94.89,2800.0
2017-09-20 12:35:00,94.89,94.91,94.85,94.91,2200.0,94.89,94.91,94.85,94.91,2200.0
2017-09-20 12:40:00,94.92,94.93,94.86,94.86,3575.0,94.92,94.93,94.86,94.86,3575.0
2017-09-20 12:45:00,94.86,94.87,94.84,94.86,1403.0,94.86,94.87,94.84,94.86,1403.0
2017-09-20 12:50:00,94.86,94.9,94.85,94.9,2525.0,94.86,94.9,94.85,94.9,2525.0
2017-09-20 12:55:00,94.89,94.89,94.84,94.84,4799.0,94.89,94.89,94.84,94.84,4799.0
2017-09-20 13:00:00,94.87,94.91,94.87,94.88,3257.0,94.87,94.91,94.87,94.88,3257.0
2017-09-20 13:05:00,94.86,94.87,94.74,94.74,3800.0,94.86,94.87,94.74,94.74,3800.0
2017-09-20 13:10:00,94.74,94.78,94.74,94.75,1720.0,94.74,94.78,94.74,94.75,1720.0
2017-09-20 13:15:00,94.75,94.76,94.69,94.72,3137.0,94.75,94.76,94.69,94.72,3137.0
2017-09-20 13:20:00,94.69,94.75,94.69,94.72,2600.0,94.69,94.75,94.69,94.72,2600.0
2017-09-20 13:25:00,94.72,94.72,94.64,94.65,3293.0,94.72,94.72,94.64,94.65,3293.0
2017-09-20 13:30:00,94.65,94.72,94.65,94.72,2700.0,94.65,94.72,94.65,94.72,2700.0
2017-09-20 13:35:00,94.7,94.7,94.64,94.64,6300.0,94.7,94.7,94.64,94.64,6300.0
2017-09-20 13:40:00,94.65,94.74,94.63,94.69,7800.0,94.65,94.74,94.63,94.69,7800.0
2017-09-20 13:45:00,94.64,94.65,94.59,94.63,6390.0,94.64,94.65,94.59,94.63,6390.0
2017-09-20 13:50:00,94.63,94.65,94.51,94.51,10736.0,94.63,94.65,94.51,94.51,10736.0
2017-09-20 13:55:00,94.5,94.63,94.48,94.63,4100.0,94.5,94.63,94.48,94.63,4100.0
2017-09-20 14:00:00,94.58,94.59,94.18,94.48,19472.0,94.58,94.59,94.18,94.48,19472.0
2017-09-20 14:05:00,94.48,94.52,94.42,94.44,8524.0,94.48,94.52,94.42,94.44,8524.0
2017-09-20 14:10:00,94.41,94.41,94.31,94.32,10954.0,94.41,94.41,94.31,94.32,10954.0
2017-09-20 14:15:00,94.32,94.39,94.32,94.36,7145.0,94.32,94.39,94.32,94.36,7145.0
2017-09-20 14:20:00,94.36,94.36,94.15,94.26,14744.0,94.36,94.36,94.15,94.26,14744.0
2017-09-20 14:25:00,94.25,94.35,94.24,94.3,10291.0,94.25,94.35,94.24,94.3,10291.0
2017-09-20 14:30:00,94.28,94.36,94.26,94.36,6746.0,94.28,94.36,94.26,94.36,6746.0
2017-09-20 14:35:00,94.39,94.39,94.3,94.34,5601.0,94.39,94.39,94.3,94.34,5601.0
2017-09-20 14:40:00,94.35,94.41,94.32,94.4,13681.0,94.35,94.41,94.32,94.4,13681.0
2017-09-20 14:45:00,94.41,94.47,94.37,94.46,23478.0,94.41,94.47,94.37,94.46,23478.0
2017-09-20 14:50:00,94.47,94.47,94.4,94.43,5424.0,94.47,94.47,94.4,94.43,5424.0
2017-09-20 14:55:00,94.43,94.49,94.42,94.47,6726.0,94.43,94.49,94.42,94.47,6726.0
2017-09-20 15:00:00,94.47,94.48,94.45,94.46,9856.0,94.47,94.48,94.45,94.46,9856.0
2017-09-20 15:05:00,94.45,94.47,94.34,94.36,10211.0,94.45,94.47,94.34,94.36,10211.0
2017-09-20 15:10:00,94.37,94.46,94.36,94.44,10500.0,94.37,94.46,94.36,94.44,10500.0
2017-09-20 15:15:00,94.46,94.52,94.46,94.52,15734.0,94.46,94.52,94.46,94.52,15734.0
2017-09-20 15:20:00,94.55,94.55,94.46,94.47,11763.0,94.55,94.55,94.46,94.47,11763.0
2017-09-20 15:25:00,94.48,94.49,94.43,94.44,11209.0,94.48,94.49,94.43,94.44,11209.0
2017-09-20 15:30:00,94.45,94.48,94.38,94.4,23292.0,94.45,94.48,94.38,94.4,23292.0
2017-09-20 15:35:00,94.38,94.47,94.38,94.46,32627.0,94.38,94.47,94.38,94.46,32627.0
2017-09-20 15:40:00,94.46,94.48,94.36,94.37,29292.0,94.46,94.48,94.36,94.37,29292.0
2017-09-20 15:45:00,94.38,94.46,94.37,94.45,31568.0,94.38,94.46,94.37,94.45,31568.0
2017-09-20 15:50:00,94.45,94.5,94.44,94.49,53453.0,94.45,94.5,94.44,94.49,53453.0
2017-09-20 15:55:00,94.5,94.65,94.48,94.59,160878.0,94.5,94.65,94.48,94.59,160878.0
2017-09-21 09:30:00,94.41,94.45,94.4,94.44,7805.0,94.41,94.45,94.4,94.44,7805.0
2017-09-21 09:35:00,94.4,94.4,94.14,94.27,5450.0,94.4,94.4,94.14,94.27,5450.0
2017-09-21 09:40:00,94.37,94.51,94.37,94.38,5753.0,94.37,94.51,94.37,94.38,5753.0
2017-09-21 09:45:00,94.39,94.39,94.09,94.09,7912.0,94.39,94.39,94.09,94.09,7912.0
2017-09-21 09:50:00,94.11,94.12,93.93,93.97,10680.0,94.11,94.12,93.93,93.97,10680.0
2017-09-21 09:55:00,93.98,94.26,93.89,94.21,13365.0,93.98,94.26,93.89,94.21,13365.0
2017-09-21 10:00:00,94.16,94.2,94.11,94.13,5800.0,94.16,94.2,94.11,94.13,5800.0
2017-09-21 10:05:00,94.14,94.19,94.06,94.18,5060.0,94.14,94.19,94.06,94.18,5060.0
2017-09-21 10:10:00,94.19,94.37,94.17,94.26,10587.0,94.19,94.37,94.17,94.26,10587.0
2017-09-21 10:15:00,94.28,94.28,93.98,94.01,7993.0,94.28,94.28,93.98,94.01,7993.0
2017-09-21 10:20:00,94.06,94.13,93.97,94.0,4258.0,94.06,94.13,93.97,94.0,4258.0
2017-09-21 10:25:00,94.03,94.22,94.01,94.22,3109.0,94.03,94.22,94.01,94.22,3109.0
2017-09-21 10:30:00,94.18,94.25,94.14,94.21,9042.0,94.18,94.25,94.14,94.21,9042.0
2017-09-21 10:35:00,94.22,94.22,93.91,93.98,13202.0,94.22,94.22,93.91,93.98,13202.0
2017-09-21 10:40:00,93.98,94.13,93.96,94.06,5398.0,93.98,94.13,93.96,94.06,5398.0
2017-09-21 10:45:00,94.08,94.18,94.08,94.18,6558.0,94.08,94.18,94.08,94.18,6558.0
2017-09-21 10:50:00,94.19,94.28,94.17,94.26,7999.0,94.19,94.28,94.17,94.26,7999.0
2017-09-21 10:55:00,94.27,94.32,94.17,94.18,8957.0,94.27,94.32,94.17,94.18,8957.0
2017-09-21 11:00:00,94.22,94.36,94.22,94.36,4800.0,94.22,94.36,94.22,94.36,4800.0
2017-09-21 11:05:00,94.35,94.39,94.29,94.37,12400.0,94.35,94.39,94.29,94.37,12400.0
2017-09-21 11:10:00,94.37,94.42,94.31,94.42,11907.0,94.37,94.42,94.31,94.42,11907.0
2017-09-21 11:15:00,94.42,94.5,94.41,94.43,7920.0,94.42,94.5,94.41,94.43,7920.0
2017-09-21 11:20:00,94.42,94.53,94.42,94.45,5324.0,94.42,94.53,94.42,94.45,5324.0
2017-09-21 11:25:00,94.44,94.44,94.4,94.4,2300.0,94.44,94.44,94.4,94.4,2300.0
2017-09-21 11:30:00,94.43,94.46,94.35,94.36,5869.0,94.43,94.46,94.35,94.36,5869.0
2017-09-21 11:35:00,94.36,94.37,94.32,94.34,900.0,94.36,94.37,94.32,94.34,900.0
2017-09-21 11:40:00,94.37,94.38,94.31,94.33,3100.0,94.37,94.38,94.31,94.33,3100.0
2017-09-21 11:45:00,94.33,94.34,94.24,94.24,2940.0,94.33,94.34,94.24,94.24,2940.0
2017-09-21 11:50:00,94.24,94.27,94.23,94.23,2887.0,94.24,94.27,94.23,94.23,2887.0
2017-09-21 11:55:00,94.22,94.27,94.21,94.26,5379.0,94.22,94.27,94.21,94.26,5379.0
2017-09-21 12:00:00,94.28,94.38,94.28,94.35,2699.0,94.28,94.38,94.28,94.35,2699.0
2017-09-21 12:05:00,94.38,94.42,94.34,94.34,2150.0,94.38,94.42,94.34,94.34,2150.0
2017-09-21 12:10:00,94.36,94.46,94.35,94.41,3100.0,94.36,94.46,94.35,94.41,3100.0
2017-09-21 12:15:00,94.41,94.41,94.3,94.3,3100.0,94.41,94.41,94.3,94.3,3100.0
2017-09-21 12:20:00,94.28,94.33,94.28,94.3,2700.0,94.28,94.33,94.28,94.3,2700.0
2017-09-21 12:25:00,94.3,94.35,94.3,94.31,3268.0,94.3,94.35,94.3,94.31,3268.0
2017-09-21 12:30:00,94.28,94.28,94.19,94.19,2105.0,94.28,94.28,94.19,94.19,2105.0
2017-09-21 12:35:00,94.21,94.35,94.21,94.24,5130.0,94.21,94.35,94.21,94.24,5130.0
2017-09-21 12:40:00,94.25,94.26,94.08,94.08,3400.0,94.25,94.26,94.08,94.08,3400.0
2017-09-21 12:45:00,94.06,94.12,94.03,94.04,6100.0,94.06,94.12,94.03,94.04,6100.0
2017-09-21 12:50:00,94.04,94.11,94.04,94.09,3000.0,94.04,94.11,94.04,94.09,3000.0
2017-09-21 12:55:00,94.11,94.17,94.1,94.17,4469.0,94.11,94.17,94.1,94.17,4469.0
2017-09-21 13:00:00,94.13,94.14,94.07,94.07,1624.0,94.13,94.14,94.07,94.07,1624.0
2017-09-21 13:05:00,94.06,94.09,94.04,94.05,3252.0,94.06,94.09,94.04,94.05,3252.0
2017-09-21 13:10:00,94.05,94.2,94.05,94.2,11890.0,94.05,94.2,94.05,94.2,11890.0
2017-09-21 13:15:00,94.19,94.27,94.19,94.23,4948.0,94.19,94.27,94.19,94.23,4948.0
2017-09-21 13:20:00,94.23,94.28,94.21,94.23,5286.0,94.23,94.28,94.21,94.23,5286.0
2017-09-21 13:25:00,94.22,94.22,94.1,94.1,4100.0,94.22,94.22,94.1,94.1,4100.0
2017-09-21 13:30:00,94.1,94.1,94.06,94.08,1681.0,94.1,94.1,94.06,94.08,1681.0
2017-09-21 13:35:00,94.06,94.07,94.05,94.05,4771.0,94.06,94.07,94.05,94.05,4771.0
2017-09-21 13:40:00,94.06,94.07,94.02,94.02,2734.0,94.06,94.07,94.02,94.02,2734.0
2017-09-21 13:45:00,94.03,94.04,93.98,93.98,7171.0,94.03,94.04,93.98,93.98,7171.0
2017-09-21 13:50:00,93.98,94.12,93.97,94.12,7812.0,93.98,94.12,93.97,94.12,7812.0
2017-09-21 13:55:00,94.14,94.19,94.13,94.15,7391.0,94.14,94.19,94.13,94.15,7391.0
2017-09-21 14:00:00,94.16,94.16,94.08,94.1,6725.0,94.16,94.16,94.08,94.1,6725.0
2017-09-21 14:05:00,94.1,94.1,93.99,94.08,4097.0,94.1,94.1,93.99,94.08,4097.0
2017-09-21 14:10:00,94.08,94.08,94.03,94.04,5661.0,94.08,94.08,94.03,94.04,5661.0
2017-09-21 14:15:00,94.07,94.1,94.03,94.04,4275.0,94.07,94.1,94.03,94.04,4275.0
2017-09-21 14:20:00,94.03,94.05,93.96,94.0,8120.0,94.03,94.05,93.96,94.0,8120.0
2017-09-21 14:25:00,94.0,94.03,94.0,94.02,2157.0,94.0,94.03,94.0,94.02,2157.0
2017-09-21 14:30:00,94.02,94.06,93.99,94.01,11166.0,94.02,94.06,93.99,94.01,11166.0
2017-09-21 14:35:00,94.01,94.07,93.99,94.02,12763.0,94.01,94.07,93.99,94.02,12763.0
2017-09-21 14:40:00,94.02,94.13,94.02,94.07,8890.0,94.02,94.13,94.02,94.07,8890.0
2017-09-21 14:45:00,94.07,94.11,94.02,94.11,7582.0,94.07,94.11,94.02,94.11,7582.0
2017-09-21 14:50:00,94.1,94.15,94.08,94.14,6372.0,94.1,94.15,94.08,94.14,6372.0
2017-09-21 14:55:00,94.13,94.18,94.13,94.16,6480.0,94.13,94.18,94.13,94.16,6480.0
2017-09-21 15:00:00,94.16,94.16,94.07,94.08,11239.0,94.16,94.16,94.07,94.08,11239.0
2017-09-21 15:05:00,94.08,94.08,94.05,94.07,15028.0,94.08,94.08,94.05,94.07,15028.0
2017-09-21 15:10:00,94.08,94.11,94.07,94.08,8266.0,94.08,94.11,94.07,94.08,8266.0
2017-09-21 15:15:00,94.08,94.12,94.05,94.1,12274.0,94.08,94.12,94.05,94.1,12274.0
2017-09-21 15:20:00,94.1,94.18,94.1,94.17,9676.0,94.1,94.18,94.1,94.17,9676.0
2017-09-21 15:25:00,94.17,94.24,94.16,94.23,6274.0,94.17,94.24,94.16,94.23,6274.0
2017-09-21 15:30:00,94.23,94.28,94.21,94.28,21238.0,94.23,94.28,94.21,94.28,21238.0
2017-09-21 15:35:00,94.28,94.42,94.26,94.38,28040.0,94.28,94.42,94.26,94.38,28040.0
2017-09-21 15:40:00,94.38,94.39,94.33,94.36,19112.0,94.38,94.39,94.33,94.36,19112.0
2017-09-21 15:45:00,94.37,94.41,94.35,94.35,26717.0,94.37,94.41,94.35,94.35,26717.0
2017-09-21 15:50:00,94.35,94.35,94.25,94.28,21987.0,94.35,94.35,94.25,94.28,21987.0
2017-09-21 15:55:00,94.28,94.28,94.2,94.23,50421.0,94.28,94.28,94.2,94.23,50421.0
2017-09-22 09:30:00,93.84,94.02,93.79,94.02,8316.0,93.84,94.02,93.79,94.02,8316.0
2017-09-22 09:35:00,94.08,94.38,94.08,94.14,4975.0,94.08,94.38,94.08,94.14,4975.0
2017-09-22 09:40:00,94.15,94.19,94.05,94.08,5481.0,94.15,94.19,94.05,94.08,5481.0
2017-09-22 09:45:00,94.07,94.24,94.03,94.09,20750.0,94.07,94.24,94.03,94.09,20750.0
2017-09-22 09:50:00,94.11,94.22,94.1,94.18,7440.0,94.11,94.22,94.1,94.18,7440.0
2017-09-22 09:55:00,94.19,94.21,94.08,94.12,3840.0,94.19,94.21,94.08,94.12,3840.0
2017-09-22 10:00:00,94.12,94.13,94.08,94.09,5916.0,94.12,94.13,94.08,94.09,5916.0
2017-09-22 10:05:00,94.09,94.09,93.97,93.99,5509.0,94.09,94.09,93.97,93.99,5509.0
2017-09-22 10:10:00,93.96,93.99,93.84,93.87,6294.0,93.96,93.99,93.84,93.87,6294.0
2017-09-22 10:15:00,93.87,93.87,93.8,93.83,7803.0,93.87,93.87,93.8,93.83,7803.0
2017-09-22 10:20:00,93.84,94.04,93.84,94.04,12148.0,93.84,94.04,93.84,94.04,12148.0
2017-09-22 10:25:00,94.05,94.08,94.01,94.03,5575.0,94.05,94.08,94.01,94.03,5575.0
2017-09-22 10:30:00,94.05,94.05,94.0,94.02,6261.0,94.05,94.05,94.0,94.02,6261.0
2017-09-22 10:35:00,94.01,94.06,94.01,94.05,6300.0,94.01,94.06,94.01,94.05,6300.0
2017-09-22 10:40:00,94.06,94.08,94.04,94.04,7685.0,94.06,94.08,94.04,94.04,7685.0
2017-09-22 10:45:00,94.04,94.07,94.0,94.02,7108.0,94.04,94.07,94.0,94.02,7108.0
2017-09-22 10:50:00,94.0,94.02,93.96,93.97,7602.0,94.0,94.02,93.96,93.97,7602.0
2017-09-22 10:55:00,93.96,93.99,93.85,93.86,11732.0,93.96,93.99,93.85,93.86,11732.0
2017-09-22 11:00:00,93.86,93.95,93.83,93.95,5310.0,93.86,93.95,93.83,93.95,5310.0
2017-09-22 11:05:00,93.97,93.97,93.93,93.94,3858.0,93.97,93.97,93.93,93.94,3858.0
2017-09-22 11:10:00,93.92,93.96,93.91,93.91,6756.0,93.92,93.96,93.91,93.91,6756.0
2017-09-22 11:15:00,93.95,93.95,93.88,93.89,5667.0,93.95,93.95,93.88,93.89,5667.0
2017-09-22 11:20:00,93.89,93.92,93.84,93.89,6259.0,93.89,93.92,93.84,93.89,6259.0
2017-09-22 11:25:00,93.88,94.0,93.86,93.97,7211.0,93.88,94.0,93.86,93.97,7211.0
2017-09-22 11:30:00,93.96,94.0,93.9,93.9,4641.0,93.96,94.0,93.9,93.9,4641.0
2017-09-22 11:35:00,93.91,93.99,93.9,93.99,4539.0,93.91,93.99,93.9,93.99,4539.0
2017-09-22 11:40:00,94.0,94.07,93.98,94.07,3445.0,94.0,94.07,93.98,94.07,3445.0
2017-09-22 11:45:00,94.05,94.08,94.0,94.06,5968.0,94.05,94.08,94.0,94.06,5968.0
2017-09-22 11:50:00,94.05,94.09,94.04,94.04,4009.0,94.05,94.09,94.04,94.04,4009.0
2017-09-22 11:55:00,94.06,94.08,94.05,94.08,4212.0,94.06,94.08,94.05,94.08,4212.0
2017-09-22 12:00:00,94.07,94.08,94.04,94.06,3474.0,94.07,94.08,94.04,94.06,3474.0
2017-09-22 12:05:00,94.04,94.04,94.0,94.02,3000.0,94.04,94.04,94.0,94.02,3000.0
2017-09-22 12:10:00,94.01,94.08,94.0,94.08,11705.0,94.01,94.08,94.0,94.08,11705.0
2017-09-22 12:15:00,94.07,94.11,94.05,94.07,6575.0,94.07,94.11,94.05,94.07,6575.0
2017-09-22 12:20:00,94.08,94.09,94.04,94.05,7289.0,94.08,94.09,94.04,94.05,7289.0
2017-09-22 12:25:00,94.06,94.07,94.02,94.05,4983.0,94.06,94.07,94.02,94.05,4983.0
2017-09-22 12:30:00,94.01,94.05,94.01,94.05,3783.0,94.01,94.05,94.01,94.05,3783.0
2017-09-22 12:35:00,94.02,94.04,94.0,94.04,4507.0,94.02,94.04,94.0,94.04,4507.0
2017-09-22 12:40:00,94.04,94.07,94.02,94.06,7042.0,94.04,94.07,94.02,94.06,7042.0
2017-09-22 12:45:00,94.06,94.12,94.04,94.12,6019.0,94.06,94.12,94.04,94.12,6019.0
2017-09-22 12:50:00,94.12,94.12,94.08,94.1,3746.0,94.12,94.12,94.08,94.1,3746.0
2017-09-22 12:55:00,94.09,94.09,94.04,94.06,6401.0,94.09,94.09,94.04,94.06,6401.0
2017-09-22 13:00:00,94.04,94.06,94.02,94.04,6094.0,94.04,94.06,94.02,94.04,6094.0
2017-09-22 13:05:00,94.04,94.05,94.0,94.05,5206.0,94.04,94.05,94.0,94.05,5206.0
2017-09-22 13:10:00,94.05,94.08,94.03,94.08,10400.0,94.05,94.08,94.03,94.08,10400.0
2017-09-22 13:15:00,94.09,94.11,94.05,94.09,5652.0,94.09,94.11,94.05,94.09,5652.0
2017-09-22 13:20:00,94.08,94.12,94.08,94.1,4858.0,94.08,94.12,94.08,94.1,4858.0
2017-09-22 13:25:00,94.11,94.14,94.06,94.06,7074.0,94.11,94.14,94.06,94.06,7074.0
2017-09-22 13:30:00,94.08,94.12,94.06,94.12,5816.0,94.08,94.12,94.06,94.12,5816.0
2017-09-22 13:35:00,94.13,94.15,94.1,94.14,3316.0,94.13,94.15,94.1,94.14,3316.0
2017-09-22 13:40:00,94.15,94.15,94.1,94.12,5892.0,94.15,94.15,94.1,94.12,5892.0
2017-09-22 13:45:00,94.1,94.11,94.08,94.11,4326.0,94.1,94.11,94.08,94.11,4326.0
2017-09-22 13:50:00,94.11,94.22,94.06,94.2,10496.0,94.11,94.22,94.06,94.2,10496.0
2017-09-22 13:55:00,94.22,94.25,94.17,94.17,10069.0,94.22,94.25,94.17,94.17,10069.0
2017-09-22 14:00:00,94.18,94.27,94.16,94.26,7422.0,94.18,94.27,94.16,94.26,7422.0
2017-09-22 14:05:00,94.28,94.28,94.22,94.25,5918.0,94.28,94.28,94.22,94.25,5918.0
2017-09-22 14:10:00,94.25,94.27,94.23,94.25,8482.0,94.25,94.27,94.23,94.25,8482.0
2017-09-22 14:15:00,94.27,94.28,94.2,94.2,5548.0,94.27,94.28,94.2,94.2,5548.0
2017-09-22 14:20:00,94.19,94.26,94.18,94.26,6901.0,94.19,94.26,94.18,94.26,6901.0
2017-09-22 14:25:00,94.25,94.25,94.16,94.18,4784.0,94.25,94.25,94.16,94.18,4784.0
2017-09-22 14:30:00,94.18,94.18,94.09,94.12,11649.0,94.18,94.18,94.09,94.12,11649.0
2017-09-22 14:35:00,94.12,94.13,94.1,94.11,3393.0,94.12,94.13,94.1,94.11,3393.0
2017-09-22 14:40:00,94.1,94.15,94.07,94.15,12739.0,94.1,94.15,94.07,94.15,12739.0
2017-09-22 14:45:00,94.12,94.16,94.12,94.16,4550.0,94.12,94.16,94.12,94.16,4550.0
2017-09-22 14:50:00,94.17,94.19,94.16,94.18,6595.0,94.17,94.19,94.16,94.18,6595.0
2017-09-22 14:55:00,94.17,94.25,94.14,94.23,9149.0,94.17,94.25,94.14,94.23,9149.0
2017-09-22 15:00:00,94.21,94.24,94.19,94.23,5637.0,94.21,94.24,94.19,94.23,5637.0
2017-09-22 15:05:00,94.22,94.28,94.18,94.27,41593.0,94.22,94.28,94.18,94.27,41593.0
2017-09-22 15:10:00,94.27,94.3,94.24,94.29,7443.0,94.27,94.3,94.24,94.29,7443.0
2017-09-22 15:15:00,94.29,94.47,94.28,94.41,16427.0,94.29,94.47,94.28,94.41,16427.0
2017-09-22 15:20:00,94.41,94.56,94.38,94.53,33777.0,94.41,94.56,94.38,94.53,33777.0
2017-09-22 15:25:00,94.5,94.54,94.47,94.54,8291.0,94.5,94.54,94.47,94.54,8291.0
2017-09-22 15:30:00,94.55,94.65,94.53,94.59,16920.0,94.55,94.65,94.53,94.59,16920.0
2017-09-22 15:35:00,94.61,94.62,94.53,94.53,16677.0,94.61,94.62,94.53,94.53,16677.0
2017-09-22 15:40:00,94.53,94.58,94.52,94.58,18724.0,94.53,94.58,94.52,94.58,18724.0
2017-09-22 15:45:00,94.58,94.61,94.54,94.58,21750.0,94.58,94.61,94.54,94.58,21750.0
2017-09-22 15:50:00,94.58,94.64,94.57,94.64,39741.0,94.58,94.64,94.57,94.64,39741.0
2017-09-22 15:55:00,94.64,94.65,94.53,94.54,118143.0,94.64,94.65,94.53,94.54,118143.0
2017-09-25 09:30:00,94.56,94.6,94.37,94.38,15937.0,94.56,94.6,94.37,94.38,15937.0
2017-09-25 09:35:00,94.43,94.59,94.4,94.59,1750.0,94.43,94.59,94.4,94.59,1750.0
2017-09-25 09:40:00,94.54,94.64,94.47,94.59,2960.0,94.54,94.64,94.47,94.59,2960.0
2017-09-25 09:45:00,94.53,94.55,94.36,94.38,10967.0,94.53,94.55,94.36,94.38,10967.0
2017-09-25 09:50:00,94.45,94.62,94.43,94.54,12774.0,94.45,94.62,94.43,94.54,12774.0
2017-09-25 09:55:00,94.5,94.62,94.5,94.62,6736.0,94.5,94.62,94.5,94.62,6736.0
2017-09-25 10:00:00,94.62,94.62,94.5,94.61,9720.0,94.62,94.62,94.5,94.61,9720.0
2017-09-25 10:05:00,94.65,94.8,94.61,94.8,4405.0,94.65,94.8,94.61,94.8,4405.0
2017-09-25 10:10:00,94.79,94.79,94.69,94.78,3200.0,94.79,94.79,94.69,94.78,3200.0
2017-09-25 10:15:00,94.75,94.76,94.53,94.53,5366.0,94.75,94.76,94.53,94.53,5366.0
2017-09-25 10:20:00,94.45,94.64,94.36,94.6,4761.0,94.45,94.64,94.36,94.6,4761.0
2017-09-25 10:25:00,94.59,94.59,94.37,94.37,2116.0,94.59,94.59,94.37,94.37,2116.0
2017-09-25 10:30:00,94.35,94.44,94.32,94.32,5864.0,94.35,94.44,94.32,94.32,5864.0
2017-09-25 10:35:00,94.37,94.4,94.26,94.26,5665.0,94.37,94.4,94.26,94.26,5665.0
2017-09-25 10:40:00,94.24,94.4,94.21,94.4,5325.0,94.24,94.4,94.21,94.4,5325.0
2017-09-25 10:45:00,94.43,94.49,94.38,94.49,4128.0,94.43,94.49,94.38,94.49,4128.0
2017-09-25 10:50:00,94.47,94.49,94.35,94.36,5505.0,94.47,94.49,94.35,94.36,5505.0
2017-09-25 10:55:00,94.37,94.49,94.36,94.46,5500.0,94.37,94.49,94.36,94.46,5500.0
2017-09-25 11:00:00,94.49,94.58,94.41,94.46,13704.0,94.49,94.58,94.41,94.46,13704.0
2017-09-25 11:05:00,94.46,94.5,94.4,94.48,9725.0,94.46,94.5,94.4,94.48,9725.0
2017-09-25 11:10:00,94.5,94.7,94.5,94.64,7545.0,94.5,94.7,94.5,94.64,7545.0
2017-09-25 11:15:00,94.68,94.76,94.64,94.72,5159.0,94.68,94.76,94.64,94.72,5159.0
2017-09-25 11:20:00,94.69,94.82,94.64,94.8,6326.0,94.69,94.82,94.64,94.8,6326.0
2017-09-25 11:25:00,94.83,94.9,94.81,94.9,6109.0,94.83,94.9,94.81,94.9,6109.0
2017-09-25 11:30:00,94.83,94.89,94.75,94.82,7158.0,94.83,94.89,94.75,94.82,7158.0
2017-09-25 11:35:00,94.82,94.82,94.67,94.68,7099.0,94.82,94.82,94.67,94.68,7099.0
2017-09-25 11:40:00,94.67,94.75,94.66,94.72,6427.0,94.67,94.75,94.66,94.72,6427.0
2017-09-25 11:45:00,94.69,94.74,94.63,94.71,4732.0,94.69,94.74,94.63,94.71,4732.0
2017-09-25 11:50:00,94.7,94.7,94.6,94.62,4057.0,94.7,94.7,94.6,94.62,4057.0
2017-09-25 11:55:00,94.62,94.7,94.6,94.63,15616.0,94.62,94.7,94.6,94.63,15616.0
2017-09-25 12:00:00,94.64,94.68,94.59,94.67,5142.0,94.64,94.68,94.59,94.67,5142.0
2017-09-25 12:05:00,94.67,94.74,94.63,94.64,52006.0,94.67,94.74,94.63,94.64,52006.0
2017-09-25 12:10:00,94.65,94.65,94.57,94.58,8932.0,94.65,94.65,94.57,94.58,8932.0
2017-09-25 12:15:00,94.59,94.61,94.55,94.57,7517.0,94.59,94.61,94.55,94.57,7517.0
2017-09-25 12:20:00,94.55,94.62,94.55,94.62,10599.0,94.55,94.62,94.55,94.62,10599.0
2017-09-25 12:25:00,94.62,94.72,94.61,94.68,7676.0,94.62,94.72,94.61,94.68,7676.0
2017-09-25 12:30:00,94.68,94.68,94.55,94.59,5638.0,94.68,94.68,94.55,94.59,5638.0
2017-09-25 12:35:00,94.56,94.61,94.55,94.6,3905.0,94.56,94.61,94.55,94.6,3905.0
2017-09-25 12:40:00,94.6,94.73,94.6,94.7,5295.0,94.6,94.73,94.6,94.7,5295.0
2017-09-25 12:45:00,94.67,94.68,94.66,94.68,600.0,94.67,94.68,94.66,94.68,600.0
2017-09-25 12:50:00,94.68,94.78,94.67,94.73,4872.0,94.68,94.78,94.67,94.73,4872.0
2017-09-25 12:55:00,94.76,94.88,94.75,94.81,11131.0,94.76,94.88,94.75,94.81,11131.0
2017-09-25 13:00:00,94.81,94.85,94.76,94.78,7248.0,94.81,94.85,94.76,94.78,7248.0
2017-09-25 13:05:00,94.79,94.84,94.78,94.81,6874.0,94.79,94.84,94.78,94.81,6874.0
2017-09-25 13:10:00,94.8,94.85,94.8,94.83,5794.0,94.8,94.85,94.8,94.83,5794.0
2017-09-25 13:15:00,94.83,94.85,94.78,94.81,6492.0,94.83,94.85,94.78,94.81,6492.0
2017-09-25 13:20:00,94.79,94.83,94.79,94.83,4849.0,94.79,94.83,94.79,94.83,4849.0
2017-09-25 13:25:00,94.81,94.84,94.8,94.83,5282.0,94.81,94.84,94.8,94.83,5282.0
2017-09-25 13:30:00,94.8,94.85,94.77,94.84,10760.0,94.8,94.85,94.77,94.84,10760.0
2017-09-25 13:35:00,94.84,94.93,94.81,94.84,8812.0,94.84,94.93,94.81,94.84,8812.0
2017-09-25 13:40:00,94.81,94.86,94.77,94.77,6029.0,94.81,94.86,94.77,94.77,6029.0
2017-09-25 13:45:00,94.73,94.85,94.72,94.85,5836.0,94.73,94.85,94.72,94.85,5836.0
2017-09-25 13:50:00,94.83,94.85,94.8,94.82,7481.0,94.83,94.85,94.8,94.82,7481.0
2017-09-25 13:55:00,94.81,94.87,94.8,94.82,4215.0,94.81,94.87,94.8,94.82,4215.0
2017-09-25 14:00:00,94.85,94.89,94.84,94.84,3950.0,94.85,94.89,94.84,94.84,3950.0
2017-09-25 14:05:00,94.84,94.88,94.72,94.73,16007.0,94.84,94.88,94.72,94.73,16007.0
2017-09-25 14:10:00,94.75,94.75,94.65,94.71,7300.0,94.75,94.75,94.65,94.71,7300.0
2017-09-25 14:15:00,94.73,94.79,94.71,94.78,6349.0,94.73,94.79,94.71,94.78,6349.0
2017-09-25 14:20:00,94.79,94.87,94.77,94.86,9324.0,94.79,94.87,94.77,94.86,9324.0
2017-09-25 14:25:00,94.87,94.88,94.8,94.84,11254.0,94.87,94.88,94.8,94.84,11254.0
2017-09-25 14:30:00,94.82,94.85,94.8,94.84,5489.0,94.82,94.85,94.8,94.84,5489.0
2017-09-25 14:35:00,94.85,94.87,94.81,94.82,7306.0,94.85,94.87,94.81,94.82,7306.0
2017-09-25 14:40:00,94.82,94.84,94.72,94.74,9872.0,94.82,94.84,94.72,94.74,9872.0
2017-09-25 14:45:00,94.72,94.76,94.72,94.76,6785.0,94.72,94.76,94.72,94.76,6785.0
2017-09-25 14:50:00,94.75,94.83,94.74,94.8,11695.0,94.75,94.83,94.74,94.8,11695.0
2017-09-25 14:55:00,94.8,94.82,94.76,94.8,11302.0,94.8,94.82,94.76,94.8,11302.0
2017-09-25 15:00:00,94.8,94.83,94.79,94.8,19430.0,94.8,94.83,94.79,94.8,19430.0
2017-09-25 15:05:00,94.79,94.86,94.79,94.8,13205.0,94.79,94.86,94.79,94.8,13205.0
2017-09-25 15:10:00,94.81,94.85,94.8,94.83,14874.0,94.81,94.85,94.8,94.83,14874.0
2017-09-25 15:15:00,94.82,94.86,94.76,94.77,14009.0,94.82,94.86,94.76,94.77,14009.0
2017-09-25 15:20:00,94.78,94.84,94.74,94.84,21422.0,94.78,94.84,94.74,94.84,21422.0
2017-09-25 15:25:00,94.84,94.84,94.78,94.78,19740.0,94.84,94.84,94.78,94.78,19740.0
2017-09-25 15:30:00,94.78,94.8,94.72,94.77,28126.0,94.78,94.8,94.72,94.77,28126.0
2017-09-25 15:35:00,94.77,94.8,94.7,94.78,30542.0,94.77,94.8,94.7,94.78,30542.0
2017-09-25 15:40:00,94.77,94.84,94.75,94.84,32725.0,94.77,94.84,94.75,94.84,32725.0
2017-09-25 15:45:00,94.84,94.94,94.84,94.94,22401.0,94.84,94.94,94.84,94.94,22401.0
2017-09-25 15:50:00,94.93,94.93,94.81,94.91,34038.0,94.93,94.93,94.81,94.91,34038.0
2017-09-25 15:55:00,94.9,94.97,94.9,94.94,79847.0,94.9,94.97,94.9,94.94,79847.0
2017-09-26 09:30:00,94.88,95.1,94.82,94.87,37063.0,94.88,95.1,94.82,94.87,37063.0
2017-09-26 09:35:00,94.9,95.27,94.82,95.0,30310.0,94.9,95.27,94.82,95.0,30310.0
2017-09-26 09:40:00,95.04,95.11,94.96,95.05,15666.0,95.04,95.11,94.96,95.05,15666.0
2017-09-26 09:45:00,95.11,95.12,94.97,95.06,11800.0,95.11,95.12,94.97,95.06,11800.0
2017-09-26 09:50:00,95.05,95.05,94.89,94.96,6250.0,95.05,95.05,94.89,94.96,6250.0
2017-09-26 09:55:00,95.0,95.07,94.93,95.01,264867.0,95.0,95.07,94.93,95.01,264867.0
2017-09-26 10:00:00,95.0,95.19,94.76,94.82,23820.0,95.0,95.19,94.76,94.82,23820.0
2017-09-26 10:05:00,94.86,94.86,94.61,94.61,18820.0,94.86,94.86,94.61,94.61,18820.0
2017-09-26 10:10:00,94.6,94.69,94.55,94.69,12241.0,94.6,94.69,94.55,94.69,12241.0
2017-09-26 10:15:00,94.72,94.76,94.55,94.63,11298.0,94.72,94.76,94.55,94.63,11298.0
2017-09-26 10:20:00,94.64,94.64,94.55,94.59,9025.0,94.64,94.64,94.55,94.59,9025.0
2017-09-26 10:25:00,94.61,94.7,94.54,94.57,13132.0,94.61,94.7,94.54,94.57,13132.0
2017-09-26 10:30:00,94.58,94.6,94.47,94.56,8391.0,94.58,94.6,94.47,94.56,8391.0
2017-09-26 10:35:00,94.55,94.6,94.48,94.56,10500.0,94.55,94.6,94.48,94.56,10500.0
2017-09-26 10:40:00,94.56,94.83,94.56,94.83,23634.0,94.56,94.83,94.56,94.83,23634.0
2017-09-26 10:45:00,94.82,94.87,94.68,94.68,17961.0,94.82,94.87,94.68,94.68,17961.0
2017-09-26 10:50:00,94.69,94.81,94.65,94.75,10584.0,94.69,94.81,94.65,94.75,10584.0
2017-09-26 10:55:00,94.73,94.74,94.56,94.6,12417.0,94.73,94.74,94.56,94.6,12417.0
2017-09-26 11:00:00,94.59,94.67,94.5,94.62,11651.0,94.59,94.67,94.5,94.62,11651.0
2017-09-26 11:05:00,94.6,94.66,94.48,94.62,14296.0,94.6,94.66,94.48,94.62,14296.0
2017-09-26 11:10:00,94.63,94.65,94.6,94.6,7968.0,94.63,94.65,94.6,94.6,7968.0
2017-09-26 11:15:00,94.61,94.66,94.56,94.64,8100.0,94.61,94.66,94.56,94.64,8100.0
2017-09-26 11:20:00,94.64,94.78,94.62,94.76,10043.0,94.64,94.78,94.62,94.76,10043.0
2017-09-26 11:25:00,94.76,94.79,94.58,94.65,12681.0,94.76,94.79,94.58,94.65,12681.0
2017-09-26 11:30:00,94.64,94.65,94.46,94.46,2738.0,94.64,94.65,94.46,94.46,2738.0
2017-09-26 11:35:00,94.46,94.5,94.32,94.36,6135.0,94.46,94.5,94.32,94.36,6135.0
2017-09-26 11:40:00,94.4,94.4,94.22,94.25,2300.0,94.4,94.4,94.22,94.25,2300.0
2017-09-26 11:45:00,94.27,94.33,94.24,94.32,16880.0,94.27,94.33,94.24,94.32,16880.0
2017-09-26 11:50:00,94.33,94.35,94.24,94.33,7750.0,94.33,94.35,94.24,94.33,7750.0
2017-09-26 11:55:00,94.34,94.34,94.26,94.26,3201.0,94.34,94.34,94.26,94.26,3201.0
2017-09-26 12:00:00,94.27,94.38,94.24,94.38,4500.0,94.27,94.38,94.24,94.38,4500.0
2017-09-26 12:05:00,94.38,94.4,94.32,94.33,4726.0,94.38,94.4,94.32,94.33,4726.0
2017-09-26 12:10:00,94.34,94.34,94.25,94.26,7482.0,94.34,94.34,94.25,94.26,7482.0
2017-09-26 12:15:00,94.25,94.5,94.17,94.17,24365.0,94.25,94.5,94.17,94.17,24365.0
2017-09-26 12:20:00,94.22,94.26,94.22,94.25,3000.0,94.22,94.26,94.22,94.25,3000.0
2017-09-26 12:25:00,94.24,94.33,94.22,94.33,7263.0,94.24,94.33,94.22,94.33,7263.0
2017-09-26 12:30:00,94.34,94.35,94.29,94.31,3288.0,94.34,94.35,94.29,94.31,3288.0
2017-09-26 12:35:00,94.31,94.33,94.19,94.22,7660.0,94.31,94.33,94.19,94.22,7660.0
2017-09-26 12:40:00,94.22,94.22,94.05,94.09,4964.0,94.22,94.22,94.05,94.09,4964.0
2017-09-26 12:45:00,94.09,94.09,94.0,94.04,4248.0,94.09,94.09,94.0,94.04,4248.0
2017-09-26 12:50:00,94.1,94.14,94.1,94.11,2923.0,94.1,94.14,94.1,94.11,2923.0
2017-09-26 12:55:00,94.15,94.19,94.12,94.15,2600.0,94.15,94.19,94.12,94.15,2600.0
2017-09-26 13:00:00,94.14,94.14,94.05,94.09,3799.0,94.14,94.14,94.05,94.09,3799.0
2017-09-26 13:05:00,94.1,94.21,94.1,94.21,2970.0,94.1,94.21,94.1,94.21,2970.0
2017-09-26 13:10:00,94.24,94.24,94.16,94.16,3050.0,94.24,94.24,94.16,94.16,3050.0
2017-09-26 13:15:00,94.21,94.25,94.15,94.19,4000.0,94.21,94.25,94.15,94.19,4000.0
2017-09-26 13:20:00,94.16,94.16,94.12,94.12,2866.0,94.16,94.16,94.12,94.12,2866.0
2017-09-26 13:25:00,94.1,94.19,94.08,94.19,4225.0,94.1,94.19,94.08,94.19,4225.0
2017-09-26 13:30:00,94.17,94.25,94.16,94.19,4550.0,94.17,94.25,94.16,94.19,4550.0
2017-09-26 13:35:00,94.19,94.22,94.17,94.18,5512.0,94.19,94.22,94.17,94.18,5512.0
2017-09-26 13:40:00,94.17,94.26,94.17,94.22,6846.0,94.17,94.26,94.17,94.22,6846.0
2017-09-26 13:45:00,94.2,94.2,94.16,94.16,3137.0,94.2,94.2,94.16,94.16,3137.0
2017-09-26 13:50:00,94.14,94.18,94.08,94.1,7782.0,94.14,94.18,94.08,94.1,7782.0
2017-09-26 13:55:00,94.09,94.11,94.06,94.06,2500.0,94.09,94.11,94.06,94.06,2500.0
2017-09-26 14:00:00,94.07,94.11,94.03,94.03,4049.0,94.07,94.11,94.03,94.03,4049.0
2017-09-26 14:05:00,94.05,94.06,94.01,94.06,9898.0,94.05,94.06,94.01,94.06,9898.0
2017-09-26 14:10:00,94.06,94.13,94.05,94.12,6580.0,94.06,94.13,94.05,94.12,6580.0
2017-09-26 14:15:00,94.11,94.13,94.09,94.13,5727.0,94.11,94.13,94.09,94.13,5727.0
2017-09-26 14:20:00,94.12,94.17,94.09,94.12,19273.0,94.12,94.17,94.09,94.12,19273.0
2017-09-26 14:25:00,94.11,94.12,94.08,94.09,6484.0,94.11,94.12,94.08,94.09,6484.0
2017-09-26 14:30:00,94.08,94.08,93.98,94.06,8246.0,94.08,94.08,93.98,94.06,8246.0
2017-09-26 14:35:00,94.06,94.25,94.03,94.19,13943.0,94.06,94.25,94.03,94.19,13943.0
2017-09-26 14:40:00,94.18,94.38,94.07,94.09,22282.0,94.18,94.38,94.07,94.09,22282.0
2017-09-26 14:45:00,94.06,94.14,94.01,94.14,7330.0,94.06,94.14,94.01,94.14,7330.0
2017-09-26 14:50:00,94.16,94.16,94.07,94.13,7111.0,94.16,94.16,94.07,94.13,7111.0
2017-09-26 14:55:00,94.13,94.14,94.1,94.13,5528.0,94.13,94.14,94.1,94.13,5528.0
2017-09-26 15:00:00,94.13,94.14,94.06,94.09,7356.0,94.13,94.14,94.06,94.09,7356.0
2017-09-26 15:05:00,94.09,94.09,94.01,94.04,7571.0,94.09,94.09,94.01,94.04,7571.0
2017-09-26 15:10:00,94.02,94.11,94.02,94.05,9801.0,94.02,94.11,94.02,94.05,9801.0
2017-09-26 15:15:00,94.06,94.15,94.05,94.12,11663.0,94.06,94.15,94.05,94.12,11663.0
2017-09-26 15:20:00,94.13,94.14,94.1,94.1,10745.0,94.13,94.14,94.1,94.1,10745.0
2017-09-26 15:25:00,94.09,94.09,94.0,94.06,13296.0,94.09,94.09,94.0,94.06,13296.0
2017-09-26 15:30:00,94.07,94.1,94.03,94.06,14575.0,94.07,94.1,94.03,94.06,14575.0
2017-09-26 15:35:00,94.06,94.12,94.04,94.09,21251.0,94.06,94.12,94.04,94.09,21251.0
2017-09-26 15:40:00,94.08,94.09,94.03,94.04,20590.0,94.08,94.09,94.03,94.04,20590.0
2017-09-26 15:45:00,94.05,94.11,94.0,94.0,31426.0,94.05,94.11,94.0,94.0,31426.0
2017-09-26 15:50:00,93.99,94.03,93.98,93.98,36550.0,93.99,94.03,93.98,93.98,36550.0
2017-09-26 15:55:00,93.98,94.12,93.98,94.07,101426.0,93.98,94.12,93.98,94.07,101426.0
2017-09-27 09:30:00,94.22,94.64,94.1,94.19,14102.0,94.22,94.64,94.1,94.19,14102.0
2017-09-27 09:35:00,94.3,94.62,94.16,94.62,20257.0,94.3,94.62,94.16,94.62,20257.0
2017-09-27 09:40:00,94.7,94.7,94.17,94.22,39973.0,94.7,94.7,94.17,94.22,39973.0
2017-09-27 09:45:00,94.22,94.47,94.17,94.4,10374.0,94.22,94.47,94.17,94.4,10374.0
2017-09-27 09:50:00,94.31,94.39,94.21,94.24,5522.0,94.31,94.39,94.21,94.24,5522.0
2017-09-27 09:55:00,94.2,94.38,94.19,94.38,4856.0,94.2,94.38,94.19,94.38,4856.0
2017-09-27 10:00:00,94.38,94.64,94.38,94.64,24510.0,94.38,94.64,94.38,94.64,24510.0
2017-09-27 10:05:00,94.68,94.68,94.5,94.63,17514.0,94.68,94.68,94.5,94.63,17514.0
2017-09-27 10:10:00,94.59,94.63,94.44,94.44,12260.0,94.59,94.63,94.44,94.44,12260.0
2017-09-27 10:15:00,94.48,94.7,94.48,94.7,5200.0,94.48,94.7,94.48,94.7,5200.0
2017-09-27 10:20:00,94.7,94.75,94.66,94.7,10000.0,94.7,94.75,94.66,94.7,10000.0
2017-09-27 10:25:00,94.69,94.69,94.56,94.59,6006.0,94.69,94.69,94.56,94.59,6006.0
2017-09-27 10:30:00,94.58,94.61,94.53,94.57,10550.0,94.58,94.61,94.53,94.57,10550.0
2017-09-27 10:35:00,94.54,94.62,94.54,94.56,4806.0,94.54,94.62,94.54,94.56,4806.0
2017-09-27 10:40:00,94.58,94.8,94.58,94.8,8586.0,94.58,94.8,94.58,94.8,8586.0
2017-09-27 10:45:00,94.78,94.81,94.76,94.76,2561.0,94.78,94.81,94.76,94.76,2561.0
2017-09-27 10:50:00,94.74,94.8,94.73,94.76,6021.0,94.74,94.8,94.73,94.76,6021.0
2017-09-27 10:55:00,94.78,94.78,94.64,94.74,6930.0,94.78,94.78,94.64,94.74,6930.0
2017-09-27 11:00:00,94.79,94.81,94.75,94.8,3400.0,94.79,94.81,94.75,94.8,3400.0
2017-09-27 11:05:00,94.83,94.83,94.72,94.77,6979.0,94.83,94.83,94.72,94.77,6979.0
2017-09-27 11:10:00,94.77,94.77,94.71,94.72,5950.0,94.77,94.77,94.71,94.72,5950.0
2017-09-27 11:15:00,94.72,94.76,94.7,94.75,5051.0,94.72,94.76,94.7,94.75,5051.0
2017-09-27 11:20:00,94.72,94.81,94.69,94.81,3989.0,94.72,94.81,94.69,94.81,3989.0
2017-09-27 11:25:00,94.82,94.99,94.81,94.88,12725.0,94.82,94.99,94.81,94.88,12725.0
2017-09-27 11:30:00,94.87,94.87,94.76,94.76,3283.0,94.87,94.87,94.76,94.76,3283.0
2017-09-27 11:35:00,94.77,94.8,94.74,94.75,5617.0,94.77,94.8,94.74,94.75,5617.0
2017-09-27 11:40:00,94.73,94.81,94.73,94.76,7170.0,94.73,94.81,94.73,94.76,7170.0
2017-09-27 11:45:00,94.75,94.8,94.73,94.76,2619.0,94.75,94.8,94.73,94.76,2619.0
2017-09-27 11:50:00,94.78,94.78,94.72,94.75,7198.0,94.78,94.78,94.72,94.75,7198.0
2017-09-27 11:55:00,94.76,94.87,94.76,94.86,10407.0,94.76,94.87,94.76,94.86,10407.0
2017-09-27 12:00:00,94.85,94.87,94.74,94.76,7686.0,94.85,94.87,94.74,94.76,7686.0
2017-09-27 12:05:00,94.74,94.84,94.73,94.81,4759.0,94.74,94.84,94.73,94.81,4759.0
2017-09-27 12:10:00,94.82,94.83,94.8,94.81,3949.0,94.82,94.83,94.8,94.81,3949.0
2017-09-27 12:15:00,94.8,94.84,94.76,94.77,2504.0,94.8,94.84,94.76,94.77,2504.0
2017-09-27 12:20:00,94.8,94.88,94.8,94.87,1600.0,94.8,94.88,94.8,94.87,1600.0
2017-09-27 12:25:00,94.84,94.91,94.83,94.89,4150.0,94.84,94.91,94.83,94.89,4150.0
2017-09-27 12:30:00,94.87,94.87,94.83,94.83,848.0,94.87,94.87,94.83,94.83,848.0
2017-09-27 12:35:00,94.8,94.88,94.8,94.84,3628.0,94.8,94.88,94.8,94.84,3628.0
2017-09-27 12:40:00,94.85,94.9,94.85,94.9,3688.0,94.85,94.9,94.85,94.9,3688.0
2017-09-27 12:45:00,94.91,95.05,94.91,94.92,704509.0,94.91,95.05,94.91,94.92,704509.0
2017-09-27 12:50:00,94.94,95.02,94.91,95.01,14543.0,94.94,95.02,94.91,95.01,14543.0
2017-09-27 12:55:00,95.01,95.04,94.95,94.99,12066.0,95.01,95.04,94.95,94.99,12066.0
2017-09-27 13:00:00,94.98,95.01,94.88,94.89,18987.0,94.98,95.01,94.88,94.89,18987.0
2017-09-27 13:05:00,94.9,94.93,94.86,94.92,12627.0,94.9,94.93,94.86,94.92,12627.0
2017-09-27 13:10:00,94.92,95.0,94.91,94.98,65602.0,94.92,95.0,94.91,94.98,65602.0
2017-09-27 13:15:00,95.0,95.14,95.0,95.1,21348.0,95.0,95.14,95.0,95.1,21348.0
2017-09-27 13:20:00,95.09,95.17,95.04,95.13,11736.0,95.09,95.17,95.04,95.13,11736.0
2017-09-27 13:25:00,95.12,95.13,95.09,95.11,4750.0,95.12,95.13,95.09,95.11,4750.0
2017-09-27 13:30:00,95.12,95.25,95.1,95.21,9161.0,95.12,95.25,95.1,95.21,9161.0
2017-09-27 13:35:00,95.19,95.21,95.15,95.19,4571.0,95.19,95.21,95.15,95.19,4571.0
2017-09-27 13:40:00,95.19,95.24,95.18,95.2,4447.0,95.19,95.24,95.18,95.2,4447.0
2017-09-27 13:45:00,95.22,95.32,95.19,95.26,8804.0,95.22,95.32,95.19,95.26,8804.0
2017-09-27 13:50:00,95.29,95.3,95.2,95.2,7845.0,95.29,95.3,95.2,95.2,7845.0
2017-09-27 13:55:00,95.18,95.32,95.14,95.3,9901.0,95.18,95.32,95.14,95.3,9901.0
2017-09-27 14:00:00,95.32,95.35,95.25,95.28,9999.0,95.32,95.35,95.25,95.28,9999.0
2017-09-27 14:05:00,95.27,95.34,95.26,95.29,14226.0,95.27,95.34,95.26,95.29,14226.0
2017-09-27 14:10:00,95.31,95.5,95.29,95.47,12202.0,95.31,95.5,95.29,95.47,12202.0
2017-09-27 14:15:00,95.48,95.55,95.43,95.53,10891.0,95.48,95.55,95.43,95.53,10891.0
2017-09-27 14:20:00,95.54,95.54,95.43,95.43,4171.0,95.54,95.54,95.43,95.43,4171.0
2017-09-27 14:25:00,95.47,95.52,95.43,95.43,5548.0,95.47,95.52,95.43,95.43,5548.0
2017-09-27 14:30:00,95.45,95.46,95.36,95.41,5028.0,95.45,95.46,95.36,95.41,5028.0
2017-09-27 14:35:00,95.37,95.4,95.35,95.35,2849.0,95.37,95.4,95.35,95.35,2849.0
2017-09-27 14:40:00,95.39,95.42,95.33,95.42,7813.0,95.39,95.42,95.33,95.42,7813.0
2017-09-27 14:45:00,95.43,95.45,95.35,95.37,4048.0,95.43,95.45,95.35,95.37,4048.0
2017-09-27 14:50:00,95.32,95.33,95.25,95.27,9052.0,95.32,95.33,95.25,95.27,9052.0
2017-09-27 14:55:00,95.27,95.3,95.24,95.26,14921.0,95.27,95.3,95.24,95.26,14921.0
2017-09-27 15:00:00,95.28,95.28,95.19,95.22,4031.0,95.28,95.28,95.19,95.22,4031.0
2017-09-27 15:05:00,95.22,95.37,95.22,95.29,17129.0,95.22,95.37,95.22,95.29,17129.0
2017-09-27 15:10:00,95.29,95.37,95.26,95.3,9415.0,95.29,95.37,95.26,95.3,9415.0
2017-09-27 15:15:00,95.31,95.42,95.26,95.31,10626.0,95.31,95.42,95.26,95.31,10626.0
2017-09-27 15:20:00,95.33,95.38,95.25,95.25,15385.0,95.33,95.38,95.25,95.25,15385.0
2017-09-27 15:25:00,95.27,95.32,95.25,95.3,7213.0,95.27,95.32,95.25,95.3,7213.0
2017-09-27 15:30:00,95.3,95.35,95.25,95.27,20864.0,95.3,95.35,95.25,95.27,20864.0
2017-09-27 15:35:00,95.27,95.35,95.27,95.34,15177.0,95.27,95.35,95.27,95.34,15177.0
2017-09-27 15:40:00,95.34,95.36,95.25,95.27,18323.0,95.34,95.36,95.25,95.27,18323.0
2017-09-27 15:45:00,95.27,95.28,95.23,95.25,27457.0,95.27,95.28,95.23,95.25,27457.0
2017-09-27 15:50:00,95.26,95.26,95.21,95.23,32214.0,95.26,95.26,95.21,95.23,32214.0
2017-09-27 15:55:00,95.21,95.25,95.2,95.21,84284.0,95.21,95.25,95.2,95.21,84284.0
2017-09-28 09:30:00,95.0,95.17,94.66,95.17,31154.0,95.0,95.17,94.66,95.17,31154.0
2017-09-28 09:35:00,94.93,95.18,94.83,94.91,20870.0,94.93,95.18,94.83,94.91,20870.0
2017-09-28 09:40:00,94.91,94.91,94.48,94.54,11818.0,94.91,94.91,94.48,94.54,11818.0
2017-09-28 09:45:00,94.56,94.57,94.42,94.5,4836.0,94.56,94.57,94.42,94.5,4836.0
2017-09-28 09:50:00,94.51,94.85,94.51,94.79,4400.0,94.51,94.85,94.51,94.79,4400.0
2017-09-28 09:55:00,94.76,94.86,94.6,94.75,3114.0,94.76,94.86,94.6,94.75,3114.0
2017-09-28 10:00:00,94.72,94.99,94.72,94.77,3190.0,94.72,94.99,94.72,94.77,3190.0
2017-09-28 10:05:00,94.77,94.77,94.58,94.62,3042.0,94.77,94.77,94.58,94.62,3042.0
2017-09-28 10:10:00,94.7,94.74,94.62,94.62,3750.0,94.7,94.74,94.62,94.62,3750.0
2017-09-28 10:15:00,94.62,94.68,94.55,94.61,7067.0,94.62,94.68,94.55,94.61,7067.0
2017-09-28 10:20:00,94.61,94.71,94.6,94.62,5892.0,94.61,94.71,94.6,94.62,5892.0
2017-09-28 10:25:00,94.6,94.71,94.57,94.71,6189.0,94.6,94.71,94.57,94.71,6189.0
2017-09-28 10:30:00,94.7,94.72,94.63,94.69,6286.0,94.7,94.72,94.63,94.69,6286.0
2017-09-28 10:35:00,94.71,94.78,94.68,94.73,5489.0,94.71,94.78,94.68,94.73,5489.0
2017-09-28 10:40:00,94.73,94.89,94.72,94.88,5800.0,94.73,94.89,94.72,94.88,5800.0
2017-09-28 10:45:00,94.86,94.92,94.78,94.83,4500.0,94.86,94.92,94.78,94.83,4500.0
2017-09-28 10:50:00,94.81,94.97,94.8,94.96,5240.0,94.81,94.97,94.8,94.96,5240.0
2017-09-28 10:55:00,94.96,95.05,94.93,95.05,4300.0,94.96,95.05,94.93,95.05,4300.0
2017-09-28 11:00:00,95.05,95.05,94.9,94.93,4161.0,95.05,95.05,94.9,94.93,4161.0
2017-09-28 11:05:00,94.92,94.95,94.88,94.93,4900.0,94.92,94.95,94.88,94.93,4900.0
2017-09-28 11:10:00,94.93,94.97,94.84,94.84,5259.0,94.93,94.97,94.84,94.84,5259.0
2017-09-28 11:15:00,94.85,94.92,94.82,94.9,3569.0,94.85,94.92,94.82,94.9,3569.0
2017-09-28 11:20:00,94.86,95.04,94.86,94.96,2200.0,94.86,95.04,94.86,94.96,2200.0
2017-09-28 11:25:00,94.98,95.01,94.92,95.01,2900.0,94.98,95.01,94.92,95.01,2900.0
2017-09-28 11:30:00,95.0,95.04,94.9,94.96,2954.0,95.0,95.04,94.9,94.96,2954.0
2017-09-28 11:35:00,94.96,95.05,94.94,95.05,3300.0,94.96,95.05,94.94,95.05,3300.0
2017-09-28 11:40:00,95.03,95.07,94.99,95.0,2947.0,95.03,95.07,94.99,95.0,2947.0
2017-09-28 11:45:00,94.98,95.03,94.98,95.03,1400.0,94.98,95.03,94.98,95.03,1400.0
2017-09-28 11:50:00,95.05,95.05,94.87,94.92,3720.0,95.05,95.05,94.87,94.92,3720.0
2017-09-28 11:55:00,94.86,94.93,94.86,94.89,2900.0,94.86,94.93,94.86,94.89,2900.0
2017-09-28 12:00:00,94.92,94.95,94.85,94.91,2401.0,94.92,94.95,94.85,94.91,2401.0
2017-09-28 12:05:00,94.9,94.91,94.84,94.84,2100.0,94.9,94.91,94.84,94.84,2100.0
2017-09-28 12:10:00,94.86,94.89,94.81,94.83,3085.0,94.86,94.89,94.81,94.83,3085.0
2017-09-28 12:15:00,94.81,94.86,94.81,94.86,1300.0,94.81,94.86,94.81,94.86,1300.0
2017-09-28 12:20:00,94.84,94.86,94.79,94.82,3089.0,94.84,94.86,94.79,94.82,3089.0
2017-09-28 12:25:00,94.82,94.82,94.75,94.79,2350.0,94.82,94.82,94.75,94.79,2350.0
2017-09-28 12:30:00,94.77,94.82,94.75,94.82,1730.0,94.77,94.82,94.75,94.82,1730.0
2017-09-28 12:35:00,94.78,94.83,94.73,94.77,1700.0,94.78,94.83,94.73,94.77,1700.0
2017-09-28 12:40:00,94.74,94.74,94.64,94.64,3081.0,94.74,94.74,94.64,94.64,3081.0
2017-09-28 12:45:00,94.64,94.72,94.62,94.72,1804.0,94.64,94.72,94.62,94.72,1804.0
2017-09-28 12:50:00,94.74,94.74,94.65,94.65,4987.0,94.74,94.74,94.65,94.65,4987.0
2017-09-28 12:55:00,94.65,94.77,94.65,94.73,2000.0,94.65,94.77,94.65,94.73,2000.0
2017-09-28 13:00:00,94.75,94.75,94.67,94.71,2780.0,94.75,94.75,94.67,94.71,2780.0
2017-09-28 13:05:00,94.72,94.72,94.65,94.65,3340.0,94.72,94.72,94.65,94.65,3340.0
2017-09-28 13:10:00,94.66,94.71,94.65,94.71,4234.0,94.66,94.71,94.65,94.71,4234.0
2017-09-28 13:15:00,94.71,94.79,94.71,94.79,1931.0,94.71,94.79,94.71,94.79,1931.0
2017-09-28 13:20:00,94.79,94.83,94.79,94.82,1700.0,94.79,94.83,94.79,94.82,1700.0
2017-09-28 13:25:00,94.82,94.87,94.72,94.72,5700.0,94.82,94.87,94.72,94.72,5700.0
2017-09-28 13:30:00,94.74,94.82,94.74,94.79,3152.0,94.74,94.82,94.74,94.79,3152.0
2017-09-28 13:35:00,94.8,94.8,94.74,94.79,1211.0,94.8,94.8,94.74,94.79,1211.0
2017-09-28 13:40:00,94.78,94.81,94.74,94.78,3162.0,94.78,94.81,94.74,94.78,3162.0
2017-09-28 13:45:00,94.77,94.82,94.74,94.79,4295.0,94.77,94.82,94.74,94.79,4295.0
2017-09-28 13:50:00,94.8,94.89,94.78,94.78,3373.0,94.8,94.89,94.78,94.78,3373.0
2017-09-28 13:55:00,94.8,94.82,94.76,94.82,3323.0,94.8,94.82,94.76,94.82,3323.0
2017-09-28 14:00:00,94.83,94.95,94.79,94.89,6707.0,94.83,94.95,94.79,94.89,6707.0
2017-09-28 14:05:00,94.93,94.96,94.89,94.96,4800.0,94.93,94.96,94.89,94.96,4800.0
2017-09-28 14:10:00,94.93,94.94,94.87,94.91,7801.0,94.93,94.94,94.87,94.91,7801.0
2017-09-28 14:15:00,94.94,94.97,94.91,94.91,8810.0,94.94,94.97,94.91,94.91,8810.0
2017-09-28 14:20:00,94.93,94.96,94.91,94.95,9932.0,94.93,94.96,94.91,94.95,9932.0
2017-09-28 14:25:00,94.95,94.98,94.94,94.96,8524.0,94.95,94.98,94.94,94.96,8524.0
2017-09-28 14:30:00,94.96,95.07,94.96,95.06,10644.0,94.96,95.07,94.96,95.06,10644.0
2017-09-28 14:35:00,95.06,95.08,95.02,95.05,8123.0,95.06,95.08,95.02,95.05,8123.0
2017-09-28 14:40:00,95.08,95.12,95.01,95.02,9872.0,95.08,95.12,95.01,95.02,9872.0
2017-09-28 14:45:00,95.04,95.07,95.03,95.03,4190.0,95.04,95.07,95.03,95.03,4190.0
2017-09-28 14:50:00,95.03,95.06,95.02,95.03,3600.0,95.03,95.06,95.02,95.03,3600.0
2017-09-28 14:55:00,95.03,95.04,94.97,94.97,5303.0,95.03,95.04,94.97,94.97,5303.0
2017-09-28 15:00:00,94.96,94.96,94.89,94.89,2709.0,94.96,94.96,94.89,94.89,2709.0
2017-09-28 15:05:00,94.88,94.89,94.84,94.84,5101.0,94.88,94.89,94.84,94.84,5101.0
2017-09-28 15:10:00,94.86,94.87,94.82,94.82,3513.0,94.86,94.87,94.82,94.82,3513.0
2017-09-28 15:15:00,94.8,94.82,94.73,94.8,12426.0,94.8,94.82,94.73,94.8,12426.0
2017-09-28 15:20:00,94.82,94.83,94.76,94.76,7294.0,94.82,94.83,94.76,94.76,7294.0
2017-09-28 15:25:00,94.74,94.79,94.74,94.76,4940.0,94.74,94.79,94.74,94.76,4940.0
2017-09-28 15:30:00,94.77,94.8,94.74,94.78,13517.0,94.77,94.8,94.74,94.78,13517.0
2017-09-28 15:35:00,94.78,94.82,94.75,94.82,12047.0,94.78,94.82,94.75,94.82,12047.0
2017-09-28 15:40:00,94.82,94.83,94.81,94.81,9708.0,94.82,94.83,94.81,94.81,9708.0
2017-09-28 15:45:00,94.8,94.81,94.76,94.77,17198.0,94.8,94.81,94.76,94.77,17198.0
2017-09-28 15:50:00,94.76,94.88,94.76,94.86,18144.0,94.76,94.88,94.76,94.86,18144.0
2017-09-28 15:55:00,94.86,94.99,94.85,94.95,61834.0,94.86,94.99,94.85,94.95,61834.0
2017-09-29 09:30:00,94.86,95.0,94.56,94.77,29222.0,94.86,95.0,94.56,94.77,29222.0
2017-09-29 09:35:00,94.69,94.85,94.55,94.55,7356.0,94.69,94.85,94.55,94.55,7356.0
2017-09-29 09:40:00,94.55,94.58,94.43,94.5,8010.0,94.55,94.58,94.43,94.5,8010.0
2017-09-29 09:45:00,94.5,94.68,94.47,94.56,4958.0,94.5,94.68,94.47,94.56,4958.0
2017-09-29 09:50:00,94.58,94.59,94.48,94.5,21363.0,94.58,94.59,94.48,94.5,21363.0
2017-09-29 09:55:00,94.53,94.62,94.51,94.54,9162.0,94.53,94.62,94.51,94.54,9162.0
2017-09-29 10:00:00,94.5,94.61,94.46,94.61,9401.0,94.5,94.61,94.46,94.61,9401.0
2017-09-29 10:05:00,94.61,94.7,94.56,94.68,4417.0,94.61,94.7,94.56,94.68,4417.0
2017-09-29 10:10:00,94.65,94.73,94.62,94.67,2349.0,94.65,94.73,94.62,94.67,2349.0
2017-09-29 10:15:00,94.65,94.7,94.6,94.6,5900.0,94.65,94.7,94.6,94.6,5900.0
2017-09-29 10:20:00,94.61,94.68,94.56,94.57,11942.0,94.61,94.68,94.56,94.57,11942.0
2017-09-29 10:25:00,94.55,94.65,94.54,94.58,11344.0,94.55,94.65,94.54,94.58,11344.0
2017-09-29 10:30:00,94.58,94.58,94.5,94.55,8236.0,94.58,94.58,94.5,94.55,8236.0
2017-09-29 10:35:00,94.53,94.69,94.52,94.69,5200.0,94.53,94.69,94.52,94.69,5200.0
2017-09-29 10:40:00,94.7,94.86,94.69,94.77,11869.0,94.7,94.86,94.69,94.77,11869.0
2017-09-29 10:45:00,94.8,94.84,94.75,94.8,9189.0,94.8,94.84,94.75,94.8,9189.0
2017-09-29 10:50:00,94.8,94.8,94.74,94.75,3713.0,94.8,94.8,94.74,94.75,3713.0
2017-09-29 10:55:00,94.77,94.91,94.77,94.91,3800.0,94.77,94.91,94.77,94.91,3800.0
2017-09-29 11:00:00,94.9,94.99,94.88,94.93,5470.0,94.9,94.99,94.88,94.93,5470.0
2017-09-29 11:05:00,94.9,94.94,94.82,94.89,6891.0,94.9,94.94,94.82,94.89,6891.0
2017-09-29 11:10:00,94.86,95.0,94.86,94.94,6094.0,94.86,95.0,94.86,94.94,6094.0
2017-09-29 11:15:00,94.92,95.01,94.92,95.0,8177.0,94.92,95.01,94.92,95.0,8177.0
2017-09-29 11:20:00,95.03,95.16,94.97,94.97,49020.0,95.03,95.16,94.97,94.97,49020.0
2017-09-29 11:25:00,94.95,94.97,94.9,94.9,3843.0,94.95,94.97,94.9,94.9,3843.0
2017-09-29 11:30:00,94.9,94.93,94.89,94.91,7725.0,94.9,94.93,94.89,94.91,7725.0
2017-09-29 11:35:00,94.92,94.93,94.88,94.91,7836.0,94.92,94.93,94.88,94.91,7836.0
2017-09-29 11:40:00,94.9,94.92,94.87,94.88,4424.0,94.9,94.92,94.87,94.88,4424.0
2017-09-29 11:45:00,94.88,94.98,94.86,94.98,7558.0,94.88,94.98,94.86,94.98,7558.0
2017-09-29 11:50:00,94.97,94.99,94.95,94.95,5982.0,94.97,94.99,94.95,94.95,5982.0
2017-09-29 11:55:00,94.99,95.02,94.96,95.01,8709.0,94.99,95.02,94.96,95.01,8709.0
2017-09-29 12:00:00,95.0,95.02,94.93,94.93,6343.0,95.0,95.02,94.93,94.93,6343.0
2017-09-29 12:05:00,94.93,94.94,94.88,94.93,5641.0,94.93,94.94,94.88,94.93,5641.0
2017-09-29 12:10:00,94.95,95.09,94.95,95.09,5001.0,94.95,95.09,94.95,95.09,5001.0
2017-09-29 12:15:00,95.08,95.09,95.0,95.02,5884.0,95.08,95.09,95.0,95.02,5884.0
2017-09-29 12:20:00,95.02,95.03,95.0,95.0,2713.0,95.02,95.03,95.0,95.0,2713.0
2017-09-29 12:25:00,95.03,95.14,94.96,95.14,5914.0,95.03,95.14,94.96,95.14,5914.0
2017-09-29 12:30:00,95.12,95.13,95.09,95.09,3125.0,95.12,95.13,95.09,95.09,3125.0
2017-09-29 12:35:00,95.1,95.11,95.03,95.03,6152.0,95.1,95.11,95.03,95.03,6152.0
2017-09-29 12:40:00,95.03,95.07,95.01,95.07,4248.0,95.03,95.07,95.01,95.07,4248.0
2017-09-29 12:45:00,95.07,95.08,95.03,95.08,5027.0,95.07,95.08,95.03,95.08,5027.0
2017-09-29 12:50:00,95.06,95.13,95.05,95.11,6103.0,95.06,95.13,95.05,95.11,6103.0
2017-09-29 12:55:00,95.11,95.17,95.1,95.11,12398.0,95.11,95.17,95.1,95.11,12398.0
2017-09-29 13:00:00,95.11,95.15,95.1,95.14,4508.0,95.11,95.15,95.1,95.14,4508.0
2017-09-29 13:05:00,95.15,95.18,95.09,95.09,5620.0,95.15,95.18,95.09,95.09,5620.0
2017-09-29 13:10:00,95.09,95.15,95.09,95.12,3131.0,95.09,95.15,95.09,95.12,3131.0
2017-09-29 13:15:00,95.16,95.2,95.15,95.2,3635.0,95.16,95.2,95.15,95.2,3635.0
2017-09-29 13:20:00,95.2,95.24,95.12,95.13,5155.0,95.2,95.24,95.12,95.13,5155.0
2017-09-29 13:25:00,95.13,95.16,95.11,95.15,3784.0,95.13,95.16,95.11,95.15,3784.0
2017-09-29 13:30:00,95.15,95.16,95.1,95.1,2600.0,95.15,95.16,95.1,95.1,2600.0
2017-09-29 13:35:00,95.08,95.12,95.08,95.12,3650.0,95.08,95.12,95.08,95.12,3650.0
2017-09-29 13:40:00,95.12,95.14,95.07,95.08,4514.0,95.12,95.14,95.07,95.08,4514.0
2017-09-29 13:45:00,95.09,95.1,95.07,95.07,5901.0,95.09,95.1,95.07,95.07,5901.0
2017-09-29 13:50:00,95.08,95.09,94.97,95.04,27955.0,95.08,95.09,94.97,95.04,27955.0
2017-09-29 13:55:00,95.04,95.1,95.04,95.1,3200.0,95.04,95.1,95.04,95.1,3200.0
2017-09-29 14:00:00,95.12,95.13,95.05,95.05,8018.0,95.12,95.13,95.05,95.05,8018.0
2017-09-29 14:05:00,95.06,95.07,94.97,94.97,4292.0,95.06,95.07,94.97,94.97,4292.0
2017-09-29 14:10:00,94.98,95.0,94.96,94.99,5215.0,94.98,95.0,94.96,94.99,5215.0
2017-09-29 14:15:00,94.98,95.0,94.98,94.98,4813.0,94.98,95.0,94.98,94.98,4813.0
2017-09-29 14:20:00,94.99,95.01,94.99,95.0,1380.0,94.99,95.01,94.99,95.0,1380.0
2017-09-29 14:25:00,94.99,95.01,94.97,95.0,6097.0,94.99,95.01,94.97,95.0,6097.0
2017-09-29 14:30:00,94.98,94.98,94.96,94.97,3300.0,94.98,94.98,94.96,94.97,3300.0
2017-09-29 14:35:00,94.98,95.01,94.97,94.99,6349.0,94.98,95.01,94.97,94.99,6349.0
2017-09-29 14:40:00,94.99,94.99,94.92,94.92,5128.0,94.99,94.99,94.92,94.92,5128.0
2017-09-29 14:45:00,94.93,94.98,94.93,94.94,4268.0,94.93,94.98,94.93,94.94,4268.0
2017-09-29 14:50:00,94.94,95.0,94.91,95.0,4300.0,94.94,95.0,94.91,95.0,4300.0
2017-09-29 14:55:00,95.0,95.04,94.97,95.0,18159.0,95.0,95.04,94.97,95.0,18159.0
2017-09-29 15:00:00,95.0,95.02,94.98,95.0,7792.0,95.0,95.02,94.98,95.0,7792.0
2017-09-29 15:05:00,95.03,95.05,95.02,95.05,4700.0,95.03,95.05,95.02,95.05,4700.0
2017-09-29 15:10:00,95.05,95.06,95.0,95.01,5434.0,95.05,95.06,95.0,95.01,5434.0
2017-09-29 15:15:00,95.02,95.02,94.98,94.99,6786.0,95.02,95.02,94.98,94.99,6786.0
2017-09-29 15:20:00,94.99,95.03,94.99,95.02,5119.0,94.99,95.03,94.99,95.02,5119.0
2017-09-29 15:25:00,95.02,95.02,94.98,94.98,6731.0,95.02,95.02,94.98,94.98,6731.0
2017-09-29 15:30:00,94.98,94.98,94.93,94.96,6743.0,94.98,94.98,94.93,94.96,6743.0
2017-09-29 15:35:00,94.95,94.98,94.91,94.97,21509.0,94.95,94.98,94.91,94.97,21509.0
2017-09-29 15:40:00,94.96,95.01,94.96,95.01,12801.0,94.96,95.01,94.96,95.01,12801.0
2017-09-29 15:45:00,95.01,95.04,94.97,95.02,16598.0,95.01,95.04,94.97,95.02,16598.0
2017-09-29 15:50:00,95.02,95.04,95.0,95.02,17640.0,95.02,95.04,95.0,95.02,17640.0
2017-09-29 15:55:00,95.02,95.07,95.0,95.04,96922.0,95.02,95.07,95.0,95.04,96922.0
2017-10-02 09:30:00,95.17,95.49,95.11,95.19,20165.0,95.17,95.49,95.11,95.19,20165.0
2017-10-02 09:35:00,95.26,95.3,95.08,95.08,8482.0,95.26,95.3,95.08,95.08,8482.0
2017-10-02 09:40:00,95.14,95.29,95.12,95.2,11149.0,95.14,95.29,95.12,95.2,11149.0
2017-10-02 09:45:00,95.19,95.23,95.14,95.19,9595.0,95.19,95.23,95.14,95.19,9595.0
2017-10-02 09:50:00,95.2,95.25,95.14,95.21,12412.0,95.2,95.25,95.14,95.21,12412.0
2017-10-02 09:55:00,95.22,95.23,95.0,95.04,20140.0,95.22,95.23,95.0,95.04,20140.0
2017-10-02 10:00:00,95.04,95.04,94.84,94.89,17928.0,95.04,95.04,94.84,94.89,17928.0
2017-10-02 10:05:00,94.85,95.01,94.85,95.0,21760.0,94.85,95.01,94.85,95.0,21760.0
2017-10-02 10:10:00,95.01,95.01,94.84,94.91,11506.0,95.01,95.01,94.84,94.91,11506.0
2017-10-02 10:15:00,94.93,94.96,94.81,94.81,19927.0,94.93,94.96,94.81,94.81,19927.0
2017-10-02 10:20:00,94.81,94.87,94.77,94.85,26901.0,94.81,94.87,94.77,94.85,26901.0
2017-10-02 10:25:00,94.85,95.0,94.85,94.91,49230.0,94.85,95.0,94.85,94.91,49230.0
2017-10-02 10:30:00,94.92,94.93,94.87,94.89,12765.0,94.92,94.93,94.87,94.89,12765.0
2017-10-02 10:35:00,94.93,94.98,94.85,94.98,25040.0,94.93,94.98,94.85,94.98,25040.0
2017-10-02 10:40:00,94.97,94.99,94.93,94.97,7929.0,94.97,94.99,94.93,94.97,7929.0
2017-10-02 10:45:00,94.99,94.99,94.84,94.88,22263.0,94.99,94.99,94.84,94.88,22263.0
2017-10-02 10:50:00,94.88,94.89,94.77,94.77,7230.0,94.88,94.89,94.77,94.77,7230.0
2017-10-02 10:55:00,94.77,94.81,94.65,94.71,7530.0,94.77,94.81,94.65,94.71,7530.0
2017-10-02 11:00:00,94.66,94.89,94.66,94.88,4300.0,94.66,94.89,94.66,94.88,4300.0
2017-10-02 11:05:00,94.89,94.92,94.7,94.8,9500.0,94.89,94.92,94.7,94.8,9500.0
2017-10-02 11:10:00,94.79,94.89,94.78,94.89,14868.0,94.79,94.89,94.78,94.89,14868.0
2017-10-02 11:15:00,94.89,94.91,94.81,94.84,17613.0,94.89,94.91,94.81,94.84,17613.0
2017-10-02 11:20:00,94.86,94.94,94.8,94.87,10962.0,94.86,94.94,94.8,94.87,10962.0
2017-10-02 11:25:00,94.87,94.87,94.79,94.87,8323.0,94.87,94.87,94.79,94.87,8323.0
2017-10-02 11:30:00,94.87,94.89,94.84,94.85,9465.0,94.87,94.89,94.84,94.85,9465.0
2017-10-02 11:35:00,94.87,94.88,94.79,94.87,10432.0,94.87,94.88,94.79,94.87,10432.0
2017-10-02 11:40:00,94.85,94.86,94.74,94.75,33748.0,94.85,94.86,94.74,94.75,33748.0
2017-10-02 11:45:00,94.71,94.89,94.71,94.85,7700.0,94.71,94.89,94.71,94.85,7700.0
2017-10-02 11:50:00,94.85,94.87,94.76,94.8,10278.0,94.85,94.87,94.76,94.8,10278.0
2017-10-02 11:55:00,94.77,94.82,94.7,94.7,6793.0,94.77,94.82,94.7,94.7,6793.0
2017-10-02 12:00:00,94.71,94.77,94.65,94.65,5000.0,94.71,94.77,94.65,94.65,5000.0
2017-10-02 12:05:00,94.68,94.68,94.53,94.53,6388.0,94.68,94.68,94.53,94.53,6388.0
2017-10-02 12:10:00,94.52,94.53,94.46,94.5,14333.0,94.52,94.53,94.46,94.5,14333.0
2017-10-02 12:15:00,94.5,94.52,94.46,94.52,27100.0,94.5,94.52,94.46,94.52,27100.0
2017-10-02 12:20:00,94.51,94.54,94.49,94.52,7200.0,94.51,94.54,94.49,94.52,7200.0
2017-10-02 12:25:00,94.52,94.54,94.48,94.5,6500.0,94.52,94.54,94.48,94.5,6500.0
2017-10-02 12:30:00,94.49,94.53,94.47,94.49,10331.0,94.49,94.53,94.47,94.49,10331.0
2017-10-02 12:35:00,94.5,94.54,94.5,94.51,8896.0,94.5,94.54,94.5,94.51,8896.0
2017-10-02 12:40:00,94.51,94.61,94.47,94.6,14223.0,94.51,94.61,94.47,94.6,14223.0
2017-10-02 12:45:00,94.61,94.61,94.53,94.54,7732.0,94.61,94.61,94.53,94.54,7732.0
2017-10-02 12:50:00,94.51,94.64,94.51,94.56,5862.0,94.51,94.64,94.51,94.56,5862.0
2017-10-02 12:55:00,94.58,94.6,94.55,94.55,5425.0,94.58,94.6,94.55,94.55,5425.0
2017-10-02 13:00:00,94.54,94.59,94.5,94.52,9993.0,94.54,94.59,94.5,94.52,9993.0
2017-10-02 13:05:00,94.52,94.54,94.47,94.48,8028.0,94.52,94.54,94.47,94.48,8028.0
2017-10-02 13:10:00,94.47,94.47,94.43,94.43,6595.0,94.47,94.47,94.43,94.43,6595.0
2017-10-02 13:15:00,94.44,94.49,94.42,94.46,12294.0,94.44,94.49,94.42,94.46,12294.0
2017-10-02 13:20:00,94.46,94.48,94.44,94.48,4684.0,94.46,94.48,94.44,94.48,4684.0
2017-10-02 13:25:00,94.48,94.53,94.47,94.52,6800.0,94.48,94.53,94.47,94.52,6800.0
2017-10-02 13:30:00,94.53,94.57,94.5,94.56,4211.0,94.53,94.57,94.5,94.56,4211.0
2017-10-02 13:35:00,94.58,94.59,94.53,94.54,4501.0,94.58,94.59,94.53,94.54,4501.0
2017-10-02 13:40:00,94.53,94.57,94.5,94.5,3362.0,94.53,94.57,94.5,94.5,3362.0
2017-10-02 13:45:00,94.54,94.58,94.5,94.5,4026.0,94.54,94.58,94.5,94.5,4026.0
2017-10-02 13:50:00,94.52,94.58,94.52,94.55,5665.0,94.52,94.58,94.52,94.55,5665.0
2017-10-02 13:55:00,94.56,94.57,94.5,94.53,4261.0,94.56,94.57,94.5,94.53,4261.0
2017-10-02 14:00:00,94.52,94.52,94.31,94.36,9131.0,94.52,94.52,94.31,94.36,9131.0
2017-10-02 14:05:00,94.36,94.39,94.32,94.34,6477.0,94.36,94.39,94.32,94.34,6477.0
2017-10-02 14:10:00,94.36,94.37,94.32,94.32,3400.0,94.36,94.37,94.32,94.32,3400.0
2017-10-02 14:15:00,94.35,94.36,94.28,94.33,9995.0,94.35,94.36,94.28,94.33,9995.0
2017-10-02 14:20:00,94.32,94.34,94.3,94.34,6000.0,94.32,94.34,94.3,94.34,6000.0
2017-10-02 14:25:00,94.34,94.43,94.31,94.43,5658.0,94.34,94.43,94.31,94.43,5658.0
2017-10-02 14:30:00,94.46,94.77,94.46,94.77,7134.0,94.46,94.77,94.46,94.77,7134.0
2017-10-02 14:35:00,94.76,94.8,94.73,94.78,5700.0,94.76,94.8,94.73,94.78,5700.0
2017-10-02 14:40:00,94.82,94.92,94.81,94.84,3865.0,94.82,94.92,94.81,94.84,3865.0
2017-10-02 14:45:00,94.85,94.85,94.71,94.77,7204.0,94.85,94.85,94.71,94.77,7204.0
2017-10-02 14:50:00,94.81,94.87,94.75,94.87,3362.0,94.81,94.87,94.75,94.87,3362.0
2017-10-02 14:55:00,94.84,94.94,94.84,94.91,6297.0,94.84,94.94,94.84,94.91,6297.0
2017-10-02 15:00:00,94.93,94.96,94.91,94.96,3956.0,94.93,94.96,94.91,94.96,3956.0
2017-10-02 15:05:00,94.94,94.97,94.89,94.91,5952.0,94.94,94.97,94.89,94.91,5952.0
2017-10-02 15:10:00,94.89,94.94,94.87,94.88,7685.0,94.89,94.94,94.87,94.88,7685.0
2017-10-02 15:15:00,94.87,94.94,94.87,94.91,5700.0,94.87,94.94,94.87,94.91,5700.0
2017-10-02 15:20:00,94.92,95.01,94.92,94.95,28302.0,94.92,95.01,94.92,94.95,28302.0
2017-10-02 15:25:00,94.95,94.99,94.92,94.96,9505.0,94.95,94.99,94.92,94.96,9505.0
2017-10-02 15:30:00,94.96,95.0,94.96,94.96,12636.0,94.96,95.0,94.96,94.96,12636.0
2017-10-02 15:35:00,94.96,94.99,94.94,94.98,10254.0,94.96,94.99,94.94,94.98,10254.0
2017-10-02 15:40:00,94.98,94.99,94.91,94.91,15452.0,94.98,94.99,94.91,94.91,15452.0
2017-10-02 15:45:00,94.9,94.95,94.89,94.94,15315.0,94.9,94.95,94.89,94.94,15315.0
2017-10-02 15:50:00,94.94,94.99,94.93,94.99,15489.0,94.94,94.99,94.93,94.99,15489.0
2017-10-02 15:55:00,94.98,95.0,94.97,95.0,65457.0,94.98,95.0,94.97,95.0,65457.0
2017-10-03 09:30:00,95.0,95.0,94.67,94.67,8673.0,95.0,95.0,94.67,94.67,8673.0
2017-10-03 09:35:00,94.8,95.1,94.79,94.8,15903.0,94.8,95.1,94.79,94.8,15903.0
2017-10-03 09:40:00,94.83,95.12,94.83,95.07,14845.0,94.83,95.12,94.83,95.07,14845.0
2017-10-03 09:45:00,95.03,95.3,95.03,95.19,13442.0,95.03,95.3,95.03,95.19,13442.0
2017-10-03 09:50:00,95.25,95.28,95.02,95.11,34062.0,95.25,95.28,95.02,95.11,34062.0
2017-10-03 09:55:00,95.11,95.15,95.02,95.02,5145.0,95.11,95.15,95.02,95.02,5145.0
2017-10-03 10:00:00,95.01,95.03,94.89,94.96,3449.0,95.01,95.03,94.89,94.96,3449.0
2017-10-03 10:05:00,95.0,95.07,94.97,95.0,5710.0,95.0,95.07,94.97,95.0,5710.0
2017-10-03 10:10:00,95.0,95.03,94.86,94.86,3700.0,95.0,95.03,94.86,94.86,3700.0
2017-10-03 10:15:00,94.85,94.89,94.84,94.85,1900.0,94.85,94.89,94.84,94.85,1900.0
2017-10-03 10:20:00,94.84,94.84,94.65,94.66,2700.0,94.84,94.84,94.65,94.66,2700.0
2017-10-03 10:25:00,94.67,94.85,94.65,94.81,4292.0,94.67,94.85,94.65,94.81,4292.0
2017-10-03 10:30:00,94.8,94.92,94.76,94.92,2900.0,94.8,94.92,94.76,94.92,2900.0
2017-10-03 10:35:00,94.89,94.89,94.79,94.81,3010.0,94.89,94.89,94.79,94.81,3010.0
2017-10-03 10:40:00,94.8,94.81,94.64,94.64,4010.0,94.8,94.81,94.64,94.64,4010.0
2017-10-03 10:45:00,94.62,94.64,94.58,94.63,4230.0,94.62,94.64,94.58,94.63,4230.0
2017-10-03 10:50:00,94.65,94.65,94.5,94.53,6153.0,94.65,94.65,94.5,94.53,6153.0
2017-10-03 10:55:00,94.54,94.6,94.52,94.57,6139.0,94.54,94.6,94.52,94.57,6139.0
2017-10-03 11:00:00,94.61,94.78,94.59,94.78,5040.0,94.61,94.78,94.59,94.78,5040.0
2017-10-03 11:05:00,94.75,94.78,94.68,94.69,3400.0,94.75,94.78,94.68,94.69,3400.0
2017-10-03 11:10:00,94.72,94.86,94.72,94.79,2449.0,94.72,94.86,94.72,94.79,2449.0
2017-10-03 11:15:00,94.79,94.81,94.7,94.8,4310.0,94.79,94.81,94.7,94.8,4310.0
2017-10-03 11:20:00,94.87,94.99,94.87,94.99,2161.0,94.87,94.99,94.87,94.99,2161.0
2017-10-03 11:25:00,94.99,94.99,94.89,94.92,3710.0,94.99,94.99,94.89,94.92,3710.0
2017-10-03 11:30:00,94.93,94.93,94.89,94.91,1774.0,94.93,94.93,94.89,94.91,1774.0
2017-10-03 11:35:00,94.9,94.9,94.83,94.88,3561.0,94.9,94.9,94.83,94.88,3561.0
2017-10-03 11:40:00,94.87,94.87,94.82,94.87,2592.0,94.87,94.87,94.82,94.87,2592.0
2017-10-03 11:45:00,94.84,94.87,94.81,94.85,4530.0,94.84,94.87,94.81,94.85,4530.0
2017-10-03 11:50:00,94.88,94.89,94.85,94.88,3717.0,94.88,94.89,94.85,94.88,3717.0
2017-10-03 11:55:00,94.88,94.99,94.88,94.96,1600.0,94.88,94.99,94.88,94.96,1600.0
2017-10-03 12:00:00,94.99,94.99,94.93,94.97,4646.0,94.99,94.99,94.93,94.97,4646.0
2017-10-03 12:05:00,94.98,94.98,94.95,94.95,2803.0,94.98,94.98,94.95,94.95,2803.0
2017-10-03 12:10:00,94.94,94.96,94.92,94.95,3334.0,94.94,94.96,94.92,94.95,3334.0
2017-10-03 12:15:00,94.95,94.97,94.94,94.96,2786.0,94.95,94.97,94.94,94.96,2786.0
2017-10-03 12:20:00,94.97,94.99,94.92,94.92,4965.0,94.97,94.99,94.92,94.92,4965.0
2017-10-03 12:25:00,94.93,94.96,94.93,94.96,1215.0,94.93,94.96,94.93,94.96,1215.0
2017-10-03 12:30:00,94.97,94.99,94.96,94.99,2058.0,94.97,94.99,94.96,94.99,2058.0
2017-10-03 12:35:00,94.98,94.99,94.96,94.96,811.0,94.98,94.99,94.96,94.96,811.0
2017-10-03 12:40:00,94.97,95.0,94.97,94.97,4307.0,94.97,95.0,94.97,94.97,4307.0
2017-10-03 12:45:00,94.97,94.99,94.97,94.98,2500.0,94.97,94.99,94.97,94.98,2500.0
2017-10-03 12:50:00,94.97,94.98,94.96,94.96,2056.0,94.97,94.98,94.96,94.96,2056.0
2017-10-03 12:55:00,94.97,95.0,94.96,94.98,22850.0,94.97,95.0,94.96,94.98,22850.0
2017-10-03 13:00:00,94.98,95.15,94.98,95.13,21333.0,94.98,95.15,94.98,95.13,21333.0
2017-10-03 13:05:00,95.13,95.17,95.05,95.05,6485.0,95.13,95.17,95.05,95.05,6485.0
2017-10-03 13:10:00,95.05,95.07,95.05,95.06,1900.0,95.05,95.07,95.05,95.06,1900.0
2017-10-03 13:15:00,95.07,95.16,95.06,95.12,6100.0,95.07,95.16,95.06,95.12,6100.0
2017-10-03 13:20:00,95.12,95.12,94.97,95.06,84303.0,95.12,95.12,94.97,95.06,84303.0
2017-10-03 13:25:00,95.06,95.07,94.99,95.01,23237.0,95.06,95.07,94.99,95.01,23237.0
2017-10-03 13:30:00,95.03,95.03,94.97,94.98,5574.0,95.03,95.03,94.97,94.98,5574.0
2017-10-03 13:35:00,94.98,95.0,94.95,94.97,3487.0,94.98,95.0,94.95,94.97,3487.0
2017-10-03 13:40:00,94.95,94.98,94.94,94.95,2331.0,94.95,94.98,94.94,94.95,2331.0
2017-10-03 13:45:00,94.95,95.04,94.95,95.01,2458.0,94.95,95.04,94.95,95.01,2458.0
2017-10-03 13:50:00,94.99,95.0,94.96,95.0,3253.0,94.99,95.0,94.96,95.0,3253.0
2017-10-03 13:55:00,94.98,95.03,94.98,95.01,6349.0,94.98,95.03,94.98,95.01,6349.0
2017-10-03 14:00:00,95.0,95.03,94.99,95.01,3042.0,95.0,95.03,94.99,95.01,3042.0
2017-10-03 14:05:00,95.02,95.04,95.01,95.03,3162.0,95.02,95.04,95.01,95.03,3162.0
2017-10-03 14:10:00,95.01,95.03,95.0,95.01,5281.0,95.01,95.03,95.0,95.01,5281.0
2017-10-03 14:15:00,94.99,95.04,94.99,95.02,6900.0,94.99,95.04,94.99,95.02,6900.0
2017-10-03 14:20:00,95.02,95.02,95.0,95.01,5000.0,95.02,95.02,95.0,95.01,5000.0
2017-10-03 14:25:00,95.0,95.05,94.98,95.05,8586.0,95.0,95.05,94.98,95.05,8586.0
2017-10-03 14:30:00,95.03,95.03,95.01,95.02,1346.0,95.03,95.03,95.01,95.02,1346.0
2017-10-03 14:35:00,95.01,95.01,94.98,94.98,5434.0,95.01,95.01,94.98,94.98,5434.0
2017-10-03 14:40:00,94.97,95.0,94.97,94.99,3100.0,94.97,95.0,94.97,94.99,3100.0
2017-10-03 14:45:00,94.98,95.0,94.97,95.0,2250.0,94.98,95.0,94.97,95.0,2250.0
2017-10-03 14:50:00,95.0,95.04,94.99,95.02,7280.0,95.0,95.04,94.99,95.02,7280.0
2017-10-03 14:55:00,95.03,95.03,94.99,95.01,12103.0,95.03,95.03,94.99,95.01,12103.0
2017-10-03 15:00:00,95.02,95.03,95.0,95.03,6155.0,95.02,95.03,95.0,95.03,6155.0
2017-10-03 15:05:00,95.04,95.05,94.96,94.99,8865.0,95.04,95.05,94.96,94.99,8865.0
2017-10-03 15:10:00,95.0,95.03,94.95,95.01,6829.0,95.0,95.03,94.95,95.01,6829.0
2017-10-03 15:15:00,95.02,95.02,94.97,94.99,5145.0,95.02,95.02,94.97,94.99,5145.0
2017-10-03 15:20:00,94.98,95.01,94.98,94.99,4223.0,94.98,95.01,94.98,94.99,4223.0
2017-10-03 15:25:00,94.98,95.04,94.98,95.04,3816.0,94.98,95.04,94.98,95.04,3816.0
2017-10-03 15:30:00,95.04,95.07,95.0,95.0,15650.0,95.04,95.07,95.0,95.0,15650.0
2017-10-03 15:35:00,95.01,95.07,95.0,95.07,11468.0,95.01,95.07,95.0,95.07,11468.0
2017-10-03 15:40:00,95.08,95.08,95.04,95.05,5941.0,95.08,95.08,95.04,95.05,5941.0
2017-10-03 15:45:00,95.04,95.06,95.02,95.04,15270.0,95.04,95.06,95.02,95.04,15270.0
2017-10-03 15:50:00,95.04,95.08,95.04,95.07,18534.0,95.04,95.08,95.04,95.07,18534.0
2017-10-03 15:55:00,95.08,95.1,95.03,95.08,61489.0,95.08,95.1,95.03,95.08,61489.0
2017-10-04 09:30:00,94.95,95.15,94.81,95.09,12426.0,94.95,95.15,94.81,95.09,12426.0
2017-10-04 09:35:00,95.11,95.14,94.99,95.11,13095.0,95.11,95.14,94.99,95.11,13095.0
2017-10-04 09:40:00,95.19,95.24,95.11,95.14,5263.0,95.19,95.24,95.11,95.14,5263.0
2017-10-04 09:45:00,95.12,95.12,95.03,95.11,2800.0,95.12,95.12,95.03,95.11,2800.0
2017-10-04 09:50:00,95.18,95.2,95.11,95.17,3602.0,95.18,95.2,95.11,95.17,3602.0
2017-10-04 09:55:00,95.14,95.18,95.05,95.09,5083.0,95.14,95.18,95.05,95.09,5083.0
2017-10-04 10:00:00,95.12,95.13,95.03,95.13,2889.0,95.12,95.13,95.03,95.13,2889.0
2017-10-04 10:05:00,95.12,95.14,94.99,95.01,3615.0,95.12,95.14,94.99,95.01,3615.0
2017-10-04 10:10:00,95.05,95.05,94.86,94.86,800.0,95.05,95.05,94.86,94.86,800.0
2017-10-04 10:15:00,94.88,94.91,94.87,94.91,2302.0,94.88,94.91,94.87,94.91,2302.0
2017-10-04 10:20:00,94.89,94.96,94.85,94.93,2801.0,94.89,94.96,94.85,94.93,2801.0
2017-10-04 10:25:00,94.91,94.95,94.86,94.88,3679.0,94.91,94.95,94.86,94.88,3679.0
2017-10-04 10:30:00,94.88,94.98,94.76,94.76,3687.0,94.88,94.98,94.76,94.76,3687.0
2017-10-04 10:35:00,94.81,94.92,94.8,94.92,3678.0,94.81,94.92,94.8,94.92,3678.0
2017-10-04 10:40:00,94.91,94.92,94.78,94.92,3557.0,94.91,94.92,94.78,94.92,3557.0
2017-10-04 10:45:00,94.89,94.97,94.89,94.91,4449.0,94.89,94.97,94.89,94.91,4449.0
2017-10-04 10:50:00,94.86,94.91,94.83,94.87,2100.0,94.86,94.91,94.83,94.87,2100.0
2017-10-04 10:55:00,94.87,94.95,94.87,94.95,3410.0,94.87,94.95,94.87,94.95,3410.0
2017-10-04 11:00:00,95.0,95.13,95.0,95.11,16670.0,95.0,95.13,95.0,95.11,16670.0
2017-10-04 11:05:00,95.12,95.2,95.12,95.15,3878.0,95.12,95.2,95.12,95.15,3878.0
2017-10-04 11:10:00,95.16,95.17,95.09,95.14,6199.0,95.16,95.17,95.09,95.14,6199.0
2017-10-04 11:15:00,95.16,95.19,95.13,95.13,2300.0,95.16,95.19,95.13,95.13,2300.0
2017-10-04 11:20:00,95.09,95.2,95.09,95.17,20925.0,95.09,95.2,95.09,95.17,20925.0
2017-10-04 11:25:00,95.16,95.22,95.1,95.22,19540.0,95.16,95.22,95.1,95.22,19540.0
2017-10-04 11:30:00,95.22,95.23,95.13,95.13,7478.0,95.22,95.23,95.13,95.13,7478.0
2017-10-04 11:35:00,95.18,95.23,95.18,95.2,8334.0,95.18,95.23,95.18,95.2,8334.0
2017-10-04 11:40:00,95.19,95.23,95.15,95.21,9413.0,95.19,95.23,95.15,95.21,9413.0
2017-10-04 11:45:00,95.21,95.21,95.15,95.16,2609.0,95.21,95.21,95.15,95.16,2609.0
2017-10-04 11:50:00,95.15,95.22,95.15,95.21,5103.0,95.15,95.22,95.15,95.21,5103.0
2017-10-04 11:55:00,95.2,95.22,95.17,95.18,9016.0,95.2,95.22,95.17,95.18,9016.0
2017-10-04 12:00:00,95.18,95.22,95.17,95.22,8299.0,95.18,95.22,95.17,95.22,8299.0
2017-10-04 12:05:00,95.21,95.24,95.19,95.2,7637.0,95.21,95.24,95.19,95.2,7637.0
2017-10-04 12:10:00,95.19,95.23,95.18,95.19,2567.0,95.19,95.23,95.18,95.19,2567.0
2017-10-04 12:15:00,95.19,95.33,95.18,95.27,33623.0,95.19,95.33,95.18,95.27,33623.0
2017-10-04 12:20:00,95.28,95.38,95.23,95.28,16130.0,95.28,95.38,95.23,95.28,16130.0
2017-10-04 12:25:00,95.26,95.3,95.24,95.29,10350.0,95.26,95.3,95.24,95.29,10350.0
2017-10-04 12:30:00,95.28,95.33,95.26,95.29,4746.0,95.28,95.33,95.26,95.29,4746.0
2017-10-04 12:35:00,95.29,95.3,95.26,95.29,4539.0,95.29,95.3,95.26,95.29,4539.0
2017-10-04 12:40:00,95.3,95.3,95.25,95.27,9964.0,95.3,95.3,95.25,95.27,9964.0
2017-10-04 12:45:00,95.28,95.35,95.27,95.29,8070.0,95.28,95.35,95.27,95.29,8070.0
2017-10-04 12:50:00,95.31,95.32,95.25,95.25,9474.0,95.31,95.32,95.25,95.25,9474.0
2017-10-04 12:55:00,95.25,95.3,95.24,95.26,6844.0,95.25,95.3,95.24,95.26,6844.0
2017-10-04 13:00:00,95.26,95.27,95.21,95.22,2375.0,95.26,95.27,95.21,95.22,2375.0
2017-10-04 13:05:00,95.25,95.31,95.18,95.18,9837.0,95.25,95.31,95.18,95.18,9837.0
2017-10-04 13:10:00,95.2,95.22,95.16,95.2,3723.0,95.2,95.22,95.16,95.2,3723.0
2017-10-04 13:15:00,95.18,95.19,95.13,95.17,4831.0,95.18,95.19,95.13,95.17,4831.0
2017-10-04 13:20:00,95.19,95.23,95.17,95.21,7796.0,95.19,95.23,95.17,95.21,7796.0
2017-10-04 13:25:00,95.2,95.21,95.19,95.21,2700.0,95.2,95.21,95.19,95.21,2700.0
2017-10-04 13:30:00,95.22,95.22,95.14,95.16,3132.0,95.22,95.22,95.14,95.16,3132.0
2017-10-04 13:35:00,95.16,95.17,95.11,95.15,3300.0,95.16,95.17,95.11,95.15,3300.0
2017-10-04 13:40:00,95.17,95.21,95.15,95.21,1000.0,95.17,95.21,95.15,95.21,1000.0
2017-10-04 13:45:00,95.24,95.24,95.17,95.19,3302.0,95.24,95.24,95.17,95.19,3302.0
2017-10-04 13:50:00,95.2,95.23,95.18,95.21,5289.0,95.2,95.23,95.18,95.21,5289.0
2017-10-04 13:55:00,95.2,95.23,95.17,95.23,3824.0,95.2,95.23,95.17,95.23,3824.0
2017-10-04 14:00:00,95.22,95.22,95.18,95.21,13108.0,95.22,95.22,95.18,95.21,13108.0
2017-10-04 14:05:00,95.22,95.23,95.19,95.2,7467.0,95.22,95.23,95.19,95.2,7467.0
2017-10-04 14:10:00,95.18,95.21,95.18,95.21,4880.0,95.18,95.21,95.18,95.21,4880.0
2017-10-04 14:15:00,95.21,95.22,95.19,95.2,4633.0,95.21,95.22,95.19,95.2,4633.0
2017-10-04 14:20:00,95.19,95.2,95.19,95.19,1463.0,95.19,95.2,95.19,95.19,1463.0
2017-10-04 14:25:00,95.19,95.21,95.18,95.2,3290.0,95.19,95.21,95.18,95.2,3290.0
2017-10-04 14:30:00,95.21,95.23,95.17,95.17,10819.0,95.21,95.23,95.17,95.17,10819.0
2017-10-04 14:35:00,95.17,95.19,95.14,95.14,5231.0,95.17,95.19,95.14,95.14,5231.0
2017-10-04 14:40:00,95.13,95.15,95.11,95.15,2872.0,95.13,95.15,95.11,95.15,2872.0
2017-10-04 14:45:00,95.15,95.19,95.15,95.17,3484.0,95.15,95.19,95.15,95.17,3484.0
2017-10-04 14:50:00,95.18,95.21,95.18,95.21,4738.0,95.18,95.21,95.18,95.21,4738.0
2017-10-04 14:55:00,95.22,95.22,95.19,95.19,4693.0,95.22,95.22,95.19,95.19,4693.0
2017-10-04 15:00:00,95.19,95.21,95.18,95.2,5062.0,95.19,95.21,95.18,95.2,5062.0
2017-10-04 15:05:00,95.2,95.22,95.19,95.2,7155.0,95.2,95.22,95.19,95.2,7155.0
2017-10-04 15:10:00,95.2,95.22,95.19,95.2,6711.0,95.2,95.22,95.19,95.2,6711.0
2017-10-04 15:15:00,95.2,95.22,95.19,95.21,6244.0,95.2,95.22,95.19,95.21,6244.0
2017-10-04 15:20:00,95.22,95.22,95.18,95.22,14361.0,95.22,95.22,95.18,95.22,14361.0
2017-10-04 15:25:00,95.22,95.23,95.19,95.23,19295.0,95.22,95.23,95.19,95.23,19295.0
2017-10-04 15:30:00,95.22,95.24,95.19,95.23,9669.0,95.22,95.24,95.19,95.23,9669.0
2017-10-04 15:35:00,95.23,95.25,95.19,95.22,18301.0,95.23,95.25,95.19,95.22,18301.0
2017-10-04 15:40:00,95.23,95.23,95.16,95.18,9987.0,95.23,95.23,95.16,95.18,9987.0
2017-10-04 15:45:00,95.16,95.2,95.16,95.18,7678.0,95.16,95.2,95.16,95.18,7678.0
2017-10-04 15:50:00,95.18,95.18,95.17,95.18,68898.0,95.18,95.18,95.17,95.18,68898.0
2017-10-04 15:55:00,95.18,95.25,95.17,95.24,62211.0,95.18,95.25,95.17,95.24,62211.0
2017-10-05 09:30:00,95.48,95.63,95.31,95.41,6972.0,95.48,95.63,95.31,95.41,6972.0
2017-10-05 09:35:00,95.37,95.41,95.13,95.22,11300.0,95.37,95.41,95.13,95.22,11300.0
2017-10-05 09:40:00,95.2,95.29,95.08,95.12,4110.0,95.2,95.29,95.08,95.12,4110.0
2017-10-05 09:45:00,95.19,95.21,95.09,95.21,4100.0,95.19,95.21,95.09,95.21,4100.0
2017-10-05 09:50:00,95.23,95.29,95.14,95.15,3098.0,95.23,95.29,95.14,95.15,3098.0
2017-10-05 09:55:00,95.12,95.22,95.12,95.17,1556.0,95.12,95.22,95.12,95.17,1556.0
2017-10-05 10:00:00,95.12,95.15,95.07,95.14,13779.0,95.12,95.15,95.07,95.14,13779.0
2017-10-05 10:05:00,95.11,95.25,95.0,95.19,16702.0,95.11,95.25,95.0,95.19,16702.0
2017-10-05 10:10:00,95.18,95.21,95.07,95.07,8296.0,95.18,95.21,95.07,95.07,8296.0
2017-10-05 10:15:00,95.07,95.14,95.01,95.07,4500.0,95.07,95.14,95.01,95.07,4500.0
2017-10-05 10:20:00,95.03,95.03,94.98,94.98,600.0,95.03,95.03,94.98,94.98,600.0
2017-10-05 10:25:00,94.96,95.08,94.95,95.06,3700.0,94.96,95.08,94.95,95.06,3700.0
2017-10-05 10:30:00,95.07,95.25,95.07,95.25,2303.0,95.07,95.25,95.07,95.25,2303.0
2017-10-05 10:35:00,95.25,95.29,95.23,95.25,4599.0,95.25,95.29,95.23,95.25,4599.0
2017-10-05 10:40:00,95.26,95.3,95.22,95.23,15419.0,95.26,95.3,95.22,95.23,15419.0
2017-10-05 10:45:00,95.24,95.25,95.16,95.16,5910.0,95.24,95.25,95.16,95.16,5910.0
2017-10-05 10:50:00,95.13,95.16,95.1,95.1,3233.0,95.13,95.16,95.1,95.1,3233.0
2017-10-05 10:55:00,95.12,95.2,95.12,95.16,1963.0,95.12,95.2,95.12,95.16,1963.0
2017-10-05 11:00:00,95.19,95.21,95.14,95.14,5099.0,95.19,95.21,95.14,95.14,5099.0
2017-10-05 11:05:00,95.12,95.18,95.09,95.14,5673.0,95.12,95.18,95.09,95.14,5673.0
2017-10-05 11:10:00,95.16,95.2,95.16,95.2,4896.0,95.16,95.2,95.16,95.2,4896.0
2017-10-05 11:15:00,95.2,95.2,95.17,95.2,3300.0,95.2,95.2,95.17,95.2,3300.0
2017-10-05 11:20:00,95.21,95.25,95.17,95.2,11300.0,95.21,95.25,95.17,95.2,11300.0
2017-10-05 11:25:00,95.18,95.22,95.16,95.22,3850.0,95.18,95.22,95.16,95.22,3850.0
2017-10-05 11:30:00,95.26,95.26,95.2,95.2,2400.0,95.26,95.26,95.2,95.2,2400.0
2017-10-05 11:35:00,95.19,95.19,95.1,95.13,5244.0,95.19,95.19,95.1,95.13,5244.0
2017-10-05 11:40:00,95.14,95.14,95.12,95.12,706.0,95.14,95.14,95.12,95.12,706.0
2017-10-05 11:45:00,95.13,95.14,95.08,95.09,3200.0,95.13,95.14,95.08,95.09,3200.0
2017-10-05 11:50:00,95.1,95.25,95.1,95.25,4606.0,95.1,95.25,95.1,95.25,4606.0
2017-10-05 11:55:00,95.2,95.22,95.15,95.17,4418.0,95.2,95.22,95.15,95.17,4418.0
2017-10-05 12:00:00,95.17,95.21,95.16,95.18,5115.0,95.17,95.21,95.16,95.18,5115.0
2017-10-05 12:05:00,95.17,95.17,95.16,95.17,1667.0,95.17,95.17,95.16,95.17,1667.0
2017-10-05 12:10:00,95.17,95.18,95.15,95.17,2433.0,95.17,95.18,95.15,95.17,2433.0
2017-10-05 12:15:00,95.17,95.2,95.17,95.2,2188.0,95.17,95.2,95.17,95.2,2188.0
2017-10-05 12:20:00,95.19,95.28,95.19,95.26,2400.0,95.19,95.28,95.19,95.26,2400.0
2017-10-05 12:25:00,95.26,95.28,95.23,95.25,8102.0,95.26,95.28,95.23,95.25,8102.0
2017-10-05 12:30:00,95.24,95.25,95.22,95.24,3400.0,95.24,95.25,95.22,95.24,3400.0
2017-10-05 12:35:00,95.24,95.32,95.23,95.27,31922.0,95.24,95.32,95.23,95.27,31922.0
2017-10-05 12:40:00,95.27,95.28,95.24,95.27,5310.0,95.27,95.28,95.24,95.27,5310.0
2017-10-05 12:45:00,95.28,95.31,95.2,95.24,23010.0,95.28,95.31,95.2,95.24,23010.0
2017-10-05 12:50:00,95.24,95.26,95.2,95.25,110669.0,95.24,95.26,95.2,95.25,110669.0
2017-10-05 12:55:00,95.26,95.34,95.24,95.26,31707.0,95.26,95.34,95.24,95.26,31707.0
2017-10-05 13:00:00,95.24,95.31,95.24,95.28,223801.0,95.24,95.31,95.24,95.28,223801.0
2017-10-05 13:05:00,95.28,95.35,95.25,95.34,23120.0,95.28,95.35,95.25,95.34,23120.0
2017-10-05 13:10:00,95.34,95.51,95.33,95.47,7970.0,95.34,95.51,95.33,95.47,7970.0
2017-10-05 13:15:00,95.47,95.5,95.42,95.46,13600.0,95.47,95.5,95.42,95.46,13600.0
2017-10-05 13:20:00,95.46,95.54,95.44,95.49,7039.0,95.46,95.54,95.44,95.49,7039.0
2017-10-05 13:25:00,95.5,95.55,95.46,95.55,6458.0,95.5,95.55,95.46,95.55,6458.0
2017-10-05 13:30:00,95.56,95.65,95.56,95.63,5943.0,95.56,95.65,95.56,95.63,5943.0
2017-10-05 13:35:00,95.65,95.66,95.6,95.66,4876.0,95.65,95.66,95.6,95.66,4876.0
2017-10-05 13:40:00,95.67,95.69,95.49,95.52,31408.0,95.67,95.69,95.49,95.52,31408.0
2017-10-05 13:45:00,95.54,95.57,95.5,95.51,8040.0,95.54,95.57,95.5,95.51,8040.0
2017-10-05 13:50:00,95.51,95.58,95.51,95.53,14635.0,95.51,95.58,95.51,95.53,14635.0
2017-10-05 13:55:00,95.54,95.57,95.49,95.51,13517.0,95.54,95.57,95.49,95.51,13517.0
2017-10-05 14:00:00,95.52,95.54,95.5,95.54,1944.0,95.52,95.54,95.5,95.54,1944.0
2017-10-05 14:05:00,95.53,95.57,95.49,95.52,15749.0,95.53,95.57,95.49,95.52,15749.0
2017-10-05 14:10:00,95.5,95.55,95.5,95.5,12714.0,95.5,95.55,95.5,95.5,12714.0
2017-10-05 14:15:00,95.51,95.54,95.5,95.52,16888.0,95.51,95.54,95.5,95.52,16888.0
2017-10-05 14:20:00,95.52,95.65,95.5,95.6,25522.0,95.52,95.65,95.5,95.6,25522.0
2017-10-05 14:25:00,95.58,95.65,95.58,95.6,5972.0,95.58,95.65,95.58,95.6,5972.0
2017-10-05 14:30:00,95.61,95.65,95.61,95.64,4022.0,95.61,95.65,95.61,95.64,4022.0
2017-10-05 14:35:00,95.65,95.71,95.63,95.7,7733.0,95.65,95.71,95.63,95.7,7733.0
2017-10-05 14:40:00,95.7,95.75,95.7,95.73,5434.0,95.7,95.75,95.7,95.73,5434.0
2017-10-05 14:45:00,95.73,95.73,95.68,95.71,5895.0,95.73,95.73,95.68,95.71,5895.0
2017-10-05 14:50:00,95.72,95.75,95.7,95.72,4904.0,95.72,95.75,95.7,95.72,4904.0
2017-10-05 14:55:00,95.72,95.74,95.7,95.7,3614.0,95.72,95.74,95.7,95.7,3614.0
2017-10-05 15:00:00,95.72,95.79,95.72,95.74,7538.0,95.72,95.79,95.72,95.74,7538.0
2017-10-05 15:05:00,95.74,95.77,95.7,95.74,6806.0,95.74,95.77,95.7,95.74,6806.0
2017-10-05 15:10:00,95.73,95.75,95.71,95.71,6213.0,95.73,95.75,95.71,95.71,6213.0
2017-10-05 15:15:00,95.72,95.77,95.71,95.72,8681.0,95.72,95.77,95.71,95.72,8681.0
2017-10-05 15:20:00,95.73,95.74,95.71,95.74,6391.0,95.73,95.74,95.71,95.74,6391.0
2017-10-05 15:25:00,95.73,95.75,95.7,95.7,7312.0,95.73,95.75,95.7,95.7,7312.0
2017-10-05 15:30:00,95.69,95.71,95.67,95.7,17805.0,95.69,95.71,95.67,95.7,17805.0
2017-10-05 15:35:00,95.7,95.71,95.58,95.6,29957.0,95.7,95.71,95.58,95.6,29957.0
2017-10-05 15:40:00,95.6,95.62,95.57,95.58,22124.0,95.6,95.62,95.57,95.58,22124.0
2017-10-05 15:45:00,95.61,95.65,95.6,95.62,14812.0,95.61,95.65,95.6,95.62,14812.0
2017-10-05 15:50:00,95.61,95.65,95.59,95.6,17309.0,95.61,95.65,95.59,95.6,17309.0
2017-10-05 15:55:00,95.61,95.63,95.58,95.6,45472.0,95.61,95.63,95.58,95.6,45472.0
2017-10-06 09:30:00,95.71,95.76,95.57,95.57,11609.0,95.71,95.76,95.57,95.57,11609.0
2017-10-06 09:35:00,95.7,95.82,95.64,95.72,18522.0,95.7,95.82,95.64,95.72,18522.0
2017-10-06 09:40:00,95.75,95.78,95.67,95.7,14756.0,95.75,95.78,95.67,95.7,14756.0
2017-10-06 09:45:00,95.7,95.79,95.65,95.66,21821.0,95.7,95.79,95.65,95.66,21821.0
2017-10-06 09:50:00,95.66,95.74,95.62,95.62,19160.0,95.66,95.74,95.62,95.62,19160.0
2017-10-06 09:55:00,95.69,95.71,95.58,95.59,22725.0,95.69,95.71,95.58,95.59,22725.0
2017-10-06 10:00:00,95.63,95.72,95.62,95.67,34948.0,95.63,95.72,95.62,95.67,34948.0
2017-10-06 10:05:00,95.67,95.71,95.63,95.64,12414.0,95.67,95.71,95.63,95.64,12414.0
2017-10-06 10:10:00,95.63,95.74,95.63,95.72,16766.0,95.63,95.74,95.63,95.72,16766.0
2017-10-06 10:15:00,95.72,95.72,95.67,95.7,15203.0,95.72,95.72,95.67,95.7,15203.0
2017-10-06 10:20:00,95.7,95.72,95.65,95.67,16504.0,95.7,95.72,95.65,95.67,16504.0
2017-10-06 10:25:00,95.67,95.68,95.65,95.68,8649.0,95.67,95.68,95.65,95.68,8649.0
2017-10-06 10:30:00,95.68,95.69,95.6,95.6,13265.0,95.68,95.69,95.6,95.6,13265.0
2017-10-06 10:35:00,95.62,95.63,95.57,95.61,8158.0,95.62,95.63,95.57,95.61,8158.0
2017-10-06 10:40:00,95.59,95.69,95.59,95.65,12195.0,95.59,95.69,95.59,95.65,12195.0
2017-10-06 10:45:00,95.66,95.72,95.63,95.66,39823.0,95.66,95.72,95.63,95.66,39823.0
2017-10-06 10:50:00,95.67,95.68,95.61,95.61,5934.0,95.67,95.68,95.61,95.61,5934.0
2017-10-06 10:55:00,95.58,95.67,95.57,95.63,17743.0,95.58,95.67,95.57,95.63,17743.0
2017-10-06 11:00:00,95.64,95.77,95.63,95.73,39160.0,95.64,95.77,95.63,95.73,39160.0
2017-10-06 11:05:00,95.73,95.81,95.69,95.76,77203.0,95.73,95.81,95.69,95.76,77203.0
2017-10-06 11:10:00,95.75,95.8,95.72,95.79,23026.0,95.75,95.8,95.72,95.79,23026.0
2017-10-06 11:15:00,95.79,95.82,95.74,95.77,69391.0,95.79,95.82,95.74,95.77,69391.0
2017-10-06 11:20:00,95.77,95.79,95.68,95.74,124055.0,95.77,95.79,95.68,95.74,124055.0
2017-10-06 11:25:00,95.72,95.85,95.71,95.79,37037.0,95.72,95.85,95.71,95.79,37037.0
2017-10-06 11:30:00,95.79,95.8,95.73,95.77,36001.0,95.79,95.8,95.73,95.77,36001.0
2017-10-06 11:35:00,95.77,95.78,95.74,95.77,16870.0,95.77,95.78,95.74,95.77,16870.0
2017-10-06 11:40:00,95.77,95.79,95.74,95.77,9504.0,95.77,95.79,95.74,95.77,9504.0
2017-10-06 11:45:00,95.77,95.81,95.71,95.73,29276.0,95.77,95.81,95.71,95.73,29276.0
2017-10-06 11:50:00,95.73,95.76,95.72,95.74,6200.0,95.73,95.76,95.72,95.74,6200.0
2017-10-06 11:55:00,95.74,95.76,95.71,95.73,11430.0,95.74,95.76,95.71,95.73,11430.0
2017-10-06 12:00:00,95.72,95.72,95.66,95.66,2858.0,95.72,95.72,95.66,95.66,2858.0
2017-10-06 12:05:00,95.65,95.67,95.55,95.55,1800.0,95.65,95.67,95.55,95.55,1800.0
2017-10-06 12:10:00,95.57,95.62,95.5,95.62,7888.0,95.57,95.62,95.5,95.62,7888.0
2017-10-06 12:15:00,95.58,95.62,95.52,95.53,3700.0,95.58,95.62,95.52,95.53,3700.0
2017-10-06 12:20:00,95.53,95.57,95.48,95.51,2231.0,95.53,95.57,95.48,95.51,2231.0
2017-10-06 12:25:00,95.52,95.52,95.48,95.52,1800.0,95.52,95.52,95.48,95.52,1800.0
2017-10-06 12:30:00,95.54,95.58,95.52,95.54,2600.0,95.54,95.58,95.52,95.54,2600.0
2017-10-06 12:35:00,95.53,95.55,95.51,95.51,800.0,95.53,95.55,95.51,95.51,800.0
2017-10-06 12:40:00,95.52,95.57,95.52,95.55,1800.0,95.52,95.57,95.52,95.55,1800.0
2017-10-06 12:45:00,95.56,95.56,95.49,95.49,1300.0,95.56,95.56,95.49,95.49,1300.0
2017-10-06 12:50:00,95.48,95.5,95.45,95.45,1650.0,95.48,95.5,95.45,95.45,1650.0
2017-10-06 12:55:00,95.45,95.47,95.41,95.47,1900.0,95.45,95.47,95.41,95.47,1900.0
2017-10-06 13:00:00,95.48,95.58,95.48,95.51,4100.0,95.48,95.58,95.48,95.51,4100.0
2017-10-06 13:05:00,95.54,95.57,95.51,95.51,2199.0,95.54,95.57,95.51,95.51,2199.0
2017-10-06 13:10:00,95.51,95.55,95.51,95.55,1400.0,95.51,95.55,95.51,95.55,1400.0
2017-10-06 13:15:00,95.56,95.6,95.56,95.57,2799.0,95.56,95.6,95.56,95.57,2799.0
2017-10-06 13:20:00,95.58,95.59,95.56,95.57,2867.0,95.58,95.59,95.56,95.57,2867.0
2017-10-06 13:25:00,95.58,95.61,95.58,95.6,2501.0,95.58,95.61,95.58,95.6,2501.0
2017-10-06 13:30:00,95.59,95.6,95.56,95.56,5831.0,95.59,95.6,95.56,95.56,5831.0
2017-10-06 13:35:00,95.57,95.61,95.55,95.61,6546.0,95.57,95.61,95.55,95.61,6546.0
2017-10-06 13:40:00,95.59,95.63,95.57,95.63,2922.0,95.59,95.63,95.57,95.63,2922.0
2017-10-06 13:45:00,95.63,95.69,95.62,95.64,2950.0,95.63,95.69,95.62,95.64,2950.0
2017-10-06 13:50:00,95.65,95.66,95.63,95.65,2500.0,95.65,95.66,95.63,95.65,2500.0
2017-10-06 13:55:00,95.65,95.7,95.6,95.7,3174.0,95.65,95.7,95.6,95.7,3174.0
2017-10-06 14:00:00,95.68,95.71,95.66,95.71,2033.0,95.68,95.71,95.66,95.71,2033.0
2017-10-06 14:05:00,95.72,95.76,95.72,95.74,2711.0,95.72,95.76,95.72,95.74,2711.0
2017-10-06 14:10:00,95.76,95.76,95.71,95.71,1997.0,95.76,95.76,95.71,95.71,1997.0
2017-10-06 14:15:00,95.72,95.76,95.72,95.72,2576.0,95.72,95.76,95.72,95.72,2576.0
2017-10-06 14:20:00,95.72,95.75,95.72,95.72,3500.0,95.72,95.75,95.72,95.72,3500.0
2017-10-06 14:25:00,95.71,95.75,95.69,95.73,4822.0,95.71,95.75,95.69,95.73,4822.0
2017-10-06 14:30:00,95.74,95.78,95.74,95.78,2950.0,95.74,95.78,95.74,95.78,2950.0
2017-10-06 14:35:00,95.79,95.79,95.77,95.77,1710.0,95.79,95.79,95.77,95.77,1710.0
2017-10-06 14:40:00,95.78,95.78,95.7,95.75,18358.0,95.78,95.78,95.7,95.75,18358.0
2017-10-06 14:45:00,95.74,95.74,95.69,95.71,7182.0,95.74,95.74,95.69,95.71,7182.0
2017-10-06 14:50:00,95.72,95.73,95.68,95.7,9123.0,95.72,95.73,95.68,95.7,9123.0
2017-10-06 14:55:00,95.7,95.77,95.7,95.72,7912.0,95.7,95.77,95.7,95.72,7912.0
2017-10-06 15:00:00,95.71,95.74,95.7,95.7,5506.0,95.71,95.74,95.7,95.7,5506.0
2017-10-06 15:05:00,95.69,95.71,95.67,95.67,3880.0,95.69,95.71,95.67,95.67,3880.0
2017-10-06 15:10:00,95.66,95.67,95.64,95.66,3717.0,95.66,95.67,95.64,95.66,3717.0
2017-10-06 15:15:00,95.66,95.71,95.65,95.7,17160.0,95.66,95.71,95.65,95.7,17160.0
2017-10-06 15:20:00,95.7,95.72,95.7,95.7,6000.0,95.7,95.72,95.7,95.7,6000.0
2017-10-06 15:25:00,95.7,95.71,95.55,95.66,31478.0,95.7,95.71,95.55,95.66,31478.0
2017-10-06 15:30:00,95.67,95.71,95.66,95.67,12361.0,95.67,95.71,95.66,95.67,12361.0
2017-10-06 15:35:00,95.67,95.69,95.66,95.67,10254.0,95.67,95.69,95.66,95.67,10254.0
2017-10-06 15:40:00,95.67,95.68,95.64,95.64,6819.0,95.67,95.68,95.64,95.64,6819.0
2017-10-06 15:45:00,95.6,95.65,95.59,95.6,19963.0,95.6,95.65,95.59,95.6,19963.0
2017-10-06 15:50:00,95.6,95.6,95.56,95.58,11135.0,95.6,95.6,95.56,95.58,11135.0
2017-10-06 15:55:00,95.58,95.73,95.58,95.69,96329.0,95.58,95.73,95.58,95.69,96329.0
2017-10-09 09:30:00,95.6,95.76,95.6,95.76,14190.0,95.6,95.76,95.6,95.76,14190.0
2017-10-09 09:35:00,95.75,95.82,95.56,95.75,11064.0,95.75,95.82,95.56,95.75,11064.0
2017-10-09 09:40:00,95.75,95.79,95.58,95.7,4700.0,95.75,95.79,95.58,95.7,4700.0
2017-10-09 09:45:00,95.69,95.73,95.58,95.62,3500.0,95.69,95.73,95.58,95.62,3500.0
2017-10-09 09:50:00,95.57,95.73,95.57,95.73,1424.0,95.57,95.73,95.57,95.73,1424.0
2017-10-09 09:55:00,95.65,95.71,95.61,95.69,1770.0,95.65,95.71,95.61,95.69,1770.0
2017-10-09 10:00:00,95.66,95.79,95.55,95.61,39931.0,95.66,95.79,95.55,95.61,39931.0
2017-10-09 10:05:00,95.64,95.64,95.47,95.49,4300.0,95.64,95.64,95.47,95.49,4300.0
2017-10-09 10:10:00,95.48,95.48,95.36,95.43,2025.0,95.48,95.48,95.36,95.43,2025.0
2017-10-09 10:15:00,95.36,95.36,95.27,95.29,2400.0,95.36,95.36,95.27,95.29,2400.0
2017-10-09 10:20:00,95.3,95.35,95.3,95.35,900.0,95.3,95.35,95.3,95.35,900.0
2017-10-09 10:25:00,95.38,95.45,95.31,95.35,2944.0,95.38,95.45,95.31,95.35,2944.0
2017-10-09 10:30:00,95.31,95.36,95.27,95.36,2400.0,95.31,95.36,95.27,95.36,2400.0
2017-10-09 10:35:00,95.35,95.52,95.35,95.51,2300.0,95.35,95.52,95.35,95.51,2300.0
2017-10-09 10:40:00,95.56,95.56,95.43,95.46,2304.0,95.56,95.56,95.43,95.46,2304.0
2017-10-09 10:45:00,95.46,95.46,95.35,95.35,3186.0,95.46,95.46,95.35,95.35,3186.0
2017-10-09 10:50:00,95.34,95.37,95.32,95.37,2809.0,95.34,95.37,95.32,95.37,2809.0
2017-10-09 10:55:00,95.37,95.51,95.36,95.45,4052.0,95.37,95.51,95.36,95.45,4052.0
2017-10-09 11:00:00,95.44,95.44,95.33,95.33,1991.0,95.44,95.44,95.33,95.33,1991.0
2017-10-09 11:05:00,95.36,95.47,95.36,95.43,3840.0,95.36,95.47,95.36,95.43,3840.0
2017-10-09 11:10:00,95.44,95.45,95.4,95.4,2600.0,95.44,95.45,95.4,95.4,2600.0
2017-10-09 11:15:00,95.41,95.41,95.38,95.4,1288.0,95.41,95.41,95.38,95.4,1288.0
2017-10-09 11:20:00,95.39,95.44,95.39,95.44,1817.0,95.39,95.44,95.39,95.44,1817.0
2017-10-09 11:25:00,95.42,95.43,95.32,95.32,3820.0,95.42,95.43,95.32,95.32,3820.0
2017-10-09 11:30:00,95.31,95.36,95.31,95.34,4518.0,95.31,95.36,95.31,95.34,4518.0
2017-10-09 11:35:00,95.34,95.34,95.31,95.34,3991.0,95.34,95.34,95.31,95.34,3991.0
2017-10-09 11:40:00,95.35,95.44,95.35,95.43,1713.0,95.35,95.44,95.35,95.43,1713.0
2017-10-09 11:45:00,95.43,95.56,95.41,95.56,3839.0,95.43,95.56,95.41,95.56,3839.0
2017-10-09 11:50:00,95.54,95.6,95.52,95.54,3443.0,95.54,95.6,95.52,95.54,3443.0
2017-10-09 11:55:00,95.55,95.68,95.55,95.67,3010.0,95.55,95.68,95.55,95.67,3010.0
2017-10-09 12:00:00,95.65,95.67,95.55,95.56,2644.0,95.65,95.67,95.55,95.56,2644.0
2017-10-09 12:05:00,95.57,95.64,95.56,95.64,3653.0,95.57,95.64,95.56,95.64,3653.0
2017-10-09 12:10:00,95.64,95.67,95.63,95.67,2600.0,95.64,95.67,95.63,95.67,2600.0
2017-10-09 12:15:00,95.68,95.69,95.61,95.68,3100.0,95.68,95.69,95.61,95.68,3100.0
2017-10-09 12:20:00,95.7,95.7,95.64,95.7,3558.0,95.7,95.7,95.64,95.7,3558.0
2017-10-09 12:25:00,95.7,95.7,95.64,95.65,4596.0,95.7,95.7,95.64,95.65,4596.0
2017-10-09 12:30:00,95.66,95.79,95.66,95.72,32036.0,95.66,95.79,95.66,95.72,32036.0
2017-10-09 12:35:00,95.74,95.75,95.63,95.66,5205.0,95.74,95.75,95.63,95.66,5205.0
2017-10-09 12:40:00,95.67,95.69,95.62,95.64,3905.0,95.67,95.69,95.62,95.64,3905.0
2017-10-09 12:45:00,95.67,95.7,95.62,95.62,3121.0,95.67,95.7,95.62,95.62,3121.0
2017-10-09 12:50:00,95.61,95.75,95.6,95.74,3610.0,95.61,95.75,95.6,95.74,3610.0
2017-10-09 12:55:00,95.73,95.78,95.69,95.75,23604.0,95.73,95.78,95.69,95.75,23604.0
2017-10-09 13:00:00,95.75,95.78,95.7,95.7,16319.0,95.75,95.78,95.7,95.7,16319.0
2017-10-09 13:05:00,95.71,95.72,95.58,95.61,5700.0,95.71,95.72,95.58,95.61,5700.0
2017-10-09 13:10:00,95.59,95.69,95.59,95.69,3711.0,95.59,95.69,95.59,95.69,3711.0
2017-10-09 13:15:00,95.65,95.68,95.65,95.67,1500.0,95.65,95.68,95.65,95.67,1500.0
2017-10-09 13:20:00,95.68,95.71,95.68,95.71,3447.0,95.68,95.71,95.68,95.71,3447.0
2017-10-09 13:25:00,95.74,95.81,95.73,95.81,2400.0,95.74,95.81,95.73,95.81,2400.0
2017-10-09 13:30:00,95.8,95.84,95.79,95.81,3030.0,95.8,95.84,95.79,95.81,3030.0
2017-10-09 13:35:00,95.8,95.89,95.78,95.83,6279.0,95.8,95.89,95.78,95.83,6279.0
2017-10-09 13:40:00,95.85,95.93,95.82,95.93,3976.0,95.85,95.93,95.82,95.93,3976.0
2017-10-09 13:45:00,95.92,95.95,95.9,95.95,3100.0,95.92,95.95,95.9,95.95,3100.0
2017-10-09 13:50:00,95.95,95.98,95.94,95.95,1500.0,95.95,95.98,95.94,95.95,1500.0
2017-10-09 13:55:00,95.95,95.96,95.9,95.92,2579.0,95.95,95.96,95.9,95.92,2579.0
2017-10-09 14:00:00,95.91,95.92,95.88,95.91,4700.0,95.91,95.92,95.88,95.91,4700.0
2017-10-09 14:05:00,95.91,95.91,95.78,95.87,5467.0,95.91,95.91,95.78,95.87,5467.0
2017-10-09 14:10:00,95.88,95.9,95.86,95.88,3293.0,95.88,95.9,95.86,95.88,3293.0
2017-10-09 14:15:00,95.85,95.9,95.85,95.9,3344.0,95.85,95.9,95.85,95.9,3344.0
2017-10-09 14:20:00,95.89,95.91,95.88,95.9,3900.0,95.89,95.91,95.88,95.9,3900.0
2017-10-09 14:25:00,95.9,95.91,95.84,95.89,5625.0,95.9,95.91,95.84,95.89,5625.0
2017-10-09 14:30:00,95.9,95.94,95.89,95.89,4132.0,95.9,95.94,95.89,95.89,4132.0
2017-10-09 14:35:00,95.88,95.92,95.82,95.85,16729.0,95.88,95.92,95.82,95.85,16729.0
2017-10-09 14:40:00,95.85,95.89,95.82,95.89,1850.0,95.85,95.89,95.82,95.89,1850.0
2017-10-09 14:45:00,95.88,95.88,95.81,95.83,4625.0,95.88,95.88,95.81,95.83,4625.0
2017-10-09 14:50:00,95.82,95.83,95.75,95.83,4700.0,95.82,95.83,95.75,95.83,4700.0
2017-10-09 14:55:00,95.84,95.91,95.83,95.85,5011.0,95.84,95.91,95.83,95.85,5011.0
2017-10-09 15:00:00,95.84,95.85,95.73,95.76,5241.0,95.84,95.85,95.73,95.76,5241.0
2017-10-09 15:05:00,95.75,95.79,95.72,95.73,5010.0,95.75,95.79,95.72,95.73,5010.0
2017-10-09 15:10:00,95.75,95.76,95.68,95.69,7107.0,95.75,95.76,95.68,95.69,7107.0
2017-10-09 15:15:00,95.69,95.72,95.67,95.71,5064.0,95.69,95.72,95.67,95.71,5064.0
2017-10-09 15:20:00,95.7,95.83,95.7,95.83,9527.0,95.7,95.83,95.7,95.83,9527.0
2017-10-09 15:25:00,95.83,95.89,95.82,95.89,9236.0,95.83,95.89,95.82,95.89,9236.0
2017-10-09 15:30:00,95.89,95.89,95.82,95.83,13486.0,95.89,95.89,95.82,95.83,13486.0
2017-10-09 15:35:00,95.83,95.84,95.74,95.78,12132.0,95.83,95.84,95.74,95.78,12132.0
2017-10-09 15:40:00,95.76,95.78,95.71,95.76,15435.0,95.76,95.78,95.71,95.76,15435.0
2017-10-09 15:45:00,95.75,95.76,95.69,95.73,17641.0,95.75,95.76,95.69,95.73,17641.0
2017-10-09 15:50:00,95.74,95.77,95.7,95.73,22618.0,95.74,95.77,95.7,95.73,22618.0
2017-10-09 15:55:00,95.73,95.83,95.68,95.77,62537.0,95.73,95.83,95.68,95.77,62537.0
2017-10-10 09:30:00,95.9,95.9,95.51,95.76,11852.0,95.9,95.9,95.51,95.76,11852.0
2017-10-10 09:35:00,95.76,96.09,95.76,96.02,322593.0,95.76,96.09,95.76,96.02,322593.0
2017-10-10 09:40:00,96.0,96.16,95.98,96.05,11189.0,96.0,96.16,95.98,96.05,11189.0
2017-10-10 09:45:00,96.06,96.09,95.87,95.87,11081.0,96.06,96.09,95.87,95.87,11081.0
2017-10-10 09:50:00,95.84,96.08,95.81,96.03,11110.0,95.84,96.08,95.81,96.03,11110.0
2017-10-10 09:55:00,96.01,96.08,95.93,96.08,6004.0,96.01,96.08,95.93,96.08,6004.0
2017-10-10 10:00:00,96.06,96.06,95.79,95.79,33700.0,96.06,96.06,95.79,95.79,33700.0
2017-10-10 10:05:00,95.79,95.79,95.54,95.69,10110.0,95.79,95.79,95.54,95.69,10110.0
2017-10-10 10:10:00,95.7,95.7,95.44,95.46,7200.0,95.7,95.7,95.44,95.46,7200.0
2017-10-10 10:15:00,95.47,95.52,95.4,95.42,13500.0,95.47,95.52,95.4,95.42,13500.0
2017-10-10 10:20:00,95.39,95.39,95.24,95.35,6442.0,95.39,95.39,95.24,95.35,6442.0
2017-10-10 10:25:00,95.37,95.45,95.3,95.44,8950.0,95.37,95.45,95.3,95.44,8950.0
2017-10-10 10:30:00,95.44,95.54,95.42,95.54,6345.0,95.44,95.54,95.42,95.54,6345.0
2017-10-10 10:35:00,95.54,95.59,95.51,95.53,7979.0,95.54,95.59,95.51,95.53,7979.0
2017-10-10 10:40:00,95.55,95.63,95.5,95.62,3370.0,95.55,95.63,95.5,95.62,3370.0
2017-10-10 10:45:00,95.58,95.59,95.55,95.57,5959.0,95.58,95.59,95.55,95.57,5959.0
2017-10-10 10:50:00,95.57,95.91,95.57,95.83,8754.0,95.57,95.91,95.57,95.83,8754.0
2017-10-10 10:55:00,95.87,95.92,95.75,95.87,10194.0,95.87,95.92,95.75,95.87,10194.0
2017-10-10 11:00:00,95.84,95.86,95.77,95.83,4810.0,95.84,95.86,95.77,95.83,4810.0
2017-10-10 11:05:00,95.85,96.02,95.81,96.02,15135.0,95.85,96.02,95.81,96.02,15135.0
2017-10-10 11:10:00,96.02,96.04,95.98,96.02,4700.0,96.02,96.04,95.98,96.02,4700.0
2017-10-10 11:15:00,96.02,96.05,95.94,96.01,5810.0,96.02,96.05,95.94,96.01,5810.0
2017-10-10 11:20:00,95.99,96.06,95.98,96.05,4034.0,95.99,96.06,95.98,96.05,4034.0
2017-10-10 11:25:00,96.05,96.05,95.85,95.9,7063.0,96.05,96.05,95.85,95.9,7063.0
2017-10-10 11:30:00,95.92,96.14,95.92,96.12,37284.0,95.92,96.14,95.92,96.12,37284.0
2017-10-10 11:35:00,96.12,96.24,96.08,96.2,14466.0,96.12,96.24,96.08,96.2,14466.0
2017-10-10 11:40:00,96.22,96.31,96.05,96.06,15364.0,96.22,96.31,96.05,96.06,15364.0
2017-10-10 11:45:00,96.07,96.1,96.05,96.1,2700.0,96.07,96.1,96.05,96.1,2700.0
2017-10-10 11:50:00,96.08,96.16,96.05,96.11,17483.0,96.08,96.16,96.05,96.11,17483.0
2017-10-10 11:55:00,96.08,96.13,95.95,96.06,28926.0,96.08,96.13,95.95,96.06,28926.0
2017-10-10 12:00:00,96.03,96.06,95.9,95.92,9358.0,96.03,96.06,95.9,95.92,9358.0
2017-10-10 12:05:00,95.94,96.06,95.93,96.02,5953.0,95.94,96.06,95.93,96.02,5953.0
2017-10-10 12:10:00,96.05,96.13,96.01,96.1,10926.0,96.05,96.13,96.01,96.1,10926.0
2017-10-10 12:15:00,96.1,96.16,96.07,96.08,8207.0,96.1,96.16,96.07,96.08,8207.0
2017-10-10 12:20:00,96.06,96.07,96.02,96.06,4910.0,96.06,96.07,96.02,96.06,4910.0
2017-10-10 12:25:00,96.06,96.19,96.05,96.19,32956.0,96.06,96.19,96.05,96.19,32956.0
2017-10-10 12:30:00,96.15,96.17,95.99,96.01,8942.0,96.15,96.17,95.99,96.01,8942.0
2017-10-10 12:35:00,96.02,96.04,95.99,96.02,2907.0,96.02,96.04,95.99,96.02,2907.0
2017-10-10 12:40:00,96.02,96.29,96.02,96.14,18126.0,96.02,96.29,96.02,96.14,18126.0
2017-10-10 12:45:00,96.16,96.24,96.15,96.18,8937.0,96.16,96.24,96.15,96.18,8937.0
2017-10-10 12:50:00,96.16,96.19,96.0,96.0,6182.0,96.16,96.19,96.0,96.0,6182.0
2017-10-10 12:55:00,96.02,96.07,95.96,96.0,4437.0,96.02,96.07,95.96,96.0,4437.0
2017-10-10 13:00:00,96.01,96.09,96.01,96.04,3220.0,96.01,96.09,96.01,96.04,3220.0
2017-10-10 13:05:00,96.04,96.15,96.03,96.1,8306.0,96.04,96.15,96.03,96.1,8306.0
2017-10-10 13:10:00,96.1,96.2,96.07,96.17,8455.0,96.1,96.2,96.07,96.17,8455.0
2017-10-10 13:15:00,96.18,96.18,96.09,96.13,8365.0,96.18,96.18,96.09,96.13,8365.0
2017-10-10 13:20:00,96.13,96.13,96.07,96.1,3743.0,96.13,96.13,96.07,96.1,3743.0
2017-10-10 13:25:00,96.09,96.11,96.06,96.06,5500.0,96.09,96.11,96.06,96.06,5500.0
2017-10-10 13:30:00,96.09,96.13,96.09,96.13,2100.0,96.09,96.13,96.09,96.13,2100.0
2017-10-10 13:35:00,96.14,96.14,96.04,96.09,7085.0,96.14,96.14,96.04,96.09,7085.0
2017-10-10 13:40:00,96.09,96.14,96.06,96.12,5552.0,96.09,96.14,96.06,96.12,5552.0
2017-10-10 13:45:00,96.12,96.12,96.04,96.11,2800.0,96.12,96.12,96.04,96.11,2800.0
2017-10-10 13:50:00,96.13,96.13,96.04,96.11,6437.0,96.13,96.13,96.04,96.11,6437.0
2017-10-10 13:55:00,96.1,96.11,96.02,96.04,8478.0,96.1,96.11,96.02,96.04,8478.0
2017-10-10 14:00:00,96.05,96.05,96.0,96.03,3419.0,96.05,96.05,96.0,96.03,3419.0
2017-10-10 14:05:00,96.04,96.07,96.0,96.04,4200.0,96.04,96.07,96.0,96.04,4200.0
2017-10-10 14:10:00,96.05,96.05,95.93,95.93,5041.0,96.05,96.05,95.93,95.93,5041.0
2017-10-10 14:15:00,95.95,95.98,95.91,95.93,4861.0,95.95,95.98,95.91,95.93,4861.0
2017-10-10 14:20:00,95.95,95.98,95.92,95.92,24342.0,95.95,95.98,95.92,95.92,24342.0
2017-10-10 14:25:00,95.93,96.04,95.87,96.04,6455.0,95.93,96.04,95.87,96.04,6455.0
2017-10-10 14:30:00,96.08,96.09,96.03,96.03,6001.0,96.08,96.09,96.03,96.03,6001.0
2017-10-10 14:35:00,96.02,96.05,95.98,96.05,2906.0,96.02,96.05,95.98,96.05,2906.0
2017-10-10 14:40:00,96.03,96.06,96.03,96.06,4100.0,96.03,96.06,96.03,96.06,4100.0
2017-10-10 14:45:00,96.04,96.04,95.98,96.01,4109.0,96.04,96.04,95.98,96.01,4109.0
2017-10-10 14:50:00,96.03,96.03,95.96,96.01,5000.0,96.03,96.03,95.96,96.01,5000.0
2017-10-10 14:55:00,96.01,96.01,95.96,95.97,10116.0,96.01,96.01,95.96,95.97,10116.0
2017-10-10 15:00:00,95.99,96.01,95.96,95.98,5695.0,95.99,96.01,95.96,95.98,5695.0
2017-10-10 15:05:00,95.97,95.99,95.95,95.96,7698.0,95.97,95.99,95.95,95.96,7698.0
2017-10-10 15:10:00,95.95,95.99,95.95,95.98,7232.0,95.95,95.99,95.95,95.98,7232.0
2017-10-10 15:15:00,95.99,96.03,95.96,95.97,11053.0,95.99,96.03,95.96,95.97,11053.0
2017-10-10 15:20:00,95.96,95.99,95.95,95.97,5200.0,95.96,95.99,95.95,95.97,5200.0
2017-10-10 15:25:00,95.97,96.03,95.96,96.0,13736.0,95.97,96.03,95.96,96.0,13736.0
2017-10-10 15:30:00,96.01,96.04,95.99,96.0,12536.0,96.01,96.04,95.99,96.0,12536.0
2017-10-10 15:35:00,96.01,96.03,95.97,95.98,20691.0,96.01,96.03,95.97,95.98,20691.0
2017-10-10 15:40:00,95.98,96.07,95.95,96.07,65257.0,95.98,96.07,95.95,96.07,65257.0
2017-10-10 15:45:00,96.08,96.17,96.06,96.14,33613.0,96.08,96.17,96.06,96.14,33613.0
2017-10-10 15:50:00,96.14,96.2,96.14,96.18,32976.0,96.14,96.2,96.14,96.18,32976.0
2017-10-10 15:55:00,96.19,96.23,96.15,96.23,80353.0,96.19,96.23,96.15,96.23,80353.0
2017-10-11 09:30:00,96.49,96.65,96.42,96.59,6302.0,96.49,96.65,96.42,96.59,6302.0
2017-10-11 09:35:00,96.53,96.84,96.53,96.78,30500.0,96.53,96.84,96.53,96.78,30500.0
2017-10-11 09:40:00,96.77,96.95,96.77,96.95,10904.0,96.77,96.95,96.77,96.95,10904.0
2017-10-11 09:45:00,96.91,96.95,96.85,96.92,7934.0,96.91,96.95,96.85,96.92,7934.0
2017-10-11 09:50:00,96.92,96.97,96.89,96.97,17177.0,96.92,96.97,96.89,96.97,17177.0
2017-10-11 09:55:00,96.96,97.06,96.96,97.02,9046.0,96.96,97.06,96.96,97.02,9046.0
2017-10-11 10:00:00,97.0,97.04,96.88,96.93,7299.0,97.0,97.04,96.88,96.93,7299.0
2017-10-11 10:05:00,96.91,96.99,96.79,96.89,14461.0,96.91,96.99,96.79,96.89,14461.0
2017-10-11 10:10:00,96.89,97.0,96.88,97.0,8974.0,96.89,97.0,96.88,97.0,8974.0
2017-10-11 10:15:00,97.0,97.04,96.89,96.95,7358.0,97.0,97.04,96.89,96.95,7358.0
2017-10-11 10:20:00,96.94,97.21,96.94,97.21,12370.0,96.94,97.21,96.94,97.21,12370.0
2017-10-11 10:25:00,97.19,97.2,97.05,97.07,9365.0,97.19,97.2,97.05,97.07,9365.0
2017-10-11 10:30:00,97.06,97.15,97.06,97.12,7284.0,97.06,97.15,97.06,97.12,7284.0
2017-10-11 10:35:00,97.12,97.2,97.05,97.13,27196.0,97.12,97.2,97.05,97.13,27196.0
2017-10-11 10:40:00,97.13,97.18,97.08,97.13,10397.0,97.13,97.18,97.08,97.13,10397.0
2017-10-11 10:45:00,97.14,97.15,97.03,97.15,8417.0,97.14,97.15,97.03,97.15,8417.0
2017-10-11 10:50:00,97.17,97.22,97.08,97.21,10075.0,97.17,97.22,97.08,97.21,10075.0
2017-10-11 10:55:00,97.21,97.28,97.12,97.15,19934.0,97.21,97.28,97.12,97.15,19934.0
2017-10-11 11:00:00,97.16,97.29,97.15,97.25,11254.0,97.16,97.29,97.15,97.25,11254.0
2017-10-11 11:05:00,97.22,97.35,97.21,97.35,41930.0,97.22,97.35,97.21,97.35,41930.0
2017-10-11 11:10:00,97.38,97.57,97.33,97.57,16094.0,97.38,97.57,97.33,97.57,16094.0
2017-10-11 11:15:00,97.59,97.66,97.46,97.6,53531.0,97.59,97.66,97.46,97.6,53531.0
2017-10-11 11:20:00,97.57,97.71,97.53,97.71,17518.0,97.57,97.71,97.53,97.71,17518.0
2017-10-11 11:25:00,97.7,97.72,97.49,97.51,21577.0,97.7,97.72,97.49,97.51,21577.0
2017-10-11 11:30:00,97.47,97.54,97.47,97.51,5453.0,97.47,97.54,97.47,97.51,5453.0
2017-10-11 11:35:00,97.5,97.56,97.5,97.51,8039.0,97.5,97.56,97.5,97.51,8039.0
2017-10-11 11:40:00,97.53,97.62,97.51,97.54,6082.0,97.53,97.62,97.51,97.54,6082.0
2017-10-11 11:45:00,97.53,97.58,97.47,97.51,16859.0,97.53,97.58,97.47,97.51,16859.0
2017-10-11 11:50:00,97.51,97.51,97.39,97.43,19000.0,97.51,97.51,97.39,97.43,19000.0
2017-10-11 11:55:00,97.44,97.44,97.3,97.32,9419.0,97.44,97.44,97.3,97.32,9419.0
2017-10-11 12:00:00,97.34,97.61,97.34,97.58,7498.0,97.34,97.61,97.34,97.58,7498.0
2017-10-11 12:05:00,97.58,97.59,97.4,97.57,36150.0,97.58,97.59,97.4,97.57,36150.0
2017-10-11 12:10:00,97.54,97.59,97.48,97.59,4123.0,97.54,97.59,97.48,97.59,4123.0
2017-10-11 12:15:00,97.58,97.62,97.47,97.47,7199.0,97.58,97.62,97.47,97.47,7199.0
2017-10-11 12:20:00,97.48,97.58,97.46,97.57,5000.0,97.48,97.58,97.46,97.57,5000.0
2017-10-11 12:25:00,97.56,97.65,97.56,97.61,17664.0,97.56,97.65,97.56,97.61,17664.0
2017-10-11 12:30:00,97.61,97.66,97.6,97.66,7000.0,97.61,97.66,97.6,97.66,7000.0
2017-10-11 12:35:00,97.66,97.66,97.47,97.51,10494.0,97.66,97.66,97.47,97.51,10494.0
2017-10-11 12:40:00,97.54,97.61,97.53,97.61,2898.0,97.54,97.61,97.53,97.61,2898.0
2017-10-11 12:45:00,97.62,97.69,97.61,97.68,7100.0,97.62,97.69,97.61,97.68,7100.0
2017-10-11 12:50:00,97.66,97.68,97.61,97.65,10147.0,97.66,97.68,97.61,97.65,10147.0
2017-10-11 12:55:00,97.65,97.73,97.61,97.65,6231.0,97.65,97.73,97.61,97.65,6231.0
2017-10-11 13:00:00,97.66,97.76,97.61,97.76,61740.0,97.66,97.76,97.61,97.76,61740.0
2017-10-11 13:05:00,97.74,97.81,97.72,97.76,63817.0,97.74,97.81,97.72,97.76,63817.0
2017-10-11 13:10:00,97.75,97.87,97.74,97.85,29219.0,97.75,97.87,97.74,97.85,29219.0
2017-10-11 13:15:00,97.81,97.83,97.71,97.73,5900.0,97.81,97.83,97.71,97.73,5900.0
2017-10-11 13:20:00,97.74,97.75,97.63,97.69,5300.0,97.74,97.75,97.63,97.69,5300.0
2017-10-11 13:25:00,97.7,97.74,97.67,97.67,2356.0,97.7,97.74,97.67,97.67,2356.0
2017-10-11 13:30:00,97.66,97.72,97.65,97.65,6103.0,97.66,97.72,97.65,97.65,6103.0
2017-10-11 13:35:00,97.65,97.76,97.65,97.75,3184.0,97.65,97.76,97.65,97.75,3184.0
2017-10-11 13:40:00,97.77,97.77,97.68,97.77,5559.0,97.77,97.77,97.68,97.77,5559.0
2017-10-11 13:45:00,97.75,97.77,97.61,97.72,128243.0,97.75,97.77,97.61,97.72,128243.0
2017-10-11 13:50:00,97.72,97.72,97.61,97.69,10000.0,97.72,97.72,97.61,97.69,10000.0
2017-10-11 13:55:00,97.7,97.81,97.7,97.76,8386.0,97.7,97.81,97.7,97.76,8386.0
2017-10-11 14:00:00,97.75,97.88,97.75,97.87,396346.0,97.75,97.88,97.75,97.87,396346.0
2017-10-11 14:05:00,97.89,97.94,97.85,97.87,9896.0,97.89,97.94,97.85,97.87,9896.0
2017-10-11 14:10:00,97.87,97.88,97.63,97.73,70292.0,97.87,97.88,97.63,97.73,70292.0
2017-10-11 14:15:00,97.69,97.79,97.69,97.76,117420.0,97.69,97.79,97.69,97.76,117420.0
2017-10-11 14:20:00,97.74,97.78,97.66,97.69,10579.0,97.74,97.78,97.66,97.69,10579.0
2017-10-11 14:25:00,97.69,97.76,97.66,97.73,150561.0,97.69,97.76,97.66,97.73,150561.0
2017-10-11 14:30:00,97.73,97.73,97.61,97.69,9319.0,97.73,97.73,97.61,97.69,9319.0
2017-10-11 14:35:00,97.68,97.74,97.68,97.69,21367.0,97.68,97.74,97.68,97.69,21367.0
2017-10-11 14:40:00,97.69,97.82,97.69,97.82,10941.0,97.69,97.82,97.69,97.82,10941.0
2017-10-11 14:45:00,97.82,97.83,97.79,97.83,10549.0,97.82,97.83,97.79,97.83,10549.0
2017-10-11 14:50:00,97.83,97.86,97.78,97.85,38367.0,97.83,97.86,97.78,97.85,38367.0
2017-10-11 14:55:00,97.84,97.94,97.76,97.88,55365.0,97.84,97.94,97.76,97.88,55365.0
2017-10-11 15:00:00,97.88,97.92,97.79,97.82,25643.0,97.88,97.92,97.79,97.82,25643.0
2017-10-11 15:05:00,97.82,97.9,97.76,97.84,29244.0,97.82,97.9,97.76,97.84,29244.0
2017-10-11 15:10:00,97.84,97.9,97.82,97.86,16022.0,97.84,97.9,97.82,97.86,16022.0
2017-10-11 15:15:00,97.87,97.88,97.82,97.83,13566.0,97.87,97.88,97.82,97.83,13566.0
2017-10-11 15:20:00,97.83,97.85,97.74,97.76,17170.0,97.83,97.85,97.74,97.76,17170.0
2017-10-11 15:25:00,97.75,97.79,97.69,97.78,19834.0,97.75,97.79,97.69,97.78,19834.0
2017-10-11 15:30:00,97.79,97.79,97.69,97.73,24752.0,97.79,97.79,97.69,97.73,24752.0
2017-10-11 15:35:00,97.74,97.76,97.69,97.7,26115.0,97.74,97.76,97.69,97.7,26115.0
2017-10-11 15:40:00,97.7,97.8,97.7,97.79,16448.0,97.7,97.8,97.7,97.79,16448.0
2017-10-11 15:45:00,97.79,97.79,97.7,97.7,23352.0,97.79,97.79,97.7,97.7,23352.0
2017-10-11 15:50:00,97.71,97.72,97.69,97.7,45285.0,97.71,97.72,97.69,97.7,45285.0
2017-10-11 15:55:00,97.69,97.77,97.69,97.76,66816.0,97.69,97.77,97.69,97.76,66816.0
2017-10-12 09:30:00,97.63,97.94,97.6,97.88,17270.0,97.63,97.94,97.6,97.88,17270.0
2017-10-12 09:35:00,97.88,98.34,97.82,98.16,25305.0,97.88,98.34,97.82,98.16,25305.0
2017-10-12 09:40:00,98.17,98.25,98.13,98.18,7048.0,98.17,98.25,98.13,98.18,7048.0
2017-10-12 09:45:00,98.15,98.33,98.14,98.3,8767.0,98.15,98.33,98.14,98.3,8767.0
2017-10-12 09:50:00,98.3,98.32,98.23,98.32,5506.0,98.3,98.32,98.23,98.32,5506.0
2017-10-12 09:55:00,98.33,98.5,98.24,98.42,24614.0,98.33,98.5,98.24,98.42,24614.0
2017-10-12 10:00:00,98.42,98.42,98.23,98.23,6037.0,98.42,98.42,98.23,98.23,6037.0
2017-10-12 10:05:00,98.24,98.39,98.23,98.35,37310.0,98.24,98.39,98.23,98.35,37310.0
2017-10-12 10:10:00,98.36,98.4,98.24,98.39,15997.0,98.36,98.4,98.24,98.39,15997.0
2017-10-12 10:15:00,98.36,98.39,98.26,98.39,27052.0,98.36,98.39,98.26,98.39,27052.0
2017-10-12 10:20:00,98.4,98.7,98.39,98.51,19395.0,98.4,98.7,98.39,98.51,19395.0
2017-10-12 10:25:00,98.57,98.68,98.51,98.56,11323.0,98.57,98.68,98.51,98.56,11323.0
2017-10-12 10:30:00,98.55,98.72,98.49,98.72,26320.0,98.55,98.72,98.49,98.72,26320.0
2017-10-12 10:35:00,98.7,98.72,98.43,98.43,12835.0,98.7,98.72,98.43,98.43,12835.0
2017-10-12 10:40:00,98.43,98.56,98.41,98.47,40600.0,98.43,98.56,98.41,98.47,40600.0
2017-10-12 10:45:00,98.47,98.49,98.26,98.26,10376.0,98.47,98.49,98.26,98.26,10376.0
2017-10-12 10:50:00,98.27,98.35,98.26,98.35,7674.0,98.27,98.35,98.26,98.35,7674.0
2017-10-12 10:55:00,98.35,98.35,98.1,98.13,7085.0,98.35,98.35,98.1,98.13,7085.0
2017-10-12 11:00:00,98.11,98.22,98.05,98.22,6791.0,98.11,98.22,98.05,98.22,6791.0
2017-10-12 11:05:00,98.22,98.29,98.2,98.28,4218.0,98.22,98.29,98.2,98.28,4218.0
2017-10-12 11:10:00,98.28,98.29,98.19,98.28,8800.0,98.28,98.29,98.19,98.28,8800.0
2017-10-12 11:15:00,98.29,98.31,98.19,98.23,9706.0,98.29,98.31,98.19,98.23,9706.0
2017-10-12 11:20:00,98.25,98.32,98.24,98.31,11530.0,98.25,98.32,98.24,98.31,11530.0
2017-10-12 11:25:00,98.32,98.44,98.27,98.31,9186.0,98.32,98.44,98.27,98.31,9186.0
2017-10-12 11:30:00,98.3,98.34,98.27,98.33,4100.0,98.3,98.34,98.27,98.33,4100.0
2017-10-12 11:35:00,98.36,98.43,98.31,98.31,5646.0,98.36,98.43,98.31,98.31,5646.0
2017-10-12 11:40:00,98.29,98.37,98.28,98.36,6220.0,98.29,98.37,98.28,98.36,6220.0
2017-10-12 11:45:00,98.32,98.55,98.32,98.49,5695.0,98.32,98.55,98.32,98.49,5695.0
2017-10-12 11:50:00,98.49,98.52,98.4,98.4,6810.0,98.49,98.52,98.4,98.4,6810.0
2017-10-12 11:55:00,98.4,98.48,98.4,98.45,2352.0,98.4,98.48,98.4,98.45,2352.0
2017-10-12 12:00:00,98.48,98.52,98.45,98.51,2950.0,98.48,98.52,98.45,98.51,2950.0
2017-10-12 12:05:00,98.52,98.55,98.45,98.47,7548.0,98.52,98.55,98.45,98.47,7548.0
2017-10-12 12:10:00,98.48,98.48,98.45,98.47,2300.0,98.48,98.48,98.45,98.47,2300.0
2017-10-12 12:15:00,98.46,98.57,98.46,98.54,3400.0,98.46,98.57,98.46,98.54,3400.0
2017-10-12 12:20:00,98.53,98.53,98.45,98.46,8010.0,98.53,98.53,98.45,98.46,8010.0
2017-10-12 12:25:00,98.46,98.6,98.46,98.59,2500.0,98.46,98.6,98.46,98.59,2500.0
2017-10-12 12:30:00,98.59,98.62,98.51,98.51,5337.0,98.59,98.62,98.51,98.51,5337.0
2017-10-12 12:35:00,98.53,98.56,98.52,98.53,4910.0,98.53,98.56,98.52,98.53,4910.0
2017-10-12 12:40:00,98.55,98.59,98.45,98.48,6060.0,98.55,98.59,98.45,98.48,6060.0
2017-10-12 12:45:00,98.46,98.54,98.44,98.46,5200.0,98.46,98.54,98.44,98.46,5200.0
2017-10-12 12:50:00,98.48,98.52,98.48,98.49,3207.0,98.48,98.52,98.48,98.49,3207.0
2017-10-12 12:55:00,98.51,98.52,98.47,98.51,3700.0,98.51,98.52,98.47,98.51,3700.0
2017-10-12 13:00:00,98.47,98.48,98.46,98.48,2790.0,98.47,98.48,98.46,98.48,2790.0
2017-10-12 13:05:00,98.47,98.51,98.47,98.51,2500.0,98.47,98.51,98.47,98.51,2500.0
2017-10-12 13:10:00,98.5,98.5,98.45,98.5,4199.0,98.5,98.5,98.45,98.5,4199.0
2017-10-12 13:15:00,98.48,98.49,98.42,98.45,4545.0,98.48,98.49,98.42,98.45,4545.0
2017-10-12 13:20:00,98.45,98.48,98.41,98.42,4100.0,98.45,98.48,98.41,98.42,4100.0
2017-10-12 13:25:00,98.41,98.41,98.26,98.36,6860.0,98.41,98.41,98.26,98.36,6860.0
2017-10-12 13:30:00,98.34,98.39,98.33,98.33,3201.0,98.34,98.39,98.33,98.33,3201.0
2017-10-12 13:35:00,98.36,98.38,98.28,98.32,5083.0,98.36,98.38,98.28,98.32,5083.0
2017-10-12 13:40:00,98.3,98.3,98.22,98.23,10505.0,98.3,98.3,98.22,98.23,10505.0
2017-10-12 13:45:00,98.23,98.26,98.21,98.24,10200.0,98.23,98.26,98.21,98.24,10200.0
2017-10-12 13:50:00,98.23,98.26,98.16,98.2,3618.0,98.23,98.26,98.16,98.2,3618.0
2017-10-12 13:55:00,98.19,98.24,98.13,98.24,9044.0,98.19,98.24,98.13,98.24,9044.0
2017-10-12 14:00:00,98.21,98.24,98.13,98.13,11343.0,98.21,98.24,98.13,98.13,11343.0
2017-10-12 14:05:00,98.13,98.19,98.12,98.16,4190.0,98.13,98.19,98.12,98.16,4190.0
2017-10-12 14:10:00,98.17,98.22,98.16,98.2,6309.0,98.17,98.22,98.16,98.2,6309.0
2017-10-12 14:15:00,98.21,98.25,98.2,98.23,10125.0,98.21,98.25,98.2,98.23,10125.0
2017-10-12 14:20:00,98.23,98.31,98.23,98.25,8695.0,98.23,98.31,98.23,98.25,8695.0
2017-10-12 14:25:00,98.25,98.27,98.24,98.26,4900.0,98.25,98.27,98.24,98.26,4900.0
2017-10-12 14:30:00,98.25,98.28,98.25,98.27,4638.0,98.25,98.28,98.25,98.27,4638.0
2017-10-12 14:35:00,98.25,98.36,98.25,98.34,8856.0,98.25,98.36,98.25,98.34,8856.0
2017-10-12 14:40:00,98.34,98.36,98.32,98.34,5130.0,98.34,98.36,98.32,98.34,5130.0
2017-10-12 14:45:00,98.34,98.37,98.33,98.34,5939.0,98.34,98.37,98.33,98.34,5939.0
2017-10-12 14:50:00,98.34,98.43,98.34,98.42,6850.0,98.34,98.43,98.34,98.42,6850.0
2017-10-12 14:55:00,98.42,98.45,98.39,98.45,6293.0,98.42,98.45,98.39,98.45,6293.0
2017-10-12 15:00:00,98.45,98.48,98.41,98.41,6462.0,98.45,98.48,98.41,98.41,6462.0
2017-10-12 15:05:00,98.41,98.41,98.37,98.37,4436.0,98.41,98.41,98.37,98.37,4436.0
2017-10-12 15:10:00,98.38,98.48,98.37,98.48,9397.0,98.38,98.48,98.37,98.48,9397.0
2017-10-12 15:15:00,98.45,98.48,98.45,98.45,6107.0,98.45,98.48,98.45,98.45,6107.0
2017-10-12 15:20:00,98.46,98.48,98.45,98.48,12041.0,98.46,98.48,98.45,98.48,12041.0
2017-10-12 15:25:00,98.48,98.5,98.45,98.45,8732.0,98.48,98.5,98.45,98.45,8732.0
2017-10-12 15:30:00,98.45,98.46,98.43,98.43,11019.0,98.45,98.46,98.43,98.43,11019.0
2017-10-12 15:35:00,98.43,98.43,98.32,98.33,11925.0,98.43,98.43,98.32,98.33,11925.0
2017-10-12 15:40:00,98.32,98.41,98.32,98.39,12235.0,98.32,98.41,98.32,98.39,12235.0
2017-10-12 15:45:00,98.39,98.42,98.36,98.38,16033.0,98.39,98.42,98.36,98.38,16033.0
2017-10-12 15:50:00,98.39,98.42,98.36,98.42,31148.0,98.39,98.42,98.36,98.42,31148.0
2017-10-12 15:55:00,98.42,98.45,98.35,98.44,69832.0,98.42,98.45,98.35,98.44,69832.0
2017-10-13 09:30:00,98.5,98.54,98.02,98.35,8346.0,98.5,98.54,98.02,98.35,8346.0
2017-10-13 09:35:00,98.39,98.53,98.39,98.48,16270.0,98.39,98.53,98.39,98.48,16270.0
2017-10-13 09:40:00,98.51,98.64,98.49,98.49,6845.0,98.51,98.64,98.49,98.49,6845.0
2017-10-13 09:45:00,98.54,98.55,98.45,98.53,5900.0,98.54,98.55,98.45,98.53,5900.0
2017-10-13 09:50:00,98.5,98.57,98.47,98.48,7930.0,98.5,98.57,98.47,98.48,7930.0
2017-10-13 09:55:00,98.49,98.53,98.45,98.45,44051.0,98.49,98.53,98.45,98.45,44051.0
2017-10-13 10:00:00,98.49,98.52,98.43,98.48,15303.0,98.49,98.52,98.43,98.48,15303.0
2017-10-13 10:05:00,98.48,98.6,98.47,98.6,12131.0,98.48,98.6,98.47,98.6,12131.0
2017-10-13 10:10:00,98.63,98.89,98.59,98.81,24569.0,98.63,98.89,98.59,98.81,24569.0
2017-10-13 10:15:00,98.82,98.99,98.8,98.94,11422.0,98.82,98.99,98.8,98.94,11422.0
2017-10-13 10:20:00,98.94,99.19,98.89,99.15,18068.0,98.94,99.19,98.89,99.15,18068.0
2017-10-13 10:25:00,99.17,99.42,99.14,99.35,19302.0,99.17,99.42,99.14,99.35,19302.0
2017-10-13 10:30:00,99.3,99.45,99.28,99.37,20990.0,99.3,99.45,99.28,99.37,20990.0
2017-10-13 10:35:00,99.37,99.59,99.35,99.54,30176.0,99.37,99.59,99.35,99.54,30176.0
2017-10-13 10:40:00,99.56,99.59,99.45,99.55,26872.0,99.56,99.59,99.45,99.55,26872.0
2017-10-13 10:45:00,99.56,99.61,99.52,99.55,10091.0,99.56,99.61,99.52,99.55,10091.0
2017-10-13 10:50:00,99.54,99.55,99.4,99.52,11362.0,99.54,99.55,99.4,99.52,11362.0
2017-10-13 10:55:00,99.52,99.62,99.47,99.57,10330.0,99.52,99.62,99.47,99.57,10330.0
2017-10-13 11:00:00,99.55,99.58,99.4,99.4,12743.0,99.55,99.58,99.4,99.4,12743.0
2017-10-13 11:05:00,99.41,99.46,99.37,99.43,27777.0,99.41,99.46,99.37,99.43,27777.0
2017-10-13 11:10:00,99.43,99.57,99.41,99.57,17543.0,99.43,99.57,99.41,99.57,17543.0
2017-10-13 11:15:00,99.59,99.79,99.55,99.73,28697.0,99.59,99.79,99.55,99.73,28697.0
2017-10-13 11:20:00,99.73,99.83,99.68,99.75,11623.0,99.73,99.83,99.68,99.75,11623.0
2017-10-13 11:25:00,99.75,99.9,99.72,99.84,19134.0,99.75,99.9,99.72,99.84,19134.0
2017-10-13 11:30:00,99.84,99.93,99.72,99.77,20141.0,99.84,99.93,99.72,99.77,20141.0
2017-10-13 11:35:00,99.76,99.86,99.75,99.75,10247.0,99.76,99.86,99.75,99.75,10247.0
2017-10-13 11:40:00,99.75,99.81,99.72,99.74,7160.0,99.75,99.81,99.72,99.74,7160.0
2017-10-13 11:45:00,99.74,99.84,99.74,99.81,11087.0,99.74,99.84,99.74,99.81,11087.0
2017-10-13 11:50:00,99.79,99.87,99.78,99.84,8583.0,99.79,99.87,99.78,99.84,8583.0
2017-10-13 11:55:00,99.83,99.85,99.61,99.79,13516.0,99.83,99.85,99.61,99.79,13516.0
2017-10-13 12:00:00,99.76,99.86,99.67,99.75,15151.0,99.76,99.86,99.67,99.75,15151.0
2017-10-13 12:05:00,99.74,99.84,99.61,99.64,55195.0,99.74,99.84,99.61,99.64,55195.0
2017-10-13 12:10:00,99.64,99.75,99.61,99.66,8477.0,99.64,99.75,99.61,99.66,8477.0
2017-10-13 12:15:00,99.66,99.78,99.65,99.72,14780.0,99.66,99.78,99.65,99.72,14780.0
2017-10-13 12:20:00,99.7,99.85,99.7,99.82,12549.0,99.7,99.85,99.7,99.82,12549.0
2017-10-13 12:25:00,99.85,99.93,99.8,99.91,9201.0,99.85,99.93,99.8,99.91,9201.0
2017-10-13 12:30:00,99.89,99.91,99.79,99.84,13633.0,99.89,99.91,99.79,99.84,13633.0
2017-10-13 12:35:00,99.83,99.86,99.78,99.81,8889.0,99.83,99.86,99.78,99.81,8889.0
2017-10-13 12:40:00,99.81,99.94,99.81,99.93,8432.0,99.81,99.94,99.81,99.93,8432.0
2017-10-13 12:45:00,99.94,99.99,99.86,99.92,11516.0,99.94,99.99,99.86,99.92,11516.0
2017-10-13 12:50:00,99.98,100.0,99.92,99.92,21588.0,99.98,100.0,99.92,99.92,21588.0
2017-10-13 12:55:00,99.93,99.97,99.91,99.97,6820.0,99.93,99.97,99.91,99.97,6820.0
2017-10-13 13:00:00,99.96,99.99,99.9,99.9,10237.0,99.96,99.99,99.9,99.9,10237.0
2017-10-13 13:05:00,99.88,99.88,99.76,99.79,12693.0,99.88,99.88,99.76,99.79,12693.0
2017-10-13 13:10:00,99.78,99.86,99.76,99.82,8861.0,99.78,99.86,99.76,99.82,8861.0
2017-10-13 13:15:00,99.81,99.91,99.8,99.87,8628.0,99.81,99.91,99.8,99.87,8628.0
2017-10-13 13:20:00,99.86,99.89,99.76,99.85,9936.0,99.86,99.89,99.76,99.85,9936.0
2017-10-13 13:25:00,99.88,99.96,99.88,99.95,8450.0,99.88,99.96,99.88,99.95,8450.0
2017-10-13 13:30:00,99.94,99.99,99.93,99.94,15479.0,99.94,99.99,99.93,99.94,15479.0
2017-10-13 13:35:00,99.95,99.99,99.93,99.96,13138.0,99.95,99.99,99.93,99.96,13138.0
2017-10-13 13:40:00,99.96,99.97,99.93,99.94,9834.0,99.96,99.97,99.93,99.94,9834.0
2017-10-13 13:45:00,99.94,99.98,99.82,99.95,9904.0,99.94,99.98,99.82,99.95,9904.0
2017-10-13 13:50:00,99.93,100.0,99.87,99.87,8057.0,99.93,100.0,99.87,99.87,8057.0
2017-10-13 13:55:00,99.91,99.99,99.82,99.82,9283.0,99.91,99.99,99.82,99.82,9283.0
2017-10-13 14:00:00,99.85,99.94,99.82,99.93,6115.0,99.85,99.94,99.82,99.93,6115.0
2017-10-13 14:05:00,99.93,99.94,99.81,99.82,10983.0,99.93,99.94,99.81,99.82,10983.0
2017-10-13 14:10:00,99.81,99.84,99.78,99.78,9377.0,99.81,99.84,99.78,99.78,9377.0
2017-10-13 14:15:00,99.78,99.79,99.71,99.75,14111.0,99.78,99.79,99.71,99.75,14111.0
2017-10-13 14:20:00,99.75,99.89,99.74,99.89,18663.0,99.75,99.89,99.74,99.89,18663.0
2017-10-13 14:25:00,99.88,99.91,99.86,99.89,13426.0,99.88,99.91,99.86,99.89,13426.0
2017-10-13 14:30:00,99.89,99.93,99.86,99.91,17813.0,99.89,99.93,99.86,99.91,17813.0
2017-10-13 14:35:00,99.91,99.94,99.84,99.89,15586.0,99.91,99.94,99.84,99.89,15586.0
2017-10-13 14:40:00,99.9,99.97,99.86,99.88,12351.0,99.9,99.97,99.86,99.88,12351.0
2017-10-13 14:45:00,99.87,99.87,99.79,99.82,10786.0,99.87,99.87,99.79,99.82,10786.0
2017-10-13 14:50:00,99.8,99.89,99.8,99.84,14084.0,99.8,99.89,99.8,99.84,14084.0
2017-10-13 14:55:00,99.84,99.86,99.8,99.81,19239.0,99.84,99.86,99.8,99.81,19239.0
2017-10-13 15:00:00,99.81,99.94,99.81,99.92,11304.0,99.81,99.94,99.81,99.92,11304.0
2017-10-13 15:05:00,99.91,99.93,99.85,99.87,11579.0,99.91,99.93,99.85,99.87,11579.0
2017-10-13 15:10:00,99.85,99.91,99.84,99.87,17196.0,99.85,99.91,99.84,99.87,17196.0
2017-10-13 15:15:00,99.87,99.92,99.87,99.91,10827.0,99.87,99.92,99.87,99.91,10827.0
2017-10-13 15:20:00,99.91,99.94,99.88,99.9,15214.0,99.91,99.94,99.88,99.9,15214.0
2017-10-13 15:25:00,99.9,99.96,99.9,99.94,10858.0,99.9,99.96,99.9,99.94,10858.0
2017-10-13 15:30:00,99.93,99.95,99.9,99.95,19256.0,99.93,99.95,99.9,99.95,19256.0
2017-10-13 15:35:00,99.94,99.94,99.85,99.9,21391.0,99.94,99.94,99.85,99.9,21391.0
2017-10-13 15:40:00,99.89,99.9,99.82,99.88,26372.0,99.89,99.9,99.82,99.88,26372.0
2017-10-13 15:45:00,99.87,99.87,99.79,99.8,25480.0,99.87,99.87,99.79,99.8,25480.0
2017-10-13 15:50:00,99.8,99.84,99.76,99.8,30257.0,99.8,99.84,99.76,99.8,30257.0
2017-10-13 15:55:00,99.8,99.87,99.76,99.84,84386.0,99.8,99.87,99.76,99.84,84386.0
2017-10-16 09:30:00,100.1,100.57,99.58,99.79,16768.0,100.1,100.57,99.58,99.79,16768.0
2017-10-16 09:35:00,99.84,100.24,99.83,100.22,30095.0,99.84,100.24,99.83,100.22,30095.0
2017-10-16 09:40:00,100.22,100.23,100.04,100.04,13759.0,100.22,100.23,100.04,100.04,13759.0
2017-10-16 09:45:00,100.02,100.04,99.7,99.7,15200.0,100.02,100.04,99.7,99.7,15200.0
2017-10-16 09:50:00,99.65,99.81,99.61,99.68,8241.0,99.65,99.81,99.61,99.68,8241.0
2017-10-16 09:55:00,99.67,99.85,99.66,99.84,8842.0,99.67,99.85,99.66,99.84,8842.0
2017-10-16 10:00:00,99.84,99.87,99.79,99.8,21298.0,99.84,99.87,99.79,99.8,21298.0
2017-10-16 10:05:00,99.78,99.93,99.74,99.79,17201.0,99.78,99.93,99.74,99.79,17201.0
2017-10-16 10:10:00,99.78,99.8,99.59,99.62,13523.0,99.78,99.8,99.59,99.62,13523.0
2017-10-16 10:15:00,99.64,99.79,99.61,99.78,9527.0,99.64,99.79,99.61,99.78,9527.0
2017-10-16 10:20:00,99.77,99.78,99.69,99.71,11020.0,99.77,99.78,99.69,99.71,11020.0
2017-10-16 10:25:00,99.69,99.75,99.63,99.67,11289.0,99.69,99.75,99.63,99.67,11289.0
2017-10-16 10:30:00,99.66,99.72,99.58,99.63,9395.0,99.66,99.72,99.58,99.63,9395.0
2017-10-16 10:35:00,99.65,99.65,99.51,99.6,7420.0,99.65,99.65,99.51,99.6,7420.0
2017-10-16 10:40:00,99.6,99.64,99.59,99.62,4922.0,99.6,99.64,99.59,99.62,4922.0
2017-10-16 10:45:00,99.64,99.65,99.54,99.56,21335.0,99.64,99.65,99.54,99.56,21335.0
2017-10-16 10:50:00,99.57,99.67,99.56,99.65,12260.0,99.57,99.67,99.56,99.65,12260.0
2017-10-16 10:55:00,99.66,99.67,99.54,99.54,7854.0,99.66,99.67,99.54,99.54,7854.0
2017-10-16 11:00:00,99.55,99.56,99.5,99.5,16474.0,99.55,99.56,99.5,99.5,16474.0
2017-10-16 11:05:00,99.5,99.55,99.46,99.54,10587.0,99.5,99.55,99.46,99.54,10587.0
2017-10-16 11:10:00,99.54,99.57,99.53,99.56,7848.0,99.54,99.57,99.53,99.56,7848.0
2017-10-16 11:15:00,99.57,99.59,99.43,99.46,13558.0,99.57,99.59,99.43,99.46,13558.0
2017-10-16 11:20:00,99.46,99.54,99.46,99.52,5750.0,99.46,99.54,99.46,99.52,5750.0
2017-10-16 11:25:00,99.51,99.52,99.45,99.48,12700.0,99.51,99.52,99.45,99.48,12700.0
2017-10-16 11:30:00,99.45,99.6,99.45,99.59,7522.0,99.45,99.6,99.45,99.59,7522.0
2017-10-16 11:35:00,99.6,99.62,99.5,99.53,13064.0,99.6,99.62,99.5,99.53,13064.0
2017-10-16 11:40:00,99.52,99.55,99.43,99.54,16205.0,99.52,99.55,99.43,99.54,16205.0
2017-10-16 11:45:00,99.55,99.56,99.39,99.5,12924.0,99.55,99.56,99.39,99.5,12924.0
2017-10-16 11:50:00,99.51,99.57,99.46,99.47,8914.0,99.51,99.57,99.46,99.47,8914.0
2017-10-16 11:55:00,99.48,99.56,99.47,99.48,9776.0,99.48,99.56,99.47,99.48,9776.0
2017-10-16 12:00:00,99.47,99.47,99.4,99.41,2309.0,99.47,99.47,99.4,99.41,2309.0
2017-10-16 12:05:00,99.41,99.41,99.28,99.4,8368.0,99.41,99.41,99.28,99.4,8368.0
2017-10-16 12:10:00,99.39,99.39,99.23,99.25,6288.0,99.39,99.39,99.23,99.25,6288.0
2017-10-16 12:15:00,99.24,99.24,99.05,99.05,3000.0,99.24,99.24,99.05,99.05,3000.0
2017-10-16 12:20:00,99.08,99.21,99.07,99.21,6311.0,99.08,99.21,99.07,99.21,6311.0
2017-10-16 12:25:00,99.22,99.31,99.16,99.26,4954.0,99.22,99.31,99.16,99.26,4954.0
2017-10-16 12:30:00,99.26,99.26,99.13,99.25,4400.0,99.26,99.26,99.13,99.25,4400.0
2017-10-16 12:35:00,99.25,99.29,99.23,99.29,4629.0,99.25,99.29,99.23,99.29,4629.0
2017-10-16 12:40:00,99.29,99.39,99.29,99.36,4137.0,99.29,99.39,99.29,99.36,4137.0
2017-10-16 12:45:00,99.39,99.39,99.3,99.32,5947.0,99.39,99.39,99.3,99.32,5947.0
2017-10-16 12:50:00,99.32,99.42,99.31,99.33,10100.0,99.32,99.42,99.31,99.33,10100.0
2017-10-16 12:55:00,99.29,99.4,99.29,99.4,8898.0,99.29,99.4,99.29,99.4,8898.0
2017-10-16 13:00:00,99.4,99.4,99.34,99.37,5232.0,99.4,99.4,99.34,99.37,5232.0
2017-10-16 13:05:00,99.37,99.37,99.27,99.28,7556.0,99.37,99.37,99.27,99.28,7556.0
2017-10-16 13:10:00,99.28,99.3,99.24,99.25,8580.0,99.28,99.3,99.24,99.25,8580.0
2017-10-16 13:15:00,99.27,99.34,99.26,99.32,9310.0,99.27,99.34,99.26,99.32,9310.0
2017-10-16 13:20:00,99.33,99.35,99.28,99.32,3900.0,99.33,99.35,99.28,99.32,3900.0
2017-10-16 13:25:00,99.33,99.36,99.27,99.34,5900.0,99.33,99.36,99.27,99.34,5900.0
2017-10-16 13:30:00,99.33,99.36,99.29,99.31,6705.0,99.33,99.36,99.29,99.31,6705.0
2017-10-16 13:35:00,99.32,99.37,99.3,99.33,9300.0,99.32,99.37,99.3,99.33,9300.0
2017-10-16 13:40:00,99.33,99.36,99.33,99.35,9178.0,99.33,99.36,99.33,99.35,9178.0
2017-10-16 13:45:00,99.36,99.36,99.26,99.28,7201.0,99.36,99.36,99.26,99.28,7201.0
2017-10-16 13:50:00,99.27,99.31,99.23,99.23,7848.0,99.27,99.31,99.23,99.23,7848.0
2017-10-16 13:55:00,99.25,99.28,99.23,99.25,6296.0,99.25,99.28,99.23,99.25,6296.0
2017-10-16 14:00:00,99.17,99.18,99.04,99.04,7000.0,99.17,99.18,99.04,99.04,7000.0
2017-10-16 14:05:00,99.03,99.17,99.03,99.16,13396.0,99.03,99.17,99.03,99.16,13396.0
2017-10-16 14:10:00,99.16,99.28,99.14,99.28,8172.0,99.16,99.28,99.14,99.28,8172.0
2017-10-16 14:15:00,99.28,99.35,99.25,99.26,9172.0,99.28,99.35,99.25,99.26,9172.0
2017-10-16 14:20:00,99.27,99.34,99.26,99.34,5804.0,99.27,99.34,99.26,99.34,5804.0
2017-10-16 14:25:00,99.34,99.34,99.22,99.22,6763.0,99.34,99.34,99.22,99.22,6763.0
2017-10-16 14:30:00,99.22,99.25,99.19,99.22,25487.0,99.22,99.25,99.19,99.22,25487.0
2017-10-16 14:35:00,99.2,99.25,99.2,99.25,2614.0,99.2,99.25,99.2,99.25,2614.0
2017-10-16 14:40:00,99.27,99.32,99.26,99.26,3500.0,99.27,99.32,99.26,99.26,3500.0
2017-10-16 14:45:00,99.27,99.3,99.25,99.25,4100.0,99.27,99.3,99.25,99.25,4100.0
2017-10-16 14:50:00,99.26,99.28,99.25,99.26,6850.0,99.26,99.28,99.25,99.26,6850.0
2017-10-16 14:55:00,99.24,99.26,99.22,99.24,7566.0,99.24,99.26,99.22,99.24,7566.0
2017-10-16 15:00:00,99.24,99.26,99.22,99.23,7974.0,99.24,99.26,99.22,99.23,7974.0
2017-10-16 15:05:00,99.25,99.29,99.23,99.28,9500.0,99.25,99.29,99.23,99.28,9500.0
2017-10-16 15:10:00,99.28,99.3,99.27,99.29,10231.0,99.28,99.3,99.27,99.29,10231.0
2017-10-16 15:15:00,99.29,99.33,99.2,99.26,23317.0,99.29,99.33,99.2,99.26,23317.0
2017-10-16 15:20:00,99.26,99.32,99.26,99.31,16756.0,99.26,99.32,99.26,99.31,16756.0
2017-10-16 15:25:00,99.32,99.36,99.31,99.34,16273.0,99.32,99.36,99.31,99.34,16273.0
2017-10-16 15:30:00,99.33,99.35,99.31,99.33,14642.0,99.33,99.35,99.31,99.33,14642.0
2017-10-16 15:35:00,99.33,99.35,99.3,99.31,20526.0,99.33,99.35,99.3,99.31,20526.0
2017-10-16 15:40:00,99.31,99.35,99.31,99.33,12391.0,99.31,99.35,99.31,99.33,12391.0
2017-10-16 15:45:00,99.33,99.33,99.19,99.22,33138.0,99.33,99.33,99.19,99.22,33138.0
2017-10-16 15:50:00,99.22,99.26,99.09,99.15,48951.0,99.22,99.26,99.09,99.15,48951.0
2017-10-16 15:55:00,99.15,99.33,99.15,99.3,72613.0,99.15,99.33,99.15,99.3,72613.0
2017-10-17 09:30:00,99.26,99.38,99.1,99.29,8293.0,99.26,99.38,99.1,99.29,8293.0
2017-10-17 09:35:00,99.29,99.36,99.17,99.35,3794.0,99.29,99.36,99.17,99.35,3794.0
2017-10-17 09:40:00,99.4,99.51,99.4,99.49,3980.0,99.4,99.51,99.4,99.49,3980.0
2017-10-17 09:45:00,99.48,99.48,99.24,99.3,4999.0,99.48,99.48,99.24,99.3,4999.0
2017-10-17 09:50:00,99.29,99.34,99.1,99.1,7834.0,99.29,99.34,99.1,99.1,7834.0
2017-10-17 09:55:00,99.14,99.33,99.06,99.26,29516.0,99.14,99.33,99.06,99.26,29516.0
2017-10-17 10:00:00,99.22,99.45,99.21,99.39,17072.0,99.22,99.45,99.21,99.39,17072.0
2017-10-17 10:05:00,99.34,99.47,99.33,99.47,1300.0,99.34,99.47,99.33,99.47,1300.0
2017-10-17 10:10:00,99.49,99.49,99.34,99.38,3313.0,99.49,99.49,99.34,99.38,3313.0
2017-10-17 10:15:00,99.38,99.44,99.29,99.29,7424.0,99.38,99.44,99.29,99.29,7424.0
2017-10-17 10:20:00,99.3,99.31,99.1,99.1,4400.0,99.3,99.31,99.1,99.1,4400.0
2017-10-17 10:25:00,99.14,99.31,99.13,99.31,7464.0,99.14,99.31,99.13,99.31,7464.0
2017-10-17 10:30:00,99.34,99.44,99.31,99.37,4290.0,99.34,99.44,99.31,99.37,4290.0
2017-10-17 10:35:00,99.4,99.47,99.38,99.47,7785.0,99.4,99.47,99.38,99.47,7785.0
2017-10-17 10:40:00,99.47,99.62,99.45,99.61,8100.0,99.47,99.62,99.45,99.61,8100.0
2017-10-17 10:45:00,99.63,99.85,99.6,99.84,11544.0,99.63,99.85,99.6,99.84,11544.0
2017-10-17 10:50:00,99.82,99.92,99.69,99.7,34924.0,99.82,99.92,99.69,99.7,34924.0
2017-10-17 10:55:00,99.7,99.76,99.68,99.73,14903.0,99.7,99.76,99.68,99.73,14903.0
2017-10-17 11:00:00,99.73,99.75,99.64,99.64,5899.0,99.73,99.75,99.64,99.64,5899.0
2017-10-17 11:05:00,99.66,99.7,99.66,99.68,3657.0,99.66,99.7,99.66,99.68,3657.0
2017-10-17 11:10:00,99.69,99.77,99.67,99.71,10204.0,99.69,99.77,99.67,99.71,10204.0
2017-10-17 11:15:00,99.7,99.74,99.68,99.69,15486.0,99.7,99.74,99.68,99.69,15486.0
2017-10-17 11:20:00,99.69,99.71,99.62,99.63,9713.0,99.69,99.71,99.62,99.63,9713.0
2017-10-17 11:25:00,99.62,99.73,99.58,99.63,27556.0,99.62,99.73,99.58,99.63,27556.0
2017-10-17 11:30:00,99.66,99.66,99.43,99.43,30605.0,99.66,99.66,99.43,99.43,30605.0
2017-10-17 11:35:00,99.41,99.46,99.16,99.2,38260.0,99.41,99.46,99.16,99.2,38260.0
2017-10-17 11:40:00,99.2,99.37,99.2,99.37,6100.0,99.2,99.37,99.2,99.37,6100.0
2017-10-17 11:45:00,99.35,99.35,99.27,99.27,5615.0,99.35,99.35,99.27,99.27,5615.0
2017-10-17 11:50:00,99.27,99.44,99.26,99.41,15326.0,99.27,99.44,99.26,99.41,15326.0
2017-10-17 11:55:00,99.42,99.47,99.36,99.37,13028.0,99.42,99.47,99.36,99.37,13028.0
2017-10-17 12:00:00,99.38,99.39,99.34,99.36,1860.0,99.38,99.39,99.34,99.36,1860.0
2017-10-17 12:05:00,99.34,99.36,99.31,99.35,4800.0,99.34,99.36,99.31,99.35,4800.0
2017-10-17 12:10:00,99.36,99.43,99.36,99.39,10062.0,99.36,99.43,99.36,99.39,10062.0
2017-10-17 12:15:00,99.4,99.46,99.39,99.44,7390.0,99.4,99.46,99.39,99.44,7390.0
2017-10-17 12:20:00,99.45,99.47,99.44,99.44,2900.0,99.45,99.47,99.44,99.44,2900.0
2017-10-17 12:25:00,99.45,99.49,99.41,99.48,6900.0,99.45,99.49,99.41,99.48,6900.0
2017-10-17 12:30:00,99.46,99.61,99.45,99.61,2703.0,99.46,99.61,99.45,99.61,2703.0
2017-10-17 12:35:00,99.63,99.67,99.48,99.55,11969.0,99.63,99.67,99.48,99.55,11969.0
2017-10-17 12:40:00,99.53,99.53,99.48,99.5,2000.0,99.53,99.53,99.48,99.5,2000.0
2017-10-17 12:45:00,99.5,99.64,99.48,99.56,6994.0,99.5,99.64,99.48,99.56,6994.0
2017-10-17 12:50:00,99.56,99.62,99.56,99.58,9863.0,99.56,99.62,99.56,99.58,9863.0
2017-10-17 12:55:00,99.58,99.58,99.44,99.45,15253.0,99.58,99.58,99.44,99.45,15253.0
2017-10-17 13:00:00,99.47,99.53,99.44,99.46,15755.0,99.47,99.53,99.44,99.46,15755.0
2017-10-17 13:05:00,99.46,99.52,99.44,99.5,13777.0,99.46,99.52,99.44,99.5,13777.0
2017-10-17 13:10:00,99.47,99.69,99.47,99.62,11477.0,99.47,99.69,99.47,99.62,11477.0
2017-10-17 13:15:00,99.64,99.67,99.59,99.67,11853.0,99.64,99.67,99.59,99.67,11853.0
2017-10-17 13:20:00,99.69,99.69,99.65,99.66,3295.0,99.69,99.69,99.65,99.66,3295.0
2017-10-17 13:25:00,99.65,99.66,99.61,99.63,3756.0,99.65,99.66,99.61,99.63,3756.0
2017-10-17 13:30:00,99.61,99.71,99.61,99.69,4806.0,99.61,99.71,99.61,99.69,4806.0
2017-10-17 13:35:00,99.69,99.72,99.63,99.71,6121.0,99.69,99.72,99.63,99.71,6121.0
2017-10-17 13:40:00,99.7,99.7,99.66,99.66,12567.0,99.7,99.7,99.66,99.66,12567.0
2017-10-17 13:45:00,99.66,99.66,99.58,99.61,4238.0,99.66,99.66,99.58,99.61,4238.0
2017-10-17 13:50:00,99.61,99.66,99.6,99.65,4501.0,99.61,99.66,99.6,99.65,4501.0
2017-10-17 13:55:00,99.65,99.7,99.64,99.7,8932.0,99.65,99.7,99.64,99.7,8932.0
2017-10-17 14:00:00,99.73,99.77,99.71,99.75,6450.0,99.73,99.77,99.71,99.75,6450.0
2017-10-17 14:05:00,99.75,99.76,99.73,99.75,11953.0,99.75,99.76,99.73,99.75,11953.0
2017-10-17 14:10:00,99.75,99.77,99.75,99.77,6900.0,99.75,99.77,99.75,99.77,6900.0
2017-10-17 14:15:00,99.75,99.75,99.7,99.7,11250.0,99.75,99.75,99.7,99.7,11250.0
2017-10-17 14:20:00,99.7,99.71,99.66,99.7,13527.0,99.7,99.71,99.66,99.7,13527.0
2017-10-17 14:25:00,99.69,99.69,99.67,99.68,3873.0,99.69,99.69,99.67,99.68,3873.0
2017-10-17 14:30:00,99.68,99.69,99.67,99.69,2400.0,99.68,99.69,99.67,99.69,2400.0
2017-10-17 14:35:00,99.68,99.69,99.66,99.69,6008.0,99.68,99.69,99.66,99.69,6008.0
2017-10-17 14:40:00,99.68,99.69,99.64,99.65,9656.0,99.68,99.69,99.64,99.65,9656.0
2017-10-17 14:45:00,99.65,99.66,99.61,99.64,15179.0,99.65,99.66,99.61,99.64,15179.0
2017-10-17 14:50:00,99.63,99.69,99.62,99.69,4800.0,99.63,99.69,99.62,99.69,4800.0
2017-10-17 14:55:00,99.69,99.71,99.69,99.7,4049.0,99.69,99.71,99.69,99.7,4049.0
2017-10-17 15:00:00,99.71,99.76,99.71,99.76,8650.0,99.71,99.76,99.71,99.76,8650.0
2017-10-17 15:05:00,99.76,99.77,99.7,99.75,20384.0,99.76,99.77,99.7,99.75,20384.0
2017-10-17 15:10:00,99.75,99.76,99.73,99.73,6670.0,99.75,99.76,99.73,99.73,6670.0
2017-10-17 15:15:00,99.74,99.76,99.73,99.76,9823.0,99.74,99.76,99.73,99.76,9823.0
2017-10-17 15:20:00,99.76,99.76,99.72,99.74,11167.0,99.76,99.76,99.72,99.74,11167.0
2017-10-17 15:25:00,99.72,99.76,99.72,99.76,14816.0,99.72,99.76,99.72,99.76,14816.0
2017-10-17 15:30:00,99.75,99.75,99.7,99.73,23912.0,99.75,99.75,99.7,99.73,23912.0
2017-10-17 15:35:00,99.73,99.73,99.67,99.68,13749.0,99.73,99.73,99.67,99.68,13749.0
2017-10-17 15:40:00,99.68,99.68,99.63,99.63,19569.0,99.68,99.68,99.63,99.63,19569.0
2017-10-17 15:45:00,99.63,99.7,99.6,99.69,44783.0,99.63,99.7,99.6,99.69,44783.0
2017-10-17 15:50:00,99.68,99.71,99.66,99.71,31391.0,99.68,99.71,99.66,99.71,31391.0
2017-10-17 15:55:00,99.7,99.77,99.66,99.68,61528.0,99.7,99.77,99.66,99.68,61528.0
2017-10-18 09:30:00,99.86,99.99,99.67,99.84,19311.0,99.86,99.99,99.67,99.84,19311.0
2017-10-18 09:35:00,99.85,99.96,99.85,99.96,6034.0,99.85,99.96,99.85,99.96,6034.0
2017-10-18 09:40:00,99.99,100.51,99.95,100.51,25711.0,99.99,100.51,99.95,100.51,25711.0
2017-10-18 09:45:00,100.51,100.78,100.5,100.65,27623.0,100.51,100.78,100.5,100.65,27623.0
2017-10-18 09:50:00,100.63,100.99,100.6,100.99,17197.0,100.63,100.99,100.6,100.99,17197.0
2017-10-18 09:55:00,100.99,101.87,100.96,101.56,103091.0,100.99,101.87,100.96,101.56,103091.0
2017-10-18 10:00:00,101.56,101.74,101.5,101.59,68817.0,101.56,101.74,101.5,101.59,68817.0
2017-10-18 10:05:00,101.53,101.57,101.16,101.17,31263.0,101.53,101.57,101.16,101.17,31263.0
2017-10-18 10:10:00,101.17,101.6,101.16,101.47,35949.0,101.17,101.6,101.16,101.47,35949.0
2017-10-18 10:15:00,101.47,101.57,101.35,101.39,18171.0,101.47,101.57,101.35,101.39,18171.0
2017-10-18 10:20:00,101.41,101.41,101.02,101.02,12010.0,101.41,101.41,101.02,101.02,12010.0
2017-10-18 10:25:00,100.99,101.22,100.92,101.22,13677.0,100.99,101.22,100.92,101.22,13677.0
2017-10-18 10:30:00,101.2,101.37,101.14,101.2,41418.0,101.2,101.37,101.14,101.2,41418.0
2017-10-18 10:35:00,101.2,101.2,100.96,100.99,10248.0,101.2,101.2,100.96,100.99,10248.0
2017-10-18 10:40:00,100.99,101.14,100.92,101.09,10492.0,100.99,101.14,100.92,101.09,10492.0
2017-10-18 10:45:00,101.05,101.14,101.0,101.02,13332.0,101.05,101.14,101.0,101.02,13332.0
2017-10-18 10:50:00,100.97,101.07,100.88,100.98,27242.0,100.97,101.07,100.88,100.98,27242.0
2017-10-18 10:55:00,100.96,101.04,100.86,100.92,14648.0,100.96,101.04,100.86,100.92,14648.0
2017-10-18 11:00:00,100.94,100.94,100.75,100.75,6354.0,100.94,100.94,100.75,100.75,6354.0
2017-10-18 11:05:00,100.61,100.73,100.6,100.65,6941.0,100.61,100.73,100.6,100.65,6941.0
2017-10-18 11:10:00,100.67,100.67,100.47,100.51,27990.0,100.67,100.67,100.47,100.51,27990.0
2017-10-18 11:15:00,100.51,100.51,100.3,100.49,14544.0,100.51,100.51,100.3,100.49,14544.0
2017-10-18 11:20:00,100.51,100.53,100.26,100.26,75518.0,100.51,100.53,100.26,100.26,75518.0
2017-10-18 11:25:00,100.21,100.55,100.16,100.55,36274.0,100.21,100.55,100.16,100.55,36274.0
2017-10-18 11:30:00,100.51,100.65,100.46,100.51,14272.0,100.51,100.65,100.46,100.51,14272.0
2017-10-18 11:35:00,100.52,100.55,100.2,100.2,40678.0,100.52,100.55,100.2,100.2,40678.0
2017-10-18 11:40:00,100.2,100.28,100.11,100.11,15550.0,100.2,100.28,100.11,100.11,15550.0
2017-10-18 11:45:00,100.11,100.13,99.9,100.06,25881.0,100.11,100.13,99.9,100.06,25881.0
2017-10-18 11:50:00,100.08,100.26,100.03,100.22,8582.0,100.08,100.26,100.03,100.22,8582.0
2017-10-18 11:55:00,100.22,100.24,100.05,100.14,7736.0,100.22,100.24,100.05,100.14,7736.0
2017-10-18 12:00:00,100.13,100.13,100.05,100.07,2000.0,100.13,100.13,100.05,100.07,2000.0
2017-10-18 12:05:00,100.06,100.34,100.06,100.34,8971.0,100.06,100.34,100.06,100.34,8971.0
2017-10-18 12:10:00,100.39,100.39,100.26,100.27,5511.0,100.39,100.39,100.26,100.27,5511.0
2017-10-18 12:15:00,100.26,100.33,100.21,100.33,5700.0,100.26,100.33,100.21,100.33,5700.0
2017-10-18 12:20:00,100.34,100.51,100.32,100.47,7800.0,100.34,100.51,100.32,100.47,7800.0
2017-10-18 12:25:00,100.45,100.45,100.37,100.4,3483.0,100.45,100.45,100.37,100.4,3483.0
2017-10-18 12:30:00,100.38,100.42,100.34,100.42,7026.0,100.38,100.42,100.34,100.42,7026.0
2017-10-18 12:35:00,100.43,100.45,100.33,100.34,3900.0,100.43,100.45,100.33,100.34,3900.0
2017-10-18 12:40:00,100.34,100.42,100.32,100.4,5894.0,100.34,100.42,100.32,100.4,5894.0
2017-10-18 12:45:00,100.38,100.38,100.33,100.34,3664.0,100.38,100.38,100.33,100.34,3664.0
2017-10-18 12:50:00,100.36,100.47,100.35,100.47,2900.0,100.36,100.47,100.35,100.47,2900.0
2017-10-18 12:55:00,100.46,100.46,100.34,100.38,3627.0,100.46,100.46,100.34,100.38,3627.0
2017-10-18 13:00:00,100.37,100.39,100.23,100.34,9110.0,100.37,100.39,100.23,100.34,9110.0
2017-10-18 13:05:00,100.32,100.38,100.32,100.38,4132.0,100.32,100.38,100.32,100.38,4132.0
2017-10-18 13:10:00,100.4,100.42,100.3,100.31,2200.0,100.4,100.42,100.3,100.31,2200.0
2017-10-18 13:15:00,100.33,100.37,100.28,100.28,2200.0,100.33,100.37,100.28,100.28,2200.0
2017-10-18 13:20:00,100.32,100.32,100.22,100.26,4335.0,100.32,100.32,100.22,100.26,4335.0
2017-10-18 13:25:00,100.27,100.3,100.19,100.2,2300.0,100.27,100.3,100.19,100.2,2300.0
2017-10-18 13:30:00,100.17,100.21,100.15,100.16,4350.0,100.17,100.21,100.15,100.16,4350.0
2017-10-18 13:35:00,100.19,100.22,100.12,100.12,3700.0,100.19,100.22,100.12,100.12,3700.0
2017-10-18 13:40:00,100.15,100.22,100.12,100.21,9441.0,100.15,100.22,100.12,100.21,9441.0
2017-10-18 13:45:00,100.22,100.3,100.19,100.3,5589.0,100.22,100.3,100.19,100.3,5589.0
2017-10-18 13:50:00,100.31,100.31,100.25,100.27,3729.0,100.31,100.31,100.25,100.27,3729.0
2017-10-18 13:55:00,100.24,100.34,100.18,100.27,5065.0,100.24,100.34,100.18,100.27,5065.0
2017-10-18 14:00:00,100.29,100.35,100.27,100.35,3696.0,100.29,100.35,100.27,100.35,3696.0
2017-10-18 14:05:00,100.37,100.37,100.32,100.32,3528.0,100.37,100.37,100.32,100.32,3528.0
2017-10-18 14:10:00,100.34,100.36,100.28,100.31,5753.0,100.34,100.36,100.28,100.31,5753.0
2017-10-18 14:15:00,100.32,100.35,100.26,100.28,3800.0,100.32,100.35,100.26,100.28,3800.0
2017-10-18 14:20:00,100.28,100.34,100.27,100.32,10116.0,100.28,100.34,100.27,100.32,10116.0
2017-10-18 14:25:00,100.33,100.37,100.31,100.32,7110.0,100.33,100.37,100.31,100.32,7110.0
2017-10-18 14:30:00,100.32,100.36,100.32,100.34,8059.0,100.32,100.36,100.32,100.34,8059.0
2017-10-18 14:35:00,100.34,100.44,100.33,100.39,8200.0,100.34,100.44,100.33,100.39,8200.0
2017-10-18 14:40:00,100.4,100.5,100.38,100.5,16236.0,100.4,100.5,100.38,100.5,16236.0
2017-10-18 14:45:00,100.48,100.5,100.44,100.48,11223.0,100.48,100.5,100.44,100.48,11223.0
2017-10-18 14:50:00,100.48,100.54,100.44,100.52,12327.0,100.48,100.54,100.44,100.52,12327.0
2017-10-18 14:55:00,100.52,100.55,100.5,100.54,10103.0,100.52,100.55,100.5,100.54,10103.0
2017-10-18 15:00:00,100.55,100.74,100.53,100.71,16172.0,100.55,100.74,100.53,100.71,16172.0
2017-10-18 15:05:00,100.74,100.74,100.67,100.7,10886.0,100.74,100.74,100.67,100.7,10886.0
2017-10-18 15:10:00,100.7,100.77,100.69,100.75,17596.0,100.7,100.77,100.69,100.75,17596.0
2017-10-18 15:15:00,100.75,100.8,100.73,100.79,19170.0,100.75,100.8,100.73,100.79,19170.0
2017-10-18 15:20:00,100.79,100.79,100.71,100.72,6900.0,100.79,100.79,100.71,100.72,6900.0
2017-10-18 15:25:00,100.71,100.77,100.69,100.72,19617.0,100.71,100.77,100.69,100.72,19617.0
2017-10-18 15:30:00,100.71,100.77,100.69,100.73,20999.0,100.71,100.77,100.69,100.73,20999.0
2017-10-18 15:35:00,100.73,100.79,100.72,100.73,18233.0,100.73,100.79,100.72,100.73,18233.0
2017-10-18 15:40:00,100.73,100.77,100.73,100.73,25432.0,100.73,100.77,100.73,100.73,25432.0
2017-10-18 15:45:00,100.73,100.77,100.72,100.77,36117.0,100.73,100.77,100.72,100.77,36117.0
2017-10-18 15:50:00,100.76,100.85,100.73,100.83,63942.0,100.76,100.85,100.73,100.83,63942.0
2017-10-18 15:55:00,100.82,101.02,100.81,100.92,150150.0,100.82,101.02,100.81,100.92,150150.0
2017-10-19 09:30:00,100.1,100.94,100.1,100.76,52469.0,100.1,100.94,100.1,100.76,52469.0
2017-10-19 09:35:00,100.8,100.98,100.76,100.92,9420.0,100.8,100.98,100.76,100.92,9420.0
2017-10-19 09:40:00,100.92,100.97,100.66,100.97,7086.0,100.92,100.97,100.66,100.97,7086.0
2017-10-19 09:45:00,101.01,101.01,100.79,100.87,6100.0,101.01,101.01,100.79,100.87,6100.0
2017-10-19 09:50:00,100.88,101.06,100.85,100.9,9990.0,100.88,101.06,100.85,100.9,9990.0
2017-10-19 09:55:00,100.98,101.13,100.97,101.02,5200.0,100.98,101.13,100.97,101.02,5200.0
2017-10-19 10:00:00,100.97,101.06,100.89,100.97,6801.0,100.97,101.06,100.89,100.97,6801.0
2017-10-19 10:05:00,100.98,101.1,100.92,101.02,7417.0,100.98,101.1,100.92,101.02,7417.0
2017-10-19 10:10:00,100.97,101.29,100.97,101.25,14285.0,100.97,101.29,100.97,101.25,14285.0
2017-10-19 10:15:00,101.23,101.24,101.09,101.11,7134.0,101.23,101.24,101.09,101.11,7134.0
2017-10-19 10:20:00,101.15,101.24,101.12,101.16,4200.0,101.15,101.24,101.12,101.16,4200.0
2017-10-19 10:25:00,101.13,101.18,101.07,101.12,2853.0,101.13,101.18,101.07,101.12,2853.0
2017-10-19 10:30:00,101.13,101.13,101.02,101.1,4800.0,101.13,101.13,101.02,101.1,4800.0
2017-10-19 10:35:00,101.1,101.21,101.09,101.18,8521.0,101.1,101.21,101.09,101.18,8521.0
2017-10-19 10:40:00,101.16,101.17,101.1,101.16,9700.0,101.16,101.17,101.1,101.16,9700.0
2017-10-19 10:45:00,101.17,101.17,101.04,101.04,4200.0,101.17,101.17,101.04,101.04,4200.0
2017-10-19 10:50:00,101.05,101.09,100.93,100.96,8812.0,101.05,101.09,100.93,100.96,8812.0
2017-10-19 10:55:00,100.95,101.02,100.88,101.02,5801.0,100.95,101.02,100.88,101.02,5801.0
2017-10-19 11:00:00,101.0,101.02,100.97,100.97,1600.0,101.0,101.02,100.97,100.97,1600.0
2017-10-19 11:05:00,100.98,101.17,100.98,101.17,7982.0,100.98,101.17,100.98,101.17,7982.0
2017-10-19 11:10:00,101.13,101.16,101.02,101.04,3700.0,101.13,101.16,101.02,101.04,3700.0
2017-10-19 11:15:00,101.06,101.13,101.03,101.12,4908.0,101.06,101.13,101.03,101.12,4908.0
2017-10-19 11:20:00,101.13,101.21,101.1,101.19,6185.0,101.13,101.21,101.1,101.19,6185.0
2017-10-19 11:25:00,101.17,101.18,101.11,101.13,7854.0,101.17,101.18,101.11,101.13,7854.0
2017-10-19 11:30:00,101.13,101.18,101.1,101.16,4920.0,101.13,101.18,101.1,101.16,4920.0
2017-10-19 11:35:00,101.16,101.18,101.07,101.11,9588.0,101.16,101.18,101.07,101.11,9588.0
2017-10-19 11:40:00,101.1,101.1,101.0,101.0,5710.0,101.1,101.1,101.0,101.0,5710.0
2017-10-19 11:45:00,100.92,101.02,100.91,101.02,6005.0,100.92,101.02,100.91,101.02,6005.0
2017-10-19 11:50:00,101.02,101.04,101.0,101.01,3255.0,101.02,101.04,101.0,101.01,3255.0
2017-10-19 11:55:00,101.0,101.0,100.92,100.96,7100.0,101.0,101.0,100.92,100.96,7100.0
2017-10-19 12:00:00,100.95,101.01,100.92,101.0,9250.0,100.95,101.01,100.92,101.0,9250.0
2017-10-19 12:05:00,101.0,101.09,100.99,101.07,67206.0,101.0,101.09,100.99,101.07,67206.0
2017-10-19 12:10:00,101.04,101.16,101.02,101.09,13237.0,101.04,101.16,101.02,101.09,13237.0
2017-10-19 12:15:00,101.06,101.23,101.06,101.19,5647.0,101.06,101.23,101.06,101.19,5647.0
2017-10-19 12:20:00,101.19,101.21,101.15,101.16,5475.0,101.19,101.21,101.15,101.16,5475.0
2017-10-19 12:25:00,101.18,101.19,101.15,101.16,5087.0,101.18,101.19,101.15,101.16,5087.0
2017-10-19 12:30:00,101.1,101.19,101.1,101.18,8139.0,101.1,101.19,101.1,101.18,8139.0
2017-10-19 12:35:00,101.19,101.24,101.19,101.23,5543.0,101.19,101.24,101.19,101.23,5543.0
2017-10-19 12:40:00,101.22,101.33,101.22,101.27,5881.0,101.22,101.33,101.22,101.27,5881.0
2017-10-19 12:45:00,101.27,101.43,101.27,101.42,11262.0,101.27,101.43,101.27,101.42,11262.0
2017-10-19 12:50:00,101.42,101.52,101.42,101.52,8794.0,101.42,101.52,101.42,101.52,8794.0
2017-10-19 12:55:00,101.51,101.54,101.47,101.53,4651.0,101.51,101.54,101.47,101.53,4651.0
2017-10-19 13:00:00,101.54,101.62,101.53,101.62,11691.0,101.54,101.62,101.53,101.62,11691.0
2017-10-19 13:05:00,101.61,101.63,101.58,101.62,7737.0,101.61,101.63,101.58,101.62,7737.0
2017-10-19 13:10:00,101.63,101.77,101.63,101.76,12086.0,101.63,101.77,101.63,101.76,12086.0
2017-10-19 13:15:00,101.76,101.78,101.73,101.73,13875.0,101.76,101.78,101.73,101.73,13875.0
2017-10-19 13:20:00,101.73,101.88,101.71,101.81,15755.0,101.73,101.88,101.71,101.81,15755.0
2017-10-19 13:25:00,101.81,101.87,101.76,101.85,6556.0,101.81,101.87,101.76,101.85,6556.0
2017-10-19 13:30:00,101.86,101.9,101.7,101.7,13216.0,101.86,101.9,101.7,101.7,13216.0
2017-10-19 13:35:00,101.7,101.73,101.68,101.73,6000.0,101.7,101.73,101.68,101.73,6000.0
2017-10-19 13:40:00,101.73,101.81,101.73,101.8,10187.0,101.73,101.81,101.73,101.8,10187.0
2017-10-19 13:45:00,101.8,101.8,101.72,101.76,12518.0,101.8,101.8,101.72,101.76,12518.0
2017-10-19 13:50:00,101.75,101.77,101.66,101.77,9239.0,101.75,101.77,101.66,101.77,9239.0
2017-10-19 13:55:00,101.76,101.91,101.76,101.9,121275.0,101.76,101.91,101.76,101.9,121275.0
2017-10-19 14:00:00,101.88,101.96,101.86,101.9,18701.0,101.88,101.96,101.86,101.9,18701.0
2017-10-19 14:05:00,101.9,102.09,101.85,102.08,20055.0,101.9,102.09,101.85,102.08,20055.0
2017-10-19 14:10:00,102.06,102.06,101.92,102.0,36809.0,102.06,102.06,101.92,102.0,36809.0
2017-10-19 14:15:00,102.0,102.0,101.81,101.86,13007.0,102.0,102.0,101.81,101.86,13007.0
2017-10-19 14:20:00,101.86,101.94,101.84,101.91,10992.0,101.86,101.94,101.84,101.91,10992.0
2017-10-19 14:25:00,101.9,101.95,101.89,101.94,10986.0,101.9,101.95,101.89,101.94,10986.0
2017-10-19 14:30:00,101.93,101.93,101.89,101.9,20069.0,101.93,101.93,101.89,101.9,20069.0
2017-10-19 14:35:00,101.9,101.9,101.78,101.79,22820.0,101.9,101.9,101.78,101.79,22820.0
2017-10-19 14:40:00,101.79,101.92,101.78,101.91,44414.0,101.79,101.92,101.78,101.91,44414.0
2017-10-19 14:45:00,101.91,101.91,101.82,101.89,14376.0,101.91,101.91,101.82,101.89,14376.0
2017-10-19 14:50:00,101.89,101.93,101.88,101.89,8735.0,101.89,101.93,101.88,101.89,8735.0
2017-10-19 14:55:00,101.9,101.92,101.76,101.84,11300.0,101.9,101.92,101.76,101.84,11300.0
2017-10-19 15:00:00,101.84,101.89,101.81,101.85,11168.0,101.84,101.89,101.81,101.85,11168.0
2017-10-19 15:05:00,101.86,101.88,101.84,101.86,9598.0,101.86,101.88,101.84,101.86,9598.0
2017-10-19 15:10:00,101.85,101.89,101.84,101.89,12353.0,101.85,101.89,101.84,101.89,12353.0
2017-10-19 15:15:00,101.9,101.92,101.84,101.84,28970.0,101.9,101.92,101.84,101.84,28970.0
2017-10-19 15:20:00,101.84,101.9,101.83,101.86,10800.0,101.84,101.9,101.83,101.86,10800.0
2017-10-19 15:25:00,101.86,101.87,101.77,101.77,13435.0,101.86,101.87,101.77,101.77,13435.0
2017-10-19 15:30:00,101.78,101.79,101.73,101.76,12220.0,101.78,101.79,101.73,101.76,12220.0
2017-10-19 15:35:00,101.75,101.76,101.7,101.71,23133.0,101.75,101.76,101.7,101.71,23133.0
2017-10-19 15:40:00,101.72,101.76,101.68,101.76,17740.0,101.72,101.76,101.68,101.76,17740.0
2017-10-19 15:45:00,101.75,101.88,101.74,101.81,36375.0,101.75,101.88,101.74,101.81,36375.0
2017-10-19 15:50:00,101.81,101.86,101.79,101.84,27461.0,101.81,101.86,101.79,101.84,27461.0
2017-10-19 15:55:00,101.84,101.9,101.83,101.85,104214.0,101.84,101.9,101.83,101.85,104214.0
2017-10-20 09:30:00,102.24,102.27,102.14,102.17,33037.0,102.24,102.27,102.14,102.17,33037.0
2017-10-20 09:35:00,102.13,102.31,101.94,102.0,16480.0,102.13,102.31,101.94,102.0,16480.0
2017-10-20 09:40:00,101.94,102.22,101.87,102.21,20400.0,101.94,102.22,101.87,102.21,20400.0
2017-10-20 09:45:00,102.22,102.48,102.21,102.41,18599.0,102.22,102.48,102.21,102.41,18599.0
2017-10-20 09:50:00,102.42,102.48,102.3,102.47,11600.0,102.42,102.48,102.3,102.47,11600.0
2017-10-20 09:55:00,102.49,102.53,102.33,102.34,6400.0,102.49,102.53,102.33,102.34,6400.0
2017-10-20 10:00:00,102.34,102.49,102.31,102.36,18383.0,102.34,102.49,102.31,102.36,18383.0
2017-10-20 10:05:00,102.36,102.51,102.31,102.31,12889.0,102.36,102.51,102.31,102.31,12889.0
2017-10-20 10:10:00,102.25,102.54,102.25,102.51,12016.0,102.25,102.54,102.25,102.51,12016.0
2017-10-20 10:15:00,102.51,102.8,102.48,102.75,29011.0,102.51,102.8,102.48,102.75,29011.0
2017-10-20 10:20:00,102.7,102.72,102.49,102.49,10472.0,102.7,102.72,102.49,102.49,10472.0
2017-10-20 10:25:00,102.51,102.69,102.51,102.59,7230.0,102.51,102.69,102.51,102.59,7230.0
2017-10-20 10:30:00,102.59,102.85,102.59,102.59,10025.0,102.59,102.85,102.59,102.59,10025.0
2017-10-20 10:35:00,102.6,102.71,102.59,102.65,4601.0,102.6,102.71,102.59,102.65,4601.0
2017-10-20 10:40:00,102.63,102.64,102.59,102.6,7214.0,102.63,102.64,102.59,102.6,7214.0
2017-10-20 10:45:00,102.6,102.71,102.59,102.66,10409.0,102.6,102.71,102.59,102.66,10409.0
2017-10-20 10:50:00,102.68,102.68,102.53,102.58,14597.0,102.68,102.68,102.53,102.58,14597.0
2017-10-20 10:55:00,102.55,102.56,102.5,102.5,9300.0,102.55,102.56,102.5,102.5,9300.0
2017-10-20 11:00:00,102.5,102.53,102.35,102.35,14421.0,102.5,102.53,102.35,102.35,14421.0
2017-10-20 11:05:00,102.36,102.49,102.34,102.43,16577.0,102.36,102.49,102.34,102.43,16577.0
2017-10-20 11:10:00,102.45,102.59,102.44,102.58,4310.0,102.45,102.59,102.44,102.58,4310.0
2017-10-20 11:15:00,102.55,102.84,102.54,102.8,9491.0,102.55,102.84,102.54,102.8,9491.0
2017-10-20 11:20:00,102.8,102.93,102.79,102.92,16547.0,102.8,102.93,102.79,102.92,16547.0
2017-10-20 11:25:00,102.97,102.97,102.75,102.75,40104.0,102.97,102.97,102.75,102.75,40104.0
2017-10-20 11:30:00,102.75,102.85,102.75,102.82,6054.0,102.75,102.85,102.75,102.82,6054.0
2017-10-20 11:35:00,102.83,102.83,102.81,102.82,7240.0,102.83,102.83,102.81,102.82,7240.0
2017-10-20 11:40:00,102.82,102.88,102.81,102.87,6727.0,102.82,102.88,102.81,102.87,6727.0
2017-10-20 11:45:00,102.85,102.9,102.81,102.82,7197.0,102.85,102.9,102.81,102.82,7197.0
2017-10-20 11:50:00,102.82,102.87,102.81,102.86,6194.0,102.82,102.87,102.81,102.86,6194.0
2017-10-20 11:55:00,102.87,102.98,102.86,102.87,7800.0,102.87,102.98,102.86,102.87,7800.0
2017-10-20 12:00:00,102.87,102.87,102.82,102.85,7932.0,102.87,102.87,102.82,102.85,7932.0
2017-10-20 12:05:00,102.84,102.88,102.81,102.88,8804.0,102.84,102.88,102.81,102.88,8804.0
2017-10-20 12:10:00,102.87,103.05,102.87,103.0,18758.0,102.87,103.05,102.87,103.0,18758.0
2017-10-20 12:15:00,103.0,103.07,102.96,103.04,12218.0,103.0,103.07,102.96,103.04,12218.0
2017-10-20 12:20:00,103.05,103.05,102.97,102.98,4648.0,103.05,103.05,102.97,102.98,4648.0
2017-10-20 12:25:00,102.98,103.08,102.98,103.03,6535.0,102.98,103.08,102.98,103.03,6535.0
2017-10-20 12:30:00,103.02,103.04,102.91,102.95,11400.0,103.02,103.04,102.91,102.95,11400.0
2017-10-20 12:35:00,102.95,102.95,102.86,102.87,25751.0,102.95,102.95,102.86,102.87,25751.0
2017-10-20 12:40:00,102.86,102.86,102.81,102.86,6104.0,102.86,102.86,102.81,102.86,6104.0
2017-10-20 12:45:00,102.86,102.93,102.86,102.88,4906.0,102.86,102.93,102.86,102.88,4906.0
2017-10-20 12:50:00,102.89,102.93,102.89,102.89,6767.0,102.89,102.93,102.89,102.89,6767.0
2017-10-20 12:55:00,102.87,102.92,102.86,102.9,6794.0,102.87,102.92,102.86,102.9,6794.0
2017-10-20 13:00:00,102.91,102.93,102.86,102.86,15100.0,102.91,102.93,102.86,102.86,15100.0
2017-10-20 13:05:00,102.85,102.93,102.85,102.93,6187.0,102.85,102.93,102.85,102.93,6187.0
2017-10-20 13:10:00,102.92,102.99,102.91,102.99,6075.0,102.92,102.99,102.91,102.99,6075.0
2017-10-20 13:15:00,102.98,103.0,102.95,103.0,7600.0,102.98,103.0,102.95,103.0,7600.0
2017-10-20 13:20:00,103.0,103.08,103.0,103.07,6861.0,103.0,103.08,103.0,103.07,6861.0
2017-10-20 13:25:00,103.07,103.07,102.95,102.95,8950.0,103.07,103.07,102.95,102.95,8950.0
2017-10-20 13:30:00,102.94,103.06,102.93,103.05,36976.0,102.94,103.06,102.93,103.05,36976.0
2017-10-20 13:35:00,103.05,103.1,103.03,103.04,6706.0,103.05,103.1,103.03,103.04,6706.0
2017-10-20 13:40:00,103.01,103.04,103.01,103.01,1100.0,103.01,103.04,103.01,103.01,1100.0
2017-10-20 13:45:00,103.05,103.05,103.01,103.01,20750.0,103.05,103.05,103.01,103.01,20750.0
2017-10-20 13:50:00,103.01,103.04,102.92,102.94,23548.0,103.01,103.04,102.92,102.94,23548.0
2017-10-20 13:55:00,102.94,103.01,102.93,103.0,10286.0,102.94,103.01,102.93,103.0,10286.0
2017-10-20 14:00:00,103.0,103.01,102.98,102.99,17055.0,103.0,103.01,102.98,102.99,17055.0
2017-10-20 14:05:00,102.99,103.02,102.92,102.95,16291.0,102.99,103.02,102.92,102.95,16291.0
2017-10-20 14:10:00,102.95,103.02,102.94,103.02,69888.0,102.95,103.02,102.94,103.02,69888.0
2017-10-20 14:15:00,103.01,103.1,102.99,103.01,46294.0,103.01,103.1,102.99,103.01,46294.0
2017-10-20 14:20:00,103.02,103.16,103.01,103.16,8750.0,103.02,103.16,103.01,103.16,8750.0
2017-10-20 14:25:00,103.16,103.3,103.15,103.27,178017.0,103.16,103.3,103.15,103.27,178017.0
2017-10-20 14:30:00,103.27,103.3,103.24,103.3,24174.0,103.27,103.3,103.24,103.3,24174.0
2017-10-20 14:35:00,103.26,103.32,103.25,103.3,34535.0,103.26,103.32,103.25,103.3,34535.0
2017-10-20 14:40:00,103.31,103.35,103.3,103.35,14164.0,103.31,103.35,103.3,103.35,14164.0
2017-10-20 14:45:00,103.35,103.38,103.3,103.37,33520.0,103.35,103.38,103.3,103.37,33520.0
2017-10-20 14:50:00,103.37,103.37,103.3,103.32,19133.0,103.37,103.37,103.3,103.32,19133.0
2017-10-20 14:55:00,103.33,103.34,103.28,103.3,31118.0,103.33,103.34,103.28,103.3,31118.0
2017-10-20 15:00:00,103.3,103.33,103.2,103.2,23883.0,103.3,103.33,103.2,103.2,23883.0
2017-10-20 15:05:00,103.19,103.19,103.07,103.13,14101.0,103.19,103.19,103.07,103.13,14101.0
2017-10-20 15:10:00,103.12,103.13,103.03,103.05,34172.0,103.12,103.13,103.03,103.05,34172.0
2017-10-20 15:15:00,103.04,103.09,103.04,103.04,26631.0,103.04,103.09,103.04,103.04,26631.0
2017-10-20 15:20:00,103.04,103.05,102.95,102.95,22263.0,103.04,103.05,102.95,102.95,22263.0
2017-10-20 15:25:00,102.96,102.98,102.91,102.95,21142.0,102.96,102.98,102.91,102.95,21142.0
2017-10-20 15:30:00,102.95,103.04,102.94,103.01,36219.0,102.95,103.04,102.94,103.01,36219.0
2017-10-20 15:35:00,103.01,103.03,102.99,103.0,20048.0,103.01,103.03,102.99,103.0,20048.0
2017-10-20 15:40:00,103.0,103.03,102.94,102.94,33314.0,103.0,103.03,102.94,102.94,33314.0
2017-10-20 15:45:00,102.95,102.96,102.81,102.88,42606.0,102.95,102.96,102.81,102.88,42606.0
2017-10-20 15:50:00,102.88,102.94,102.88,102.89,48664.0,102.88,102.94,102.88,102.89,48664.0
2017-10-20 15:55:00,102.89,103.06,102.89,103.03,138317.0,102.89,103.06,102.89,103.03,138317.0
2017-10-23 09:30:00,103.18,103.18,102.47,102.66,25941.0,103.18,103.18,102.47,102.66,25941.0
2017-10-23 09:35:00,102.7,103.06,102.7,103.06,11303.0,102.7,103.06,102.7,103.06,11303.0
2017-10-23 09:40:00,103.04,103.13,102.97,102.99,11132.0,103.04,103.13,102.97,102.99,11132.0
2017-10-23 09:45:00,102.99,103.0,102.74,102.83,16892.0,102.99,103.0,102.74,102.83,16892.0
2017-10-23 09:50:00,102.83,103.12,102.79,103.04,21647.0,102.83,103.12,102.79,103.04,21647.0
2017-10-23 09:55:00,103.03,103.07,102.92,102.96,20890.0,103.03,103.07,102.92,102.96,20890.0
2017-10-23 10:00:00,102.96,103.0,102.57,102.64,132105.0,102.96,103.0,102.57,102.64,132105.0
2017-10-23 10:05:00,102.56,102.61,102.46,102.55,27188.0,102.56,102.61,102.46,102.55,27188.0
2017-10-23 10:10:00,102.61,102.96,102.59,102.92,16857.0,102.61,102.96,102.59,102.92,16857.0
2017-10-23 10:15:00,102.91,103.1,102.85,103.04,39652.0,102.91,103.1,102.85,103.04,39652.0
2017-10-23 10:20:00,103.04,103.07,102.95,103.05,22079.0,103.04,103.07,102.95,103.05,22079.0
2017-10-23 10:25:00,103.0,103.24,102.99,103.23,13134.0,103.0,103.24,102.99,103.23,13134.0
2017-10-23 10:30:00,103.24,103.28,103.07,103.07,16470.0,103.24,103.28,103.07,103.07,16470.0
2017-10-23 10:35:00,103.05,103.12,102.96,103.12,6253.0,103.05,103.12,102.96,103.12,6253.0
2017-10-23 10:40:00,103.17,103.19,103.05,103.06,8523.0,103.17,103.19,103.05,103.06,8523.0
2017-10-23 10:45:00,103.06,103.19,103.06,103.07,12714.0,103.06,103.19,103.06,103.07,12714.0
2017-10-23 10:50:00,103.09,103.1,102.93,102.94,13900.0,103.09,103.1,102.93,102.94,13900.0
2017-10-23 10:55:00,102.95,103.04,102.92,103.04,8380.0,102.95,103.04,102.92,103.04,8380.0
2017-10-23 11:00:00,103.05,103.1,103.01,103.01,6068.0,103.05,103.1,103.01,103.01,6068.0
2017-10-23 11:05:00,103.01,103.04,102.97,103.01,8195.0,103.01,103.04,102.97,103.01,8195.0
2017-10-23 11:10:00,103.01,103.02,102.91,102.91,3700.0,103.01,103.02,102.91,102.91,3700.0
2017-10-23 11:15:00,102.9,102.9,102.81,102.83,4018.0,102.9,102.9,102.81,102.83,4018.0
2017-10-23 11:20:00,102.81,103.02,102.81,103.02,4500.0,102.81,103.02,102.81,103.02,4500.0
2017-10-23 11:25:00,103.0,103.03,102.93,102.97,5901.0,103.0,103.03,102.93,102.97,5901.0
2017-10-23 11:30:00,102.96,102.96,102.9,102.93,3640.0,102.96,102.96,102.9,102.93,3640.0
2017-10-23 11:35:00,102.91,102.91,102.78,102.78,6415.0,102.91,102.91,102.78,102.78,6415.0
2017-10-23 11:40:00,102.81,102.89,102.8,102.85,6600.0,102.81,102.89,102.8,102.85,6600.0
2017-10-23 11:45:00,102.88,103.01,102.83,102.96,11454.0,102.88,103.01,102.83,102.96,11454.0
2017-10-23 11:50:00,102.97,103.01,102.96,102.98,6512.0,102.97,103.01,102.96,102.98,6512.0
2017-10-23 11:55:00,103.0,103.01,102.83,102.95,8500.0,103.0,103.01,102.83,102.95,8500.0
2017-10-23 12:00:00,102.96,103.0,102.92,102.99,4700.0,102.96,103.0,102.92,102.99,4700.0
2017-10-23 12:05:00,102.99,103.02,102.93,103.02,10600.0,102.99,103.02,102.93,103.02,10600.0
2017-10-23 12:10:00,102.98,103.01,102.87,102.93,6974.0,102.98,103.01,102.87,102.93,6974.0
2017-10-23 12:15:00,102.96,103.0,102.91,102.91,4352.0,102.96,103.0,102.91,102.91,4352.0
2017-10-23 12:20:00,102.9,102.98,102.89,102.93,9170.0,102.9,102.98,102.89,102.93,9170.0
2017-10-23 12:25:00,102.94,102.95,102.79,102.84,8539.0,102.94,102.95,102.79,102.84,8539.0
2017-10-23 12:30:00,102.87,102.89,102.83,102.84,13423.0,102.87,102.89,102.83,102.84,13423.0
2017-10-23 12:35:00,102.85,102.94,102.81,102.91,6900.0,102.85,102.94,102.81,102.91,6900.0
2017-10-23 12:40:00,102.94,102.94,102.87,102.91,7394.0,102.94,102.94,102.87,102.91,7394.0
2017-10-23 12:45:00,102.93,102.97,102.89,102.96,4600.0,102.93,102.97,102.89,102.96,4600.0
2017-10-23 12:50:00,102.94,102.97,102.92,102.95,5466.0,102.94,102.97,102.92,102.95,5466.0
2017-10-23 12:55:00,102.97,102.97,102.93,102.95,7244.0,102.97,102.97,102.93,102.95,7244.0
2017-10-23 13:00:00,102.97,102.97,102.93,102.93,5628.0,102.97,102.97,102.93,102.93,5628.0
2017-10-23 13:05:00,102.93,102.95,102.85,102.9,9199.0,102.93,102.95,102.85,102.9,9199.0
2017-10-23 13:10:00,102.93,102.94,102.84,102.84,4800.0,102.93,102.94,102.84,102.84,4800.0
2017-10-23 13:15:00,102.86,102.87,102.82,102.85,9879.0,102.86,102.87,102.82,102.85,9879.0
2017-10-23 13:20:00,102.87,102.88,102.82,102.86,7988.0,102.87,102.88,102.82,102.86,7988.0
2017-10-23 13:25:00,102.89,102.92,102.82,102.85,6858.0,102.89,102.92,102.82,102.85,6858.0
2017-10-23 13:30:00,102.86,102.9,102.83,102.86,8700.0,102.86,102.9,102.83,102.86,8700.0
2017-10-23 13:35:00,102.82,102.87,102.79,102.84,5800.0,102.82,102.87,102.79,102.84,5800.0
2017-10-23 13:40:00,102.86,102.86,102.82,102.85,5600.0,102.86,102.86,102.82,102.85,5600.0
2017-10-23 13:45:00,102.86,102.9,102.85,102.89,5865.0,102.86,102.9,102.85,102.89,5865.0
2017-10-23 13:50:00,102.86,102.9,102.81,102.86,7999.0,102.86,102.9,102.81,102.86,7999.0
2017-10-23 13:55:00,102.87,102.87,102.65,102.72,8386.0,102.87,102.87,102.65,102.72,8386.0
2017-10-23 14:00:00,102.73,102.76,102.7,102.71,7313.0,102.73,102.76,102.7,102.71,7313.0
2017-10-23 14:05:00,102.71,102.74,102.64,102.69,6540.0,102.71,102.74,102.64,102.69,6540.0
2017-10-23 14:10:00,102.72,102.74,102.65,102.67,7002.0,102.72,102.74,102.65,102.67,7002.0
2017-10-23 14:15:00,102.67,102.67,102.58,102.58,7157.0,102.67,102.67,102.58,102.58,7157.0
2017-10-23 14:20:00,102.58,102.61,102.54,102.54,7929.0,102.58,102.61,102.54,102.54,7929.0
2017-10-23 14:25:00,102.51,102.58,102.42,102.54,17153.0,102.51,102.58,102.42,102.54,17153.0
2017-10-23 14:30:00,102.57,102.64,102.54,102.59,9371.0,102.57,102.64,102.54,102.59,9371.0
2017-10-23 14:35:00,102.62,102.64,102.58,102.61,6503.0,102.62,102.64,102.58,102.61,6503.0
2017-10-23 14:40:00,102.61,102.67,102.6,102.62,7466.0,102.61,102.67,102.6,102.62,7466.0
2017-10-23 14:45:00,102.62,102.64,102.52,102.56,6684.0,102.62,102.64,102.52,102.56,6684.0
2017-10-23 14:50:00,102.53,102.57,102.49,102.54,12432.0,102.53,102.57,102.49,102.54,12432.0
2017-10-23 14:55:00,102.54,102.63,102.53,102.6,13499.0,102.54,102.63,102.53,102.6,13499.0
2017-10-23 15:00:00,102.61,102.61,102.55,102.55,12176.0,102.61,102.61,102.55,102.55,12176.0
2017-10-23 15:05:00,102.55,102.6,102.54,102.55,10314.0,102.55,102.6,102.54,102.55,10314.0
2017-10-23 15:10:00,102.54,102.54,102.46,102.48,10668.0,102.54,102.54,102.46,102.48,10668.0
2017-10-23 15:15:00,102.47,102.56,102.47,102.56,20423.0,102.47,102.56,102.47,102.56,20423.0
2017-10-23 15:20:00,102.54,102.55,102.35,102.36,18655.0,102.54,102.55,102.35,102.36,18655.0
2017-10-23 15:25:00,102.37,102.46,102.37,102.44,10981.0,102.37,102.46,102.37,102.44,10981.0
2017-10-23 15:30:00,102.45,102.52,102.41,102.43,18414.0,102.45,102.52,102.41,102.43,18414.0
2017-10-23 15:35:00,102.44,102.46,102.3,102.31,21847.0,102.44,102.46,102.3,102.31,21847.0
2017-10-23 15:40:00,102.32,102.32,102.28,102.28,30915.0,102.32,102.32,102.28,102.28,30915.0
2017-10-23 15:45:00,102.3,102.36,102.28,102.28,37233.0,102.3,102.36,102.28,102.28,37233.0
2017-10-23 15:50:00,102.28,102.31,102.21,102.22,42697.0,102.28,102.31,102.21,102.22,42697.0
2017-10-23 15:55:00,102.22,102.23,102.15,102.17,113417.0,102.22,102.23,102.15,102.17,113417.0
2017-10-24 09:30:00,102.52,102.75,102.37,102.45,8569.0,102.52,102.75,102.37,102.45,8569.0
2017-10-24 09:35:00,102.5,102.59,102.21,102.57,12899.0,102.5,102.59,102.21,102.57,12899.0
2017-10-24 09:40:00,102.58,102.59,102.32,102.33,14197.0,102.58,102.59,102.32,102.33,14197.0
2017-10-24 09:45:00,102.33,102.38,102.0,102.0,27460.0,102.33,102.38,102.0,102.0,27460.0
2017-10-24 09:50:00,102.01,102.01,101.8,101.84,7130.0,102.01,102.01,101.8,101.84,7130.0
2017-10-24 09:55:00,101.85,101.88,101.65,101.74,9270.0,101.85,101.88,101.65,101.74,9270.0
2017-10-24 10:00:00,101.74,101.75,101.57,101.58,10885.0,101.74,101.75,101.57,101.58,10885.0
2017-10-24 10:05:00,101.58,101.72,101.56,101.7,29516.0,101.58,101.72,101.56,101.7,29516.0
2017-10-24 10:10:00,101.72,101.74,101.6,101.68,24276.0,101.72,101.74,101.6,101.68,24276.0
2017-10-24 10:15:00,101.7,101.93,101.68,101.93,11834.0,101.7,101.93,101.68,101.93,11834.0
2017-10-24 10:20:00,101.93,101.96,101.8,101.84,13769.0,101.93,101.96,101.8,101.84,13769.0
2017-10-24 10:25:00,101.85,102.13,101.85,102.13,13076.0,101.85,102.13,101.85,102.13,13076.0
2017-10-24 10:30:00,102.11,102.21,102.03,102.07,16735.0,102.11,102.21,102.03,102.07,16735.0
2017-10-24 10:35:00,102.07,102.11,102.01,102.11,11120.0,102.07,102.11,102.01,102.11,11120.0
2017-10-24 10:40:00,102.28,102.28,102.09,102.15,15039.0,102.28,102.28,102.09,102.15,15039.0
2017-10-24 10:45:00,102.16,102.21,102.04,102.07,11400.0,102.16,102.21,102.04,102.07,11400.0
2017-10-24 10:50:00,102.07,102.23,102.07,102.19,15410.0,102.07,102.23,102.07,102.19,15410.0
2017-10-24 10:55:00,102.2,102.28,102.08,102.11,25382.0,102.2,102.28,102.08,102.11,25382.0
2017-10-24 11:00:00,102.09,102.21,102.07,102.2,11700.0,102.09,102.21,102.07,102.2,11700.0
2017-10-24 11:05:00,102.19,102.21,102.08,102.12,20074.0,102.19,102.21,102.08,102.12,20074.0
2017-10-24 11:10:00,102.13,102.17,102.11,102.16,8464.0,102.13,102.17,102.11,102.16,8464.0
2017-10-24 11:15:00,102.16,102.22,102.09,102.09,15000.0,102.16,102.22,102.09,102.09,15000.0
2017-10-24 11:20:00,102.12,102.13,101.95,102.07,12638.0,102.12,102.13,101.95,102.07,12638.0
2017-10-24 11:25:00,102.07,102.16,102.02,102.07,13800.0,102.07,102.16,102.02,102.07,13800.0
2017-10-24 11:30:00,102.07,102.13,102.06,102.09,7577.0,102.07,102.13,102.06,102.09,7577.0
2017-10-24 11:35:00,102.09,102.2,102.08,102.14,8500.0,102.09,102.2,102.08,102.14,8500.0
2017-10-24 11:40:00,102.15,102.15,102.02,102.06,8200.0,102.15,102.15,102.02,102.06,8200.0
2017-10-24 11:45:00,102.07,102.17,102.05,102.15,12001.0,102.07,102.17,102.05,102.15,12001.0
2017-10-24 11:50:00,102.13,102.2,102.13,102.16,11022.0,102.13,102.2,102.13,102.16,11022.0
2017-10-24 11:55:00,102.16,102.2,102.14,102.17,5851.0,102.16,102.2,102.14,102.17,5851.0
2017-10-24 12:00:00,102.18,102.29,102.18,102.27,6344.0,102.18,102.29,102.18,102.27,6344.0
2017-10-24 12:05:00,102.28,102.35,102.27,102.32,9560.0,102.28,102.35,102.27,102.32,9560.0
2017-10-24 12:10:00,102.31,102.42,102.31,102.42,4900.0,102.31,102.42,102.31,102.42,4900.0
2017-10-24 12:15:00,102.42,102.43,102.31,102.33,9700.0,102.42,102.43,102.31,102.33,9700.0
2017-10-24 12:20:00,102.33,102.36,102.32,102.35,4502.0,102.33,102.36,102.32,102.35,4502.0
2017-10-24 12:25:00,102.35,102.44,102.35,102.37,9819.0,102.35,102.44,102.35,102.37,9819.0
2017-10-24 12:30:00,102.37,102.42,102.37,102.38,4140.0,102.37,102.42,102.37,102.38,4140.0
2017-10-24 12:35:00,102.36,102.41,102.35,102.41,17152.0,102.36,102.41,102.35,102.41,17152.0
2017-10-24 12:40:00,102.41,102.43,102.38,102.39,5197.0,102.41,102.43,102.38,102.39,5197.0
2017-10-24 12:45:00,102.38,102.48,102.38,102.48,5794.0,102.38,102.48,102.38,102.48,5794.0
2017-10-24 12:50:00,102.48,102.48,102.4,102.43,4750.0,102.48,102.48,102.4,102.43,4750.0
2017-10-24 12:55:00,102.42,102.49,102.41,102.45,5194.0,102.42,102.49,102.41,102.45,5194.0
2017-10-24 13:00:00,102.44,102.45,102.36,102.37,8097.0,102.44,102.45,102.36,102.37,8097.0
2017-10-24 13:05:00,102.38,102.41,102.37,102.41,7600.0,102.38,102.41,102.37,102.41,7600.0
2017-10-24 13:10:00,102.39,102.41,102.36,102.41,5234.0,102.39,102.41,102.36,102.41,5234.0
2017-10-24 13:15:00,102.41,102.41,102.38,102.4,4210.0,102.41,102.41,102.38,102.4,4210.0
2017-10-24 13:20:00,102.4,102.41,102.36,102.37,8205.0,102.4,102.41,102.36,102.37,8205.0
2017-10-24 13:25:00,102.38,102.4,102.36,102.39,6595.0,102.38,102.4,102.36,102.39,6595.0
2017-10-24 13:30:00,102.39,102.44,102.39,102.44,5600.0,102.39,102.44,102.39,102.44,5600.0
2017-10-24 13:35:00,102.44,102.44,102.41,102.44,6988.0,102.44,102.44,102.41,102.44,6988.0
2017-10-24 13:40:00,102.44,102.44,102.22,102.35,13360.0,102.44,102.44,102.22,102.35,13360.0
2017-10-24 13:45:00,102.36,102.4,102.35,102.4,7854.0,102.36,102.4,102.35,102.4,7854.0
2017-10-24 13:50:00,102.4,102.45,102.38,102.38,4104.0,102.4,102.45,102.38,102.38,4104.0
2017-10-24 13:55:00,102.38,102.42,102.35,102.38,10741.0,102.38,102.42,102.35,102.38,10741.0
2017-10-24 14:00:00,102.39,102.44,102.39,102.42,5214.0,102.39,102.44,102.39,102.42,5214.0
2017-10-24 14:05:00,102.43,102.44,102.39,102.41,11919.0,102.43,102.44,102.39,102.41,11919.0
2017-10-24 14:10:00,102.41,102.43,102.39,102.43,9546.0,102.41,102.43,102.39,102.43,9546.0
2017-10-24 14:15:00,102.43,102.48,102.37,102.48,13621.0,102.43,102.48,102.37,102.48,13621.0
2017-10-24 14:20:00,102.49,102.53,102.41,102.51,10941.0,102.49,102.53,102.41,102.51,10941.0
2017-10-24 14:25:00,102.5,102.51,102.47,102.5,8668.0,102.5,102.51,102.47,102.5,8668.0
2017-10-24 14:30:00,102.5,102.5,102.4,102.41,8833.0,102.5,102.5,102.4,102.41,8833.0
2017-10-24 14:35:00,102.41,102.42,102.34,102.36,18795.0,102.41,102.42,102.34,102.36,18795.0
2017-10-24 14:40:00,102.36,102.36,102.32,102.34,8284.0,102.36,102.36,102.32,102.34,8284.0
2017-10-24 14:45:00,102.31,102.31,102.22,102.3,9796.0,102.31,102.31,102.22,102.3,9796.0
2017-10-24 14:50:00,102.31,102.32,102.24,102.25,9289.0,102.31,102.32,102.24,102.25,9289.0
2017-10-24 14:55:00,102.26,102.3,102.21,102.25,13496.0,102.26,102.3,102.21,102.25,13496.0
2017-10-24 15:00:00,102.27,102.29,102.24,102.26,10030.0,102.27,102.29,102.24,102.26,10030.0
2017-10-24 15:05:00,102.27,102.31,102.2,102.27,30194.0,102.27,102.31,102.2,102.27,30194.0
2017-10-24 15:10:00,102.24,102.27,102.14,102.15,12548.0,102.24,102.27,102.14,102.15,12548.0
2017-10-24 15:15:00,102.14,102.18,102.11,102.17,14994.0,102.14,102.18,102.11,102.17,14994.0
2017-10-24 15:20:00,102.19,102.23,102.18,102.2,10162.0,102.19,102.23,102.18,102.2,10162.0
2017-10-24 15:25:00,102.19,102.21,102.09,102.17,15087.0,102.19,102.21,102.09,102.17,15087.0
2017-10-24 15:30:00,102.2,102.2,102.12,102.15,16578.0,102.2,102.2,102.12,102.15,16578.0
2017-10-24 15:35:00,102.15,102.24,102.15,102.21,20547.0,102.15,102.24,102.15,102.21,20547.0
2017-10-24 15:40:00,102.22,102.24,102.2,102.2,19256.0,102.22,102.24,102.2,102.2,19256.0
2017-10-24 15:45:00,102.2,102.21,102.15,102.17,28788.0,102.2,102.21,102.15,102.17,28788.0
2017-10-24 15:50:00,102.18,102.26,102.18,102.22,29616.0,102.18,102.26,102.18,102.22,29616.0
2017-10-24 15:55:00,102.23,102.37,102.2,102.33,64458.0,102.23,102.37,102.2,102.33,64458.0
2017-10-25 09:30:00,101.89,102.8,101.69,102.78,13624.0,101.89,102.8,101.69,102.78,13624.0
2017-10-25 09:35:00,102.79,102.97,102.65,102.8,19281.0,102.79,102.97,102.65,102.8,19281.0
2017-10-25 09:40:00,102.81,102.91,102.75,102.91,4748.0,102.81,102.91,102.75,102.91,4748.0
2017-10-25 09:45:00,102.96,102.96,102.74,102.74,5356.0,102.96,102.96,102.74,102.74,5356.0
2017-10-25 09:50:00,102.77,102.98,102.71,102.72,11456.0,102.77,102.98,102.71,102.72,11456.0
2017-10-25 09:55:00,102.72,102.72,102.61,102.66,11622.0,102.72,102.72,102.61,102.66,11622.0
2017-10-25 10:00:00,102.71,102.85,102.71,102.85,1200.0,102.71,102.85,102.71,102.85,1200.0
2017-10-25 10:05:00,102.88,102.9,102.73,102.77,8574.0,102.88,102.9,102.73,102.77,8574.0
2017-10-25 10:10:00,102.78,102.79,102.66,102.67,6421.0,102.78,102.79,102.66,102.67,6421.0
2017-10-25 10:15:00,102.6,102.63,102.39,102.43,47503.0,102.6,102.63,102.39,102.43,47503.0
2017-10-25 10:20:00,102.43,102.55,102.4,102.41,13043.0,102.43,102.55,102.4,102.41,13043.0
2017-10-25 10:25:00,102.42,102.52,102.32,102.32,14129.0,102.42,102.52,102.32,102.32,14129.0
2017-10-25 10:30:00,102.31,102.34,102.08,102.08,11651.0,102.31,102.34,102.08,102.08,11651.0
2017-10-25 10:35:00,102.05,102.24,102.0,102.16,8092.0,102.05,102.24,102.0,102.16,8092.0
2017-10-25 10:40:00,102.18,102.21,101.97,101.97,7961.0,102.18,102.21,101.97,101.97,7961.0
2017-10-25 10:45:00,101.93,102.22,101.93,102.22,6256.0,101.93,102.22,101.93,102.22,6256.0
2017-10-25 10:50:00,102.18,102.24,102.18,102.2,9265.0,102.18,102.24,102.18,102.2,9265.0
2017-10-25 10:55:00,102.18,102.18,102.09,102.12,8652.0,102.18,102.18,102.09,102.12,8652.0
2017-10-25 11:00:00,102.13,102.21,102.12,102.18,8509.0,102.13,102.21,102.12,102.18,8509.0
2017-10-25 11:05:00,102.17,102.19,102.11,102.15,6358.0,102.17,102.19,102.11,102.15,6358.0
2017-10-25 11:10:00,102.16,102.2,102.1,102.16,7300.0,102.16,102.2,102.1,102.16,7300.0
2017-10-25 11:15:00,102.18,102.18,101.88,101.9,9949.0,102.18,102.18,101.88,101.9,9949.0
2017-10-25 11:20:00,101.88,101.98,101.88,101.98,7524.0,101.88,101.98,101.88,101.98,7524.0
2017-10-25 11:25:00,101.98,101.99,101.86,101.94,11026.0,101.98,101.99,101.86,101.94,11026.0
2017-10-25 11:30:00,101.94,101.99,101.9,101.94,9784.0,101.94,101.99,101.9,101.94,9784.0
2017-10-25 11:35:00,101.93,101.94,101.88,101.91,5004.0,101.93,101.94,101.88,101.91,5004.0
2017-10-25 11:40:00,101.92,101.97,101.9,101.91,6826.0,101.92,101.97,101.9,101.91,6826.0
2017-10-25 11:45:00,101.9,101.9,101.83,101.83,11112.0,101.9,101.9,101.83,101.83,11112.0
2017-10-25 11:50:00,101.82,101.94,101.79,101.81,8206.0,101.82,101.94,101.79,101.81,8206.0
2017-10-25 11:55:00,101.81,101.86,101.78,101.86,6247.0,101.81,101.86,101.78,101.86,6247.0
2017-10-25 12:00:00,101.84,101.86,101.78,101.8,5891.0,101.84,101.86,101.78,101.8,5891.0
2017-10-25 12:05:00,101.78,101.78,101.6,101.68,9101.0,101.78,101.78,101.6,101.68,9101.0
2017-10-25 12:10:00,101.66,101.7,101.56,101.57,9316.0,101.66,101.7,101.56,101.57,9316.0
2017-10-25 12:15:00,101.59,101.76,101.59,101.73,9090.0,101.59,101.76,101.59,101.73,9090.0
2017-10-25 12:20:00,101.71,101.72,101.51,101.52,21210.0,101.71,101.72,101.51,101.52,21210.0
2017-10-25 12:25:00,101.54,101.55,101.45,101.46,12655.0,101.54,101.55,101.45,101.46,12655.0
2017-10-25 12:30:00,101.44,101.46,101.37,101.37,9557.0,101.44,101.46,101.37,101.37,9557.0
2017-10-25 12:35:00,101.36,101.5,101.35,101.39,16703.0,101.36,101.5,101.35,101.39,16703.0
2017-10-25 12:40:00,101.38,101.66,101.37,101.6,9395.0,101.38,101.66,101.37,101.6,9395.0
2017-10-25 12:45:00,101.63,101.74,101.63,101.73,4537.0,101.63,101.74,101.63,101.73,4537.0
2017-10-25 12:50:00,101.74,101.79,101.71,101.78,8325.0,101.74,101.79,101.71,101.78,8325.0
2017-10-25 12:55:00,101.8,101.9,101.8,101.9,5151.0,101.8,101.9,101.8,101.9,5151.0
2017-10-25 13:00:00,101.92,101.95,101.82,101.84,7696.0,101.92,101.95,101.82,101.84,7696.0
2017-10-25 13:05:00,101.88,101.93,101.84,101.9,6135.0,101.88,101.93,101.84,101.9,6135.0
2017-10-25 13:10:00,101.92,102.0,101.9,101.97,6705.0,101.92,102.0,101.9,101.97,6705.0
2017-10-25 13:15:00,101.96,101.97,101.89,101.9,17800.0,101.96,101.97,101.89,101.9,17800.0
2017-10-25 13:20:00,101.9,101.91,101.81,101.83,9639.0,101.9,101.91,101.81,101.83,9639.0
2017-10-25 13:25:00,101.83,101.86,101.7,101.73,8176.0,101.83,101.86,101.7,101.73,8176.0
2017-10-25 13:30:00,101.73,101.74,101.65,101.65,16216.0,101.73,101.74,101.65,101.65,16216.0
2017-10-25 13:35:00,101.67,101.82,101.61,101.82,11923.0,101.67,101.82,101.61,101.82,11923.0
2017-10-25 13:40:00,101.81,101.88,101.81,101.85,7826.0,101.81,101.88,101.81,101.85,7826.0
2017-10-25 13:45:00,101.84,101.87,101.77,101.77,6076.0,101.84,101.87,101.77,101.77,6076.0
2017-10-25 13:50:00,101.8,101.8,101.58,101.61,20697.0,101.8,101.8,101.58,101.61,20697.0
2017-10-25 13:55:00,101.61,101.62,101.54,101.59,29316.0,101.61,101.62,101.54,101.59,29316.0
2017-10-25 14:00:00,101.58,101.85,101.57,101.78,12898.0,101.58,101.85,101.57,101.78,12898.0
2017-10-25 14:05:00,101.81,101.96,101.79,101.89,6195.0,101.81,101.96,101.79,101.89,6195.0
2017-10-25 14:10:00,101.89,101.92,101.84,101.91,16304.0,101.89,101.92,101.84,101.91,16304.0
2017-10-25 14:15:00,101.93,102.0,101.93,101.97,9661.0,101.93,102.0,101.93,101.97,9661.0
2017-10-25 14:20:00,101.95,101.99,101.93,101.98,17499.0,101.95,101.99,101.93,101.98,17499.0
2017-10-25 14:25:00,101.98,102.08,101.97,102.04,19841.0,101.98,102.08,101.97,102.04,19841.0
2017-10-25 14:30:00,102.01,102.03,101.83,101.83,5599.0,102.01,102.03,101.83,101.83,5599.0
2017-10-25 14:35:00,101.83,101.85,101.7,101.7,12379.0,101.83,101.85,101.7,101.7,12379.0
2017-10-25 14:40:00,101.73,101.75,101.67,101.67,15366.0,101.73,101.75,101.67,101.67,15366.0
2017-10-25 14:45:00,101.67,101.68,101.6,101.62,9676.0,101.67,101.68,101.6,101.62,9676.0
2017-10-25 14:50:00,101.65,101.65,101.58,101.64,11304.0,101.65,101.65,101.58,101.64,11304.0
2017-10-25 14:55:00,101.64,101.65,101.56,101.58,14211.0,101.64,101.65,101.56,101.58,14211.0
2017-10-25 15:00:00,101.55,101.57,101.49,101.55,15769.0,101.55,101.57,101.49,101.55,15769.0
2017-10-25 15:05:00,101.55,101.6,101.49,101.52,24801.0,101.55,101.6,101.49,101.52,24801.0
2017-10-25 15:10:00,101.51,101.53,101.49,101.52,21851.0,101.51,101.53,101.49,101.52,21851.0
2017-10-25 15:15:00,101.5,101.52,101.44,101.5,16041.0,101.5,101.52,101.44,101.5,16041.0
2017-10-25 15:20:00,101.48,101.63,101.48,101.62,15303.0,101.48,101.63,101.48,101.62,15303.0
2017-10-25 15:25:00,101.64,101.7,101.63,101.68,13471.0,101.64,101.7,101.63,101.68,13471.0
2017-10-25 15:30:00,101.69,101.73,101.62,101.73,23450.0,101.69,101.73,101.62,101.73,23450.0
2017-10-25 15:35:00,101.73,101.74,101.65,101.65,29963.0,101.73,101.74,101.65,101.65,29963.0
2017-10-25 15:40:00,101.65,101.7,101.61,101.68,20801.0,101.65,101.7,101.61,101.68,20801.0
2017-10-25 15:45:00,101.67,101.68,101.5,101.54,52496.0,101.67,101.68,101.5,101.54,52496.0
2017-10-25 15:50:00,101.54,101.59,101.52,101.56,48184.0,101.54,101.59,101.52,101.56,48184.0
2017-10-25 15:55:00,101.55,101.56,101.41,101.51,125746.0,101.55,101.56,101.41,101.51,125746.0
2017-10-26 09:30:00,101.59,102.19,100.0,101.25,111023.0,101.59,102.19,100.0,101.25,111023.0
2017-10-26 09:35:00,101.25,104.17,101.21,104.16,184053.0,101.25,104.17,101.21,104.16,184053.0
2017-10-26 09:40:00,104.14,104.15,102.64,102.98,34429.0,104.14,104.15,102.64,102.98,34429.0
2017-10-26 09:45:00,102.92,103.83,102.86,103.73,51564.0,102.92,103.83,102.86,103.73,51564.0
2017-10-26 09:50:00,103.73,104.88,103.69,104.88,70726.0,103.73,104.88,103.69,104.88,70726.0
2017-10-26 09:55:00,104.78,105.41,104.54,105.23,69531.0,104.78,105.41,104.54,105.23,69531.0
2017-10-26 10:00:00,105.34,106.02,105.05,105.48,147372.0,105.34,106.02,105.05,105.48,147372.0
2017-10-26 10:05:00,105.42,105.42,104.88,104.89,40303.0,105.42,105.42,104.88,104.89,40303.0
2017-10-26 10:10:00,104.88,105.44,104.79,104.89,38322.0,104.88,105.44,104.79,104.89,38322.0
2017-10-26 10:15:00,104.9,105.45,104.87,105.31,43355.0,104.9,105.45,104.87,105.31,43355.0
2017-10-26 10:20:00,105.25,105.43,104.99,105.06,23829.0,105.25,105.43,104.99,105.06,23829.0
2017-10-26 10:25:00,104.95,105.1,104.76,105.07,112912.0,104.95,105.1,104.76,105.07,112912.0
2017-10-26 10:30:00,105.06,105.3,104.76,104.95,65785.0,105.06,105.3,104.76,104.95,65785.0
2017-10-26 10:35:00,104.95,105.2,104.84,105.11,40500.0,104.95,105.2,104.84,105.11,40500.0
2017-10-26 10:40:00,105.09,105.23,105.05,105.18,29902.0,105.09,105.23,105.05,105.18,29902.0
2017-10-26 10:45:00,105.22,105.53,105.13,105.53,26050.0,105.22,105.53,105.13,105.53,26050.0
2017-10-26 10:50:00,105.48,105.77,105.48,105.52,48226.0,105.48,105.77,105.48,105.52,48226.0
2017-10-26 10:55:00,105.52,105.65,105.32,105.62,17331.0,105.52,105.65,105.32,105.62,17331.0
2017-10-26 11:00:00,105.65,105.75,105.51,105.57,20827.0,105.65,105.75,105.51,105.57,20827.0
2017-10-26 11:05:00,105.58,105.96,105.56,105.61,15150.0,105.58,105.96,105.56,105.61,15150.0
2017-10-26 11:10:00,105.66,105.91,105.66,105.91,14262.0,105.66,105.91,105.66,105.91,14262.0
2017-10-26 11:15:00,105.87,105.94,105.35,105.68,24766.0,105.87,105.94,105.35,105.68,24766.0
2017-10-26 11:20:00,105.68,105.69,105.39,105.59,17200.0,105.68,105.69,105.39,105.59,17200.0
2017-10-26 11:25:00,105.67,105.79,105.09,105.67,23304.0,105.67,105.79,105.09,105.67,23304.0
2017-10-26 11:30:00,105.64,105.67,105.38,105.53,13516.0,105.64,105.67,105.38,105.53,13516.0
2017-10-26 11:35:00,105.61,105.75,105.34,105.56,26062.0,105.61,105.75,105.34,105.56,26062.0
2017-10-26 11:40:00,105.6,105.65,105.51,105.62,11300.0,105.6,105.65,105.51,105.62,11300.0
2017-10-26 11:45:00,105.62,105.73,105.44,105.62,21147.0,105.62,105.73,105.44,105.62,21147.0
2017-10-26 11:50:00,105.63,105.72,105.52,105.7,11062.0,105.63,105.72,105.52,105.7,11062.0
2017-10-26 11:55:00,105.68,106.04,105.68,106.04,13988.0,105.68,106.04,105.68,106.04,13988.0
2017-10-26 12:00:00,106.04,106.38,105.87,106.05,28078.0,106.04,106.38,105.87,106.05,28078.0
2017-10-26 12:05:00,106.15,106.29,106.05,106.05,65502.0,106.15,106.29,106.05,106.05,65502.0
2017-10-26 12:10:00,106.06,106.19,106.06,106.15,10179.0,106.06,106.19,106.06,106.15,10179.0
2017-10-26 12:15:00,106.19,106.54,106.15,106.52,11132.0,106.19,106.54,106.15,106.52,11132.0
2017-10-26 12:20:00,106.5,106.5,106.3,106.34,30830.0,106.5,106.5,106.3,106.34,30830.0
2017-10-26 12:25:00,106.31,106.43,106.16,106.4,9506.0,106.31,106.43,106.16,106.4,9506.0
2017-10-26 12:30:00,106.4,106.52,106.29,106.46,14627.0,106.4,106.52,106.29,106.46,14627.0
2017-10-26 12:35:00,106.46,106.51,106.29,106.51,10676.0,106.46,106.51,106.29,106.51,10676.0
2017-10-26 12:40:00,106.46,106.5,105.94,105.94,66597.0,106.46,106.5,105.94,105.94,66597.0
2017-10-26 12:45:00,106.0,106.27,105.96,106.09,11120.0,106.0,106.27,105.96,106.09,11120.0
2017-10-26 12:50:00,106.09,106.19,106.02,106.05,12925.0,106.09,106.19,106.02,106.05,12925.0
2017-10-26 12:55:00,106.07,106.46,106.02,106.46,14018.0,106.07,106.46,106.02,106.46,14018.0
2017-10-26 13:00:00,106.49,106.65,106.42,106.62,10900.0,106.49,106.65,106.42,106.62,10900.0
2017-10-26 13:05:00,106.6,106.62,106.36,106.47,16665.0,106.6,106.62,106.36,106.47,16665.0
2017-10-26 13:10:00,106.5,106.53,106.37,106.47,6409.0,106.5,106.53,106.37,106.47,6409.0
2017-10-26 13:15:00,106.47,106.58,106.45,106.45,11428.0,106.47,106.58,106.45,106.45,11428.0
2017-10-26 13:20:00,106.45,106.54,106.43,106.53,5261.0,106.45,106.54,106.43,106.53,5261.0
2017-10-26 13:25:00,106.53,106.62,106.3,106.43,18664.0,106.53,106.62,106.3,106.43,18664.0
2017-10-26 13:30:00,106.41,106.45,106.27,106.33,11101.0,106.41,106.45,106.27,106.33,11101.0
2017-10-26 13:35:00,106.35,106.38,106.32,106.36,11396.0,106.35,106.38,106.32,106.36,11396.0
2017-10-26 13:40:00,106.33,106.38,106.27,106.27,6953.0,106.33,106.38,106.27,106.27,6953.0
2017-10-26 13:45:00,106.27,106.27,105.99,105.99,17111.0,106.27,106.27,105.99,105.99,17111.0
2017-10-26 13:50:00,106.02,106.05,105.96,105.96,7500.0,106.02,106.05,105.96,105.96,7500.0
2017-10-26 13:55:00,105.96,106.1,105.88,105.88,18242.0,105.96,106.1,105.88,105.88,18242.0
2017-10-26 14:00:00,105.86,105.89,105.55,105.55,15255.0,105.86,105.89,105.55,105.55,15255.0
2017-10-26 14:05:00,105.55,105.81,105.55,105.63,15269.0,105.55,105.81,105.55,105.63,15269.0
2017-10-26 14:10:00,105.62,105.69,105.54,105.59,17649.0,105.62,105.69,105.54,105.59,17649.0
2017-10-26 14:15:00,105.57,105.66,105.43,105.45,17106.0,105.57,105.66,105.43,105.45,17106.0
2017-10-26 14:20:00,105.45,105.7,105.42,105.66,21151.0,105.45,105.7,105.42,105.66,21151.0
2017-10-26 14:25:00,105.66,105.69,105.22,105.22,27086.0,105.66,105.69,105.22,105.22,27086.0
2017-10-26 14:30:00,105.22,105.55,105.21,105.38,21164.0,105.22,105.55,105.21,105.38,21164.0
2017-10-26 14:35:00,105.38,105.49,105.29,105.35,47263.0,105.38,105.49,105.29,105.35,47263.0
2017-10-26 14:40:00,105.35,105.8,105.35,105.59,63515.0,105.35,105.8,105.35,105.59,63515.0
2017-10-26 14:45:00,105.61,105.66,105.56,105.61,23046.0,105.61,105.66,105.56,105.61,23046.0
2017-10-26 14:50:00,105.61,105.61,105.43,105.54,78958.0,105.61,105.61,105.43,105.54,78958.0
2017-10-26 14:55:00,105.55,105.99,105.55,105.98,56224.0,105.55,105.99,105.55,105.98,56224.0
2017-10-26 15:00:00,106.0,106.02,105.9,105.95,39388.0,106.0,106.02,105.9,105.95,39388.0
2017-10-26 15:05:00,105.94,105.94,105.78,105.8,25357.0,105.94,105.94,105.78,105.8,25357.0
2017-10-26 15:10:00,105.83,105.95,105.77,105.88,47376.0,105.83,105.95,105.77,105.88,47376.0
2017-10-26 15:15:00,105.87,106.0,105.73,105.73,33991.0,105.87,106.0,105.73,105.73,33991.0
2017-10-26 15:20:00,105.75,105.78,105.56,105.66,25369.0,105.75,105.78,105.56,105.66,25369.0
2017-10-26 15:25:00,105.66,105.82,105.64,105.76,25984.0,105.66,105.82,105.64,105.76,25984.0
2017-10-26 15:30:00,105.79,105.81,105.59,105.75,49780.0,105.79,105.81,105.59,105.75,49780.0
2017-10-26 15:35:00,105.75,105.77,105.53,105.68,37572.0,105.75,105.77,105.53,105.68,37572.0
2017-10-26 15:40:00,105.69,105.79,105.58,105.78,41471.0,105.69,105.79,105.58,105.78,41471.0
2017-10-26 15:45:00,105.79,106.01,105.59,105.78,80737.0,105.79,106.01,105.59,105.78,80737.0
2017-10-26 15:50:00,105.77,105.77,105.47,105.49,153399.0,105.77,105.77,105.47,105.49,153399.0
2017-10-26 15:55:00,105.49,105.68,105.33,105.48,134565.0,105.49,105.68,105.33,105.48,134565.0
2017-10-27 09:30:00,107.06,108.3,106.26,108.14,47382.0,107.06,108.3,106.26,108.14,47382.0
2017-10-27 09:35:00,108.28,108.43,107.73,107.76,28033.0,108.28,108.43,107.73,107.76,28033.0
2017-10-27 09:40:00,107.71,107.71,107.24,107.5,31746.0,107.71,107.71,107.24,107.5,31746.0
2017-10-27 09:45:00,107.5,107.92,107.5,107.79,55515.0,107.5,107.92,107.5,107.79,55515.0
2017-10-27 09:50:00,107.77,108.07,107.72,107.89,35860.0,107.77,108.07,107.72,107.89,35860.0
2017-10-27 09:55:00,107.9,107.92,107.66,107.81,32111.0,107.9,107.92,107.66,107.81,32111.0
2017-10-27 10:00:00,107.83,107.93,107.74,107.79,39463.0,107.83,107.93,107.74,107.79,39463.0
2017-10-27 10:05:00,107.78,107.84,107.68,107.77,26479.0,107.78,107.84,107.68,107.77,26479.0
2017-10-27 10:10:00,107.77,107.78,107.44,107.47,28167.0,107.77,107.78,107.44,107.47,28167.0
2017-10-27 10:15:00,107.48,107.7,107.45,107.68,26618.0,107.48,107.7,107.45,107.68,26618.0
2017-10-27 10:20:00,107.66,107.78,107.64,107.69,55743.0,107.66,107.78,107.64,107.69,55743.0
2017-10-27 10:25:00,107.68,107.97,107.68,107.75,31600.0,107.68,107.97,107.68,107.75,31600.0
2017-10-27 10:30:00,107.78,107.81,107.49,107.49,20161.0,107.78,107.81,107.49,107.49,20161.0
2017-10-27 10:35:00,107.51,107.53,107.15,107.33,25108.0,107.51,107.53,107.15,107.33,25108.0
2017-10-27 10:40:00,107.34,107.4,107.15,107.16,16948.0,107.34,107.4,107.15,107.16,16948.0
2017-10-27 10:45:00,107.15,107.19,107.03,107.05,17942.0,107.15,107.19,107.03,107.05,17942.0
2017-10-27 10:50:00,107.04,107.04,106.64,106.73,25660.0,107.04,107.04,106.64,106.73,25660.0
2017-10-27 10:55:00,106.77,106.98,106.75,106.77,27374.0,106.77,106.98,106.75,106.77,27374.0
2017-10-27 11:00:00,106.76,106.93,106.76,106.83,24473.0,106.76,106.93,106.76,106.83,24473.0
2017-10-27 11:05:00,106.84,106.84,106.63,106.66,18570.0,106.84,106.84,106.63,106.66,18570.0
2017-10-27 11:10:00,106.69,106.7,106.48,106.61,25430.0,106.69,106.7,106.48,106.61,25430.0
2017-10-27 11:15:00,106.63,106.63,106.18,106.18,34761.0,106.63,106.63,106.18,106.18,34761.0
2017-10-27 11:20:00,106.17,106.24,105.9,105.9,41612.0,106.17,106.24,105.9,105.9,41612.0
2017-10-27 11:25:00,105.91,106.05,105.76,105.79,31511.0,105.91,106.05,105.76,105.79,31511.0
2017-10-27 11:30:00,105.83,105.91,105.63,105.66,30476.0,105.83,105.91,105.63,105.66,30476.0
2017-10-27 11:35:00,105.66,105.73,105.57,105.57,40890.0,105.66,105.73,105.57,105.57,40890.0
2017-10-27 11:40:00,105.59,105.64,105.47,105.59,30747.0,105.59,105.64,105.47,105.59,30747.0
2017-10-27 11:45:00,105.62,105.65,105.49,105.49,24230.0,105.62,105.65,105.49,105.49,24230.0
2017-10-27 11:50:00,105.48,105.56,105.36,105.48,30183.0,105.48,105.56,105.36,105.48,30183.0
2017-10-27 11:55:00,105.49,105.5,105.37,105.4,38511.0,105.49,105.5,105.37,105.4,38511.0
2017-10-27 12:00:00,105.37,105.84,105.31,105.82,19830.0,105.37,105.84,105.31,105.82,19830.0
2017-10-27 12:05:00,105.84,106.0,105.75,105.98,22971.0,105.84,106.0,105.75,105.98,22971.0
2017-10-27 12:10:00,105.98,106.0,105.86,105.92,22396.0,105.98,106.0,105.86,105.92,22396.0
2017-10-27 12:15:00,105.92,106.08,105.9,106.08,17516.0,105.92,106.08,105.9,106.08,17516.0
2017-10-27 12:20:00,106.07,106.09,105.94,105.95,14230.0,106.07,106.09,105.94,105.95,14230.0
2017-10-27 12:25:00,105.95,106.2,105.91,106.2,26150.0,105.95,106.2,105.91,106.2,26150.0
2017-10-27 12:30:00,106.2,106.22,106.1,106.13,18943.0,106.2,106.22,106.1,106.13,18943.0
2017-10-27 12:35:00,106.14,106.23,106.09,106.12,41771.0,106.14,106.23,106.09,106.12,41771.0
2017-10-27 12:40:00,106.13,106.47,106.11,106.47,24631.0,106.13,106.47,106.11,106.47,24631.0
2017-10-27 12:45:00,106.45,106.55,106.39,106.39,120124.0,106.45,106.55,106.39,106.39,120124.0
2017-10-27 12:50:00,106.41,106.43,106.12,106.21,20676.0,106.41,106.43,106.12,106.21,20676.0
2017-10-27 12:55:00,106.22,106.33,106.19,106.32,18908.0,106.22,106.33,106.19,106.32,18908.0
2017-10-27 13:00:00,106.34,106.45,106.34,106.39,8805.0,106.34,106.45,106.34,106.39,8805.0
2017-10-27 13:05:00,106.42,106.52,106.3,106.47,23111.0,106.42,106.52,106.3,106.47,23111.0
2017-10-27 13:10:00,106.48,106.63,106.37,106.63,49539.0,106.48,106.63,106.37,106.63,49539.0
2017-10-27 13:15:00,106.65,106.82,106.64,106.78,10492.0,106.65,106.82,106.64,106.78,10492.0
2017-10-27 13:20:00,106.76,106.78,106.6,106.6,7600.0,106.76,106.78,106.6,106.6,7600.0
2017-10-27 13:25:00,106.59,106.64,106.56,106.59,6001.0,106.59,106.64,106.56,106.59,6001.0
2017-10-27 13:30:00,106.6,106.79,106.6,106.69,11803.0,106.6,106.79,106.6,106.69,11803.0
2017-10-27 13:35:00,106.69,106.77,106.69,106.72,9096.0,106.69,106.77,106.69,106.72,9096.0
2017-10-27 13:40:00,106.74,106.78,106.7,106.74,5353.0,106.74,106.78,106.7,106.74,5353.0
2017-10-27 13:45:00,106.79,106.86,106.76,106.86,15319.0,106.79,106.86,106.76,106.86,15319.0
2017-10-27 13:50:00,106.85,107.03,106.85,106.92,20045.0,106.85,107.03,106.85,106.92,20045.0
2017-10-27 13:55:00,106.91,106.99,106.85,106.9,11500.0,106.91,106.99,106.85,106.9,11500.0
2017-10-27 14:00:00,106.89,106.95,106.85,106.91,19690.0,106.89,106.95,106.85,106.91,19690.0
2017-10-27 14:05:00,106.9,106.96,106.85,106.95,29362.0,106.9,106.96,106.85,106.95,29362.0
2017-10-27 14:10:00,106.95,107.04,106.87,107.0,17182.0,106.95,107.04,106.87,107.0,17182.0
2017-10-27 14:15:00,107.0,107.05,106.94,107.05,15786.0,107.0,107.05,106.94,107.05,15786.0
2017-10-27 14:20:00,107.06,107.06,107.0,107.02,14554.0,107.06,107.06,107.0,107.02,14554.0
2017-10-27 14:25:00,107.02,107.14,107.02,107.13,21137.0,107.02,107.14,107.02,107.13,21137.0
2017-10-27 14:30:00,107.14,107.28,107.13,107.27,13593.0,107.14,107.28,107.13,107.27,13593.0
2017-10-27 14:35:00,107.28,107.29,107.06,107.06,21979.0,107.28,107.29,107.06,107.06,21979.0
2017-10-27 14:40:00,107.07,107.29,107.01,107.24,23588.0,107.07,107.29,107.01,107.24,23588.0
2017-10-27 14:45:00,107.26,107.36,107.19,107.36,18891.0,107.26,107.36,107.19,107.36,18891.0
2017-10-27 14:50:00,107.34,107.39,107.25,107.39,18349.0,107.34,107.39,107.25,107.39,18349.0
2017-10-27 14:55:00,107.4,107.52,107.39,107.47,17932.0,107.4,107.52,107.39,107.47,17932.0
2017-10-27 15:00:00,107.5,107.52,107.41,107.51,24494.0,107.5,107.52,107.41,107.51,24494.0
2017-10-27 15:05:00,107.49,107.6,107.47,107.59,20268.0,107.49,107.6,107.47,107.59,20268.0
2017-10-27 15:10:00,107.58,107.59,107.5,107.56,23345.0,107.58,107.59,107.5,107.56,23345.0
2017-10-27 15:15:00,107.56,107.61,107.39,107.59,41492.0,107.56,107.61,107.39,107.59,41492.0
2017-10-27 15:20:00,107.58,107.78,107.57,107.72,32644.0,107.58,107.78,107.57,107.72,32644.0
2017-10-27 15:25:00,107.69,107.8,107.69,107.78,24957.0,107.69,107.8,107.69,107.78,24957.0
2017-10-27 15:30:00,107.79,107.83,107.69,107.73,45498.0,107.79,107.83,107.69,107.73,45498.0
2017-10-27 15:35:00,107.72,107.77,107.69,107.72,34588.0,107.72,107.77,107.69,107.72,34588.0
2017-10-27 15:40:00,107.73,107.74,107.68,107.69,36483.0,107.73,107.74,107.68,107.69,36483.0
2017-10-27 15:45:00,107.69,107.73,107.67,107.67,60326.0,107.69,107.73,107.67,107.67,60326.0
2017-10-27 15:50:00,107.66,107.74,107.55,107.56,57960.0,107.66,107.74,107.55,107.56,57960.0
2017-10-27 15:55:00,107.55,107.66,107.37,107.63,96422.0,107.55,107.66,107.37,107.63,96422.0
2017-10-30 09:30:00,107.46,108.26,107.2,108.26,13882.0,107.46,108.26,107.2,108.26,13882.0
2017-10-30 09:35:00,108.18,108.63,107.87,108.24,47726.0,108.18,108.63,107.87,108.24,47726.0
2017-10-30 09:40:00,108.18,108.29,108.05,108.15,15996.0,108.18,108.29,108.05,108.15,15996.0
2017-10-30 09:45:00,108.17,108.5,107.68,107.69,29112.0,108.17,108.5,107.68,107.69,29112.0
2017-10-30 09:50:00,107.7,107.98,107.65,107.82,12113.0,107.7,107.98,107.65,107.82,12113.0
2017-10-30 09:55:00,107.83,108.02,107.7,108.02,13776.0,107.83,108.02,107.7,108.02,13776.0
2017-10-30 10:00:00,107.97,107.97,107.64,107.88,11481.0,107.97,107.97,107.64,107.88,11481.0
2017-10-30 10:05:00,107.98,107.99,107.73,107.74,8870.0,107.98,107.99,107.73,107.74,8870.0
2017-10-30 10:10:00,107.74,107.77,107.58,107.58,6500.0,107.74,107.77,107.58,107.58,6500.0
2017-10-30 10:15:00,107.58,107.66,107.53,107.66,10817.0,107.58,107.66,107.53,107.66,10817.0
2017-10-30 10:20:00,107.63,107.68,107.56,107.62,8055.0,107.63,107.68,107.56,107.62,8055.0
2017-10-30 10:25:00,107.58,107.6,107.43,107.45,5664.0,107.58,107.6,107.43,107.45,5664.0
2017-10-30 10:30:00,107.49,107.64,107.43,107.57,5831.0,107.49,107.64,107.43,107.57,5831.0
2017-10-30 10:35:00,107.59,107.59,107.47,107.52,9292.0,107.59,107.59,107.47,107.52,9292.0
2017-10-30 10:40:00,107.56,107.84,107.55,107.81,21829.0,107.56,107.84,107.55,107.81,21829.0
2017-10-30 10:45:00,107.82,107.85,107.65,107.76,6166.0,107.82,107.85,107.65,107.76,6166.0
2017-10-30 10:50:00,107.78,107.85,107.67,107.81,7160.0,107.78,107.85,107.67,107.81,7160.0
2017-10-30 10:55:00,107.81,107.88,107.76,107.8,5950.0,107.81,107.88,107.76,107.8,5950.0
2017-10-30 11:00:00,107.78,107.8,107.71,107.72,5591.0,107.78,107.8,107.71,107.72,5591.0
2017-10-30 11:05:00,107.77,107.86,107.74,107.77,6716.0,107.77,107.86,107.74,107.77,6716.0
2017-10-30 11:10:00,107.74,107.75,107.62,107.63,6790.0,107.74,107.75,107.62,107.63,6790.0
2017-10-30 11:15:00,107.62,107.66,107.54,107.55,7366.0,107.62,107.66,107.54,107.55,7366.0
2017-10-30 11:20:00,107.54,107.54,107.33,107.5,28078.0,107.54,107.54,107.33,107.5,28078.0
2017-10-30 11:25:00,107.5,107.55,107.29,107.37,9689.0,107.5,107.55,107.29,107.37,9689.0
2017-10-30 11:30:00,107.37,107.37,106.99,107.08,10234.0,107.37,107.37,106.99,107.08,10234.0
2017-10-30 11:35:00,107.05,107.05,106.92,106.97,8515.0,107.05,107.05,106.92,106.97,8515.0
2017-10-30 11:40:00,106.96,107.01,106.82,106.94,10699.0,106.96,107.01,106.82,106.94,10699.0
2017-10-30 11:45:00,106.92,107.13,106.92,107.08,3580.0,106.92,107.13,106.92,107.08,3580.0
2017-10-30 11:50:00,107.07,107.11,106.9,107.0,15178.0,107.07,107.11,106.9,107.0,15178.0
2017-10-30 11:55:00,106.99,106.99,106.86,106.97,2817.0,106.99,106.99,106.86,106.97,2817.0
2017-10-30 12:00:00,106.97,106.99,106.84,106.96,4800.0,106.97,106.99,106.84,106.96,4800.0
2017-10-30 12:05:00,106.91,106.91,106.84,106.84,2640.0,106.91,106.91,106.84,106.84,2640.0
2017-10-30 12:10:00,106.84,106.87,106.8,106.87,5408.0,106.84,106.87,106.8,106.87,5408.0
2017-10-30 12:15:00,106.83,106.83,106.72,106.72,2700.0,106.83,106.83,106.72,106.72,2700.0
2017-10-30 12:20:00,106.72,106.9,106.69,106.9,5400.0,106.72,106.9,106.69,106.9,5400.0
2017-10-30 12:25:00,106.89,106.94,106.85,106.9,3848.0,106.89,106.94,106.85,106.9,3848.0
2017-10-30 12:30:00,106.86,107.04,106.86,107.04,5044.0,106.86,107.04,106.86,107.04,5044.0
2017-10-30 12:35:00,107.05,107.19,107.05,107.18,3700.0,107.05,107.19,107.05,107.18,3700.0
2017-10-30 12:40:00,107.22,107.25,107.09,107.25,9282.0,107.22,107.25,107.09,107.25,9282.0
2017-10-30 12:45:00,107.28,107.36,107.27,107.36,4100.0,107.28,107.36,107.27,107.36,4100.0
2017-10-30 12:50:00,107.32,107.44,107.31,107.44,4485.0,107.32,107.44,107.31,107.44,4485.0
2017-10-30 12:55:00,107.38,107.48,107.38,107.43,3700.0,107.38,107.48,107.38,107.43,3700.0
2017-10-30 13:00:00,107.42,107.55,107.42,107.51,7970.0,107.42,107.55,107.42,107.51,7970.0
2017-10-30 13:05:00,107.52,107.64,107.5,107.61,7339.0,107.52,107.64,107.5,107.61,7339.0
2017-10-30 13:10:00,107.57,107.61,107.54,107.56,4050.0,107.57,107.61,107.54,107.56,4050.0
2017-10-30 13:15:00,107.53,107.6,107.49,107.59,4771.0,107.53,107.6,107.49,107.59,4771.0
2017-10-30 13:20:00,107.59,107.59,107.52,107.55,2602.0,107.59,107.59,107.52,107.55,2602.0
2017-10-30 13:25:00,107.58,107.59,107.52,107.52,2820.0,107.58,107.59,107.52,107.52,2820.0
2017-10-30 13:30:00,107.52,107.56,107.43,107.48,5420.0,107.52,107.56,107.43,107.48,5420.0
2017-10-30 13:35:00,107.46,107.48,107.33,107.39,12787.0,107.46,107.48,107.33,107.39,12787.0
2017-10-30 13:40:00,107.38,107.42,107.36,107.41,1800.0,107.38,107.42,107.36,107.41,1800.0
2017-10-30 13:45:00,107.41,107.46,107.37,107.46,4801.0,107.41,107.46,107.37,107.46,4801.0
2017-10-30 13:50:00,107.42,107.44,107.24,107.29,7043.0,107.42,107.44,107.24,107.29,7043.0
2017-10-30 13:55:00,107.28,107.33,107.22,107.24,11304.0,107.28,107.33,107.22,107.24,11304.0
2017-10-30 14:00:00,107.24,107.24,107.06,107.07,4213.0,107.24,107.24,107.06,107.07,4213.0
2017-10-30 14:05:00,107.09,107.26,107.09,107.25,12792.0,107.09,107.26,107.09,107.25,12792.0
2017-10-30 14:10:00,107.22,107.35,107.2,107.35,5100.0,107.22,107.35,107.2,107.35,5100.0
2017-10-30 14:15:00,107.33,107.39,107.32,107.37,5210.0,107.33,107.39,107.32,107.37,5210.0
2017-10-30 14:20:00,107.36,107.43,107.32,107.36,8248.0,107.36,107.43,107.32,107.36,8248.0
2017-10-30 14:25:00,107.36,107.37,107.13,107.13,7950.0,107.36,107.37,107.13,107.13,7950.0
2017-10-30 14:30:00,107.14,107.25,107.14,107.23,6294.0,107.14,107.25,107.14,107.23,6294.0
2017-10-30 14:35:00,107.22,107.26,107.19,107.26,5400.0,107.22,107.26,107.19,107.26,5400.0
2017-10-30 14:40:00,107.24,107.38,107.24,107.36,10150.0,107.24,107.38,107.24,107.36,10150.0
2017-10-30 14:45:00,107.36,107.37,107.29,107.33,4860.0,107.36,107.37,107.29,107.33,4860.0
2017-10-30 14:50:00,107.31,107.34,107.3,107.3,3940.0,107.31,107.34,107.3,107.3,3940.0
2017-10-30 14:55:00,107.31,107.31,107.11,107.16,11770.0,107.31,107.31,107.11,107.16,11770.0
2017-10-30 15:00:00,107.15,107.19,106.97,107.04,9778.0,107.15,107.19,106.97,107.04,9778.0
2017-10-30 15:05:00,107.04,107.05,106.97,106.99,9900.0,107.04,107.05,106.97,106.99,9900.0
2017-10-30 15:10:00,106.99,107.02,106.9,106.9,9378.0,106.99,107.02,106.9,106.9,9378.0
2017-10-30 15:15:00,106.9,106.95,106.89,106.91,9085.0,106.9,106.95,106.89,106.91,9085.0
2017-10-30 15:20:00,106.93,106.98,106.86,106.94,11979.0,106.93,106.98,106.86,106.94,11979.0
2017-10-30 15:25:00,106.95,107.02,106.92,107.02,11146.0,106.95,107.02,106.92,107.02,11146.0
2017-10-30 15:30:00,107.02,107.23,107.0,107.2,22476.0,107.02,107.23,107.0,107.2,22476.0
2017-10-30 15:35:00,107.19,107.27,107.14,107.26,17500.0,107.19,107.27,107.14,107.26,17500.0
2017-10-30 15:40:00,107.27,107.32,107.23,107.27,21589.0,107.27,107.32,107.23,107.27,21589.0
2017-10-30 15:45:00,107.28,107.32,107.24,107.26,30072.0,107.28,107.32,107.24,107.26,30072.0
2017-10-30 15:50:00,107.27,107.31,107.22,107.26,42504.0,107.27,107.31,107.22,107.26,42504.0
2017-10-30 15:55:00,107.25,107.28,107.16,107.18,62566.0,107.25,107.28,107.16,107.18,62566.0
2017-10-31 09:30:00,107.14,107.74,107.14,107.48,37512.0,107.14,107.74,107.14,107.48,37512.0
2017-10-31 09:35:00,107.6,107.99,107.6,107.99,30150.0,107.6,107.99,107.6,107.99,30150.0
2017-10-31 09:40:00,108.03,108.39,107.95,108.23,14308.0,108.03,108.39,107.95,108.23,14308.0
2017-10-31 09:45:00,108.22,108.46,108.08,108.46,18555.0,108.22,108.46,108.08,108.46,18555.0
2017-10-31 09:50:00,108.43,108.57,108.24,108.33,13970.0,108.43,108.57,108.24,108.33,13970.0
2017-10-31 09:55:00,108.3,108.31,108.08,108.2,14680.0,108.3,108.31,108.08,108.2,14680.0
2017-10-31 10:00:00,108.3,108.44,108.23,108.44,17381.0,108.3,108.44,108.23,108.44,17381.0
2017-10-31 10:05:00,108.43,108.44,108.13,108.34,19784.0,108.43,108.44,108.13,108.34,19784.0
2017-10-31 10:10:00,108.34,108.52,108.05,108.05,15539.0,108.34,108.52,108.05,108.05,15539.0
2017-10-31 10:15:00,108.1,108.29,108.09,108.24,9364.0,108.1,108.29,108.09,108.24,9364.0
2017-10-31 10:20:00,108.2,108.23,107.99,108.05,16121.0,108.2,108.23,107.99,108.05,16121.0
2017-10-31 10:25:00,108.1,108.1,107.88,107.92,7100.0,108.1,108.1,107.88,107.92,7100.0
2017-10-31 10:30:00,107.92,108.03,107.84,108.0,10940.0,107.92,108.03,107.84,108.0,10940.0
2017-10-31 10:35:00,108.04,108.13,108.0,108.08,14920.0,108.04,108.13,108.0,108.08,14920.0
2017-10-31 10:40:00,108.12,108.13,107.94,108.12,8770.0,108.12,108.13,107.94,108.12,8770.0
2017-10-31 10:45:00,108.12,108.12,107.95,108.03,7711.0,108.12,108.12,107.95,108.03,7711.0
2017-10-31 10:50:00,108.02,108.19,108.02,108.19,3879.0,108.02,108.19,108.02,108.19,3879.0
2017-10-31 10:55:00,108.23,108.26,108.03,108.1,6000.0,108.23,108.26,108.03,108.1,6000.0
2017-10-31 11:00:00,108.17,108.23,108.11,108.23,5907.0,108.17,108.23,108.11,108.23,5907.0
2017-10-31 11:05:00,108.22,108.24,108.14,108.14,4500.0,108.22,108.24,108.14,108.14,4500.0
2017-10-31 11:10:00,108.13,108.13,108.01,108.07,37051.0,108.13,108.13,108.01,108.07,37051.0
2017-10-31 11:15:00,108.05,108.05,107.87,107.93,8100.0,108.05,108.05,107.87,107.93,8100.0
2017-10-31 11:20:00,107.94,108.08,107.9,108.07,7261.0,107.94,108.08,107.9,108.07,7261.0
2017-10-31 11:25:00,108.06,108.06,108.01,108.01,3261.0,108.06,108.06,108.01,108.01,3261.0
2017-10-31 11:30:00,108.01,108.02,107.97,107.97,5200.0,108.01,108.02,107.97,107.97,5200.0
2017-10-31 11:35:00,107.99,108.03,107.98,107.98,4800.0,107.99,108.03,107.98,107.98,4800.0
2017-10-31 11:40:00,107.92,107.95,107.88,107.93,8681.0,107.92,107.95,107.88,107.93,8681.0
2017-10-31 11:45:00,107.95,107.95,107.69,107.79,6755.0,107.95,107.95,107.69,107.79,6755.0
2017-10-31 11:50:00,107.82,107.87,107.76,107.8,5826.0,107.82,107.87,107.76,107.8,5826.0
2017-10-31 11:55:00,107.8,107.82,107.75,107.8,60881.0,107.8,107.82,107.75,107.8,60881.0
2017-10-31 12:00:00,107.8,107.99,107.8,107.97,5300.0,107.8,107.99,107.8,107.97,5300.0
2017-10-31 12:05:00,108.03,108.09,107.92,107.92,10200.0,108.03,108.09,107.92,107.92,10200.0
2017-10-31 12:10:00,107.92,108.1,107.92,108.09,6700.0,107.92,108.1,107.92,108.09,6700.0
2017-10-31 12:15:00,108.09,108.14,108.01,108.06,2956.0,108.09,108.14,108.01,108.06,2956.0
2017-10-31 12:20:00,108.02,108.08,107.96,107.96,6187.0,108.02,108.08,107.96,107.96,6187.0
2017-10-31 12:25:00,107.97,108.18,107.97,108.18,6700.0,107.97,108.18,107.97,108.18,6700.0
2017-10-31 12:30:00,108.19,108.29,108.18,108.2,52899.0,108.19,108.29,108.18,108.2,52899.0
2017-10-31 12:35:00,108.23,108.42,108.23,108.37,5890.0,108.23,108.42,108.23,108.37,5890.0
2017-10-31 12:40:00,108.37,108.5,108.35,108.4,8764.0,108.37,108.5,108.35,108.4,8764.0
2017-10-31 12:45:00,108.4,108.41,108.33,108.34,6000.0,108.4,108.41,108.33,108.34,6000.0
2017-10-31 12:50:00,108.34,108.4,108.34,108.36,4800.0,108.34,108.4,108.34,108.36,4800.0
2017-10-31 12:55:00,108.38,108.47,108.36,108.42,4481.0,108.38,108.47,108.36,108.42,4481.0
2017-10-31 13:00:00,108.42,108.47,108.42,108.47,3950.0,108.42,108.47,108.42,108.47,3950.0
2017-10-31 13:05:00,108.45,108.58,108.31,108.34,28302.0,108.45,108.58,108.31,108.34,28302.0
2017-10-31 13:10:00,108.37,108.65,108.25,108.39,15132.0,108.37,108.65,108.25,108.39,15132.0
2017-10-31 13:15:00,108.38,108.48,108.35,108.45,6483.0,108.38,108.48,108.35,108.45,6483.0
2017-10-31 13:20:00,108.43,108.43,108.36,108.42,11588.0,108.43,108.43,108.36,108.42,11588.0
2017-10-31 13:25:00,108.4,108.43,108.32,108.34,7630.0,108.4,108.43,108.32,108.34,7630.0
2017-10-31 13:30:00,108.33,108.43,108.3,108.41,18657.0,108.33,108.43,108.3,108.41,18657.0
2017-10-31 13:35:00,108.39,108.45,108.38,108.44,6700.0,108.39,108.45,108.38,108.44,6700.0
2017-10-31 13:40:00,108.43,108.44,108.35,108.43,8171.0,108.43,108.44,108.35,108.43,8171.0
2017-10-31 13:45:00,108.43,108.55,108.43,108.54,6961.0,108.43,108.55,108.43,108.54,6961.0
2017-10-31 13:50:00,108.55,108.58,108.51,108.55,10792.0,108.55,108.58,108.51,108.55,10792.0
2017-10-31 13:55:00,108.55,108.6,108.54,108.58,9979.0,108.55,108.6,108.54,108.58,9979.0
2017-10-31 14:00:00,108.56,108.58,108.48,108.53,8993.0,108.56,108.58,108.48,108.53,8993.0
2017-10-31 14:05:00,108.54,108.54,108.4,108.45,8209.0,108.54,108.54,108.4,108.45,8209.0
2017-10-31 14:10:00,108.44,108.56,108.41,108.56,9195.0,108.44,108.56,108.41,108.56,9195.0
2017-10-31 14:15:00,108.54,108.67,108.54,108.65,13465.0,108.54,108.67,108.54,108.65,13465.0
2017-10-31 14:20:00,108.62,108.71,108.61,108.64,11794.0,108.62,108.71,108.61,108.64,11794.0
2017-10-31 14:25:00,108.67,108.7,108.63,108.7,10720.0,108.67,108.7,108.63,108.7,10720.0
2017-10-31 14:30:00,108.71,108.77,108.7,108.75,7679.0,108.71,108.77,108.7,108.75,7679.0
2017-10-31 14:35:00,108.76,108.81,108.66,108.67,26367.0,108.76,108.81,108.66,108.67,26367.0
2017-10-31 14:40:00,108.64,108.7,108.62,108.63,11455.0,108.64,108.7,108.62,108.63,11455.0
2017-10-31 14:45:00,108.61,108.65,108.43,108.48,9995.0,108.61,108.65,108.43,108.48,9995.0
2017-10-31 14:50:00,108.47,108.49,108.43,108.49,7388.0,108.47,108.49,108.43,108.49,7388.0
2017-10-31 14:55:00,108.49,108.58,108.48,108.56,9703.0,108.49,108.58,108.48,108.56,9703.0
2017-10-31 15:00:00,108.58,108.63,108.58,108.63,6619.0,108.58,108.63,108.58,108.63,6619.0
2017-10-31 15:05:00,108.62,108.62,108.44,108.48,10470.0,108.62,108.62,108.44,108.48,10470.0
2017-10-31 15:10:00,108.46,108.58,108.44,108.56,9605.0,108.46,108.58,108.44,108.56,9605.0
2017-10-31 15:15:00,108.57,108.57,108.47,108.47,7892.0,108.57,108.57,108.47,108.47,7892.0
2017-10-31 15:20:00,108.46,108.47,108.41,108.42,8256.0,108.46,108.47,108.41,108.42,8256.0
2017-10-31 15:25:00,108.41,108.45,108.37,108.38,12228.0,108.41,108.45,108.37,108.38,12228.0
2017-10-31 15:30:00,108.37,108.37,108.32,108.33,10725.0,108.37,108.37,108.32,108.33,10725.0
2017-10-31 15:35:00,108.32,108.36,108.28,108.28,18453.0,108.32,108.36,108.28,108.28,18453.0
2017-10-31 15:40:00,108.29,108.29,108.16,108.16,30988.0,108.29,108.29,108.16,108.16,30988.0
2017-10-31 15:45:00,108.13,108.17,108.11,108.14,32949.0,108.13,108.17,108.11,108.14,32949.0
2017-10-31 15:50:00,108.14,108.16,108.05,108.09,31281.0,108.14,108.16,108.05,108.09,31281.0
2017-10-31 15:55:00,108.1,108.18,108.07,108.1,68635.0,108.1,108.18,108.07,108.1,68635.0
2017-11-01 09:30:00,108.25,109.0,108.15,108.88,13009.0,108.25,109.0,108.15,108.88,13009.0
2017-11-01 09:35:00,108.88,108.9,108.23,108.36,7315.0,108.88,108.9,108.23,108.36,7315.0
2017-11-01 09:40:00,108.34,108.55,108.16,108.16,7957.0,108.34,108.55,108.16,108.16,7957.0
2017-11-01 09:45:00,108.22,108.7,108.22,108.63,9289.0,108.22,108.7,108.22,108.63,9289.0
2017-11-01 09:50:00,108.58,108.61,108.45,108.61,8133.0,108.58,108.61,108.45,108.61,8133.0
2017-11-01 09:55:00,108.57,108.68,108.45,108.45,8210.0,108.57,108.68,108.45,108.45,8210.0
2017-11-01 10:00:00,108.45,108.72,108.4,108.72,7443.0,108.45,108.72,108.4,108.72,7443.0
2017-11-01 10:05:00,108.77,108.77,108.48,108.59,9463.0,108.77,108.77,108.48,108.59,9463.0
2017-11-01 10:10:00,108.63,108.63,108.48,108.55,9514.0,108.63,108.63,108.48,108.55,9514.0
2017-11-01 10:15:00,108.49,108.53,108.35,108.44,6312.0,108.49,108.53,108.35,108.44,6312.0
2017-11-01 10:20:00,108.36,108.5,108.33,108.4,7662.0,108.36,108.5,108.33,108.4,7662.0
2017-11-01 10:25:00,108.43,108.5,108.43,108.47,3400.0,108.43,108.5,108.43,108.47,3400.0
2017-11-01 10:30:00,108.44,108.44,108.12,108.12,10519.0,108.44,108.44,108.12,108.12,10519.0
2017-11-01 10:35:00,108.19,108.42,108.18,108.3,8500.0,108.19,108.42,108.18,108.3,8500.0
2017-11-01 10:40:00,108.3,108.4,108.3,108.3,4099.0,108.3,108.4,108.3,108.3,4099.0
2017-11-01 10:45:00,108.3,108.45,108.25,108.45,6451.0,108.3,108.45,108.25,108.45,6451.0
2017-11-01 10:50:00,108.46,108.51,108.35,108.35,7160.0,108.46,108.51,108.35,108.35,7160.0
2017-11-01 10:55:00,108.29,108.29,108.13,108.14,6900.0,108.29,108.29,108.13,108.14,6900.0
2017-11-01 11:00:00,108.12,108.12,107.92,108.0,12069.0,108.12,108.12,107.92,108.0,12069.0
2017-11-01 11:05:00,108.03,108.04,107.86,108.02,11236.0,108.03,108.04,107.86,108.02,11236.0
2017-11-01 11:10:00,108.03,108.08,107.96,107.97,8588.0,108.03,108.08,107.96,107.97,8588.0
2017-11-01 11:15:00,107.97,107.98,107.79,107.82,11322.0,107.97,107.98,107.79,107.82,11322.0
2017-11-01 11:20:00,107.83,107.89,107.74,107.89,7635.0,107.83,107.89,107.74,107.89,7635.0
2017-11-01 11:25:00,107.88,108.1,107.84,108.07,8173.0,107.88,108.1,107.84,108.07,8173.0
2017-11-01 11:30:00,108.1,108.14,108.03,108.07,9030.0,108.1,108.14,108.03,108.07,9030.0
2017-11-01 11:35:00,108.05,108.06,107.98,108.0,3602.0,108.05,108.06,107.98,108.0,3602.0
2017-11-01 11:40:00,107.99,108.13,107.98,108.12,6901.0,107.99,108.13,107.98,108.12,6901.0
2017-11-01 11:45:00,108.13,108.19,108.1,108.16,6649.0,108.13,108.19,108.1,108.16,6649.0
2017-11-01 11:50:00,108.16,108.3,108.16,108.22,5110.0,108.16,108.3,108.16,108.22,5110.0
2017-11-01 11:55:00,108.21,108.27,108.15,108.26,5900.0,108.21,108.27,108.15,108.26,5900.0
2017-11-01 12:00:00,108.28,108.42,108.28,108.29,7090.0,108.28,108.42,108.28,108.29,7090.0
2017-11-01 12:05:00,108.33,108.33,108.05,108.05,14600.0,108.33,108.33,108.05,108.05,14600.0
2017-11-01 12:10:00,108.06,108.08,108.01,108.01,4841.0,108.06,108.08,108.01,108.01,4841.0
2017-11-01 12:15:00,108.03,108.05,107.84,107.84,8000.0,108.03,108.05,107.84,107.84,8000.0
2017-11-01 12:20:00,107.87,107.93,107.85,107.92,4738.0,107.87,107.93,107.85,107.92,4738.0
2017-11-01 12:25:00,107.93,108.14,107.93,108.04,5569.0,107.93,108.14,107.93,108.04,5569.0
2017-11-01 12:30:00,108.08,108.16,108.08,108.14,3800.0,108.08,108.16,108.08,108.14,3800.0
2017-11-01 12:35:00,108.05,108.05,107.98,108.01,2300.0,108.05,108.05,107.98,108.01,2300.0
2017-11-01 12:40:00,108.0,108.07,107.97,108.07,2651.0,108.0,108.07,107.97,108.07,2651.0
2017-11-01 12:45:00,108.03,108.09,108.01,108.04,3359.0,108.03,108.09,108.01,108.04,3359.0
2017-11-01 12:50:00,108.0,108.09,108.0,108.06,2285.0,108.0,108.09,108.0,108.06,2285.0
2017-11-01 12:55:00,108.03,108.08,107.91,107.98,3790.0,108.03,108.08,107.91,107.98,3790.0
2017-11-01 13:00:00,107.93,108.0,107.88,108.0,1600.0,107.93,108.0,107.88,108.0,1600.0
2017-11-01 13:05:00,107.97,107.99,107.82,107.82,4800.0,107.97,107.99,107.82,107.82,4800.0
2017-11-01 13:10:00,107.87,107.96,107.79,107.79,5095.0,107.87,107.96,107.79,107.79,5095.0
2017-11-01 13:15:00,107.74,107.74,107.6,107.6,4533.0,107.74,107.74,107.6,107.6,4533.0
2017-11-01 13:20:00,107.64,107.7,107.61,107.67,6155.0,107.64,107.7,107.61,107.67,6155.0
2017-11-01 13:25:00,107.7,107.78,107.68,107.75,4797.0,107.7,107.78,107.68,107.75,4797.0
2017-11-01 13:30:00,107.76,107.76,107.66,107.66,4817.0,107.76,107.76,107.66,107.66,4817.0
2017-11-01 13:35:00,107.67,107.72,107.59,107.72,5287.0,107.67,107.72,107.59,107.72,5287.0
2017-11-01 13:40:00,107.7,107.79,107.67,107.76,5600.0,107.7,107.79,107.67,107.76,5600.0
2017-11-01 13:45:00,107.8,107.86,107.79,107.83,2606.0,107.8,107.86,107.79,107.83,2606.0
2017-11-01 13:50:00,107.84,107.85,107.75,107.8,3233.0,107.84,107.85,107.75,107.8,3233.0
2017-11-01 13:55:00,107.8,107.97,107.76,107.94,3185.0,107.8,107.97,107.76,107.94,3185.0
2017-11-01 14:00:00,108.0,108.16,107.98,108.14,7031.0,108.0,108.16,107.98,108.14,7031.0
2017-11-01 14:05:00,108.15,108.16,108.07,108.16,3937.0,108.15,108.16,108.07,108.16,3937.0
2017-11-01 14:10:00,108.17,108.28,108.12,108.28,8320.0,108.17,108.28,108.12,108.28,8320.0
2017-11-01 14:15:00,108.29,108.31,108.18,108.25,11547.0,108.29,108.31,108.18,108.25,11547.0
2017-11-01 14:20:00,108.24,108.25,108.04,108.04,6711.0,108.24,108.25,108.04,108.04,6711.0
2017-11-01 14:25:00,108.04,108.1,108.01,108.08,3923.0,108.04,108.1,108.01,108.08,3923.0
2017-11-01 14:30:00,108.06,108.21,108.06,108.12,7219.0,108.06,108.21,108.06,108.12,7219.0
2017-11-01 14:35:00,108.11,108.21,108.1,108.14,7100.0,108.11,108.21,108.1,108.14,7100.0
2017-11-01 14:40:00,108.15,108.17,108.11,108.17,5100.0,108.15,108.17,108.11,108.17,5100.0
2017-11-01 14:45:00,108.17,108.23,108.0,108.23,6700.0,108.17,108.23,108.0,108.23,6700.0
2017-11-01 14:50:00,108.26,108.3,108.23,108.3,2682.0,108.26,108.3,108.23,108.3,2682.0
2017-11-01 14:55:00,108.28,108.34,108.27,108.32,11500.0,108.28,108.34,108.27,108.32,11500.0
2017-11-01 15:00:00,108.32,108.34,108.25,108.3,9464.0,108.32,108.34,108.25,108.3,9464.0
2017-11-01 15:05:00,108.32,108.4,108.3,108.36,13885.0,108.32,108.4,108.3,108.36,13885.0
2017-11-01 15:10:00,108.36,108.48,108.36,108.48,6422.0,108.36,108.48,108.36,108.48,6422.0
2017-11-01 15:15:00,108.48,108.49,108.42,108.45,8345.0,108.48,108.49,108.42,108.45,8345.0
2017-11-01 15:20:00,108.43,108.46,108.33,108.46,12322.0,108.43,108.46,108.33,108.46,12322.0
2017-11-01 15:25:00,108.44,108.52,108.44,108.48,7938.0,108.44,108.52,108.44,108.48,7938.0
2017-11-01 15:30:00,108.51,108.53,108.39,108.42,14976.0,108.51,108.53,108.39,108.42,14976.0
2017-11-01 15:35:00,108.42,108.48,108.42,108.48,8894.0,108.42,108.48,108.42,108.48,8894.0
2017-11-01 15:40:00,108.48,108.54,108.43,108.43,13609.0,108.48,108.54,108.43,108.43,13609.0
2017-11-01 15:45:00,108.45,108.47,108.41,108.43,17757.0,108.45,108.47,108.41,108.43,17757.0
2017-11-01 15:50:00,108.43,108.5,108.43,108.48,28168.0,108.43,108.5,108.43,108.48,28168.0
2017-11-01 15:55:00,108.48,108.5,108.41,108.45,45323.0,108.48,108.5,108.41,108.45,45323.0
2017-11-02 09:30:00,108.4,108.51,108.01,108.47,51599.0,108.4,108.51,108.01,108.47,51599.0
2017-11-02 09:35:00,108.44,108.45,108.25,108.26,4111.0,108.44,108.45,108.25,108.26,4111.0
2017-11-02 09:40:00,108.25,108.37,108.08,108.17,10140.0,108.25,108.37,108.08,108.17,10140.0
2017-11-02 09:45:00,108.12,108.34,107.97,108.2,14691.0,108.12,108.34,107.97,108.2,14691.0
2017-11-02 09:50:00,108.23,108.5,108.23,108.41,7018.0,108.23,108.5,108.23,108.41,7018.0
2017-11-02 09:55:00,108.46,108.46,108.31,108.36,2750.0,108.46,108.46,108.31,108.36,2750.0
2017-11-02 10:00:00,108.38,108.52,108.32,108.34,4860.0,108.38,108.52,108.32,108.34,4860.0
2017-11-02 10:05:00,108.36,108.41,108.2,108.2,6099.0,108.36,108.41,108.2,108.2,6099.0
2017-11-02 10:10:00,108.13,108.31,108.11,108.18,4352.0,108.13,108.31,108.11,108.18,4352.0
2017-11-02 10:15:00,108.23,108.38,108.23,108.31,14766.0,108.23,108.38,108.23,108.31,14766.0
2017-11-02 10:20:00,108.33,108.33,108.14,108.14,4484.0,108.33,108.33,108.14,108.14,4484.0
2017-11-02 10:25:00,108.14,108.26,108.05,108.26,9000.0,108.14,108.26,108.05,108.26,9000.0
2017-11-02 10:30:00,108.27,108.39,108.14,108.27,17095.0,108.27,108.39,108.14,108.27,17095.0
2017-11-02 10:35:00,108.24,108.24,108.11,108.13,4912.0,108.24,108.24,108.11,108.13,4912.0
2017-11-02 10:40:00,108.16,108.36,108.15,108.28,9078.0,108.16,108.36,108.15,108.28,9078.0
2017-11-02 10:45:00,108.29,108.39,108.28,108.28,17126.0,108.29,108.39,108.28,108.28,17126.0
2017-11-02 10:50:00,108.28,108.31,108.09,108.09,10908.0,108.28,108.31,108.09,108.09,10908.0
2017-11-02 10:55:00,108.06,108.06,107.89,108.02,12018.0,108.06,108.06,107.89,108.02,12018.0
2017-11-02 11:00:00,108.05,108.2,108.03,108.2,4840.0,108.05,108.2,108.03,108.2,4840.0
2017-11-02 11:05:00,108.17,108.32,108.07,108.27,13937.0,108.17,108.32,108.07,108.27,13937.0
2017-11-02 11:10:00,108.27,108.3,108.08,108.08,6047.0,108.27,108.3,108.08,108.08,6047.0
2017-11-02 11:15:00,108.08,108.24,108.08,108.1,14135.0,108.08,108.24,108.08,108.1,14135.0
2017-11-02 11:20:00,108.13,108.17,108.08,108.09,9874.0,108.13,108.17,108.08,108.09,9874.0
2017-11-02 11:25:00,108.06,108.13,108.0,108.1,8375.0,108.06,108.13,108.0,108.1,8375.0
2017-11-02 11:30:00,108.11,108.17,108.02,108.02,7077.0,108.11,108.17,108.02,108.02,7077.0
2017-11-02 11:35:00,108.04,108.04,107.88,107.95,5483.0,108.04,108.04,107.88,107.95,5483.0
2017-11-02 11:40:00,107.95,108.1,107.95,108.01,3727.0,107.95,108.1,107.95,108.01,3727.0
2017-11-02 11:45:00,108.03,108.13,107.92,108.1,13231.0,108.03,108.13,107.92,108.1,13231.0
2017-11-02 11:50:00,108.13,108.14,108.03,108.04,7507.0,108.13,108.14,108.03,108.04,7507.0
2017-11-02 11:55:00,107.98,108.08,107.96,107.96,5608.0,107.98,108.08,107.96,107.96,5608.0
2017-11-02 12:00:00,108.02,108.07,107.98,108.02,8117.0,108.02,108.07,107.98,108.02,8117.0
2017-11-02 12:05:00,108.03,108.16,108.02,108.05,7100.0,108.03,108.16,108.02,108.05,7100.0
2017-11-02 12:10:00,108.04,108.1,108.01,108.01,1400.0,108.04,108.1,108.01,108.01,1400.0
2017-11-02 12:15:00,107.99,108.03,107.89,107.92,3859.0,107.99,108.03,107.89,107.92,3859.0
2017-11-02 12:20:00,107.96,108.0,107.89,107.98,3918.0,107.96,108.0,107.89,107.98,3918.0
2017-11-02 12:25:00,107.94,108.06,107.94,107.97,4009.0,107.94,108.06,107.94,107.97,4009.0
2017-11-02 12:30:00,107.97,108.02,107.97,108.01,3100.0,107.97,108.02,107.97,108.01,3100.0
2017-11-02 12:35:00,108.02,108.06,107.88,107.9,6938.0,108.02,108.06,107.88,107.9,6938.0
2017-11-02 12:40:00,107.92,107.95,107.85,107.86,3897.0,107.92,107.95,107.85,107.86,3897.0
2017-11-02 12:45:00,107.86,107.96,107.85,107.87,4249.0,107.86,107.96,107.85,107.87,4249.0
2017-11-02 12:50:00,107.88,107.88,107.81,107.81,1814.0,107.88,107.88,107.81,107.81,1814.0
2017-11-02 12:55:00,107.86,107.89,107.82,107.84,2339.0,107.86,107.89,107.82,107.84,2339.0
2017-11-02 13:00:00,107.87,107.9,107.81,107.83,5388.0,107.87,107.9,107.81,107.83,5388.0
2017-11-02 13:05:00,107.85,107.85,107.71,107.71,2869.0,107.85,107.85,107.71,107.71,2869.0
2017-11-02 13:10:00,107.76,107.79,107.66,107.77,26348.0,107.76,107.79,107.66,107.77,26348.0
2017-11-02 13:15:00,107.77,107.85,107.74,107.8,6334.0,107.77,107.85,107.74,107.8,6334.0
2017-11-02 13:20:00,107.81,107.81,107.75,107.8,3100.0,107.81,107.81,107.75,107.8,3100.0
2017-11-02 13:25:00,107.79,107.79,107.52,107.58,8545.0,107.79,107.79,107.52,107.58,8545.0
2017-11-02 13:30:00,107.58,107.68,107.53,107.56,15500.0,107.58,107.68,107.53,107.56,15500.0
2017-11-02 13:35:00,107.57,107.65,107.57,107.64,2703.0,107.57,107.65,107.57,107.64,2703.0
2017-11-02 13:40:00,107.65,107.8,107.63,107.74,6057.0,107.65,107.8,107.63,107.74,6057.0
2017-11-02 13:45:00,107.75,107.84,107.75,107.79,3991.0,107.75,107.84,107.75,107.79,3991.0
2017-11-02 13:50:00,107.81,107.95,107.81,107.88,11156.0,107.81,107.95,107.81,107.88,11156.0
2017-11-02 13:55:00,107.87,107.89,107.69,107.74,16228.0,107.87,107.89,107.69,107.74,16228.0
2017-11-02 14:00:00,107.76,107.79,107.74,107.77,3200.0,107.76,107.79,107.74,107.77,3200.0
2017-11-02 14:05:00,107.77,107.82,107.74,107.8,5806.0,107.77,107.82,107.74,107.8,5806.0
2017-11-02 14:10:00,107.8,107.9,107.76,107.9,4426.0,107.8,107.9,107.76,107.9,4426.0
2017-11-02 14:15:00,107.89,107.91,107.79,107.84,7414.0,107.89,107.91,107.79,107.84,7414.0
2017-11-02 14:20:00,107.83,107.83,107.8,107.81,4400.0,107.83,107.83,107.8,107.81,4400.0
2017-11-02 14:25:00,107.83,107.85,107.76,107.85,5168.0,107.83,107.85,107.76,107.85,5168.0
2017-11-02 14:30:00,107.85,107.87,107.8,107.8,4504.0,107.85,107.87,107.8,107.8,4504.0
2017-11-02 14:35:00,107.82,107.82,107.7,107.73,7913.0,107.82,107.82,107.7,107.73,7913.0
2017-11-02 14:40:00,107.74,107.75,107.69,107.69,5883.0,107.74,107.75,107.69,107.69,5883.0
2017-11-02 14:45:00,107.72,107.72,107.63,107.63,6255.0,107.72,107.72,107.63,107.63,6255.0
2017-11-02 14:50:00,107.62,107.66,107.46,107.51,4280.0,107.62,107.66,107.46,107.51,4280.0
2017-11-02 14:55:00,107.51,107.53,107.41,107.5,6857.0,107.51,107.53,107.41,107.5,6857.0
2017-11-02 15:00:00,107.49,107.52,107.45,107.51,8653.0,107.49,107.52,107.45,107.51,8653.0
2017-11-02 15:05:00,107.51,107.51,107.44,107.48,6867.0,107.51,107.51,107.44,107.48,6867.0
2017-11-02 15:10:00,107.47,107.49,107.4,107.44,6211.0,107.47,107.49,107.4,107.44,6211.0
2017-11-02 15:15:00,107.43,107.44,107.24,107.28,12947.0,107.43,107.44,107.24,107.28,12947.0
2017-11-02 15:20:00,107.28,107.28,107.17,107.21,17565.0,107.28,107.28,107.17,107.21,17565.0
2017-11-02 15:25:00,107.2,107.21,107.08,107.14,20511.0,107.2,107.21,107.08,107.14,20511.0
2017-11-02 15:30:00,107.15,107.36,107.15,107.31,10603.0,107.15,107.36,107.15,107.31,10603.0
2017-11-02 15:35:00,107.32,107.42,107.31,107.39,14701.0,107.32,107.42,107.31,107.39,14701.0
2017-11-02 15:40:00,107.4,107.45,107.36,107.4,12158.0,107.4,107.45,107.36,107.4,12158.0
2017-11-02 15:45:00,107.4,107.48,107.4,107.46,15578.0,107.4,107.48,107.4,107.46,15578.0
2017-11-02 15:50:00,107.46,107.48,107.36,107.37,28980.0,107.46,107.48,107.36,107.37,28980.0
2017-11-02 15:55:00,107.38,107.43,107.28,107.29,54264.0,107.38,107.43,107.28,107.29,54264.0
2017-11-03 09:30:00,107.12,107.26,106.8,106.96,11437.0,107.12,107.26,106.8,106.96,11437.0
2017-11-03 09:35:00,106.98,107.14,106.62,106.62,16528.0,106.98,107.14,106.62,106.62,16528.0
2017-11-03 09:40:00,106.83,106.98,106.64,106.98,11200.0,106.83,106.98,106.64,106.98,11200.0
2017-11-03 09:45:00,107.06,107.23,106.98,107.01,13929.0,107.06,107.23,106.98,107.01,13929.0
2017-11-03 09:50:00,107.07,107.07,106.61,106.75,25450.0,107.07,107.07,106.61,106.75,25450.0
2017-11-03 09:55:00,106.79,107.44,106.79,107.44,7989.0,106.79,107.44,106.79,107.44,7989.0
2017-11-03 10:00:00,107.44,107.62,107.36,107.39,9437.0,107.44,107.62,107.36,107.39,9437.0
2017-11-03 10:05:00,107.4,107.52,107.23,107.41,10311.0,107.4,107.52,107.23,107.41,10311.0
2017-11-03 10:10:00,107.38,107.39,107.09,107.21,9100.0,107.38,107.39,107.09,107.21,9100.0
2017-11-03 10:15:00,107.26,107.28,107.05,107.15,15660.0,107.26,107.28,107.05,107.15,15660.0
2017-11-03 10:20:00,107.2,107.43,107.19,107.42,7294.0,107.2,107.43,107.19,107.42,7294.0
2017-11-03 10:25:00,107.4,107.41,107.19,107.19,9600.0,107.4,107.41,107.19,107.19,9600.0
2017-11-03 10:30:00,107.23,107.31,106.99,107.02,14904.0,107.23,107.31,106.99,107.02,14904.0
2017-11-03 10:35:00,107.05,107.13,107.05,107.05,11029.0,107.05,107.13,107.05,107.05,11029.0
2017-11-03 10:40:00,107.09,107.16,107.05,107.06,17436.0,107.09,107.16,107.05,107.06,17436.0
2017-11-03 10:45:00,107.03,107.07,106.83,106.83,18940.0,107.03,107.07,106.83,106.83,18940.0
2017-11-03 10:50:00,106.84,106.84,106.48,106.59,33294.0,106.84,106.84,106.48,106.59,33294.0
2017-11-03 10:55:00,106.6,107.02,106.6,107.02,8713.0,106.6,107.02,106.6,107.02,8713.0
2017-11-03 11:00:00,107.03,107.16,107.03,107.09,6003.0,107.03,107.16,107.03,107.09,6003.0
2017-11-03 11:05:00,107.11,107.15,106.94,107.15,9335.0,107.11,107.15,106.94,107.15,9335.0
2017-11-03 11:10:00,107.13,107.14,107.04,107.1,7848.0,107.13,107.14,107.04,107.1,7848.0
2017-11-03 11:15:00,107.11,107.2,107.07,107.2,10073.0,107.11,107.2,107.07,107.2,10073.0
2017-11-03 11:20:00,107.19,107.29,107.17,107.25,12297.0,107.19,107.29,107.17,107.25,12297.0
2017-11-03 11:25:00,107.26,107.37,107.25,107.36,6136.0,107.26,107.37,107.25,107.36,6136.0
2017-11-03 11:30:00,107.36,107.37,107.26,107.26,5105.0,107.36,107.37,107.26,107.26,5105.0
2017-11-03 11:35:00,107.3,107.34,107.27,107.28,7100.0,107.3,107.34,107.27,107.28,7100.0
2017-11-03 11:40:00,107.27,107.34,107.19,107.33,5646.0,107.27,107.34,107.19,107.33,5646.0
2017-11-03 11:45:00,107.32,107.32,107.24,107.26,4900.0,107.32,107.32,107.24,107.26,4900.0
2017-11-03 11:50:00,107.29,107.52,107.29,107.51,6353.0,107.29,107.52,107.29,107.51,6353.0
2017-11-03 11:55:00,107.5,107.71,107.48,107.65,4978.0,107.5,107.71,107.48,107.65,4978.0
2017-11-03 12:00:00,107.7,107.81,107.7,107.76,6603.0,107.7,107.81,107.7,107.76,6603.0
2017-11-03 12:05:00,107.75,107.82,107.74,107.82,3387.0,107.75,107.82,107.74,107.82,3387.0
2017-11-03 12:10:00,107.8,107.91,107.75,107.91,9112.0,107.8,107.91,107.75,107.91,9112.0
2017-11-03 12:15:00,107.9,108.02,107.85,107.92,5431.0,107.9,108.02,107.85,107.92,5431.0
2017-11-03 12:20:00,107.92,107.96,107.91,107.94,5696.0,107.92,107.96,107.91,107.94,5696.0
2017-11-03 12:25:00,107.96,108.01,107.94,107.96,5332.0,107.96,108.01,107.94,107.96,5332.0
2017-11-03 12:30:00,107.94,107.97,107.9,107.91,4980.0,107.94,107.97,107.9,107.91,4980.0
2017-11-03 12:35:00,107.94,107.95,107.93,107.93,2095.0,107.94,107.95,107.93,107.93,2095.0
2017-11-03 12:40:00,107.93,107.94,107.89,107.93,7200.0,107.93,107.94,107.89,107.93,7200.0
2017-11-03 12:45:00,107.91,107.95,107.9,107.91,6851.0,107.91,107.95,107.9,107.91,6851.0
2017-11-03 12:50:00,107.9,107.9,107.83,107.89,6100.0,107.9,107.9,107.83,107.89,6100.0
2017-11-03 12:55:00,107.88,108.02,107.87,108.02,4265.0,107.88,108.02,107.87,108.02,4265.0
2017-11-03 13:00:00,108.03,108.09,108.03,108.04,5454.0,108.03,108.09,108.03,108.04,5454.0
2017-11-03 13:05:00,108.04,108.06,107.91,107.98,14748.0,108.04,108.06,107.91,107.98,14748.0
2017-11-03 13:10:00,107.93,108.03,107.92,107.98,4400.0,107.93,108.03,107.92,107.98,4400.0
2017-11-03 13:15:00,108.03,108.1,108.01,108.09,6991.0,108.03,108.1,108.01,108.09,6991.0
2017-11-03 13:20:00,108.05,108.3,108.05,108.3,4172.0,108.05,108.3,108.05,108.3,4172.0
2017-11-03 13:25:00,108.31,108.31,108.13,108.14,5300.0,108.31,108.31,108.13,108.14,5300.0
2017-11-03 13:30:00,108.19,108.28,108.18,108.25,4800.0,108.19,108.28,108.18,108.25,4800.0
2017-11-03 13:35:00,108.24,108.38,108.19,108.26,8168.0,108.24,108.38,108.19,108.26,8168.0
2017-11-03 13:40:00,108.22,108.34,108.19,108.34,7200.0,108.22,108.34,108.19,108.34,7200.0
2017-11-03 13:45:00,108.35,108.35,108.2,108.2,6844.0,108.35,108.35,108.2,108.2,6844.0
2017-11-03 13:50:00,108.18,108.32,108.18,108.26,7467.0,108.18,108.32,108.18,108.26,7467.0
2017-11-03 13:55:00,108.24,108.35,108.18,108.23,13653.0,108.24,108.35,108.18,108.23,13653.0
2017-11-03 14:00:00,108.23,108.32,108.21,108.32,4846.0,108.23,108.32,108.21,108.32,4846.0
2017-11-03 14:05:00,108.32,108.36,108.13,108.17,10500.0,108.32,108.36,108.13,108.17,10500.0
2017-11-03 14:10:00,108.21,108.25,108.13,108.13,10970.0,108.21,108.25,108.13,108.13,10970.0
2017-11-03 14:15:00,108.15,108.25,108.11,108.22,9785.0,108.15,108.25,108.11,108.22,9785.0
2017-11-03 14:20:00,108.18,108.18,108.07,108.11,6007.0,108.18,108.18,108.07,108.11,6007.0
2017-11-03 14:25:00,108.12,108.16,108.08,108.13,8468.0,108.12,108.16,108.08,108.13,8468.0
2017-11-03 14:30:00,108.12,108.21,108.11,108.18,4600.0,108.12,108.21,108.11,108.18,4600.0
2017-11-03 14:35:00,108.17,108.18,107.76,107.76,17697.0,108.17,108.18,107.76,107.76,17697.0
2017-11-03 14:40:00,107.8,108.01,107.77,107.95,16697.0,107.8,108.01,107.77,107.95,16697.0
2017-11-03 14:45:00,107.95,108.02,107.91,108.0,13211.0,107.95,108.02,107.91,108.0,13211.0
2017-11-03 14:50:00,108.0,108.02,107.91,107.97,18875.0,108.0,108.02,107.91,107.97,18875.0
2017-11-03 14:55:00,107.98,108.02,107.93,108.01,10000.0,107.98,108.02,107.93,108.01,10000.0
2017-11-03 15:00:00,108.05,108.05,107.96,107.97,12871.0,108.05,108.05,107.96,107.97,12871.0
2017-11-03 15:05:00,107.96,107.96,107.83,107.96,8102.0,107.96,107.96,107.83,107.96,8102.0
2017-11-03 15:10:00,107.96,107.97,107.91,107.97,7834.0,107.96,107.97,107.91,107.97,7834.0
2017-11-03 15:15:00,107.98,108.02,107.94,108.0,13010.0,107.98,108.02,107.94,108.0,13010.0
2017-11-03 15:20:00,107.98,107.99,107.91,107.94,10256.0,107.98,107.99,107.91,107.94,10256.0
2017-11-03 15:25:00,107.97,108.0,107.87,107.87,12648.0,107.97,108.0,107.87,107.87,12648.0
2017-11-03 15:30:00,107.88,107.92,107.86,107.86,11210.0,107.88,107.92,107.86,107.86,11210.0
2017-11-03 15:35:00,107.86,107.9,107.8,107.89,21347.0,107.86,107.9,107.8,107.89,21347.0
2017-11-03 15:40:00,107.89,108.01,107.88,108.01,14318.0,107.89,108.01,107.88,108.01,14318.0
2017-11-03 15:45:00,108.0,108.01,107.94,107.95,25161.0,108.0,108.01,107.94,107.95,25161.0
2017-11-03 15:50:00,107.96,108.02,107.96,108.02,36078.0,107.96,108.02,107.96,108.02,36078.0
2017-11-03 15:55:00,108.01,108.08,108.0,108.05,61294.0,108.01,108.08,108.0,108.05,61294.0
2017-11-06 09:30:00,107.0,107.95,106.88,107.84,23483.0,107.0,107.95,106.88,107.84,23483.0
2017-11-06 09:35:00,107.75,108.45,107.65,108.44,13873.0,107.75,108.45,107.65,108.44,13873.0
2017-11-06 09:40:00,108.32,108.33,107.93,107.98,4875.0,108.32,108.33,107.93,107.98,4875.0
2017-11-06 09:45:00,107.89,107.89,107.48,107.58,7270.0,107.89,107.89,107.48,107.58,7270.0
2017-11-06 09:50:00,107.59,108.09,107.48,107.86,9336.0,107.59,108.09,107.48,107.86,9336.0
2017-11-06 09:55:00,107.83,108.02,107.78,107.88,8421.0,107.83,108.02,107.78,107.88,8421.0
2017-11-06 10:00:00,107.89,108.08,107.83,107.96,10662.0,107.89,108.08,107.83,107.96,10662.0
2017-11-06 10:05:00,107.96,108.38,107.94,108.38,16809.0,107.96,108.38,107.94,108.38,16809.0
2017-11-06 10:10:00,108.27,108.38,108.25,108.25,8194.0,108.27,108.38,108.25,108.25,8194.0
2017-11-06 10:15:00,108.22,108.34,108.22,108.3,7570.0,108.22,108.34,108.22,108.3,7570.0
2017-11-06 10:20:00,108.31,108.32,108.21,108.24,9616.0,108.31,108.32,108.21,108.24,9616.0
2017-11-06 10:25:00,108.21,108.34,108.12,108.12,8264.0,108.21,108.34,108.12,108.12,8264.0
2017-11-06 10:30:00,108.11,108.25,108.09,108.09,4941.0,108.11,108.25,108.09,108.09,4941.0
2017-11-06 10:35:00,108.13,108.17,108.06,108.12,8610.0,108.13,108.17,108.06,108.12,8610.0
2017-11-06 10:40:00,108.1,108.17,108.07,108.1,7101.0,108.1,108.17,108.07,108.1,7101.0
2017-11-06 10:45:00,108.17,108.3,108.1,108.25,6800.0,108.17,108.3,108.1,108.25,6800.0
2017-11-06 10:50:00,108.2,108.28,108.2,108.2,4150.0,108.2,108.28,108.2,108.2,4150.0
2017-11-06 10:55:00,108.2,108.32,108.2,108.3,9034.0,108.2,108.32,108.2,108.3,9034.0
2017-11-06 11:00:00,108.27,108.54,108.27,108.5,15503.0,108.27,108.54,108.27,108.5,15503.0
2017-11-06 11:05:00,108.5,108.67,108.46,108.63,17923.0,108.5,108.67,108.46,108.63,17923.0
2017-11-06 11:10:00,108.6,108.71,108.57,108.69,6268.0,108.6,108.71,108.57,108.69,6268.0
2017-11-06 11:15:00,108.69,108.95,108.66,108.93,12259.0,108.69,108.95,108.66,108.93,12259.0
2017-11-06 11:20:00,108.94,108.98,108.8,108.8,13645.0,108.94,108.98,108.8,108.8,13645.0
2017-11-06 11:25:00,108.83,108.88,108.81,108.81,6914.0,108.83,108.88,108.81,108.81,6914.0
2017-11-06 11:30:00,108.84,108.87,108.68,108.73,9797.0,108.84,108.87,108.68,108.73,9797.0
2017-11-06 11:35:00,108.71,108.74,108.65,108.72,9550.0,108.71,108.74,108.65,108.72,9550.0
2017-11-06 11:40:00,108.69,108.74,108.68,108.74,9476.0,108.69,108.74,108.68,108.74,9476.0
2017-11-06 11:45:00,108.72,108.74,108.62,108.65,5255.0,108.72,108.74,108.62,108.65,5255.0
2017-11-06 11:50:00,108.69,108.69,108.62,108.62,6500.0,108.69,108.69,108.62,108.62,6500.0
2017-11-06 11:55:00,108.59,108.74,108.42,108.69,12486.0,108.59,108.74,108.42,108.69,12486.0
2017-11-06 12:00:00,108.68,108.79,108.68,108.78,14939.0,108.68,108.79,108.68,108.78,14939.0
2017-11-06 12:05:00,108.79,108.92,108.79,108.92,7802.0,108.79,108.92,108.79,108.92,7802.0
2017-11-06 12:10:00,108.9,109.16,108.88,108.95,22286.0,108.9,109.16,108.88,108.95,22286.0
2017-11-06 12:15:00,108.98,109.0,108.95,108.97,4050.0,108.98,109.0,108.95,108.97,4050.0
2017-11-06 12:20:00,109.01,109.29,109.0,109.14,16413.0,109.01,109.29,109.0,109.14,16413.0
2017-11-06 12:25:00,109.15,109.15,109.07,109.1,5429.0,109.15,109.15,109.07,109.1,5429.0
2017-11-06 12:30:00,109.1,109.14,108.95,108.96,8529.0,109.1,109.14,108.95,108.96,8529.0
2017-11-06 12:35:00,108.97,109.07,108.97,109.0,3831.0,108.97,109.07,108.97,109.0,3831.0
2017-11-06 12:40:00,109.02,109.05,108.85,108.87,5659.0,109.02,109.05,108.85,108.87,5659.0
2017-11-06 12:45:00,108.89,108.98,108.89,108.97,2709.0,108.89,108.98,108.89,108.97,2709.0
2017-11-06 12:50:00,108.98,109.03,108.98,109.01,5529.0,108.98,109.03,108.98,109.01,5529.0
2017-11-06 12:55:00,109.02,109.02,108.9,108.93,26396.0,109.02,109.02,108.9,108.93,26396.0
2017-11-06 13:00:00,108.93,109.0,108.9,109.0,17118.0,108.93,109.0,108.9,109.0,17118.0
2017-11-06 13:05:00,108.99,109.02,108.94,109.02,12087.0,108.99,109.02,108.94,109.02,12087.0
2017-11-06 13:10:00,109.02,109.02,108.98,108.98,3700.0,109.02,109.02,108.98,108.98,3700.0
2017-11-06 13:15:00,108.98,109.0,108.82,108.83,5114.0,108.98,109.0,108.82,108.83,5114.0
2017-11-06 13:20:00,108.8,108.84,108.73,108.77,3828.0,108.8,108.84,108.73,108.77,3828.0
2017-11-06 13:25:00,108.78,108.81,108.76,108.78,5314.0,108.78,108.81,108.76,108.78,5314.0
2017-11-06 13:30:00,108.8,108.8,108.66,108.71,2640.0,108.8,108.8,108.66,108.71,2640.0
2017-11-06 13:35:00,108.71,108.77,108.71,108.77,4773.0,108.71,108.77,108.71,108.77,4773.0
2017-11-06 13:40:00,108.74,108.75,108.72,108.72,2429.0,108.74,108.75,108.72,108.72,2429.0
2017-11-06 13:45:00,108.73,108.79,108.73,108.79,4321.0,108.73,108.79,108.73,108.79,4321.0
2017-11-06 13:50:00,108.76,108.79,108.42,108.47,12104.0,108.76,108.79,108.42,108.47,12104.0
2017-11-06 13:55:00,108.39,108.47,108.39,108.43,2534.0,108.39,108.47,108.39,108.43,2534.0
2017-11-06 14:00:00,108.47,108.56,108.41,108.41,8298.0,108.47,108.56,108.41,108.41,8298.0
2017-11-06 14:05:00,108.42,108.49,108.38,108.38,5964.0,108.42,108.49,108.38,108.38,5964.0
2017-11-06 14:10:00,108.38,108.47,108.37,108.44,4007.0,108.38,108.47,108.37,108.44,4007.0
2017-11-06 14:15:00,108.44,108.57,108.4,108.56,6132.0,108.44,108.57,108.4,108.56,6132.0
2017-11-06 14:20:00,108.53,108.58,108.53,108.55,3129.0,108.53,108.58,108.53,108.55,3129.0
2017-11-06 14:25:00,108.58,108.6,108.56,108.57,5616.0,108.58,108.6,108.56,108.57,5616.0
2017-11-06 14:30:00,108.59,108.61,108.48,108.48,8295.0,108.59,108.61,108.48,108.48,8295.0
2017-11-06 14:35:00,108.48,108.59,108.48,108.53,5677.0,108.48,108.59,108.48,108.53,5677.0
2017-11-06 14:40:00,108.55,108.56,108.51,108.53,6281.0,108.55,108.56,108.51,108.53,6281.0
2017-11-06 14:45:00,108.53,108.58,108.52,108.56,3326.0,108.53,108.58,108.52,108.56,3326.0
2017-11-06 14:50:00,108.57,108.59,108.55,108.57,2100.0,108.57,108.59,108.55,108.57,2100.0
2017-11-06 14:55:00,108.56,108.57,108.54,108.55,6592.0,108.56,108.57,108.54,108.55,6592.0
2017-11-06 15:00:00,108.54,108.55,108.51,108.53,3087.0,108.54,108.55,108.51,108.53,3087.0
2017-11-06 15:05:00,108.52,108.55,108.51,108.54,6043.0,108.52,108.55,108.51,108.54,6043.0
2017-11-06 15:10:00,108.53,108.54,108.51,108.51,3650.0,108.53,108.54,108.51,108.51,3650.0
2017-11-06 15:15:00,108.52,108.57,108.51,108.57,5800.0,108.52,108.57,108.51,108.57,5800.0
2017-11-06 15:20:00,108.58,108.59,108.55,108.55,15672.0,108.58,108.59,108.55,108.55,15672.0
2017-11-06 15:25:00,108.55,108.55,108.48,108.5,6416.0,108.55,108.55,108.48,108.5,6416.0
2017-11-06 15:30:00,108.49,108.57,108.48,108.54,13583.0,108.49,108.57,108.48,108.54,13583.0
2017-11-06 15:35:00,108.52,108.54,108.51,108.52,8721.0,108.52,108.54,108.51,108.52,8721.0
2017-11-06 15:40:00,108.52,108.53,108.45,108.47,10365.0,108.52,108.53,108.45,108.47,10365.0
2017-11-06 15:45:00,108.47,108.58,108.46,108.57,31485.0,108.47,108.58,108.46,108.57,31485.0
2017-11-06 15:50:00,108.56,108.67,108.56,108.66,41747.0,108.56,108.67,108.56,108.66,41747.0
2017-11-06 15:55:00,108.66,108.7,108.59,108.61,37001.0,108.66,108.7,108.59,108.61,37001.0
2017-11-07 09:30:00,108.89,109.18,108.72,109.03,7222.0,108.89,109.18,108.72,109.03,7222.0
2017-11-07 09:35:00,109.08,109.23,108.93,109.23,1298.0,109.08,109.23,108.93,109.23,1298.0
2017-11-07 09:40:00,109.04,110.13,109.04,110.1,68714.0,109.04,110.13,109.04,110.1,68714.0
2017-11-07 09:45:00,109.91,110.16,109.75,110.03,32853.0,109.91,110.16,109.75,110.03,32853.0
2017-11-07 09:50:00,110.01,110.02,109.75,109.97,7375.0,110.01,110.02,109.75,109.97,7375.0
2017-11-07 09:55:00,110.0,110.25,110.0,110.04,9110.0,110.0,110.25,110.0,110.04,9110.0
2017-11-07 10:00:00,110.03,110.26,109.98,109.99,25855.0,110.03,110.26,109.98,109.99,25855.0
2017-11-07 10:05:00,110.0,110.26,110.0,110.21,6803.0,110.0,110.26,110.0,110.21,6803.0
2017-11-07 10:10:00,110.21,110.52,110.21,110.45,24771.0,110.21,110.52,110.21,110.45,24771.0
2017-11-07 10:15:00,110.43,110.67,110.02,110.13,18919.0,110.43,110.67,110.02,110.13,18919.0
2017-11-07 10:20:00,110.13,110.26,109.79,109.79,41700.0,110.13,110.26,109.79,109.79,41700.0
2017-11-07 10:25:00,109.72,109.89,109.59,109.76,7172.0,109.72,109.89,109.59,109.76,7172.0
2017-11-07 10:30:00,109.69,109.99,109.69,109.87,18568.0,109.69,109.99,109.69,109.87,18568.0
2017-11-07 10:35:00,109.89,109.9,109.4,109.41,13692.0,109.89,109.9,109.4,109.41,13692.0
2017-11-07 10:40:00,109.4,109.4,109.08,109.14,11337.0,109.4,109.4,109.08,109.14,11337.0
2017-11-07 10:45:00,109.17,109.38,109.1,109.38,15494.0,109.17,109.38,109.1,109.38,15494.0
2017-11-07 10:50:00,109.33,109.33,109.18,109.27,10097.0,109.33,109.33,109.18,109.27,10097.0
2017-11-07 10:55:00,109.27,109.33,109.14,109.2,6159.0,109.27,109.33,109.14,109.2,6159.0
2017-11-07 11:00:00,109.23,109.27,108.98,108.98,2631.0,109.23,109.27,108.98,108.98,2631.0
2017-11-07 11:05:00,108.96,109.0,108.84,108.96,7365.0,108.96,109.0,108.84,108.96,7365.0
2017-11-07 11:10:00,108.94,109.03,108.84,108.92,5451.0,108.94,109.03,108.84,108.92,5451.0
2017-11-07 11:15:00,108.93,109.13,108.9,109.05,13782.0,108.93,109.13,108.9,109.05,13782.0
2017-11-07 11:20:00,109.07,109.07,108.98,109.02,7767.0,109.07,109.07,108.98,109.02,7767.0
2017-11-07 11:25:00,109.02,109.1,108.97,109.01,6937.0,109.02,109.1,108.97,109.01,6937.0
2017-11-07 11:30:00,109.02,109.05,108.94,109.01,27627.0,109.02,109.05,108.94,109.01,27627.0
2017-11-07 11:35:00,109.02,109.05,108.95,108.99,13523.0,109.02,109.05,108.95,108.99,13523.0
2017-11-07 11:40:00,108.99,108.99,108.89,108.89,1600.0,108.99,108.99,108.89,108.89,1600.0
2017-11-07 11:45:00,108.88,109.0,108.72,108.91,17900.0,108.88,109.0,108.72,108.91,17900.0
2017-11-07 11:50:00,108.82,108.82,108.57,108.57,5090.0,108.82,108.82,108.57,108.57,5090.0
2017-11-07 11:55:00,108.54,108.58,108.34,108.38,6044.0,108.54,108.58,108.34,108.38,6044.0
2017-11-07 12:00:00,108.35,108.6,108.35,108.44,5602.0,108.35,108.6,108.35,108.44,5602.0
2017-11-07 12:05:00,108.43,108.48,108.35,108.42,7449.0,108.43,108.48,108.35,108.42,7449.0
2017-11-07 12:10:00,108.38,108.42,108.32,108.38,6900.0,108.38,108.42,108.32,108.38,6900.0
2017-11-07 12:15:00,108.4,108.52,108.39,108.39,5819.0,108.4,108.52,108.39,108.39,5819.0
2017-11-07 12:20:00,108.38,108.38,108.31,108.31,1100.0,108.38,108.38,108.31,108.31,1100.0
2017-11-07 12:25:00,108.33,108.41,108.31,108.36,23332.0,108.33,108.41,108.31,108.36,23332.0
2017-11-07 12:30:00,108.32,108.41,108.25,108.36,14602.0,108.32,108.41,108.25,108.36,14602.0
2017-11-07 12:35:00,108.36,108.36,108.3,108.32,9112.0,108.36,108.36,108.3,108.32,9112.0
2017-11-07 12:40:00,108.33,108.33,108.19,108.28,8943.0,108.33,108.33,108.19,108.28,8943.0
2017-11-07 12:45:00,108.25,108.25,108.19,108.22,3700.0,108.25,108.25,108.19,108.22,3700.0
2017-11-07 12:50:00,108.24,108.24,108.19,108.2,3000.0,108.24,108.24,108.19,108.2,3000.0
2017-11-07 12:55:00,108.2,108.31,108.18,108.31,6849.0,108.2,108.31,108.18,108.31,6849.0
2017-11-07 13:00:00,108.31,108.54,108.31,108.54,16060.0,108.31,108.54,108.31,108.54,16060.0
2017-11-07 13:05:00,108.55,108.6,108.48,108.6,5368.0,108.55,108.6,108.48,108.6,5368.0
2017-11-07 13:10:00,108.59,108.81,108.59,108.81,25200.0,108.59,108.81,108.59,108.81,25200.0
2017-11-07 13:15:00,108.81,108.81,108.65,108.68,2500.0,108.81,108.81,108.65,108.68,2500.0
2017-11-07 13:20:00,108.67,108.76,108.62,108.62,1900.0,108.67,108.76,108.62,108.62,1900.0
2017-11-07 13:25:00,108.64,108.69,108.58,108.64,3017.0,108.64,108.69,108.58,108.64,3017.0
2017-11-07 13:30:00,108.61,108.71,108.61,108.71,13800.0,108.61,108.71,108.61,108.71,13800.0
2017-11-07 13:35:00,108.68,108.69,108.62,108.62,13650.0,108.68,108.69,108.62,108.62,13650.0
2017-11-07 13:40:00,108.65,108.74,108.64,108.73,4300.0,108.65,108.74,108.64,108.73,4300.0
2017-11-07 13:45:00,108.69,108.69,108.5,108.51,16400.0,108.69,108.69,108.5,108.51,16400.0
2017-11-07 13:50:00,108.51,108.54,108.38,108.42,7789.0,108.51,108.54,108.38,108.42,7789.0
2017-11-07 13:55:00,108.42,108.48,108.41,108.41,2900.0,108.42,108.48,108.41,108.41,2900.0
2017-11-07 14:00:00,108.41,108.49,108.41,108.43,2902.0,108.41,108.49,108.41,108.43,2902.0
2017-11-07 14:05:00,108.47,108.47,108.43,108.43,2200.0,108.47,108.47,108.43,108.43,2200.0
2017-11-07 14:10:00,108.41,108.41,108.4,108.41,987.0,108.41,108.41,108.4,108.41,987.0
2017-11-07 14:15:00,108.42,108.48,108.38,108.43,8295.0,108.42,108.48,108.38,108.43,8295.0
2017-11-07 14:20:00,108.41,108.43,108.37,108.4,2423.0,108.41,108.43,108.37,108.4,2423.0
2017-11-07 14:25:00,108.38,108.41,108.36,108.41,5200.0,108.38,108.41,108.36,108.41,5200.0
2017-11-07 14:30:00,108.4,108.44,108.39,108.42,4747.0,108.4,108.44,108.39,108.42,4747.0
2017-11-07 14:35:00,108.45,108.49,108.43,108.47,6570.0,108.45,108.49,108.43,108.47,6570.0
2017-11-07 14:40:00,108.46,108.46,108.32,108.34,8575.0,108.46,108.46,108.32,108.34,8575.0
2017-11-07 14:45:00,108.33,108.33,108.18,108.21,3628.0,108.33,108.33,108.18,108.21,3628.0
2017-11-07 14:50:00,108.23,108.26,108.22,108.26,1841.0,108.23,108.26,108.22,108.26,1841.0
2017-11-07 14:55:00,108.26,108.32,108.21,108.29,5861.0,108.26,108.32,108.21,108.29,5861.0
2017-11-07 15:00:00,108.25,108.27,108.19,108.2,5106.0,108.25,108.27,108.19,108.2,5106.0
2017-11-07 15:05:00,108.21,108.29,108.21,108.23,8336.0,108.21,108.29,108.21,108.23,8336.0
2017-11-07 15:10:00,108.23,108.25,108.17,108.17,5123.0,108.23,108.25,108.17,108.17,5123.0
2017-11-07 15:15:00,108.19,108.19,108.13,108.15,7193.0,108.19,108.19,108.13,108.15,7193.0
2017-11-07 15:20:00,108.16,108.23,108.16,108.18,7745.0,108.16,108.23,108.16,108.18,7745.0
2017-11-07 15:25:00,108.21,108.22,108.15,108.22,6927.0,108.21,108.22,108.15,108.22,6927.0
2017-11-07 15:30:00,108.23,108.27,108.2,108.22,10967.0,108.23,108.27,108.2,108.22,10967.0
2017-11-07 15:35:00,108.22,108.29,108.22,108.24,12278.0,108.22,108.29,108.22,108.24,12278.0
2017-11-07 15:40:00,108.25,108.27,108.2,108.23,12668.0,108.25,108.27,108.2,108.23,12668.0
2017-11-07 15:45:00,108.24,108.27,108.2,108.27,15378.0,108.24,108.27,108.2,108.27,15378.0
2017-11-07 15:50:00,108.26,108.31,108.24,108.28,20837.0,108.26,108.31,108.24,108.28,20837.0
2017-11-07 15:55:00,108.29,108.3,108.16,108.19,73800.0,108.29,108.3,108.16,108.19,73800.0
2017-11-08 09:30:00,108.52,108.82,108.12,108.45,27660.0,108.52,108.82,108.12,108.45,27660.0
2017-11-08 09:35:00,108.47,108.52,108.31,108.5,1610.0,108.47,108.52,108.31,108.5,1610.0
2017-11-08 09:40:00,108.36,108.72,108.32,108.72,1800.0,108.36,108.72,108.32,108.72,1800.0
2017-11-08 09:45:00,108.62,108.75,108.44,108.65,4963.0,108.62,108.75,108.44,108.65,4963.0
2017-11-08 09:50:00,108.65,108.78,108.37,108.37,5213.0,108.65,108.78,108.37,108.37,5213.0
2017-11-08 09:55:00,108.28,108.29,108.11,108.11,1300.0,108.28,108.29,108.11,108.11,1300.0
2017-11-08 10:00:00,108.2,108.33,108.19,108.2,4700.0,108.2,108.33,108.19,108.2,4700.0
2017-11-08 10:05:00,108.18,108.38,108.18,108.36,7250.0,108.18,108.38,108.18,108.36,7250.0
2017-11-08 10:10:00,108.36,108.46,108.28,108.43,10112.0,108.36,108.46,108.28,108.43,10112.0
2017-11-08 10:15:00,108.49,108.51,108.19,108.31,17460.0,108.49,108.51,108.19,108.31,17460.0
2017-11-08 10:20:00,108.33,108.36,107.73,107.73,18767.0,108.33,108.36,107.73,107.73,18767.0
2017-11-08 10:25:00,107.74,107.87,107.55,107.82,10974.0,107.74,107.87,107.55,107.82,10974.0
2017-11-08 10:30:00,107.86,108.15,107.81,108.07,20196.0,107.86,108.15,107.81,108.07,20196.0
2017-11-08 10:35:00,107.98,107.98,107.81,107.89,5760.0,107.98,107.98,107.81,107.89,5760.0
2017-11-08 10:40:00,107.99,107.99,107.71,107.77,18550.0,107.99,107.99,107.71,107.77,18550.0
2017-11-08 10:45:00,107.81,107.81,107.41,107.51,18369.0,107.81,107.81,107.41,107.51,18369.0
2017-11-08 10:50:00,107.54,107.58,107.22,107.35,29573.0,107.54,107.58,107.22,107.35,29573.0
2017-11-08 10:55:00,107.41,107.66,107.41,107.52,25374.0,107.41,107.66,107.41,107.52,25374.0
2017-11-08 11:00:00,107.52,107.58,107.39,107.47,21850.0,107.52,107.58,107.39,107.47,21850.0
2017-11-08 11:05:00,107.5,107.53,107.2,107.2,18555.0,107.5,107.53,107.2,107.2,18555.0
2017-11-08 11:10:00,107.19,107.35,107.12,107.29,32130.0,107.19,107.35,107.12,107.29,32130.0
2017-11-08 11:15:00,107.28,107.38,107.23,107.23,19542.0,107.28,107.38,107.23,107.23,19542.0
2017-11-08 11:20:00,107.23,107.23,106.96,107.03,22683.0,107.23,107.23,106.96,107.03,22683.0
2017-11-08 11:25:00,107.0,107.21,106.99,107.2,22130.0,107.0,107.21,106.99,107.2,22130.0
2017-11-08 11:30:00,107.2,107.23,106.85,107.01,21400.0,107.2,107.23,106.85,107.01,21400.0
2017-11-08 11:35:00,107.06,107.09,106.89,106.89,26017.0,107.06,107.09,106.89,106.89,26017.0
2017-11-08 11:40:00,106.87,106.99,106.75,106.86,20991.0,106.87,106.99,106.75,106.86,20991.0
2017-11-08 11:45:00,106.82,106.82,106.31,106.42,59354.0,106.82,106.82,106.31,106.42,59354.0
2017-11-08 11:50:00,106.47,106.6,106.0,106.0,40814.0,106.47,106.6,106.0,106.0,40814.0
2017-11-08 11:55:00,106.04,106.29,105.99,106.09,34300.0,106.04,106.29,105.99,106.09,34300.0
2017-11-08 12:00:00,106.08,106.42,106.06,106.42,25682.0,106.08,106.42,106.06,106.42,25682.0
2017-11-08 12:05:00,106.39,106.39,105.9,105.9,68099.0,106.39,106.39,105.9,105.9,68099.0
2017-11-08 12:10:00,105.92,106.05,105.75,105.9,36143.0,105.92,106.05,105.75,105.9,36143.0
2017-11-08 12:15:00,105.87,106.01,105.87,105.95,25655.0,105.87,106.01,105.87,105.95,25655.0
2017-11-08 12:20:00,105.97,106.01,105.82,105.94,50233.0,105.97,106.01,105.82,105.94,50233.0
2017-11-08 12:25:00,105.95,106.06,105.87,105.91,41009.0,105.95,106.06,105.87,105.91,41009.0
2017-11-08 12:30:00,105.91,106.0,105.7,105.95,19274.0,105.91,106.0,105.7,105.95,19274.0
2017-11-08 12:35:00,105.92,105.93,105.67,105.67,47375.0,105.92,105.93,105.67,105.67,47375.0
2017-11-08 12:40:00,105.62,105.88,105.62,105.74,20750.0,105.62,105.88,105.62,105.74,20750.0
2017-11-08 12:45:00,105.73,105.84,105.62,105.76,32698.0,105.73,105.84,105.62,105.76,32698.0
2017-11-08 12:50:00,105.75,105.83,105.63,105.71,34572.0,105.75,105.83,105.63,105.71,34572.0
2017-11-08 12:55:00,105.71,106.14,105.71,105.91,64417.0,105.71,106.14,105.71,105.91,64417.0
2017-11-08 13:00:00,105.93,106.06,105.58,105.64,44760.0,105.93,106.06,105.58,105.64,44760.0
2017-11-08 13:05:00,105.67,105.8,105.57,105.67,87168.0,105.67,105.8,105.57,105.67,87168.0
2017-11-08 13:10:00,105.72,105.88,105.55,105.77,59797.0,105.72,105.88,105.55,105.77,59797.0
2017-11-08 13:15:00,105.79,105.8,105.5,105.55,36976.0,105.79,105.8,105.5,105.55,36976.0
2017-11-08 13:20:00,105.55,105.67,105.32,105.4,40612.0,105.55,105.67,105.32,105.4,40612.0
2017-11-08 13:25:00,105.44,105.47,105.0,105.17,84723.0,105.44,105.47,105.0,105.17,84723.0
2017-11-08 13:30:00,105.16,105.21,104.96,105.02,81881.0,105.16,105.21,104.96,105.02,81881.0
2017-11-08 13:35:00,105.02,105.35,105.0,105.22,59522.0,105.02,105.35,105.0,105.22,59522.0
2017-11-08 13:40:00,105.22,105.24,104.87,104.94,29153.0,105.22,105.24,104.87,104.94,29153.0
2017-11-08 13:45:00,104.88,104.94,104.58,104.84,56561.0,104.88,104.94,104.58,104.84,56561.0
2017-11-08 13:50:00,104.9,105.1,104.87,104.93,22902.0,104.9,105.1,104.87,104.93,22902.0
2017-11-08 13:55:00,104.9,104.94,104.73,104.77,20972.0,104.9,104.94,104.73,104.77,20972.0
2017-11-08 14:00:00,104.79,104.85,104.4,104.49,38826.0,104.79,104.85,104.4,104.49,38826.0
2017-11-08 14:05:00,104.49,104.88,104.45,104.64,23643.0,104.49,104.88,104.45,104.64,23643.0
2017-11-08 14:10:00,104.64,104.71,104.42,104.43,35030.0,104.64,104.71,104.42,104.43,35030.0
2017-11-08 14:15:00,104.42,104.53,104.28,104.37,17897.0,104.42,104.53,104.28,104.37,17897.0
2017-11-08 14:20:00,104.33,104.43,104.23,104.24,38215.0,104.33,104.43,104.23,104.24,38215.0
2017-11-08 14:25:00,104.24,104.39,103.82,103.94,26221.0,104.24,104.39,103.82,103.94,26221.0
2017-11-08 14:30:00,103.95,104.23,103.91,104.2,85494.0,103.95,104.23,103.91,104.2,85494.0
2017-11-08 14:35:00,104.24,104.31,104.1,104.14,36318.0,104.24,104.31,104.1,104.14,36318.0
2017-11-08 14:40:00,104.13,104.22,103.97,104.03,30945.0,104.13,104.22,103.97,104.03,30945.0
2017-11-08 14:45:00,104.04,104.39,104.02,104.36,23414.0,104.04,104.39,104.02,104.36,23414.0
2017-11-08 14:50:00,104.43,104.5,104.3,104.45,22868.0,104.43,104.5,104.3,104.45,22868.0
2017-11-08 14:55:00,104.45,104.86,104.45,104.66,43663.0,104.45,104.86,104.45,104.66,43663.0
2017-11-08 15:00:00,104.68,104.81,104.62,104.65,35355.0,104.68,104.81,104.62,104.65,35355.0
2017-11-08 15:05:00,104.65,104.74,104.56,104.62,22962.0,104.65,104.74,104.56,104.62,22962.0
2017-11-08 15:10:00,104.62,104.74,104.58,104.73,34235.0,104.62,104.74,104.58,104.73,34235.0
2017-11-08 15:15:00,104.75,104.78,104.53,104.68,36983.0,104.75,104.78,104.53,104.68,36983.0
2017-11-08 15:20:00,104.67,104.69,104.35,104.52,36194.0,104.67,104.69,104.35,104.52,36194.0
2017-11-08 15:25:00,104.52,104.52,104.0,104.17,46715.0,104.52,104.52,104.0,104.17,46715.0
2017-11-08 15:30:00,104.23,104.34,104.13,104.14,39410.0,104.23,104.34,104.13,104.14,39410.0
2017-11-08 15:35:00,104.14,104.55,104.05,104.53,120769.0,104.14,104.55,104.05,104.53,120769.0
2017-11-08 15:40:00,104.51,104.64,104.46,104.55,31827.0,104.51,104.64,104.46,104.55,31827.0
2017-11-08 15:45:00,104.58,104.62,104.47,104.6,39383.0,104.58,104.62,104.47,104.6,39383.0
2017-11-08 15:50:00,104.55,104.75,104.53,104.73,93099.0,104.55,104.75,104.53,104.73,93099.0
2017-11-08 15:55:00,104.73,104.77,104.68,104.72,83347.0,104.73,104.77,104.68,104.72,83347.0
2017-11-09 09:30:00,103.55,103.71,102.57,102.74,71876.0,103.55,103.71,102.57,102.74,71876.0
2017-11-09 09:35:00,102.76,102.98,102.16,102.9,120730.0,102.76,102.98,102.16,102.9,120730.0
2017-11-09 09:40:00,102.89,102.98,102.75,102.75,28895.0,102.89,102.98,102.75,102.75,28895.0
2017-11-09 09:45:00,102.75,102.75,102.35,102.38,50175.0,102.75,102.75,102.35,102.38,50175.0
2017-11-09 09:50:00,102.39,102.5,102.14,102.16,59064.0,102.39,102.5,102.14,102.16,59064.0
2017-11-09 09:55:00,102.14,102.37,101.95,102.18,38669.0,102.14,102.37,101.95,102.18,38669.0
2017-11-09 10:00:00,102.18,102.23,101.5,101.91,39643.0,102.18,102.23,101.5,101.91,39643.0
2017-11-09 10:05:00,101.92,102.22,101.91,102.17,77742.0,101.92,102.22,101.91,102.17,77742.0
2017-11-09 10:10:00,102.2,102.25,101.91,102.09,37423.0,102.2,102.25,101.91,102.09,37423.0
2017-11-09 10:15:00,102.11,102.17,101.87,102.0,26702.0,102.11,102.17,101.87,102.0,26702.0
2017-11-09 10:20:00,102.0,102.16,101.85,102.16,39520.0,102.0,102.16,101.85,102.16,39520.0
2017-11-09 10:25:00,102.15,102.48,102.01,102.48,118409.0,102.15,102.48,102.01,102.48,118409.0
2017-11-09 10:30:00,102.47,102.48,102.36,102.46,21823.0,102.47,102.48,102.36,102.46,21823.0
2017-11-09 10:35:00,102.45,102.47,102.0,102.0,28323.0,102.45,102.47,102.0,102.0,28323.0
2017-11-09 10:40:00,101.98,102.19,101.9,102.19,29315.0,101.98,102.19,101.9,102.19,29315.0
2017-11-09 10:45:00,102.19,102.2,102.0,102.08,21714.0,102.19,102.2,102.0,102.08,21714.0
2017-11-09 10:50:00,102.12,102.19,102.11,102.17,18271.0,102.12,102.19,102.11,102.17,18271.0
2017-11-09 10:55:00,102.19,102.19,101.98,102.06,25336.0,102.19,102.19,101.98,102.06,25336.0
2017-11-09 11:00:00,102.08,102.27,102.0,102.2,23250.0,102.08,102.27,102.0,102.2,23250.0
2017-11-09 11:05:00,102.17,102.38,102.04,102.38,45393.0,102.17,102.38,102.04,102.38,45393.0
2017-11-09 11:10:00,102.39,102.86,102.38,102.75,37980.0,102.39,102.86,102.38,102.75,37980.0
2017-11-09 11:15:00,102.72,103.14,102.71,103.11,22988.0,102.72,103.14,102.71,103.11,22988.0
2017-11-09 11:20:00,103.11,103.37,103.1,103.17,19776.0,103.11,103.37,103.1,103.17,19776.0
2017-11-09 11:25:00,103.13,103.6,103.11,103.5,11592.0,103.13,103.6,103.11,103.5,11592.0
2017-11-09 11:30:00,103.53,103.72,103.5,103.7,21772.0,103.53,103.72,103.5,103.7,21772.0
2017-11-09 11:35:00,103.66,103.68,103.4,103.42,16726.0,103.66,103.68,103.4,103.42,16726.0
2017-11-09 11:40:00,103.42,103.61,103.41,103.51,11207.0,103.42,103.61,103.41,103.51,11207.0
2017-11-09 11:45:00,103.49,103.49,103.02,103.08,25041.0,103.49,103.49,103.02,103.08,25041.0
2017-11-09 11:50:00,103.17,103.18,102.76,102.88,20111.0,103.17,103.18,102.76,102.88,20111.0
2017-11-09 11:55:00,102.88,103.05,102.77,102.97,21921.0,102.88,103.05,102.77,102.97,21921.0
2017-11-09 12:00:00,103.0,103.05,102.75,102.78,16658.0,103.0,103.05,102.75,102.78,16658.0
2017-11-09 12:05:00,102.81,103.05,102.81,102.95,13448.0,102.81,103.05,102.81,102.95,13448.0
2017-11-09 12:10:00,102.94,102.98,102.82,102.82,20462.0,102.94,102.98,102.82,102.82,20462.0
2017-11-09 12:15:00,102.81,102.96,102.81,102.96,8650.0,102.81,102.96,102.81,102.96,8650.0
2017-11-09 12:20:00,102.97,102.99,102.94,102.96,12735.0,102.97,102.99,102.94,102.96,12735.0
2017-11-09 12:25:00,102.96,103.02,102.79,102.97,24260.0,102.96,103.02,102.79,102.97,24260.0
2017-11-09 12:30:00,102.94,103.0,102.83,103.0,10974.0,102.94,103.0,102.83,103.0,10974.0
2017-11-09 12:35:00,103.0,103.14,102.99,103.11,25049.0,103.0,103.14,102.99,103.11,25049.0
2017-11-09 12:40:00,103.11,103.11,102.86,102.9,26952.0,103.11,103.11,102.86,102.9,26952.0
2017-11-09 12:45:00,102.91,103.07,102.91,103.06,10011.0,102.91,103.07,102.91,103.06,10011.0
2017-11-09 12:50:00,103.05,103.07,102.79,102.9,27226.0,103.05,103.07,102.79,102.9,27226.0
2017-11-09 12:55:00,102.93,103.06,102.9,103.02,22278.0,102.93,103.06,102.9,103.02,22278.0
2017-11-09 13:00:00,102.99,103.18,102.99,103.15,81877.0,102.99,103.18,102.99,103.15,81877.0
2017-11-09 13:05:00,103.15,103.49,103.14,103.25,19173.0,103.15,103.49,103.14,103.25,19173.0
2017-11-09 13:10:00,103.28,103.4,103.25,103.32,10805.0,103.28,103.4,103.25,103.32,10805.0
2017-11-09 13:15:00,103.3,103.37,103.15,103.28,8881.0,103.3,103.37,103.15,103.28,8881.0
2017-11-09 13:20:00,103.26,103.38,103.26,103.35,12138.0,103.26,103.38,103.26,103.35,12138.0
2017-11-09 13:25:00,103.35,103.41,103.18,103.18,9242.0,103.35,103.41,103.18,103.18,9242.0
2017-11-09 13:30:00,103.2,103.23,103.14,103.18,8822.0,103.2,103.23,103.14,103.18,8822.0
2017-11-09 13:35:00,103.16,103.26,103.13,103.13,12814.0,103.16,103.26,103.13,103.13,12814.0
2017-11-09 13:40:00,103.13,103.13,102.99,103.11,31012.0,103.13,103.13,102.99,103.11,31012.0
2017-11-09 13:45:00,103.1,103.14,103.07,103.12,14869.0,103.1,103.14,103.07,103.12,14869.0
2017-11-09 13:50:00,103.08,103.2,103.04,103.2,11138.0,103.08,103.2,103.04,103.2,11138.0
2017-11-09 13:55:00,103.19,103.3,103.18,103.28,12708.0,103.19,103.3,103.18,103.28,12708.0
2017-11-09 14:00:00,103.26,103.28,103.16,103.16,15386.0,103.26,103.28,103.16,103.16,15386.0
2017-11-09 14:05:00,103.16,103.41,103.16,103.41,23638.0,103.16,103.41,103.16,103.41,23638.0
2017-11-09 14:10:00,103.44,103.44,103.26,103.28,12891.0,103.44,103.44,103.26,103.28,12891.0
2017-11-09 14:15:00,103.28,103.53,103.26,103.39,30676.0,103.28,103.53,103.26,103.39,30676.0
2017-11-09 14:20:00,103.41,103.54,103.3,103.34,18508.0,103.41,103.54,103.3,103.34,18508.0
2017-11-09 14:25:00,103.31,103.38,103.26,103.26,13924.0,103.31,103.38,103.26,103.26,13924.0
2017-11-09 14:30:00,103.26,103.29,103.25,103.27,11538.0,103.26,103.29,103.25,103.27,11538.0
2017-11-09 14:35:00,103.25,103.25,103.1,103.14,31247.0,103.25,103.25,103.1,103.14,31247.0
2017-11-09 14:40:00,103.16,103.19,103.11,103.15,20609.0,103.16,103.19,103.11,103.15,20609.0
2017-11-09 14:45:00,103.15,103.3,103.12,103.23,24999.0,103.15,103.3,103.12,103.23,24999.0
2017-11-09 14:50:00,103.26,103.45,103.26,103.36,26302.0,103.26,103.45,103.26,103.36,26302.0
2017-11-09 14:55:00,103.36,103.57,103.35,103.5,23223.0,103.36,103.57,103.35,103.5,23223.0
2017-11-09 15:00:00,103.51,103.52,103.26,103.33,28263.0,103.51,103.52,103.26,103.33,28263.0
2017-11-09 15:05:00,103.35,103.48,103.34,103.47,26173.0,103.35,103.48,103.34,103.47,26173.0
2017-11-09 15:10:00,103.47,103.48,103.39,103.46,25635.0,103.47,103.48,103.39,103.46,25635.0
2017-11-09 15:15:00,103.45,103.47,103.44,103.45,22741.0,103.45,103.47,103.44,103.45,22741.0
2017-11-09 15:20:00,103.45,103.56,103.42,103.51,41707.0,103.45,103.56,103.42,103.51,41707.0
2017-11-09 15:25:00,103.52,103.54,103.52,103.52,17269.0,103.52,103.54,103.52,103.52,17269.0
2017-11-09 15:30:00,103.52,103.61,103.47,103.54,51722.0,103.52,103.61,103.47,103.54,51722.0
2017-11-09 15:35:00,103.55,103.73,103.54,103.7,34660.0,103.55,103.73,103.54,103.7,34660.0
2017-11-09 15:40:00,103.73,103.77,103.59,103.59,44217.0,103.73,103.77,103.59,103.59,44217.0
2017-11-09 15:45:00,103.61,103.61,103.5,103.5,41897.0,103.61,103.61,103.5,103.5,41897.0
2017-11-09 15:50:00,103.52,103.55,103.5,103.53,56091.0,103.52,103.55,103.5,103.53,56091.0
2017-11-09 15:55:00,103.53,103.57,103.5,103.51,83900.0,103.53,103.57,103.5,103.51,83900.0
2017-11-10 09:30:00,103.7,104.31,103.57,104.03,22048.0,103.7,104.31,103.57,104.03,22048.0
2017-11-10 09:35:00,103.99,104.35,103.73,104.35,17957.0,103.99,104.35,103.73,104.35,17957.0
2017-11-10 09:40:00,104.27,104.45,104.11,104.18,12350.0,104.27,104.45,104.11,104.18,12350.0
2017-11-10 09:45:00,104.2,104.32,104.15,104.32,11900.0,104.2,104.32,104.15,104.32,11900.0
2017-11-10 09:50:00,104.27,104.41,104.18,104.25,14005.0,104.27,104.41,104.18,104.25,14005.0
2017-11-10 09:55:00,104.28,104.36,104.17,104.24,15819.0,104.28,104.36,104.17,104.24,15819.0
2017-11-10 10:00:00,104.27,104.36,104.13,104.21,18583.0,104.27,104.36,104.13,104.21,18583.0
2017-11-10 10:05:00,104.21,104.39,104.16,104.19,12411.0,104.21,104.39,104.16,104.19,12411.0
2017-11-10 10:10:00,104.21,104.23,103.88,104.07,22797.0,104.21,104.23,103.88,104.07,22797.0
2017-11-10 10:15:00,104.06,104.16,103.99,104.16,5927.0,104.06,104.16,103.99,104.16,5927.0
2017-11-10 10:20:00,104.16,104.23,104.03,104.09,13200.0,104.16,104.23,104.03,104.09,13200.0
2017-11-10 10:25:00,104.11,104.11,103.99,103.99,9496.0,104.11,104.11,103.99,103.99,9496.0
2017-11-10 10:30:00,103.94,104.04,103.9,104.03,12024.0,103.94,104.04,103.9,104.03,12024.0
2017-11-10 10:35:00,104.02,104.1,103.94,103.98,9994.0,104.02,104.1,103.94,103.98,9994.0
2017-11-10 10:40:00,103.99,103.99,103.93,103.95,8982.0,103.99,103.99,103.93,103.95,8982.0
2017-11-10 10:45:00,103.94,104.11,103.94,104.07,11713.0,103.94,104.11,103.94,104.07,11713.0
2017-11-10 10:50:00,104.04,104.11,103.94,104.0,12174.0,104.04,104.11,103.94,104.0,12174.0
2017-11-10 10:55:00,104.0,104.01,103.97,104.0,7556.0,104.0,104.01,103.97,104.0,7556.0
2017-11-10 11:00:00,103.98,104.01,103.94,104.0,7751.0,103.98,104.01,103.94,104.0,7751.0
2017-11-10 11:05:00,104.02,104.05,103.98,103.99,11753.0,104.02,104.05,103.98,103.99,11753.0
2017-11-10 11:10:00,104.0,104.12,103.99,104.11,13935.0,104.0,104.12,103.99,104.11,13935.0
2017-11-10 11:15:00,104.09,104.16,104.02,104.1,18296.0,104.09,104.16,104.02,104.1,18296.0
2017-11-10 11:20:00,104.04,104.07,103.97,104.0,13607.0,104.04,104.07,103.97,104.0,13607.0
2017-11-10 11:25:00,104.01,104.11,103.96,104.02,10628.0,104.01,104.11,103.96,104.02,10628.0
2017-11-10 11:30:00,104.0,104.2,104.0,104.2,2098.0,104.0,104.2,104.0,104.2,2098.0
2017-11-10 11:35:00,104.2,104.3,104.17,104.28,2716.0,104.2,104.3,104.17,104.28,2716.0
2017-11-10 11:40:00,104.3,104.41,104.25,104.41,9318.0,104.3,104.41,104.25,104.41,9318.0
2017-11-10 11:45:00,104.4,104.4,104.33,104.34,12600.0,104.4,104.4,104.33,104.34,12600.0
2017-11-10 11:50:00,104.32,104.32,104.25,104.25,17166.0,104.32,104.32,104.25,104.25,17166.0
2017-11-10 11:55:00,104.24,104.25,104.17,104.23,7351.0,104.24,104.25,104.17,104.23,7351.0
2017-11-10 12:00:00,104.22,104.22,104.08,104.09,10825.0,104.22,104.22,104.08,104.09,10825.0
2017-11-10 12:05:00,104.1,104.15,104.08,104.15,6009.0,104.1,104.15,104.08,104.15,6009.0
2017-11-10 12:10:00,104.13,104.19,104.13,104.15,11965.0,104.13,104.19,104.13,104.15,11965.0
2017-11-10 12:15:00,104.14,104.15,104.13,104.14,3666.0,104.14,104.15,104.13,104.14,3666.0
2017-11-10 12:20:00,104.15,104.17,104.09,104.09,10101.0,104.15,104.17,104.09,104.09,10101.0
2017-11-10 12:25:00,104.09,104.1,104.05,104.05,5605.0,104.09,104.1,104.05,104.05,5605.0
2017-11-10 12:30:00,104.05,104.15,103.99,104.1,15713.0,104.05,104.15,103.99,104.1,15713.0
2017-11-10 12:35:00,104.11,104.13,104.08,104.08,6132.0,104.11,104.13,104.08,104.08,6132.0
2017-11-10 12:40:00,104.1,104.1,103.98,103.98,16921.0,104.1,104.1,103.98,103.98,16921.0
2017-11-10 12:45:00,103.98,104.02,103.96,103.96,5847.0,103.98,104.02,103.96,103.96,5847.0
2017-11-10 12:50:00,103.97,104.04,103.96,104.0,4591.0,103.97,104.04,103.96,104.0,4591.0
2017-11-10 12:55:00,104.01,104.03,103.98,103.98,6600.0,104.01,104.03,103.98,103.98,6600.0
2017-11-10 13:00:00,104.01,104.01,103.97,104.01,6000.0,104.01,104.01,103.97,104.01,6000.0
2017-11-10 13:05:00,103.98,104.04,103.97,104.02,8700.0,103.98,104.04,103.97,104.02,8700.0
2017-11-10 13:10:00,104.02,104.16,104.02,104.16,6696.0,104.02,104.16,104.02,104.16,6696.0
2017-11-10 13:15:00,104.16,104.25,104.13,104.22,5436.0,104.16,104.25,104.13,104.22,5436.0
2017-11-10 13:20:00,104.23,104.26,104.22,104.26,1942.0,104.23,104.26,104.22,104.26,1942.0
2017-11-10 13:25:00,104.26,104.38,104.26,104.34,10585.0,104.26,104.38,104.26,104.34,10585.0
2017-11-10 13:30:00,104.33,104.35,104.31,104.34,2400.0,104.33,104.35,104.31,104.34,2400.0
2017-11-10 13:35:00,104.34,104.34,104.15,104.16,6123.0,104.34,104.34,104.15,104.16,6123.0
2017-11-10 13:40:00,104.16,104.25,104.1,104.2,8647.0,104.16,104.25,104.1,104.2,8647.0
2017-11-10 13:45:00,104.2,104.2,104.15,104.2,3622.0,104.2,104.2,104.15,104.2,3622.0
2017-11-10 13:50:00,104.2,104.25,104.2,104.25,1200.0,104.2,104.25,104.2,104.25,1200.0
2017-11-10 13:55:00,104.22,104.23,104.19,104.21,6200.0,104.22,104.23,104.19,104.21,6200.0
2017-11-10 14:00:00,104.25,104.35,104.21,104.31,10203.0,104.25,104.35,104.21,104.31,10203.0
2017-11-10 14:05:00,104.33,104.36,104.31,104.33,5833.0,104.33,104.36,104.31,104.33,5833.0
2017-11-10 14:10:00,104.35,104.6,104.35,104.52,18532.0,104.35,104.6,104.35,104.52,18532.0
2017-11-10 14:15:00,104.49,104.61,104.4,104.45,11423.0,104.49,104.61,104.4,104.45,11423.0
2017-11-10 14:20:00,104.41,104.5,104.41,104.5,4465.0,104.41,104.5,104.41,104.5,4465.0
2017-11-10 14:25:00,104.5,104.58,104.11,104.11,26796.0,104.5,104.58,104.11,104.11,26796.0
2017-11-10 14:30:00,104.13,104.41,104.13,104.38,7208.0,104.13,104.41,104.13,104.38,7208.0
2017-11-10 14:35:00,104.39,104.48,104.26,104.39,9300.0,104.39,104.48,104.26,104.39,9300.0
2017-11-10 14:40:00,104.4,104.44,104.28,104.29,12001.0,104.4,104.44,104.28,104.29,12001.0
2017-11-10 14:45:00,104.3,104.3,104.25,104.29,5062.0,104.3,104.3,104.25,104.29,5062.0
2017-11-10 14:50:00,104.27,104.28,104.0,104.19,9268.0,104.27,104.28,104.0,104.19,9268.0
2017-11-10 14:55:00,104.2,104.29,104.2,104.27,5346.0,104.2,104.29,104.2,104.27,5346.0
2017-11-10 15:00:00,104.27,104.33,104.24,104.3,10493.0,104.27,104.33,104.24,104.3,10493.0
2017-11-10 15:05:00,104.31,104.33,104.13,104.18,11899.0,104.31,104.33,104.13,104.18,11899.0
2017-11-10 15:10:00,104.2,104.25,104.1,104.14,12222.0,104.2,104.25,104.1,104.14,12222.0
2017-11-10 15:15:00,104.11,104.15,104.02,104.06,15176.0,104.11,104.15,104.02,104.06,15176.0
2017-11-10 15:20:00,104.06,104.12,104.05,104.12,7954.0,104.06,104.12,104.05,104.12,7954.0
2017-11-10 15:25:00,104.13,104.27,104.12,104.21,12864.0,104.13,104.27,104.12,104.21,12864.0
2017-11-10 15:30:00,104.23,104.25,104.09,104.13,13708.0,104.23,104.25,104.09,104.13,13708.0
2017-11-10 15:35:00,104.14,104.16,104.09,104.09,12909.0,104.14,104.16,104.09,104.09,12909.0
2017-11-10 15:40:00,104.12,104.13,103.99,103.99,14871.0,104.12,104.13,103.99,103.99,14871.0
2017-11-10 15:45:00,103.99,104.05,103.97,104.04,17450.0,103.99,104.05,103.97,104.04,17450.0
2017-11-10 15:50:00,104.05,104.11,104.02,104.11,19335.0,104.05,104.11,104.02,104.11,19335.0
2017-11-10 15:55:00,104.09,104.1,104.02,104.05,52738.0,104.09,104.1,104.02,104.05,52738.0
2017-11-13 09:30:00,101.98,103.58,101.18,103.58,59349.0,101.98,103.58,101.18,103.58,59349.0
2017-11-13 09:35:00,103.59,103.87,103.0,103.09,17621.0,103.59,103.87,103.0,103.09,17621.0
2017-11-13 09:40:00,103.0,103.01,102.46,102.56,19180.0,103.0,103.01,102.46,102.56,19180.0
2017-11-13 09:45:00,102.56,102.66,101.77,101.9,30757.0,102.56,102.66,101.77,101.9,30757.0
2017-11-13 09:50:00,101.91,102.0,101.38,101.5,31623.0,101.91,102.0,101.38,101.5,31623.0
2017-11-13 09:55:00,101.55,101.81,101.48,101.77,30847.0,101.55,101.81,101.48,101.77,30847.0
2017-11-13 10:00:00,101.82,102.19,101.82,102.19,16748.0,101.82,102.19,101.82,102.19,16748.0
2017-11-13 10:05:00,102.05,102.44,102.0,102.37,14803.0,102.05,102.44,102.0,102.37,14803.0
2017-11-13 10:10:00,102.32,102.4,102.2,102.28,9536.0,102.32,102.4,102.2,102.28,9536.0
2017-11-13 10:15:00,102.24,102.3,102.17,102.18,15072.0,102.24,102.3,102.17,102.18,15072.0
2017-11-13 10:20:00,102.14,102.14,102.0,102.08,8005.0,102.14,102.14,102.0,102.08,8005.0
2017-11-13 10:25:00,102.14,102.44,102.14,102.26,12856.0,102.14,102.44,102.14,102.26,12856.0
2017-11-13 10:30:00,102.26,102.29,102.22,102.22,8803.0,102.26,102.29,102.22,102.22,8803.0
2017-11-13 10:35:00,102.25,102.39,102.21,102.38,9733.0,102.25,102.39,102.21,102.38,9733.0
2017-11-13 10:40:00,102.41,102.41,102.26,102.3,11880.0,102.41,102.41,102.26,102.3,11880.0
2017-11-13 10:45:00,102.3,102.38,102.26,102.35,23785.0,102.3,102.38,102.26,102.35,23785.0
2017-11-13 10:50:00,102.3,102.39,102.27,102.3,31730.0,102.3,102.39,102.27,102.3,31730.0
2017-11-13 10:55:00,102.3,102.31,102.08,102.24,12897.0,102.3,102.31,102.08,102.24,12897.0
2017-11-13 11:00:00,102.21,102.28,102.21,102.26,7888.0,102.21,102.28,102.21,102.26,7888.0
2017-11-13 11:05:00,102.24,102.3,102.22,102.24,6435.0,102.24,102.3,102.22,102.24,6435.0
2017-11-13 11:10:00,102.26,102.51,102.24,102.47,5182.0,102.26,102.51,102.24,102.47,5182.0
2017-11-13 11:15:00,102.47,102.48,102.25,102.39,14240.0,102.47,102.48,102.25,102.39,14240.0
2017-11-13 11:20:00,102.39,102.51,102.39,102.43,19724.0,102.39,102.51,102.39,102.43,19724.0
2017-11-13 11:25:00,102.43,102.82,102.39,102.79,28430.0,102.43,102.82,102.39,102.79,28430.0
2017-11-13 11:30:00,102.81,102.85,102.63,102.85,9009.0,102.81,102.85,102.63,102.85,9009.0
2017-11-13 11:35:00,102.85,102.85,102.75,102.76,8394.0,102.85,102.85,102.75,102.76,8394.0
2017-11-13 11:40:00,102.81,102.94,102.78,102.94,6600.0,102.81,102.94,102.78,102.94,6600.0
2017-11-13 11:45:00,102.94,102.99,102.81,102.81,11288.0,102.94,102.99,102.81,102.81,11288.0
2017-11-13 11:50:00,102.79,102.85,102.75,102.81,5080.0,102.79,102.85,102.75,102.81,5080.0
2017-11-13 11:55:00,102.85,102.88,102.8,102.8,4536.0,102.85,102.88,102.8,102.8,4536.0
2017-11-13 12:00:00,102.8,102.91,102.8,102.83,4708.0,102.8,102.91,102.8,102.83,4708.0
2017-11-13 12:05:00,102.87,102.87,102.66,102.68,5760.0,102.87,102.87,102.66,102.68,5760.0
2017-11-13 12:10:00,102.75,102.78,102.7,102.72,2400.0,102.75,102.78,102.7,102.72,2400.0
2017-11-13 12:15:00,102.73,102.78,102.7,102.76,4284.0,102.73,102.78,102.7,102.76,4284.0
2017-11-13 12:20:00,102.76,102.79,102.75,102.78,3919.0,102.76,102.79,102.75,102.78,3919.0
2017-11-13 12:25:00,102.81,102.87,102.8,102.87,3390.0,102.81,102.87,102.8,102.87,3390.0
2017-11-13 12:30:00,102.87,103.0,102.86,102.98,8000.0,102.87,103.0,102.86,102.98,8000.0
2017-11-13 12:35:00,103.01,103.05,102.98,103.02,5151.0,103.01,103.05,102.98,103.02,5151.0
2017-11-13 12:40:00,103.02,103.05,102.94,102.96,9732.0,103.02,103.05,102.94,102.96,9732.0
2017-11-13 12:45:00,102.98,103.03,102.97,103.03,2667.0,102.98,103.03,102.97,103.03,2667.0
2017-11-13 12:50:00,103.0,103.02,102.95,102.95,6278.0,103.0,103.02,102.95,102.95,6278.0
2017-11-13 12:55:00,102.96,103.01,102.96,103.0,4732.0,102.96,103.01,102.96,103.0,4732.0
2017-11-13 13:00:00,103.0,103.0,102.95,102.95,4900.0,103.0,103.0,102.95,102.95,4900.0
2017-11-13 13:05:00,102.95,102.95,102.82,102.86,12302.0,102.95,102.95,102.82,102.86,12302.0
2017-11-13 13:10:00,102.88,102.89,102.83,102.89,4641.0,102.88,102.89,102.83,102.89,4641.0
2017-11-13 13:15:00,102.93,102.98,102.92,102.94,5158.0,102.93,102.98,102.92,102.94,5158.0
2017-11-13 13:20:00,102.94,103.03,102.94,103.02,4141.0,102.94,103.03,102.94,103.02,4141.0
2017-11-13 13:25:00,103.02,103.02,102.96,102.97,8866.0,103.02,103.02,102.96,102.97,8866.0
2017-11-13 13:30:00,102.95,102.97,102.91,102.94,8619.0,102.95,102.97,102.91,102.94,8619.0
2017-11-13 13:35:00,102.92,102.93,102.85,102.86,4196.0,102.92,102.93,102.85,102.86,4196.0
2017-11-13 13:40:00,102.86,102.99,102.86,102.97,1850.0,102.86,102.99,102.86,102.97,1850.0
2017-11-13 13:45:00,102.97,102.98,102.94,102.98,2210.0,102.97,102.98,102.94,102.98,2210.0
2017-11-13 13:50:00,102.98,103.1,102.95,103.1,3944.0,102.98,103.1,102.95,103.1,3944.0
2017-11-13 13:55:00,103.13,103.18,103.1,103.1,14577.0,103.13,103.18,103.1,103.1,14577.0
2017-11-13 14:00:00,103.11,103.11,103.08,103.09,4454.0,103.11,103.11,103.08,103.09,4454.0
2017-11-13 14:05:00,103.1,103.11,103.06,103.09,7411.0,103.1,103.11,103.06,103.09,7411.0
2017-11-13 14:10:00,103.1,103.1,103.05,103.07,14841.0,103.1,103.1,103.05,103.07,14841.0
2017-11-13 14:15:00,103.06,103.08,103.05,103.06,4320.0,103.06,103.08,103.05,103.06,4320.0
2017-11-13 14:20:00,103.06,103.1,103.05,103.1,8928.0,103.06,103.1,103.05,103.1,8928.0
2017-11-13 14:25:00,103.1,103.11,103.06,103.06,9650.0,103.1,103.11,103.06,103.06,9650.0
2017-11-13 14:30:00,103.07,103.14,103.07,103.1,8401.0,103.07,103.14,103.07,103.1,8401.0
2017-11-13 14:35:00,103.1,103.1,102.96,103.01,21660.0,103.1,103.1,102.96,103.01,21660.0
2017-11-13 14:40:00,103.0,103.04,102.96,102.96,4810.0,103.0,103.04,102.96,102.96,4810.0
2017-11-13 14:45:00,102.96,103.01,102.96,103.0,4451.0,102.96,103.01,102.96,103.0,4451.0
2017-11-13 14:50:00,102.98,103.02,101.92,102.63,33769.0,102.98,103.02,101.92,102.63,33769.0
2017-11-13 14:55:00,102.69,102.83,102.66,102.79,16703.0,102.69,102.83,102.66,102.79,16703.0
2017-11-13 15:00:00,102.83,102.83,102.75,102.8,17636.0,102.83,102.83,102.75,102.8,17636.0
2017-11-13 15:05:00,102.8,102.85,102.78,102.81,15687.0,102.8,102.85,102.78,102.81,15687.0
2017-11-13 15:10:00,102.8,102.87,102.72,102.85,17378.0,102.8,102.87,102.72,102.85,17378.0
2017-11-13 15:15:00,102.87,102.87,102.82,102.87,16398.0,102.87,102.87,102.82,102.87,16398.0
2017-11-13 15:20:00,102.86,103.01,102.83,103.01,18479.0,102.86,103.01,102.83,103.01,18479.0
2017-11-13 15:25:00,102.99,103.1,102.99,103.06,13511.0,102.99,103.1,102.99,103.06,13511.0
2017-11-13 15:30:00,103.07,103.1,103.01,103.02,15111.0,103.07,103.1,103.01,103.02,15111.0
2017-11-13 15:35:00,103.0,103.08,102.89,102.98,28314.0,103.0,103.08,102.89,102.98,28314.0
2017-11-13 15:40:00,103.0,103.04,102.9,102.94,19878.0,103.0,103.04,102.9,102.94,19878.0
2017-11-13 15:45:00,102.96,102.98,102.88,102.91,16723.0,102.96,102.98,102.88,102.91,16723.0
2017-11-13 15:50:00,102.93,102.99,102.91,102.97,25503.0,102.93,102.99,102.91,102.97,25503.0
2017-11-13 15:55:00,102.99,102.99,102.84,102.92,81644.0,102.99,102.99,102.84,102.92,81644.0
2017-11-14 09:30:00,102.58,102.71,102.09,102.36,13401.0,102.58,102.71,102.09,102.36,13401.0
2017-11-14 09:35:00,102.41,102.41,101.62,101.88,30431.0,102.41,102.41,101.62,101.88,30431.0
2017-11-14 09:40:00,102.01,102.52,101.88,102.52,21647.0,102.01,102.52,101.88,102.52,21647.0
2017-11-14 09:45:00,102.46,102.72,102.33,102.48,13089.0,102.46,102.72,102.33,102.48,13089.0
2017-11-14 09:50:00,102.58,102.75,102.52,102.75,3009.0,102.58,102.75,102.52,102.75,3009.0
2017-11-14 09:55:00,102.71,102.71,102.5,102.52,4900.0,102.71,102.71,102.5,102.52,4900.0
2017-11-14 10:00:00,102.51,102.6,102.4,102.47,17526.0,102.51,102.6,102.4,102.47,17526.0
2017-11-14 10:05:00,102.51,102.55,102.34,102.5,4199.0,102.51,102.55,102.34,102.5,4199.0
2017-11-14 10:10:00,102.55,102.68,102.5,102.67,4009.0,102.55,102.68,102.5,102.67,4009.0
2017-11-14 10:15:00,102.72,102.83,102.67,102.75,11119.0,102.72,102.83,102.67,102.75,11119.0
2017-11-14 10:20:00,102.75,102.93,102.71,102.75,17812.0,102.75,102.93,102.71,102.75,17812.0
2017-11-14 10:25:00,102.71,102.91,102.71,102.85,8609.0,102.71,102.91,102.71,102.85,8609.0
2017-11-14 10:30:00,102.87,102.9,102.81,102.86,8550.0,102.87,102.9,102.81,102.86,8550.0
2017-11-14 10:35:00,102.86,102.9,102.77,102.8,12212.0,102.86,102.9,102.77,102.8,12212.0
2017-11-14 10:40:00,102.8,102.89,102.78,102.79,9915.0,102.8,102.89,102.78,102.79,9915.0
2017-11-14 10:45:00,102.87,102.92,102.79,102.82,22794.0,102.87,102.92,102.79,102.82,22794.0
2017-11-14 10:50:00,102.84,102.87,102.8,102.8,9006.0,102.84,102.87,102.8,102.8,9006.0
2017-11-14 10:55:00,102.8,102.9,102.8,102.85,6163.0,102.8,102.9,102.8,102.85,6163.0
2017-11-14 11:00:00,102.88,103.07,102.88,103.01,8345.0,102.88,103.07,102.88,103.01,8345.0
2017-11-14 11:05:00,103.05,103.23,103.02,103.2,5237.0,103.05,103.23,103.02,103.2,5237.0
2017-11-14 11:10:00,103.2,103.37,103.19,103.33,9539.0,103.2,103.37,103.19,103.33,9539.0
2017-11-14 11:15:00,103.36,103.41,103.14,103.14,11722.0,103.36,103.41,103.14,103.14,11722.0
2017-11-14 11:20:00,103.17,103.2,103.07,103.12,3784.0,103.17,103.2,103.07,103.12,3784.0
2017-11-14 11:25:00,103.14,103.26,103.12,103.2,5718.0,103.14,103.26,103.12,103.2,5718.0
2017-11-14 11:30:00,103.19,103.2,103.14,103.14,4000.0,103.19,103.2,103.14,103.14,4000.0
2017-11-14 11:35:00,103.13,103.15,103.04,103.05,5100.0,103.13,103.15,103.04,103.05,5100.0
2017-11-14 11:40:00,103.05,103.17,103.05,103.15,6953.0,103.05,103.17,103.05,103.15,6953.0
2017-11-14 11:45:00,103.15,103.18,103.08,103.13,8609.0,103.15,103.18,103.08,103.13,8609.0
2017-11-14 11:50:00,103.13,103.19,103.12,103.12,6748.0,103.13,103.19,103.12,103.12,6748.0
2017-11-14 11:55:00,103.12,103.17,103.08,103.09,5946.0,103.12,103.17,103.08,103.09,5946.0
2017-11-14 12:00:00,103.09,103.27,103.08,103.23,4012.0,103.09,103.27,103.08,103.23,4012.0
2017-11-14 12:05:00,103.28,103.32,103.26,103.28,5380.0,103.28,103.32,103.26,103.28,5380.0
2017-11-14 12:10:00,103.29,103.29,103.17,103.19,3000.0,103.29,103.29,103.17,103.19,3000.0
2017-11-14 12:15:00,103.18,103.22,103.15,103.22,2570.0,103.18,103.22,103.15,103.22,2570.0
2017-11-14 12:20:00,103.18,103.22,103.14,103.18,1609.0,103.18,103.22,103.14,103.18,1609.0
2017-11-14 12:25:00,103.18,103.21,103.04,103.05,2800.0,103.18,103.21,103.04,103.05,2800.0
2017-11-14 12:30:00,103.08,103.08,103.04,103.04,2410.0,103.08,103.08,103.04,103.04,2410.0
2017-11-14 12:35:00,103.05,103.08,102.92,102.92,2349.0,103.05,103.08,102.92,102.92,2349.0
2017-11-14 12:40:00,102.96,103.08,102.94,103.08,3096.0,102.96,103.08,102.94,103.08,3096.0
2017-11-14 12:45:00,103.09,103.1,102.97,102.97,4451.0,103.09,103.1,102.97,102.97,4451.0
2017-11-14 12:50:00,103.01,103.04,102.86,102.92,7233.0,103.01,103.04,102.86,102.92,7233.0
2017-11-14 12:55:00,102.95,102.95,102.85,102.92,7000.0,102.95,102.95,102.85,102.92,7000.0
2017-11-14 13:00:00,102.91,102.93,102.86,102.91,5625.0,102.91,102.93,102.86,102.91,5625.0
2017-11-14 13:05:00,102.91,102.97,102.88,102.95,5200.0,102.91,102.97,102.88,102.95,5200.0
2017-11-14 13:10:00,102.99,103.08,102.99,103.08,4799.0,102.99,103.08,102.99,103.08,4799.0
2017-11-14 13:15:00,103.06,103.12,103.04,103.09,4650.0,103.06,103.12,103.04,103.09,4650.0
2017-11-14 13:20:00,103.14,103.17,103.07,103.11,5702.0,103.14,103.17,103.07,103.11,5702.0
2017-11-14 13:25:00,103.18,103.25,103.13,103.23,3795.0,103.18,103.25,103.13,103.23,3795.0
2017-11-14 13:30:00,103.24,103.24,103.02,103.02,10864.0,103.24,103.24,103.02,103.02,10864.0
2017-11-14 13:35:00,103.02,103.19,103.02,103.19,12941.0,103.02,103.19,103.02,103.19,12941.0
2017-11-14 13:40:00,103.19,103.3,103.16,103.26,21045.0,103.19,103.3,103.16,103.26,21045.0
2017-11-14 13:45:00,103.25,103.45,103.25,103.4,20426.0,103.25,103.45,103.25,103.4,20426.0
2017-11-14 13:50:00,103.39,103.48,103.38,103.45,16779.0,103.39,103.48,103.38,103.45,16779.0
2017-11-14 13:55:00,103.45,103.47,103.16,103.23,13304.0,103.45,103.47,103.16,103.23,13304.0
2017-11-14 14:00:00,103.22,103.29,103.22,103.26,2590.0,103.22,103.29,103.22,103.26,2590.0
2017-11-14 14:05:00,103.26,103.26,103.14,103.17,7349.0,103.26,103.26,103.14,103.17,7349.0
2017-11-14 14:10:00,103.21,103.26,103.13,103.15,10276.0,103.21,103.26,103.13,103.15,10276.0
2017-11-14 14:15:00,103.17,103.2,103.05,103.06,7183.0,103.17,103.2,103.05,103.06,7183.0
2017-11-14 14:20:00,103.08,103.16,103.06,103.16,5310.0,103.08,103.16,103.06,103.16,5310.0
2017-11-14 14:25:00,103.18,103.2,103.07,103.16,6351.0,103.18,103.2,103.07,103.16,6351.0
2017-11-14 14:30:00,103.18,103.27,103.09,103.2,8167.0,103.18,103.27,103.09,103.2,8167.0
2017-11-14 14:35:00,103.25,103.37,103.22,103.35,4542.0,103.25,103.37,103.22,103.35,4542.0
2017-11-14 14:40:00,103.37,103.43,103.37,103.38,11497.0,103.37,103.43,103.37,103.38,11497.0
2017-11-14 14:45:00,103.41,103.42,103.31,103.31,3900.0,103.41,103.42,103.31,103.31,3900.0
2017-11-14 14:50:00,103.34,103.34,103.25,103.29,8036.0,103.34,103.34,103.25,103.29,8036.0
2017-11-14 14:55:00,103.28,103.33,103.24,103.32,7819.0,103.28,103.33,103.24,103.32,7819.0
2017-11-14 15:00:00,103.32,103.43,103.29,103.38,6992.0,103.32,103.43,103.29,103.38,6992.0
2017-11-14 15:05:00,103.42,103.43,103.28,103.33,4474.0,103.42,103.43,103.28,103.33,4474.0
2017-11-14 15:10:00,103.35,103.44,103.34,103.44,8485.0,103.35,103.44,103.34,103.44,8485.0
2017-11-14 15:15:00,103.42,103.49,103.4,103.45,7379.0,103.42,103.49,103.4,103.45,7379.0
2017-11-14 15:20:00,103.46,103.51,103.46,103.5,11033.0,103.46,103.51,103.46,103.5,11033.0
2017-11-14 15:25:00,103.5,103.54,103.42,103.46,7617.0,103.5,103.54,103.42,103.46,7617.0
2017-11-14 15:30:00,103.46,103.52,103.45,103.47,13628.0,103.46,103.52,103.45,103.47,13628.0
2017-11-14 15:35:00,103.46,103.53,103.43,103.45,15143.0,103.46,103.53,103.43,103.45,15143.0
2017-11-14 15:40:00,103.45,103.5,103.39,103.43,24226.0,103.45,103.5,103.39,103.43,24226.0
2017-11-14 15:45:00,103.44,103.49,103.41,103.42,30929.0,103.44,103.49,103.41,103.42,30929.0
2017-11-14 15:50:00,103.42,103.52,103.42,103.51,23071.0,103.42,103.52,103.42,103.51,23071.0
2017-11-14 15:55:00,103.51,103.58,103.47,103.53,77823.0,103.51,103.58,103.47,103.53,77823.0
2017-11-15 09:30:00,102.67,102.67,100.9,101.41,4089.0,102.67,102.67,100.9,101.41,4089.0
2017-11-15 09:35:00,102.52,102.53,101.43,101.43,900.0,102.52,102.53,101.43,101.43,900.0
2017-11-15 09:40:00,101.43,102.53,101.43,101.47,1800.0,101.43,102.53,101.43,101.47,1800.0
2017-11-15 09:45:00,101.5,102.48,101.5,102.47,9720.0,101.5,102.48,101.5,102.47,9720.0
2017-11-15 09:50:00,102.11,102.3,102.08,102.3,2152.0,102.11,102.3,102.08,102.3,2152.0
2017-11-15 09:55:00,102.28,102.42,102.26,102.37,3691.0,102.28,102.42,102.26,102.37,3691.0
2017-11-15 10:00:00,102.38,102.85,102.38,102.85,6500.0,102.38,102.85,102.38,102.85,6500.0
2017-11-15 10:05:00,103.82,103.82,103.77,103.79,300.0,103.82,103.82,103.77,103.79,300.0
2017-11-15 10:10:00,103.82,104.17,103.38,103.48,16996.0,103.82,104.17,103.38,103.48,16996.0
2017-11-15 10:15:00,103.48,104.13,103.48,103.81,500.0,103.48,104.13,103.48,103.81,500.0
2017-11-15 10:20:00,103.52,103.82,103.47,103.47,400.0,103.52,103.82,103.47,103.47,400.0
2017-11-15 10:25:00,103.47,103.5,103.47,103.5,3300.0,103.47,103.5,103.47,103.5,3300.0
2017-11-15 10:30:00,103.49,103.5,103.49,103.5,500.0,103.49,103.5,103.49,103.5,500.0
2017-11-15 10:35:00,103.83,104.14,103.5,103.57,7800.0,103.83,104.14,103.5,103.57,7800.0
2017-11-15 10:40:00,103.56,103.85,103.56,103.6,1000.0,103.56,103.85,103.56,103.6,1000.0
2017-11-15 10:45:00,103.6,103.76,103.6,103.76,600.0,103.6,103.76,103.6,103.76,600.0
2017-11-15 10:50:00,103.8,103.91,103.23,103.23,16230.0,103.8,103.91,103.23,103.23,16230.0
2017-11-15 10:55:00,103.34,103.35,103.27,103.27,200.0,103.34,103.35,103.27,103.27,200.0
2017-11-15 11:00:00,103.38,103.58,103.38,103.42,400.0,103.38,103.58,103.38,103.42,400.0
2017-11-15 11:05:00,103.46,103.61,103.42,103.47,2187.0,103.46,103.61,103.42,103.47,2187.0
2017-11-15 11:10:00,103.47,103.47,103.47,103.47,0.0,103.47,103.47,103.47,103.47,0.0
2017-11-15 11:15:00,103.44,103.69,103.43,103.44,600.0,103.44,103.69,103.43,103.44,600.0
2017-11-15 11:20:00,103.45,103.56,103.08,103.08,7900.0,103.45,103.56,103.08,103.08,7900.0
2017-11-15 11:25:00,103.09,103.09,102.39,102.69,15721.0,103.09,103.09,102.39,102.69,15721.0
2017-11-15 11:30:00,102.79,102.88,102.62,102.87,6742.0,102.79,102.88,102.62,102.87,6742.0
2017-11-15 11:35:00,102.87,103.03,102.87,102.97,8900.0,102.87,103.03,102.87,102.97,8900.0
2017-11-15 11:40:00,102.97,102.97,102.77,102.78,14830.0,102.97,102.97,102.77,102.78,14830.0
2017-11-15 11:45:00,102.82,103.04,102.73,103.0,1915.0,102.82,103.04,102.73,103.0,1915.0
2017-11-15 11:50:00,103.0,103.13,102.92,103.0,5004.0,103.0,103.13,102.92,103.0,5004.0
2017-11-15 11:55:00,102.97,103.02,102.91,102.92,6200.0,102.97,103.02,102.91,102.92,6200.0
2017-11-15 12:00:00,102.95,102.98,102.75,102.75,12995.0,102.95,102.98,102.75,102.75,12995.0
2017-11-15 12:05:00,102.78,102.8,102.52,102.52,7324.0,102.78,102.8,102.52,102.52,7324.0
2017-11-15 12:10:00,102.66,102.66,102.6,102.64,2030.0,102.66,102.66,102.6,102.64,2030.0
2017-11-15 12:15:00,102.65,102.72,102.48,102.72,5259.0,102.65,102.72,102.48,102.72,5259.0
2017-11-15 12:20:00,102.8,102.84,102.77,102.77,2820.0,102.8,102.84,102.77,102.77,2820.0
2017-11-15 12:25:00,102.78,102.78,102.68,102.69,5755.0,102.78,102.78,102.68,102.69,5755.0
2017-11-15 12:30:00,102.69,102.81,102.68,102.81,3200.0,102.69,102.81,102.68,102.81,3200.0
2017-11-15 12:35:00,102.79,102.79,102.71,102.79,3925.0,102.79,102.79,102.71,102.79,3925.0
2017-11-15 12:40:00,102.77,102.81,102.76,102.81,5252.0,102.77,102.81,102.76,102.81,5252.0
2017-11-15 12:45:00,102.86,102.87,102.78,102.8,2754.0,102.86,102.87,102.78,102.8,2754.0
2017-11-15 12:50:00,102.84,102.84,102.79,102.79,700.0,102.84,102.84,102.79,102.79,700.0
2017-11-15 12:55:00,102.83,102.85,102.76,102.81,4470.0,102.83,102.85,102.76,102.81,4470.0
2017-11-15 13:00:00,102.79,102.85,102.79,102.82,750.0,102.79,102.85,102.79,102.82,750.0
2017-11-15 13:05:00,102.82,102.82,102.74,102.74,4170.0,102.82,102.82,102.74,102.74,4170.0
2017-11-15 13:10:00,102.76,102.76,102.74,102.74,3050.0,102.76,102.76,102.74,102.74,3050.0
2017-11-15 13:15:00,102.74,102.74,102.69,102.73,7752.0,102.74,102.74,102.69,102.73,7752.0
2017-11-15 13:20:00,102.7,102.7,102.68,102.7,8444.0,102.7,102.7,102.68,102.7,8444.0
2017-11-15 13:25:00,102.7,102.71,102.66,102.66,5934.0,102.7,102.71,102.66,102.66,5934.0
2017-11-15 13:30:00,102.68,102.75,102.68,102.73,3200.0,102.68,102.75,102.68,102.73,3200.0
2017-11-15 13:35:00,102.8,103.12,102.75,103.12,20100.0,102.8,103.12,102.75,103.12,20100.0
2017-11-15 13:40:00,103.13,103.28,103.09,103.24,2761.0,103.13,103.28,103.09,103.24,2761.0
2017-11-15 13:45:00,103.24,103.49,103.21,103.47,4824.0,103.24,103.49,103.21,103.47,4824.0
2017-11-15 13:50:00,103.45,103.51,103.45,103.45,1955.0,103.45,103.51,103.45,103.45,1955.0
2017-11-15 13:55:00,103.46,103.47,103.46,103.46,1899.0,103.46,103.47,103.46,103.46,1899.0
2017-11-15 14:00:00,103.49,103.88,103.47,103.74,4620.0,103.49,103.88,103.47,103.74,4620.0
2017-11-15 14:05:00,103.64,103.86,103.62,103.86,2850.0,103.64,103.86,103.62,103.86,2850.0
2017-11-15 14:10:00,103.86,103.99,103.84,103.85,25036.0,103.86,103.99,103.84,103.85,25036.0
2017-11-15 14:15:00,103.84,103.84,103.72,103.74,1600.0,103.84,103.84,103.72,103.74,1600.0
2017-11-15 14:20:00,103.82,103.99,103.71,103.76,9862.0,103.82,103.99,103.71,103.76,9862.0
2017-11-15 14:25:00,103.75,103.84,103.74,103.78,6732.0,103.75,103.84,103.74,103.78,6732.0
2017-11-15 14:30:00,103.79,103.8,103.75,103.76,2156.0,103.79,103.8,103.75,103.76,2156.0
2017-11-15 14:35:00,103.75,103.76,103.71,103.76,2748.0,103.75,103.76,103.71,103.76,2748.0
2017-11-15 14:40:00,103.74,103.82,103.74,103.79,5322.0,103.74,103.82,103.74,103.79,5322.0
2017-11-15 14:45:00,103.78,103.88,103.78,103.87,6332.0,103.78,103.88,103.78,103.87,6332.0
2017-11-15 14:50:00,103.87,103.95,103.87,103.88,5151.0,103.87,103.95,103.87,103.88,5151.0
2017-11-15 14:55:00,103.92,103.96,103.9,103.96,5012.0,103.92,103.96,103.9,103.96,5012.0
2017-11-15 15:00:00,103.98,104.24,103.97,104.24,5626.0,103.98,104.24,103.97,104.24,5626.0
2017-11-15 15:05:00,104.18,104.26,104.13,104.24,6993.0,104.18,104.26,104.13,104.24,6993.0
2017-11-15 15:10:00,104.24,104.38,104.23,104.23,1800.0,104.24,104.38,104.23,104.23,1800.0
2017-11-15 15:15:00,104.24,104.33,104.22,104.22,3696.0,104.24,104.33,104.22,104.22,3696.0
2017-11-15 15:20:00,104.22,104.26,104.09,104.09,9075.0,104.22,104.26,104.09,104.09,9075.0
2017-11-15 15:25:00,104.1,104.23,104.09,104.2,6465.0,104.1,104.23,104.09,104.2,6465.0
2017-11-15 15:30:00,104.2,104.23,104.16,104.17,11386.0,104.2,104.23,104.16,104.17,11386.0
2017-11-15 15:35:00,104.16,104.17,104.15,104.15,5906.0,104.16,104.17,104.15,104.15,5906.0
2017-11-15 15:40:00,104.15,104.21,104.15,104.19,24517.0,104.15,104.21,104.15,104.19,24517.0
2017-11-15 15:45:00,104.19,104.27,104.18,104.26,25040.0,104.19,104.27,104.18,104.26,25040.0
2017-11-15 15:50:00,104.26,104.26,103.99,103.99,11085.0,104.26,104.26,103.99,103.99,11085.0
2017-11-15 15:55:00,104.0,104.0,103.83,103.88,39260.0,104.0,104.0,103.83,103.88,39260.0
2017-11-16 09:30:00,104.55,104.55,103.92,104.43,6756.0,104.55,104.55,103.92,104.43,6756.0
2017-11-16 09:35:00,104.44,104.46,104.12,104.45,7247.0,104.44,104.46,104.12,104.45,7247.0
2017-11-16 09:40:00,104.37,104.84,104.34,104.66,12577.0,104.37,104.84,104.34,104.66,12577.0
2017-11-16 09:45:00,104.75,104.8,104.41,104.41,3767.0,104.75,104.8,104.41,104.41,3767.0
2017-11-16 09:50:00,104.45,104.46,104.19,104.26,10941.0,104.45,104.46,104.19,104.26,10941.0
2017-11-16 09:55:00,104.23,104.32,104.12,104.22,12573.0,104.23,104.32,104.12,104.22,12573.0
2017-11-16 10:00:00,104.23,104.23,104.08,104.16,7298.0,104.23,104.23,104.08,104.16,7298.0
2017-11-16 10:05:00,104.16,104.24,104.09,104.1,2900.0,104.16,104.24,104.09,104.1,2900.0
2017-11-16 10:10:00,104.1,104.21,104.1,104.19,3099.0,104.1,104.21,104.1,104.19,3099.0
2017-11-16 10:15:00,104.23,104.23,104.13,104.23,3300.0,104.23,104.23,104.13,104.23,3300.0
2017-11-16 10:20:00,104.43,104.63,104.43,104.62,600.0,104.43,104.63,104.43,104.62,600.0
2017-11-16 10:25:00,104.62,104.62,104.19,104.19,3618.0,104.62,104.62,104.19,104.19,3618.0
2017-11-16 10:30:00,104.21,104.27,104.19,104.19,1400.0,104.21,104.27,104.19,104.19,1400.0
2017-11-16 10:35:00,104.2,104.23,104.07,104.17,15402.0,104.2,104.23,104.07,104.17,15402.0
2017-11-16 10:40:00,104.15,104.17,104.09,104.17,6706.0,104.15,104.17,104.09,104.17,6706.0
2017-11-16 10:45:00,104.17,104.17,104.09,104.09,1480.0,104.17,104.17,104.09,104.09,1480.0
2017-11-16 10:50:00,104.13,104.16,104.11,104.15,4200.0,104.13,104.16,104.11,104.15,4200.0
2017-11-16 10:55:00,104.16,104.2,104.1,104.16,4306.0,104.16,104.2,104.1,104.16,4306.0
2017-11-16 11:00:00,104.16,104.18,104.12,104.18,5907.0,104.16,104.18,104.12,104.18,5907.0
2017-11-16 11:05:00,104.18,104.18,103.95,104.03,16888.0,104.18,104.18,103.95,104.03,16888.0
2017-11-16 11:10:00,104.02,104.02,103.81,103.85,13913.0,104.02,104.02,103.81,103.85,13913.0
2017-11-16 11:15:00,103.85,103.86,103.75,103.77,10226.0,103.85,103.86,103.75,103.77,10226.0
2017-11-16 11:20:00,103.78,103.84,103.75,103.81,4255.0,103.78,103.84,103.75,103.81,4255.0
2017-11-16 11:25:00,103.8,104.0,103.8,104.0,9279.0,103.8,104.0,103.8,104.0,9279.0
2017-11-16 11:30:00,104.0,104.0,103.88,103.92,6731.0,104.0,104.0,103.88,103.92,6731.0
2017-11-16 11:35:00,103.92,103.93,103.89,103.89,11353.0,103.92,103.93,103.89,103.89,11353.0
2017-11-16 11:40:00,103.9,103.92,103.76,103.76,14169.0,103.9,103.92,103.76,103.76,14169.0
2017-11-16 11:45:00,103.76,103.84,103.66,103.67,15480.0,103.76,103.84,103.66,103.67,15480.0
2017-11-16 11:50:00,103.68,103.68,103.46,103.47,11157.0,103.68,103.68,103.46,103.47,11157.0
2017-11-16 11:55:00,103.48,103.53,103.47,103.49,5600.0,103.48,103.53,103.47,103.49,5600.0
2017-11-16 12:00:00,103.5,103.51,103.44,103.45,10848.0,103.5,103.51,103.44,103.45,10848.0
2017-11-16 12:05:00,103.45,103.57,103.45,103.57,3390.0,103.45,103.57,103.45,103.57,3390.0
2017-11-16 12:10:00,103.56,103.56,103.51,103.55,4850.0,103.56,103.56,103.51,103.55,4850.0
2017-11-16 12:15:00,103.54,103.58,103.5,103.54,7124.0,103.54,103.58,103.5,103.54,7124.0
2017-11-16 12:20:00,103.58,103.62,103.56,103.62,5929.0,103.58,103.62,103.56,103.62,5929.0
2017-11-16 12:25:00,103.62,103.74,103.6,103.69,7748.0,103.62,103.74,103.6,103.69,7748.0
2017-11-16 12:30:00,103.71,103.72,103.68,103.72,3215.0,103.71,103.72,103.68,103.72,3215.0
2017-11-16 12:35:00,103.73,103.82,103.72,103.82,5352.0,103.73,103.82,103.72,103.82,5352.0
2017-11-16 12:40:00,103.82,103.82,103.74,103.78,6930.0,103.82,103.82,103.74,103.78,6930.0
2017-11-16 12:45:00,103.81,103.81,103.75,103.79,1150.0,103.81,103.81,103.75,103.79,1150.0
2017-11-16 12:50:00,103.79,103.95,103.77,103.92,3957.0,103.79,103.95,103.77,103.92,3957.0
2017-11-16 12:55:00,103.87,104.03,103.87,104.01,5899.0,103.87,104.03,103.87,104.01,5899.0
2017-11-16 13:00:00,104.02,104.06,104.02,104.05,1855.0,104.02,104.06,104.02,104.05,1855.0
2017-11-16 13:05:00,104.07,104.08,104.02,104.02,4100.0,104.07,104.08,104.02,104.02,4100.0
2017-11-16 13:10:00,103.99,104.0,103.94,103.95,3339.0,103.99,104.0,103.94,103.95,3339.0
2017-11-16 13:15:00,103.95,103.99,103.94,103.96,3900.0,103.95,103.99,103.94,103.96,3900.0
2017-11-16 13:20:00,103.97,104.0,103.96,103.97,6739.0,103.97,104.0,103.96,103.97,6739.0
2017-11-16 13:25:00,103.98,104.0,103.96,103.98,6710.0,103.98,104.0,103.96,103.98,6710.0
2017-11-16 13:30:00,103.98,104.0,103.95,103.97,4236.0,103.98,104.0,103.95,103.97,4236.0
2017-11-16 13:35:00,104.0,104.0,103.96,103.97,4914.0,104.0,104.0,103.96,103.97,4914.0
2017-11-16 13:40:00,103.98,104.02,103.97,104.0,5676.0,103.98,104.02,103.97,104.0,5676.0
2017-11-16 13:45:00,104.0,104.02,103.98,104.02,3800.0,104.0,104.02,103.98,104.02,3800.0
2017-11-16 13:50:00,104.03,104.04,104.01,104.04,3234.0,104.03,104.04,104.01,104.04,3234.0
2017-11-16 13:55:00,104.05,104.06,104.04,104.05,5612.0,104.05,104.06,104.04,104.05,5612.0
2017-11-16 14:00:00,104.06,104.12,104.06,104.07,7857.0,104.06,104.12,104.06,104.07,7857.0
2017-11-16 14:05:00,104.07,104.07,104.03,104.04,6487.0,104.07,104.07,104.03,104.04,6487.0
2017-11-16 14:10:00,104.03,104.1,104.02,104.09,6353.0,104.03,104.1,104.02,104.09,6353.0
2017-11-16 14:15:00,104.11,104.13,104.09,104.12,4600.0,104.11,104.13,104.09,104.12,4600.0
2017-11-16 14:20:00,104.1,104.13,104.1,104.12,5600.0,104.1,104.13,104.1,104.12,5600.0
2017-11-16 14:25:00,104.12,104.14,104.11,104.14,4157.0,104.12,104.14,104.11,104.14,4157.0
2017-11-16 14:30:00,104.13,104.32,104.13,104.32,6091.0,104.13,104.32,104.13,104.32,6091.0
2017-11-16 14:35:00,104.32,104.33,104.3,104.31,4780.0,104.32,104.33,104.3,104.31,4780.0
2017-11-16 14:40:00,104.32,104.32,104.2,104.23,10152.0,104.32,104.32,104.2,104.23,10152.0
2017-11-16 14:45:00,104.22,104.23,104.21,104.23,5446.0,104.22,104.23,104.21,104.23,5446.0
2017-11-16 14:50:00,104.22,104.24,104.19,104.24,6057.0,104.22,104.24,104.19,104.24,6057.0
2017-11-16 14:55:00,104.24,104.3,104.23,104.3,7764.0,104.24,104.3,104.23,104.3,7764.0
2017-11-16 15:00:00,104.32,104.36,104.3,104.32,4719.0,104.32,104.36,104.3,104.32,4719.0
2017-11-16 15:05:00,104.32,104.4,104.3,104.4,4666.0,104.32,104.4,104.3,104.4,4666.0
2017-11-16 15:10:00,104.39,104.45,104.38,104.42,10174.0,104.39,104.45,104.38,104.42,10174.0
2017-11-16 15:15:00,104.42,104.42,104.34,104.38,5260.0,104.42,104.42,104.34,104.38,5260.0
2017-11-16 15:20:00,104.37,104.38,104.32,104.34,6230.0,104.37,104.38,104.32,104.34,6230.0
2017-11-16 15:25:00,104.34,104.39,104.34,104.39,4305.0,104.34,104.39,104.34,104.39,4305.0
2017-11-16 15:30:00,104.39,104.46,104.36,104.46,9824.0,104.39,104.46,104.36,104.46,9824.0
2017-11-16 15:35:00,104.49,104.49,104.43,104.46,10785.0,104.49,104.49,104.43,104.46,10785.0
2017-11-16 15:40:00,104.47,104.49,104.42,104.43,13074.0,104.47,104.49,104.42,104.43,13074.0
2017-11-16 15:45:00,104.42,104.47,104.38,104.43,12942.0,104.42,104.47,104.38,104.43,12942.0
2017-11-16 15:50:00,104.42,104.46,104.41,104.44,15651.0,104.42,104.46,104.41,104.44,15651.0
2017-11-16 15:55:00,104.45,104.45,104.36,104.43,54031.0,104.45,104.45,104.36,104.43,54031.0
2017-11-17 09:30:00,103.73,104.8,103.73,104.8,26112.0,103.73,104.8,103.73,104.8,26112.0
2017-11-17 09:35:00,104.93,105.51,104.92,105.51,6780.0,104.93,105.51,104.92,105.51,6780.0
2017-11-17 09:40:00,105.5,105.54,105.19,105.2,9836.0,105.5,105.54,105.19,105.2,9836.0
2017-11-17 09:45:00,105.19,105.28,104.73,104.73,4059.0,105.19,105.28,104.73,104.73,4059.0
2017-11-17 09:50:00,104.72,104.87,104.59,104.83,2800.0,104.72,104.87,104.59,104.83,2800.0
2017-11-17 09:55:00,104.91,104.98,104.85,104.96,2575.0,104.91,104.98,104.85,104.96,2575.0
2017-11-17 10:00:00,105.08,105.08,104.66,104.76,8155.0,105.08,105.08,104.66,104.76,8155.0
2017-11-17 10:05:00,104.75,104.78,104.52,104.59,1900.0,104.75,104.78,104.52,104.59,1900.0
2017-11-17 10:10:00,104.6,104.75,104.6,104.61,4260.0,104.6,104.75,104.6,104.61,4260.0
2017-11-17 10:15:00,104.62,104.64,104.54,104.58,1209.0,104.62,104.64,104.54,104.58,1209.0
2017-11-17 10:20:00,104.63,104.63,104.51,104.57,3739.0,104.63,104.63,104.51,104.57,3739.0
2017-11-17 10:25:00,104.51,104.56,104.34,104.34,4801.0,104.51,104.56,104.34,104.34,4801.0
2017-11-17 10:30:00,104.29,104.3,103.92,103.96,8600.0,104.29,104.3,103.92,103.96,8600.0
2017-11-17 10:35:00,103.97,104.16,103.9,104.16,13712.0,103.97,104.16,103.9,104.16,13712.0
2017-11-17 10:40:00,104.15,104.15,104.08,104.11,3468.0,104.15,104.15,104.08,104.11,3468.0
2017-11-17 10:45:00,104.17,104.17,104.09,104.09,3300.0,104.17,104.17,104.09,104.09,3300.0
2017-11-17 10:50:00,104.09,104.13,104.05,104.05,5592.0,104.09,104.13,104.05,104.05,5592.0
2017-11-17 10:55:00,104.04,104.1,103.96,104.08,9000.0,104.04,104.1,103.96,104.08,9000.0
2017-11-17 11:00:00,104.08,104.15,104.05,104.15,3700.0,104.08,104.15,104.05,104.15,3700.0
2017-11-17 11:05:00,104.12,104.12,103.98,104.07,8000.0,104.12,104.12,103.98,104.07,8000.0
2017-11-17 11:10:00,104.06,104.07,103.97,103.99,3698.0,104.06,104.07,103.97,103.99,3698.0
2017-11-17 11:15:00,104.01,104.02,103.96,103.98,5949.0,104.01,104.02,103.96,103.98,5949.0
2017-11-17 11:20:00,103.98,104.02,103.95,104.0,8094.0,103.98,104.02,103.95,104.0,8094.0
2017-11-17 11:25:00,104.01,104.03,103.96,104.02,7003.0,104.01,104.03,103.96,104.02,7003.0
2017-11-17 11:30:00,104.02,104.1,104.01,104.1,7210.0,104.02,104.1,104.01,104.1,7210.0
2017-11-17 11:35:00,104.07,104.07,103.98,104.02,3730.0,104.07,104.07,103.98,104.02,3730.0
2017-11-17 11:40:00,104.03,104.28,103.99,104.27,4430.0,104.03,104.28,103.99,104.27,4430.0
2017-11-17 11:45:00,104.27,104.3,104.24,104.26,4400.0,104.27,104.3,104.24,104.26,4400.0
2017-11-17 11:50:00,104.26,104.26,104.06,104.09,5180.0,104.26,104.26,104.06,104.09,5180.0
2017-11-17 11:55:00,104.1,104.25,104.08,104.2,5819.0,104.1,104.25,104.08,104.2,5819.0
2017-11-17 12:00:00,104.23,104.25,104.22,104.25,2736.0,104.23,104.25,104.22,104.25,2736.0
2017-11-17 12:05:00,104.23,104.25,104.1,104.14,3829.0,104.23,104.25,104.1,104.14,3829.0
2017-11-17 12:10:00,104.1,104.11,104.01,104.05,2099.0,104.1,104.11,104.01,104.05,2099.0
2017-11-17 12:15:00,104.09,104.17,104.09,104.1,4245.0,104.09,104.17,104.09,104.1,4245.0
2017-11-17 12:20:00,104.13,104.16,104.1,104.13,1300.0,104.13,104.16,104.1,104.13,1300.0
2017-11-17 12:25:00,104.13,104.25,104.12,104.22,2920.0,104.13,104.25,104.12,104.22,2920.0
2017-11-17 12:30:00,104.25,104.28,104.17,104.25,2602.0,104.25,104.28,104.17,104.25,2602.0
2017-11-17 12:35:00,104.27,104.29,104.22,104.22,2337.0,104.27,104.29,104.22,104.22,2337.0
2017-11-17 12:40:00,104.27,104.38,104.27,104.32,5083.0,104.27,104.38,104.27,104.32,5083.0
2017-11-17 12:45:00,104.31,104.31,104.25,104.26,1000.0,104.31,104.31,104.25,104.26,1000.0
2017-11-17 12:50:00,104.26,104.27,104.2,104.2,3600.0,104.26,104.27,104.2,104.2,3600.0
2017-11-17 12:55:00,104.2,104.2,104.14,104.16,1609.0,104.2,104.2,104.14,104.16,1609.0
2017-11-17 13:00:00,104.21,104.32,104.17,104.29,2875.0,104.21,104.32,104.17,104.29,2875.0
2017-11-17 13:05:00,104.32,104.37,104.25,104.29,2769.0,104.32,104.37,104.25,104.29,2769.0
2017-11-17 13:10:00,104.29,104.37,104.27,104.34,1600.0,104.29,104.37,104.27,104.34,1600.0
2017-11-17 13:15:00,104.35,104.35,104.31,104.33,3002.0,104.35,104.35,104.31,104.33,3002.0
2017-11-17 13:20:00,104.3,104.3,104.02,104.03,4500.0,104.3,104.3,104.02,104.03,4500.0
2017-11-17 13:25:00,104.05,104.05,103.95,104.05,9172.0,104.05,104.05,103.95,104.05,9172.0
2017-11-17 13:30:00,104.02,104.29,104.02,104.26,5717.0,104.02,104.29,104.02,104.26,5717.0
2017-11-17 13:35:00,104.25,104.25,104.08,104.08,2800.0,104.25,104.25,104.08,104.08,2800.0
2017-11-17 13:40:00,104.09,104.23,104.08,104.11,2300.0,104.09,104.23,104.08,104.11,2300.0
2017-11-17 13:45:00,104.13,104.16,104.11,104.15,1145.0,104.13,104.16,104.11,104.15,1145.0
2017-11-17 13:50:00,104.11,104.32,104.11,104.32,3598.0,104.11,104.32,104.11,104.32,3598.0
2017-11-17 13:55:00,104.32,104.33,104.12,104.16,4309.0,104.32,104.33,104.12,104.16,4309.0
2017-11-17 14:00:00,104.13,104.19,104.12,104.13,900.0,104.13,104.19,104.12,104.13,900.0
2017-11-17 14:05:00,104.13,104.22,104.13,104.22,2900.0,104.13,104.22,104.13,104.22,2900.0
2017-11-17 14:10:00,104.21,104.26,104.21,104.23,4557.0,104.21,104.26,104.21,104.23,4557.0
2017-11-17 14:15:00,104.22,104.23,104.14,104.2,7817.0,104.22,104.23,104.14,104.2,7817.0
2017-11-17 14:20:00,104.21,104.29,104.19,104.24,7603.0,104.21,104.29,104.19,104.24,7603.0
2017-11-17 14:25:00,104.23,104.26,104.23,104.23,5100.0,104.23,104.26,104.23,104.23,5100.0
2017-11-17 14:30:00,104.21,104.25,104.14,104.15,4300.0,104.21,104.25,104.14,104.15,4300.0
2017-11-17 14:35:00,104.14,104.33,104.14,104.33,10043.0,104.14,104.33,104.14,104.33,10043.0
2017-11-17 14:40:00,104.33,104.33,104.25,104.3,4779.0,104.33,104.33,104.25,104.3,4779.0
2017-11-17 14:45:00,104.31,104.44,104.29,104.44,10455.0,104.31,104.44,104.29,104.44,10455.0
2017-11-17 14:50:00,104.43,104.48,104.42,104.43,7321.0,104.43,104.48,104.42,104.43,7321.0
2017-11-17 14:55:00,104.45,104.5,104.42,104.49,9144.0,104.45,104.5,104.42,104.49,9144.0
2017-11-17 15:00:00,104.49,104.53,104.48,104.48,8591.0,104.49,104.53,104.48,104.48,8591.0
2017-11-17 15:05:00,104.48,104.51,104.47,104.5,2534.0,104.48,104.51,104.47,104.5,2534.0
2017-11-17 15:10:00,104.5,104.51,104.44,104.51,6857.0,104.5,104.51,104.44,104.51,6857.0
2017-11-17 15:15:00,104.48,104.48,104.43,104.46,6032.0,104.48,104.48,104.43,104.46,6032.0
2017-11-17 15:20:00,104.46,104.5,104.45,104.48,8861.0,104.46,104.5,104.45,104.48,8861.0
2017-11-17 15:25:00,104.46,104.51,104.45,104.47,9126.0,104.46,104.51,104.45,104.47,9126.0
2017-11-17 15:30:00,104.49,104.51,104.47,104.5,7540.0,104.49,104.51,104.47,104.5,7540.0
2017-11-17 15:35:00,104.51,104.52,104.48,104.52,8162.0,104.51,104.52,104.48,104.52,8162.0
2017-11-17 15:40:00,104.52,104.54,104.49,104.52,17487.0,104.52,104.54,104.49,104.52,17487.0
2017-11-17 15:45:00,104.54,104.54,104.46,104.51,32350.0,104.54,104.54,104.46,104.51,32350.0
2017-11-17 15:50:00,104.52,104.58,104.5,104.5,24118.0,104.52,104.58,104.5,104.5,24118.0
2017-11-17 15:55:00,104.51,104.54,104.43,104.45,46395.0,104.51,104.54,104.43,104.45,46395.0
2017-11-20 09:30:00,104.44,104.72,104.41,104.51,14904.0,104.44,104.72,104.41,104.51,14904.0
2017-11-20 09:35:00,104.51,104.51,104.19,104.26,6800.0,104.51,104.51,104.19,104.26,6800.0
2017-11-20 09:40:00,104.46,104.49,104.35,104.45,1290.0,104.46,104.49,104.35,104.45,1290.0
2017-11-20 09:45:00,104.5,104.54,104.32,104.32,8587.0,104.5,104.54,104.32,104.32,8587.0
2017-11-20 09:50:00,104.32,104.35,104.13,104.16,4900.0,104.32,104.35,104.13,104.16,4900.0
2017-11-20 09:55:00,104.13,104.38,104.08,104.38,5310.0,104.13,104.38,104.08,104.38,5310.0
2017-11-20 10:00:00,104.36,104.49,104.36,104.39,3300.0,104.36,104.49,104.36,104.39,3300.0
2017-11-20 10:05:00,104.38,104.45,104.28,104.33,5600.0,104.38,104.45,104.28,104.33,5600.0
2017-11-20 10:10:00,104.33,104.35,104.19,104.22,6006.0,104.33,104.35,104.19,104.22,6006.0
2017-11-20 10:15:00,104.22,104.29,104.2,104.24,3986.0,104.22,104.29,104.2,104.24,3986.0
2017-11-20 10:20:00,104.28,104.37,104.23,104.29,5900.0,104.28,104.37,104.23,104.29,5900.0
2017-11-20 10:25:00,104.31,104.31,104.07,104.12,4266.0,104.31,104.31,104.07,104.12,4266.0
2017-11-20 10:30:00,104.06,104.14,104.02,104.12,3400.0,104.06,104.14,104.02,104.12,3400.0
2017-11-20 10:35:00,104.07,104.35,104.07,104.3,8113.0,104.07,104.35,104.07,104.3,8113.0
2017-11-20 10:40:00,104.35,104.45,104.23,104.28,10938.0,104.35,104.45,104.23,104.28,10938.0
2017-11-20 10:45:00,104.13,104.3,104.13,104.3,7739.0,104.13,104.3,104.13,104.3,7739.0
2017-11-20 10:50:00,104.29,104.42,104.27,104.32,5000.0,104.29,104.42,104.27,104.32,5000.0
2017-11-20 10:55:00,104.35,104.4,104.33,104.33,7191.0,104.35,104.4,104.33,104.33,7191.0
2017-11-20 11:00:00,104.35,104.36,104.31,104.33,11618.0,104.35,104.36,104.31,104.33,11618.0
2017-11-20 11:05:00,104.33,104.36,104.25,104.32,28617.0,104.33,104.36,104.25,104.32,28617.0
2017-11-20 11:10:00,104.29,104.33,104.26,104.31,14100.0,104.29,104.33,104.26,104.31,14100.0
2017-11-20 11:15:00,104.36,104.36,104.33,104.34,2303.0,104.36,104.36,104.33,104.34,2303.0
2017-11-20 11:20:00,104.35,104.44,104.33,104.44,7033.0,104.35,104.44,104.33,104.44,7033.0
2017-11-20 11:25:00,104.47,104.6,104.47,104.6,6197.0,104.47,104.6,104.47,104.6,6197.0
2017-11-20 11:30:00,104.58,104.62,104.54,104.54,27801.0,104.58,104.62,104.54,104.54,27801.0
2017-11-20 11:35:00,104.56,104.73,104.55,104.73,3975.0,104.56,104.73,104.55,104.73,3975.0
2017-11-20 11:40:00,104.73,104.8,104.72,104.73,6500.0,104.73,104.8,104.72,104.73,6500.0
2017-11-20 11:45:00,104.71,104.71,104.53,104.6,7300.0,104.71,104.71,104.53,104.6,7300.0
2017-11-20 11:50:00,104.61,104.65,104.58,104.62,2500.0,104.61,104.65,104.58,104.62,2500.0
2017-11-20 11:55:00,104.65,104.99,104.63,104.95,31410.0,104.65,104.99,104.63,104.95,31410.0
2017-11-20 12:00:00,104.99,104.99,104.72,104.78,15502.0,104.99,104.99,104.72,104.78,15502.0
2017-11-20 12:05:00,104.72,104.74,104.62,104.72,31335.0,104.72,104.74,104.62,104.72,31335.0
2017-11-20 12:10:00,104.74,104.81,104.73,104.8,4600.0,104.74,104.81,104.73,104.8,4600.0
2017-11-20 12:15:00,104.83,104.84,104.65,104.68,5666.0,104.83,104.84,104.65,104.68,5666.0
2017-11-20 12:20:00,104.64,104.64,104.5,104.52,3600.0,104.64,104.64,104.5,104.52,3600.0
2017-11-20 12:25:00,104.53,104.61,104.48,104.48,17898.0,104.53,104.61,104.48,104.48,17898.0
2017-11-20 12:30:00,104.41,104.49,104.33,104.46,21906.0,104.41,104.49,104.33,104.46,21906.0
2017-11-20 12:35:00,104.45,104.54,104.43,104.43,21686.0,104.45,104.54,104.43,104.43,21686.0
2017-11-20 12:40:00,104.45,104.55,104.45,104.48,4415.0,104.45,104.55,104.45,104.48,4415.0
2017-11-20 12:45:00,104.53,104.53,104.49,104.52,1100.0,104.53,104.53,104.49,104.52,1100.0
2017-11-20 12:50:00,104.49,104.5,104.4,104.43,3705.0,104.49,104.5,104.4,104.43,3705.0
2017-11-20 12:55:00,104.4,104.5,104.39,104.46,3441.0,104.4,104.5,104.39,104.46,3441.0
2017-11-20 13:00:00,104.48,104.6,104.46,104.58,35868.0,104.48,104.6,104.46,104.58,35868.0
2017-11-20 13:05:00,104.62,104.69,104.5,104.5,5593.0,104.62,104.69,104.5,104.5,5593.0
2017-11-20 13:10:00,104.54,104.54,104.51,104.51,800.0,104.54,104.54,104.51,104.51,800.0
2017-11-20 13:15:00,104.54,104.59,104.52,104.59,12200.0,104.54,104.59,104.52,104.59,12200.0
2017-11-20 13:20:00,104.58,104.58,104.52,104.54,6215.0,104.58,104.58,104.52,104.54,6215.0
2017-11-20 13:25:00,104.54,104.57,104.53,104.55,6439.0,104.54,104.57,104.53,104.55,6439.0
2017-11-20 13:30:00,104.55,104.63,104.51,104.62,8199.0,104.55,104.63,104.51,104.62,8199.0
2017-11-20 13:35:00,104.63,104.63,104.51,104.52,5523.0,104.63,104.63,104.51,104.52,5523.0
2017-11-20 13:40:00,104.53,104.55,104.49,104.55,7808.0,104.53,104.55,104.49,104.55,7808.0
2017-11-20 13:45:00,104.55,104.59,104.54,104.57,3100.0,104.55,104.59,104.54,104.57,3100.0
2017-11-20 13:50:00,104.6,104.67,104.6,104.62,4100.0,104.6,104.67,104.6,104.62,4100.0
2017-11-20 13:55:00,104.62,104.71,104.62,104.69,5222.0,104.62,104.71,104.62,104.69,5222.0
2017-11-20 14:00:00,104.68,104.85,104.68,104.75,9831.0,104.68,104.85,104.68,104.75,9831.0
2017-11-20 14:05:00,104.75,104.84,104.7,104.72,21000.0,104.75,104.84,104.7,104.72,21000.0
2017-11-20 14:10:00,104.72,104.72,104.57,104.61,4938.0,104.72,104.72,104.57,104.61,4938.0
2017-11-20 14:15:00,104.58,104.61,104.44,104.44,14466.0,104.58,104.61,104.44,104.44,14466.0
2017-11-20 14:20:00,104.43,104.43,104.37,104.41,6490.0,104.43,104.43,104.37,104.41,6490.0
2017-11-20 14:25:00,104.42,104.5,104.41,104.5,8794.0,104.42,104.5,104.41,104.5,8794.0
2017-11-20 14:30:00,104.49,104.52,104.47,104.52,7706.0,104.49,104.52,104.47,104.52,7706.0
2017-11-20 14:35:00,104.52,104.52,104.2,104.26,7428.0,104.52,104.52,104.2,104.26,7428.0
2017-11-20 14:40:00,104.24,104.26,104.15,104.24,11044.0,104.24,104.26,104.15,104.24,11044.0
2017-11-20 14:45:00,104.25,104.27,104.1,104.18,8318.0,104.25,104.27,104.1,104.18,8318.0
2017-11-20 14:50:00,104.1,104.17,104.1,104.12,4717.0,104.1,104.17,104.1,104.12,4717.0
2017-11-20 14:55:00,104.12,104.16,104.12,104.14,7011.0,104.12,104.16,104.12,104.14,7011.0
2017-11-20 15:00:00,104.15,104.16,104.06,104.12,14411.0,104.15,104.16,104.06,104.12,14411.0
2017-11-20 15:05:00,104.13,104.15,104.05,104.15,13464.0,104.13,104.15,104.05,104.15,13464.0
2017-11-20 15:10:00,104.15,104.15,104.02,104.04,15522.0,104.15,104.15,104.02,104.04,15522.0
2017-11-20 15:15:00,104.03,104.05,103.99,103.99,9611.0,104.03,104.05,103.99,103.99,9611.0
2017-11-20 15:20:00,104.0,104.03,103.94,103.96,15127.0,104.0,104.03,103.94,103.96,15127.0
2017-11-20 15:25:00,103.98,104.03,103.97,104.02,12768.0,103.98,104.03,103.97,104.02,12768.0
2017-11-20 15:30:00,104.02,104.11,104.01,104.11,18887.0,104.02,104.11,104.01,104.11,18887.0
2017-11-20 15:35:00,104.12,104.12,104.01,104.03,17900.0,104.12,104.12,104.01,104.03,17900.0
2017-11-20 15:40:00,104.03,104.03,103.99,104.0,24620.0,104.03,104.03,103.99,104.0,24620.0
2017-11-20 15:45:00,104.01,104.02,103.94,103.95,27084.0,104.01,104.02,103.94,103.95,27084.0
2017-11-20 15:50:00,103.94,103.94,103.88,103.9,34896.0,103.94,103.94,103.88,103.9,34896.0
2017-11-20 15:55:00,103.91,103.91,103.87,103.89,92989.0,103.91,103.91,103.87,103.89,92989.0
2017-11-21 09:30:00,103.88,104.21,103.85,103.99,9280.0,103.88,104.21,103.85,103.99,9280.0
2017-11-21 09:35:00,103.99,104.57,103.9,104.57,7700.0,103.99,104.57,103.9,104.57,7700.0
2017-11-21 09:40:00,104.66,104.92,104.6,104.72,2000.0,104.66,104.92,104.6,104.72,2000.0
2017-11-21 09:45:00,104.72,104.9,104.12,104.12,15829.0,104.72,104.9,104.12,104.12,15829.0
2017-11-21 09:50:00,104.09,104.54,104.09,104.36,7800.0,104.09,104.54,104.09,104.36,7800.0
2017-11-21 09:55:00,104.33,104.5,104.32,104.46,3700.0,104.33,104.5,104.32,104.46,3700.0
2017-11-21 10:00:00,104.42,104.65,104.39,104.65,5708.0,104.42,104.65,104.39,104.65,5708.0
2017-11-21 10:05:00,104.5,104.52,104.33,104.33,3100.0,104.5,104.52,104.33,104.33,3100.0
2017-11-21 10:10:00,104.28,104.31,104.1,104.23,7063.0,104.28,104.31,104.1,104.23,7063.0
2017-11-21 10:15:00,104.2,104.2,103.96,103.98,9155.0,104.2,104.2,103.96,103.98,9155.0
2017-11-21 10:20:00,104.0,104.11,103.81,103.81,13428.0,104.0,104.11,103.81,103.81,13428.0
2017-11-21 10:25:00,103.86,103.94,103.72,103.77,12491.0,103.86,103.94,103.72,103.77,12491.0
2017-11-21 10:30:00,103.78,103.78,103.37,103.5,21160.0,103.78,103.78,103.37,103.5,21160.0
2017-11-21 10:35:00,103.51,103.69,103.51,103.62,33548.0,103.51,103.69,103.51,103.62,33548.0
2017-11-21 10:40:00,103.65,103.79,103.6,103.76,15704.0,103.65,103.79,103.6,103.76,15704.0
2017-11-21 10:45:00,103.72,103.9,103.55,103.66,15054.0,103.72,103.9,103.55,103.66,15054.0
2017-11-21 10:50:00,103.66,103.82,103.66,103.67,12269.0,103.66,103.82,103.66,103.67,12269.0
2017-11-21 10:55:00,103.68,103.75,103.57,103.68,13083.0,103.68,103.75,103.57,103.68,13083.0
2017-11-21 11:00:00,103.67,103.96,103.67,103.96,11365.0,103.67,103.96,103.67,103.96,11365.0
2017-11-21 11:05:00,103.98,104.12,103.74,103.88,14271.0,103.98,104.12,103.74,103.88,14271.0
2017-11-21 11:10:00,103.83,103.92,103.76,103.87,18737.0,103.83,103.92,103.76,103.87,18737.0
2017-11-21 11:15:00,103.87,103.92,103.67,103.69,13901.0,103.87,103.92,103.67,103.69,13901.0
2017-11-21 11:20:00,103.69,103.91,103.68,103.91,9566.0,103.69,103.91,103.68,103.91,9566.0
2017-11-21 11:25:00,103.93,103.96,103.78,103.85,8280.0,103.93,103.96,103.78,103.85,8280.0
2017-11-21 11:30:00,103.88,104.09,103.88,104.08,11058.0,103.88,104.09,103.88,104.08,11058.0
2017-11-21 11:35:00,104.08,104.24,104.07,104.23,9277.0,104.08,104.24,104.07,104.23,9277.0
2017-11-21 11:40:00,104.23,104.23,104.02,104.04,8545.0,104.23,104.23,104.02,104.04,8545.0
2017-11-21 11:45:00,104.04,104.15,104.04,104.15,9704.0,104.04,104.15,104.04,104.15,9704.0
2017-11-21 11:50:00,104.17,104.43,104.16,104.42,4923.0,104.17,104.43,104.16,104.42,4923.0
2017-11-21 11:55:00,104.4,104.45,104.13,104.27,16254.0,104.4,104.45,104.13,104.27,16254.0
2017-11-21 12:00:00,104.28,104.28,104.15,104.22,7297.0,104.28,104.28,104.15,104.22,7297.0
2017-11-21 12:05:00,104.23,104.32,104.21,104.28,7440.0,104.23,104.32,104.21,104.28,7440.0
2017-11-21 12:10:00,104.26,104.32,104.11,104.11,9031.0,104.26,104.32,104.11,104.11,9031.0
2017-11-21 12:15:00,104.11,104.14,103.95,104.03,7107.0,104.11,104.14,103.95,104.03,7107.0
2017-11-21 12:20:00,104.07,104.23,104.05,104.13,9789.0,104.07,104.23,104.05,104.13,9789.0
2017-11-21 12:25:00,104.13,104.13,103.88,103.88,12438.0,104.13,104.13,103.88,103.88,12438.0
2017-11-21 12:30:00,103.89,104.03,103.89,103.91,10741.0,103.89,104.03,103.89,103.91,10741.0
2017-11-21 12:35:00,103.89,104.01,103.77,103.77,11431.0,103.89,104.01,103.77,103.77,11431.0
2017-11-21 12:40:00,103.79,103.86,103.66,103.83,10514.0,103.79,103.86,103.66,103.83,10514.0
2017-11-21 12:45:00,103.82,103.87,103.67,103.69,9543.0,103.82,103.87,103.67,103.69,9543.0
2017-11-21 12:50:00,103.63,103.79,103.55,103.78,13104.0,103.63,103.79,103.55,103.78,13104.0
2017-11-21 12:55:00,103.8,103.8,103.62,103.75,16892.0,103.8,103.8,103.62,103.75,16892.0
2017-11-21 13:00:00,103.74,103.93,103.64,103.9,11019.0,103.74,103.93,103.64,103.9,11019.0
2017-11-21 13:05:00,103.94,104.09,103.81,104.08,15272.0,103.94,104.09,103.81,104.08,15272.0
2017-11-21 13:10:00,104.08,104.14,104.04,104.14,12319.0,104.08,104.14,104.04,104.14,12319.0
2017-11-21 13:15:00,104.1,104.12,104.0,104.1,12093.0,104.1,104.12,104.0,104.1,12093.0
2017-11-21 13:20:00,104.1,104.11,104.02,104.03,10724.0,104.1,104.11,104.02,104.03,10724.0
2017-11-21 13:25:00,104.07,104.12,103.95,104.07,6509.0,104.07,104.12,103.95,104.07,6509.0
2017-11-21 13:30:00,104.04,104.05,103.88,103.92,12759.0,104.04,104.05,103.88,103.92,12759.0
2017-11-21 13:35:00,103.91,104.04,103.91,103.93,14844.0,103.91,104.04,103.91,103.93,14844.0
2017-11-21 13:40:00,103.95,104.0,103.78,103.85,17422.0,103.95,104.0,103.78,103.85,17422.0
2017-11-21 13:45:00,103.81,104.06,103.81,104.01,12857.0,103.81,104.06,103.81,104.01,12857.0
2017-11-21 13:50:00,104.0,104.06,103.61,103.99,23217.0,104.0,104.06,103.61,103.99,23217.0
2017-11-21 13:55:00,103.99,104.04,103.94,104.01,8464.0,103.99,104.04,103.94,104.01,8464.0
2017-11-21 14:00:00,104.02,104.07,103.91,104.02,11384.0,104.02,104.07,103.91,104.02,11384.0
2017-11-21 14:05:00,104.05,104.22,104.03,104.21,11801.0,104.05,104.22,104.03,104.21,11801.0
2017-11-21 14:10:00,104.2,104.24,104.15,104.18,13426.0,104.2,104.24,104.15,104.18,13426.0
2017-11-21 14:15:00,104.19,104.26,104.15,104.2,11764.0,104.19,104.26,104.15,104.2,11764.0
2017-11-21 14:20:00,104.16,104.24,104.16,104.22,10122.0,104.16,104.24,104.16,104.22,10122.0
2017-11-21 14:25:00,104.21,104.25,104.06,104.17,11234.0,104.21,104.25,104.06,104.17,11234.0
2017-11-21 14:30:00,104.17,104.18,104.1,104.13,10565.0,104.17,104.18,104.1,104.13,10565.0
2017-11-21 14:35:00,104.15,104.29,104.11,104.28,16733.0,104.15,104.29,104.11,104.28,16733.0
2017-11-21 14:40:00,104.28,104.31,104.1,104.19,11841.0,104.28,104.31,104.1,104.19,11841.0
2017-11-21 14:45:00,104.2,104.2,104.13,104.19,8747.0,104.2,104.2,104.13,104.19,8747.0
2017-11-21 14:50:00,104.2,104.2,103.97,104.01,12369.0,104.2,104.2,103.97,104.01,12369.0
2017-11-21 14:55:00,104.05,104.09,104.03,104.08,6300.0,104.05,104.09,104.03,104.08,6300.0
2017-11-21 15:00:00,104.07,104.15,104.05,104.09,11445.0,104.07,104.15,104.05,104.09,11445.0
2017-11-21 15:05:00,104.06,104.22,104.06,104.14,11973.0,104.06,104.22,104.06,104.14,11973.0
2017-11-21 15:10:00,104.16,104.17,104.11,104.11,7337.0,104.16,104.17,104.11,104.11,7337.0
2017-11-21 15:15:00,104.12,104.14,104.11,104.14,10364.0,104.12,104.14,104.11,104.14,10364.0
2017-11-21 15:20:00,104.14,104.2,104.13,104.2,9273.0,104.14,104.2,104.13,104.2,9273.0
2017-11-21 15:25:00,104.2,105.0,104.15,104.3,32382.0,104.2,105.0,104.15,104.3,32382.0
2017-11-21 15:30:00,104.29,104.37,104.27,104.32,17418.0,104.29,104.37,104.27,104.32,17418.0
2017-11-21 15:35:00,104.29,104.37,104.29,104.31,12728.0,104.29,104.37,104.29,104.31,12728.0
2017-11-21 15:40:00,104.31,104.39,104.29,104.39,18128.0,104.31,104.39,104.29,104.39,18128.0
2017-11-21 15:45:00,104.38,104.45,104.38,104.4,24978.0,104.38,104.45,104.38,104.4,24978.0
2017-11-21 15:50:00,104.4,104.44,104.37,104.41,24795.0,104.4,104.44,104.37,104.41,24795.0
2017-11-21 15:55:00,104.41,104.41,104.34,104.35,65146.0,104.41,104.41,104.34,104.35,65146.0
2017-11-22 09:30:00,104.36,104.5,104.21,104.43,4329.0,104.36,104.5,104.21,104.43,4329.0
2017-11-22 09:35:00,104.53,104.89,104.52,104.81,4744.0,104.53,104.89,104.52,104.81,4744.0
2017-11-22 09:40:00,104.72,104.88,104.47,104.59,4900.0,104.72,104.88,104.47,104.59,4900.0
2017-11-22 09:45:00,104.78,104.99,104.64,104.82,7900.0,104.78,104.99,104.64,104.82,7900.0
2017-11-22 09:50:00,104.85,104.94,104.61,104.61,6013.0,104.85,104.94,104.61,104.61,6013.0
2017-11-22 09:55:00,104.66,104.67,104.59,104.67,500.0,104.66,104.67,104.59,104.67,500.0
2017-11-22 10:00:00,104.63,104.84,104.61,104.79,7325.0,104.63,104.84,104.61,104.79,7325.0
2017-11-22 10:05:00,104.72,104.75,104.48,104.48,10462.0,104.72,104.75,104.48,104.48,10462.0
2017-11-22 10:10:00,104.47,104.52,104.38,104.38,8370.0,104.47,104.52,104.38,104.38,8370.0
2017-11-22 10:15:00,104.37,104.4,104.23,104.23,3560.0,104.37,104.4,104.23,104.23,3560.0
2017-11-22 10:20:00,104.27,104.3,104.13,104.13,8600.0,104.27,104.3,104.13,104.13,8600.0
2017-11-22 10:25:00,104.11,104.2,104.08,104.14,12000.0,104.11,104.2,104.08,104.14,12000.0
2017-11-22 10:30:00,104.14,104.28,104.08,104.19,10184.0,104.14,104.28,104.08,104.19,10184.0
2017-11-22 10:35:00,104.2,104.39,104.2,104.37,2310.0,104.2,104.39,104.2,104.37,2310.0
2017-11-22 10:40:00,104.39,104.62,104.38,104.59,4717.0,104.39,104.62,104.38,104.59,4717.0
2017-11-22 10:45:00,104.65,104.86,104.64,104.86,9202.0,104.65,104.86,104.64,104.86,9202.0
2017-11-22 10:50:00,104.83,106.0,104.82,105.41,18392.0,104.83,106.0,104.82,105.41,18392.0
2017-11-22 10:55:00,105.19,105.36,104.91,104.95,13448.0,105.19,105.36,104.91,104.95,13448.0
2017-11-22 11:00:00,104.98,104.99,104.7,104.73,7647.0,104.98,104.99,104.7,104.73,7647.0
2017-11-22 11:05:00,104.73,104.75,104.59,104.71,8144.0,104.73,104.75,104.59,104.71,8144.0
2017-11-22 11:10:00,104.72,104.77,104.59,104.59,4800.0,104.72,104.77,104.59,104.59,4800.0
2017-11-22 11:15:00,104.59,104.65,104.4,104.4,6869.0,104.59,104.65,104.4,104.4,6869.0
2017-11-22 11:20:00,104.41,104.47,104.3,104.37,7203.0,104.41,104.47,104.3,104.37,7203.0
2017-11-22 11:25:00,104.36,104.51,104.36,104.48,4970.0,104.36,104.51,104.36,104.48,4970.0
2017-11-22 11:30:00,104.48,104.66,104.48,104.66,5414.0,104.48,104.66,104.48,104.66,5414.0
2017-11-22 11:35:00,104.66,104.81,104.64,104.79,4925.0,104.66,104.81,104.64,104.79,4925.0
2017-11-22 11:40:00,104.81,104.86,104.75,104.78,4965.0,104.81,104.86,104.75,104.78,4965.0
2017-11-22 11:45:00,104.8,104.86,104.75,104.86,6273.0,104.8,104.86,104.75,104.86,6273.0
2017-11-22 11:50:00,104.82,105.07,104.81,105.07,3479.0,104.82,105.07,104.81,105.07,3479.0
2017-11-22 11:55:00,105.08,105.08,104.91,104.96,8945.0,105.08,105.08,104.91,104.96,8945.0
2017-11-22 12:00:00,104.94,104.94,104.55,104.63,4583.0,104.94,104.94,104.55,104.63,4583.0
2017-11-22 12:05:00,104.62,104.63,104.55,104.56,800.0,104.62,104.63,104.55,104.56,800.0
2017-11-22 12:10:00,104.58,104.61,104.52,104.54,4087.0,104.58,104.61,104.52,104.54,4087.0
2017-11-22 12:15:00,104.54,104.54,104.47,104.49,3600.0,104.54,104.54,104.47,104.49,3600.0
2017-11-22 12:20:00,104.48,104.5,104.37,104.38,6214.0,104.48,104.5,104.37,104.38,6214.0
2017-11-22 12:25:00,104.4,104.49,104.39,104.46,2533.0,104.4,104.49,104.39,104.46,2533.0
2017-11-22 12:30:00,104.47,104.48,104.46,104.47,3162.0,104.47,104.48,104.46,104.47,3162.0
2017-11-22 12:35:00,104.47,104.48,104.44,104.45,3141.0,104.47,104.48,104.44,104.45,3141.0
2017-11-22 12:40:00,104.42,104.48,104.39,104.43,6468.0,104.42,104.48,104.39,104.43,6468.0
2017-11-22 12:45:00,104.41,104.48,104.4,104.47,4000.0,104.41,104.48,104.4,104.47,4000.0
2017-11-22 12:50:00,104.48,104.66,104.48,104.66,7576.0,104.48,104.66,104.48,104.66,7576.0
2017-11-22 12:55:00,104.66,104.66,104.59,104.59,2535.0,104.66,104.66,104.59,104.59,2535.0
2017-11-22 13:00:00,104.6,104.6,104.56,104.56,2650.0,104.6,104.6,104.56,104.56,2650.0
2017-11-22 13:05:00,104.58,104.68,104.58,104.67,2551.0,104.58,104.68,104.58,104.67,2551.0
2017-11-22 13:10:00,104.68,104.68,104.66,104.67,1500.0,104.68,104.68,104.66,104.67,1500.0
2017-11-22 13:15:00,104.66,104.66,104.57,104.63,4062.0,104.66,104.66,104.57,104.63,4062.0
2017-11-22 13:20:00,104.61,104.62,104.57,104.57,4416.0,104.61,104.62,104.57,104.57,4416.0
2017-11-22 13:25:00,104.57,104.67,104.54,104.62,2200.0,104.57,104.67,104.54,104.62,2200.0
2017-11-22 13:30:00,104.67,104.71,104.65,104.68,900.0,104.67,104.71,104.65,104.68,900.0
2017-11-22 13:35:00,104.7,104.7,104.6,104.6,2801.0,104.7,104.7,104.6,104.6,2801.0
2017-11-22 13:40:00,104.6,104.62,104.51,104.58,5339.0,104.6,104.62,104.51,104.58,5339.0
2017-11-22 13:45:00,104.58,104.58,104.49,104.49,3044.0,104.58,104.58,104.49,104.49,3044.0
2017-11-22 13:50:00,104.48,104.52,104.45,104.48,4121.0,104.48,104.52,104.45,104.48,4121.0
2017-11-22 13:55:00,104.48,104.53,104.47,104.5,3916.0,104.48,104.53,104.47,104.5,3916.0
2017-11-22 14:00:00,104.48,104.49,104.43,104.43,3985.0,104.48,104.49,104.43,104.43,3985.0
2017-11-22 14:05:00,104.43,104.44,104.18,104.18,7631.0,104.43,104.44,104.18,104.18,7631.0
2017-11-22 14:10:00,104.21,104.21,104.1,104.1,6835.0,104.21,104.21,104.1,104.1,6835.0
2017-11-22 14:15:00,104.14,104.16,104.13,104.15,15087.0,104.14,104.16,104.13,104.15,15087.0
2017-11-22 14:20:00,104.15,104.24,104.15,104.23,5647.0,104.15,104.24,104.15,104.23,5647.0
2017-11-22 14:25:00,104.22,104.27,104.21,104.24,2300.0,104.22,104.27,104.21,104.24,2300.0
2017-11-22 14:30:00,104.23,104.28,104.16,104.22,5813.0,104.23,104.28,104.16,104.22,5813.0
2017-11-22 14:35:00,104.23,104.3,104.23,104.26,4313.0,104.23,104.3,104.23,104.26,4313.0
2017-11-22 14:40:00,104.25,104.28,104.02,104.09,10968.0,104.25,104.28,104.02,104.09,10968.0
2017-11-22 14:45:00,104.07,104.08,103.99,104.01,7813.0,104.07,104.08,103.99,104.01,7813.0
2017-11-22 14:50:00,104.01,104.17,104.01,104.15,6569.0,104.01,104.17,104.01,104.15,6569.0
2017-11-22 14:55:00,104.16,104.3,104.15,104.2,8544.0,104.16,104.3,104.15,104.2,8544.0
2017-11-22 15:00:00,104.19,104.32,104.19,104.29,3926.0,104.19,104.32,104.19,104.29,3926.0
2017-11-22 15:05:00,104.32,104.32,104.15,104.15,8389.0,104.32,104.32,104.15,104.15,8389.0
2017-11-22 15:10:00,104.16,104.16,104.07,104.13,8276.0,104.16,104.16,104.07,104.13,8276.0
2017-11-22 15:15:00,104.12,104.13,104.08,104.12,5394.0,104.12,104.13,104.08,104.12,5394.0
2017-11-22 15:20:00,104.11,104.13,104.06,104.07,6208.0,104.11,104.13,104.06,104.07,6208.0
2017-11-22 15:25:00,104.08,104.11,104.03,104.11,7681.0,104.08,104.11,104.03,104.11,7681.0
2017-11-22 15:30:00,104.11,104.13,104.07,104.08,6530.0,104.11,104.13,104.07,104.08,6530.0
2017-11-22 15:35:00,104.08,104.15,104.07,104.14,10087.0,104.08,104.15,104.07,104.14,10087.0
2017-11-22 15:40:00,104.13,104.13,104.11,104.11,14077.0,104.13,104.13,104.11,104.11,14077.0
2017-11-22 15:45:00,104.11,104.11,104.0,104.01,24479.0,104.11,104.11,104.0,104.01,24479.0
2017-11-22 15:50:00,104.0,104.02,103.97,104.01,28823.0,104.0,104.02,103.97,104.01,28823.0
2017-11-22 15:55:00,104.01,104.01,103.92,103.96,41482.0,104.01,104.01,103.92,103.96,41482.0
2017-11-24 09:30:00,103.95,104.41,103.95,104.08,4663.0,103.95,104.41,103.95,104.08,4663.0
2017-11-24 09:35:00,104.26,104.94,104.26,104.94,3900.0,104.26,104.94,104.26,104.94,3900.0
2017-11-24 09:40:00,104.91,105.22,104.8,105.22,7090.0,104.91,105.22,104.8,105.22,7090.0
2017-11-24 09:45:00,105.29,105.56,105.19,105.26,22311.0,105.29,105.56,105.19,105.26,22311.0
2017-11-24 09:50:00,105.23,105.23,104.7,104.74,9367.0,105.23,105.23,104.7,104.74,9367.0
2017-11-24 09:55:00,104.83,105.04,104.76,105.04,726.0,104.83,105.04,104.76,105.04,726.0
2017-11-24 10:00:00,104.88,105.02,104.67,104.68,8116.0,104.88,105.02,104.67,104.68,8116.0
2017-11-24 10:05:00,104.82,104.82,104.66,104.73,2919.0,104.82,104.82,104.66,104.73,2919.0
2017-11-24 10:10:00,104.73,104.9,104.72,104.9,1100.0,104.73,104.9,104.72,104.9,1100.0
2017-11-24 10:15:00,104.94,105.24,104.83,104.83,11543.0,104.94,105.24,104.83,104.83,11543.0
2017-11-24 10:20:00,104.78,104.84,104.69,104.69,3300.0,104.78,104.84,104.69,104.69,3300.0
2017-11-24 10:25:00,104.67,104.73,104.49,104.6,4789.0,104.67,104.73,104.49,104.6,4789.0
2017-11-24 10:30:00,104.57,104.65,104.56,104.65,2056.0,104.57,104.65,104.56,104.65,2056.0
2017-11-24 10:35:00,104.6,104.75,104.6,104.74,4400.0,104.6,104.75,104.6,104.74,4400.0
2017-11-24 10:40:00,104.74,104.79,104.73,104.73,5029.0,104.74,104.79,104.73,104.73,5029.0
2017-11-24 10:45:00,104.79,104.85,104.65,104.65,6590.0,104.79,104.85,104.65,104.65,6590.0
2017-11-24 10:50:00,104.62,104.66,104.57,104.58,700.0,104.62,104.66,104.57,104.58,700.0
2017-11-24 10:55:00,104.66,104.68,104.38,104.48,5812.0,104.66,104.68,104.38,104.48,5812.0
2017-11-24 11:00:00,104.44,104.61,104.44,104.61,3504.0,104.44,104.61,104.44,104.61,3504.0
2017-11-24 11:05:00,104.55,104.69,104.55,104.63,4500.0,104.55,104.69,104.55,104.63,4500.0
2017-11-24 11:10:00,104.63,104.69,104.63,104.69,1640.0,104.63,104.69,104.63,104.69,1640.0
2017-11-24 11:15:00,104.69,104.72,104.5,104.5,7324.0,104.69,104.72,104.5,104.5,7324.0
2017-11-24 11:20:00,104.46,104.58,104.45,104.58,3216.0,104.46,104.58,104.45,104.58,3216.0
2017-11-24 11:25:00,104.54,104.56,104.42,104.43,8215.0,104.54,104.56,104.42,104.43,8215.0
2017-11-24 11:30:00,104.5,104.51,104.44,104.51,600.0,104.5,104.51,104.44,104.51,600.0
2017-11-24 11:35:00,104.51,104.52,104.47,104.52,2804.0,104.51,104.52,104.47,104.52,2804.0
2017-11-24 11:40:00,104.5,104.56,104.5,104.56,3900.0,104.5,104.56,104.5,104.56,3900.0
2017-11-24 11:45:00,104.56,104.56,104.27,104.39,7357.0,104.56,104.56,104.27,104.39,7357.0
2017-11-24 11:50:00,104.38,104.38,104.22,104.22,3700.0,104.38,104.38,104.22,104.22,3700.0
2017-11-24 11:55:00,104.18,104.18,104.08,104.15,3404.0,104.18,104.18,104.08,104.15,3404.0
2017-11-24 12:00:00,104.16,104.21,104.01,104.01,7603.0,104.16,104.21,104.01,104.01,7603.0
2017-11-24 12:05:00,104.02,104.19,104.02,104.18,5284.0,104.02,104.19,104.02,104.18,5284.0
2017-11-24 12:10:00,104.2,104.22,104.15,104.19,2800.0,104.2,104.22,104.15,104.19,2800.0
2017-11-24 12:15:00,104.22,104.35,104.19,104.34,4906.0,104.22,104.35,104.19,104.34,4906.0
2017-11-24 12:20:00,104.34,104.46,104.33,104.42,5586.0,104.34,104.46,104.33,104.42,5586.0
2017-11-24 12:25:00,104.43,104.43,104.32,104.32,3500.0,104.43,104.43,104.32,104.32,3500.0
2017-11-24 12:30:00,104.35,104.43,104.3,104.3,7300.0,104.35,104.43,104.3,104.3,7300.0
2017-11-24 12:35:00,104.35,104.38,104.35,104.38,6780.0,104.35,104.38,104.35,104.38,6780.0
2017-11-24 12:40:00,104.4,104.44,104.37,104.44,3500.0,104.4,104.44,104.37,104.44,3500.0
2017-11-24 12:45:00,104.44,104.45,104.31,104.33,8109.0,104.44,104.45,104.31,104.33,8109.0
2017-11-24 12:50:00,104.32,104.37,104.3,104.32,15080.0,104.32,104.37,104.3,104.32,15080.0
2017-11-24 12:55:00,104.34,104.34,104.21,104.3,22420.0,104.34,104.34,104.21,104.3,22420.0
2017-11-27 09:30:00,104.27,104.72,104.27,104.72,3887.0,104.27,104.72,104.27,104.72,3887.0
2017-11-27 09:35:00,104.52,104.56,104.34,104.34,1702.0,104.52,104.56,104.34,104.34,1702.0
2017-11-27 09:40:00,104.37,104.55,104.37,104.53,1000.0,104.37,104.55,104.37,104.53,1000.0
2017-11-27 09:45:00,104.67,104.67,104.41,104.44,4306.0,104.67,104.67,104.41,104.44,4306.0
2017-11-27 09:50:00,104.48,104.52,104.47,104.52,300.0,104.48,104.52,104.47,104.52,300.0
2017-11-27 09:55:00,104.48,104.68,104.48,104.59,2328.0,104.48,104.68,104.48,104.59,2328.0
2017-11-27 10:00:00,104.68,104.68,104.43,104.43,3250.0,104.68,104.68,104.43,104.43,3250.0
2017-11-27 10:05:00,104.48,104.6,104.16,104.16,7700.0,104.48,104.6,104.16,104.16,7700.0
2017-11-27 10:10:00,104.21,104.21,103.81,103.81,4400.0,104.21,104.21,103.81,103.81,4400.0
2017-11-27 10:15:00,103.93,104.05,103.93,103.99,9477.0,103.93,104.05,103.93,103.99,9477.0
2017-11-27 10:20:00,103.99,104.13,103.93,104.12,3816.0,103.99,104.13,103.93,104.12,3816.0
2017-11-27 10:25:00,104.07,104.15,104.0,104.13,7451.0,104.07,104.15,104.0,104.13,7451.0
2017-11-27 10:30:00,104.11,104.11,104.05,104.05,3390.0,104.11,104.11,104.05,104.05,3390.0
2017-11-27 10:35:00,104.04,104.04,104.0,104.0,1000.0,104.04,104.04,104.0,104.0,1000.0
2017-11-27 10:40:00,104.0,104.02,103.78,103.78,10633.0,104.0,104.02,103.78,103.78,10633.0
2017-11-27 10:45:00,103.8,103.85,103.65,103.65,9960.0,103.8,103.85,103.65,103.65,9960.0
2017-11-27 10:50:00,103.65,103.69,103.53,103.53,10199.0,103.65,103.69,103.53,103.53,10199.0
2017-11-27 10:55:00,103.54,103.7,103.5,103.67,11550.0,103.54,103.7,103.5,103.67,11550.0
2017-11-27 11:00:00,103.64,103.7,103.39,103.61,11125.0,103.64,103.7,103.39,103.61,11125.0
2017-11-27 11:05:00,103.63,103.66,103.47,103.56,7778.0,103.63,103.66,103.47,103.56,7778.0
2017-11-27 11:10:00,103.54,103.75,103.46,103.75,14857.0,103.54,103.75,103.46,103.75,14857.0
2017-11-27 11:15:00,103.7,103.7,103.4,103.4,8591.0,103.7,103.7,103.4,103.4,8591.0
2017-11-27 11:20:00,103.37,103.43,103.28,103.34,4100.0,103.37,103.43,103.28,103.34,4100.0
2017-11-27 11:25:00,103.35,103.49,103.33,103.33,22306.0,103.35,103.49,103.33,103.33,22306.0
2017-11-27 11:30:00,103.34,103.4,103.25,103.26,11799.0,103.34,103.4,103.25,103.26,11799.0
2017-11-27 11:35:00,103.31,103.35,103.29,103.32,7619.0,103.31,103.35,103.29,103.32,7619.0
2017-11-27 11:40:00,103.34,103.4,103.26,103.35,14085.0,103.34,103.4,103.26,103.35,14085.0
2017-11-27 11:45:00,103.36,103.4,103.25,103.32,14884.0,103.36,103.4,103.25,103.32,14884.0
2017-11-27 11:50:00,103.32,103.35,103.18,103.21,9216.0,103.32,103.35,103.18,103.21,9216.0
2017-11-27 11:55:00,103.22,103.35,103.22,103.35,7253.0,103.22,103.35,103.22,103.35,7253.0
2017-11-27 12:00:00,103.35,103.38,103.33,103.33,5887.0,103.35,103.38,103.33,103.33,5887.0
2017-11-27 12:05:00,103.38,103.66,103.35,103.63,13285.0,103.38,103.66,103.35,103.63,13285.0
2017-11-27 12:10:00,103.65,103.65,103.42,103.42,8244.0,103.65,103.65,103.42,103.42,8244.0
2017-11-27 12:15:00,103.42,103.48,103.41,103.44,3900.0,103.42,103.48,103.41,103.44,3900.0
2017-11-27 12:20:00,103.41,103.53,103.38,103.53,5606.0,103.41,103.53,103.38,103.53,5606.0
2017-11-27 12:25:00,103.53,103.55,103.47,103.47,4937.0,103.53,103.55,103.47,103.47,4937.0
2017-11-27 12:30:00,103.44,103.49,103.43,103.43,2705.0,103.44,103.49,103.43,103.43,2705.0
2017-11-27 12:35:00,103.47,103.5,103.44,103.48,7947.0,103.47,103.5,103.44,103.48,7947.0
2017-11-27 12:40:00,103.46,103.46,103.42,103.44,2400.0,103.46,103.46,103.42,103.44,2400.0
2017-11-27 12:45:00,103.47,103.5,103.38,103.42,9239.0,103.47,103.5,103.38,103.42,9239.0
2017-11-27 12:50:00,103.44,103.44,103.4,103.42,2857.0,103.44,103.44,103.4,103.42,2857.0
2017-11-27 12:55:00,103.45,103.45,103.3,103.33,7510.0,103.45,103.45,103.3,103.33,7510.0
2017-11-27 13:00:00,103.34,103.4,103.34,103.4,5683.0,103.34,103.4,103.34,103.4,5683.0
2017-11-27 13:05:00,103.39,103.4,103.35,103.37,4760.0,103.39,103.4,103.35,103.37,4760.0
2017-11-27 13:10:00,103.39,103.4,103.31,103.31,2328.0,103.39,103.4,103.31,103.31,2328.0
2017-11-27 13:15:00,103.34,103.37,103.33,103.35,2110.0,103.34,103.37,103.33,103.35,2110.0
2017-11-27 13:20:00,103.36,103.37,103.31,103.32,3800.0,103.36,103.37,103.31,103.32,3800.0
2017-11-27 13:25:00,103.33,103.35,103.31,103.33,3647.0,103.33,103.35,103.31,103.33,3647.0
2017-11-27 13:30:00,103.35,103.36,103.31,103.31,4331.0,103.35,103.36,103.31,103.31,4331.0
2017-11-27 13:35:00,103.3,103.35,103.3,103.35,2500.0,103.3,103.35,103.3,103.35,2500.0
2017-11-27 13:40:00,103.34,103.39,103.26,103.26,3242.0,103.34,103.39,103.26,103.26,3242.0
2017-11-27 13:45:00,103.32,103.32,103.27,103.3,4252.0,103.32,103.32,103.27,103.3,4252.0
2017-11-27 13:50:00,103.3,103.31,103.15,103.2,9889.0,103.3,103.31,103.15,103.2,9889.0
2017-11-27 13:55:00,103.2,103.2,103.12,103.15,5423.0,103.2,103.2,103.12,103.15,5423.0
2017-11-27 14:00:00,103.12,103.14,102.89,103.03,10587.0,103.12,103.14,102.89,103.03,10587.0
2017-11-27 14:05:00,103.04,103.14,103.04,103.06,13094.0,103.04,103.14,103.04,103.06,13094.0
2017-11-27 14:10:00,103.03,103.07,102.99,103.03,8560.0,103.03,103.07,102.99,103.03,8560.0
2017-11-27 14:15:00,103.0,103.02,102.92,102.95,13300.0,103.0,103.02,102.92,102.95,13300.0
2017-11-27 14:20:00,102.94,102.94,102.68,102.69,18764.0,102.94,102.94,102.68,102.69,18764.0
2017-11-27 14:25:00,102.7,102.7,102.59,102.6,16847.0,102.7,102.7,102.59,102.6,16847.0
2017-11-27 14:30:00,102.59,102.66,102.56,102.64,23721.0,102.59,102.66,102.56,102.64,23721.0
2017-11-27 14:35:00,102.64,102.64,102.44,102.45,21082.0,102.64,102.64,102.44,102.45,21082.0
2017-11-27 14:40:00,102.45,102.5,102.42,102.46,21565.0,102.45,102.5,102.42,102.46,21565.0
2017-11-27 14:45:00,102.47,102.47,102.36,102.38,22923.0,102.47,102.47,102.36,102.38,22923.0
2017-11-27 14:50:00,102.37,102.4,102.28,102.4,12302.0,102.37,102.4,102.28,102.4,12302.0
2017-11-27 14:55:00,102.39,102.39,102.29,102.34,8047.0,102.39,102.39,102.29,102.34,8047.0
2017-11-27 15:00:00,102.34,102.66,102.29,102.63,12501.0,102.34,102.66,102.29,102.63,12501.0
2017-11-27 15:05:00,102.65,102.7,102.62,102.62,9912.0,102.65,102.7,102.62,102.62,9912.0
2017-11-27 15:10:00,102.65,102.66,102.59,102.6,8702.0,102.65,102.66,102.59,102.6,8702.0
2017-11-27 15:15:00,102.6,102.6,102.56,102.6,16966.0,102.6,102.6,102.56,102.6,16966.0
2017-11-27 15:20:00,102.59,102.59,102.56,102.58,9945.0,102.59,102.59,102.56,102.58,9945.0
2017-11-27 15:25:00,102.59,102.6,102.53,102.57,14275.0,102.59,102.6,102.53,102.57,14275.0
2017-11-27 15:30:00,102.6,102.6,102.54,102.56,16542.0,102.6,102.6,102.54,102.56,16542.0
2017-11-27 15:35:00,102.57,102.7,102.57,102.68,30748.0,102.57,102.7,102.57,102.68,30748.0
2017-11-27 15:40:00,102.68,102.7,102.65,102.69,19889.0,102.68,102.7,102.65,102.69,19889.0
2017-11-27 15:45:00,102.69,102.7,102.56,102.56,40827.0,102.69,102.7,102.56,102.56,40827.0
2017-11-27 15:50:00,102.57,102.58,102.48,102.5,57076.0,102.57,102.58,102.48,102.5,57076.0
2017-11-27 15:55:00,102.5,102.58,102.48,102.54,86464.0,102.5,102.58,102.48,102.54,86464.0
2017-11-28 09:30:00,102.25,102.8,101.59,101.63,174853.0,102.25,102.8,101.59,101.63,174853.0
2017-11-28 09:35:00,101.71,102.07,101.61,101.75,86922.0,101.71,102.07,101.61,101.75,86922.0
2017-11-28 09:40:00,101.74,102.12,101.74,102.07,45353.0,101.74,102.12,101.74,102.07,45353.0
2017-11-28 09:45:00,102.09,102.1,101.88,102.04,38984.0,102.09,102.1,101.88,102.04,38984.0
2017-11-28 09:50:00,102.04,102.27,101.94,102.0,97039.0,102.04,102.27,101.94,102.0,97039.0
2017-11-28 09:55:00,102.0,102.29,101.97,102.2,182547.0,102.0,102.29,101.97,102.2,182547.0
2017-11-28 10:00:00,102.25,102.34,101.91,102.1,65505.0,102.25,102.34,101.91,102.1,65505.0
2017-11-28 10:05:00,102.1,102.41,102.09,102.33,93588.0,102.1,102.41,102.09,102.33,93588.0
2017-11-28 10:10:00,102.34,102.35,101.71,101.99,82505.0,102.34,102.35,101.71,101.99,82505.0
2017-11-28 10:15:00,101.98,102.26,101.89,102.26,42823.0,101.98,102.26,101.89,102.26,42823.0
2017-11-28 10:20:00,102.26,102.26,102.01,102.25,102720.0,102.26,102.26,102.01,102.25,102720.0
2017-11-28 10:25:00,102.25,102.27,102.0,102.24,156658.0,102.25,102.27,102.0,102.24,156658.0
2017-11-28 10:30:00,102.24,102.32,102.19,102.3,120872.0,102.24,102.32,102.19,102.3,120872.0
2017-11-28 10:35:00,102.28,102.39,102.15,102.26,98758.0,102.28,102.39,102.15,102.26,98758.0
2017-11-28 10:40:00,102.25,102.38,102.19,102.25,52218.0,102.25,102.38,102.19,102.25,52218.0
2017-11-28 10:45:00,102.23,102.27,101.96,102.06,142499.0,102.23,102.27,101.96,102.06,142499.0
2017-11-28 10:50:00,102.02,102.3,102.01,102.22,161709.0,102.02,102.3,102.01,102.22,161709.0
2017-11-28 10:55:00,102.23,102.28,102.15,102.26,111682.0,102.23,102.28,102.15,102.26,111682.0
2017-11-28 11:00:00,102.25,102.28,102.2,102.27,62248.0,102.25,102.28,102.2,102.27,62248.0
2017-11-28 11:05:00,102.25,102.28,102.13,102.25,224573.0,102.25,102.28,102.13,102.25,224573.0
2017-11-28 11:10:00,102.25,102.26,102.12,102.16,98562.0,102.25,102.26,102.12,102.16,98562.0
2017-11-28 11:15:00,102.15,102.28,102.07,102.27,35591.0,102.15,102.28,102.07,102.27,35591.0
2017-11-28 11:20:00,102.27,102.34,102.2,102.32,58574.0,102.27,102.34,102.2,102.32,58574.0
2017-11-28 11:25:00,102.32,102.65,102.31,102.65,77499.0,102.32,102.65,102.31,102.65,77499.0
2017-11-28 11:30:00,102.65,102.75,102.54,102.6,59499.0,102.65,102.75,102.54,102.6,59499.0
2017-11-28 11:35:00,102.6,102.61,102.33,102.45,64739.0,102.6,102.61,102.33,102.45,64739.0
2017-11-28 11:40:00,102.47,102.52,102.41,102.5,66562.0,102.47,102.52,102.41,102.5,66562.0
2017-11-28 11:45:00,102.5,102.53,102.45,102.49,38764.0,102.5,102.53,102.45,102.49,38764.0
2017-11-28 11:50:00,102.48,102.51,102.43,102.45,45762.0,102.48,102.51,102.43,102.45,45762.0
2017-11-28 11:55:00,102.46,102.51,102.44,102.45,72801.0,102.46,102.51,102.44,102.45,72801.0
2017-11-28 12:00:00,102.44,102.5,102.42,102.5,32921.0,102.44,102.5,102.42,102.5,32921.0
2017-11-28 12:05:00,102.5,102.58,102.43,102.45,53793.0,102.5,102.58,102.43,102.45,53793.0
2017-11-28 12:10:00,102.47,102.54,102.41,102.45,49155.0,102.47,102.54,102.41,102.45,49155.0
2017-11-28 12:15:00,102.45,102.51,102.45,102.47,36435.0,102.45,102.51,102.45,102.47,36435.0
2017-11-28 12:20:00,102.47,102.48,102.35,102.35,17299.0,102.47,102.48,102.35,102.35,17299.0
2017-11-28 12:25:00,102.37,102.38,102.07,102.13,30139.0,102.37,102.38,102.07,102.13,30139.0
2017-11-28 12:30:00,102.08,102.4,102.05,102.36,36811.0,102.08,102.4,102.05,102.36,36811.0
2017-11-28 12:35:00,102.35,102.49,102.27,102.47,20165.0,102.35,102.49,102.27,102.47,20165.0
2017-11-28 12:40:00,102.48,102.48,102.33,102.4,22337.0,102.48,102.48,102.33,102.4,22337.0
2017-11-28 12:45:00,102.41,102.47,102.4,102.46,17869.0,102.41,102.47,102.4,102.46,17869.0
2017-11-28 12:50:00,102.47,102.47,102.26,102.27,36066.0,102.47,102.47,102.26,102.27,36066.0
2017-11-28 12:55:00,102.27,102.51,102.23,102.43,24928.0,102.27,102.51,102.23,102.43,24928.0
2017-11-28 13:00:00,102.46,102.52,102.44,102.45,27585.0,102.46,102.52,102.44,102.45,27585.0
2017-11-28 13:05:00,102.45,102.51,102.45,102.5,26837.0,102.45,102.51,102.45,102.5,26837.0
2017-11-28 13:10:00,102.5,102.51,102.47,102.49,24154.0,102.5,102.51,102.47,102.49,24154.0
2017-11-28 13:15:00,102.49,102.74,102.48,102.58,23228.0,102.49,102.74,102.48,102.58,23228.0
2017-11-28 13:20:00,102.58,102.59,102.39,102.45,22305.0,102.58,102.59,102.39,102.45,22305.0
2017-11-28 13:25:00,102.47,102.49,102.33,102.33,21910.0,102.47,102.49,102.33,102.33,21910.0
2017-11-28 13:30:00,102.37,102.4,102.34,102.38,46120.0,102.37,102.4,102.34,102.38,46120.0
2017-11-28 13:35:00,102.39,102.4,102.38,102.4,10296.0,102.39,102.4,102.38,102.4,10296.0
2017-11-28 13:40:00,102.4,102.41,102.36,102.38,37446.0,102.4,102.41,102.36,102.38,37446.0
2017-11-28 13:45:00,102.4,102.46,102.26,102.37,25168.0,102.4,102.46,102.26,102.37,25168.0
2017-11-28 13:50:00,102.35,102.37,102.24,102.26,25533.0,102.35,102.37,102.24,102.26,25533.0
2017-11-28 13:55:00,102.26,102.28,102.2,102.2,15112.0,102.26,102.28,102.2,102.2,15112.0
2017-11-28 14:00:00,102.22,102.26,102.11,102.21,21021.0,102.22,102.26,102.11,102.21,21021.0
2017-11-28 14:05:00,102.23,102.24,102.06,102.06,21644.0,102.23,102.24,102.06,102.06,21644.0
2017-11-28 14:10:00,102.08,102.15,102.0,102.01,23595.0,102.08,102.15,102.0,102.01,23595.0
2017-11-28 14:15:00,102.01,102.24,101.95,102.22,16549.0,102.01,102.24,101.95,102.22,16549.0
2017-11-28 14:20:00,102.21,102.21,101.99,102.0,24409.0,102.21,102.21,101.99,102.0,24409.0
2017-11-28 14:25:00,102.0,102.14,101.94,102.11,27225.0,102.0,102.14,101.94,102.11,27225.0
2017-11-28 14:30:00,102.14,102.27,102.14,102.19,26078.0,102.14,102.27,102.14,102.19,26078.0
2017-11-28 14:35:00,102.17,102.19,102.11,102.12,16638.0,102.17,102.19,102.11,102.12,16638.0
2017-11-28 14:40:00,102.12,102.15,102.04,102.07,32138.0,102.12,102.15,102.04,102.07,32138.0
2017-11-28 14:45:00,102.07,102.13,101.99,102.01,20482.0,102.07,102.13,101.99,102.01,20482.0
2017-11-28 14:50:00,101.99,102.06,101.95,102.06,31020.0,101.99,102.06,101.95,102.06,31020.0
2017-11-28 14:55:00,102.04,102.12,101.98,102.12,34425.0,102.04,102.12,101.98,102.12,34425.0
2017-11-28 15:00:00,102.11,102.13,102.05,102.05,19610.0,102.11,102.13,102.05,102.05,19610.0
2017-11-28 15:05:00,102.07,102.14,102.06,102.08,39474.0,102.07,102.14,102.06,102.08,39474.0
2017-11-28 15:10:00,102.09,102.13,102.03,102.08,36266.0,102.09,102.13,102.03,102.08,36266.0
2017-11-28 15:15:00,102.08,102.26,102.06,102.09,37204.0,102.08,102.26,102.06,102.09,37204.0
2017-11-28 15:20:00,102.1,102.11,102.07,102.07,24011.0,102.1,102.11,102.07,102.07,24011.0
2017-11-28 15:25:00,102.07,102.07,101.94,101.97,67078.0,102.07,102.07,101.94,101.97,67078.0
2017-11-28 15:30:00,101.97,102.02,101.88,101.98,84676.0,101.97,102.02,101.88,101.98,84676.0
2017-11-28 15:35:00,101.99,102.05,101.89,101.97,65875.0,101.99,102.05,101.89,101.97,65875.0
2017-11-28 15:40:00,101.97,101.98,101.86,101.96,62225.0,101.97,101.98,101.86,101.96,62225.0
2017-11-28 15:45:00,101.95,102.02,101.89,101.92,87186.0,101.95,102.02,101.89,101.92,87186.0
2017-11-28 15:50:00,101.91,102.04,101.9,101.97,100830.0,101.91,102.04,101.9,101.97,100830.0
2017-11-28 15:55:00,101.97,101.98,101.69,101.77,271330.0,101.97,101.98,101.69,101.77,271330.0
2017-11-29 09:30:00,101.73,102.17,101.5,102.15,12780.0,101.73,102.17,101.5,102.15,12780.0
2017-11-29 09:35:00,101.94,102.45,101.86,102.0,18408.0,101.94,102.45,101.86,102.0,18408.0
2017-11-29 09:40:00,101.99,102.11,101.87,102.05,17631.0,101.99,102.11,101.87,102.05,17631.0
2017-11-29 09:45:00,102.09,102.2,101.97,102.17,15108.0,102.09,102.2,101.97,102.17,15108.0
2017-11-29 09:50:00,102.14,102.17,101.78,101.87,17098.0,102.14,102.17,101.78,101.87,17098.0
2017-11-29 09:55:00,101.89,101.95,101.81,101.81,9288.0,101.89,101.95,101.81,101.81,9288.0
2017-11-29 10:00:00,101.81,101.81,101.43,101.72,39224.0,101.81,101.81,101.43,101.72,39224.0
2017-11-29 10:05:00,101.72,102.12,101.71,102.11,23792.0,101.72,102.12,101.71,102.11,23792.0
2017-11-29 10:10:00,102.07,102.07,101.51,101.6,16517.0,102.07,102.07,101.51,101.6,16517.0
2017-11-29 10:15:00,101.61,101.75,101.5,101.56,43451.0,101.61,101.75,101.5,101.56,43451.0
2017-11-29 10:20:00,101.51,101.91,101.5,101.89,14032.0,101.51,101.91,101.5,101.89,14032.0
2017-11-29 10:25:00,101.89,101.89,101.6,101.78,12983.0,101.89,101.89,101.6,101.78,12983.0
2017-11-29 10:30:00,101.79,101.79,101.54,101.54,18256.0,101.79,101.79,101.54,101.54,18256.0
2017-11-29 10:35:00,101.56,101.75,101.5,101.69,25599.0,101.56,101.75,101.5,101.69,25599.0
2017-11-29 10:40:00,101.69,101.88,101.58,101.61,15581.0,101.69,101.88,101.58,101.61,15581.0
2017-11-29 10:45:00,101.61,101.68,101.35,101.52,29600.0,101.61,101.68,101.35,101.52,29600.0
2017-11-29 10:50:00,101.55,101.55,101.19,101.3,14425.0,101.55,101.55,101.19,101.3,14425.0
2017-11-29 10:55:00,101.33,101.47,101.32,101.37,11211.0,101.33,101.47,101.32,101.37,11211.0
2017-11-29 11:00:00,101.35,101.61,101.34,101.53,19180.0,101.35,101.61,101.34,101.53,19180.0
2017-11-29 11:05:00,101.5,101.54,101.39,101.48,16994.0,101.5,101.54,101.39,101.48,16994.0
2017-11-29 11:10:00,101.52,101.56,101.4,101.46,22237.0,101.52,101.56,101.4,101.46,22237.0
2017-11-29 11:15:00,101.5,101.62,101.24,101.28,26130.0,101.5,101.62,101.24,101.28,26130.0
2017-11-29 11:20:00,101.39,101.53,101.35,101.44,12704.0,101.39,101.53,101.35,101.44,12704.0
2017-11-29 11:25:00,101.43,101.51,101.35,101.51,10411.0,101.43,101.51,101.35,101.51,10411.0
2017-11-29 11:30:00,101.48,101.52,101.32,101.36,12329.0,101.48,101.52,101.32,101.36,12329.0
2017-11-29 11:35:00,101.41,101.61,101.4,101.48,8740.0,101.41,101.61,101.4,101.48,8740.0
2017-11-29 11:40:00,101.48,101.48,101.12,101.17,15793.0,101.48,101.48,101.12,101.17,15793.0
2017-11-29 11:45:00,101.19,101.38,100.95,101.0,18012.0,101.19,101.38,100.95,101.0,18012.0
2017-11-29 11:50:00,101.0,101.03,100.83,101.02,15438.0,101.0,101.03,100.83,101.02,15438.0
2017-11-29 11:55:00,100.99,100.99,100.78,100.94,13523.0,100.99,100.99,100.78,100.94,13523.0
2017-11-29 12:00:00,100.94,100.94,100.72,100.87,12400.0,100.94,100.94,100.72,100.87,12400.0
2017-11-29 12:05:00,100.87,101.0,100.85,101.0,12783.0,100.87,101.0,100.85,101.0,12783.0
2017-11-29 12:10:00,100.99,101.08,100.97,101.07,11186.0,100.99,101.08,100.97,101.07,11186.0
2017-11-29 12:15:00,101.08,101.2,101.05,101.17,11048.0,101.08,101.2,101.05,101.17,11048.0
2017-11-29 12:20:00,101.18,101.39,101.16,101.31,12797.0,101.18,101.39,101.16,101.31,12797.0
2017-11-29 12:25:00,101.3,101.62,101.3,101.54,20649.0,101.3,101.62,101.3,101.54,20649.0
2017-11-29 12:30:00,101.53,101.57,101.52,101.57,9382.0,101.53,101.57,101.52,101.57,9382.0
2017-11-29 12:35:00,101.62,101.66,101.55,101.61,11708.0,101.62,101.66,101.55,101.61,11708.0
2017-11-29 12:40:00,101.59,101.59,101.34,101.34,15075.0,101.59,101.59,101.34,101.34,15075.0
2017-11-29 12:45:00,101.31,101.44,101.31,101.38,20810.0,101.31,101.44,101.31,101.38,20810.0
2017-11-29 12:50:00,101.38,101.49,101.34,101.47,23505.0,101.38,101.49,101.34,101.47,23505.0
2017-11-29 12:55:00,101.49,101.68,101.47,101.65,13000.0,101.49,101.68,101.47,101.65,13000.0
2017-11-29 13:00:00,101.65,101.68,101.61,101.64,38031.0,101.65,101.68,101.61,101.64,38031.0
2017-11-29 13:05:00,101.63,101.63,101.53,101.54,11309.0,101.63,101.63,101.53,101.54,11309.0
2017-11-29 13:10:00,101.54,101.54,101.45,101.51,7300.0,101.54,101.54,101.45,101.51,7300.0
2017-11-29 13:15:00,101.51,101.59,101.49,101.53,6748.0,101.51,101.59,101.49,101.53,6748.0
2017-11-29 13:20:00,101.55,101.73,101.55,101.73,7404.0,101.55,101.73,101.55,101.73,7404.0
2017-11-29 13:25:00,101.73,101.8,101.73,101.79,8325.0,101.73,101.8,101.73,101.79,8325.0
2017-11-29 13:30:00,101.79,101.8,101.62,101.64,10996.0,101.79,101.8,101.62,101.64,10996.0
2017-11-29 13:35:00,101.65,101.7,101.63,101.63,8836.0,101.65,101.7,101.63,101.63,8836.0
2017-11-29 13:40:00,101.63,101.63,101.58,101.63,6289.0,101.63,101.63,101.58,101.63,6289.0
2017-11-29 13:45:00,101.61,101.7,101.56,101.56,16497.0,101.61,101.7,101.56,101.56,16497.0
2017-11-29 13:50:00,101.56,101.61,101.47,101.47,9048.0,101.56,101.61,101.47,101.47,9048.0
2017-11-29 13:55:00,101.47,101.54,101.4,101.53,11154.0,101.47,101.54,101.4,101.53,11154.0
2017-11-29 14:00:00,101.53,101.81,101.53,101.81,11751.0,101.53,101.81,101.53,101.81,11751.0
2017-11-29 14:05:00,101.79,101.81,101.64,101.66,17597.0,101.79,101.81,101.64,101.66,17597.0
2017-11-29 14:10:00,101.64,101.76,101.64,101.72,13903.0,101.64,101.76,101.64,101.72,13903.0
2017-11-29 14:15:00,101.73,101.77,101.71,101.74,11575.0,101.73,101.77,101.71,101.74,11575.0
2017-11-29 14:20:00,101.77,101.8,101.74,101.77,13923.0,101.77,101.8,101.74,101.77,13923.0
2017-11-29 14:25:00,101.75,101.8,101.72,101.79,14985.0,101.75,101.8,101.72,101.79,14985.0
2017-11-29 14:30:00,101.81,101.85,101.77,101.79,16341.0,101.81,101.85,101.77,101.79,16341.0
2017-11-29 14:35:00,101.77,101.79,101.74,101.74,10796.0,101.77,101.79,101.74,101.74,10796.0
2017-11-29 14:40:00,101.75,101.77,101.69,101.7,10589.0,101.75,101.77,101.69,101.7,10589.0
2017-11-29 14:45:00,101.7,101.75,101.67,101.73,18859.0,101.7,101.75,101.67,101.73,18859.0
2017-11-29 14:50:00,101.73,101.8,101.73,101.76,13990.0,101.73,101.8,101.73,101.76,13990.0
2017-11-29 14:55:00,101.78,101.84,101.69,101.69,16020.0,101.78,101.84,101.69,101.69,16020.0
2017-11-29 15:00:00,101.68,101.71,101.66,101.68,17918.0,101.68,101.71,101.66,101.68,17918.0
2017-11-29 15:05:00,101.67,101.69,101.55,101.56,15853.0,101.67,101.69,101.55,101.56,15853.0
2017-11-29 15:10:00,101.56,101.59,101.55,101.55,9574.0,101.56,101.59,101.55,101.55,9574.0
2017-11-29 15:15:00,101.57,101.57,101.45,101.47,14016.0,101.57,101.57,101.45,101.47,14016.0
2017-11-29 15:20:00,101.5,101.5,101.38,101.39,15362.0,101.5,101.5,101.38,101.39,15362.0
2017-11-29 15:25:00,101.39,101.42,101.31,101.35,50599.0,101.39,101.42,101.31,101.35,50599.0
2017-11-29 15:30:00,101.36,101.41,101.28,101.38,31158.0,101.36,101.41,101.28,101.38,31158.0
2017-11-29 15:35:00,101.37,101.37,101.28,101.36,30224.0,101.37,101.37,101.28,101.36,30224.0
2017-11-29 15:40:00,101.38,101.39,101.23,101.23,31159.0,101.38,101.39,101.23,101.23,31159.0
2017-11-29 15:45:00,101.23,101.31,101.18,101.24,43970.0,101.23,101.31,101.18,101.24,43970.0
2017-11-29 15:50:00,101.24,101.39,101.23,101.38,44991.0,101.24,101.39,101.23,101.38,44991.0
2017-11-29 15:55:00,101.38,101.4,101.24,101.35,116054.0,101.38,101.4,101.24,101.35,116054.0
2017-11-30 09:30:00,101.9,102.29,101.9,102.18,19668.0,101.9,102.29,101.9,102.18,19668.0
2017-11-30 09:35:00,102.19,102.29,102.15,102.2,16899.0,102.19,102.29,102.15,102.2,16899.0
2017-11-30 09:40:00,102.12,102.21,101.95,102.09,12128.0,102.12,102.21,101.95,102.09,12128.0
2017-11-30 09:45:00,102.09,102.23,102.06,102.19,15506.0,102.09,102.23,102.06,102.19,15506.0
2017-11-30 09:50:00,102.19,102.23,102.03,102.03,14688.0,102.19,102.23,102.03,102.03,14688.0
2017-11-30 09:55:00,102.06,102.38,102.04,102.12,26175.0,102.06,102.38,102.04,102.12,26175.0
2017-11-30 10:00:00,102.15,102.36,102.11,102.34,16260.0,102.15,102.36,102.11,102.34,16260.0
2017-11-30 10:05:00,102.34,102.36,102.23,102.24,20600.0,102.34,102.36,102.23,102.24,20600.0
2017-11-30 10:10:00,102.26,102.71,102.25,102.39,32599.0,102.26,102.71,102.25,102.39,32599.0
2017-11-30 10:15:00,102.39,102.41,102.24,102.37,14800.0,102.39,102.41,102.24,102.37,14800.0
2017-11-30 10:20:00,102.38,102.55,102.26,102.47,29116.0,102.38,102.55,102.26,102.47,29116.0
2017-11-30 10:25:00,102.46,102.76,102.44,102.76,25883.0,102.46,102.76,102.44,102.76,25883.0
2017-11-30 10:30:00,102.76,103.07,102.62,103.04,17154.0,102.76,103.07,102.62,103.04,17154.0
2017-11-30 10:35:00,103.04,103.17,102.76,102.76,39199.0,103.04,103.17,102.76,102.76,39199.0
2017-11-30 10:40:00,102.81,103.0,102.75,102.85,21539.0,102.81,103.0,102.75,102.85,21539.0
2017-11-30 10:45:00,102.88,102.9,102.79,102.9,5471.0,102.88,102.9,102.79,102.9,5471.0
2017-11-30 10:50:00,102.9,103.0,102.7,102.9,19283.0,102.9,103.0,102.7,102.9,19283.0
2017-11-30 10:55:00,102.9,103.08,102.85,103.04,43194.0,102.9,103.08,102.85,103.04,43194.0
2017-11-30 11:00:00,103.02,103.11,102.81,102.91,50455.0,103.02,103.11,102.81,102.91,50455.0
2017-11-30 11:05:00,102.87,102.97,102.87,102.88,10779.0,102.87,102.97,102.87,102.88,10779.0
2017-11-30 11:10:00,102.86,103.0,102.86,102.98,16366.0,102.86,103.0,102.86,102.98,16366.0
2017-11-30 11:15:00,102.97,103.08,102.83,102.95,12902.0,102.97,103.08,102.83,102.95,12902.0
2017-11-30 11:20:00,102.94,103.07,102.86,102.95,13100.0,102.94,103.07,102.86,102.95,13100.0
2017-11-30 11:25:00,102.98,103.03,102.84,102.96,16895.0,102.98,103.03,102.84,102.96,16895.0
2017-11-30 11:30:00,103.0,103.13,102.99,103.1,9522.0,103.0,103.13,102.99,103.1,9522.0
2017-11-30 11:35:00,103.14,103.14,102.68,102.82,38897.0,103.14,103.14,102.68,102.82,38897.0
2017-11-30 11:40:00,102.82,103.0,102.82,102.89,12270.0,102.82,103.0,102.82,102.89,12270.0
2017-11-30 11:45:00,102.9,103.02,102.9,102.9,13778.0,102.9,103.02,102.9,102.9,13778.0
2017-11-30 11:50:00,102.92,103.02,102.92,102.96,10417.0,102.92,103.02,102.92,102.96,10417.0
2017-11-30 11:55:00,102.95,103.04,102.79,102.92,19501.0,102.95,103.04,102.79,102.92,19501.0
2017-11-30 12:00:00,102.94,103.02,102.78,102.8,21741.0,102.94,103.02,102.78,102.8,21741.0
2017-11-30 12:05:00,102.84,102.85,102.64,102.82,7699.0,102.84,102.85,102.64,102.82,7699.0
2017-11-30 12:10:00,102.82,102.99,102.82,102.84,13931.0,102.82,102.99,102.82,102.84,13931.0
2017-11-30 12:15:00,102.83,102.86,102.71,102.79,9630.0,102.83,102.86,102.71,102.79,9630.0
2017-11-30 12:20:00,102.82,102.94,102.82,102.89,1784.0,102.82,102.94,102.82,102.89,1784.0
2017-11-30 12:25:00,102.89,102.99,102.87,102.98,10732.0,102.89,102.99,102.87,102.98,10732.0
2017-11-30 12:30:00,102.95,103.0,102.71,102.71,19620.0,102.95,103.0,102.71,102.71,19620.0
2017-11-30 12:35:00,102.7,102.75,102.6,102.64,6520.0,102.7,102.75,102.6,102.64,6520.0
2017-11-30 12:40:00,102.67,102.68,102.54,102.59,13552.0,102.67,102.68,102.54,102.59,13552.0
2017-11-30 12:45:00,102.62,102.76,102.58,102.64,24276.0,102.62,102.76,102.58,102.64,24276.0
2017-11-30 12:50:00,102.64,102.77,102.55,102.73,15696.0,102.64,102.77,102.55,102.73,15696.0
2017-11-30 12:55:00,102.72,102.9,102.72,102.83,21913.0,102.72,102.9,102.72,102.83,21913.0
2017-11-30 13:00:00,102.83,102.88,102.78,102.79,29816.0,102.83,102.88,102.78,102.79,29816.0
2017-11-30 13:05:00,102.79,102.84,102.72,102.84,23588.0,102.79,102.84,102.72,102.84,23588.0
2017-11-30 13:10:00,102.85,102.98,102.74,102.74,87333.0,102.85,102.98,102.74,102.74,87333.0
2017-11-30 13:15:00,102.74,102.85,102.72,102.79,13428.0,102.74,102.85,102.72,102.79,13428.0
2017-11-30 13:20:00,102.82,102.99,102.79,102.99,9771.0,102.82,102.99,102.79,102.99,9771.0
2017-11-30 13:25:00,102.99,103.08,102.87,102.97,22428.0,102.99,103.08,102.87,102.97,22428.0
2017-11-30 13:30:00,102.97,103.02,102.9,103.02,16100.0,102.97,103.02,102.9,103.02,16100.0
2017-11-30 13:35:00,103.03,103.11,103.01,103.09,11920.0,103.03,103.11,103.01,103.09,11920.0
2017-11-30 13:40:00,103.1,103.12,102.91,102.91,11444.0,103.1,103.12,102.91,102.91,11444.0
2017-11-30 13:45:00,102.94,103.07,102.94,103.0,7941.0,102.94,103.07,102.94,103.0,7941.0
2017-11-30 13:50:00,102.98,102.98,102.83,102.9,8810.0,102.98,102.98,102.83,102.9,8810.0
2017-11-30 13:55:00,102.88,102.88,102.62,102.67,43167.0,102.88,102.88,102.62,102.67,43167.0
2017-11-30 14:00:00,102.65,102.74,102.63,102.69,11658.0,102.65,102.74,102.63,102.69,11658.0
2017-11-30 14:05:00,102.71,102.74,102.64,102.65,18725.0,102.71,102.74,102.64,102.65,18725.0
2017-11-30 14:10:00,102.65,102.71,102.57,102.63,19210.0,102.65,102.71,102.57,102.63,19210.0
2017-11-30 14:15:00,102.66,102.7,102.6,102.67,16536.0,102.66,102.7,102.6,102.67,16536.0
2017-11-30 14:20:00,102.69,102.7,102.58,102.68,10525.0,102.69,102.7,102.58,102.68,10525.0
2017-11-30 14:25:00,102.68,102.74,102.61,102.66,14984.0,102.68,102.74,102.61,102.66,14984.0
2017-11-30 14:30:00,102.65,102.69,102.6,102.69,8341.0,102.65,102.69,102.6,102.69,8341.0
2017-11-30 14:35:00,102.7,102.7,102.57,102.59,13897.0,102.7,102.7,102.57,102.59,13897.0
2017-11-30 14:40:00,102.57,102.58,102.35,102.44,23775.0,102.57,102.58,102.35,102.44,23775.0
2017-11-30 14:45:00,102.43,102.45,102.39,102.4,13650.0,102.43,102.45,102.39,102.4,13650.0
2017-11-30 14:50:00,102.42,102.42,102.31,102.35,19793.0,102.42,102.42,102.31,102.35,19793.0
2017-11-30 14:55:00,102.34,102.44,102.15,102.41,27565.0,102.34,102.44,102.15,102.41,27565.0
2017-11-30 15:00:00,102.4,102.42,102.33,102.35,20390.0,102.4,102.42,102.33,102.35,20390.0
2017-11-30 15:05:00,102.33,102.35,102.26,102.27,17774.0,102.33,102.35,102.26,102.27,17774.0
2017-11-30 15:10:00,102.28,102.31,102.22,102.22,30677.0,102.28,102.31,102.22,102.22,30677.0
2017-11-30 15:15:00,102.23,102.32,102.16,102.16,32968.0,102.23,102.32,102.16,102.16,32968.0
2017-11-30 15:20:00,102.17,102.25,102.16,102.19,26206.0,102.17,102.25,102.16,102.19,26206.0
2017-11-30 15:25:00,102.22,102.22,102.07,102.11,22516.0,102.22,102.22,102.07,102.11,22516.0
2017-11-30 15:30:00,102.13,102.14,101.94,102.1,28832.0,102.13,102.14,101.94,102.1,28832.0
2017-11-30 15:35:00,102.09,102.11,101.83,101.83,37742.0,102.09,102.11,101.83,101.83,37742.0
2017-11-30 15:40:00,101.86,102.08,101.86,101.91,45725.0,101.86,102.08,101.86,101.91,45725.0
2017-11-30 15:45:00,101.91,102.1,101.85,102.06,58092.0,101.91,102.1,101.85,102.06,58092.0
2017-11-30 15:50:00,102.06,102.08,101.97,102.08,71259.0,102.06,102.08,101.97,102.08,71259.0
2017-11-30 15:55:00,102.07,102.12,101.96,102.02,137242.0,102.07,102.12,101.96,102.02,137242.0
2017-12-01 09:30:00,102.43,102.62,102.04,102.54,14917.0,102.43,102.62,102.04,102.54,14917.0
2017-12-01 09:35:00,102.57,102.77,102.39,102.58,11550.0,102.57,102.77,102.39,102.58,11550.0
2017-12-01 09:40:00,102.61,102.72,102.54,102.55,8321.0,102.61,102.72,102.54,102.55,8321.0
2017-12-01 09:45:00,102.61,102.74,102.41,102.41,17162.0,102.61,102.74,102.41,102.41,17162.0
2017-12-01 09:50:00,102.45,102.55,102.4,102.4,7100.0,102.45,102.55,102.4,102.4,7100.0
2017-12-01 09:55:00,102.4,102.41,102.25,102.41,8692.0,102.4,102.41,102.25,102.41,8692.0
2017-12-01 10:00:00,102.38,102.41,102.14,102.14,9975.0,102.38,102.41,102.14,102.14,9975.0
2017-12-01 10:05:00,102.14,102.26,102.12,102.18,10856.0,102.14,102.26,102.12,102.18,10856.0
2017-12-01 10:10:00,102.12,102.15,101.89,102.0,9900.0,102.12,102.15,101.89,102.0,9900.0
2017-12-01 10:15:00,102.02,102.18,102.02,102.03,11516.0,102.02,102.18,102.02,102.03,11516.0
2017-12-01 10:20:00,102.02,102.04,101.94,102.02,9198.0,102.02,102.04,101.94,102.02,9198.0
2017-12-01 10:25:00,102.03,102.16,102.02,102.13,9296.0,102.03,102.16,102.02,102.13,9296.0
2017-12-01 10:30:00,102.11,102.24,102.09,102.15,8300.0,102.11,102.24,102.09,102.15,8300.0
2017-12-01 10:35:00,102.13,102.31,102.05,102.25,9601.0,102.13,102.31,102.05,102.25,9601.0
2017-12-01 10:40:00,102.22,102.29,102.08,102.13,10903.0,102.22,102.29,102.08,102.13,10903.0
2017-12-01 10:45:00,102.13,102.14,101.96,102.11,7166.0,102.13,102.14,101.96,102.11,7166.0
2017-12-01 10:50:00,102.11,102.14,102.05,102.05,17077.0,102.11,102.14,102.05,102.05,17077.0
2017-12-01 10:55:00,102.05,102.19,102.04,102.05,21484.0,102.05,102.19,102.04,102.05,21484.0
2017-12-01 11:00:00,102.05,102.29,102.05,102.15,9526.0,102.05,102.29,102.05,102.15,9526.0
2017-12-01 11:05:00,102.15,102.25,101.91,102.11,22980.0,102.15,102.25,101.91,102.11,22980.0
2017-12-01 11:10:00,102.07,102.11,101.33,101.6,18456.0,102.07,102.11,101.33,101.6,18456.0
2017-12-01 11:15:00,101.65,101.76,101.42,101.56,14463.0,101.65,101.76,101.42,101.56,14463.0
2017-12-01 11:20:00,101.56,101.78,101.06,101.17,15532.0,101.56,101.78,101.06,101.17,15532.0
2017-12-01 11:25:00,101.18,101.35,100.7,100.7,20388.0,101.18,101.35,100.7,100.7,20388.0
2017-12-01 11:30:00,100.83,101.01,100.5,100.76,19580.0,100.83,101.01,100.5,100.76,19580.0
2017-12-01 11:35:00,100.87,101.08,100.72,100.82,30702.0,100.87,101.08,100.72,100.82,30702.0
2017-12-01 11:40:00,100.86,101.17,100.76,100.92,26534.0,100.86,101.17,100.76,100.92,26534.0
2017-12-01 11:45:00,100.95,101.06,100.56,100.76,17283.0,100.95,101.06,100.56,100.76,17283.0
2017-12-01 11:50:00,100.74,101.03,100.51,101.03,16355.0,100.74,101.03,100.51,101.03,16355.0
2017-12-01 11:55:00,101.11,101.56,100.93,101.43,13955.0,101.11,101.56,100.93,101.43,13955.0
2017-12-01 12:00:00,101.48,101.72,101.43,101.61,9098.0,101.48,101.72,101.43,101.61,9098.0
2017-12-01 12:05:00,101.58,101.6,101.27,101.41,12403.0,101.58,101.6,101.27,101.41,12403.0
2017-12-01 12:10:00,101.37,101.45,101.3,101.3,9991.0,101.37,101.45,101.3,101.3,9991.0
2017-12-01 12:15:00,101.37,101.51,101.01,101.08,10746.0,101.37,101.51,101.01,101.08,10746.0
2017-12-01 12:20:00,101.14,101.34,101.13,101.22,8732.0,101.14,101.34,101.13,101.22,8732.0
2017-12-01 12:25:00,101.2,101.25,101.06,101.15,9642.0,101.2,101.25,101.06,101.15,9642.0
2017-12-01 12:30:00,101.11,101.12,100.74,100.88,8750.0,101.11,101.12,100.74,100.88,8750.0
2017-12-01 12:35:00,100.94,101.03,100.9,100.94,6134.0,100.94,101.03,100.9,100.94,6134.0
2017-12-01 12:40:00,100.89,101.14,100.88,101.14,6708.0,100.89,101.14,100.88,101.14,6708.0
2017-12-01 12:45:00,101.19,101.28,101.12,101.12,9938.0,101.19,101.28,101.12,101.12,9938.0
2017-12-01 12:50:00,101.22,101.47,101.22,101.45,10354.0,101.22,101.47,101.22,101.45,10354.0
2017-12-01 12:55:00,101.42,101.49,101.24,101.31,11188.0,101.42,101.49,101.24,101.31,11188.0
2017-12-01 13:00:00,101.28,101.43,101.28,101.4,5061.0,101.28,101.43,101.28,101.4,5061.0
2017-12-01 13:05:00,101.42,101.46,101.38,101.45,5299.0,101.42,101.46,101.38,101.45,5299.0
2017-12-01 13:10:00,101.45,101.6,101.45,101.56,7100.0,101.45,101.6,101.45,101.56,7100.0
2017-12-01 13:15:00,101.59,101.64,101.42,101.62,10312.0,101.59,101.64,101.42,101.62,10312.0
2017-12-01 13:20:00,101.66,101.82,101.63,101.82,5000.0,101.66,101.82,101.63,101.82,5000.0
2017-12-01 13:25:00,101.82,101.97,101.78,101.95,10920.0,101.82,101.97,101.78,101.95,10920.0
2017-12-01 13:30:00,101.95,102.11,101.95,102.11,15751.0,101.95,102.11,101.95,102.11,15751.0
2017-12-01 13:35:00,102.13,102.25,102.01,102.01,12181.0,102.13,102.25,102.01,102.01,12181.0
2017-12-01 13:40:00,102.05,102.12,101.98,102.09,4364.0,102.05,102.12,101.98,102.09,4364.0
2017-12-01 13:45:00,102.06,102.14,101.9,101.92,7652.0,102.06,102.14,101.9,101.92,7652.0
2017-12-01 13:50:00,101.94,102.03,101.9,102.03,5095.0,101.94,102.03,101.9,102.03,5095.0
2017-12-01 13:55:00,102.0,102.1,101.99,102.08,3822.0,102.0,102.1,101.99,102.08,3822.0
2017-12-01 14:00:00,102.1,102.12,101.99,102.11,8950.0,102.1,102.12,101.99,102.11,8950.0
2017-12-01 14:05:00,102.11,102.11,101.92,101.94,7681.0,102.11,102.11,101.92,101.94,7681.0
2017-12-01 14:10:00,101.99,102.13,101.99,102.09,3980.0,101.99,102.13,101.99,102.09,3980.0
2017-12-01 14:15:00,102.07,102.25,102.03,102.24,12216.0,102.07,102.25,102.03,102.24,12216.0
2017-12-01 14:20:00,102.28,102.34,102.18,102.25,8167.0,102.28,102.34,102.18,102.25,8167.0
2017-12-01 14:25:00,102.25,102.3,102.21,102.25,5317.0,102.25,102.3,102.21,102.25,5317.0
2017-12-01 14:30:00,102.25,102.25,102.14,102.21,15321.0,102.25,102.25,102.14,102.21,15321.0
2017-12-01 14:35:00,102.22,102.27,102.19,102.19,9903.0,102.22,102.27,102.19,102.19,9903.0
2017-12-01 14:40:00,102.21,102.27,102.04,102.11,102843.0,102.21,102.27,102.04,102.11,102843.0
2017-12-01 14:45:00,102.13,102.16,101.92,101.97,68799.0,102.13,102.16,101.92,101.97,68799.0
2017-12-01 14:50:00,101.93,102.07,101.92,102.07,5798.0,101.93,102.07,101.92,102.07,5798.0
2017-12-01 14:55:00,102.06,102.12,102.03,102.07,11102.0,102.06,102.12,102.03,102.07,11102.0
2017-12-01 15:00:00,102.06,102.07,101.97,102.0,26068.0,102.06,102.07,101.97,102.0,26068.0
2017-12-01 15:05:00,102.0,102.0,101.89,101.89,8439.0,102.0,102.0,101.89,101.89,8439.0
2017-12-01 15:10:00,101.91,102.09,101.9,102.0,90094.0,101.91,102.09,101.9,102.0,90094.0
2017-12-01 15:15:00,102.0,102.11,101.95,102.1,9184.0,102.0,102.11,101.95,102.1,9184.0
2017-12-01 15:20:00,102.08,102.15,102.03,102.15,12355.0,102.08,102.15,102.03,102.15,12355.0
2017-12-01 15:25:00,102.14,102.19,102.09,102.13,19133.0,102.14,102.19,102.09,102.13,19133.0
2017-12-01 15:30:00,102.15,102.21,102.13,102.21,17102.0,102.15,102.21,102.13,102.21,17102.0
2017-12-01 15:35:00,102.23,102.26,102.18,102.21,18561.0,102.23,102.26,102.18,102.21,18561.0
2017-12-01 15:40:00,102.23,102.36,102.23,102.3,77684.0,102.23,102.36,102.23,102.3,77684.0
2017-12-01 15:45:00,102.33,102.38,102.23,102.29,41767.0,102.33,102.38,102.23,102.29,41767.0
2017-12-01 15:50:00,102.28,102.3,102.27,102.29,26828.0,102.28,102.3,102.27,102.29,26828.0
2017-12-01 15:55:00,102.29,102.33,102.23,102.29,74955.0,102.29,102.33,102.23,102.29,74955.0
2017-12-04 09:30:00,102.64,102.77,102.6,102.63,7974.0,102.64,102.77,102.6,102.63,7974.0
2017-12-04 09:35:00,102.82,103.18,102.82,103.09,3957.0,102.82,103.18,102.82,103.09,3957.0
2017-12-04 09:40:00,103.23,103.23,102.87,103.1,8412.0,103.23,103.23,102.87,103.1,8412.0
2017-12-04 09:45:00,102.97,103.17,102.91,103.17,7300.0,102.97,103.17,102.91,103.17,7300.0
2017-12-04 09:50:00,103.19,103.21,103.02,103.09,9301.0,103.19,103.21,103.02,103.09,9301.0
2017-12-04 09:55:00,103.08,103.12,102.98,103.0,10550.0,103.08,103.12,102.98,103.0,10550.0
2017-12-04 10:00:00,103.0,103.26,103.0,103.25,10737.0,103.0,103.26,103.0,103.25,10737.0
2017-12-04 10:05:00,103.25,103.25,102.82,102.89,9600.0,103.25,103.25,102.82,102.89,9600.0
2017-12-04 10:10:00,102.95,103.05,102.74,102.86,8287.0,102.95,103.05,102.74,102.86,8287.0
2017-12-04 10:15:00,102.9,103.03,102.88,103.03,11647.0,102.9,103.03,102.88,103.03,11647.0
2017-12-04 10:20:00,103.03,103.06,102.87,102.95,9416.0,103.03,103.06,102.87,102.95,9416.0
2017-12-04 10:25:00,102.94,102.98,102.86,102.89,24824.0,102.94,102.98,102.86,102.89,24824.0
2017-12-04 10:30:00,102.87,102.95,102.69,102.7,11462.0,102.87,102.95,102.69,102.7,11462.0
2017-12-04 10:35:00,102.68,102.72,102.38,102.64,11300.0,102.68,102.72,102.38,102.64,11300.0
2017-12-04 10:40:00,102.62,102.74,102.34,102.45,6412.0,102.62,102.74,102.34,102.45,6412.0
2017-12-04 10:45:00,102.49,102.72,102.39,102.48,10967.0,102.49,102.72,102.39,102.48,10967.0
2017-12-04 10:50:00,102.5,102.7,102.45,102.55,10647.0,102.5,102.7,102.45,102.55,10647.0
2017-12-04 10:55:00,102.54,102.54,102.4,102.52,6292.0,102.54,102.54,102.4,102.52,6292.0
2017-12-04 11:00:00,102.53,102.66,102.37,102.37,13896.0,102.53,102.66,102.37,102.37,13896.0
2017-12-04 11:05:00,102.43,102.55,102.15,102.19,13301.0,102.43,102.55,102.15,102.19,13301.0
2017-12-04 11:10:00,102.19,102.43,102.18,102.27,8500.0,102.19,102.43,102.18,102.27,8500.0
2017-12-04 11:15:00,102.25,102.28,102.17,102.26,11956.0,102.25,102.28,102.17,102.26,11956.0
2017-12-04 11:20:00,102.25,102.39,102.13,102.23,16322.0,102.25,102.39,102.13,102.23,16322.0
2017-12-04 11:25:00,102.22,102.51,102.22,102.35,13660.0,102.22,102.51,102.22,102.35,13660.0
2017-12-04 11:30:00,102.34,102.48,102.29,102.35,10190.0,102.34,102.48,102.29,102.35,10190.0
2017-12-04 11:35:00,102.39,102.6,102.39,102.59,11835.0,102.39,102.6,102.39,102.59,11835.0
2017-12-04 11:40:00,102.6,102.64,102.35,102.35,9401.0,102.6,102.64,102.35,102.35,9401.0
2017-12-04 11:45:00,102.34,102.38,102.22,102.22,15695.0,102.34,102.38,102.22,102.22,15695.0
2017-12-04 11:50:00,102.21,102.36,102.07,102.31,10320.0,102.21,102.36,102.07,102.31,10320.0
2017-12-04 11:55:00,102.31,102.35,102.15,102.24,13101.0,102.31,102.35,102.15,102.24,13101.0
2017-12-04 12:00:00,102.25,102.26,102.13,102.18,7014.0,102.25,102.26,102.13,102.18,7014.0
2017-12-04 12:05:00,102.18,102.27,102.18,102.24,8675.0,102.18,102.27,102.18,102.24,8675.0
2017-12-04 12:10:00,102.24,102.29,102.18,102.26,12095.0,102.24,102.29,102.18,102.26,12095.0
2017-12-04 12:15:00,102.24,102.4,102.23,102.35,11021.0,102.24,102.4,102.23,102.35,11021.0
2017-12-04 12:20:00,102.38,102.38,102.15,102.18,6516.0,102.38,102.38,102.15,102.18,6516.0
2017-12-04 12:25:00,102.22,102.28,102.16,102.17,5272.0,102.22,102.28,102.16,102.17,5272.0
2017-12-04 12:30:00,102.19,102.19,102.03,102.07,7693.0,102.19,102.19,102.03,102.07,7693.0
2017-12-04 12:35:00,102.09,102.14,102.04,102.09,7244.0,102.09,102.14,102.04,102.09,7244.0
2017-12-04 12:40:00,102.08,102.14,101.92,101.97,7300.0,102.08,102.14,101.92,101.97,7300.0
2017-12-04 12:45:00,101.96,102.0,101.91,101.98,3588.0,101.96,102.0,101.91,101.98,3588.0
2017-12-04 12:50:00,102.0,102.03,101.95,102.01,4925.0,102.0,102.03,101.95,102.01,4925.0
2017-12-04 12:55:00,102.01,102.14,102.01,102.14,8867.0,102.01,102.14,102.01,102.14,8867.0
2017-12-04 13:00:00,102.12,102.25,102.1,102.25,6419.0,102.12,102.25,102.1,102.25,6419.0
2017-12-04 13:05:00,102.25,102.28,102.17,102.18,9025.0,102.25,102.28,102.17,102.18,9025.0
2017-12-04 13:10:00,102.2,102.28,102.2,102.24,3400.0,102.2,102.28,102.2,102.24,3400.0
2017-12-04 13:15:00,102.23,102.28,102.12,102.13,10355.0,102.23,102.28,102.12,102.13,10355.0
2017-12-04 13:20:00,102.16,102.21,102.13,102.13,4640.0,102.16,102.21,102.13,102.13,4640.0
2017-12-04 13:25:00,102.14,102.18,102.12,102.18,7939.0,102.14,102.18,102.12,102.18,7939.0
2017-12-04 13:30:00,102.17,102.18,102.13,102.16,5112.0,102.17,102.18,102.13,102.16,5112.0
2017-12-04 13:35:00,102.17,102.26,102.14,102.26,9361.0,102.17,102.26,102.14,102.26,9361.0
2017-12-04 13:40:00,102.26,102.33,102.23,102.24,13549.0,102.26,102.33,102.23,102.24,13549.0
2017-12-04 13:45:00,102.25,102.27,102.11,102.12,4550.0,102.25,102.27,102.11,102.12,4550.0
2017-12-04 13:50:00,102.09,102.25,102.08,102.21,11216.0,102.09,102.25,102.08,102.21,11216.0
2017-12-04 13:55:00,102.22,102.27,102.07,102.11,12126.0,102.22,102.27,102.07,102.11,12126.0
2017-12-04 14:00:00,102.09,102.17,102.06,102.14,8540.0,102.09,102.17,102.06,102.14,8540.0
2017-12-04 14:05:00,102.17,102.22,102.14,102.14,15148.0,102.17,102.22,102.14,102.14,15148.0
2017-12-04 14:10:00,102.08,102.1,101.95,102.01,12901.0,102.08,102.1,101.95,102.01,12901.0
2017-12-04 14:15:00,102.03,102.12,102.01,102.07,19781.0,102.03,102.12,102.01,102.07,19781.0
2017-12-04 14:20:00,102.07,102.15,102.0,102.03,23061.0,102.07,102.15,102.0,102.03,23061.0
2017-12-04 14:25:00,102.03,102.05,101.83,101.87,25384.0,102.03,102.05,101.83,101.87,25384.0
2017-12-04 14:30:00,101.86,101.86,101.74,101.82,18145.0,101.86,101.86,101.74,101.82,18145.0
2017-12-04 14:35:00,101.82,101.93,101.81,101.89,14213.0,101.82,101.93,101.81,101.89,14213.0
2017-12-04 14:40:00,101.89,101.91,101.84,101.88,13844.0,101.89,101.91,101.84,101.88,13844.0
2017-12-04 14:45:00,101.89,102.03,101.89,101.94,13932.0,101.89,102.03,101.89,101.94,13932.0
2017-12-04 14:50:00,101.94,102.0,101.92,101.97,13449.0,101.94,102.0,101.92,101.97,13449.0
2017-12-04 14:55:00,102.0,102.05,101.84,101.92,18052.0,102.0,102.05,101.84,101.92,18052.0
2017-12-04 15:00:00,101.94,101.94,101.72,101.72,7877.0,101.94,101.94,101.72,101.72,7877.0
2017-12-04 15:05:00,101.76,101.81,101.58,101.65,12655.0,101.76,101.81,101.58,101.65,12655.0
2017-12-04 15:10:00,101.63,101.65,101.43,101.44,17700.0,101.63,101.65,101.43,101.44,17700.0
2017-12-04 15:15:00,101.45,101.51,101.39,101.44,12536.0,101.45,101.51,101.39,101.44,12536.0
2017-12-04 15:20:00,101.45,101.52,101.41,101.41,13521.0,101.45,101.52,101.41,101.41,13521.0
2017-12-04 15:25:00,101.39,101.41,101.25,101.39,14445.0,101.39,101.41,101.25,101.39,14445.0
2017-12-04 15:30:00,101.39,101.41,101.3,101.37,18038.0,101.39,101.41,101.3,101.37,18038.0
2017-12-04 15:35:00,101.37,101.39,101.2,101.38,29223.0,101.37,101.39,101.2,101.38,29223.0
2017-12-04 15:40:00,101.38,101.39,101.22,101.36,34158.0,101.38,101.39,101.22,101.36,34158.0
2017-12-04 15:45:00,101.37,101.41,101.22,101.34,37823.0,101.37,101.41,101.22,101.34,37823.0
2017-12-04 15:50:00,101.34,101.37,101.26,101.34,51214.0,101.34,101.37,101.26,101.34,51214.0
2017-12-04 15:55:00,101.34,101.35,101.22,101.22,117297.0,101.34,101.35,101.22,101.22,117297.0
2017-12-05 09:30:00,101.15,101.98,100.91,101.93,20824.0,101.15,101.98,100.91,101.93,20824.0
2017-12-05 09:35:00,102.31,102.44,102.04,102.17,17850.0,102.31,102.44,102.04,102.17,17850.0
2017-12-05 09:40:00,102.03,102.55,102.03,102.1,17495.0,102.03,102.55,102.03,102.1,17495.0
2017-12-05 09:45:00,102.0,102.08,101.89,101.93,5409.0,102.0,102.08,101.89,101.93,5409.0
2017-12-05 09:50:00,101.94,102.07,101.7,101.7,11300.0,101.94,102.07,101.7,101.7,11300.0
2017-12-05 09:55:00,101.63,101.86,101.56,101.69,12100.0,101.63,101.86,101.56,101.69,12100.0
2017-12-05 10:00:00,101.69,101.84,101.65,101.8,23688.0,101.69,101.84,101.65,101.8,23688.0
2017-12-05 10:05:00,101.8,101.8,101.32,101.48,14348.0,101.8,101.8,101.32,101.48,14348.0
2017-12-05 10:10:00,101.5,101.57,101.38,101.52,8600.0,101.5,101.57,101.38,101.52,8600.0
2017-12-05 10:15:00,101.52,101.74,101.44,101.72,12427.0,101.52,101.74,101.44,101.72,12427.0
2017-12-05 10:20:00,101.7,101.79,101.65,101.65,4472.0,101.7,101.79,101.65,101.65,4472.0
2017-12-05 10:25:00,101.59,101.7,101.29,101.5,12081.0,101.59,101.7,101.29,101.5,12081.0
2017-12-05 10:30:00,101.51,101.51,101.38,101.51,10300.0,101.51,101.51,101.38,101.51,10300.0
2017-12-05 10:35:00,101.51,101.54,101.35,101.37,11486.0,101.51,101.54,101.35,101.37,11486.0
2017-12-05 10:40:00,101.34,101.38,101.14,101.28,8337.0,101.34,101.38,101.14,101.28,8337.0
2017-12-05 10:45:00,101.3,101.41,101.24,101.38,8865.0,101.3,101.41,101.24,101.38,8865.0
2017-12-05 10:50:00,101.41,101.41,101.27,101.31,6300.0,101.41,101.41,101.27,101.31,6300.0
2017-12-05 10:55:00,101.28,101.49,101.25,101.44,7399.0,101.28,101.49,101.25,101.44,7399.0
2017-12-05 11:00:00,101.42,101.65,101.4,101.65,6929.0,101.42,101.65,101.4,101.65,6929.0
2017-12-05 11:05:00,101.62,101.63,101.52,101.63,7100.0,101.62,101.63,101.52,101.63,7100.0
2017-12-05 11:10:00,101.67,101.76,101.62,101.73,11257.0,101.67,101.76,101.62,101.73,11257.0
2017-12-05 11:15:00,101.68,101.73,101.6,101.7,5161.0,101.68,101.73,101.6,101.7,5161.0
2017-12-05 11:20:00,101.7,101.75,101.6,101.72,7188.0,101.7,101.75,101.6,101.72,7188.0
2017-12-05 11:25:00,101.73,101.73,101.63,101.65,5701.0,101.73,101.73,101.63,101.65,5701.0
2017-12-05 11:30:00,101.71,101.76,101.66,101.66,7141.0,101.71,101.76,101.66,101.66,7141.0
2017-12-05 11:35:00,101.69,101.73,101.58,101.66,7712.0,101.69,101.73,101.58,101.66,7712.0
2017-12-05 11:40:00,101.69,101.69,101.58,101.63,9913.0,101.69,101.69,101.58,101.63,9913.0
2017-12-05 11:45:00,101.63,101.63,101.46,101.62,8226.0,101.63,101.63,101.46,101.62,8226.0
2017-12-05 11:50:00,101.61,101.66,101.51,101.53,6850.0,101.61,101.66,101.51,101.53,6850.0
2017-12-05 11:55:00,101.52,101.53,101.32,101.36,6977.0,101.52,101.53,101.32,101.36,6977.0
2017-12-05 12:00:00,101.38,101.39,101.06,101.08,6288.0,101.38,101.39,101.06,101.08,6288.0
2017-12-05 12:05:00,101.05,101.15,100.95,101.04,10723.0,101.05,101.15,100.95,101.04,10723.0
2017-12-05 12:10:00,101.02,101.11,101.01,101.07,5200.0,101.02,101.11,101.01,101.07,5200.0
2017-12-05 12:15:00,100.99,101.12,100.97,101.11,7370.0,100.99,101.12,100.97,101.11,7370.0
2017-12-05 12:20:00,101.13,101.13,101.01,101.01,2600.0,101.13,101.13,101.01,101.01,2600.0
2017-12-05 12:25:00,101.04,101.17,101.03,101.14,11160.0,101.04,101.17,101.03,101.14,11160.0
2017-12-05 12:30:00,101.13,101.26,101.09,101.25,8178.0,101.13,101.26,101.09,101.25,8178.0
2017-12-05 12:35:00,101.28,101.32,101.11,101.21,7281.0,101.28,101.32,101.11,101.21,7281.0
2017-12-05 12:40:00,101.16,101.29,101.11,101.29,10474.0,101.16,101.29,101.11,101.29,10474.0
2017-12-05 12:45:00,101.27,101.27,101.13,101.16,5374.0,101.27,101.27,101.13,101.16,5374.0
2017-12-05 12:50:00,101.17,101.28,101.17,101.28,4000.0,101.17,101.28,101.17,101.28,4000.0
2017-12-05 12:55:00,101.32,101.33,101.21,101.21,3612.0,101.32,101.33,101.21,101.21,3612.0
2017-12-05 13:00:00,101.27,101.35,101.27,101.32,4713.0,101.27,101.35,101.27,101.32,4713.0
2017-12-05 13:05:00,101.33,101.34,101.26,101.27,3527.0,101.33,101.34,101.26,101.27,3527.0
2017-12-05 13:10:00,101.27,101.33,101.27,101.32,7591.0,101.27,101.33,101.27,101.32,7591.0
2017-12-05 13:15:00,101.34,101.45,101.33,101.44,4020.0,101.34,101.45,101.33,101.44,4020.0
2017-12-05 13:20:00,101.45,101.46,101.39,101.4,3700.0,101.45,101.46,101.39,101.4,3700.0
2017-12-05 13:25:00,101.39,101.42,101.38,101.38,3151.0,101.39,101.42,101.38,101.38,3151.0
2017-12-05 13:30:00,101.4,101.41,101.28,101.3,4360.0,101.4,101.41,101.28,101.3,4360.0
2017-12-05 13:35:00,101.31,101.38,101.28,101.28,2900.0,101.31,101.38,101.28,101.28,2900.0
2017-12-05 13:40:00,101.28,101.34,101.28,101.34,4050.0,101.28,101.34,101.28,101.34,4050.0
2017-12-05 13:45:00,101.29,101.38,101.29,101.35,5793.0,101.29,101.38,101.29,101.35,5793.0
2017-12-05 13:50:00,101.36,101.45,101.36,101.45,5268.0,101.36,101.45,101.36,101.45,5268.0
2017-12-05 13:55:00,101.42,101.44,101.37,101.37,4411.0,101.42,101.44,101.37,101.37,4411.0
2017-12-05 14:00:00,101.38,101.42,101.38,101.38,3590.0,101.38,101.42,101.38,101.38,3590.0
2017-12-05 14:05:00,101.36,101.4,101.32,101.34,5929.0,101.36,101.4,101.32,101.34,5929.0
2017-12-05 14:10:00,101.34,101.34,101.25,101.25,4092.0,101.34,101.34,101.25,101.25,4092.0
2017-12-05 14:15:00,101.25,101.3,101.25,101.27,4929.0,101.25,101.3,101.25,101.27,4929.0
2017-12-05 14:20:00,101.26,101.3,101.22,101.27,10157.0,101.26,101.3,101.22,101.27,10157.0
2017-12-05 14:25:00,101.29,101.35,101.28,101.34,2500.0,101.29,101.35,101.28,101.34,2500.0
2017-12-05 14:30:00,101.34,101.37,101.32,101.37,9423.0,101.34,101.37,101.32,101.37,9423.0
2017-12-05 14:35:00,101.35,101.36,101.26,101.28,4043.0,101.35,101.36,101.26,101.28,4043.0
2017-12-05 14:40:00,101.28,101.29,101.24,101.28,6266.0,101.28,101.29,101.24,101.28,6266.0
2017-12-05 14:45:00,101.28,101.29,101.23,101.24,5210.0,101.28,101.29,101.23,101.24,5210.0
2017-12-05 14:50:00,101.25,101.29,101.21,101.21,4125.0,101.25,101.29,101.21,101.21,4125.0
2017-12-05 14:55:00,101.22,101.24,101.09,101.16,5722.0,101.22,101.24,101.09,101.16,5722.0
2017-12-05 15:00:00,101.17,101.2,101.14,101.2,6946.0,101.17,101.2,101.14,101.2,6946.0
2017-12-05 15:05:00,101.19,101.2,101.1,101.12,9315.0,101.19,101.2,101.1,101.12,9315.0
2017-12-05 15:10:00,101.12,101.17,101.11,101.17,4211.0,101.12,101.17,101.11,101.17,4211.0
2017-12-05 15:15:00,101.19,101.19,101.04,101.08,13175.0,101.19,101.19,101.04,101.08,13175.0
2017-12-05 15:20:00,101.07,101.19,101.05,101.19,9134.0,101.07,101.19,101.05,101.19,9134.0
2017-12-05 15:25:00,101.23,101.34,101.23,101.31,9909.0,101.23,101.34,101.23,101.31,9909.0
2017-12-05 15:30:00,101.34,101.34,101.22,101.24,18833.0,101.34,101.34,101.22,101.24,18833.0
2017-12-05 15:35:00,101.24,101.25,101.14,101.15,18380.0,101.24,101.25,101.14,101.15,18380.0
2017-12-05 15:40:00,101.14,101.27,101.14,101.23,28674.0,101.14,101.27,101.14,101.23,28674.0
2017-12-05 15:45:00,101.24,101.24,101.14,101.16,23470.0,101.24,101.24,101.14,101.16,23470.0
2017-12-05 15:50:00,101.18,101.2,100.98,100.98,31216.0,101.18,101.2,100.98,100.98,31216.0
2017-12-05 15:55:00,100.99,101.03,100.87,100.99,63745.0,100.99,101.03,100.87,100.99,63745.0
2017-12-06 09:30:00,100.93,101.96,100.93,101.58,8599.0,100.93,101.96,100.93,101.58,8599.0
2017-12-06 09:35:00,101.6,101.76,101.34,101.57,6000.0,101.6,101.76,101.34,101.57,6000.0
2017-12-06 09:40:00,101.55,101.62,101.48,101.5,12100.0,101.55,101.62,101.48,101.5,12100.0
2017-12-06 09:45:00,101.38,101.62,101.34,101.49,14398.0,101.38,101.62,101.34,101.49,14398.0
2017-12-06 09:50:00,101.4,101.42,100.78,100.78,8977.0,101.4,101.42,100.78,100.78,8977.0
2017-12-06 09:55:00,100.83,100.9,100.65,100.7,14299.0,100.83,100.9,100.65,100.7,14299.0
2017-12-06 10:00:00,100.78,100.99,100.41,100.99,8800.0,100.78,100.99,100.41,100.99,8800.0
2017-12-06 10:05:00,101.09,101.15,100.84,100.91,4054.0,101.09,101.15,100.84,100.91,4054.0
2017-12-06 10:10:00,100.96,100.96,100.84,100.87,4200.0,100.96,100.96,100.84,100.87,4200.0
2017-12-06 10:15:00,100.93,101.1,100.81,101.1,7910.0,100.93,101.1,100.81,101.1,7910.0
2017-12-06 10:20:00,101.09,101.27,101.03,101.12,7785.0,101.09,101.27,101.03,101.12,7785.0
2017-12-06 10:25:00,101.23,101.37,101.01,101.09,15399.0,101.23,101.37,101.01,101.09,15399.0
2017-12-06 10:30:00,101.08,101.12,101.01,101.12,19000.0,101.08,101.12,101.01,101.12,19000.0
2017-12-06 10:35:00,101.17,101.21,100.88,100.88,4348.0,101.17,101.21,100.88,100.88,4348.0
2017-12-06 10:40:00,100.77,101.04,100.77,100.85,11945.0,100.77,101.04,100.77,100.85,11945.0
2017-12-06 10:45:00,100.74,101.0,100.74,100.9,4600.0,100.74,101.0,100.74,100.9,4600.0
2017-12-06 10:50:00,100.9,101.04,100.85,100.9,6425.0,100.9,101.04,100.85,100.9,6425.0
2017-12-06 10:55:00,100.96,101.22,100.96,101.22,16300.0,100.96,101.22,100.96,101.22,16300.0
2017-12-06 11:00:00,101.21,101.37,101.21,101.26,6000.0,101.21,101.37,101.21,101.26,6000.0
2017-12-06 11:05:00,101.21,101.24,101.11,101.13,4616.0,101.21,101.24,101.11,101.13,4616.0
2017-12-06 11:10:00,101.09,101.19,101.08,101.19,3300.0,101.09,101.19,101.08,101.19,3300.0
2017-12-06 11:15:00,101.14,101.34,101.14,101.3,4400.0,101.14,101.34,101.14,101.3,4400.0
2017-12-06 11:20:00,101.28,101.3,101.14,101.2,8133.0,101.28,101.3,101.14,101.2,8133.0
2017-12-06 11:25:00,101.16,101.37,101.16,101.34,5100.0,101.16,101.37,101.16,101.34,5100.0
2017-12-06 11:30:00,101.36,101.37,101.28,101.36,7400.0,101.36,101.37,101.28,101.36,7400.0
2017-12-06 11:35:00,101.37,101.44,101.24,101.24,8200.0,101.37,101.44,101.24,101.24,8200.0
2017-12-06 11:40:00,101.29,101.33,101.24,101.32,6235.0,101.29,101.33,101.24,101.32,6235.0
2017-12-06 11:45:00,101.3,101.34,101.02,101.02,5100.0,101.3,101.34,101.02,101.02,5100.0
2017-12-06 11:50:00,100.96,101.1,100.94,101.07,6520.0,100.96,101.1,100.94,101.07,6520.0
2017-12-06 11:55:00,101.07,101.07,100.84,101.02,6300.0,101.07,101.07,100.84,101.02,6300.0
2017-12-06 12:00:00,101.06,101.1,101.0,101.05,2500.0,101.06,101.1,101.0,101.05,2500.0
2017-12-06 12:05:00,101.05,101.11,100.97,101.01,6809.0,101.05,101.11,100.97,101.01,6809.0
2017-12-06 12:10:00,100.97,100.98,100.88,100.98,5800.0,100.97,100.98,100.88,100.98,5800.0
2017-12-06 12:15:00,100.92,100.98,100.84,100.87,6550.0,100.92,100.98,100.84,100.87,6550.0
2017-12-06 12:20:00,100.84,100.88,100.78,100.81,4384.0,100.84,100.88,100.78,100.81,4384.0
2017-12-06 12:25:00,100.83,100.9,100.62,100.65,6000.0,100.83,100.9,100.62,100.65,6000.0
2017-12-06 12:30:00,100.61,100.73,100.53,100.72,3902.0,100.61,100.73,100.53,100.72,3902.0
2017-12-06 12:35:00,100.73,100.85,100.66,100.77,15301.0,100.73,100.85,100.66,100.77,15301.0
2017-12-06 12:40:00,100.7,100.82,100.59,100.81,2150.0,100.7,100.82,100.59,100.81,2150.0
2017-12-06 12:45:00,100.88,100.93,100.62,100.74,7695.0,100.88,100.93,100.62,100.74,7695.0
2017-12-06 12:50:00,100.71,100.81,100.65,100.74,3977.0,100.71,100.81,100.65,100.74,3977.0
2017-12-06 12:55:00,100.73,100.86,100.72,100.73,4817.0,100.73,100.86,100.72,100.73,4817.0
2017-12-06 13:00:00,100.77,100.81,100.45,100.45,2139.0,100.77,100.81,100.45,100.45,2139.0
2017-12-06 13:05:00,100.5,100.65,100.49,100.61,6100.0,100.5,100.65,100.49,100.61,6100.0
2017-12-06 13:10:00,100.6,100.67,100.47,100.67,5120.0,100.6,100.67,100.47,100.67,5120.0
2017-12-06 13:15:00,100.64,100.69,100.56,100.62,8409.0,100.64,100.69,100.56,100.62,8409.0
2017-12-06 13:20:00,100.62,100.68,100.44,100.68,5400.0,100.62,100.68,100.44,100.68,5400.0
2017-12-06 13:25:00,100.7,100.7,100.51,100.59,4170.0,100.7,100.7,100.51,100.59,4170.0
2017-12-06 13:30:00,100.57,100.69,100.57,100.63,5800.0,100.57,100.69,100.57,100.63,5800.0
2017-12-06 13:35:00,100.64,100.7,100.56,100.65,4200.0,100.64,100.7,100.56,100.65,4200.0
2017-12-06 13:40:00,100.68,100.69,100.55,100.64,6300.0,100.68,100.69,100.55,100.64,6300.0
2017-12-06 13:45:00,100.62,100.69,100.62,100.66,3000.0,100.62,100.69,100.62,100.66,3000.0
2017-12-06 13:50:00,100.68,100.73,100.64,100.73,3100.0,100.68,100.73,100.64,100.73,3100.0
2017-12-06 13:55:00,100.75,100.75,100.64,100.67,4938.0,100.75,100.75,100.64,100.67,4938.0
2017-12-06 14:00:00,100.71,100.82,100.66,100.82,4600.0,100.71,100.82,100.66,100.82,4600.0
2017-12-06 14:05:00,100.79,100.9,100.75,100.87,8909.0,100.79,100.9,100.75,100.87,8909.0
2017-12-06 14:10:00,100.88,100.92,100.87,100.9,2900.0,100.88,100.92,100.87,100.9,2900.0
2017-12-06 14:15:00,100.92,101.0,100.85,100.98,5100.0,100.92,101.0,100.85,100.98,5100.0
2017-12-06 14:20:00,100.98,101.0,100.93,100.95,5992.0,100.98,101.0,100.93,100.95,5992.0
2017-12-06 14:25:00,100.95,101.08,100.93,100.98,9694.0,100.95,101.08,100.93,100.98,9694.0
2017-12-06 14:30:00,100.94,101.0,100.9,100.95,6129.0,100.94,101.0,100.9,100.95,6129.0
2017-12-06 14:35:00,100.93,101.09,100.93,101.06,6900.0,100.93,101.09,100.93,101.06,6900.0
2017-12-06 14:40:00,101.07,101.08,101.03,101.05,6212.0,101.07,101.08,101.03,101.05,6212.0
2017-12-06 14:45:00,101.05,101.05,100.87,100.88,8764.0,101.05,101.05,100.87,100.88,8764.0
2017-12-06 14:50:00,100.87,101.05,100.87,101.05,32238.0,100.87,101.05,100.87,101.05,32238.0
2017-12-06 14:55:00,101.05,101.11,101.02,101.09,9253.0,101.05,101.11,101.02,101.09,9253.0
2017-12-06 15:00:00,101.09,101.12,100.97,100.97,4700.0,101.09,101.12,100.97,100.97,4700.0
2017-12-06 15:05:00,100.99,101.13,100.97,101.1,9787.0,100.99,101.13,100.97,101.1,9787.0
2017-12-06 15:10:00,101.12,101.19,101.05,101.12,6569.0,101.12,101.19,101.05,101.12,6569.0
2017-12-06 15:15:00,101.09,101.21,101.09,101.2,7700.0,101.09,101.21,101.09,101.2,7700.0
2017-12-06 15:20:00,101.18,101.18,101.1,101.11,8651.0,101.18,101.18,101.1,101.11,8651.0
2017-12-06 15:25:00,101.13,101.25,101.08,101.19,11400.0,101.13,101.25,101.08,101.19,11400.0
2017-12-06 15:30:00,101.19,101.19,100.94,100.98,17853.0,101.19,101.19,100.94,100.98,17853.0
2017-12-06 15:35:00,100.95,101.13,100.95,101.06,15474.0,100.95,101.13,100.95,101.06,15474.0
2017-12-06 15:40:00,101.04,101.08,101.02,101.06,28413.0,101.04,101.08,101.02,101.06,28413.0
2017-12-06 15:45:00,101.08,101.18,101.06,101.11,16605.0,101.08,101.18,101.06,101.11,16605.0
2017-12-06 15:50:00,101.1,101.18,101.07,101.16,24107.0,101.1,101.18,101.07,101.16,24107.0
2017-12-06 15:55:00,101.17,101.19,101.08,101.1,46817.0,101.17,101.19,101.08,101.1,46817.0
2017-12-07 09:30:00,101.1,101.5,101.1,101.23,25968.0,101.1,101.5,101.1,101.23,25968.0
2017-12-07 09:35:00,101.47,101.47,101.15,101.29,1100.0,101.47,101.47,101.15,101.29,1100.0
2017-12-07 09:40:00,101.39,101.39,100.89,100.91,5175.0,101.39,101.39,100.89,100.91,5175.0
2017-12-07 09:45:00,100.89,101.2,100.89,101.12,2630.0,100.89,101.2,100.89,101.12,2630.0
2017-12-07 09:50:00,101.16,101.48,101.16,101.45,5932.0,101.16,101.48,101.16,101.45,5932.0
2017-12-07 09:55:00,101.4,101.4,101.09,101.09,2430.0,101.4,101.4,101.09,101.09,2430.0
2017-12-07 10:00:00,101.09,101.09,100.94,101.06,2990.0,101.09,101.09,100.94,101.06,2990.0
2017-12-07 10:05:00,101.06,101.24,101.06,101.18,3275.0,101.06,101.24,101.06,101.18,3275.0
2017-12-07 10:10:00,101.17,101.2,100.98,100.98,3630.0,101.17,101.2,100.98,100.98,3630.0
2017-12-07 10:15:00,100.94,100.98,100.89,100.98,3300.0,100.94,100.98,100.89,100.98,3300.0
2017-12-07 10:20:00,101.01,101.02,100.88,100.89,35467.0,101.01,101.02,100.88,100.89,35467.0
2017-12-07 10:25:00,100.89,100.97,100.83,100.97,7813.0,100.89,100.97,100.83,100.97,7813.0
2017-12-07 10:30:00,100.99,101.18,100.99,101.05,20347.0,100.99,101.18,100.99,101.05,20347.0
2017-12-07 10:35:00,101.0,101.13,101.0,101.12,8113.0,101.0,101.13,101.0,101.12,8113.0
2017-12-07 10:40:00,101.1,101.25,101.07,101.1,6727.0,101.1,101.25,101.07,101.1,6727.0
2017-12-07 10:45:00,101.12,101.27,101.08,101.09,6978.0,101.12,101.27,101.08,101.09,6978.0
2017-12-07 10:50:00,101.13,101.25,101.13,101.2,3139.0,101.13,101.25,101.13,101.2,3139.0
2017-12-07 10:55:00,101.2,101.23,101.14,101.22,5494.0,101.2,101.23,101.14,101.22,5494.0
2017-12-07 11:00:00,101.24,101.41,101.24,101.34,5080.0,101.24,101.41,101.24,101.34,5080.0
2017-12-07 11:05:00,101.3,101.3,100.92,100.95,6928.0,101.3,101.3,100.92,100.95,6928.0
2017-12-07 11:10:00,100.98,101.02,100.84,100.94,8130.0,100.98,101.02,100.84,100.94,8130.0
2017-12-07 11:15:00,100.94,100.97,100.88,100.91,3479.0,100.94,100.97,100.88,100.91,3479.0
2017-12-07 11:20:00,100.94,100.96,100.84,100.89,6342.0,100.94,100.96,100.84,100.89,6342.0
2017-12-07 11:25:00,100.89,101.15,100.87,101.05,7256.0,100.89,101.15,100.87,101.05,7256.0
2017-12-07 11:30:00,101.05,101.39,101.05,101.22,3600.0,101.05,101.39,101.05,101.22,3600.0
2017-12-07 11:35:00,101.19,101.27,101.19,101.27,3535.0,101.19,101.27,101.19,101.27,3535.0
2017-12-07 11:40:00,101.3,101.39,101.16,101.24,6357.0,101.3,101.39,101.16,101.24,6357.0
2017-12-07 11:45:00,101.25,101.29,101.12,101.18,5929.0,101.25,101.29,101.12,101.18,5929.0
2017-12-07 11:50:00,101.15,101.24,101.1,101.15,3510.0,101.15,101.24,101.1,101.15,3510.0
2017-12-07 11:55:00,101.15,101.24,101.12,101.12,4431.0,101.15,101.24,101.12,101.12,4431.0
2017-12-07 12:00:00,101.12,101.14,101.03,101.03,5001.0,101.12,101.14,101.03,101.03,5001.0
2017-12-07 12:05:00,101.09,101.17,101.04,101.08,2810.0,101.09,101.17,101.04,101.08,2810.0
2017-12-07 12:10:00,101.07,101.07,100.94,101.06,4837.0,101.07,101.07,100.94,101.06,4837.0
2017-12-07 12:15:00,101.08,101.1,101.01,101.07,2209.0,101.08,101.1,101.01,101.07,2209.0
2017-12-07 12:20:00,101.07,101.24,100.99,100.99,7346.0,101.07,101.24,100.99,100.99,7346.0
2017-12-07 12:25:00,100.96,101.01,100.94,100.97,3370.0,100.96,101.01,100.94,100.97,3370.0
2017-12-07 12:30:00,101.02,101.12,101.02,101.12,3520.0,101.02,101.12,101.02,101.12,3520.0
2017-12-07 12:35:00,101.11,101.19,101.1,101.14,1700.0,101.11,101.19,101.1,101.14,1700.0
2017-12-07 12:40:00,101.13,101.18,101.09,101.18,2605.0,101.13,101.18,101.09,101.18,2605.0
2017-12-07 12:45:00,101.16,101.18,101.13,101.15,1692.0,101.16,101.18,101.13,101.15,1692.0
2017-12-07 12:50:00,101.18,101.28,101.18,101.22,2065.0,101.18,101.28,101.18,101.22,2065.0
2017-12-07 12:55:00,101.14,101.25,101.14,101.21,2794.0,101.14,101.25,101.14,101.21,2794.0
2017-12-07 13:00:00,101.24,101.24,101.09,101.18,4485.0,101.24,101.24,101.09,101.18,4485.0
2017-12-07 13:05:00,101.17,101.17,101.07,101.07,15993.0,101.17,101.17,101.07,101.07,15993.0
2017-12-07 13:10:00,101.08,101.17,101.07,101.08,2979.0,101.08,101.17,101.07,101.08,2979.0
2017-12-07 13:15:00,101.09,101.19,101.06,101.15,2500.0,101.09,101.19,101.06,101.15,2500.0
2017-12-07 13:20:00,101.12,101.13,101.08,101.12,2433.0,101.12,101.13,101.08,101.12,2433.0
2017-12-07 13:25:00,101.06,101.23,101.06,101.23,1600.0,101.06,101.23,101.06,101.23,1600.0
2017-12-07 13:30:00,101.23,101.27,101.23,101.25,700.0,101.23,101.27,101.23,101.25,700.0
2017-12-07 13:35:00,101.23,101.26,101.19,101.21,4035.0,101.23,101.26,101.19,101.21,4035.0
2017-12-07 13:40:00,101.2,101.36,101.2,101.36,4600.0,101.2,101.36,101.2,101.36,4600.0
2017-12-07 13:45:00,101.34,101.37,101.25,101.31,3138.0,101.34,101.37,101.25,101.31,3138.0
2017-12-07 13:50:00,101.33,101.36,101.29,101.29,3554.0,101.33,101.36,101.29,101.29,3554.0
2017-12-07 13:55:00,101.21,101.25,101.18,101.18,3766.0,101.21,101.25,101.18,101.18,3766.0
2017-12-07 14:00:00,101.21,101.23,101.15,101.15,2700.0,101.21,101.23,101.15,101.15,2700.0
2017-12-07 14:05:00,101.11,101.25,101.11,101.21,3800.0,101.11,101.25,101.11,101.21,3800.0
2017-12-07 14:10:00,101.22,101.26,101.14,101.14,4296.0,101.22,101.26,101.14,101.14,4296.0
2017-12-07 14:15:00,101.17,101.21,101.13,101.14,5058.0,101.17,101.21,101.13,101.14,5058.0
2017-12-07 14:20:00,101.14,101.16,101.1,101.1,3506.0,101.14,101.16,101.1,101.1,3506.0
2017-12-07 14:25:00,101.05,101.14,101.05,101.1,2600.0,101.05,101.14,101.05,101.1,2600.0
2017-12-07 14:30:00,101.05,101.08,100.97,101.08,4200.0,101.05,101.08,100.97,101.08,4200.0
2017-12-07 14:35:00,101.05,101.05,100.99,101.04,4800.0,101.05,101.05,100.99,101.04,4800.0
2017-12-07 14:40:00,101.04,101.05,100.96,100.99,3107.0,101.04,101.05,100.96,100.99,3107.0
2017-12-07 14:45:00,100.96,101.02,100.9,100.97,7400.0,100.96,101.02,100.9,100.97,7400.0
2017-12-07 14:50:00,100.98,101.04,100.98,101.02,2880.0,100.98,101.04,100.98,101.02,2880.0
2017-12-07 14:55:00,101.04,101.04,100.97,101.0,3816.0,101.04,101.04,100.97,101.0,3816.0
2017-12-07 15:00:00,101.01,101.08,100.98,101.04,8410.0,101.01,101.08,100.98,101.04,8410.0
2017-12-07 15:05:00,101.04,101.06,101.0,101.0,4726.0,101.04,101.06,101.0,101.0,4726.0
2017-12-07 15:10:00,100.99,101.04,100.93,100.95,5152.0,100.99,101.04,100.93,100.95,5152.0
2017-12-07 15:15:00,100.95,100.97,100.92,100.97,4856.0,100.95,100.97,100.92,100.97,4856.0
2017-12-07 15:20:00,100.97,101.08,100.94,101.03,6304.0,100.97,101.08,100.94,101.03,6304.0
2017-12-07 15:25:00,101.05,101.07,100.96,100.96,5402.0,101.05,101.07,100.96,100.96,5402.0
2017-12-07 15:30:00,100.96,101.02,100.91,100.93,11585.0,100.96,101.02,100.91,100.93,11585.0
2017-12-07 15:35:00,100.92,101.02,100.91,100.96,13660.0,100.92,101.02,100.91,100.96,13660.0
2017-12-07 15:40:00,100.99,100.99,100.92,100.99,11067.0,100.99,100.99,100.92,100.99,11067.0
2017-12-07 15:45:00,101.0,101.03,100.92,100.93,18957.0,101.0,101.03,100.92,100.93,18957.0
2017-12-07 15:50:00,100.91,100.96,100.84,100.87,34347.0,100.91,100.96,100.84,100.87,34347.0
2017-12-07 15:55:00,100.87,100.96,100.86,100.94,37542.0,100.87,100.96,100.86,100.94,37542.0
2017-12-08 09:30:00,101.06,101.15,101.05,101.15,5178.0,101.06,101.15,101.05,101.15,5178.0
2017-12-08 09:35:00,101.07,101.07,100.65,100.65,3409.0,101.07,101.07,100.65,100.65,3409.0
2017-12-08 09:40:00,100.65,101.07,100.65,101.06,4719.0,100.65,101.07,100.65,101.06,4719.0
2017-12-08 09:45:00,101.18,101.27,101.07,101.07,3100.0,101.18,101.27,101.07,101.07,3100.0
2017-12-08 09:50:00,101.12,101.2,101.1,101.1,15700.0,101.12,101.2,101.1,101.1,15700.0
2017-12-08 09:55:00,101.1,101.13,100.76,100.76,2400.0,101.1,101.13,100.76,100.76,2400.0
2017-12-08 10:00:00,100.96,101.06,100.95,100.95,5658.0,100.96,101.06,100.95,100.95,5658.0
2017-12-08 10:05:00,100.98,101.05,100.97,100.97,6432.0,100.98,101.05,100.97,100.97,6432.0
2017-12-08 10:10:00,100.95,101.0,100.91,101.0,7026.0,100.95,101.0,100.91,101.0,7026.0
2017-12-08 10:15:00,101.01,101.04,100.9,100.99,5700.0,101.01,101.04,100.9,100.99,5700.0
2017-12-08 10:20:00,101.01,101.07,101.0,101.03,2626.0,101.01,101.07,101.0,101.03,2626.0
2017-12-08 10:25:00,101.04,101.13,100.98,100.98,11165.0,101.04,101.13,100.98,100.98,11165.0
2017-12-08 10:30:00,100.97,101.01,100.84,100.85,3805.0,100.97,101.01,100.84,100.85,3805.0
2017-12-08 10:35:00,100.83,100.87,100.76,100.82,9545.0,100.83,100.87,100.76,100.82,9545.0
2017-12-08 10:40:00,100.84,101.0,100.83,101.0,6826.0,100.84,101.0,100.83,101.0,6826.0
2017-12-08 10:45:00,101.02,101.04,100.92,100.95,9267.0,101.02,101.04,100.92,100.95,9267.0
2017-12-08 10:50:00,100.97,100.99,100.91,100.96,6282.0,100.97,100.99,100.91,100.96,6282.0
2017-12-08 10:55:00,100.99,101.04,100.95,100.96,4100.0,100.99,101.04,100.95,100.96,4100.0
2017-12-08 11:00:00,101.01,101.06,100.95,101.04,5929.0,101.01,101.06,100.95,101.04,5929.0
2017-12-08 11:05:00,100.99,101.19,100.99,101.18,5500.0,100.99,101.19,100.99,101.18,5500.0
2017-12-08 11:10:00,101.18,101.21,101.15,101.2,5791.0,101.18,101.21,101.15,101.2,5791.0
2017-12-08 11:15:00,101.2,101.28,101.11,101.28,24251.0,101.2,101.28,101.11,101.28,24251.0
2017-12-08 11:20:00,101.3,101.3,101.23,101.27,2626.0,101.3,101.3,101.23,101.27,2626.0
2017-12-08 11:25:00,101.24,101.24,101.14,101.14,2729.0,101.24,101.24,101.14,101.14,2729.0
2017-12-08 11:30:00,101.17,101.21,101.14,101.14,6797.0,101.17,101.21,101.14,101.14,6797.0
2017-12-08 11:35:00,101.15,101.24,101.15,101.15,3912.0,101.15,101.24,101.15,101.15,3912.0
2017-12-08 11:40:00,101.2,101.36,101.2,101.36,5854.0,101.2,101.36,101.2,101.36,5854.0
2017-12-08 11:45:00,101.37,101.45,101.34,101.41,5200.0,101.37,101.45,101.34,101.41,5200.0
2017-12-08 11:50:00,101.38,101.39,101.29,101.34,3817.0,101.38,101.39,101.29,101.34,3817.0
2017-12-08 11:55:00,101.34,101.43,101.33,101.43,4528.0,101.34,101.43,101.33,101.43,4528.0
2017-12-08 12:00:00,101.4,101.41,101.3,101.3,1514.0,101.4,101.41,101.3,101.3,1514.0
2017-12-08 12:05:00,101.38,101.39,101.31,101.39,3580.0,101.38,101.39,101.31,101.39,3580.0
2017-12-08 12:10:00,101.41,101.49,101.37,101.49,2392.0,101.41,101.49,101.37,101.49,2392.0
2017-12-08 12:15:00,101.55,101.56,101.48,101.55,5710.0,101.55,101.56,101.48,101.55,5710.0
2017-12-08 12:20:00,101.59,101.77,101.59,101.72,3993.0,101.59,101.77,101.59,101.72,3993.0
2017-12-08 12:25:00,101.74,101.86,101.72,101.78,4818.0,101.74,101.86,101.72,101.78,4818.0
2017-12-08 12:30:00,101.76,101.81,101.74,101.76,3254.0,101.76,101.81,101.74,101.76,3254.0
2017-12-08 12:35:00,101.78,101.8,101.68,101.69,3990.0,101.78,101.8,101.68,101.69,3990.0
2017-12-08 12:40:00,101.69,101.69,101.64,101.65,1700.0,101.69,101.69,101.64,101.65,1700.0
2017-12-08 12:45:00,101.64,101.66,101.52,101.54,6685.0,101.64,101.66,101.52,101.54,6685.0
2017-12-08 12:50:00,101.54,101.55,101.52,101.55,1400.0,101.54,101.55,101.52,101.55,1400.0
2017-12-08 12:55:00,101.56,101.59,101.55,101.58,3047.0,101.56,101.59,101.55,101.58,3047.0
2017-12-08 13:00:00,101.59,101.65,101.56,101.65,7014.0,101.59,101.65,101.56,101.65,7014.0
2017-12-08 13:05:00,101.64,101.66,101.62,101.62,1654.0,101.64,101.66,101.62,101.62,1654.0
2017-12-08 13:10:00,101.63,101.64,101.54,101.54,3400.0,101.63,101.64,101.54,101.54,3400.0
2017-12-08 13:15:00,101.57,101.67,101.57,101.64,3600.0,101.57,101.67,101.57,101.64,3600.0
2017-12-08 13:20:00,101.62,101.67,101.5,101.53,7629.0,101.62,101.67,101.5,101.53,7629.0
2017-12-08 13:25:00,101.52,101.62,101.5,101.62,4586.0,101.52,101.62,101.5,101.62,4586.0
2017-12-08 13:30:00,101.62,101.65,101.59,101.63,5620.0,101.62,101.65,101.59,101.63,5620.0
2017-12-08 13:35:00,101.63,101.69,101.63,101.67,5151.0,101.63,101.69,101.63,101.67,5151.0
2017-12-08 13:40:00,101.64,101.65,101.63,101.65,1100.0,101.64,101.65,101.63,101.65,1100.0
2017-12-08 13:45:00,101.61,101.62,101.56,101.62,3870.0,101.61,101.62,101.56,101.62,3870.0
2017-12-08 13:50:00,101.64,101.64,101.58,101.59,6967.0,101.64,101.64,101.58,101.59,6967.0
2017-12-08 13:55:00,101.58,101.6,101.54,101.58,3112.0,101.58,101.6,101.54,101.58,3112.0
2017-12-08 14:00:00,101.58,101.66,101.57,101.62,6821.0,101.58,101.66,101.57,101.62,6821.0
2017-12-08 14:05:00,101.63,101.65,101.57,101.57,3774.0,101.63,101.65,101.57,101.57,3774.0
2017-12-08 14:10:00,101.58,101.58,101.52,101.53,2940.0,101.58,101.58,101.52,101.53,2940.0
2017-12-08 14:15:00,101.52,101.53,101.41,101.49,4780.0,101.52,101.53,101.41,101.49,4780.0
2017-12-08 14:20:00,101.5,101.51,101.37,101.37,2374.0,101.5,101.51,101.37,101.37,2374.0
2017-12-08 14:25:00,101.39,101.52,101.36,101.52,8054.0,101.39,101.52,101.36,101.52,8054.0
2017-12-08 14:30:00,101.49,101.5,101.46,101.48,7849.0,101.49,101.5,101.46,101.48,7849.0
2017-12-08 14:35:00,101.47,101.49,101.47,101.48,1300.0,101.47,101.49,101.47,101.48,1300.0
2017-12-08 14:40:00,101.51,101.51,101.4,101.42,6449.0,101.51,101.51,101.4,101.42,6449.0
2017-12-08 14:45:00,101.44,101.5,101.43,101.49,4976.0,101.44,101.5,101.43,101.49,4976.0
2017-12-08 14:50:00,101.48,101.53,101.45,101.52,4100.0,101.48,101.53,101.45,101.52,4100.0
2017-12-08 14:55:00,101.53,101.53,101.5,101.5,2600.0,101.53,101.53,101.5,101.5,2600.0
2017-12-08 15:00:00,101.49,101.53,101.49,101.5,7191.0,101.49,101.53,101.49,101.5,7191.0
2017-12-08 15:05:00,101.5,101.51,101.43,101.43,6547.0,101.5,101.51,101.43,101.43,6547.0
2017-12-08 15:10:00,101.44,101.46,101.38,101.44,11478.0,101.44,101.46,101.38,101.44,11478.0
2017-12-08 15:15:00,101.45,101.47,101.38,101.41,5711.0,101.45,101.47,101.38,101.41,5711.0
2017-12-08 15:20:00,101.41,101.5,101.41,101.47,7480.0,101.41,101.5,101.41,101.47,7480.0
2017-12-08 15:25:00,101.48,101.48,101.43,101.45,6792.0,101.48,101.48,101.43,101.45,6792.0
2017-12-08 15:30:00,101.45,101.46,101.33,101.35,11419.0,101.45,101.46,101.33,101.35,11419.0
2017-12-08 15:35:00,101.33,101.43,101.33,101.4,12239.0,101.33,101.43,101.33,101.4,12239.0
2017-12-08 15:40:00,101.4,101.4,101.33,101.35,17592.0,101.4,101.4,101.33,101.35,17592.0
2017-12-08 15:45:00,101.34,101.36,101.26,101.26,17097.0,101.34,101.36,101.26,101.26,17097.0
2017-12-08 15:50:00,101.25,101.37,101.25,101.33,24886.0,101.25,101.37,101.25,101.33,24886.0
2017-12-08 15:55:00,101.34,101.51,101.34,101.45,44019.0,101.34,101.51,101.34,101.45,44019.0
2017-12-11 09:30:00,101.93,102.14,101.93,102.0,14147.0,101.93,102.14,101.93,102.0,14147.0
2017-12-11 09:35:00,102.01,102.22,101.77,101.77,5109.0,102.01,102.22,101.77,101.77,5109.0
2017-12-11 09:40:00,101.77,101.85,101.57,101.68,8981.0,101.77,101.85,101.57,101.68,8981.0
2017-12-11 09:45:00,101.68,101.69,101.35,101.4,3229.0,101.68,101.69,101.35,101.4,3229.0
2017-12-11 09:50:00,101.44,101.46,101.26,101.26,6478.0,101.44,101.46,101.26,101.26,6478.0
2017-12-11 09:55:00,101.15,101.2,101.06,101.2,19585.0,101.15,101.2,101.06,101.2,19585.0
2017-12-11 10:00:00,101.37,101.71,101.25,101.63,6032.0,101.37,101.71,101.25,101.63,6032.0
2017-12-11 10:05:00,101.72,101.74,101.54,101.61,5399.0,101.72,101.74,101.54,101.61,5399.0
2017-12-11 10:10:00,101.62,101.67,101.55,101.58,5916.0,101.62,101.67,101.55,101.58,5916.0
2017-12-11 10:15:00,101.56,101.56,101.11,101.23,10828.0,101.56,101.56,101.11,101.23,10828.0
2017-12-11 10:20:00,101.22,101.33,101.12,101.12,5187.0,101.22,101.33,101.12,101.12,5187.0
2017-12-11 10:25:00,101.16,101.32,101.12,101.12,5926.0,101.16,101.32,101.12,101.12,5926.0
2017-12-11 10:30:00,101.13,101.19,101.01,101.12,11305.0,101.13,101.19,101.01,101.12,11305.0
2017-12-11 10:35:00,101.19,101.19,101.05,101.08,5648.0,101.19,101.19,101.05,101.08,5648.0
2017-12-11 10:40:00,101.06,101.09,100.94,101.09,9054.0,101.06,101.09,100.94,101.09,9054.0
2017-12-11 10:45:00,101.1,101.4,101.1,101.23,8649.0,101.1,101.4,101.1,101.23,8649.0
2017-12-11 10:50:00,101.23,101.43,101.23,101.38,10225.0,101.23,101.43,101.23,101.38,10225.0
2017-12-11 10:55:00,101.38,101.43,101.09,101.09,3663.0,101.38,101.43,101.09,101.09,3663.0
2017-12-11 11:00:00,101.13,101.22,101.11,101.15,4729.0,101.13,101.22,101.11,101.15,4729.0
2017-12-11 11:05:00,101.16,101.32,101.15,101.26,12154.0,101.16,101.32,101.15,101.26,12154.0
2017-12-11 11:10:00,101.32,101.41,101.3,101.37,5891.0,101.32,101.41,101.3,101.37,5891.0
2017-12-11 11:15:00,101.41,101.64,101.41,101.57,6412.0,101.41,101.64,101.41,101.57,6412.0
2017-12-11 11:20:00,101.54,101.58,101.46,101.56,7974.0,101.54,101.58,101.46,101.56,7974.0
2017-12-11 11:25:00,101.56,101.58,101.51,101.58,3800.0,101.56,101.58,101.51,101.58,3800.0
2017-12-11 11:30:00,101.52,101.58,101.48,101.51,5651.0,101.52,101.58,101.48,101.51,5651.0
2017-12-11 11:35:00,101.5,101.6,101.49,101.55,7160.0,101.5,101.6,101.49,101.55,7160.0
2017-12-11 11:40:00,101.59,101.59,101.48,101.56,9104.0,101.59,101.59,101.48,101.56,9104.0
2017-12-11 11:45:00,101.45,101.52,101.44,101.52,1500.0,101.45,101.52,101.44,101.52,1500.0
2017-12-11 11:50:00,101.45,101.51,101.4,101.51,6934.0,101.45,101.51,101.4,101.51,6934.0
2017-12-11 11:55:00,101.51,101.51,101.35,101.4,6974.0,101.51,101.51,101.35,101.4,6974.0
2017-12-11 12:00:00,101.41,101.61,101.41,101.61,9000.0,101.41,101.61,101.41,101.61,9000.0
2017-12-11 12:05:00,101.59,101.74,101.58,101.66,4307.0,101.59,101.74,101.58,101.66,4307.0
2017-12-11 12:10:00,101.59,101.69,101.57,101.63,2100.0,101.59,101.69,101.57,101.63,2100.0
2017-12-11 12:15:00,101.66,101.68,101.63,101.67,6049.0,101.66,101.68,101.63,101.67,6049.0
2017-12-11 12:20:00,101.64,101.7,101.6,101.68,11900.0,101.64,101.7,101.6,101.68,11900.0
2017-12-11 12:25:00,101.7,101.83,101.69,101.83,3347.0,101.7,101.83,101.69,101.83,3347.0
2017-12-11 12:30:00,101.81,101.87,101.69,101.73,8741.0,101.81,101.87,101.69,101.73,8741.0
2017-12-11 12:35:00,101.68,101.79,101.68,101.79,14261.0,101.68,101.79,101.68,101.79,14261.0
2017-12-11 12:40:00,101.81,101.81,101.6,101.6,5655.0,101.81,101.81,101.6,101.6,5655.0
2017-12-11 12:45:00,101.61,101.7,101.58,101.64,5893.0,101.61,101.7,101.58,101.64,5893.0
2017-12-11 12:50:00,101.67,101.77,101.64,101.77,6627.0,101.67,101.77,101.64,101.77,6627.0
2017-12-11 12:55:00,101.77,101.8,101.7,101.73,26200.0,101.77,101.8,101.7,101.73,26200.0
2017-12-11 13:00:00,101.78,101.78,101.66,101.69,8200.0,101.78,101.78,101.66,101.69,8200.0
2017-12-11 13:05:00,101.66,101.72,101.61,101.67,10152.0,101.66,101.72,101.61,101.67,10152.0
2017-12-11 13:10:00,101.65,101.82,101.65,101.82,6859.0,101.65,101.82,101.65,101.82,6859.0
2017-12-11 13:15:00,101.79,101.84,101.7,101.73,4200.0,101.79,101.84,101.7,101.73,4200.0
2017-12-11 13:20:00,101.73,101.75,101.67,101.69,1700.0,101.73,101.75,101.67,101.69,1700.0
2017-12-11 13:25:00,101.69,101.74,101.67,101.7,1900.0,101.69,101.74,101.67,101.7,1900.0
2017-12-11 13:30:00,101.67,101.72,101.64,101.72,3878.0,101.67,101.72,101.64,101.72,3878.0
2017-12-11 13:35:00,101.68,101.74,101.65,101.68,4512.0,101.68,101.74,101.65,101.68,4512.0
2017-12-11 13:40:00,101.68,101.73,101.59,101.73,3900.0,101.68,101.73,101.59,101.73,3900.0
2017-12-11 13:45:00,101.68,101.77,101.68,101.72,4022.0,101.68,101.77,101.68,101.72,4022.0
2017-12-11 13:50:00,101.68,101.79,101.65,101.78,5180.0,101.68,101.79,101.65,101.78,5180.0
2017-12-11 13:55:00,101.74,101.87,101.71,101.83,3408.0,101.74,101.87,101.71,101.83,3408.0
2017-12-11 14:00:00,101.82,101.87,101.79,101.86,5100.0,101.82,101.87,101.79,101.86,5100.0
2017-12-11 14:05:00,101.85,101.87,101.83,101.87,5500.0,101.85,101.87,101.83,101.87,5500.0
2017-12-11 14:10:00,101.84,101.9,101.84,101.87,8700.0,101.84,101.9,101.84,101.87,8700.0
2017-12-11 14:15:00,101.85,101.86,101.7,101.7,4764.0,101.85,101.86,101.7,101.7,4764.0
2017-12-11 14:20:00,101.7,101.75,101.67,101.71,3010.0,101.7,101.75,101.67,101.71,3010.0
2017-12-11 14:25:00,101.7,101.7,101.57,101.64,5194.0,101.7,101.7,101.57,101.64,5194.0
2017-12-11 14:30:00,101.63,101.64,101.57,101.64,2951.0,101.63,101.64,101.57,101.64,2951.0
2017-12-11 14:35:00,101.61,101.68,101.61,101.67,4260.0,101.61,101.68,101.61,101.67,4260.0
2017-12-11 14:40:00,101.67,101.69,101.64,101.64,3137.0,101.67,101.69,101.64,101.64,3137.0
2017-12-11 14:45:00,101.65,101.67,101.63,101.65,5083.0,101.65,101.67,101.63,101.65,5083.0
2017-12-11 14:50:00,101.65,101.65,101.57,101.57,3434.0,101.65,101.65,101.57,101.57,3434.0
2017-12-11 14:55:00,101.53,101.76,101.5,101.7,7542.0,101.53,101.76,101.5,101.7,7542.0
2017-12-11 15:00:00,101.73,101.73,101.55,101.58,5000.0,101.73,101.73,101.55,101.58,5000.0
2017-12-11 15:05:00,101.63,101.64,101.55,101.58,4299.0,101.63,101.64,101.55,101.58,4299.0
2017-12-11 15:10:00,101.6,101.62,101.55,101.58,6700.0,101.6,101.62,101.55,101.58,6700.0
2017-12-11 15:15:00,101.59,101.59,101.44,101.44,8306.0,101.59,101.59,101.44,101.44,8306.0
2017-12-11 15:20:00,101.45,101.53,101.43,101.52,5535.0,101.45,101.53,101.43,101.52,5535.0
2017-12-11 15:25:00,101.5,101.56,101.48,101.55,8102.0,101.5,101.56,101.48,101.55,8102.0
2017-12-11 15:30:00,101.55,101.59,101.51,101.59,9009.0,101.55,101.59,101.51,101.59,9009.0
2017-12-11 15:35:00,101.59,101.66,101.56,101.65,12106.0,101.59,101.66,101.56,101.65,12106.0
2017-12-11 15:40:00,101.65,101.66,101.59,101.59,16062.0,101.65,101.66,101.59,101.59,16062.0
2017-12-11 15:45:00,101.56,101.61,101.53,101.58,16060.0,101.56,101.61,101.53,101.58,16060.0
2017-12-11 15:50:00,101.59,101.62,101.55,101.59,18812.0,101.59,101.62,101.55,101.59,18812.0
2017-12-11 15:55:00,101.6,101.69,101.58,101.65,64176.0,101.6,101.69,101.58,101.65,64176.0
2017-12-12 09:30:00,101.68,101.83,101.5,101.5,7496.0,101.68,101.83,101.5,101.5,7496.0
2017-12-12 09:35:00,101.52,101.61,101.21,101.4,10431.0,101.52,101.61,101.21,101.4,10431.0
2017-12-12 09:40:00,101.3,101.42,101.29,101.33,1127.0,101.3,101.42,101.29,101.33,1127.0
2017-12-12 09:45:00,101.32,101.53,101.29,101.53,5725.0,101.32,101.53,101.29,101.53,5725.0
2017-12-12 09:50:00,101.51,101.63,101.5,101.58,7750.0,101.51,101.63,101.5,101.58,7750.0
2017-12-12 09:55:00,101.47,101.5,101.26,101.28,2400.0,101.47,101.5,101.26,101.28,2400.0
2017-12-12 10:00:00,101.35,101.56,101.35,101.49,9359.0,101.35,101.56,101.35,101.49,9359.0
2017-12-12 10:05:00,101.5,101.55,101.46,101.49,3450.0,101.5,101.55,101.46,101.49,3450.0
2017-12-12 10:10:00,101.51,101.56,101.3,101.31,4297.0,101.51,101.56,101.3,101.31,4297.0
2017-12-12 10:15:00,101.36,101.4,101.27,101.27,4207.0,101.36,101.4,101.27,101.27,4207.0
2017-12-12 10:20:00,101.31,101.44,101.31,101.41,2643.0,101.31,101.44,101.31,101.41,2643.0
2017-12-12 10:25:00,101.45,101.51,101.4,101.4,1840.0,101.45,101.51,101.4,101.4,1840.0
2017-12-12 10:30:00,101.42,101.46,101.38,101.45,4542.0,101.42,101.46,101.38,101.45,4542.0
2017-12-12 10:35:00,101.42,101.47,101.39,101.44,6920.0,101.42,101.47,101.39,101.44,6920.0
2017-12-12 10:40:00,101.41,101.41,101.35,101.36,1994.0,101.41,101.41,101.35,101.36,1994.0
2017-12-12 10:45:00,101.37,101.38,101.33,101.33,2967.0,101.37,101.38,101.33,101.33,2967.0
2017-12-12 10:50:00,101.3,101.3,101.14,101.2,16877.0,101.3,101.3,101.14,101.2,16877.0
2017-12-12 10:55:00,101.2,101.23,101.11,101.12,5079.0,101.2,101.23,101.11,101.12,5079.0
2017-12-12 11:00:00,101.12,101.13,101.09,101.12,2600.0,101.12,101.13,101.09,101.12,2600.0
2017-12-12 11:05:00,101.11,101.14,101.08,101.08,2800.0,101.11,101.14,101.08,101.08,2800.0
2017-12-12 11:10:00,101.08,101.18,101.07,101.07,8933.0,101.08,101.18,101.07,101.07,8933.0
2017-12-12 11:15:00,101.1,101.1,100.97,100.99,7808.0,101.1,101.1,100.97,100.99,7808.0
2017-12-12 11:20:00,101.01,101.06,100.86,100.88,5720.0,101.01,101.06,100.86,100.88,5720.0
2017-12-12 11:25:00,100.94,100.98,100.91,100.95,4972.0,100.94,100.98,100.91,100.95,4972.0
2017-12-12 11:30:00,100.97,101.02,100.97,101.0,3153.0,100.97,101.02,100.97,101.0,3153.0
2017-12-12 11:35:00,101.05,101.05,100.9,100.96,3577.0,101.05,101.05,100.9,100.96,3577.0
2017-12-12 11:40:00,100.94,100.98,100.87,100.97,3026.0,100.94,100.98,100.87,100.97,3026.0
2017-12-12 11:45:00,100.98,100.99,100.92,100.93,6272.0,100.98,100.99,100.92,100.93,6272.0
2017-12-12 11:50:00,100.98,100.99,100.9,100.9,1400.0,100.98,100.99,100.9,100.9,1400.0
2017-12-12 11:55:00,100.96,101.07,100.94,101.05,4200.0,100.96,101.07,100.94,101.05,4200.0
2017-12-12 12:00:00,101.07,101.16,101.04,101.16,2300.0,101.07,101.16,101.04,101.16,2300.0
2017-12-12 12:05:00,101.21,101.27,101.21,101.25,2700.0,101.21,101.27,101.21,101.25,2700.0
2017-12-12 12:10:00,101.25,101.28,101.21,101.28,2800.0,101.25,101.28,101.21,101.28,2800.0
2017-12-12 12:15:00,101.26,101.34,101.24,101.34,2234.0,101.26,101.34,101.24,101.34,2234.0
2017-12-12 12:20:00,101.33,101.42,101.33,101.42,2700.0,101.33,101.42,101.33,101.42,2700.0
2017-12-12 12:25:00,101.37,101.37,101.23,101.27,4165.0,101.37,101.37,101.23,101.27,4165.0
2017-12-12 12:30:00,101.24,101.33,101.21,101.3,3090.0,101.24,101.33,101.21,101.3,3090.0
2017-12-12 12:35:00,101.28,101.33,101.25,101.25,1700.0,101.28,101.33,101.25,101.25,1700.0
2017-12-12 12:40:00,101.22,101.3,101.21,101.3,2035.0,101.22,101.3,101.21,101.3,2035.0
2017-12-12 12:45:00,101.29,101.3,101.26,101.26,3555.0,101.29,101.3,101.26,101.26,3555.0
2017-12-12 12:50:00,101.29,101.3,101.25,101.28,1900.0,101.29,101.3,101.25,101.28,1900.0
2017-12-12 12:55:00,101.3,101.31,101.25,101.28,2634.0,101.3,101.31,101.25,101.28,2634.0
2017-12-12 13:00:00,101.31,101.31,101.27,101.27,5079.0,101.31,101.31,101.27,101.27,5079.0
2017-12-12 13:05:00,101.3,101.3,101.25,101.26,3100.0,101.3,101.3,101.25,101.26,3100.0
2017-12-12 13:10:00,101.28,101.38,101.27,101.36,5571.0,101.28,101.38,101.27,101.36,5571.0
2017-12-12 13:15:00,101.38,101.38,101.34,101.38,2184.0,101.38,101.38,101.34,101.38,2184.0
2017-12-12 13:20:00,101.4,101.52,101.4,101.51,3978.0,101.4,101.52,101.4,101.51,3978.0
2017-12-12 13:25:00,101.51,101.51,101.42,101.46,3145.0,101.51,101.51,101.42,101.46,3145.0
2017-12-12 13:30:00,101.31,101.36,101.31,101.32,515.0,101.31,101.36,101.31,101.32,515.0
2017-12-12 13:35:00,101.33,101.49,101.3,101.49,3800.0,101.33,101.49,101.3,101.49,3800.0
2017-12-12 13:40:00,101.46,101.48,101.41,101.41,3900.0,101.46,101.48,101.41,101.41,3900.0
2017-12-12 13:45:00,101.44,101.47,101.39,101.42,4162.0,101.44,101.47,101.39,101.42,4162.0
2017-12-12 13:50:00,101.39,101.5,101.39,101.49,3980.0,101.39,101.5,101.39,101.49,3980.0
2017-12-12 13:55:00,101.47,101.5,101.44,101.5,5243.0,101.47,101.5,101.44,101.5,5243.0
2017-12-12 14:00:00,101.5,101.51,101.35,101.38,5397.0,101.5,101.51,101.35,101.38,5397.0
2017-12-12 14:05:00,101.39,101.42,101.37,101.42,2000.0,101.39,101.42,101.37,101.42,2000.0
2017-12-12 14:10:00,101.43,101.45,101.35,101.45,5249.0,101.43,101.45,101.35,101.45,5249.0
2017-12-12 14:15:00,101.46,101.54,101.46,101.47,4200.0,101.46,101.54,101.46,101.47,4200.0
2017-12-12 14:20:00,101.49,101.5,101.46,101.5,5158.0,101.49,101.5,101.46,101.5,5158.0
2017-12-12 14:25:00,101.49,101.52,101.48,101.52,2328.0,101.49,101.52,101.48,101.52,2328.0
2017-12-12 14:30:00,101.52,101.6,101.52,101.59,4848.0,101.52,101.6,101.52,101.59,4848.0
2017-12-12 14:35:00,101.58,101.59,101.56,101.58,6196.0,101.58,101.59,101.56,101.58,6196.0
2017-12-12 14:40:00,101.58,101.6,101.56,101.57,7643.0,101.58,101.6,101.56,101.57,7643.0
2017-12-12 14:45:00,101.58,101.59,101.53,101.56,4033.0,101.58,101.59,101.53,101.56,4033.0
2017-12-12 14:50:00,101.57,101.63,101.57,101.63,6123.0,101.57,101.63,101.57,101.63,6123.0
2017-12-12 14:55:00,101.6,101.63,101.59,101.63,3456.0,101.6,101.63,101.59,101.63,3456.0
2017-12-12 15:00:00,101.64,101.68,101.63,101.64,8121.0,101.64,101.68,101.63,101.64,8121.0
2017-12-12 15:05:00,101.65,101.69,101.64,101.66,12255.0,101.65,101.69,101.64,101.66,12255.0
2017-12-12 15:10:00,101.66,101.76,101.66,101.75,9100.0,101.66,101.76,101.66,101.75,9100.0
2017-12-12 15:15:00,101.76,101.76,101.67,101.7,5830.0,101.76,101.76,101.67,101.7,5830.0
2017-12-12 15:20:00,101.71,101.77,101.7,101.74,10895.0,101.71,101.77,101.7,101.74,10895.0
2017-12-12 15:25:00,101.75,101.78,101.38,101.63,39978.0,101.75,101.78,101.38,101.63,39978.0
2017-12-12 15:30:00,101.63,101.65,101.53,101.65,8521.0,101.63,101.65,101.53,101.65,8521.0
2017-12-12 15:35:00,101.68,101.76,101.67,101.74,14977.0,101.68,101.76,101.67,101.74,14977.0
2017-12-12 15:40:00,101.74,101.74,101.59,101.69,8891.0,101.74,101.74,101.59,101.69,8891.0
2017-12-12 15:45:00,101.71,101.78,101.65,101.74,27930.0,101.71,101.78,101.65,101.74,27930.0
2017-12-12 15:50:00,101.72,101.77,101.62,101.66,30936.0,101.72,101.77,101.62,101.66,30936.0
2017-12-12 15:55:00,101.68,101.75,101.56,101.73,78760.0,101.68,101.75,101.56,101.73,78760.0
2017-12-13 09:30:00,101.83,102.0,101.3,102.0,4067.0,101.83,102.0,101.3,102.0,4067.0
2017-12-13 09:35:00,102.14,102.29,101.97,102.0,27840.0,102.14,102.29,101.97,102.0,27840.0
2017-12-13 09:40:00,102.23,102.6,102.12,102.47,10329.0,102.23,102.6,102.12,102.47,10329.0
2017-12-13 09:45:00,102.5,102.61,102.31,102.51,9048.0,102.5,102.61,102.31,102.51,9048.0
2017-12-13 09:50:00,102.55,102.55,102.39,102.45,6290.0,102.55,102.55,102.39,102.45,6290.0
2017-12-13 09:55:00,102.48,102.67,102.44,102.44,29818.0,102.48,102.67,102.44,102.44,29818.0
2017-12-13 10:00:00,102.47,102.51,102.27,102.36,14713.0,102.47,102.51,102.27,102.36,14713.0
2017-12-13 10:05:00,102.37,102.41,102.27,102.27,4943.0,102.37,102.41,102.27,102.27,4943.0
2017-12-13 10:10:00,102.29,102.41,102.26,102.35,5593.0,102.29,102.41,102.26,102.35,5593.0
2017-12-13 10:15:00,102.34,102.42,102.32,102.34,9024.0,102.34,102.42,102.32,102.34,9024.0
2017-12-13 10:20:00,102.34,102.51,102.34,102.44,2815.0,102.34,102.51,102.34,102.44,2815.0
2017-12-13 10:25:00,102.43,102.49,102.4,102.44,5543.0,102.43,102.49,102.4,102.44,5543.0
2017-12-13 10:30:00,102.42,102.45,102.35,102.37,2891.0,102.42,102.45,102.35,102.37,2891.0
2017-12-13 10:35:00,102.38,102.5,102.35,102.35,8923.0,102.38,102.5,102.35,102.35,8923.0
2017-12-13 10:40:00,102.34,102.38,102.28,102.38,4600.0,102.34,102.38,102.28,102.38,4600.0
2017-12-13 10:45:00,102.41,102.45,102.35,102.4,4500.0,102.41,102.45,102.35,102.4,4500.0
2017-12-13 10:50:00,102.4,102.43,102.34,102.4,5851.0,102.4,102.43,102.34,102.4,5851.0
2017-12-13 10:55:00,102.42,102.58,102.39,102.49,19944.0,102.42,102.58,102.39,102.49,19944.0
2017-12-13 11:00:00,102.51,102.59,102.46,102.59,180638.0,102.51,102.59,102.46,102.59,180638.0
2017-12-13 11:05:00,102.57,103.07,102.57,102.95,15616.0,102.57,103.07,102.57,102.95,15616.0
2017-12-13 11:10:00,102.93,102.97,102.85,102.93,3840.0,102.93,102.97,102.85,102.93,3840.0
2017-12-13 11:15:00,102.93,102.97,102.88,102.88,19354.0,102.93,102.97,102.88,102.88,19354.0
2017-12-13 11:20:00,102.86,102.91,102.85,102.86,3100.0,102.86,102.91,102.85,102.86,3100.0
2017-12-13 11:25:00,102.91,103.17,102.91,103.17,7532.0,102.91,103.17,102.91,103.17,7532.0
2017-12-13 11:30:00,103.18,103.22,103.09,103.1,41707.0,103.18,103.22,103.09,103.1,41707.0
2017-12-13 11:35:00,103.07,103.17,102.76,102.76,17049.0,103.07,103.17,102.76,102.76,17049.0
2017-12-13 11:40:00,102.83,102.9,102.8,102.83,3661.0,102.83,102.9,102.8,102.83,3661.0
2017-12-13 11:45:00,102.86,103.01,102.76,103.01,5932.0,102.86,103.01,102.76,103.01,5932.0
2017-12-13 11:50:00,103.1,103.17,102.97,103.03,4948.0,103.1,103.17,102.97,103.03,4948.0
2017-12-13 11:55:00,103.05,103.28,103.0,103.21,4433.0,103.05,103.28,103.0,103.21,4433.0
2017-12-13 12:00:00,103.17,103.22,102.98,103.15,3305.0,103.17,103.22,102.98,103.15,3305.0
2017-12-13 12:05:00,103.2,103.2,103.13,103.2,3800.0,103.2,103.2,103.13,103.2,3800.0
2017-12-13 12:10:00,103.11,103.2,103.09,103.13,1800.0,103.11,103.2,103.09,103.13,1800.0
2017-12-13 12:15:00,103.14,103.15,103.04,103.04,2280.0,103.14,103.15,103.04,103.04,2280.0
2017-12-13 12:20:00,103.07,103.19,103.05,103.18,6291.0,103.07,103.19,103.05,103.18,6291.0
2017-12-13 12:25:00,103.19,103.2,102.83,102.97,7063.0,103.19,103.2,102.83,102.97,7063.0
2017-12-13 12:30:00,103.0,103.09,103.0,103.0,4400.0,103.0,103.09,103.0,103.0,4400.0
2017-12-13 12:35:00,103.02,103.05,102.91,102.91,5825.0,103.02,103.05,102.91,102.91,5825.0
2017-12-13 12:40:00,102.84,103.03,102.84,103.03,2400.0,102.84,103.03,102.84,103.03,2400.0
2017-12-13 12:45:00,102.96,103.09,102.96,103.07,4175.0,102.96,103.09,102.96,103.07,4175.0
2017-12-13 12:50:00,103.04,103.06,102.96,103.0,3704.0,103.04,103.06,102.96,103.0,3704.0
2017-12-13 12:55:00,102.99,103.11,102.99,103.07,3527.0,102.99,103.11,102.99,103.07,3527.0
2017-12-13 13:00:00,103.0,103.05,102.87,102.87,2380.0,103.0,103.05,102.87,102.87,2380.0
2017-12-13 13:05:00,102.91,102.98,102.82,102.82,5550.0,102.91,102.98,102.82,102.82,5550.0
2017-12-13 13:10:00,102.82,102.95,102.82,102.84,4138.0,102.82,102.95,102.82,102.84,4138.0
2017-12-13 13:15:00,102.94,102.99,102.88,102.94,7737.0,102.94,102.99,102.88,102.94,7737.0
2017-12-13 13:20:00,102.94,102.99,102.93,102.97,2180.0,102.94,102.99,102.93,102.97,2180.0
2017-12-13 13:25:00,102.99,103.04,102.95,102.96,3016.0,102.99,103.04,102.95,102.96,3016.0
2017-12-13 13:30:00,103.0,103.0,102.77,102.87,2376.0,103.0,103.0,102.77,102.87,2376.0
2017-12-13 13:35:00,102.87,102.92,102.85,102.91,1600.0,102.87,102.92,102.85,102.91,1600.0
2017-12-13 13:40:00,102.91,102.98,102.84,102.95,11775.0,102.91,102.98,102.84,102.95,11775.0
2017-12-13 13:45:00,102.95,102.98,102.73,102.73,3852.0,102.95,102.98,102.73,102.73,3852.0
2017-12-13 13:50:00,102.78,102.83,102.77,102.8,2657.0,102.78,102.83,102.77,102.8,2657.0
2017-12-13 13:55:00,102.83,102.91,102.83,102.9,4031.0,102.83,102.91,102.83,102.9,4031.0
2017-12-13 14:00:00,102.9,103.15,102.9,103.07,5722.0,102.9,103.15,102.9,103.07,5722.0
2017-12-13 14:05:00,103.11,103.14,102.97,103.06,5544.0,103.11,103.14,102.97,103.06,5544.0
2017-12-13 14:10:00,103.06,103.08,102.97,102.99,11226.0,103.06,103.08,102.97,102.99,11226.0
2017-12-13 14:15:00,102.98,102.99,102.77,102.98,9747.0,102.98,102.99,102.77,102.98,9747.0
2017-12-13 14:20:00,102.99,103.0,102.89,102.95,5501.0,102.99,103.0,102.89,102.95,5501.0
2017-12-13 14:25:00,102.94,103.02,102.91,103.0,10502.0,102.94,103.02,102.91,103.0,10502.0
2017-12-13 14:30:00,102.98,103.03,102.97,103.0,7619.0,102.98,103.03,102.97,103.0,7619.0
2017-12-13 14:35:00,102.97,102.97,102.92,102.94,8257.0,102.97,102.97,102.92,102.94,8257.0
2017-12-13 14:40:00,102.95,102.95,102.84,102.87,7603.0,102.95,102.95,102.84,102.87,7603.0
2017-12-13 14:45:00,102.87,102.93,102.85,102.87,7000.0,102.87,102.93,102.85,102.87,7000.0
2017-12-13 14:50:00,102.89,102.93,102.65,102.65,12941.0,102.89,102.93,102.65,102.65,12941.0
2017-12-13 14:55:00,102.65,102.73,102.62,102.67,12755.0,102.65,102.73,102.62,102.67,12755.0
2017-12-13 15:00:00,102.68,102.68,102.55,102.55,5978.0,102.68,102.68,102.55,102.55,5978.0
2017-12-13 15:05:00,102.55,102.57,102.39,102.43,5186.0,102.55,102.57,102.39,102.43,5186.0
2017-12-13 15:10:00,102.44,102.54,102.41,102.52,9530.0,102.44,102.54,102.41,102.52,9530.0
2017-12-13 15:15:00,102.49,102.52,102.4,102.47,18002.0,102.49,102.52,102.4,102.47,18002.0
2017-12-13 15:20:00,102.51,102.58,102.5,102.58,8636.0,102.51,102.58,102.5,102.58,8636.0
2017-12-13 15:25:00,102.56,102.58,102.5,102.54,5345.0,102.56,102.58,102.5,102.54,5345.0
2017-12-13 15:30:00,102.54,102.56,102.33,102.35,13495.0,102.54,102.56,102.33,102.35,13495.0
2017-12-13 15:35:00,102.38,102.46,102.3,102.44,10693.0,102.38,102.46,102.3,102.44,10693.0
2017-12-13 15:40:00,102.44,102.48,102.38,102.41,10601.0,102.44,102.48,102.38,102.41,10601.0
2017-12-13 15:45:00,102.41,102.42,102.3,102.3,18838.0,102.41,102.42,102.3,102.3,18838.0
2017-12-13 15:50:00,102.31,102.31,102.22,102.27,18320.0,102.31,102.31,102.22,102.27,18320.0
2017-12-13 15:55:00,102.26,102.3,102.18,102.24,42160.0,102.26,102.3,102.18,102.24,42160.0
2017-12-14 09:30:00,102.51,102.76,102.51,102.73,7733.0,102.51,102.76,102.51,102.73,7733.0
2017-12-14 09:35:00,102.7,102.79,102.56,102.56,3543.0,102.7,102.79,102.56,102.56,3543.0
2017-12-14 09:40:00,102.65,103.14,102.55,103.13,13500.0,102.65,103.14,102.55,103.13,13500.0
2017-12-14 09:45:00,102.97,103.06,102.83,103.03,8084.0,102.97,103.06,102.83,103.03,8084.0
2017-12-14 09:50:00,102.98,103.03,102.39,102.48,15446.0,102.98,103.03,102.39,102.48,15446.0
2017-12-14 09:55:00,102.47,102.52,102.38,102.45,6557.0,102.47,102.52,102.38,102.45,6557.0
2017-12-14 10:00:00,102.45,102.77,102.44,102.77,4933.0,102.45,102.77,102.44,102.77,4933.0
2017-12-14 10:05:00,102.73,102.8,102.6,102.73,5742.0,102.73,102.8,102.6,102.73,5742.0
2017-12-14 10:10:00,102.7,102.78,102.62,102.69,5371.0,102.7,102.78,102.62,102.69,5371.0
2017-12-14 10:15:00,102.6,102.69,102.38,102.38,6639.0,102.6,102.69,102.38,102.38,6639.0
2017-12-14 10:20:00,102.46,102.67,102.38,102.67,4200.0,102.46,102.67,102.38,102.67,4200.0
2017-12-14 10:25:00,102.6,102.69,102.52,102.58,4443.0,102.6,102.69,102.52,102.58,4443.0
2017-12-14 10:30:00,102.53,102.58,102.43,102.55,6270.0,102.53,102.58,102.43,102.55,6270.0
2017-12-14 10:35:00,102.58,102.72,102.58,102.66,2100.0,102.58,102.72,102.58,102.66,2100.0
2017-12-14 10:40:00,102.7,102.73,102.64,102.73,5031.0,102.7,102.73,102.64,102.73,5031.0
2017-12-14 10:45:00,102.73,102.73,102.47,102.47,7118.0,102.73,102.73,102.47,102.47,7118.0
2017-12-14 10:50:00,102.45,102.61,102.41,102.57,13596.0,102.45,102.61,102.41,102.57,13596.0
2017-12-14 10:55:00,102.55,102.7,102.55,102.62,8627.0,102.55,102.7,102.55,102.62,8627.0
2017-12-14 11:00:00,102.61,102.67,102.47,102.5,7109.0,102.61,102.67,102.47,102.5,7109.0
2017-12-14 11:05:00,102.47,102.5,102.32,102.4,5032.0,102.47,102.5,102.32,102.4,5032.0
2017-12-14 11:10:00,102.37,102.48,102.25,102.31,9898.0,102.37,102.48,102.25,102.31,9898.0
2017-12-14 11:15:00,102.36,102.4,102.31,102.4,5771.0,102.36,102.4,102.31,102.4,5771.0
2017-12-14 11:20:00,102.41,102.42,102.34,102.38,7408.0,102.41,102.42,102.34,102.38,7408.0
2017-12-14 11:25:00,102.41,102.62,102.41,102.62,5437.0,102.41,102.62,102.41,102.62,5437.0
2017-12-14 11:30:00,102.64,102.79,102.64,102.74,5670.0,102.64,102.79,102.64,102.74,5670.0
2017-12-14 11:35:00,102.71,102.72,102.58,102.59,7267.0,102.71,102.72,102.58,102.59,7267.0
2017-12-14 11:40:00,102.6,102.62,102.42,102.43,6701.0,102.6,102.62,102.42,102.43,6701.0
2017-12-14 11:45:00,102.44,102.57,102.44,102.51,6433.0,102.44,102.57,102.44,102.51,6433.0
2017-12-14 11:50:00,102.49,102.55,102.48,102.55,5131.0,102.49,102.55,102.48,102.55,5131.0
2017-12-14 11:55:00,102.58,102.62,102.53,102.59,8940.0,102.58,102.62,102.53,102.59,8940.0
2017-12-14 12:00:00,102.62,102.63,102.58,102.62,11485.0,102.62,102.63,102.58,102.62,11485.0
2017-12-14 12:05:00,102.6,102.69,102.52,102.55,14074.0,102.6,102.69,102.52,102.55,14074.0
2017-12-14 12:10:00,102.55,102.57,102.49,102.52,8334.0,102.55,102.57,102.49,102.52,8334.0
2017-12-14 12:15:00,102.53,102.55,102.41,102.41,6654.0,102.53,102.55,102.41,102.41,6654.0
2017-12-14 12:20:00,102.43,102.46,102.37,102.37,3879.0,102.43,102.46,102.37,102.37,3879.0
2017-12-14 12:25:00,102.36,102.4,102.25,102.25,14525.0,102.36,102.4,102.25,102.25,14525.0
2017-12-14 12:30:00,102.24,102.27,102.19,102.22,7269.0,102.24,102.27,102.19,102.22,7269.0
2017-12-14 12:35:00,102.22,102.26,102.22,102.22,7568.0,102.22,102.26,102.22,102.22,7568.0
2017-12-14 12:40:00,102.22,102.29,102.2,102.29,8628.0,102.22,102.29,102.2,102.29,8628.0
2017-12-14 12:45:00,102.29,102.32,102.18,102.24,3998.0,102.29,102.32,102.18,102.24,3998.0
2017-12-14 12:50:00,102.23,102.25,102.02,102.12,6424.0,102.23,102.25,102.02,102.12,6424.0
2017-12-14 12:55:00,102.12,102.19,102.12,102.19,5173.0,102.12,102.19,102.12,102.19,5173.0
2017-12-14 13:00:00,102.16,102.17,102.07,102.09,5740.0,102.16,102.17,102.07,102.09,5740.0
2017-12-14 13:05:00,102.11,102.17,102.11,102.17,1800.0,102.11,102.17,102.11,102.17,1800.0
2017-12-14 13:10:00,102.16,102.25,102.15,102.2,8792.0,102.16,102.25,102.15,102.2,8792.0
2017-12-14 13:15:00,102.15,102.21,102.14,102.21,5183.0,102.15,102.21,102.14,102.21,5183.0
2017-12-14 13:20:00,102.23,102.29,102.21,102.29,8166.0,102.23,102.29,102.21,102.29,8166.0
2017-12-14 13:25:00,102.28,102.37,102.28,102.37,6662.0,102.28,102.37,102.28,102.37,6662.0
2017-12-14 13:30:00,102.37,102.37,102.28,102.28,3859.0,102.37,102.37,102.28,102.28,3859.0
2017-12-14 13:35:00,102.23,102.25,102.2,102.23,7109.0,102.23,102.25,102.2,102.23,7109.0
2017-12-14 13:40:00,102.23,102.25,102.14,102.16,5482.0,102.23,102.25,102.14,102.16,5482.0
2017-12-14 13:45:00,102.16,102.26,102.16,102.26,4297.0,102.16,102.26,102.16,102.26,4297.0
2017-12-14 13:50:00,102.26,102.26,102.1,102.11,7653.0,102.26,102.26,102.1,102.11,7653.0
2017-12-14 13:55:00,102.08,102.14,102.05,102.05,2397.0,102.08,102.14,102.05,102.05,2397.0
2017-12-14 14:00:00,102.08,102.14,102.03,102.04,10073.0,102.08,102.14,102.03,102.04,10073.0
2017-12-14 14:05:00,102.06,102.16,102.05,102.1,8383.0,102.06,102.16,102.05,102.1,8383.0
2017-12-14 14:10:00,102.11,102.2,102.11,102.19,2849.0,102.11,102.2,102.11,102.19,2849.0
2017-12-14 14:15:00,102.21,102.25,102.08,102.13,12414.0,102.21,102.25,102.08,102.13,12414.0
2017-12-14 14:20:00,102.11,102.11,101.99,101.99,7673.0,102.11,102.11,101.99,101.99,7673.0
2017-12-14 14:25:00,101.98,101.98,101.8,101.8,6354.0,101.98,101.98,101.8,101.8,6354.0
2017-12-14 14:30:00,101.8,101.84,101.79,101.8,7113.0,101.8,101.84,101.79,101.8,7113.0
2017-12-14 14:35:00,101.81,101.88,101.79,101.81,6162.0,101.81,101.88,101.79,101.81,6162.0
2017-12-14 14:40:00,101.8,101.9,101.8,101.88,12122.0,101.8,101.9,101.8,101.88,12122.0
2017-12-14 14:45:00,101.87,101.9,101.64,101.74,9984.0,101.87,101.9,101.64,101.74,9984.0
2017-12-14 14:50:00,101.74,101.78,101.62,101.66,9611.0,101.74,101.78,101.62,101.66,9611.0
2017-12-14 14:55:00,101.67,101.68,101.52,101.54,21325.0,101.67,101.68,101.52,101.54,21325.0
2017-12-14 15:00:00,101.57,101.59,101.51,101.53,8691.0,101.57,101.59,101.51,101.53,8691.0
2017-12-14 15:05:00,101.55,101.57,101.46,101.46,7608.0,101.55,101.57,101.46,101.46,7608.0
2017-12-14 15:10:00,101.47,101.56,101.47,101.55,10402.0,101.47,101.56,101.47,101.55,10402.0
2017-12-14 15:15:00,101.55,101.59,101.54,101.58,8371.0,101.55,101.59,101.54,101.58,8371.0
2017-12-14 15:20:00,101.59,101.71,101.49,101.67,16677.0,101.59,101.71,101.49,101.67,16677.0
2017-12-14 15:25:00,101.69,101.72,101.61,101.63,6142.0,101.69,101.72,101.61,101.63,6142.0
2017-12-14 15:30:00,101.61,101.74,101.61,101.73,14790.0,101.61,101.74,101.61,101.73,14790.0
2017-12-14 15:35:00,101.73,101.79,101.7,101.77,18504.0,101.73,101.79,101.7,101.77,18504.0
2017-12-14 15:40:00,101.77,101.77,101.63,101.63,17151.0,101.77,101.77,101.63,101.63,17151.0
2017-12-14 15:45:00,101.63,101.66,101.62,101.62,18129.0,101.63,101.66,101.62,101.62,18129.0
2017-12-14 15:50:00,101.62,101.62,101.46,101.49,23053.0,101.62,101.62,101.46,101.49,23053.0
2017-12-14 15:55:00,101.5,101.55,101.46,101.49,59809.0,101.5,101.55,101.46,101.49,59809.0
2017-12-15 09:30:00,101.8,101.87,101.63,101.64,147741.0,101.8,101.87,101.63,101.64,147741.0
2017-12-15 09:35:00,101.71,101.74,101.46,101.47,8155.0,101.71,101.74,101.46,101.47,8155.0
2017-12-15 09:40:00,101.47,101.47,101.27,101.39,4396.0,101.47,101.47,101.27,101.39,4396.0
2017-12-15 09:45:00,101.32,101.46,101.29,101.34,2800.0,101.32,101.46,101.29,101.34,2800.0
2017-12-15 09:50:00,101.39,101.58,101.34,101.52,5152.0,101.39,101.58,101.34,101.52,5152.0
2017-12-15 09:55:00,101.51,101.51,101.31,101.31,1600.0,101.51,101.51,101.31,101.31,1600.0
2017-12-15 10:00:00,101.37,101.57,101.31,101.57,6449.0,101.37,101.57,101.31,101.57,6449.0
2017-12-15 10:05:00,101.58,101.73,101.58,101.73,3003.0,101.58,101.73,101.58,101.73,3003.0
2017-12-15 10:10:00,101.74,101.85,101.69,101.79,8150.0,101.74,101.85,101.69,101.79,8150.0
2017-12-15 10:15:00,101.76,102.07,101.76,101.98,6130.0,101.76,102.07,101.76,101.98,6130.0
2017-12-15 10:20:00,101.94,101.94,101.74,101.83,7200.0,101.94,101.94,101.74,101.83,7200.0
2017-12-15 10:25:00,101.88,101.99,101.84,101.89,4303.0,101.88,101.99,101.84,101.89,4303.0
2017-12-15 10:30:00,101.88,101.99,101.82,101.99,4216.0,101.88,101.99,101.82,101.99,4216.0
2017-12-15 10:35:00,101.96,102.07,101.89,101.89,4142.0,101.96,102.07,101.89,101.89,4142.0
2017-12-15 10:40:00,101.89,102.02,101.77,102.02,7000.0,101.89,102.02,101.77,102.02,7000.0
2017-12-15 10:45:00,102.0,102.05,101.89,102.02,7504.0,102.0,102.05,101.89,102.02,7504.0
2017-12-15 10:50:00,102.03,102.03,101.9,102.01,3800.0,102.03,102.03,101.9,102.01,3800.0
2017-12-15 10:55:00,102.01,102.05,101.83,101.83,4530.0,102.01,102.05,101.83,101.83,4530.0
2017-12-15 11:00:00,101.87,101.97,101.83,101.92,5645.0,101.87,101.97,101.83,101.92,5645.0
2017-12-15 11:05:00,101.96,101.98,101.9,101.91,3190.0,101.96,101.98,101.9,101.91,3190.0
2017-12-15 11:10:00,101.91,101.94,101.83,101.88,3332.0,101.91,101.94,101.83,101.88,3332.0
2017-12-15 11:15:00,101.88,101.89,101.76,101.76,5435.0,101.88,101.89,101.76,101.76,5435.0
2017-12-15 11:20:00,101.69,101.86,101.69,101.73,3659.0,101.69,101.86,101.69,101.73,3659.0
2017-12-15 11:25:00,101.73,101.86,101.7,101.84,5700.0,101.73,101.86,101.7,101.84,5700.0
2017-12-15 11:30:00,101.88,101.93,101.88,101.92,3089.0,101.88,101.93,101.88,101.92,3089.0
2017-12-15 11:35:00,101.88,101.92,101.87,101.87,5907.0,101.88,101.92,101.87,101.87,5907.0
2017-12-15 11:40:00,101.89,101.89,101.83,101.86,3389.0,101.89,101.89,101.83,101.86,3389.0
2017-12-15 11:45:00,101.86,101.88,101.77,101.83,6037.0,101.86,101.88,101.77,101.83,6037.0
2017-12-15 11:50:00,101.8,101.87,101.75,101.87,1901.0,101.8,101.87,101.75,101.87,1901.0
2017-12-15 11:55:00,101.89,101.92,101.86,101.92,1525.0,101.89,101.92,101.86,101.92,1525.0
2017-12-15 12:00:00,101.88,101.91,101.86,101.91,3497.0,101.88,101.91,101.86,101.91,3497.0
2017-12-15 12:05:00,101.91,101.91,101.82,101.84,2400.0,101.91,101.91,101.82,101.84,2400.0
2017-12-15 12:10:00,101.83,101.85,101.82,101.84,300.0,101.83,101.85,101.82,101.84,300.0
2017-12-15 12:15:00,101.82,101.84,101.76,101.84,3500.0,101.82,101.84,101.76,101.84,3500.0
2017-12-15 12:20:00,101.85,101.85,101.79,101.81,1200.0,101.85,101.85,101.79,101.81,1200.0
2017-12-15 12:25:00,101.79,101.92,101.79,101.92,1506.0,101.79,101.92,101.79,101.92,1506.0
2017-12-15 12:30:00,101.92,102.02,101.92,102.0,7110.0,101.92,102.02,101.92,102.0,7110.0
2017-12-15 12:35:00,102.01,102.01,101.85,101.91,3646.0,102.01,102.01,101.85,101.91,3646.0
2017-12-15 12:40:00,101.9,101.94,101.9,101.94,2309.0,101.9,101.94,101.9,101.94,2309.0
2017-12-15 12:45:00,101.87,101.94,101.86,101.94,3099.0,101.87,101.94,101.86,101.94,3099.0
2017-12-15 12:50:00,101.91,101.97,101.9,101.96,2146.0,101.91,101.97,101.9,101.96,2146.0
2017-12-15 12:55:00,101.93,102.0,101.93,102.0,5100.0,101.93,102.0,101.93,102.0,5100.0
2017-12-15 13:00:00,102.0,102.0,101.88,101.89,7133.0,102.0,102.0,101.88,101.89,7133.0
2017-12-15 13:05:00,101.89,101.89,101.83,101.89,3990.0,101.89,101.89,101.83,101.89,3990.0
2017-12-15 13:10:00,101.88,101.98,101.88,101.98,1639.0,101.88,101.98,101.88,101.98,1639.0
2017-12-15 13:15:00,101.95,101.95,101.89,101.91,5823.0,101.95,101.95,101.89,101.91,5823.0
2017-12-15 13:20:00,101.92,101.95,101.88,101.89,9165.0,101.92,101.95,101.88,101.89,9165.0
2017-12-15 13:25:00,101.83,101.84,101.78,101.8,4540.0,101.83,101.84,101.78,101.8,4540.0
2017-12-15 13:30:00,101.8,101.82,101.66,101.75,7000.0,101.8,101.82,101.66,101.75,7000.0
2017-12-15 13:35:00,101.77,101.85,101.74,101.81,18319.0,101.77,101.85,101.74,101.81,18319.0
2017-12-15 13:40:00,101.84,101.84,101.73,101.73,2500.0,101.84,101.84,101.73,101.73,2500.0
2017-12-15 13:45:00,101.73,101.75,101.71,101.75,1713.0,101.73,101.75,101.71,101.75,1713.0
2017-12-15 13:50:00,101.72,101.8,101.72,101.78,5579.0,101.72,101.8,101.72,101.78,5579.0
2017-12-15 13:55:00,101.78,101.89,101.77,101.83,5000.0,101.78,101.89,101.77,101.83,5000.0
2017-12-15 14:00:00,101.84,101.89,101.8,101.85,8259.0,101.84,101.89,101.8,101.85,8259.0
2017-12-15 14:05:00,101.83,101.85,101.79,101.81,5452.0,101.83,101.85,101.79,101.81,5452.0
2017-12-15 14:10:00,101.83,101.83,101.79,101.79,4953.0,101.83,101.83,101.79,101.79,4953.0
2017-12-15 14:15:00,101.83,101.95,101.81,101.86,7094.0,101.83,101.95,101.81,101.86,7094.0
2017-12-15 14:20:00,101.88,101.9,101.71,101.76,18648.0,101.88,101.9,101.71,101.76,18648.0
2017-12-15 14:25:00,101.77,101.9,101.76,101.84,8957.0,101.77,101.9,101.76,101.84,8957.0
2017-12-15 14:30:00,101.86,101.94,101.85,101.92,2800.0,101.86,101.94,101.85,101.92,2800.0
2017-12-15 14:35:00,101.9,101.94,101.86,101.9,7489.0,101.9,101.94,101.86,101.9,7489.0
2017-12-15 14:40:00,101.88,101.96,101.88,101.92,3648.0,101.88,101.96,101.88,101.92,3648.0
2017-12-15 14:45:00,101.92,102.03,101.91,102.0,8226.0,101.92,102.03,101.91,102.0,8226.0
2017-12-15 14:50:00,102.01,102.05,101.97,101.98,9684.0,102.01,102.05,101.97,101.98,9684.0
2017-12-15 14:55:00,101.97,101.98,101.87,101.89,6850.0,101.97,101.98,101.87,101.89,6850.0
2017-12-15 15:00:00,101.87,102.0,101.87,101.97,6929.0,101.87,102.0,101.87,101.97,6929.0
2017-12-15 15:05:00,101.97,102.13,101.96,102.12,20361.0,101.97,102.13,101.96,102.12,20361.0
2017-12-15 15:10:00,102.14,102.22,102.14,102.19,9761.0,102.14,102.22,102.14,102.19,9761.0
2017-12-15 15:15:00,102.19,102.22,102.08,102.08,7718.0,102.19,102.22,102.08,102.08,7718.0
2017-12-15 15:20:00,102.08,102.11,102.01,102.01,15088.0,102.08,102.11,102.01,102.01,15088.0
2017-12-15 15:25:00,102.01,102.07,101.99,102.06,9418.0,102.01,102.07,101.99,102.06,9418.0
2017-12-15 15:30:00,102.04,102.09,102.02,102.05,18328.0,102.04,102.09,102.02,102.05,18328.0
2017-12-15 15:35:00,102.05,102.08,102.01,102.07,18319.0,102.05,102.08,102.01,102.07,18319.0
2017-12-15 15:40:00,102.08,102.11,101.98,102.11,24811.0,102.08,102.11,101.98,102.11,24811.0
2017-12-15 15:45:00,102.13,102.14,101.96,101.96,21380.0,102.13,102.14,101.96,101.96,21380.0
2017-12-15 15:50:00,101.99,102.06,101.91,101.98,39015.0,101.99,102.06,101.91,101.98,39015.0
2017-12-15 15:55:00,102.0,102.07,101.97,102.04,84919.0,102.0,102.07,101.97,102.04,84919.0
2017-12-18 09:30:00,102.54,102.88,102.23,102.72,10534.0,102.54,102.88,102.23,102.72,10534.0
2017-12-18 09:35:00,102.58,103.05,102.58,102.68,5585.0,102.58,103.05,102.58,102.68,5585.0
2017-12-18 09:40:00,102.62,102.92,102.61,102.92,7521.0,102.62,102.92,102.61,102.92,7521.0
2017-12-18 09:45:00,102.83,103.07,102.77,102.99,2862.0,102.83,103.07,102.77,102.99,2862.0
2017-12-18 09:50:00,103.09,103.1,102.34,102.52,7100.0,103.09,103.1,102.34,102.52,7100.0
2017-12-18 09:55:00,102.5,102.5,102.4,102.45,3000.0,102.5,102.5,102.4,102.45,3000.0
2017-12-18 10:00:00,102.52,102.65,102.5,102.53,4242.0,102.52,102.65,102.5,102.53,4242.0
2017-12-18 10:05:00,102.62,102.67,102.55,102.58,4400.0,102.62,102.67,102.55,102.58,4400.0
2017-12-18 10:10:00,102.65,102.73,102.64,102.65,4521.0,102.65,102.73,102.64,102.65,4521.0
2017-12-18 10:15:00,102.65,102.68,102.58,102.64,2101.0,102.65,102.68,102.58,102.64,2101.0
2017-12-18 10:20:00,102.61,102.61,102.49,102.51,3300.0,102.61,102.61,102.49,102.51,3300.0
2017-12-18 10:25:00,102.53,102.7,102.53,102.69,9700.0,102.53,102.7,102.53,102.69,9700.0
2017-12-18 10:30:00,102.66,102.92,102.66,102.74,17541.0,102.66,102.92,102.66,102.74,17541.0
2017-12-18 10:35:00,102.71,102.72,102.59,102.6,2500.0,102.71,102.72,102.59,102.6,2500.0
2017-12-18 10:40:00,102.63,102.7,102.54,102.62,5476.0,102.63,102.7,102.54,102.62,5476.0
2017-12-18 10:45:00,102.61,102.74,102.54,102.56,7200.0,102.61,102.74,102.54,102.56,7200.0
2017-12-18 10:50:00,102.58,102.58,102.42,102.44,4560.0,102.58,102.58,102.42,102.44,4560.0
2017-12-18 10:55:00,102.47,102.52,102.44,102.45,7239.0,102.47,102.52,102.44,102.45,7239.0
2017-12-18 11:00:00,102.4,102.4,102.18,102.2,4800.0,102.4,102.4,102.18,102.2,4800.0
2017-12-18 11:05:00,102.21,102.21,101.96,102.01,8276.0,102.21,102.21,101.96,102.01,8276.0
2017-12-18 11:10:00,102.03,102.22,102.0,102.15,17112.0,102.03,102.22,102.0,102.15,17112.0
2017-12-18 11:15:00,102.14,102.14,101.96,101.97,1835.0,102.14,102.14,101.96,101.97,1835.0
2017-12-18 11:20:00,102.03,102.06,101.93,102.01,7300.0,102.03,102.06,101.93,102.01,7300.0
2017-12-18 11:25:00,101.97,102.04,101.87,101.89,7329.0,101.97,102.04,101.87,101.89,7329.0
2017-12-18 11:30:00,101.93,101.93,101.76,101.84,33368.0,101.93,101.93,101.76,101.84,33368.0
2017-12-18 11:35:00,101.85,102.01,101.83,101.95,13622.0,101.85,102.01,101.83,101.95,13622.0
2017-12-18 11:40:00,101.95,101.95,101.85,101.89,11024.0,101.95,101.95,101.85,101.89,11024.0
2017-12-18 11:45:00,101.9,101.91,101.8,101.81,4748.0,101.9,101.91,101.8,101.81,4748.0
2017-12-18 11:50:00,101.87,102.01,101.84,101.95,7112.0,101.87,102.01,101.84,101.95,7112.0
2017-12-18 11:55:00,101.95,102.14,101.91,102.14,4191.0,101.95,102.14,101.91,102.14,4191.0
2017-12-18 12:00:00,102.2,102.36,102.14,102.14,3835.0,102.2,102.36,102.14,102.14,3835.0
2017-12-18 12:05:00,102.13,102.2,102.13,102.17,700.0,102.13,102.2,102.13,102.17,700.0
2017-12-18 12:10:00,102.17,102.2,102.13,102.18,1500.0,102.17,102.2,102.13,102.18,1500.0
2017-12-18 12:15:00,102.18,102.18,101.98,102.07,4190.0,102.18,102.18,101.98,102.07,4190.0
2017-12-18 12:20:00,102.02,102.34,102.02,102.2,5108.0,102.02,102.34,102.02,102.2,5108.0
2017-12-18 12:25:00,102.22,102.32,102.19,102.31,26374.0,102.22,102.32,102.19,102.31,26374.0
2017-12-18 12:30:00,102.24,102.3,102.2,102.29,3808.0,102.24,102.3,102.2,102.29,3808.0
2017-12-18 12:35:00,102.28,102.32,102.25,102.32,2068.0,102.28,102.32,102.25,102.32,2068.0
2017-12-18 12:40:00,102.35,102.41,102.35,102.37,9083.0,102.35,102.41,102.35,102.37,9083.0
2017-12-18 12:45:00,102.37,102.39,102.33,102.35,3799.0,102.37,102.39,102.33,102.35,3799.0
2017-12-18 12:50:00,102.31,102.37,102.31,102.31,1400.0,102.31,102.37,102.31,102.31,1400.0
2017-12-18 12:55:00,102.3,102.3,102.06,102.06,2800.0,102.3,102.3,102.06,102.06,2800.0
2017-12-18 13:00:00,102.07,102.28,102.07,102.28,21940.0,102.07,102.28,102.07,102.28,21940.0
2017-12-18 13:05:00,102.28,102.28,102.14,102.15,36400.0,102.28,102.28,102.14,102.15,36400.0
2017-12-18 13:10:00,102.18,102.25,102.16,102.2,3900.0,102.18,102.25,102.16,102.2,3900.0
2017-12-18 13:15:00,102.2,102.25,102.14,102.17,4096.0,102.2,102.25,102.14,102.17,4096.0
2017-12-18 13:20:00,102.17,102.3,102.11,102.26,5163.0,102.17,102.3,102.11,102.26,5163.0
2017-12-18 13:25:00,102.3,102.31,102.27,102.27,2710.0,102.3,102.31,102.27,102.27,2710.0
2017-12-18 13:30:00,102.27,102.4,102.27,102.37,800.0,102.27,102.4,102.27,102.37,800.0
2017-12-18 13:35:00,102.4,102.43,102.31,102.31,4154.0,102.4,102.43,102.31,102.31,4154.0
2017-12-18 13:40:00,102.34,102.51,102.32,102.42,4683.0,102.34,102.51,102.32,102.42,4683.0
2017-12-18 13:45:00,102.42,102.51,102.42,102.47,1800.0,102.42,102.51,102.42,102.47,1800.0
2017-12-18 13:50:00,102.48,102.54,102.43,102.48,6212.0,102.48,102.54,102.43,102.48,6212.0
2017-12-18 13:55:00,102.49,102.51,102.47,102.5,3840.0,102.49,102.51,102.47,102.5,3840.0
2017-12-18 14:00:00,102.52,102.53,102.37,102.42,5237.0,102.52,102.53,102.37,102.42,5237.0
2017-12-18 14:05:00,102.44,102.44,102.28,102.33,2820.0,102.44,102.44,102.28,102.33,2820.0
2017-12-18 14:10:00,102.3,102.32,102.24,102.31,2600.0,102.3,102.32,102.24,102.31,2600.0
2017-12-18 14:15:00,102.31,102.43,102.31,102.42,3000.0,102.31,102.43,102.31,102.42,3000.0
2017-12-18 14:20:00,102.43,102.43,102.37,102.41,4071.0,102.43,102.43,102.37,102.41,4071.0
2017-12-18 14:25:00,102.43,102.54,102.4,102.45,102795.0,102.43,102.54,102.4,102.45,102795.0
2017-12-18 14:30:00,102.45,102.52,102.41,102.52,2363.0,102.45,102.52,102.41,102.52,2363.0
2017-12-18 14:35:00,102.53,102.59,102.46,102.59,6149.0,102.53,102.59,102.46,102.59,6149.0
2017-12-18 14:40:00,102.57,102.57,102.44,102.47,3870.0,102.57,102.57,102.44,102.47,3870.0
2017-12-18 14:45:00,102.48,102.56,102.48,102.56,3548.0,102.48,102.56,102.48,102.56,3548.0
2017-12-18 14:50:00,102.55,102.57,102.44,102.51,7120.0,102.55,102.57,102.44,102.51,7120.0
2017-12-18 14:55:00,102.51,102.53,102.44,102.49,40443.0,102.51,102.53,102.44,102.49,40443.0
2017-12-18 15:00:00,102.5,102.51,102.43,102.43,12237.0,102.5,102.51,102.43,102.43,12237.0
2017-12-18 15:05:00,102.38,102.41,102.34,102.39,2520.0,102.38,102.41,102.34,102.39,2520.0
2017-12-18 15:10:00,102.39,102.46,102.33,102.46,3859.0,102.39,102.46,102.33,102.46,3859.0
2017-12-18 15:15:00,102.42,102.45,102.38,102.42,6540.0,102.42,102.45,102.38,102.42,6540.0
2017-12-18 15:20:00,102.42,102.53,102.41,102.5,10439.0,102.42,102.53,102.41,102.5,10439.0
2017-12-18 15:25:00,102.51,102.55,102.47,102.47,12025.0,102.51,102.55,102.47,102.47,12025.0
2017-12-18 15:30:00,102.47,102.53,102.46,102.49,10200.0,102.47,102.53,102.46,102.49,10200.0
2017-12-18 15:35:00,102.48,102.49,102.28,102.45,9884.0,102.48,102.49,102.28,102.45,9884.0
2017-12-18 15:40:00,102.47,102.5,102.45,102.5,9802.0,102.47,102.5,102.45,102.5,9802.0
2017-12-18 15:45:00,102.5,102.53,102.44,102.45,17058.0,102.5,102.53,102.44,102.45,17058.0
2017-12-18 15:50:00,102.44,102.5,102.38,102.49,25719.0,102.44,102.5,102.38,102.49,25719.0
2017-12-18 15:55:00,102.49,102.5,102.42,102.47,38673.0,102.49,102.5,102.42,102.47,38673.0
2017-12-19 09:30:00,102.54,102.86,102.48,102.57,11785.0,102.54,102.86,102.48,102.57,11785.0
2017-12-19 09:35:00,102.57,102.68,102.42,102.45,9166.0,102.57,102.68,102.42,102.45,9166.0
2017-12-19 09:40:00,102.33,102.41,102.18,102.23,9473.0,102.33,102.41,102.18,102.23,9473.0
2017-12-19 09:45:00,102.31,102.46,102.12,102.45,4724.0,102.31,102.46,102.12,102.45,4724.0
2017-12-19 09:50:00,102.4,102.43,102.24,102.34,11934.0,102.4,102.43,102.24,102.34,11934.0
2017-12-19 09:55:00,102.34,102.4,102.24,102.31,6620.0,102.34,102.4,102.24,102.31,6620.0
2017-12-19 10:00:00,102.31,102.37,102.29,102.3,4834.0,102.31,102.37,102.29,102.3,4834.0
2017-12-19 10:05:00,102.29,102.44,102.21,102.33,14632.0,102.29,102.44,102.21,102.33,14632.0
2017-12-19 10:10:00,102.32,102.38,102.1,102.18,10986.0,102.32,102.38,102.1,102.18,10986.0
2017-12-19 10:15:00,102.18,102.4,102.08,102.13,9068.0,102.18,102.4,102.08,102.13,9068.0
2017-12-19 10:20:00,102.1,102.13,102.04,102.13,2700.0,102.1,102.13,102.04,102.13,2700.0
2017-12-19 10:25:00,102.2,102.31,102.08,102.25,20399.0,102.2,102.31,102.08,102.25,20399.0
2017-12-19 10:30:00,102.29,102.31,102.1,102.12,5300.0,102.29,102.31,102.1,102.12,5300.0
2017-12-19 10:35:00,102.12,102.17,101.87,101.91,12416.0,102.12,102.17,101.87,101.91,12416.0
2017-12-19 10:40:00,101.87,101.89,101.66,101.78,15788.0,101.87,101.89,101.66,101.78,15788.0
2017-12-19 10:45:00,101.8,101.83,101.59,101.68,7316.0,101.8,101.83,101.59,101.68,7316.0
2017-12-19 10:50:00,101.69,101.8,101.65,101.7,14159.0,101.69,101.8,101.65,101.7,14159.0
2017-12-19 10:55:00,101.66,102.08,101.55,101.97,52840.0,101.66,102.08,101.55,101.97,52840.0
2017-12-19 11:00:00,101.96,102.08,101.87,101.88,15868.0,101.96,102.08,101.87,101.88,15868.0
2017-12-19 11:05:00,101.89,101.97,101.84,101.84,6500.0,101.89,101.97,101.84,101.84,6500.0
2017-12-19 11:10:00,101.84,101.85,101.69,101.8,15488.0,101.84,101.85,101.69,101.8,15488.0
2017-12-19 11:15:00,101.77,101.77,101.63,101.74,6116.0,101.77,101.77,101.63,101.74,6116.0
2017-12-19 11:20:00,101.71,101.72,101.65,101.65,8318.0,101.71,101.72,101.65,101.65,8318.0
2017-12-19 11:25:00,101.66,101.75,101.57,101.71,31193.0,101.66,101.75,101.57,101.71,31193.0
2017-12-19 11:30:00,101.71,101.89,101.7,101.77,6093.0,101.71,101.89,101.7,101.77,6093.0
2017-12-19 11:35:00,101.77,101.79,101.71,101.71,4897.0,101.77,101.79,101.71,101.71,4897.0
2017-12-19 11:40:00,101.73,101.79,101.62,101.71,17145.0,101.73,101.79,101.62,101.71,17145.0
2017-12-19 11:45:00,101.68,101.71,101.61,101.7,4504.0,101.68,101.71,101.61,101.7,4504.0
2017-12-19 11:50:00,101.71,101.71,101.64,101.65,3788.0,101.71,101.71,101.64,101.65,3788.0
2017-12-19 11:55:00,101.65,101.66,101.57,101.6,4041.0,101.65,101.66,101.57,101.6,4041.0
2017-12-19 12:00:00,101.58,101.65,101.55,101.65,5758.0,101.58,101.65,101.55,101.65,5758.0
2017-12-19 12:05:00,101.63,101.64,101.57,101.58,3398.0,101.63,101.64,101.57,101.58,3398.0
2017-12-19 12:10:00,101.58,101.62,101.58,101.62,200.0,101.58,101.62,101.58,101.62,200.0
2017-12-19 12:15:00,101.59,101.62,101.52,101.56,3179.0,101.59,101.62,101.52,101.56,3179.0
2017-12-19 12:20:00,101.56,101.56,101.47,101.47,4600.0,101.56,101.56,101.47,101.47,4600.0
2017-12-19 12:25:00,101.47,101.49,101.4,101.45,11864.0,101.47,101.49,101.4,101.45,11864.0
2017-12-19 12:30:00,101.48,101.5,101.45,101.5,809.0,101.48,101.5,101.45,101.5,809.0
2017-12-19 12:35:00,101.46,101.46,101.33,101.36,4617.0,101.46,101.46,101.33,101.36,4617.0
2017-12-19 12:40:00,101.37,101.38,101.33,101.34,5230.0,101.37,101.38,101.33,101.34,5230.0
2017-12-19 12:45:00,101.33,101.36,101.23,101.29,6608.0,101.33,101.36,101.23,101.29,6608.0
2017-12-19 12:50:00,101.28,101.43,101.27,101.37,12870.0,101.28,101.43,101.27,101.37,12870.0
2017-12-19 12:55:00,101.32,101.34,101.24,101.3,8766.0,101.32,101.34,101.24,101.3,8766.0
2017-12-19 13:00:00,101.3,101.47,101.27,101.42,14176.0,101.3,101.47,101.27,101.42,14176.0
2017-12-19 13:05:00,101.44,101.44,101.37,101.38,3252.0,101.44,101.44,101.37,101.38,3252.0
2017-12-19 13:10:00,101.36,101.4,101.29,101.35,5830.0,101.36,101.4,101.29,101.35,5830.0
2017-12-19 13:15:00,101.3,101.43,101.3,101.35,4986.0,101.3,101.43,101.3,101.35,4986.0
2017-12-19 13:20:00,101.38,101.45,101.34,101.34,15127.0,101.38,101.45,101.34,101.34,15127.0
2017-12-19 13:25:00,101.35,101.39,101.29,101.37,7011.0,101.35,101.39,101.29,101.37,7011.0
2017-12-19 13:30:00,101.35,101.47,101.35,101.42,16594.0,101.35,101.47,101.35,101.42,16594.0
2017-12-19 13:35:00,101.38,101.44,101.37,101.37,6397.0,101.38,101.44,101.37,101.37,6397.0
2017-12-19 13:40:00,101.35,101.41,101.34,101.36,13238.0,101.35,101.41,101.34,101.36,13238.0
2017-12-19 13:45:00,101.34,101.39,101.34,101.36,6225.0,101.34,101.39,101.34,101.36,6225.0
2017-12-19 13:50:00,101.38,101.4,101.28,101.28,5813.0,101.38,101.4,101.28,101.28,5813.0
2017-12-19 13:55:00,101.29,101.32,101.24,101.32,9625.0,101.29,101.32,101.24,101.32,9625.0
2017-12-19 14:00:00,101.3,101.32,101.27,101.27,4675.0,101.3,101.32,101.27,101.27,4675.0
2017-12-19 14:05:00,101.31,101.48,101.3,101.4,18445.0,101.31,101.48,101.3,101.4,18445.0
2017-12-19 14:10:00,101.4,101.43,101.32,101.39,8018.0,101.4,101.43,101.32,101.39,8018.0
2017-12-19 14:15:00,101.35,101.37,101.27,101.37,17075.0,101.35,101.37,101.27,101.37,17075.0
2017-12-19 14:20:00,101.35,101.5,101.35,101.5,10302.0,101.35,101.5,101.35,101.5,10302.0
2017-12-19 14:25:00,101.56,101.72,101.54,101.54,8536.0,101.56,101.72,101.54,101.54,8536.0
2017-12-19 14:30:00,101.54,101.56,101.43,101.47,14253.0,101.54,101.56,101.43,101.47,14253.0
2017-12-19 14:35:00,101.45,101.53,101.39,101.43,15384.0,101.45,101.53,101.39,101.43,15384.0
2017-12-19 14:40:00,101.42,101.61,101.39,101.53,24026.0,101.42,101.61,101.39,101.53,24026.0
2017-12-19 14:45:00,101.53,101.58,101.41,101.42,11559.0,101.53,101.58,101.41,101.42,11559.0
2017-12-19 14:50:00,101.44,101.46,101.36,101.38,9277.0,101.44,101.46,101.36,101.38,9277.0
2017-12-19 14:55:00,101.35,101.47,101.34,101.45,14351.0,101.35,101.47,101.34,101.45,14351.0
2017-12-19 15:00:00,101.38,101.42,101.28,101.34,8029.0,101.38,101.42,101.28,101.34,8029.0
2017-12-19 15:05:00,101.32,101.34,101.15,101.24,11723.0,101.32,101.34,101.15,101.24,11723.0
2017-12-19 15:10:00,101.23,101.28,101.22,101.24,11473.0,101.23,101.28,101.22,101.24,11473.0
2017-12-19 15:15:00,101.27,101.27,101.21,101.23,22071.0,101.27,101.27,101.21,101.23,22071.0
2017-12-19 15:20:00,101.24,101.27,101.21,101.21,9539.0,101.24,101.27,101.21,101.21,9539.0
2017-12-19 15:25:00,101.21,101.22,101.11,101.18,16054.0,101.21,101.22,101.11,101.18,16054.0
2017-12-19 15:30:00,101.18,101.26,101.17,101.23,12873.0,101.18,101.26,101.17,101.23,12873.0
2017-12-19 15:35:00,101.23,101.35,101.22,101.32,20774.0,101.23,101.35,101.22,101.32,20774.0
2017-12-19 15:40:00,101.32,101.37,101.31,101.33,17966.0,101.32,101.37,101.31,101.33,17966.0
2017-12-19 15:45:00,101.32,101.35,101.27,101.27,43308.0,101.32,101.35,101.27,101.27,43308.0
2017-12-19 15:50:00,101.28,101.36,101.28,101.33,34960.0,101.28,101.36,101.28,101.33,34960.0
2017-12-19 15:55:00,101.34,101.36,101.24,101.26,79350.0,101.34,101.36,101.24,101.26,79350.0
2017-12-20 09:30:00,101.23,101.6,101.2,101.52,10722.0,101.23,101.6,101.2,101.52,10722.0
2017-12-20 09:35:00,101.59,101.6,101.13,101.6,26324.0,101.59,101.6,101.13,101.6,26324.0
2017-12-20 09:40:00,101.5,101.51,101.18,101.3,8327.0,101.5,101.51,101.18,101.3,8327.0
2017-12-20 09:45:00,101.22,101.51,101.12,101.36,12900.0,101.22,101.51,101.12,101.36,12900.0
2017-12-20 09:50:00,101.28,101.28,101.0,101.0,5700.0,101.28,101.28,101.0,101.0,5700.0
2017-12-20 09:55:00,101.08,101.22,100.76,100.88,13087.0,101.08,101.22,100.76,100.88,13087.0
2017-12-20 10:00:00,100.81,101.53,100.81,101.39,22504.0,100.81,101.53,100.81,101.39,22504.0
2017-12-20 10:05:00,101.4,101.49,101.21,101.26,24696.0,101.4,101.49,101.21,101.26,24696.0
2017-12-20 10:10:00,101.21,101.49,101.16,101.38,10198.0,101.21,101.49,101.16,101.38,10198.0
2017-12-20 10:15:00,101.42,101.46,101.24,101.34,15242.0,101.42,101.46,101.24,101.34,15242.0
2017-12-20 10:20:00,101.34,101.45,101.3,101.34,6800.0,101.34,101.45,101.3,101.34,6800.0
2017-12-20 10:25:00,101.34,101.34,101.09,101.31,11844.0,101.34,101.34,101.09,101.31,11844.0
2017-12-20 10:30:00,101.3,101.41,101.1,101.18,8218.0,101.3,101.41,101.1,101.18,8218.0
2017-12-20 10:35:00,101.2,101.27,100.97,100.99,10510.0,101.2,101.27,100.97,100.99,10510.0
2017-12-20 10:40:00,100.98,101.01,100.81,100.94,7665.0,100.98,101.01,100.81,100.94,7665.0
2017-12-20 10:45:00,100.94,101.19,100.93,101.09,5750.0,100.94,101.19,100.93,101.09,5750.0
2017-12-20 10:50:00,101.11,101.14,100.94,101.1,10812.0,101.11,101.14,100.94,101.1,10812.0
2017-12-20 10:55:00,101.09,101.11,100.93,100.99,7600.0,101.09,101.11,100.93,100.99,7600.0
2017-12-20 11:00:00,101.01,101.32,100.91,101.32,4700.0,101.01,101.32,100.91,101.32,4700.0
2017-12-20 11:05:00,101.32,101.33,100.79,101.01,33504.0,101.32,101.33,100.79,101.01,33504.0
2017-12-20 11:10:00,101.0,101.11,100.99,101.02,4200.0,101.0,101.11,100.99,101.02,4200.0
2017-12-20 11:15:00,101.03,101.25,101.02,101.07,6502.0,101.03,101.25,101.02,101.07,6502.0
2017-12-20 11:20:00,101.07,101.07,100.88,100.92,9278.0,101.07,101.07,100.88,100.92,9278.0
2017-12-20 11:25:00,100.94,101.04,100.91,100.92,5018.0,100.94,101.04,100.91,100.92,5018.0
2017-12-20 11:30:00,100.99,101.06,100.97,101.06,4745.0,100.99,101.06,100.97,101.06,4745.0
2017-12-20 11:35:00,101.07,101.13,100.95,100.95,6350.0,101.07,101.13,100.95,100.95,6350.0
2017-12-20 11:40:00,100.94,101.16,100.94,101.09,6914.0,100.94,101.16,100.94,101.09,6914.0
2017-12-20 11:45:00,101.12,101.26,101.05,101.26,5089.0,101.12,101.26,101.05,101.26,5089.0
2017-12-20 11:50:00,101.19,101.21,101.04,101.18,5300.0,101.19,101.21,101.04,101.18,5300.0
2017-12-20 11:55:00,101.2,101.21,101.05,101.13,5700.0,101.2,101.21,101.05,101.13,5700.0
2017-12-20 12:00:00,101.16,101.26,101.16,101.23,2890.0,101.16,101.26,101.16,101.23,2890.0
2017-12-20 12:05:00,101.26,101.34,101.21,101.21,6210.0,101.26,101.34,101.21,101.21,6210.0
2017-12-20 12:10:00,101.2,101.3,101.16,101.27,5200.0,101.2,101.3,101.16,101.27,5200.0
2017-12-20 12:15:00,101.25,101.3,101.25,101.25,2500.0,101.25,101.3,101.25,101.25,2500.0
2017-12-20 12:20:00,101.25,101.25,101.17,101.2,5199.0,101.25,101.25,101.17,101.2,5199.0
2017-12-20 12:25:00,101.23,101.24,101.13,101.22,6888.0,101.23,101.24,101.13,101.22,6888.0
2017-12-20 12:30:00,101.22,101.28,101.16,101.16,5501.0,101.22,101.28,101.16,101.16,5501.0
2017-12-20 12:35:00,101.16,101.24,101.11,101.11,5639.0,101.16,101.24,101.11,101.11,5639.0
2017-12-20 12:40:00,101.08,101.1,101.02,101.03,4700.0,101.08,101.1,101.02,101.03,4700.0
2017-12-20 12:45:00,101.03,101.12,101.0,101.09,13599.0,101.03,101.12,101.0,101.09,13599.0
2017-12-20 12:50:00,101.12,101.12,101.07,101.09,3100.0,101.12,101.12,101.07,101.09,3100.0
2017-12-20 12:55:00,101.1,101.1,100.96,100.96,4002.0,101.1,101.1,100.96,100.96,4002.0
2017-12-20 13:00:00,100.97,101.0,100.92,100.98,2449.0,100.97,101.0,100.92,100.98,2449.0
2017-12-20 13:05:00,100.97,101.02,100.96,100.97,3000.0,100.97,101.02,100.96,100.97,3000.0
2017-12-20 13:10:00,101.0,101.11,101.0,101.07,4209.0,101.0,101.11,101.0,101.07,4209.0
2017-12-20 13:15:00,101.08,101.14,101.06,101.09,6564.0,101.08,101.14,101.06,101.09,6564.0
2017-12-20 13:20:00,101.08,101.12,100.96,101.03,4700.0,101.08,101.12,100.96,101.03,4700.0
2017-12-20 13:25:00,101.03,101.06,100.99,101.04,7100.0,101.03,101.06,100.99,101.04,7100.0
2017-12-20 13:30:00,101.04,101.18,100.99,101.09,10456.0,101.04,101.18,100.99,101.09,10456.0
2017-12-20 13:35:00,101.09,101.16,101.03,101.09,24653.0,101.09,101.16,101.03,101.09,24653.0
2017-12-20 13:40:00,101.09,101.2,101.01,101.04,105359.0,101.09,101.2,101.01,101.04,105359.0
2017-12-20 13:45:00,101.07,101.23,101.07,101.16,11715.0,101.07,101.23,101.07,101.16,11715.0
2017-12-20 13:50:00,101.16,101.33,101.16,101.23,5000.0,101.16,101.33,101.16,101.23,5000.0
2017-12-20 13:55:00,101.22,101.3,101.18,101.24,5400.0,101.22,101.3,101.18,101.24,5400.0
2017-12-20 14:00:00,101.28,101.33,101.23,101.33,6406.0,101.28,101.33,101.23,101.33,6406.0
2017-12-20 14:05:00,101.31,101.32,101.22,101.29,9306.0,101.31,101.32,101.22,101.29,9306.0
2017-12-20 14:10:00,101.27,101.27,101.16,101.2,4040.0,101.27,101.27,101.16,101.2,4040.0
2017-12-20 14:15:00,101.18,101.2,101.1,101.1,9380.0,101.18,101.2,101.1,101.1,9380.0
2017-12-20 14:20:00,101.13,101.16,100.97,100.98,87950.0,101.13,101.16,100.97,100.98,87950.0
2017-12-20 14:25:00,101.0,101.0,100.84,100.84,7351.0,101.0,101.0,100.84,100.84,7351.0
2017-12-20 14:30:00,100.82,100.93,100.81,100.9,3200.0,100.82,100.93,100.81,100.9,3200.0
2017-12-20 14:35:00,100.87,101.05,100.86,100.94,10924.0,100.87,101.05,100.86,100.94,10924.0
2017-12-20 14:40:00,100.93,101.02,100.9,100.95,5025.0,100.93,101.02,100.9,100.95,5025.0
2017-12-20 14:45:00,100.94,100.97,100.9,100.93,6500.0,100.94,100.97,100.9,100.93,6500.0
2017-12-20 14:50:00,100.93,100.95,100.79,100.79,16100.0,100.93,100.95,100.79,100.79,16100.0
2017-12-20 14:55:00,100.78,100.99,100.75,100.98,10397.0,100.78,100.99,100.75,100.98,10397.0
2017-12-20 15:00:00,100.99,100.99,100.84,100.88,9428.0,100.99,100.99,100.84,100.88,9428.0
2017-12-20 15:05:00,100.87,100.9,100.77,100.77,38023.0,100.87,100.9,100.77,100.77,38023.0
2017-12-20 15:10:00,100.78,100.81,100.75,100.77,8404.0,100.78,100.81,100.75,100.77,8404.0
2017-12-20 15:15:00,100.77,100.86,100.77,100.82,10951.0,100.77,100.86,100.77,100.82,10951.0
2017-12-20 15:20:00,100.81,100.88,100.81,100.85,12747.0,100.81,100.88,100.81,100.85,12747.0
2017-12-20 15:25:00,100.88,100.89,100.79,100.81,11020.0,100.88,100.89,100.79,100.81,11020.0
2017-12-20 15:30:00,100.8,100.85,100.79,100.83,8870.0,100.8,100.85,100.79,100.83,8870.0
2017-12-20 15:35:00,100.84,100.96,100.8,100.93,29621.0,100.84,100.96,100.8,100.93,29621.0
2017-12-20 15:40:00,100.9,100.95,100.89,100.91,14379.0,100.9,100.95,100.89,100.91,14379.0
2017-12-20 15:45:00,100.92,100.95,100.84,100.91,24065.0,100.92,100.95,100.84,100.91,24065.0
2017-12-20 15:50:00,100.88,100.9,100.64,100.64,46129.0,100.88,100.9,100.64,100.64,46129.0
2017-12-20 15:55:00,100.65,100.66,100.28,100.32,146314.0,100.65,100.66,100.28,100.32,146314.0
2017-12-21 09:30:00,100.73,100.8,100.22,100.76,20886.0,100.73,100.8,100.22,100.76,20886.0
2017-12-21 09:35:00,100.75,100.78,100.43,100.76,76630.0,100.75,100.78,100.43,100.76,76630.0
2017-12-21 09:40:00,100.75,100.75,100.37,100.46,7289.0,100.75,100.75,100.37,100.46,7289.0
2017-12-21 09:45:00,100.68,100.68,100.1,100.35,11437.0,100.68,100.68,100.1,100.35,11437.0
2017-12-21 09:50:00,100.28,100.3,100.05,100.26,6684.0,100.28,100.3,100.05,100.26,6684.0
2017-12-21 09:55:00,100.26,100.33,100.17,100.3,5412.0,100.26,100.33,100.17,100.3,5412.0
2017-12-21 10:00:00,100.28,100.39,100.12,100.32,14051.0,100.28,100.39,100.12,100.32,14051.0
2017-12-21 10:05:00,100.34,100.45,100.3,100.45,7276.0,100.34,100.45,100.3,100.45,7276.0
2017-12-21 10:10:00,100.43,100.48,100.36,100.37,12053.0,100.43,100.48,100.36,100.37,12053.0
2017-12-21 10:15:00,100.37,100.39,100.12,100.12,5546.0,100.37,100.39,100.12,100.12,5546.0
2017-12-21 10:20:00,100.11,100.19,99.95,99.99,10519.0,100.11,100.19,99.95,99.99,10519.0
2017-12-21 10:25:00,100.02,100.2,99.99,100.16,10529.0,100.02,100.2,99.99,100.16,10529.0
2017-12-21 10:30:00,100.16,100.19,100.12,100.17,2000.0,100.16,100.19,100.12,100.17,2000.0
2017-12-21 10:35:00,100.19,100.3,100.06,100.22,39102.0,100.19,100.3,100.06,100.22,39102.0
2017-12-21 10:40:00,100.22,100.23,100.11,100.14,32327.0,100.22,100.23,100.11,100.14,32327.0
2017-12-21 10:45:00,100.15,100.16,100.12,100.14,9597.0,100.15,100.16,100.12,100.14,9597.0
2017-12-21 10:50:00,100.14,100.14,100.0,100.1,13873.0,100.14,100.14,100.0,100.1,13873.0
2017-12-21 10:55:00,100.1,100.15,100.08,100.15,21743.0,100.1,100.15,100.08,100.15,21743.0
2017-12-21 11:00:00,100.18,100.21,100.13,100.15,12900.0,100.18,100.21,100.13,100.15,12900.0
2017-12-21 11:05:00,100.14,100.2,100.14,100.16,6348.0,100.14,100.2,100.14,100.16,6348.0
2017-12-21 11:10:00,100.18,100.21,100.14,100.14,17822.0,100.18,100.21,100.14,100.14,17822.0
2017-12-21 11:15:00,100.14,100.19,100.12,100.15,3628.0,100.14,100.19,100.12,100.15,3628.0
2017-12-21 11:20:00,100.18,100.21,100.1,100.2,13037.0,100.18,100.21,100.1,100.2,13037.0
2017-12-21 11:25:00,100.21,100.22,100.16,100.21,5938.0,100.21,100.22,100.16,100.21,5938.0
2017-12-21 11:30:00,100.2,100.22,100.19,100.2,6166.0,100.2,100.22,100.19,100.2,6166.0
2017-12-21 11:35:00,100.2,100.21,100.09,100.09,15330.0,100.2,100.21,100.09,100.09,15330.0
2017-12-21 11:40:00,100.08,100.1,99.93,100.1,9380.0,100.08,100.1,99.93,100.1,9380.0
2017-12-21 11:45:00,100.08,100.09,99.98,100.03,8833.0,100.08,100.09,99.98,100.03,8833.0
2017-12-21 11:50:00,100.03,100.03,99.99,99.99,7755.0,100.03,100.03,99.99,99.99,7755.0
2017-12-21 11:55:00,99.96,100.01,99.95,99.98,8058.0,99.96,100.01,99.95,99.98,8058.0
2017-12-21 12:00:00,99.99,100.0,99.93,99.97,4362.0,99.99,100.0,99.93,99.97,4362.0
2017-12-21 12:05:00,99.97,100.04,99.97,100.02,7700.0,99.97,100.04,99.97,100.02,7700.0
2017-12-21 12:10:00,100.03,100.1,99.96,99.96,10508.0,100.03,100.1,99.96,99.96,10508.0
2017-12-21 12:15:00,99.99,100.04,99.97,100.04,9856.0,99.99,100.04,99.97,100.04,9856.0
2017-12-21 12:20:00,100.01,100.16,100.01,100.03,10830.0,100.01,100.16,100.01,100.03,10830.0
2017-12-21 12:25:00,100.02,100.09,99.96,99.96,5856.0,100.02,100.09,99.96,99.96,5856.0
2017-12-21 12:30:00,99.97,100.04,99.97,100.04,2301.0,99.97,100.04,99.97,100.04,2301.0
2017-12-21 12:35:00,100.04,100.09,99.97,99.98,7997.0,100.04,100.09,99.97,99.98,7997.0
2017-12-21 12:40:00,99.99,99.99,99.92,99.92,2501.0,99.99,99.99,99.92,99.92,2501.0
2017-12-21 12:45:00,99.94,100.0,99.92,99.99,5945.0,99.94,100.0,99.92,99.99,5945.0
2017-12-21 12:50:00,99.99,100.02,99.98,99.99,8200.0,99.99,100.02,99.98,99.99,8200.0
2017-12-21 12:55:00,99.99,100.06,99.98,100.06,6600.0,99.99,100.06,99.98,100.06,6600.0
2017-12-21 13:00:00,100.08,100.11,100.07,100.09,6283.0,100.08,100.11,100.07,100.09,6283.0
2017-12-21 13:05:00,100.09,100.11,100.08,100.09,5200.0,100.09,100.11,100.08,100.09,5200.0
2017-12-21 13:10:00,100.13,100.13,100.06,100.09,11962.0,100.13,100.13,100.06,100.09,11962.0
2017-12-21 13:15:00,100.08,100.13,100.08,100.09,4500.0,100.08,100.13,100.08,100.09,4500.0
2017-12-21 13:20:00,100.12,100.12,100.04,100.04,7135.0,100.12,100.12,100.04,100.04,7135.0
2017-12-21 13:25:00,100.03,100.09,100.03,100.04,2500.0,100.03,100.09,100.03,100.04,2500.0
2017-12-21 13:30:00,100.09,100.09,100.04,100.04,9104.0,100.09,100.09,100.04,100.04,9104.0
2017-12-21 13:35:00,100.04,100.09,100.03,100.05,7811.0,100.04,100.09,100.03,100.05,7811.0
2017-12-21 13:40:00,100.06,100.1,100.06,100.09,4333.0,100.06,100.1,100.06,100.09,4333.0
2017-12-21 13:45:00,100.1,100.15,100.08,100.12,4900.0,100.1,100.15,100.08,100.12,4900.0
2017-12-21 13:50:00,100.15,100.16,99.9,99.92,14138.0,100.15,100.16,99.9,99.92,14138.0
2017-12-21 13:55:00,99.94,99.94,99.92,99.92,6122.0,99.94,99.94,99.92,99.92,6122.0
2017-12-21 14:00:00,99.92,99.95,99.88,99.95,10900.0,99.92,99.95,99.88,99.95,10900.0
2017-12-21 14:05:00,99.97,100.05,99.95,99.99,9884.0,99.97,100.05,99.95,99.99,9884.0
2017-12-21 14:10:00,99.99,100.1,99.97,100.07,10373.0,99.99,100.1,99.97,100.07,10373.0
2017-12-21 14:15:00,100.07,100.07,100.0,100.02,10349.0,100.07,100.07,100.0,100.02,10349.0
2017-12-21 14:20:00,100.04,100.14,99.98,100.14,13690.0,100.04,100.14,99.98,100.14,13690.0
2017-12-21 14:25:00,100.14,100.5,100.14,100.28,18350.0,100.14,100.5,100.14,100.28,18350.0
2017-12-21 14:30:00,100.28,100.36,100.19,100.21,10425.0,100.28,100.36,100.19,100.21,10425.0
2017-12-21 14:35:00,100.23,100.29,100.18,100.24,8802.0,100.23,100.29,100.18,100.24,8802.0
2017-12-21 14:40:00,100.24,100.29,100.21,100.27,10990.0,100.24,100.29,100.21,100.27,10990.0
2017-12-21 14:45:00,100.27,100.3,100.26,100.28,5555.0,100.27,100.3,100.26,100.28,5555.0
2017-12-21 14:50:00,100.28,100.29,100.2,100.24,6802.0,100.28,100.29,100.2,100.24,6802.0
2017-12-21 14:55:00,100.25,100.31,100.24,100.27,13254.0,100.25,100.31,100.24,100.27,13254.0
2017-12-21 15:00:00,100.26,100.26,100.17,100.21,8680.0,100.26,100.26,100.17,100.21,8680.0
2017-12-21 15:05:00,100.2,100.2,100.14,100.19,8369.0,100.2,100.2,100.14,100.19,8369.0
2017-12-21 15:10:00,100.2,100.24,100.19,100.23,10060.0,100.2,100.24,100.19,100.23,10060.0
2017-12-21 15:15:00,100.22,100.22,100.1,100.14,10814.0,100.22,100.22,100.1,100.14,10814.0
2017-12-21 15:20:00,100.15,100.15,100.08,100.09,10199.0,100.15,100.15,100.08,100.09,10199.0
2017-12-21 15:25:00,100.09,100.13,100.07,100.13,15766.0,100.09,100.13,100.07,100.13,15766.0
2017-12-21 15:30:00,100.13,100.15,100.1,100.14,24074.0,100.13,100.15,100.1,100.14,24074.0
2017-12-21 15:35:00,100.14,100.16,100.05,100.11,20963.0,100.14,100.16,100.05,100.11,20963.0
2017-12-21 15:40:00,100.1,100.13,100.09,100.09,23306.0,100.1,100.13,100.09,100.09,23306.0
2017-12-21 15:45:00,100.1,100.1,100.05,100.05,26968.0,100.1,100.1,100.05,100.05,26968.0
2017-12-21 15:50:00,100.05,100.1,100.0,100.02,26390.0,100.05,100.1,100.0,100.02,26390.0
2017-12-21 15:55:00,100.0,100.14,99.99,100.13,81307.0,100.0,100.14,99.99,100.13,81307.0
2017-12-22 09:30:00,99.78,99.99,99.75,99.77,6779.0,99.78,99.99,99.75,99.77,6779.0
2017-12-22 09:35:00,99.77,99.99,99.77,99.98,2400.0,99.77,99.99,99.77,99.98,2400.0
2017-12-22 09:40:00,100.01,100.02,99.86,99.95,5165.0,100.01,100.02,99.86,99.95,5165.0
2017-12-22 09:45:00,99.93,99.99,99.71,99.78,6000.0,99.93,99.99,99.71,99.78,6000.0
2017-12-22 09:50:00,99.78,99.85,99.56,99.73,4100.0,99.78,99.85,99.56,99.73,4100.0
2017-12-22 09:55:00,99.75,99.77,99.42,99.57,9995.0,99.75,99.77,99.42,99.57,9995.0
2017-12-22 10:00:00,99.62,99.62,99.32,99.36,6967.0,99.62,99.62,99.32,99.36,6967.0
2017-12-22 10:05:00,99.36,99.43,99.32,99.41,7797.0,99.36,99.43,99.32,99.41,7797.0
2017-12-22 10:10:00,99.41,99.45,99.19,99.19,5749.0,99.41,99.45,99.19,99.19,5749.0
2017-12-22 10:15:00,99.19,99.39,99.19,99.33,5758.0,99.19,99.39,99.19,99.33,5758.0
2017-12-22 10:20:00,99.36,99.45,99.25,99.32,6760.0,99.36,99.45,99.25,99.32,6760.0
2017-12-22 10:25:00,99.38,99.38,99.17,99.29,8494.0,99.38,99.38,99.17,99.29,8494.0
2017-12-22 10:30:00,99.38,99.41,99.25,99.25,8432.0,99.38,99.41,99.25,99.25,8432.0
2017-12-22 10:35:00,99.2,99.33,99.2,99.25,9368.0,99.2,99.33,99.2,99.25,9368.0
2017-12-22 10:40:00,99.22,99.26,99.18,99.26,2900.0,99.22,99.26,99.18,99.26,2900.0
2017-12-22 10:45:00,99.26,99.31,99.2,99.24,7834.0,99.26,99.31,99.2,99.24,7834.0
2017-12-22 10:50:00,99.27,99.27,99.13,99.13,7217.0,99.27,99.27,99.13,99.13,7217.0
2017-12-22 10:55:00,99.12,99.13,98.91,99.03,11625.0,99.12,99.13,98.91,99.03,11625.0
2017-12-22 11:00:00,99.16,99.16,98.95,99.0,6618.0,99.16,99.16,98.95,99.0,6618.0
2017-12-22 11:05:00,99.01,99.03,98.7,98.89,12894.0,99.01,99.03,98.7,98.89,12894.0
2017-12-22 11:10:00,98.86,98.9,98.83,98.85,11699.0,98.86,98.9,98.83,98.85,11699.0
2017-12-22 11:15:00,98.88,98.89,98.84,98.85,5270.0,98.88,98.89,98.84,98.85,5270.0
2017-12-22 11:20:00,98.84,98.84,98.8,98.82,3280.0,98.84,98.84,98.8,98.82,3280.0
2017-12-22 11:25:00,98.81,98.89,98.79,98.84,16104.0,98.81,98.89,98.79,98.84,16104.0
2017-12-22 11:30:00,98.81,98.82,98.67,98.68,8194.0,98.81,98.82,98.67,98.68,8194.0
2017-12-22 11:35:00,98.71,98.75,98.67,98.75,5300.0,98.71,98.75,98.67,98.75,5300.0
2017-12-22 11:40:00,98.8,98.84,98.79,98.84,5144.0,98.8,98.84,98.79,98.84,5144.0
2017-12-22 11:45:00,98.83,98.83,98.68,98.69,8686.0,98.83,98.83,98.68,98.69,8686.0
2017-12-22 11:50:00,98.69,98.7,98.62,98.63,6486.0,98.69,98.7,98.62,98.63,6486.0
2017-12-22 11:55:00,98.63,98.66,98.5,98.59,4766.0,98.63,98.66,98.5,98.59,4766.0
2017-12-22 12:00:00,98.68,98.69,98.57,98.59,3085.0,98.68,98.69,98.57,98.59,3085.0
2017-12-22 12:05:00,98.6,98.62,98.56,98.56,8476.0,98.6,98.62,98.56,98.56,8476.0
2017-12-22 12:10:00,98.59,98.68,98.57,98.65,6008.0,98.59,98.68,98.57,98.65,6008.0
2017-12-22 12:15:00,98.65,98.78,98.63,98.78,19832.0,98.65,98.78,98.63,98.78,19832.0
2017-12-22 12:20:00,98.76,98.76,98.73,98.73,5706.0,98.76,98.76,98.73,98.73,5706.0
2017-12-22 12:25:00,98.72,98.73,98.62,98.66,10749.0,98.72,98.73,98.62,98.66,10749.0
2017-12-22 12:30:00,98.66,98.71,98.61,98.68,18426.0,98.66,98.71,98.61,98.68,18426.0
2017-12-22 12:35:00,98.68,98.96,98.65,98.96,27118.0,98.68,98.96,98.65,98.96,27118.0
2017-12-22 12:40:00,98.92,98.94,98.89,98.89,10413.0,98.92,98.94,98.89,98.89,10413.0
2017-12-22 12:45:00,98.89,99.07,98.87,99.0,4803.0,98.89,99.07,98.87,99.0,4803.0
2017-12-22 12:50:00,99.04,99.21,99.03,99.2,2100.0,99.04,99.21,99.03,99.2,2100.0
2017-12-22 12:55:00,99.2,99.21,99.0,99.03,8251.0,99.2,99.21,99.0,99.03,8251.0
2017-12-22 13:00:00,98.98,99.05,98.97,98.99,8063.0,98.98,99.05,98.97,98.99,8063.0
2017-12-22 13:05:00,99.0,99.07,98.9,98.9,9109.0,99.0,99.07,98.9,98.9,9109.0
2017-12-22 13:10:00,98.93,98.98,98.87,98.87,9796.0,98.93,98.98,98.87,98.87,9796.0
2017-12-22 13:15:00,98.88,98.92,98.87,98.92,4019.0,98.88,98.92,98.87,98.92,4019.0
2017-12-22 13:20:00,98.92,98.92,98.88,98.92,4175.0,98.92,98.92,98.88,98.92,4175.0
2017-12-22 13:25:00,98.91,98.92,98.73,98.85,11543.0,98.91,98.92,98.73,98.85,11543.0
2017-12-22 13:30:00,98.9,99.1,98.9,99.1,6605.0,98.9,99.1,98.9,99.1,6605.0
2017-12-22 13:35:00,99.28,99.28,99.08,99.16,3900.0,99.28,99.28,99.08,99.16,3900.0
2017-12-22 13:40:00,99.13,99.25,99.05,99.25,8709.0,99.13,99.25,99.05,99.25,8709.0
2017-12-22 13:45:00,99.22,99.27,99.22,99.25,1950.0,99.22,99.27,99.22,99.25,1950.0
2017-12-22 13:50:00,99.25,99.55,99.2,99.4,14571.0,99.25,99.55,99.2,99.4,14571.0
2017-12-22 13:55:00,99.39,99.41,99.35,99.39,4725.0,99.39,99.41,99.35,99.39,4725.0
2017-12-22 14:00:00,99.39,99.56,99.39,99.46,6389.0,99.39,99.56,99.39,99.46,6389.0
2017-12-22 14:05:00,99.45,99.49,99.45,99.49,5000.0,99.45,99.49,99.45,99.49,5000.0
2017-12-22 14:10:00,99.5,99.58,99.49,99.58,4900.0,99.5,99.58,99.49,99.58,4900.0
2017-12-22 14:15:00,99.61,99.65,99.55,99.56,8286.0,99.61,99.65,99.55,99.56,8286.0
2017-12-22 14:20:00,99.56,99.59,99.49,99.51,5311.0,99.56,99.59,99.49,99.51,5311.0
2017-12-22 14:25:00,99.51,99.51,99.38,99.47,6341.0,99.51,99.51,99.38,99.47,6341.0
2017-12-22 14:30:00,99.48,99.61,99.48,99.5,4646.0,99.48,99.61,99.48,99.5,4646.0
2017-12-22 14:35:00,99.5,99.52,99.45,99.52,8495.0,99.5,99.52,99.45,99.52,8495.0
2017-12-22 14:40:00,99.55,99.56,99.46,99.48,4830.0,99.55,99.56,99.46,99.48,4830.0
2017-12-22 14:45:00,99.49,99.49,99.38,99.42,24027.0,99.49,99.49,99.38,99.42,24027.0
2017-12-22 14:50:00,99.41,99.48,99.41,99.48,8679.0,99.41,99.48,99.41,99.48,8679.0
2017-12-22 14:55:00,99.47,99.48,99.42,99.48,4446.0,99.47,99.48,99.42,99.48,4446.0
2017-12-22 15:00:00,99.49,99.49,99.36,99.37,11635.0,99.49,99.49,99.36,99.37,11635.0
2017-12-22 15:05:00,99.38,99.39,99.34,99.39,6556.0,99.38,99.39,99.34,99.39,6556.0
2017-12-22 15:10:00,99.39,99.45,99.36,99.4,9439.0,99.39,99.45,99.36,99.4,9439.0
2017-12-22 15:15:00,99.4,99.43,99.35,99.37,10257.0,99.4,99.43,99.35,99.37,10257.0
2017-12-22 15:20:00,99.38,99.41,99.34,99.41,20482.0,99.38,99.41,99.34,99.41,20482.0
2017-12-22 15:25:00,99.41,99.46,99.4,99.43,15644.0,99.41,99.46,99.4,99.43,15644.0
2017-12-22 15:30:00,99.44,99.54,99.43,99.48,26527.0,99.44,99.54,99.43,99.48,26527.0
2017-12-22 15:35:00,99.47,99.6,99.45,99.58,26211.0,99.47,99.6,99.45,99.58,26211.0
2017-12-22 15:40:00,99.57,99.61,99.37,99.37,23408.0,99.57,99.61,99.37,99.37,23408.0
2017-12-22 15:45:00,99.37,99.43,99.22,99.43,25879.0,99.37,99.43,99.22,99.43,25879.0
2017-12-22 15:50:00,99.41,99.45,99.35,99.37,16510.0,99.41,99.45,99.35,99.37,16510.0
2017-12-22 15:55:00,99.37,99.41,99.33,99.39,46816.0,99.37,99.41,99.33,99.39,46816.0
2017-12-26 09:30:00,99.56,99.73,99.33,99.33,4691.0,99.56,99.73,99.33,99.33,4691.0
2017-12-26 09:35:00,99.37,99.38,98.72,98.72,3037.0,99.37,99.38,98.72,98.72,3037.0
2017-12-26 09:40:00,98.71,99.14,98.71,99.09,3991.0,98.71,99.14,98.71,99.09,3991.0
2017-12-26 09:45:00,99.03,99.17,98.76,98.76,7100.0,99.03,99.17,98.76,98.76,7100.0
2017-12-26 09:50:00,98.79,99.06,98.79,98.88,3030.0,98.79,99.06,98.79,98.88,3030.0
2017-12-26 09:55:00,98.99,99.11,98.94,99.0,2870.0,98.99,99.11,98.94,99.0,2870.0
2017-12-26 10:00:00,99.05,99.06,98.83,98.91,1435.0,99.05,99.06,98.83,98.91,1435.0
2017-12-26 10:05:00,98.91,99.03,98.79,99.03,3135.0,98.91,99.03,98.79,99.03,3135.0
2017-12-26 10:10:00,99.06,99.06,98.83,98.94,3846.0,99.06,99.06,98.83,98.94,3846.0
2017-12-26 10:15:00,98.94,99.04,98.87,98.98,3819.0,98.94,99.04,98.87,98.98,3819.0
2017-12-26 10:20:00,98.98,99.0,98.88,98.94,3918.0,98.98,99.0,98.88,98.94,3918.0
2017-12-26 10:25:00,98.97,99.03,98.85,98.98,2013.0,98.97,99.03,98.85,98.98,2013.0
2017-12-26 10:30:00,98.98,98.98,98.9,98.91,1500.0,98.98,98.98,98.9,98.91,1500.0
2017-12-26 10:35:00,98.97,98.97,98.86,98.93,4345.0,98.97,98.97,98.86,98.93,4345.0
2017-12-26 10:40:00,98.94,98.94,98.86,98.86,1400.0,98.94,98.94,98.86,98.86,1400.0
2017-12-26 10:45:00,98.93,98.93,98.83,98.83,1353.0,98.93,98.93,98.83,98.83,1353.0
2017-12-26 10:50:00,98.85,98.94,98.75,98.89,5969.0,98.85,98.94,98.75,98.89,5969.0
2017-12-26 10:55:00,98.85,98.91,98.82,98.84,1451.0,98.85,98.91,98.82,98.84,1451.0
2017-12-26 11:00:00,98.82,98.93,98.8,98.88,5303.0,98.82,98.93,98.8,98.88,5303.0
2017-12-26 11:05:00,98.85,98.91,98.83,98.86,2200.0,98.85,98.91,98.83,98.86,2200.0
2017-12-26 11:10:00,98.89,98.89,98.7,98.7,4100.0,98.89,98.89,98.7,98.7,4100.0
2017-12-26 11:15:00,98.74,98.86,98.63,98.83,3686.0,98.74,98.86,98.63,98.83,3686.0
2017-12-26 11:20:00,98.86,98.87,98.73,98.73,1794.0,98.86,98.87,98.73,98.73,1794.0
2017-12-26 11:25:00,98.77,98.85,98.7,98.8,3997.0,98.77,98.85,98.7,98.8,3997.0
2017-12-26 11:30:00,98.75,98.76,98.66,98.66,3420.0,98.75,98.76,98.66,98.66,3420.0
2017-12-26 11:35:00,98.63,98.86,98.63,98.77,6004.0,98.63,98.86,98.63,98.77,6004.0
2017-12-26 11:40:00,98.77,98.9,98.74,98.8,3329.0,98.77,98.9,98.74,98.8,3329.0
2017-12-26 11:45:00,98.75,98.78,98.75,98.78,500.0,98.75,98.78,98.75,98.78,500.0
2017-12-26 11:50:00,98.77,98.84,98.69,98.77,5081.0,98.77,98.84,98.69,98.77,5081.0
2017-12-26 11:55:00,98.69,98.84,98.69,98.81,4774.0,98.69,98.84,98.69,98.81,4774.0
2017-12-26 12:00:00,98.77,98.93,98.77,98.9,3498.0,98.77,98.93,98.77,98.9,3498.0
2017-12-26 12:05:00,98.93,98.95,98.85,98.92,4855.0,98.93,98.95,98.85,98.92,4855.0
2017-12-26 12:10:00,98.92,98.92,98.72,98.72,3227.0,98.92,98.92,98.72,98.72,3227.0
2017-12-26 12:15:00,98.79,98.79,98.6,98.6,3764.0,98.79,98.79,98.6,98.6,3764.0
2017-12-26 12:20:00,98.67,98.79,98.63,98.74,5000.0,98.67,98.79,98.63,98.74,5000.0
2017-12-26 12:25:00,98.78,98.78,98.68,98.68,1500.0,98.78,98.78,98.68,98.68,1500.0
2017-12-26 12:30:00,98.68,98.69,98.64,98.64,600.0,98.68,98.69,98.64,98.64,600.0
2017-12-26 12:35:00,98.71,98.79,98.65,98.65,5700.0,98.71,98.79,98.65,98.65,5700.0
2017-12-26 12:40:00,98.68,98.84,98.68,98.76,2782.0,98.68,98.84,98.68,98.76,2782.0
2017-12-26 12:45:00,98.76,98.76,98.59,98.59,6605.0,98.76,98.76,98.59,98.59,6605.0
2017-12-26 12:50:00,98.66,98.67,98.56,98.56,1622.0,98.66,98.67,98.56,98.56,1622.0
2017-12-26 12:55:00,98.58,98.66,98.57,98.61,5039.0,98.58,98.66,98.57,98.61,5039.0
2017-12-26 13:00:00,98.61,98.61,98.57,98.6,4800.0,98.61,98.61,98.57,98.6,4800.0
2017-12-26 13:05:00,98.6,98.6,98.46,98.46,7630.0,98.6,98.6,98.46,98.46,7630.0
2017-12-26 13:10:00,98.47,98.53,98.47,98.49,2444.0,98.47,98.53,98.47,98.49,2444.0
2017-12-26 13:15:00,98.55,98.56,98.46,98.51,7343.0,98.55,98.56,98.46,98.51,7343.0
2017-12-26 13:20:00,98.51,98.57,98.5,98.53,3129.0,98.51,98.57,98.5,98.53,3129.0
2017-12-26 13:25:00,98.53,98.61,98.53,98.55,2900.0,98.53,98.61,98.53,98.55,2900.0
2017-12-26 13:30:00,98.61,98.71,98.58,98.59,6536.0,98.61,98.71,98.58,98.59,6536.0
2017-12-26 13:35:00,98.62,98.62,98.5,98.56,4846.0,98.62,98.62,98.5,98.56,4846.0
2017-12-26 13:40:00,98.52,98.61,98.48,98.53,5299.0,98.52,98.61,98.48,98.53,5299.0
2017-12-26 13:45:00,98.51,98.62,98.48,98.61,8240.0,98.51,98.62,98.48,98.61,8240.0
2017-12-26 13:50:00,98.59,98.59,98.5,98.51,2360.0,98.59,98.59,98.5,98.51,2360.0
2017-12-26 13:55:00,98.56,98.56,98.46,98.49,5504.0,98.56,98.56,98.46,98.49,5504.0
2017-12-26 14:00:00,98.51,98.78,98.51,98.62,5793.0,98.51,98.78,98.51,98.62,5793.0
2017-12-26 14:05:00,98.62,98.74,98.53,98.53,4595.0,98.62,98.74,98.53,98.53,4595.0
2017-12-26 14:10:00,98.61,98.69,98.58,98.68,3000.0,98.61,98.69,98.58,98.68,3000.0
2017-12-26 14:15:00,98.74,98.74,98.49,98.55,5711.0,98.74,98.74,98.49,98.55,5711.0
2017-12-26 14:20:00,98.51,98.59,98.5,98.52,3946.0,98.51,98.59,98.5,98.52,3946.0
2017-12-26 14:25:00,98.51,98.55,98.49,98.55,2300.0,98.51,98.55,98.49,98.55,2300.0
2017-12-26 14:30:00,98.5,98.56,98.3,98.35,6812.0,98.5,98.56,98.3,98.35,6812.0
2017-12-26 14:35:00,98.36,98.55,98.33,98.45,10160.0,98.36,98.55,98.33,98.45,10160.0
2017-12-26 14:40:00,98.45,98.45,98.34,98.45,3600.0,98.45,98.45,98.34,98.45,3600.0
2017-12-26 14:45:00,98.4,98.47,98.33,98.4,4100.0,98.4,98.47,98.33,98.4,4100.0
2017-12-26 14:50:00,98.45,98.53,98.34,98.37,7100.0,98.45,98.53,98.34,98.37,7100.0
2017-12-26 14:55:00,98.43,98.62,98.37,98.54,4812.0,98.43,98.62,98.37,98.54,4812.0
2017-12-26 15:00:00,98.58,98.61,98.46,98.46,2600.0,98.58,98.61,98.46,98.46,2600.0
2017-12-26 15:05:00,98.45,98.49,98.34,98.4,8207.0,98.45,98.49,98.34,98.4,8207.0
2017-12-26 15:10:00,98.43,98.47,98.39,98.39,4506.0,98.43,98.47,98.39,98.39,4506.0
2017-12-26 15:15:00,98.39,98.44,98.37,98.41,7198.0,98.39,98.44,98.37,98.41,7198.0
2017-12-26 15:20:00,98.41,98.42,98.34,98.35,5772.0,98.41,98.42,98.34,98.35,5772.0
2017-12-26 15:25:00,98.36,98.39,98.34,98.36,8100.0,98.36,98.39,98.34,98.36,8100.0
2017-12-26 15:30:00,98.39,98.39,98.31,98.33,8808.0,98.39,98.39,98.31,98.33,8808.0
2017-12-26 15:35:00,98.32,98.46,98.32,98.38,8044.0,98.32,98.46,98.32,98.38,8044.0
2017-12-26 15:40:00,98.4,98.46,98.38,98.42,8936.0,98.4,98.46,98.38,98.42,8936.0
2017-12-26 15:45:00,98.42,98.47,98.4,98.46,20170.0,98.42,98.47,98.4,98.46,20170.0
2017-12-26 15:50:00,98.47,98.48,98.36,98.4,18674.0,98.47,98.48,98.36,98.4,18674.0
2017-12-26 15:55:00,98.37,98.4,98.31,98.35,20315.0,98.37,98.4,98.31,98.35,20315.0
2017-12-27 09:30:00,98.29,98.46,98.01,98.14,7009.0,98.29,98.46,98.01,98.14,7009.0
2017-12-27 09:35:00,98.36,98.49,98.25,98.49,8752.0,98.36,98.49,98.25,98.49,8752.0
2017-12-27 09:40:00,98.43,98.48,98.39,98.43,5000.0,98.43,98.48,98.39,98.43,5000.0
2017-12-27 09:45:00,98.4,98.71,98.4,98.7,11683.0,98.4,98.71,98.4,98.7,11683.0
2017-12-27 09:50:00,98.72,98.75,98.69,98.75,6693.0,98.72,98.75,98.69,98.75,6693.0
2017-12-27 09:55:00,98.79,98.81,98.73,98.75,7459.0,98.79,98.81,98.73,98.75,7459.0
2017-12-27 10:00:00,98.77,98.84,98.51,98.58,11514.0,98.77,98.84,98.51,98.58,11514.0
2017-12-27 10:05:00,98.6,98.62,98.5,98.53,10609.0,98.6,98.62,98.5,98.53,10609.0
2017-12-27 10:10:00,98.54,98.78,98.53,98.72,8590.0,98.54,98.78,98.53,98.72,8590.0
2017-12-27 10:15:00,98.71,98.79,98.69,98.79,7116.0,98.71,98.79,98.69,98.79,7116.0
2017-12-27 10:20:00,98.8,98.86,98.75,98.75,10315.0,98.8,98.86,98.75,98.75,10315.0
2017-12-27 10:25:00,98.76,98.8,98.72,98.8,7542.0,98.76,98.8,98.72,98.8,7542.0
2017-12-27 10:30:00,98.8,98.83,98.79,98.83,3689.0,98.8,98.83,98.79,98.83,3689.0
2017-12-27 10:35:00,98.83,98.84,98.73,98.77,35300.0,98.83,98.84,98.73,98.77,35300.0
2017-12-27 10:40:00,98.77,98.83,98.69,98.81,21597.0,98.77,98.83,98.69,98.81,21597.0
2017-12-27 10:45:00,98.83,98.87,98.66,98.87,31422.0,98.83,98.87,98.66,98.87,31422.0
2017-12-27 10:50:00,98.95,99.35,98.92,99.01,19603.0,98.95,99.35,98.92,99.01,19603.0
2017-12-27 10:55:00,99.0,99.0,98.86,98.92,11630.0,99.0,99.0,98.86,98.92,11630.0
2017-12-27 11:00:00,98.92,99.05,98.91,98.97,13756.0,98.92,99.05,98.91,98.97,13756.0
2017-12-27 11:05:00,99.0,99.02,98.89,98.89,7820.0,99.0,99.02,98.89,98.89,7820.0
2017-12-27 11:10:00,98.93,98.93,98.72,98.77,29642.0,98.93,98.93,98.72,98.77,29642.0
2017-12-27 11:15:00,98.8,98.81,98.7,98.78,37186.0,98.8,98.81,98.7,98.78,37186.0
2017-12-27 11:20:00,98.76,98.76,98.68,98.75,13794.0,98.76,98.76,98.68,98.75,13794.0
2017-12-27 11:25:00,98.76,98.76,98.63,98.73,23718.0,98.76,98.76,98.63,98.73,23718.0
2017-12-27 11:30:00,98.67,98.75,98.56,98.73,20151.0,98.67,98.75,98.56,98.73,20151.0
2017-12-27 11:35:00,98.7,98.79,98.63,98.75,15401.0,98.7,98.79,98.63,98.75,15401.0
2017-12-27 11:40:00,98.72,98.81,98.66,98.7,16092.0,98.72,98.81,98.66,98.7,16092.0
2017-12-27 11:45:00,98.74,98.81,98.7,98.71,3541.0,98.74,98.81,98.7,98.71,3541.0
2017-12-27 11:50:00,98.72,98.77,98.67,98.69,13318.0,98.72,98.77,98.67,98.69,13318.0
2017-12-27 11:55:00,98.68,98.75,98.59,98.7,14344.0,98.68,98.75,98.59,98.7,14344.0
2017-12-27 12:00:00,98.71,98.78,98.65,98.72,15339.0,98.71,98.78,98.65,98.72,15339.0
2017-12-27 12:05:00,98.72,98.77,98.68,98.74,6100.0,98.72,98.77,98.68,98.74,6100.0
2017-12-27 12:10:00,98.73,98.74,98.65,98.73,4000.0,98.73,98.74,98.65,98.73,4000.0
2017-12-27 12:15:00,98.73,98.73,98.69,98.71,1800.0,98.73,98.73,98.69,98.71,1800.0
2017-12-27 12:20:00,98.68,98.74,98.62,98.68,10823.0,98.68,98.74,98.62,98.68,10823.0
2017-12-27 12:25:00,98.69,98.75,98.66,98.69,5483.0,98.69,98.75,98.66,98.69,5483.0
2017-12-27 12:30:00,98.69,98.71,98.6,98.61,3861.0,98.69,98.71,98.6,98.61,3861.0
2017-12-27 12:35:00,98.62,98.68,98.57,98.61,9402.0,98.62,98.68,98.57,98.61,9402.0
2017-12-27 12:40:00,98.61,98.72,98.61,98.7,6287.0,98.61,98.72,98.61,98.7,6287.0
2017-12-27 12:45:00,98.68,98.68,98.43,98.59,13879.0,98.68,98.68,98.43,98.59,13879.0
2017-12-27 12:50:00,98.59,98.64,98.56,98.62,9051.0,98.59,98.64,98.56,98.62,9051.0
2017-12-27 12:55:00,98.6,98.66,98.54,98.54,15339.0,98.6,98.66,98.54,98.54,15339.0
2017-12-27 13:00:00,98.54,98.57,98.5,98.54,6256.0,98.54,98.57,98.5,98.54,6256.0
2017-12-27 13:05:00,98.59,98.63,98.55,98.61,5270.0,98.59,98.63,98.55,98.61,5270.0
2017-12-27 13:10:00,98.62,98.62,98.52,98.52,7802.0,98.62,98.62,98.52,98.52,7802.0
2017-12-27 13:15:00,98.5,98.5,98.42,98.47,3300.0,98.5,98.5,98.42,98.47,3300.0
2017-12-27 13:20:00,98.45,98.52,98.45,98.5,7834.0,98.45,98.52,98.45,98.5,7834.0
2017-12-27 13:25:00,98.51,98.57,98.48,98.5,11355.0,98.51,98.57,98.48,98.5,11355.0
2017-12-27 13:30:00,98.5,98.53,98.47,98.5,8477.0,98.5,98.53,98.47,98.5,8477.0
2017-12-27 13:35:00,98.52,98.53,98.47,98.49,8535.0,98.52,98.53,98.47,98.49,8535.0
2017-12-27 13:40:00,98.5,98.55,98.47,98.54,5228.0,98.5,98.55,98.47,98.54,5228.0
2017-12-27 13:45:00,98.52,98.59,98.49,98.56,6400.0,98.52,98.59,98.49,98.56,6400.0
2017-12-27 13:50:00,98.55,98.55,98.45,98.45,5088.0,98.55,98.55,98.45,98.45,5088.0
2017-12-27 13:55:00,98.45,98.59,98.43,98.55,7744.0,98.45,98.59,98.43,98.55,7744.0
2017-12-27 14:00:00,98.56,98.59,98.47,98.5,14753.0,98.56,98.59,98.47,98.5,14753.0
2017-12-27 14:05:00,98.5,98.5,98.43,98.44,9605.0,98.5,98.5,98.43,98.44,9605.0
2017-12-27 14:10:00,98.45,98.46,98.36,98.45,8845.0,98.45,98.46,98.36,98.45,8845.0
2017-12-27 14:15:00,98.45,98.48,98.41,98.41,4900.0,98.45,98.48,98.41,98.41,4900.0
2017-12-27 14:20:00,98.41,98.46,98.41,98.45,10870.0,98.41,98.46,98.41,98.45,10870.0
2017-12-27 14:25:00,98.45,98.45,98.33,98.4,11500.0,98.45,98.45,98.33,98.4,11500.0
2017-12-27 14:30:00,98.4,98.42,98.34,98.34,10704.0,98.4,98.42,98.34,98.34,10704.0
2017-12-27 14:35:00,98.34,98.38,98.22,98.27,28313.0,98.34,98.38,98.22,98.27,28313.0
2017-12-27 14:40:00,98.23,98.41,98.19,98.21,15025.0,98.23,98.41,98.19,98.21,15025.0
2017-12-27 14:45:00,98.24,98.3,98.22,98.25,18168.0,98.24,98.3,98.22,98.25,18168.0
2017-12-27 14:50:00,98.28,98.49,98.22,98.24,16044.0,98.28,98.49,98.22,98.24,16044.0
2017-12-27 14:55:00,98.27,98.4,98.2,98.4,15848.0,98.27,98.4,98.2,98.4,15848.0
2017-12-27 15:00:00,98.36,98.4,98.21,98.22,29099.0,98.36,98.4,98.21,98.22,29099.0
2017-12-27 15:05:00,98.21,98.41,98.19,98.37,11014.0,98.21,98.41,98.19,98.37,11014.0
2017-12-27 15:10:00,98.34,98.4,98.28,98.29,17561.0,98.34,98.4,98.28,98.29,17561.0
2017-12-27 15:15:00,98.3,98.39,98.21,98.21,31765.0,98.3,98.39,98.21,98.21,31765.0
2017-12-27 15:20:00,98.23,98.27,98.22,98.24,23360.0,98.23,98.27,98.22,98.24,23360.0
2017-12-27 15:25:00,98.24,98.33,98.24,98.32,20848.0,98.24,98.33,98.24,98.32,20848.0
2017-12-27 15:30:00,98.31,98.33,98.24,98.32,18249.0,98.31,98.33,98.24,98.32,18249.0
2017-12-27 15:35:00,98.33,98.34,98.3,98.34,10608.0,98.33,98.34,98.3,98.34,10608.0
2017-12-27 15:40:00,98.34,98.4,98.31,98.36,16126.0,98.34,98.4,98.31,98.36,16126.0
2017-12-27 15:45:00,98.34,98.38,98.29,98.34,15436.0,98.34,98.38,98.29,98.34,15436.0
2017-12-27 15:50:00,98.35,98.5,98.35,98.49,22141.0,98.35,98.5,98.35,98.49,22141.0
2017-12-27 15:55:00,98.48,98.54,98.47,98.54,50307.0,98.48,98.54,98.47,98.54,50307.0
2017-12-28 09:30:00,98.88,98.88,98.25,98.25,4809.0,98.88,98.88,98.25,98.25,4809.0
2017-12-28 09:35:00,98.02,98.34,98.01,98.31,3929.0,98.02,98.34,98.01,98.31,3929.0
2017-12-28 09:40:00,98.3,98.3,98.14,98.15,2273.0,98.3,98.3,98.14,98.15,2273.0
2017-12-28 09:45:00,98.2,98.2,97.6,97.65,22983.0,98.2,98.2,97.6,97.65,22983.0
2017-12-28 09:50:00,97.67,97.71,97.5,97.65,9911.0,97.67,97.71,97.5,97.65,9911.0
2017-12-28 09:55:00,97.65,97.8,97.56,97.8,6207.0,97.65,97.8,97.56,97.8,6207.0
2017-12-28 10:00:00,97.85,97.86,97.7,97.7,8542.0,97.85,97.86,97.7,97.7,8542.0
2017-12-28 10:05:00,97.7,97.89,97.68,97.89,6242.0,97.7,97.89,97.68,97.89,6242.0
2017-12-28 10:10:00,97.91,97.91,97.82,97.82,12263.0,97.91,97.91,97.82,97.82,12263.0
2017-12-28 10:15:00,97.81,97.9,97.81,97.89,4740.0,97.81,97.9,97.81,97.89,4740.0
2017-12-28 10:20:00,97.88,97.88,97.77,97.82,6050.0,97.88,97.88,97.77,97.82,6050.0
2017-12-28 10:25:00,97.82,97.99,97.72,97.83,29934.0,97.82,97.99,97.72,97.83,29934.0
2017-12-28 10:30:00,97.84,97.89,97.69,97.69,24572.0,97.84,97.89,97.69,97.69,24572.0
2017-12-28 10:35:00,97.64,97.91,97.64,97.88,8725.0,97.64,97.91,97.64,97.88,8725.0
2017-12-28 10:40:00,97.89,97.89,97.71,97.87,27372.0,97.89,97.89,97.71,97.87,27372.0
2017-12-28 10:45:00,97.8,97.9,97.49,97.52,52818.0,97.8,97.9,97.49,97.52,52818.0
2017-12-28 10:50:00,97.52,97.67,97.45,97.6,23215.0,97.52,97.67,97.45,97.6,23215.0
2017-12-28 10:55:00,97.68,97.72,97.65,97.71,6984.0,97.68,97.72,97.65,97.71,6984.0
2017-12-28 11:00:00,97.78,97.88,97.65,97.7,18164.0,97.78,97.88,97.65,97.7,18164.0
2017-12-28 11:05:00,97.7,97.76,97.64,97.69,14140.0,97.7,97.76,97.64,97.69,14140.0
2017-12-28 11:10:00,97.69,97.74,97.65,97.66,14293.0,97.69,97.74,97.65,97.66,14293.0
2017-12-28 11:15:00,97.7,97.84,97.66,97.73,15476.0,97.7,97.84,97.66,97.73,15476.0
2017-12-28 11:20:00,97.79,97.79,97.69,97.79,3850.0,97.79,97.79,97.69,97.79,3850.0
2017-12-28 11:25:00,97.76,97.84,97.61,97.84,15064.0,97.76,97.84,97.61,97.84,15064.0
2017-12-28 11:30:00,97.82,97.87,97.7,97.82,33661.0,97.82,97.87,97.7,97.82,33661.0
2017-12-28 11:35:00,97.85,97.91,97.79,97.9,8176.0,97.85,97.91,97.79,97.9,8176.0
2017-12-28 11:40:00,97.97,97.97,97.74,97.88,36261.0,97.97,97.97,97.74,97.88,36261.0
2017-12-28 11:45:00,97.9,98.0,97.86,97.87,4665.0,97.9,98.0,97.86,97.87,4665.0
2017-12-28 11:50:00,97.88,97.97,97.85,97.86,21097.0,97.88,97.97,97.85,97.86,21097.0
2017-12-28 11:55:00,97.84,97.97,97.83,97.97,11500.0,97.84,97.97,97.83,97.97,11500.0
2017-12-28 12:00:00,97.91,97.96,97.9,97.94,6601.0,97.91,97.96,97.9,97.94,6601.0
2017-12-28 12:05:00,97.94,97.98,97.84,97.9,20856.0,97.94,97.98,97.84,97.9,20856.0
2017-12-28 12:10:00,97.95,97.95,97.87,97.94,8720.0,97.95,97.95,97.87,97.94,8720.0
2017-12-28 12:15:00,97.94,97.98,97.87,97.92,13207.0,97.94,97.98,97.87,97.92,13207.0
2017-12-28 12:20:00,97.91,97.91,97.87,97.9,2800.0,97.91,97.91,97.87,97.9,2800.0
2017-12-28 12:25:00,97.9,97.94,97.84,97.84,3349.0,97.9,97.94,97.84,97.84,3349.0
2017-12-28 12:30:00,97.87,97.93,97.87,97.9,5758.0,97.87,97.93,97.87,97.9,5758.0
2017-12-28 12:35:00,97.92,97.93,97.85,97.91,15282.0,97.92,97.93,97.85,97.91,15282.0
2017-12-28 12:40:00,97.91,97.91,97.86,97.91,4833.0,97.91,97.91,97.86,97.91,4833.0
2017-12-28 12:45:00,97.88,97.89,97.88,97.88,1143.0,97.88,97.89,97.88,97.88,1143.0
2017-12-28 12:50:00,97.9,97.95,97.88,97.89,10961.0,97.9,97.95,97.88,97.89,10961.0
2017-12-28 12:55:00,97.91,98.29,97.91,98.25,7636.0,97.91,98.29,97.91,98.25,7636.0
2017-12-28 13:00:00,98.23,98.28,98.19,98.28,5606.0,98.23,98.28,98.19,98.28,5606.0
2017-12-28 13:05:00,98.26,98.3,98.19,98.23,7668.0,98.26,98.3,98.19,98.23,7668.0
2017-12-28 13:10:00,98.26,98.3,98.16,98.26,10412.0,98.26,98.3,98.16,98.26,10412.0
2017-12-28 13:15:00,98.24,98.29,98.12,98.12,10914.0,98.24,98.29,98.12,98.12,10914.0
2017-12-28 13:20:00,98.15,98.21,98.1,98.14,9698.0,98.15,98.21,98.1,98.14,9698.0
2017-12-28 13:25:00,98.15,98.15,98.08,98.08,1507.0,98.15,98.15,98.08,98.08,1507.0
2017-12-28 13:30:00,98.06,98.09,98.02,98.05,9497.0,98.06,98.09,98.02,98.05,9497.0
2017-12-28 13:35:00,98.07,98.12,98.03,98.05,6600.0,98.07,98.12,98.03,98.05,6600.0
2017-12-28 13:40:00,98.04,98.13,98.0,98.08,22473.0,98.04,98.13,98.0,98.08,22473.0
2017-12-28 13:45:00,98.1,98.11,98.06,98.08,3254.0,98.1,98.11,98.06,98.08,3254.0
2017-12-28 13:50:00,98.09,98.16,97.99,98.15,25023.0,98.09,98.16,97.99,98.15,25023.0
2017-12-28 13:55:00,98.14,98.21,98.08,98.21,10086.0,98.14,98.21,98.08,98.21,10086.0
2017-12-28 14:00:00,98.22,98.23,98.16,98.16,4424.0,98.22,98.23,98.16,98.16,4424.0
2017-12-28 14:05:00,98.17,98.17,98.1,98.1,1300.0,98.17,98.17,98.1,98.1,1300.0
2017-12-28 14:10:00,98.11,98.24,98.04,98.22,4980.0,98.11,98.24,98.04,98.22,4980.0
2017-12-28 14:15:00,98.24,98.29,98.17,98.24,10298.0,98.24,98.29,98.17,98.24,10298.0
2017-12-28 14:20:00,98.21,98.23,98.13,98.23,9046.0,98.21,98.23,98.13,98.23,9046.0
2017-12-28 14:25:00,98.21,98.23,98.18,98.23,3318.0,98.21,98.23,98.18,98.23,3318.0
2017-12-28 14:30:00,98.2,98.24,98.09,98.12,6998.0,98.2,98.24,98.09,98.12,6998.0
2017-12-28 14:35:00,98.12,98.15,98.09,98.14,3300.0,98.12,98.15,98.09,98.14,3300.0
2017-12-28 14:40:00,98.16,98.25,98.06,98.06,7359.0,98.16,98.25,98.06,98.06,7359.0
2017-12-28 14:45:00,98.09,98.14,98.09,98.1,2850.0,98.09,98.14,98.09,98.1,2850.0
2017-12-28 14:50:00,98.13,98.14,98.09,98.13,5175.0,98.13,98.14,98.09,98.13,5175.0
2017-12-28 14:55:00,98.13,98.15,98.11,98.15,4604.0,98.13,98.15,98.11,98.15,4604.0
2017-12-28 15:00:00,98.16,98.19,98.09,98.09,9704.0,98.16,98.19,98.09,98.09,9704.0
2017-12-28 15:05:00,98.11,98.14,98.06,98.14,12973.0,98.11,98.14,98.06,98.14,12973.0
2017-12-28 15:10:00,98.14,98.14,98.09,98.09,9385.0,98.14,98.14,98.09,98.09,9385.0
2017-12-28 15:15:00,98.08,98.15,98.05,98.11,12366.0,98.08,98.15,98.05,98.11,12366.0
2017-12-28 15:20:00,98.11,98.13,98.04,98.1,15501.0,98.11,98.13,98.04,98.1,15501.0
2017-12-28 15:25:00,98.1,98.14,98.1,98.11,6873.0,98.1,98.14,98.1,98.11,6873.0
2017-12-28 15:30:00,98.11,98.11,98.06,98.09,11757.0,98.11,98.11,98.06,98.09,11757.0
2017-12-28 15:35:00,98.08,98.2,98.03,98.12,32149.0,98.08,98.2,98.03,98.12,32149.0
2017-12-28 15:40:00,98.14,98.14,98.05,98.12,27710.0,98.14,98.14,98.05,98.12,27710.0
2017-12-28 15:45:00,98.13,98.18,98.07,98.15,36738.0,98.13,98.18,98.07,98.15,36738.0
2017-12-28 15:50:00,98.16,98.3,98.15,98.29,46549.0,98.16,98.3,98.15,98.29,46549.0
2017-12-28 15:55:00,98.29,98.36,98.25,98.3,78924.0,98.29,98.36,98.25,98.3,78924.0
2017-12-29 09:30:00,98.68,98.79,98.43,98.78,3297.0,98.68,98.79,98.43,98.78,3297.0
2017-12-29 09:35:00,98.73,98.77,98.3,98.48,9215.0,98.73,98.77,98.3,98.48,9215.0
2017-12-29 09:40:00,98.48,98.76,98.43,98.52,5285.0,98.48,98.76,98.43,98.52,5285.0
2017-12-29 09:45:00,98.45,98.66,98.35,98.49,20757.0,98.45,98.66,98.35,98.49,20757.0
2017-12-29 09:50:00,98.52,98.75,98.37,98.4,29666.0,98.52,98.75,98.37,98.4,29666.0
2017-12-29 09:55:00,98.47,98.53,98.38,98.39,5862.0,98.47,98.53,98.38,98.39,5862.0
2017-12-29 10:00:00,98.45,98.45,98.22,98.23,8325.0,98.45,98.45,98.22,98.23,8325.0
2017-12-29 10:05:00,98.16,98.19,98.11,98.12,5435.0,98.16,98.19,98.11,98.12,5435.0
2017-12-29 10:10:00,98.12,98.17,98.04,98.05,12905.0,98.12,98.17,98.04,98.05,12905.0
2017-12-29 10:15:00,98.04,98.05,97.94,97.99,6108.0,98.04,98.05,97.94,97.99,6108.0
2017-12-29 10:20:00,98.04,98.04,97.87,97.9,7800.0,98.04,98.04,97.87,97.9,7800.0
2017-12-29 10:25:00,97.9,97.97,97.88,97.95,12534.0,97.9,97.97,97.88,97.95,12534.0
2017-12-29 10:30:00,97.98,98.42,97.98,98.41,3543.0,97.98,98.42,97.98,98.41,3543.0
2017-12-29 10:35:00,98.41,98.58,98.34,98.43,10188.0,98.41,98.58,98.34,98.43,10188.0
2017-12-29 10:40:00,98.44,98.47,98.2,98.31,6835.0,98.44,98.47,98.2,98.31,6835.0
2017-12-29 10:45:00,98.31,98.43,98.31,98.33,4200.0,98.31,98.43,98.31,98.33,4200.0
2017-12-29 10:50:00,98.36,98.39,98.13,98.18,8543.0,98.36,98.39,98.13,98.18,8543.0
2017-12-29 10:55:00,98.1,98.14,97.91,97.94,6341.0,98.1,98.14,97.91,97.94,6341.0
2017-12-29 11:00:00,97.93,98.16,97.93,98.1,4788.0,97.93,98.16,97.93,98.1,4788.0
2017-12-29 11:05:00,98.1,98.22,98.06,98.2,9862.0,98.1,98.22,98.06,98.2,9862.0
2017-12-29 11:10:00,98.19,98.53,98.16,98.5,8080.0,98.19,98.53,98.16,98.5,8080.0
2017-12-29 11:15:00,98.56,98.61,98.49,98.54,7265.0,98.56,98.61,98.49,98.54,7265.0
2017-12-29 11:20:00,98.54,98.62,98.48,98.51,5375.0,98.54,98.62,98.48,98.51,5375.0
2017-12-29 11:25:00,98.54,98.56,98.4,98.42,3450.0,98.54,98.56,98.4,98.42,3450.0
2017-12-29 11:30:00,98.45,98.61,98.43,98.61,4054.0,98.45,98.61,98.43,98.61,4054.0
2017-12-29 11:35:00,98.61,98.75,98.59,98.74,4000.0,98.61,98.75,98.59,98.74,4000.0
2017-12-29 11:40:00,98.71,98.86,98.7,98.8,9896.0,98.71,98.86,98.7,98.8,9896.0
2017-12-29 11:45:00,98.84,98.84,98.72,98.72,3932.0,98.84,98.84,98.72,98.72,3932.0
2017-12-29 11:50:00,98.67,98.68,98.53,98.67,6426.0,98.67,98.68,98.53,98.67,6426.0
2017-12-29 11:55:00,98.65,98.7,98.62,98.7,5450.0,98.65,98.7,98.62,98.7,5450.0
2017-12-29 12:00:00,98.72,98.75,98.53,98.53,9028.0,98.72,98.75,98.53,98.53,9028.0
2017-12-29 12:05:00,98.48,98.53,98.45,98.45,1890.0,98.48,98.53,98.45,98.45,1890.0
2017-12-29 12:10:00,98.48,98.56,98.34,98.34,3681.0,98.48,98.56,98.34,98.34,3681.0
2017-12-29 12:15:00,98.37,98.39,98.29,98.29,6178.0,98.37,98.39,98.29,98.29,6178.0
2017-12-29 12:20:00,98.3,98.36,98.17,98.17,5088.0,98.3,98.36,98.17,98.17,5088.0
2017-12-29 12:25:00,98.17,98.22,98.17,98.17,2909.0,98.17,98.22,98.17,98.17,2909.0
2017-12-29 12:30:00,98.16,98.22,98.16,98.19,7921.0,98.16,98.22,98.16,98.19,7921.0
2017-12-29 12:35:00,98.19,98.31,98.19,98.29,2526.0,98.19,98.31,98.19,98.29,2526.0
2017-12-29 12:40:00,98.29,98.34,98.26,98.31,2700.0,98.29,98.34,98.26,98.31,2700.0
2017-12-29 12:45:00,98.34,98.37,98.32,98.33,2100.0,98.34,98.37,98.32,98.33,2100.0
2017-12-29 12:50:00,98.33,98.35,98.31,98.35,1200.0,98.33,98.35,98.31,98.35,1200.0
2017-12-29 12:55:00,98.33,98.34,98.27,98.34,5929.0,98.33,98.34,98.27,98.34,5929.0
2017-12-29 13:00:00,98.39,98.39,98.26,98.26,900.0,98.39,98.39,98.26,98.26,900.0
2017-12-29 13:05:00,98.26,98.34,98.26,98.31,2100.0,98.26,98.34,98.26,98.31,2100.0
2017-12-29 13:10:00,98.33,98.33,98.3,98.31,700.0,98.33,98.33,98.3,98.31,700.0
2017-12-29 13:15:00,98.33,98.33,98.28,98.33,2900.0,98.33,98.33,98.28,98.33,2900.0
2017-12-29 13:20:00,98.31,98.33,98.29,98.33,1500.0,98.31,98.33,98.29,98.33,1500.0
2017-12-29 13:25:00,98.33,98.33,98.12,98.17,4124.0,98.33,98.33,98.12,98.17,4124.0
2017-12-29 13:30:00,98.18,98.22,98.13,98.13,2387.0,98.18,98.22,98.13,98.13,2387.0
2017-12-29 13:35:00,98.12,98.18,98.12,98.16,2900.0,98.12,98.18,98.12,98.16,2900.0
2017-12-29 13:40:00,98.16,98.19,98.12,98.18,2236.0,98.16,98.19,98.12,98.18,2236.0
2017-12-29 13:45:00,98.17,98.21,98.12,98.16,6891.0,98.17,98.21,98.12,98.16,6891.0
2017-12-29 13:50:00,98.15,98.37,98.15,98.35,5868.0,98.15,98.37,98.15,98.35,5868.0
2017-12-29 13:55:00,98.31,98.37,98.29,98.32,5700.0,98.31,98.37,98.29,98.32,5700.0
2017-12-29 14:00:00,98.31,98.41,98.26,98.4,31030.0,98.31,98.41,98.26,98.4,31030.0
2017-12-29 14:05:00,98.4,98.43,98.36,98.39,4809.0,98.4,98.43,98.36,98.39,4809.0
2017-12-29 14:10:00,98.39,98.5,98.38,98.5,2200.0,98.39,98.5,98.38,98.5,2200.0
2017-12-29 14:15:00,98.5,98.52,98.47,98.51,6100.0,98.5,98.52,98.47,98.51,6100.0
2017-12-29 14:20:00,98.5,98.52,98.5,98.52,1518.0,98.5,98.52,98.5,98.52,1518.0
2017-12-29 14:25:00,98.53,98.54,98.38,98.47,10260.0,98.53,98.54,98.38,98.47,10260.0
2017-12-29 14:30:00,98.51,98.51,98.47,98.5,3802.0,98.51,98.51,98.47,98.5,3802.0
2017-12-29 14:35:00,98.5,98.5,98.42,98.49,5188.0,98.5,98.5,98.42,98.49,5188.0
2017-12-29 14:40:00,98.49,98.5,98.45,98.47,4765.0,98.49,98.5,98.45,98.47,4765.0
2017-12-29 14:45:00,98.44,98.44,98.32,98.36,5998.0,98.44,98.44,98.32,98.36,5998.0
2017-12-29 14:50:00,98.34,98.36,98.28,98.34,3973.0,98.34,98.36,98.28,98.34,3973.0
2017-12-29 14:55:00,98.34,98.49,98.32,98.49,6820.0,98.34,98.49,98.32,98.49,6820.0
2017-12-29 15:00:00,98.47,98.51,98.39,98.41,6239.0,98.47,98.51,98.39,98.41,6239.0
2017-12-29 15:05:00,98.39,98.44,98.38,98.42,8479.0,98.39,98.44,98.38,98.42,8479.0
2017-12-29 15:10:00,98.43,98.47,98.43,98.44,6992.0,98.43,98.47,98.43,98.44,6992.0
2017-12-29 15:15:00,98.43,98.48,98.41,98.44,8920.0,98.43,98.48,98.41,98.44,8920.0
2017-12-29 15:20:00,98.44,98.56,98.44,98.56,9958.0,98.44,98.56,98.44,98.56,9958.0
2017-12-29 15:25:00,98.52,98.55,98.43,98.45,12779.0,98.52,98.55,98.43,98.45,12779.0
2017-12-29 15:30:00,98.41,98.41,98.21,98.21,15009.0,98.41,98.41,98.21,98.21,15009.0
2017-12-29 15:35:00,98.23,98.25,98.05,98.1,24720.0,98.23,98.25,98.05,98.1,24720.0
2017-12-29 15:40:00,98.1,98.11,97.97,97.99,15787.0,98.1,98.11,97.97,97.99,15787.0
2017-12-29 15:45:00,97.99,98.1,97.98,98.09,20362.0,97.99,98.1,97.98,98.09,20362.0
2017-12-29 15:50:00,98.08,98.08,98.0,98.01,21716.0,98.08,98.08,98.0,98.01,21716.0
2017-12-29 15:55:00,98.01,98.05,97.91,97.92,46033.0,98.01,98.05,97.91,97.92,46033.0
2018-01-02 09:30:00,98.52,99.12,97.93,97.94,92909.0,98.52,99.12,97.93,97.94,92909.0
2018-01-02 09:35:00,97.93,97.94,97.6,97.94,8463.0,97.93,97.94,97.6,97.94,8463.0
2018-01-02 09:40:00,97.98,98.09,97.57,97.67,32358.0,97.98,98.09,97.57,97.67,32358.0
2018-01-02 09:45:00,97.98,98.13,97.88,98.1,2903.0,97.98,98.13,97.88,98.1,2903.0
2018-01-02 09:50:00,98.08,98.39,98.0,98.19,6700.0,98.08,98.39,98.0,98.19,6700.0
2018-01-02 09:55:00,98.29,98.82,98.19,98.82,10400.0,98.29,98.82,98.19,98.82,10400.0
2018-01-02 10:00:00,98.86,99.18,98.77,99.01,13354.0,98.86,99.18,98.77,99.01,13354.0
2018-01-02 10:05:00,99.07,99.45,99.0,99.45,8099.0,99.07,99.45,99.0,99.45,8099.0
2018-01-02 10:10:00,99.46,99.46,99.07,99.17,8970.0,99.46,99.46,99.07,99.17,8970.0
2018-01-02 10:15:00,99.16,99.27,99.12,99.17,8566.0,99.16,99.27,99.12,99.17,8566.0
2018-01-02 10:20:00,99.14,99.29,99.11,99.14,8700.0,99.14,99.29,99.11,99.14,8700.0
2018-01-02 10:25:00,99.18,99.24,99.12,99.15,9055.0,99.18,99.24,99.12,99.15,9055.0
2018-01-02 10:30:00,99.18,99.29,99.05,99.1,8952.0,99.18,99.29,99.05,99.1,8952.0
2018-01-02 10:35:00,99.1,99.14,98.84,98.87,4116.0,99.1,99.14,98.84,98.87,4116.0
2018-01-02 10:40:00,98.92,99.1,98.88,99.09,6335.0,98.92,99.1,98.88,99.09,6335.0
2018-01-02 10:45:00,99.1,99.17,99.02,99.14,12628.0,99.1,99.17,99.02,99.14,12628.0
2018-01-02 10:50:00,99.14,99.14,99.02,99.08,19524.0,99.14,99.14,99.02,99.08,19524.0
2018-01-02 10:55:00,99.08,99.12,99.03,99.03,11249.0,99.08,99.12,99.03,99.03,11249.0
2018-01-02 11:00:00,99.03,99.13,98.98,99.07,12192.0,99.03,99.13,98.98,99.07,12192.0
2018-01-02 11:05:00,99.07,99.14,98.98,99.03,22101.0,99.07,99.14,98.98,99.03,22101.0
2018-01-02 11:10:00,99.03,99.03,98.9,98.95,13392.0,99.03,99.03,98.9,98.95,13392.0
2018-01-02 11:15:00,98.93,99.01,98.91,99.0,15817.0,98.93,99.01,98.91,99.0,15817.0
2018-01-02 11:20:00,99.0,99.13,98.97,99.13,17473.0,99.0,99.13,98.97,99.13,17473.0
2018-01-02 11:25:00,99.12,99.3,99.1,99.2,18538.0,99.12,99.3,99.1,99.2,18538.0
2018-01-02 11:30:00,99.19,99.2,98.97,99.04,7930.0,99.19,99.2,98.97,99.04,7930.0
2018-01-02 11:35:00,99.04,99.2,99.04,99.13,8229.0,99.04,99.2,99.04,99.13,8229.0
2018-01-02 11:40:00,99.14,99.22,99.08,99.1,8441.0,99.14,99.22,99.08,99.1,8441.0
2018-01-02 11:45:00,99.09,99.25,99.09,99.2,7494.0,99.09,99.25,99.09,99.2,7494.0
2018-01-02 11:50:00,99.18,99.3,98.96,99.2,17933.0,99.18,99.3,98.96,99.2,17933.0
2018-01-02 11:55:00,99.19,99.26,99.17,99.25,3950.0,99.19,99.26,99.17,99.25,3950.0
2018-01-02 12:00:00,99.27,99.27,99.2,99.26,32023.0,99.27,99.27,99.2,99.26,32023.0
2018-01-02 12:05:00,99.25,99.33,99.23,99.25,15644.0,99.25,99.33,99.23,99.25,15644.0
2018-01-02 12:10:00,99.26,99.28,99.22,99.24,7599.0,99.26,99.28,99.22,99.24,7599.0
2018-01-02 12:15:00,99.23,99.28,99.2,99.21,12205.0,99.23,99.28,99.2,99.21,12205.0
2018-01-02 12:20:00,99.22,99.28,99.19,99.27,17519.0,99.22,99.28,99.19,99.27,17519.0
2018-01-02 12:25:00,99.27,99.72,99.26,99.48,12070.0,99.27,99.72,99.26,99.48,12070.0
2018-01-02 12:30:00,99.54,99.76,99.5,99.64,8567.0,99.54,99.76,99.5,99.64,8567.0
2018-01-02 12:35:00,99.71,99.82,99.66,99.82,5727.0,99.71,99.82,99.66,99.82,5727.0
2018-01-02 12:40:00,99.78,99.87,99.77,99.77,8095.0,99.78,99.87,99.77,99.77,8095.0
2018-01-02 12:45:00,99.74,99.84,99.7,99.84,5109.0,99.74,99.84,99.7,99.84,5109.0
2018-01-02 12:50:00,99.82,99.86,99.73,99.83,8802.0,99.82,99.86,99.73,99.83,8802.0
2018-01-02 12:55:00,99.83,99.93,99.83,99.89,5897.0,99.83,99.93,99.83,99.89,5897.0
2018-01-02 13:00:00,99.88,99.97,99.83,99.94,9650.0,99.88,99.97,99.83,99.94,9650.0
2018-01-02 13:05:00,99.94,100.12,99.9,100.1,14697.0,99.94,100.12,99.9,100.1,14697.0
2018-01-02 13:10:00,100.06,100.14,100.01,100.13,4900.0,100.06,100.14,100.01,100.13,4900.0
2018-01-02 13:15:00,100.13,100.15,100.05,100.1,7000.0,100.13,100.15,100.05,100.1,7000.0
2018-01-02 13:20:00,100.11,100.29,100.11,100.25,7999.0,100.11,100.29,100.11,100.25,7999.0
2018-01-02 13:25:00,100.29,100.47,100.28,100.38,13135.0,100.29,100.47,100.28,100.38,13135.0
2018-01-02 13:30:00,100.34,100.41,100.26,100.26,11144.0,100.34,100.41,100.26,100.26,11144.0
2018-01-02 13:35:00,100.23,100.23,99.94,99.94,17660.0,100.23,100.23,99.94,99.94,17660.0
2018-01-02 13:40:00,99.89,100.03,99.84,100.0,22925.0,99.89,100.03,99.84,100.0,22925.0
2018-01-02 13:45:00,100.02,100.03,99.98,100.0,14579.0,100.02,100.03,99.98,100.0,14579.0
2018-01-02 13:50:00,100.0,100.16,99.99,100.07,10750.0,100.0,100.16,99.99,100.07,10750.0
2018-01-02 13:55:00,100.05,100.16,100.03,100.03,9799.0,100.05,100.16,100.03,100.03,9799.0
2018-01-02 14:00:00,100.03,100.07,99.93,99.95,12217.0,100.03,100.07,99.93,99.95,12217.0
2018-01-02 14:05:00,99.99,100.15,99.96,99.96,8533.0,99.99,100.15,99.96,99.96,8533.0
2018-01-02 14:10:00,99.87,100.14,99.86,100.08,20176.0,99.87,100.14,99.86,100.08,20176.0
2018-01-02 14:15:00,100.08,100.13,99.9,99.98,10348.0,100.08,100.13,99.9,99.98,10348.0
2018-01-02 14:20:00,99.95,100.07,99.93,99.96,6866.0,99.95,100.07,99.93,99.96,6866.0
2018-01-02 14:25:00,99.96,100.1,99.93,100.02,5079.0,99.96,100.1,99.93,100.02,5079.0
2018-01-02 14:30:00,99.97,100.01,99.94,99.98,8518.0,99.97,100.01,99.94,99.98,8518.0
2018-01-02 14:35:00,100.0,100.04,99.92,99.98,7167.0,100.0,100.04,99.92,99.98,7167.0
2018-01-02 14:40:00,99.96,99.98,99.7,99.87,7236.0,99.96,99.98,99.7,99.87,7236.0
2018-01-02 14:45:00,99.89,99.89,99.7,99.73,7300.0,99.89,99.89,99.7,99.73,7300.0
2018-01-02 14:50:00,99.73,99.77,99.66,99.73,13881.0,99.73,99.77,99.66,99.73,13881.0
2018-01-02 14:55:00,99.71,99.76,99.67,99.76,8365.0,99.71,99.76,99.67,99.76,8365.0
2018-01-02 15:00:00,99.75,99.79,99.72,99.76,8646.0,99.75,99.79,99.72,99.76,8646.0
2018-01-02 15:05:00,99.77,99.88,99.71,99.79,10828.0,99.77,99.88,99.71,99.79,10828.0
2018-01-02 15:10:00,99.79,99.87,99.76,99.8,10029.0,99.79,99.87,99.76,99.8,10029.0
2018-01-02 15:15:00,99.8,99.8,99.64,99.71,11372.0,99.8,99.8,99.64,99.71,11372.0
2018-01-02 15:20:00,99.71,99.76,99.68,99.76,10463.0,99.71,99.76,99.68,99.76,10463.0
2018-01-02 15:25:00,99.77,99.77,99.73,99.75,10342.0,99.77,99.77,99.73,99.75,10342.0
2018-01-02 15:30:00,99.74,99.74,99.65,99.66,24866.0,99.74,99.74,99.65,99.66,24866.0
2018-01-02 15:35:00,99.65,99.65,99.55,99.61,23615.0,99.65,99.65,99.55,99.61,23615.0
2018-01-02 15:40:00,99.61,99.61,99.49,99.59,17778.0,99.61,99.61,99.49,99.59,17778.0
2018-01-02 15:45:00,99.59,99.71,99.58,99.66,24080.0,99.59,99.71,99.58,99.66,24080.0
2018-01-02 15:50:00,99.67,99.77,99.67,99.74,23674.0,99.67,99.77,99.67,99.74,23674.0
2018-01-02 15:55:00,99.74,99.76,99.68,99.74,61626.0,99.74,99.76,99.68,99.74,61626.0
2018-01-03 09:30:00,99.76,99.97,99.76,99.93,7150.0,99.76,99.97,99.76,99.93,7150.0
2018-01-03 09:35:00,99.84,99.85,99.55,99.55,3000.0,99.84,99.85,99.55,99.55,3000.0
2018-01-03 09:40:00,99.68,99.81,99.55,99.56,9234.0,99.68,99.81,99.55,99.56,9234.0
2018-01-03 09:45:00,99.63,99.75,99.53,99.55,6565.0,99.63,99.75,99.53,99.55,6565.0
2018-01-03 09:50:00,99.56,99.61,99.55,99.59,1854.0,99.56,99.61,99.55,99.59,1854.0
2018-01-03 09:55:00,99.54,99.81,99.51,99.78,2922.0,99.54,99.81,99.51,99.78,2922.0
2018-01-03 10:00:00,99.8,100.06,99.78,100.06,1935.0,99.8,100.06,99.78,100.06,1935.0
2018-01-03 10:05:00,100.08,100.12,99.74,99.79,15531.0,100.08,100.12,99.74,99.79,15531.0
2018-01-03 10:10:00,99.79,99.87,99.74,99.83,5379.0,99.79,99.87,99.74,99.83,5379.0
2018-01-03 10:15:00,99.83,99.97,99.73,99.97,3901.0,99.83,99.97,99.73,99.97,3901.0
2018-01-03 10:20:00,100.0,100.0,99.9,99.96,7388.0,100.0,100.0,99.9,99.96,7388.0
2018-01-03 10:25:00,99.98,100.16,99.97,100.12,17656.0,99.98,100.16,99.97,100.12,17656.0
2018-01-03 10:30:00,100.09,100.09,99.95,100.08,4925.0,100.09,100.09,99.95,100.08,4925.0
2018-01-03 10:35:00,100.04,100.04,99.75,99.78,4717.0,100.04,100.04,99.75,99.78,4717.0
2018-01-03 10:40:00,99.73,99.75,99.46,99.72,5454.0,99.73,99.75,99.46,99.72,5454.0
2018-01-03 10:45:00,99.71,99.71,99.47,99.47,6365.0,99.71,99.71,99.47,99.47,6365.0
2018-01-03 10:50:00,99.51,99.6,99.39,99.47,4699.0,99.51,99.6,99.39,99.47,4699.0
2018-01-03 10:55:00,99.49,99.5,99.4,99.4,3351.0,99.49,99.5,99.4,99.4,3351.0
2018-01-03 11:00:00,99.43,99.58,99.42,99.52,7784.0,99.43,99.58,99.42,99.52,7784.0
2018-01-03 11:05:00,99.58,99.61,99.37,99.49,5162.0,99.58,99.61,99.37,99.49,5162.0
2018-01-03 11:10:00,99.51,99.58,99.44,99.44,2900.0,99.51,99.58,99.44,99.44,2900.0
2018-01-03 11:15:00,99.51,99.72,99.48,99.7,4105.0,99.51,99.72,99.48,99.7,4105.0
2018-01-03 11:20:00,99.72,99.82,99.68,99.75,3795.0,99.72,99.82,99.68,99.75,3795.0
2018-01-03 11:25:00,99.75,99.78,99.72,99.77,1400.0,99.75,99.78,99.72,99.77,1400.0
2018-01-03 11:30:00,99.75,99.78,99.56,99.66,3508.0,99.75,99.78,99.56,99.66,3508.0
2018-01-03 11:35:00,99.65,99.69,99.61,99.62,4165.0,99.65,99.69,99.61,99.62,4165.0
2018-01-03 11:40:00,99.6,99.6,99.59,99.6,500.0,99.6,99.6,99.59,99.6,500.0
2018-01-03 11:45:00,99.62,99.62,99.53,99.58,3820.0,99.62,99.62,99.53,99.58,3820.0
2018-01-03 11:50:00,99.55,99.67,99.52,99.54,7358.0,99.55,99.67,99.52,99.54,7358.0
2018-01-03 11:55:00,99.56,99.56,99.38,99.42,5113.0,99.56,99.56,99.38,99.42,5113.0
2018-01-03 12:00:00,99.43,99.49,99.4,99.49,2200.0,99.43,99.49,99.4,99.49,2200.0
2018-01-03 12:05:00,99.47,99.49,99.46,99.49,500.0,99.47,99.49,99.46,99.49,500.0
2018-01-03 12:10:00,99.45,99.58,99.42,99.54,7586.0,99.45,99.58,99.42,99.54,7586.0
2018-01-03 12:15:00,99.51,99.51,99.46,99.46,2500.0,99.51,99.51,99.46,99.46,2500.0
2018-01-03 12:20:00,99.46,99.51,99.46,99.51,900.0,99.46,99.51,99.46,99.51,900.0
2018-01-03 12:25:00,99.51,99.6,99.44,99.6,5070.0,99.51,99.6,99.44,99.6,5070.0
2018-01-03 12:30:00,99.65,99.66,99.51,99.62,4642.0,99.65,99.66,99.51,99.62,4642.0
2018-01-03 12:35:00,99.61,99.61,99.49,99.53,3651.0,99.61,99.61,99.49,99.53,3651.0
2018-01-03 12:40:00,99.52,99.52,99.45,99.48,6011.0,99.52,99.52,99.45,99.48,6011.0
2018-01-03 12:45:00,99.46,99.51,99.44,99.45,6628.0,99.46,99.51,99.44,99.45,6628.0
2018-01-03 12:50:00,99.48,99.5,99.47,99.5,300.0,99.48,99.5,99.47,99.5,300.0
2018-01-03 12:55:00,99.48,99.48,99.39,99.39,9377.0,99.48,99.48,99.39,99.39,9377.0
2018-01-03 13:00:00,99.41,99.44,99.3,99.34,6245.0,99.41,99.44,99.3,99.34,6245.0
2018-01-03 13:05:00,99.36,99.38,99.31,99.38,7840.0,99.36,99.38,99.31,99.38,7840.0
2018-01-03 13:10:00,99.36,99.38,99.33,99.34,3777.0,99.36,99.38,99.33,99.34,3777.0
2018-01-03 13:15:00,99.33,99.33,99.27,99.3,3400.0,99.33,99.33,99.27,99.3,3400.0
2018-01-03 13:20:00,99.31,99.31,99.2,99.2,3706.0,99.31,99.31,99.2,99.2,3706.0
2018-01-03 13:25:00,99.24,99.25,99.18,99.25,2721.0,99.24,99.25,99.18,99.25,2721.0
2018-01-03 13:30:00,99.25,99.26,99.22,99.23,3985.0,99.25,99.26,99.22,99.23,3985.0
2018-01-03 13:35:00,99.25,99.25,99.08,99.1,5260.0,99.25,99.25,99.08,99.1,5260.0
2018-01-03 13:40:00,99.08,99.15,99.08,99.11,5662.0,99.08,99.15,99.08,99.11,5662.0
2018-01-03 13:45:00,99.11,99.25,99.11,99.14,11484.0,99.11,99.25,99.11,99.14,11484.0
2018-01-03 13:50:00,99.13,99.24,99.12,99.2,17239.0,99.13,99.24,99.12,99.2,17239.0
2018-01-03 13:55:00,99.17,99.26,99.09,99.2,6023.0,99.17,99.26,99.09,99.2,6023.0
2018-01-03 14:00:00,99.22,99.31,99.22,99.24,7227.0,99.22,99.31,99.22,99.24,7227.0
2018-01-03 14:05:00,99.26,99.28,99.18,99.2,5923.0,99.26,99.28,99.18,99.2,5923.0
2018-01-03 14:10:00,99.22,99.3,99.18,99.25,8978.0,99.22,99.3,99.18,99.25,8978.0
2018-01-03 14:15:00,99.23,99.3,99.22,99.27,4206.0,99.23,99.3,99.22,99.27,4206.0
2018-01-03 14:20:00,99.22,99.37,99.22,99.36,4101.0,99.22,99.37,99.22,99.36,4101.0
2018-01-03 14:25:00,99.36,99.43,99.33,99.4,6505.0,99.36,99.43,99.33,99.4,6505.0
2018-01-03 14:30:00,99.52,99.6,99.42,99.45,7266.0,99.52,99.6,99.42,99.45,7266.0
2018-01-03 14:35:00,99.44,99.53,99.44,99.47,8060.0,99.44,99.53,99.44,99.47,8060.0
2018-01-03 14:40:00,99.45,99.59,99.45,99.48,6891.0,99.45,99.59,99.45,99.48,6891.0
2018-01-03 14:45:00,99.53,99.57,99.47,99.47,3234.0,99.53,99.57,99.47,99.47,3234.0
2018-01-03 14:50:00,99.44,99.52,99.43,99.51,3315.0,99.44,99.52,99.43,99.51,3315.0
2018-01-03 14:55:00,99.54,99.54,99.39,99.44,8143.0,99.54,99.54,99.39,99.44,8143.0
2018-01-03 15:00:00,99.42,99.44,99.41,99.43,500.0,99.42,99.44,99.41,99.43,500.0
2018-01-03 15:05:00,99.42,99.42,99.29,99.34,13481.0,99.42,99.42,99.29,99.34,13481.0
2018-01-03 15:10:00,99.29,99.33,99.27,99.27,5647.0,99.29,99.33,99.27,99.27,5647.0
2018-01-03 15:15:00,99.29,99.31,99.25,99.28,7557.0,99.29,99.31,99.25,99.28,7557.0
2018-01-03 15:20:00,99.3,99.35,99.29,99.33,6001.0,99.3,99.35,99.29,99.33,6001.0
2018-01-03 15:25:00,99.34,99.34,99.29,99.34,8982.0,99.34,99.34,99.29,99.34,8982.0
2018-01-03 15:30:00,99.35,99.46,99.35,99.43,5889.0,99.35,99.46,99.35,99.43,5889.0
2018-01-03 15:35:00,99.43,99.53,99.43,99.53,6270.0,99.43,99.53,99.43,99.53,6270.0
2018-01-03 15:40:00,99.55,99.57,99.54,99.56,3243.0,99.55,99.57,99.54,99.56,3243.0
2018-01-03 15:45:00,99.57,99.6,99.45,99.45,18371.0,99.57,99.6,99.45,99.45,18371.0
2018-01-03 15:50:00,99.49,99.55,99.46,99.52,10536.0,99.49,99.55,99.46,99.52,10536.0
2018-01-03 15:55:00,99.52,99.56,99.45,99.49,40947.0,99.52,99.56,99.45,99.49,40947.0
2018-01-04 09:30:00,99.45,100.12,99.45,99.57,8519.0,99.45,100.12,99.45,99.57,8519.0
2018-01-04 09:35:00,99.61,99.91,99.54,99.63,16522.0,99.61,99.91,99.54,99.63,16522.0
2018-01-04 09:40:00,99.59,99.66,99.41,99.41,10587.0,99.59,99.66,99.41,99.41,10587.0
2018-01-04 09:45:00,99.5,99.5,99.21,99.21,5803.0,99.5,99.5,99.21,99.21,5803.0
2018-01-04 09:50:00,99.23,99.28,98.91,98.94,8375.0,99.23,99.28,98.91,98.94,8375.0
2018-01-04 09:55:00,98.97,98.97,98.49,98.8,16550.0,98.97,98.97,98.49,98.8,16550.0
2018-01-04 10:00:00,98.74,98.74,98.64,98.68,7670.0,98.74,98.74,98.64,98.68,7670.0
2018-01-04 10:05:00,98.69,98.73,98.34,98.73,18137.0,98.69,98.73,98.34,98.73,18137.0
2018-01-04 10:10:00,98.73,98.87,98.69,98.83,7244.0,98.73,98.87,98.69,98.83,7244.0
2018-01-04 10:15:00,98.83,98.96,98.73,98.87,9946.0,98.83,98.96,98.73,98.87,9946.0
2018-01-04 10:20:00,98.87,98.93,98.78,98.83,9378.0,98.87,98.93,98.78,98.83,9378.0
2018-01-04 10:25:00,98.9,98.92,98.76,98.76,8772.0,98.9,98.92,98.76,98.76,8772.0
2018-01-04 10:30:00,98.82,98.82,98.67,98.74,6287.0,98.82,98.82,98.67,98.74,6287.0
2018-01-04 10:35:00,98.72,98.89,98.69,98.81,11393.0,98.72,98.89,98.69,98.81,11393.0
2018-01-04 10:40:00,98.85,98.88,98.79,98.79,6427.0,98.85,98.88,98.79,98.79,6427.0
2018-01-04 10:45:00,98.77,98.81,98.72,98.74,5276.0,98.77,98.81,98.72,98.74,5276.0
2018-01-04 10:50:00,98.73,98.8,98.69,98.77,15466.0,98.73,98.8,98.69,98.77,15466.0
2018-01-04 10:55:00,98.76,98.83,98.71,98.71,4551.0,98.76,98.83,98.71,98.71,4551.0
2018-01-04 11:00:00,98.78,98.79,98.7,98.75,4805.0,98.78,98.79,98.7,98.75,4805.0
2018-01-04 11:05:00,98.73,98.87,98.73,98.78,9738.0,98.73,98.87,98.73,98.78,9738.0
2018-01-04 11:10:00,98.78,98.79,98.67,98.69,8014.0,98.78,98.79,98.67,98.69,8014.0
2018-01-04 11:15:00,98.75,98.75,98.54,98.59,6307.0,98.75,98.75,98.54,98.59,6307.0
2018-01-04 11:20:00,98.55,98.63,98.43,98.43,17091.0,98.55,98.63,98.43,98.43,17091.0
2018-01-04 11:25:00,98.42,98.62,98.41,98.6,8456.0,98.42,98.62,98.41,98.6,8456.0
2018-01-04 11:30:00,98.6,98.71,98.46,98.46,18925.0,98.6,98.71,98.46,98.46,18925.0
2018-01-04 11:35:00,98.56,98.57,98.41,98.51,8175.0,98.56,98.57,98.41,98.51,8175.0
2018-01-04 11:40:00,98.52,98.53,98.46,98.51,5168.0,98.52,98.53,98.46,98.51,5168.0
2018-01-04 11:45:00,98.53,98.63,98.51,98.59,7920.0,98.53,98.63,98.51,98.59,7920.0
2018-01-04 11:50:00,98.61,98.61,98.51,98.55,12574.0,98.61,98.61,98.51,98.55,12574.0
2018-01-04 11:55:00,98.55,98.6,98.44,98.6,52282.0,98.55,98.6,98.44,98.6,52282.0
2018-01-04 12:00:00,98.6,98.62,98.5,98.55,29152.0,98.6,98.62,98.5,98.55,29152.0
2018-01-04 12:05:00,98.54,98.57,98.54,98.55,8417.0,98.54,98.57,98.54,98.55,8417.0
2018-01-04 12:10:00,98.55,98.56,98.51,98.56,9523.0,98.55,98.56,98.51,98.56,9523.0
2018-01-04 12:15:00,98.55,98.56,98.36,98.44,21683.0,98.55,98.56,98.36,98.44,21683.0
2018-01-04 12:20:00,98.42,98.44,98.25,98.39,7781.0,98.42,98.44,98.25,98.39,7781.0
2018-01-04 12:25:00,98.45,98.46,98.26,98.38,5532.0,98.45,98.46,98.26,98.38,5532.0
2018-01-04 12:30:00,98.39,98.47,98.31,98.43,6309.0,98.39,98.47,98.31,98.43,6309.0
2018-01-04 12:35:00,98.42,98.44,98.29,98.29,14130.0,98.42,98.44,98.29,98.29,14130.0
2018-01-04 12:40:00,98.31,98.37,98.18,98.35,97274.0,98.31,98.37,98.18,98.35,97274.0
2018-01-04 12:45:00,98.35,98.37,98.32,98.37,7530.0,98.35,98.37,98.32,98.37,7530.0
2018-01-04 12:50:00,98.39,98.4,98.26,98.29,14458.0,98.39,98.4,98.26,98.29,14458.0
2018-01-04 12:55:00,98.29,98.39,98.29,98.31,6007.0,98.29,98.39,98.29,98.31,6007.0
2018-01-04 13:00:00,98.32,98.37,98.32,98.35,3046.0,98.32,98.37,98.32,98.35,3046.0
2018-01-04 13:05:00,98.37,98.41,98.33,98.41,19935.0,98.37,98.41,98.33,98.41,19935.0
2018-01-04 13:10:00,98.41,98.55,98.4,98.45,24922.0,98.41,98.55,98.4,98.45,24922.0
2018-01-04 13:15:00,98.45,98.46,98.34,98.38,18096.0,98.45,98.46,98.34,98.38,18096.0
2018-01-04 13:20:00,98.37,98.4,98.28,98.39,8467.0,98.37,98.4,98.28,98.39,8467.0
2018-01-04 13:25:00,98.4,98.41,98.09,98.09,24228.0,98.4,98.41,98.09,98.09,24228.0
2018-01-04 13:30:00,98.23,98.3,98.17,98.23,8080.0,98.23,98.3,98.17,98.23,8080.0
2018-01-04 13:35:00,98.24,98.25,98.17,98.25,4246.0,98.24,98.25,98.17,98.25,4246.0
2018-01-04 13:40:00,98.23,98.23,98.0,98.17,17266.0,98.23,98.23,98.0,98.17,17266.0
2018-01-04 13:45:00,98.18,98.25,98.1,98.22,9186.0,98.18,98.25,98.1,98.22,9186.0
2018-01-04 13:50:00,98.21,98.23,98.19,98.19,4472.0,98.21,98.23,98.19,98.19,4472.0
2018-01-04 13:55:00,98.21,98.22,98.0,98.16,19282.0,98.21,98.22,98.0,98.16,19282.0
2018-01-04 14:00:00,98.14,98.16,98.12,98.13,4318.0,98.14,98.16,98.12,98.13,4318.0
2018-01-04 14:05:00,98.15,98.16,97.98,98.0,35638.0,98.15,98.16,97.98,98.0,35638.0
2018-01-04 14:10:00,98.04,98.1,98.0,98.03,118522.0,98.04,98.1,98.0,98.03,118522.0
2018-01-04 14:15:00,98.04,98.1,97.96,98.0,13575.0,98.04,98.1,97.96,98.0,13575.0
2018-01-04 14:20:00,97.98,98.01,97.9,98.0,19248.0,97.98,98.01,97.9,98.0,19248.0
2018-01-04 14:25:00,97.99,98.01,97.75,97.75,11300.0,97.99,98.01,97.75,97.75,11300.0
2018-01-04 14:30:00,97.76,97.84,97.72,97.76,7792.0,97.76,97.84,97.72,97.76,7792.0
2018-01-04 14:35:00,97.76,97.83,97.69,97.8,14925.0,97.76,97.83,97.69,97.8,14925.0
2018-01-04 14:40:00,97.81,97.81,97.73,97.8,14385.0,97.81,97.81,97.73,97.8,14385.0
2018-01-04 14:45:00,97.79,97.9,97.74,97.74,21329.0,97.79,97.9,97.74,97.74,21329.0
2018-01-04 14:50:00,97.73,97.75,97.67,97.75,46055.0,97.73,97.75,97.67,97.75,46055.0
2018-01-04 14:55:00,97.73,97.92,97.72,97.8,24584.0,97.73,97.92,97.72,97.8,24584.0
2018-01-04 15:00:00,97.8,97.83,97.74,97.76,9546.0,97.8,97.83,97.74,97.76,9546.0
2018-01-04 15:05:00,97.77,97.78,97.6,97.65,18776.0,97.77,97.78,97.6,97.65,18776.0
2018-01-04 15:10:00,97.67,97.68,97.6,97.67,7563.0,97.67,97.68,97.6,97.67,7563.0
2018-01-04 15:15:00,97.67,97.67,97.58,97.6,14981.0,97.67,97.67,97.58,97.6,14981.0
2018-01-04 15:20:00,97.6,97.69,97.59,97.68,17206.0,97.6,97.69,97.59,97.68,17206.0
2018-01-04 15:25:00,97.68,97.69,97.62,97.62,18751.0,97.68,97.69,97.62,97.62,18751.0
2018-01-04 15:30:00,97.62,97.62,97.15,97.48,51112.0,97.62,97.62,97.15,97.48,51112.0
2018-01-04 15:35:00,97.48,97.51,97.43,97.51,24016.0,97.48,97.51,97.43,97.51,24016.0
2018-01-04 15:40:00,97.5,97.5,97.39,97.4,29928.0,97.5,97.5,97.39,97.4,29928.0
2018-01-04 15:45:00,97.4,97.44,97.32,97.44,45371.0,97.4,97.44,97.32,97.44,45371.0
2018-01-04 15:50:00,97.44,97.44,97.3,97.35,46336.0,97.44,97.44,97.3,97.35,46336.0
2018-01-04 15:55:00,97.33,97.48,97.27,97.3,101599.0,97.33,97.48,97.27,97.3,101599.0
2018-01-05 09:30:00,97.44,97.72,97.34,97.36,12785.0,97.44,97.72,97.34,97.36,12785.0
2018-01-05 09:35:00,97.4,98.08,97.38,98.01,8472.0,97.4,98.08,97.38,98.01,8472.0
2018-01-05 09:40:00,97.85,98.02,97.75,98.0,16330.0,97.85,98.02,97.75,98.0,16330.0
2018-01-05 09:45:00,97.96,98.25,97.96,98.23,4550.0,97.96,98.25,97.96,98.23,4550.0
2018-01-05 09:50:00,98.17,98.4,98.15,98.38,4600.0,98.17,98.4,98.15,98.38,4600.0
2018-01-05 09:55:00,98.39,98.4,98.24,98.34,12586.0,98.39,98.4,98.24,98.34,12586.0
2018-01-05 10:00:00,98.34,98.36,98.24,98.3,23980.0,98.34,98.36,98.24,98.3,23980.0
2018-01-05 10:05:00,98.3,98.32,98.22,98.29,25033.0,98.3,98.32,98.22,98.29,25033.0
2018-01-05 10:10:00,98.29,98.51,98.18,98.46,73375.0,98.29,98.51,98.18,98.46,73375.0
2018-01-05 10:15:00,98.44,98.53,98.34,98.37,46205.0,98.44,98.53,98.34,98.37,46205.0
2018-01-05 10:20:00,98.39,98.61,98.39,98.59,40652.0,98.39,98.61,98.39,98.59,40652.0
2018-01-05 10:25:00,98.56,98.56,98.24,98.24,35927.0,98.56,98.56,98.24,98.24,35927.0
2018-01-05 10:30:00,98.29,98.48,98.29,98.44,11856.0,98.29,98.48,98.29,98.44,11856.0
2018-01-05 10:35:00,98.45,98.51,98.43,98.51,19324.0,98.45,98.51,98.43,98.51,19324.0
2018-01-05 10:40:00,98.52,98.59,98.45,98.5,69774.0,98.52,98.59,98.45,98.5,69774.0
2018-01-05 10:45:00,98.5,98.78,98.45,98.67,49915.0,98.5,98.78,98.45,98.67,49915.0
2018-01-05 10:50:00,98.69,98.7,98.61,98.65,13615.0,98.69,98.7,98.61,98.65,13615.0
2018-01-05 10:55:00,98.63,98.65,98.58,98.62,9600.0,98.63,98.65,98.58,98.62,9600.0
2018-01-05 11:00:00,98.59,98.71,98.59,98.61,23016.0,98.59,98.71,98.59,98.61,23016.0
2018-01-05 11:05:00,98.59,98.67,98.57,98.67,7860.0,98.59,98.67,98.57,98.67,7860.0
2018-01-05 11:10:00,98.68,98.83,98.68,98.82,7495.0,98.68,98.83,98.68,98.82,7495.0
2018-01-05 11:15:00,98.81,98.83,98.73,98.77,8254.0,98.81,98.83,98.73,98.77,8254.0
2018-01-05 11:20:00,98.77,98.83,98.75,98.83,13930.0,98.77,98.83,98.75,98.83,13930.0
2018-01-05 11:25:00,98.82,98.83,98.78,98.82,45667.0,98.82,98.83,98.78,98.82,45667.0
2018-01-05 11:30:00,98.82,98.83,98.69,98.73,11710.0,98.82,98.83,98.69,98.73,11710.0
2018-01-05 11:35:00,98.73,98.74,98.6,98.6,7312.0,98.73,98.74,98.6,98.6,7312.0
2018-01-05 11:40:00,98.61,98.61,98.35,98.35,10277.0,98.61,98.61,98.35,98.35,10277.0
2018-01-05 11:45:00,98.35,98.4,98.17,98.17,9375.0,98.35,98.4,98.17,98.17,9375.0
2018-01-05 11:50:00,98.19,98.19,97.99,98.03,6464.0,98.19,98.19,97.99,98.03,6464.0
2018-01-05 11:55:00,98.03,98.16,97.95,98.1,7240.0,98.03,98.16,97.95,98.1,7240.0
2018-01-05 12:00:00,98.11,98.18,98.1,98.1,5100.0,98.11,98.18,98.1,98.1,5100.0
2018-01-05 12:05:00,98.09,98.23,98.07,98.22,4900.0,98.09,98.23,98.07,98.22,4900.0
2018-01-05 12:10:00,98.24,98.3,98.24,98.29,5043.0,98.24,98.3,98.24,98.29,5043.0
2018-01-05 12:15:00,98.29,98.38,98.28,98.37,2892.0,98.29,98.38,98.28,98.37,2892.0
2018-01-05 12:20:00,98.37,98.46,98.37,98.45,2400.0,98.37,98.46,98.37,98.45,2400.0
2018-01-05 12:25:00,98.45,98.51,98.42,98.47,6095.0,98.45,98.51,98.42,98.47,6095.0
2018-01-05 12:30:00,98.46,98.46,98.42,98.44,1137.0,98.46,98.46,98.42,98.44,1137.0
2018-01-05 12:35:00,98.4,98.4,98.2,98.22,11866.0,98.4,98.4,98.2,98.22,11866.0
2018-01-05 12:40:00,98.24,98.25,98.02,98.13,8062.0,98.24,98.25,98.02,98.13,8062.0
2018-01-05 12:45:00,98.13,98.16,98.09,98.1,1500.0,98.13,98.16,98.09,98.1,1500.0
2018-01-05 12:50:00,98.11,98.13,97.95,97.96,6731.0,98.11,98.13,97.95,97.96,6731.0
2018-01-05 12:55:00,97.95,97.95,97.81,97.85,22361.0,97.95,97.95,97.81,97.85,22361.0
2018-01-05 13:00:00,97.85,97.86,97.79,97.83,11550.0,97.85,97.86,97.79,97.83,11550.0
2018-01-05 13:05:00,97.86,97.86,97.8,97.8,1700.0,97.86,97.86,97.8,97.8,1700.0
2018-01-05 13:10:00,97.81,97.87,97.61,97.61,11278.0,97.81,97.87,97.61,97.61,11278.0
2018-01-05 13:15:00,97.61,97.7,97.58,97.59,16383.0,97.61,97.7,97.58,97.59,16383.0
2018-01-05 13:20:00,97.6,97.64,97.54,97.58,5422.0,97.6,97.64,97.54,97.58,5422.0
2018-01-05 13:25:00,97.63,97.69,97.49,97.56,7321.0,97.63,97.69,97.49,97.56,7321.0
2018-01-05 13:30:00,97.53,97.64,97.48,97.54,13441.0,97.53,97.64,97.48,97.54,13441.0
2018-01-05 13:35:00,97.53,97.53,97.35,97.4,20198.0,97.53,97.53,97.35,97.4,20198.0
2018-01-05 13:40:00,97.43,97.44,97.36,97.37,5486.0,97.43,97.44,97.36,97.37,5486.0
2018-01-05 13:45:00,97.39,97.56,97.37,97.56,8367.0,97.39,97.56,97.37,97.56,8367.0
2018-01-05 13:50:00,97.55,97.55,97.37,97.45,13453.0,97.55,97.55,97.37,97.45,13453.0
2018-01-05 13:55:00,97.45,97.49,97.39,97.47,10541.0,97.45,97.49,97.39,97.47,10541.0
2018-01-05 14:00:00,97.54,97.55,97.45,97.47,12341.0,97.54,97.55,97.45,97.47,12341.0
2018-01-05 14:05:00,97.49,97.74,97.47,97.66,6672.0,97.49,97.74,97.47,97.66,6672.0
2018-01-05 14:10:00,97.64,97.83,97.63,97.83,11494.0,97.64,97.83,97.63,97.83,11494.0
2018-01-05 14:15:00,97.84,97.9,97.74,97.82,9305.0,97.84,97.9,97.74,97.82,9305.0
2018-01-05 14:20:00,97.85,97.86,97.79,97.79,4949.0,97.85,97.86,97.79,97.79,4949.0
2018-01-05 14:25:00,97.81,97.89,97.81,97.85,7812.0,97.81,97.89,97.81,97.85,7812.0
2018-01-05 14:30:00,97.87,97.89,97.83,97.83,8062.0,97.87,97.89,97.83,97.83,8062.0
2018-01-05 14:35:00,97.82,97.9,97.82,97.86,4810.0,97.82,97.9,97.82,97.86,4810.0
2018-01-05 14:40:00,97.87,97.96,97.85,97.95,3960.0,97.87,97.96,97.85,97.95,3960.0
2018-01-05 14:45:00,97.96,98.0,97.9,97.98,5307.0,97.96,98.0,97.9,97.98,5307.0
2018-01-05 14:50:00,97.99,98.21,97.98,98.17,9028.0,97.99,98.21,97.98,98.17,9028.0
2018-01-05 14:55:00,98.18,98.25,98.13,98.17,12119.0,98.18,98.25,98.13,98.17,12119.0
2018-01-05 15:00:00,98.17,98.18,98.02,98.04,10925.0,98.17,98.18,98.02,98.04,10925.0
2018-01-05 15:05:00,98.06,98.11,98.02,98.06,14646.0,98.06,98.11,98.02,98.06,14646.0
2018-01-05 15:10:00,98.06,98.14,98.05,98.09,6907.0,98.06,98.14,98.05,98.09,6907.0
2018-01-05 15:15:00,98.08,98.12,98.08,98.11,7500.0,98.08,98.12,98.08,98.11,7500.0
2018-01-05 15:20:00,98.14,98.15,98.09,98.09,6986.0,98.14,98.15,98.09,98.09,6986.0
2018-01-05 15:25:00,98.1,98.14,98.1,98.12,8723.0,98.1,98.14,98.1,98.12,8723.0
2018-01-05 15:30:00,98.12,98.24,98.09,98.2,15478.0,98.12,98.24,98.09,98.2,15478.0
2018-01-05 15:35:00,98.22,98.29,98.21,98.29,5105.0,98.22,98.29,98.21,98.29,5105.0
2018-01-05 15:40:00,98.33,98.37,98.32,98.32,18839.0,98.33,98.37,98.32,98.32,18839.0
2018-01-05 15:45:00,98.33,98.53,98.32,98.51,43016.0,98.33,98.53,98.32,98.51,43016.0
2018-01-05 15:50:00,98.51,98.52,98.46,98.5,17620.0,98.51,98.52,98.46,98.5,17620.0
2018-01-05 15:55:00,98.5,98.55,98.49,98.55,38552.0,98.5,98.55,98.49,98.55,38552.0
2018-01-08 09:30:00,98.48,98.61,98.2,98.55,5082.0,98.48,98.61,98.2,98.55,5082.0
2018-01-08 09:35:00,98.64,98.7,98.41,98.48,5300.0,98.64,98.7,98.41,98.48,5300.0
2018-01-08 09:40:00,98.48,98.5,98.16,98.16,5112.0,98.48,98.5,98.16,98.16,5112.0
2018-01-08 09:45:00,98.13,98.59,98.13,98.56,8338.0,98.13,98.59,98.13,98.56,8338.0
2018-01-08 09:50:00,98.64,98.74,98.58,98.65,5000.0,98.64,98.74,98.58,98.65,5000.0
2018-01-08 09:55:00,98.66,98.76,98.53,98.76,9340.0,98.66,98.76,98.53,98.76,9340.0
2018-01-08 10:00:00,98.72,98.76,98.6,98.73,8406.0,98.72,98.76,98.6,98.73,8406.0
2018-01-08 10:05:00,98.68,98.77,98.61,98.63,6318.0,98.68,98.77,98.61,98.63,6318.0
2018-01-08 10:10:00,98.63,98.79,98.59,98.71,6238.0,98.63,98.79,98.59,98.71,6238.0
2018-01-08 10:15:00,98.7,98.74,98.56,98.58,3828.0,98.7,98.74,98.56,98.58,3828.0
2018-01-08 10:20:00,98.59,98.65,98.56,98.63,5555.0,98.59,98.65,98.56,98.63,5555.0
2018-01-08 10:25:00,98.63,98.75,98.59,98.73,9640.0,98.63,98.75,98.59,98.73,9640.0
2018-01-08 10:30:00,98.74,98.76,98.68,98.69,7680.0,98.74,98.76,98.68,98.69,7680.0
2018-01-08 10:35:00,98.69,98.69,98.57,98.59,4900.0,98.69,98.69,98.57,98.59,4900.0
2018-01-08 10:40:00,98.59,98.65,98.47,98.49,4915.0,98.59,98.65,98.47,98.49,4915.0
2018-01-08 10:45:00,98.49,98.49,98.34,98.42,4900.0,98.49,98.49,98.34,98.42,4900.0
2018-01-08 10:50:00,98.39,98.57,98.39,98.54,2332.0,98.39,98.57,98.39,98.54,2332.0
2018-01-08 10:55:00,98.57,98.57,98.43,98.43,2600.0,98.57,98.57,98.43,98.43,2600.0
2018-01-08 11:00:00,98.42,98.47,98.38,98.43,4725.0,98.42,98.47,98.38,98.43,4725.0
2018-01-08 11:05:00,98.42,98.5,98.41,98.45,6546.0,98.42,98.5,98.41,98.45,6546.0
2018-01-08 11:10:00,98.45,98.49,98.43,98.44,4987.0,98.45,98.49,98.43,98.44,4987.0
2018-01-08 11:15:00,98.45,98.49,98.36,98.49,5300.0,98.45,98.49,98.36,98.49,5300.0
2018-01-08 11:20:00,98.48,98.53,98.45,98.53,3235.0,98.48,98.53,98.45,98.53,3235.0
2018-01-08 11:25:00,98.55,98.68,98.55,98.58,6027.0,98.55,98.68,98.55,98.58,6027.0
2018-01-08 11:30:00,98.59,98.62,98.54,98.59,17078.0,98.59,98.62,98.54,98.59,17078.0
2018-01-08 11:35:00,98.62,98.62,98.55,98.61,5682.0,98.62,98.62,98.55,98.61,5682.0
2018-01-08 11:40:00,98.66,98.7,98.64,98.7,1600.0,98.66,98.7,98.64,98.7,1600.0
2018-01-08 11:45:00,98.74,98.74,98.73,98.73,900.0,98.74,98.74,98.73,98.73,900.0
2018-01-08 11:50:00,98.72,98.75,98.67,98.67,10805.0,98.72,98.75,98.67,98.67,10805.0
2018-01-08 11:55:00,98.67,98.68,98.51,98.51,5193.0,98.67,98.68,98.51,98.51,5193.0
2018-01-08 12:00:00,98.53,98.53,98.47,98.49,3101.0,98.53,98.53,98.47,98.49,3101.0
2018-01-08 12:05:00,98.49,98.5,98.4,98.5,2276.0,98.49,98.5,98.4,98.5,2276.0
2018-01-08 12:10:00,98.5,98.6,98.47,98.56,2333.0,98.5,98.6,98.47,98.56,2333.0
2018-01-08 12:15:00,98.56,98.77,98.51,98.75,7233.0,98.56,98.77,98.51,98.75,7233.0
2018-01-08 12:20:00,98.75,98.75,98.63,98.65,18518.0,98.75,98.75,98.63,98.65,18518.0
2018-01-08 12:25:00,98.68,98.68,98.54,98.59,5207.0,98.68,98.68,98.54,98.59,5207.0
2018-01-08 12:30:00,98.58,98.67,98.55,98.55,7165.0,98.58,98.67,98.55,98.55,7165.0
2018-01-08 12:35:00,98.6,98.6,98.48,98.48,2700.0,98.6,98.6,98.48,98.48,2700.0
2018-01-08 12:40:00,98.51,98.55,98.48,98.55,2400.0,98.51,98.55,98.48,98.55,2400.0
2018-01-08 12:45:00,98.55,98.57,98.49,98.55,5503.0,98.55,98.57,98.49,98.55,5503.0
2018-01-08 12:50:00,98.55,98.58,98.51,98.56,7290.0,98.55,98.58,98.51,98.56,7290.0
2018-01-08 12:55:00,98.54,98.58,98.51,98.58,3318.0,98.54,98.58,98.51,98.58,3318.0
2018-01-08 13:00:00,98.58,98.59,98.47,98.51,3455.0,98.58,98.59,98.47,98.51,3455.0
2018-01-08 13:05:00,98.53,98.55,98.49,98.49,1946.0,98.53,98.55,98.49,98.49,1946.0
2018-01-08 13:10:00,98.54,98.59,98.54,98.57,3864.0,98.54,98.59,98.54,98.57,3864.0
2018-01-08 13:15:00,98.59,98.63,98.56,98.6,6620.0,98.59,98.63,98.56,98.6,6620.0
2018-01-08 13:20:00,98.62,98.62,98.49,98.5,6871.0,98.62,98.62,98.49,98.5,6871.0
2018-01-08 13:25:00,98.5,98.53,98.46,98.5,3125.0,98.5,98.53,98.46,98.5,3125.0
2018-01-08 13:30:00,98.52,98.56,98.46,98.5,4218.0,98.52,98.56,98.46,98.5,4218.0
2018-01-08 13:35:00,98.46,98.49,98.44,98.45,2200.0,98.46,98.49,98.44,98.45,2200.0
2018-01-08 13:40:00,98.44,98.55,98.43,98.55,4100.0,98.44,98.55,98.43,98.55,4100.0
2018-01-08 13:45:00,98.56,98.59,98.47,98.57,7031.0,98.56,98.59,98.47,98.57,7031.0
2018-01-08 13:50:00,98.59,98.59,98.49,98.57,4560.0,98.59,98.59,98.49,98.57,4560.0
2018-01-08 13:55:00,98.57,98.59,98.53,98.59,5153.0,98.57,98.59,98.53,98.59,5153.0
2018-01-08 14:00:00,98.59,98.59,98.54,98.56,4565.0,98.59,98.59,98.54,98.56,4565.0
2018-01-08 14:05:00,98.56,98.58,98.49,98.54,7892.0,98.56,98.58,98.49,98.54,7892.0
2018-01-08 14:10:00,98.53,98.58,98.46,98.46,4268.0,98.53,98.58,98.46,98.46,4268.0
2018-01-08 14:15:00,98.49,98.55,98.43,98.55,3143.0,98.49,98.55,98.43,98.55,3143.0
2018-01-08 14:20:00,98.55,98.56,98.49,98.56,3500.0,98.55,98.56,98.49,98.56,3500.0
2018-01-08 14:25:00,98.54,98.54,98.5,98.53,3050.0,98.54,98.54,98.5,98.53,3050.0
2018-01-08 14:30:00,98.54,98.57,98.51,98.53,4866.0,98.54,98.57,98.51,98.53,4866.0
2018-01-08 14:35:00,98.54,98.55,98.52,98.55,4553.0,98.54,98.55,98.52,98.55,4553.0
2018-01-08 14:40:00,98.55,98.55,98.51,98.52,6110.0,98.55,98.55,98.51,98.52,6110.0
2018-01-08 14:45:00,98.52,98.54,98.48,98.48,1782.0,98.52,98.54,98.48,98.48,1782.0
2018-01-08 14:50:00,98.49,98.53,98.47,98.48,3947.0,98.49,98.53,98.47,98.48,3947.0
2018-01-08 14:55:00,98.5,98.55,98.5,98.52,4647.0,98.5,98.55,98.5,98.52,4647.0
2018-01-08 15:00:00,98.53,98.53,98.5,98.51,4351.0,98.53,98.53,98.5,98.51,4351.0
2018-01-08 15:05:00,98.51,98.58,98.51,98.57,4500.0,98.51,98.58,98.51,98.57,4500.0
2018-01-08 15:10:00,98.57,98.59,98.51,98.51,11391.0,98.57,98.59,98.51,98.51,11391.0
2018-01-08 15:15:00,98.52,98.59,98.52,98.57,6691.0,98.52,98.59,98.52,98.57,6691.0
2018-01-08 15:20:00,98.59,98.59,98.52,98.53,7362.0,98.59,98.59,98.52,98.53,7362.0
2018-01-08 15:25:00,98.54,98.59,98.52,98.57,5607.0,98.54,98.59,98.52,98.57,5607.0
2018-01-08 15:30:00,98.58,98.59,98.53,98.59,11038.0,98.58,98.59,98.53,98.59,11038.0
2018-01-08 15:35:00,98.59,98.63,98.54,98.59,25875.0,98.59,98.63,98.54,98.59,25875.0
2018-01-08 15:40:00,98.6,98.68,98.54,98.65,55268.0,98.6,98.68,98.54,98.65,55268.0
2018-01-08 15:45:00,98.7,98.71,98.57,98.63,31031.0,98.7,98.71,98.57,98.63,31031.0
2018-01-08 15:50:00,98.63,98.67,98.57,98.61,18969.0,98.63,98.67,98.57,98.61,18969.0
2018-01-08 15:55:00,98.63,98.65,98.51,98.57,65753.0,98.63,98.65,98.51,98.57,65753.0
2018-01-09 09:30:00,98.96,99.0,98.7,98.8,17757.0,98.96,99.0,98.7,98.8,17757.0
2018-01-09 09:35:00,98.86,98.91,98.53,98.57,13420.0,98.86,98.91,98.53,98.57,13420.0
2018-01-09 09:40:00,98.53,98.87,98.5,98.78,14804.0,98.53,98.87,98.5,98.78,14804.0
2018-01-09 09:45:00,98.77,98.86,98.58,98.65,26069.0,98.77,98.86,98.58,98.65,26069.0
2018-01-09 09:50:00,98.65,98.75,98.45,98.74,17315.0,98.65,98.75,98.45,98.74,17315.0
2018-01-09 09:55:00,98.71,98.71,98.54,98.63,8200.0,98.71,98.71,98.54,98.63,8200.0
2018-01-09 10:00:00,98.66,98.9,98.64,98.84,21282.0,98.66,98.9,98.64,98.84,21282.0
2018-01-09 10:05:00,98.9,98.9,98.48,98.58,43916.0,98.9,98.9,98.48,98.58,43916.0
2018-01-09 10:10:00,98.62,98.73,98.56,98.63,8003.0,98.62,98.73,98.56,98.63,8003.0
2018-01-09 10:15:00,98.66,98.66,98.57,98.57,7456.0,98.66,98.66,98.57,98.57,7456.0
2018-01-09 10:20:00,98.54,98.6,98.5,98.54,5023.0,98.54,98.6,98.5,98.54,5023.0
2018-01-09 10:25:00,98.54,98.55,98.33,98.33,6992.0,98.54,98.55,98.33,98.33,6992.0
2018-01-09 10:30:00,98.36,98.43,98.35,98.38,8709.0,98.36,98.43,98.35,98.38,8709.0
2018-01-09 10:35:00,98.41,98.42,98.14,98.18,10600.0,98.41,98.42,98.14,98.18,10600.0
2018-01-09 10:40:00,98.18,98.46,98.13,98.34,35933.0,98.18,98.46,98.13,98.34,35933.0
2018-01-09 10:45:00,98.36,98.36,98.14,98.14,7793.0,98.36,98.36,98.14,98.14,7793.0
2018-01-09 10:50:00,98.15,98.18,98.1,98.12,5095.0,98.15,98.18,98.1,98.12,5095.0
2018-01-09 10:55:00,98.14,98.17,98.05,98.12,10176.0,98.14,98.17,98.05,98.12,10176.0
2018-01-09 11:00:00,98.15,98.48,98.08,98.39,5961.0,98.15,98.48,98.08,98.39,5961.0
2018-01-09 11:05:00,98.41,98.59,98.41,98.5,4769.0,98.41,98.59,98.41,98.5,4769.0
2018-01-09 11:10:00,98.5,98.73,98.47,98.73,8415.0,98.5,98.73,98.47,98.73,8415.0
2018-01-09 11:15:00,98.8,98.9,98.72,98.78,14702.0,98.8,98.9,98.72,98.78,14702.0
2018-01-09 11:20:00,98.78,98.87,98.64,98.71,14653.0,98.78,98.87,98.64,98.71,14653.0
2018-01-09 11:25:00,98.72,98.72,98.52,98.64,26240.0,98.72,98.72,98.52,98.64,26240.0
2018-01-09 11:30:00,98.69,98.8,98.69,98.73,6897.0,98.69,98.8,98.69,98.73,6897.0
2018-01-09 11:35:00,98.68,98.7,98.57,98.66,5196.0,98.68,98.7,98.57,98.66,5196.0
2018-01-09 11:40:00,98.65,98.68,98.59,98.63,3803.0,98.65,98.68,98.59,98.63,3803.0
2018-01-09 11:45:00,98.63,98.66,98.45,98.48,9577.0,98.63,98.66,98.45,98.48,9577.0
2018-01-09 11:50:00,98.5,98.52,98.37,98.51,11794.0,98.5,98.52,98.37,98.51,11794.0
2018-01-09 11:55:00,98.56,98.69,98.51,98.54,6264.0,98.56,98.69,98.51,98.54,6264.0
2018-01-09 12:00:00,98.51,98.51,98.27,98.46,8514.0,98.51,98.51,98.27,98.46,8514.0
2018-01-09 12:05:00,98.45,98.57,98.34,98.57,5414.0,98.45,98.57,98.34,98.57,5414.0
2018-01-09 12:10:00,98.59,98.63,98.46,98.46,4184.0,98.59,98.63,98.46,98.46,4184.0
2018-01-09 12:15:00,98.51,98.59,98.47,98.48,4296.0,98.51,98.59,98.47,98.48,4296.0
2018-01-09 12:20:00,98.51,98.58,98.49,98.52,3630.0,98.51,98.58,98.49,98.52,3630.0
2018-01-09 12:25:00,98.53,98.57,98.44,98.5,4147.0,98.53,98.57,98.44,98.5,4147.0
2018-01-09 12:30:00,98.51,98.6,98.5,98.58,6999.0,98.51,98.6,98.5,98.58,6999.0
2018-01-09 12:35:00,98.58,98.6,98.51,98.51,5276.0,98.58,98.6,98.51,98.51,5276.0
2018-01-09 12:40:00,98.53,98.59,98.5,98.56,4497.0,98.53,98.59,98.5,98.56,4497.0
2018-01-09 12:45:00,98.55,98.57,98.52,98.57,4877.0,98.55,98.57,98.52,98.57,4877.0
2018-01-09 12:50:00,98.59,98.64,98.56,98.58,6535.0,98.59,98.64,98.56,98.58,6535.0
2018-01-09 12:55:00,98.58,98.64,98.56,98.63,5957.0,98.58,98.64,98.56,98.63,5957.0
2018-01-09 13:00:00,98.64,98.73,98.54,98.69,12448.0,98.64,98.73,98.54,98.69,12448.0
2018-01-09 13:05:00,98.66,98.69,98.56,98.64,19255.0,98.66,98.69,98.56,98.64,19255.0
2018-01-09 13:10:00,98.67,98.69,98.61,98.64,4127.0,98.67,98.69,98.61,98.64,4127.0
2018-01-09 13:15:00,98.64,98.74,98.62,98.66,11434.0,98.64,98.74,98.62,98.66,11434.0
2018-01-09 13:20:00,98.69,98.9,98.69,98.74,8017.0,98.69,98.9,98.69,98.74,8017.0
2018-01-09 13:25:00,98.79,98.81,98.57,98.65,41679.0,98.79,98.81,98.57,98.65,41679.0
2018-01-09 13:30:00,98.62,98.66,98.59,98.62,7113.0,98.62,98.66,98.59,98.62,7113.0
2018-01-09 13:35:00,98.63,98.7,98.61,98.65,4770.0,98.63,98.7,98.61,98.65,4770.0
2018-01-09 13:40:00,98.63,98.69,98.63,98.69,4998.0,98.63,98.69,98.63,98.69,4998.0
2018-01-09 13:45:00,98.68,98.68,98.57,98.6,13183.0,98.68,98.68,98.57,98.6,13183.0
2018-01-09 13:50:00,98.59,98.7,98.58,98.7,11456.0,98.59,98.7,98.58,98.7,11456.0
2018-01-09 13:55:00,98.7,98.85,98.57,98.79,16675.0,98.7,98.85,98.57,98.79,16675.0
2018-01-09 14:00:00,98.78,98.9,98.78,98.9,5386.0,98.78,98.9,98.78,98.9,5386.0
2018-01-09 14:05:00,98.91,99.0,98.91,98.98,4027.0,98.91,99.0,98.91,98.98,4027.0
2018-01-09 14:10:00,98.99,98.99,98.95,98.99,3593.0,98.99,98.99,98.95,98.99,3593.0
2018-01-09 14:15:00,98.97,98.98,98.93,98.98,5927.0,98.97,98.98,98.93,98.98,5927.0
2018-01-09 14:20:00,98.96,98.96,98.9,98.96,3000.0,98.96,98.96,98.9,98.96,3000.0
2018-01-09 14:25:00,98.93,98.95,98.66,98.73,14527.0,98.93,98.95,98.66,98.73,14527.0
2018-01-09 14:30:00,98.73,98.8,98.68,98.68,7770.0,98.73,98.8,98.68,98.68,7770.0
2018-01-09 14:35:00,98.68,98.74,98.65,98.74,6634.0,98.68,98.74,98.65,98.74,6634.0
2018-01-09 14:40:00,98.72,98.73,98.62,98.67,6552.0,98.72,98.73,98.62,98.67,6552.0
2018-01-09 14:45:00,98.68,98.77,98.64,98.77,8165.0,98.68,98.77,98.64,98.77,8165.0
2018-01-09 14:50:00,98.76,98.91,98.72,98.81,13962.0,98.76,98.91,98.72,98.81,13962.0
2018-01-09 14:55:00,98.81,98.83,98.73,98.82,14500.0,98.81,98.83,98.73,98.82,14500.0
2018-01-09 15:00:00,98.8,98.85,98.75,98.81,12444.0,98.8,98.85,98.75,98.81,12444.0
2018-01-09 15:05:00,98.81,98.84,98.69,98.76,12243.0,98.81,98.84,98.69,98.76,12243.0
2018-01-09 15:10:00,98.76,98.83,98.74,98.83,4849.0,98.76,98.83,98.74,98.83,4849.0
2018-01-09 15:15:00,98.83,98.86,98.73,98.81,11550.0,98.83,98.86,98.73,98.81,11550.0
2018-01-09 15:20:00,98.8,98.81,98.77,98.79,10640.0,98.8,98.81,98.77,98.79,10640.0
2018-01-09 15:25:00,98.78,98.84,98.69,98.72,15248.0,98.78,98.84,98.69,98.72,15248.0
2018-01-09 15:30:00,98.75,98.83,98.75,98.81,7400.0,98.75,98.83,98.75,98.81,7400.0
2018-01-09 15:35:00,98.81,98.9,98.8,98.87,12256.0,98.81,98.9,98.8,98.87,12256.0
2018-01-09 15:40:00,98.87,98.88,98.7,98.74,21341.0,98.87,98.88,98.7,98.74,21341.0
2018-01-09 15:45:00,98.72,98.73,98.56,98.6,28784.0,98.72,98.73,98.56,98.6,28784.0
2018-01-09 15:50:00,98.59,98.64,98.55,98.61,26897.0,98.59,98.64,98.55,98.61,26897.0
2018-01-09 15:55:00,98.63,98.65,98.5,98.6,50563.0,98.63,98.65,98.5,98.6,50563.0
2018-01-10 09:30:00,98.37,98.38,98.01,98.01,6099.0,98.37,98.38,98.01,98.01,6099.0
2018-01-10 09:35:00,97.98,97.98,97.41,97.52,4238.0,97.98,97.98,97.41,97.52,4238.0
2018-01-10 09:40:00,97.67,97.7,97.48,97.69,1443.0,97.67,97.7,97.48,97.69,1443.0
2018-01-10 09:45:00,97.53,97.84,97.53,97.61,2956.0,97.53,97.84,97.53,97.61,2956.0
2018-01-10 09:50:00,97.6,97.63,97.2,97.2,2923.0,97.6,97.63,97.2,97.2,2923.0
2018-01-10 09:55:00,97.22,97.55,97.2,97.55,10675.0,97.22,97.55,97.2,97.55,10675.0
2018-01-10 10:00:00,97.49,97.56,97.3,97.36,4304.0,97.49,97.56,97.3,97.36,4304.0
2018-01-10 10:05:00,97.4,97.43,97.31,97.42,3395.0,97.4,97.43,97.31,97.42,3395.0
2018-01-10 10:10:00,97.36,97.53,97.33,97.53,7302.0,97.36,97.53,97.33,97.53,7302.0
2018-01-10 10:15:00,97.55,97.63,97.5,97.53,3200.0,97.55,97.63,97.5,97.53,3200.0
2018-01-10 10:20:00,97.53,97.53,97.43,97.47,5170.0,97.53,97.53,97.43,97.47,5170.0
2018-01-10 10:25:00,97.51,97.6,97.51,97.58,25771.0,97.51,97.6,97.51,97.58,25771.0
2018-01-10 10:30:00,97.58,97.86,97.58,97.7,23336.0,97.58,97.86,97.58,97.7,23336.0
2018-01-10 10:35:00,97.7,97.74,97.65,97.7,2900.0,97.7,97.74,97.65,97.7,2900.0
2018-01-10 10:40:00,97.72,97.76,97.69,97.76,2879.0,97.72,97.76,97.69,97.76,2879.0
2018-01-10 10:45:00,97.74,97.85,97.74,97.84,3328.0,97.74,97.85,97.74,97.84,3328.0
2018-01-10 10:50:00,97.84,97.92,97.82,97.92,3368.0,97.84,97.92,97.82,97.92,3368.0
2018-01-10 10:55:00,97.93,98.06,97.92,98.06,3128.0,97.93,98.06,97.92,98.06,3128.0
2018-01-10 11:00:00,98.05,98.15,98.01,98.12,10883.0,98.05,98.15,98.01,98.12,10883.0
2018-01-10 11:05:00,98.11,98.11,98.03,98.09,3640.0,98.11,98.11,98.03,98.09,3640.0
2018-01-10 11:10:00,98.07,98.07,97.98,98.0,1500.0,98.07,98.07,97.98,98.0,1500.0
2018-01-10 11:15:00,98.05,98.14,98.04,98.04,1800.0,98.05,98.14,98.04,98.04,1800.0
2018-01-10 11:20:00,98.02,98.08,97.99,98.02,2414.0,98.02,98.08,97.99,98.02,2414.0
2018-01-10 11:25:00,98.02,98.03,97.98,97.98,2795.0,98.02,98.03,97.98,97.98,2795.0
2018-01-10 11:30:00,98.02,98.2,98.01,98.2,1907.0,98.02,98.2,98.01,98.2,1907.0
2018-01-10 11:35:00,98.19,98.24,98.16,98.23,2551.0,98.19,98.24,98.16,98.23,2551.0
2018-01-10 11:40:00,98.3,98.3,98.24,98.26,1300.0,98.3,98.3,98.24,98.26,1300.0
2018-01-10 11:45:00,98.25,98.35,98.21,98.35,5094.0,98.25,98.35,98.21,98.35,5094.0
2018-01-10 11:50:00,98.44,98.57,98.43,98.5,6275.0,98.44,98.57,98.43,98.5,6275.0
2018-01-10 11:55:00,98.52,98.59,98.46,98.59,4377.0,98.52,98.59,98.46,98.59,4377.0
2018-01-10 12:00:00,98.52,98.54,98.42,98.46,5327.0,98.52,98.54,98.42,98.46,5327.0
2018-01-10 12:05:00,98.48,98.53,98.45,98.47,2310.0,98.48,98.53,98.45,98.47,2310.0
2018-01-10 12:10:00,98.47,98.47,98.41,98.43,3247.0,98.47,98.47,98.41,98.43,3247.0
2018-01-10 12:15:00,98.45,98.46,98.35,98.41,4100.0,98.45,98.46,98.35,98.41,4100.0
2018-01-10 12:20:00,98.41,98.45,98.38,98.45,1299.0,98.41,98.45,98.38,98.45,1299.0
2018-01-10 12:25:00,98.41,98.48,98.38,98.46,5677.0,98.41,98.48,98.38,98.46,5677.0
2018-01-10 12:30:00,98.46,98.48,98.38,98.39,5113.0,98.46,98.48,98.38,98.39,5113.0
2018-01-10 12:35:00,98.37,98.4,98.36,98.38,1100.0,98.37,98.4,98.36,98.38,1100.0
2018-01-10 12:40:00,98.38,98.45,98.36,98.44,4708.0,98.38,98.45,98.36,98.44,4708.0
2018-01-10 12:45:00,98.41,98.99,98.39,98.53,47880.0,98.41,98.99,98.39,98.53,47880.0
2018-01-10 12:50:00,98.49,98.55,98.49,98.55,2403.0,98.49,98.55,98.49,98.55,2403.0
2018-01-10 12:55:00,98.53,98.63,98.5,98.58,3600.0,98.53,98.63,98.5,98.58,3600.0
2018-01-10 13:00:00,98.6,98.65,98.57,98.63,2418.0,98.6,98.65,98.57,98.63,2418.0
2018-01-10 13:05:00,98.67,98.7,98.64,98.68,3659.0,98.67,98.7,98.64,98.68,3659.0
2018-01-10 13:10:00,98.72,98.72,98.65,98.66,4747.0,98.72,98.72,98.65,98.66,4747.0
2018-01-10 13:15:00,98.68,98.69,98.65,98.67,2716.0,98.68,98.69,98.65,98.67,2716.0
2018-01-10 13:20:00,98.69,98.69,98.62,98.62,4000.0,98.69,98.69,98.62,98.62,4000.0
2018-01-10 13:25:00,98.63,98.68,98.58,98.61,2420.0,98.63,98.68,98.58,98.61,2420.0
2018-01-10 13:30:00,98.59,98.71,98.59,98.71,4100.0,98.59,98.71,98.59,98.71,4100.0
2018-01-10 13:35:00,98.71,98.72,98.65,98.72,1450.0,98.71,98.72,98.65,98.72,1450.0
2018-01-10 13:40:00,98.73,98.76,98.68,98.75,4913.0,98.73,98.76,98.68,98.75,4913.0
2018-01-10 13:45:00,98.71,98.82,98.7,98.78,3885.0,98.71,98.82,98.7,98.78,3885.0
2018-01-10 13:50:00,98.8,98.83,98.79,98.82,9100.0,98.8,98.83,98.79,98.82,9100.0
2018-01-10 13:55:00,98.82,98.83,98.73,98.79,14259.0,98.82,98.83,98.73,98.79,14259.0
2018-01-10 14:00:00,98.77,98.82,98.77,98.8,6748.0,98.77,98.82,98.77,98.8,6748.0
2018-01-10 14:05:00,98.81,98.81,98.6,98.61,6254.0,98.81,98.81,98.6,98.61,6254.0
2018-01-10 14:10:00,98.61,98.61,98.24,98.37,6360.0,98.61,98.61,98.24,98.37,6360.0
2018-01-10 14:15:00,98.43,98.54,98.38,98.54,6120.0,98.43,98.54,98.38,98.54,6120.0
2018-01-10 14:20:00,98.54,98.58,98.46,98.52,5271.0,98.54,98.58,98.46,98.52,5271.0
2018-01-10 14:25:00,98.53,98.66,98.5,98.66,5970.0,98.53,98.66,98.5,98.66,5970.0
2018-01-10 14:30:00,98.67,98.68,98.53,98.62,6120.0,98.67,98.68,98.53,98.62,6120.0
2018-01-10 14:35:00,98.62,98.62,98.54,98.56,6205.0,98.62,98.62,98.54,98.56,6205.0
2018-01-10 14:40:00,98.55,98.65,98.55,98.64,3500.0,98.55,98.65,98.55,98.64,3500.0
2018-01-10 14:45:00,98.64,98.74,98.61,98.7,8620.0,98.64,98.74,98.61,98.7,8620.0
2018-01-10 14:50:00,98.69,98.83,98.68,98.79,6448.0,98.69,98.83,98.68,98.79,6448.0
2018-01-10 14:55:00,98.78,98.78,98.64,98.73,13505.0,98.78,98.78,98.64,98.73,13505.0
2018-01-10 15:00:00,98.72,98.73,98.68,98.69,8456.0,98.72,98.73,98.68,98.69,8456.0
2018-01-10 15:05:00,98.68,98.75,98.67,98.68,4579.0,98.68,98.75,98.67,98.68,4579.0
2018-01-10 15:10:00,98.68,98.7,98.63,98.63,6591.0,98.68,98.7,98.63,98.63,6591.0
2018-01-10 15:15:00,98.64,98.68,98.61,98.68,8647.0,98.64,98.68,98.61,98.68,8647.0
2018-01-10 15:20:00,98.66,98.67,98.64,98.66,6389.0,98.66,98.67,98.64,98.66,6389.0
2018-01-10 15:25:00,98.66,98.73,98.63,98.71,10049.0,98.66,98.73,98.63,98.71,10049.0
2018-01-10 15:30:00,98.7,98.79,98.7,98.73,15621.0,98.7,98.79,98.7,98.73,15621.0
2018-01-10 15:35:00,98.75,98.83,98.75,98.83,19933.0,98.75,98.83,98.75,98.83,19933.0
2018-01-10 15:40:00,98.84,98.97,98.84,98.96,15387.0,98.84,98.97,98.84,98.96,15387.0
2018-01-10 15:45:00,98.95,98.98,98.87,98.93,34955.0,98.95,98.98,98.87,98.93,34955.0
2018-01-10 15:50:00,98.94,99.0,98.88,98.93,20759.0,98.94,99.0,98.88,98.93,20759.0
2018-01-10 15:55:00,98.92,98.95,98.89,98.9,41457.0,98.92,98.95,98.89,98.9,41457.0
2018-01-11 09:30:00,99.27,99.27,98.92,98.93,7540.0,99.27,99.27,98.92,98.93,7540.0
2018-01-11 09:35:00,98.96,99.22,98.96,99.17,1600.0,98.96,99.22,98.96,99.17,1600.0
2018-01-11 09:40:00,99.36,99.38,99.24,99.32,6626.0,99.36,99.38,99.24,99.32,6626.0
2018-01-11 09:45:00,99.26,99.29,99.01,99.29,1000.0,99.26,99.29,99.01,99.29,1000.0
2018-01-11 09:50:00,99.23,99.24,99.14,99.18,4481.0,99.23,99.24,99.14,99.18,4481.0
2018-01-11 09:55:00,99.18,99.42,99.18,99.3,6338.0,99.18,99.42,99.18,99.3,6338.0
2018-01-11 10:00:00,99.27,99.3,99.22,99.22,4594.0,99.27,99.3,99.22,99.22,4594.0
2018-01-11 10:05:00,99.19,99.33,99.13,99.15,3422.0,99.19,99.33,99.13,99.15,3422.0
2018-01-11 10:10:00,99.12,99.12,98.92,98.92,4646.0,99.12,99.12,98.92,98.92,4646.0
2018-01-11 10:15:00,98.89,98.89,98.68,98.71,3152.0,98.89,98.89,98.68,98.71,3152.0
2018-01-11 10:20:00,98.67,98.67,98.45,98.45,4153.0,98.67,98.67,98.45,98.45,4153.0
2018-01-11 10:25:00,98.53,98.64,98.49,98.58,2896.0,98.53,98.64,98.49,98.58,2896.0
2018-01-11 10:30:00,98.6,98.77,98.59,98.77,8844.0,98.6,98.77,98.59,98.77,8844.0
2018-01-11 10:35:00,98.69,98.69,98.54,98.54,3918.0,98.69,98.69,98.54,98.54,3918.0
2018-01-11 10:40:00,98.51,98.64,98.51,98.62,2290.0,98.51,98.64,98.51,98.62,2290.0
2018-01-11 10:45:00,98.62,98.76,98.62,98.76,3225.0,98.62,98.76,98.62,98.76,3225.0
2018-01-11 10:50:00,98.77,98.84,98.73,98.73,4172.0,98.77,98.84,98.73,98.73,4172.0
2018-01-11 10:55:00,98.73,98.95,98.73,98.9,6942.0,98.73,98.95,98.73,98.9,6942.0
2018-01-11 11:00:00,98.81,99.12,98.81,98.93,5605.0,98.81,99.12,98.81,98.93,5605.0
2018-01-11 11:05:00,98.89,98.9,98.69,98.69,4105.0,98.89,98.9,98.69,98.69,4105.0
2018-01-11 11:10:00,98.73,98.78,98.72,98.72,5708.0,98.73,98.78,98.72,98.72,5708.0
2018-01-11 11:15:00,98.74,98.75,98.68,98.7,3600.0,98.74,98.75,98.68,98.7,3600.0
2018-01-11 11:20:00,98.69,98.82,98.67,98.77,6977.0,98.69,98.82,98.67,98.77,6977.0
2018-01-11 11:25:00,98.81,98.85,98.73,98.73,8110.0,98.81,98.85,98.73,98.73,8110.0
2018-01-11 11:30:00,98.72,98.86,98.7,98.83,7166.0,98.72,98.86,98.7,98.83,7166.0
2018-01-11 11:35:00,98.84,98.88,98.81,98.88,8139.0,98.84,98.88,98.81,98.88,8139.0
2018-01-11 11:40:00,98.88,98.98,98.88,98.92,9207.0,98.88,98.98,98.88,98.92,9207.0
2018-01-11 11:45:00,98.93,98.99,98.88,98.96,6647.0,98.93,98.99,98.88,98.96,6647.0
2018-01-11 11:50:00,98.96,99.08,98.92,99.07,5196.0,98.96,99.08,98.92,99.07,5196.0
2018-01-11 11:55:00,99.02,99.17,99.0,99.11,8481.0,99.02,99.17,99.0,99.11,8481.0
2018-01-11 12:00:00,99.11,99.12,99.02,99.02,7129.0,99.11,99.12,99.02,99.02,7129.0
2018-01-11 12:05:00,99.04,99.06,98.95,99.06,5720.0,99.04,99.06,98.95,99.06,5720.0
2018-01-11 12:10:00,99.08,99.11,99.03,99.09,3726.0,99.08,99.11,99.03,99.09,3726.0
2018-01-11 12:15:00,99.1,99.12,99.07,99.07,4910.0,99.1,99.12,99.07,99.07,4910.0
2018-01-11 12:20:00,99.05,99.14,99.05,99.11,4810.0,99.05,99.14,99.05,99.11,4810.0
2018-01-11 12:25:00,99.1,99.29,99.1,99.23,7104.0,99.1,99.29,99.1,99.23,7104.0
2018-01-11 12:30:00,99.23,99.37,99.23,99.29,3537.0,99.23,99.37,99.23,99.29,3537.0
2018-01-11 12:35:00,99.29,99.29,99.22,99.27,6700.0,99.29,99.29,99.22,99.27,6700.0
2018-01-11 12:40:00,99.28,99.34,99.26,99.26,4985.0,99.28,99.34,99.26,99.26,4985.0
2018-01-11 12:45:00,99.29,99.47,99.27,99.4,8257.0,99.29,99.47,99.27,99.4,8257.0
2018-01-11 12:50:00,99.35,99.48,99.32,99.41,4900.0,99.35,99.48,99.32,99.41,4900.0
2018-01-11 12:55:00,99.41,99.5,99.37,99.5,5818.0,99.41,99.5,99.37,99.5,5818.0
2018-01-11 13:00:00,99.43,99.53,99.41,99.46,3615.0,99.43,99.53,99.41,99.46,3615.0
2018-01-11 13:05:00,99.45,99.54,99.45,99.5,3500.0,99.45,99.54,99.45,99.5,3500.0
2018-01-11 13:10:00,99.53,99.55,99.51,99.54,3367.0,99.53,99.55,99.51,99.54,3367.0
2018-01-11 13:15:00,99.53,99.56,99.52,99.56,7400.0,99.53,99.56,99.52,99.56,7400.0
2018-01-11 13:20:00,99.58,99.61,99.54,99.55,11967.0,99.58,99.61,99.54,99.55,11967.0
2018-01-11 13:25:00,99.55,99.59,99.53,99.58,5682.0,99.55,99.59,99.53,99.58,5682.0
2018-01-11 13:30:00,99.58,99.7,99.58,99.67,12146.0,99.58,99.7,99.58,99.67,12146.0
2018-01-11 13:35:00,99.65,99.69,99.63,99.69,7210.0,99.65,99.69,99.63,99.69,7210.0
2018-01-11 13:40:00,99.67,99.72,99.66,99.71,6119.0,99.67,99.72,99.66,99.71,6119.0
2018-01-11 13:45:00,99.72,99.74,99.69,99.72,7783.0,99.72,99.74,99.69,99.72,7783.0
2018-01-11 13:50:00,99.71,99.73,99.63,99.63,6736.0,99.71,99.73,99.63,99.63,6736.0
2018-01-11 13:55:00,99.61,99.61,99.54,99.58,6050.0,99.61,99.61,99.54,99.58,6050.0
2018-01-11 14:00:00,99.59,99.6,99.55,99.56,6270.0,99.59,99.6,99.55,99.56,6270.0
2018-01-11 14:05:00,99.55,99.72,99.55,99.67,53153.0,99.55,99.72,99.55,99.67,53153.0
2018-01-11 14:10:00,99.64,99.71,99.42,99.45,36016.0,99.64,99.71,99.42,99.45,36016.0
2018-01-11 14:15:00,99.45,99.69,99.43,99.55,25562.0,99.45,99.69,99.43,99.55,25562.0
2018-01-11 14:20:00,99.55,99.67,99.55,99.59,12886.0,99.55,99.67,99.55,99.59,12886.0
2018-01-11 14:25:00,99.58,99.62,99.44,99.59,9970.0,99.58,99.62,99.44,99.59,9970.0
2018-01-11 14:30:00,99.58,99.7,99.53,99.65,10121.0,99.58,99.7,99.53,99.65,10121.0
2018-01-11 14:35:00,99.67,99.71,99.55,99.6,13241.0,99.67,99.71,99.55,99.6,13241.0
2018-01-11 14:40:00,99.62,99.7,99.56,99.7,9873.0,99.62,99.7,99.56,99.7,9873.0
2018-01-11 14:45:00,99.68,99.72,99.61,99.67,9074.0,99.68,99.72,99.61,99.67,9074.0
2018-01-11 14:50:00,99.65,99.69,99.49,99.53,33228.0,99.65,99.69,99.49,99.53,33228.0
2018-01-11 14:55:00,99.56,99.63,99.52,99.63,9574.0,99.56,99.63,99.52,99.63,9574.0
2018-01-11 15:00:00,99.64,99.72,99.56,99.72,10828.0,99.64,99.72,99.56,99.72,10828.0
2018-01-11 15:05:00,99.75,99.86,99.72,99.86,37748.0,99.75,99.86,99.72,99.86,37748.0
2018-01-11 15:10:00,99.86,99.99,99.78,99.9,42354.0,99.86,99.99,99.78,99.9,42354.0
2018-01-11 15:15:00,99.89,99.92,99.84,99.9,14900.0,99.89,99.92,99.84,99.9,14900.0
2018-01-11 15:20:00,99.89,99.93,99.84,99.92,21508.0,99.89,99.93,99.84,99.92,21508.0
2018-01-11 15:25:00,99.92,99.92,99.82,99.91,33876.0,99.92,99.92,99.82,99.91,33876.0
2018-01-11 15:30:00,99.91,99.93,99.85,99.93,15094.0,99.91,99.93,99.85,99.93,15094.0
2018-01-11 15:35:00,99.96,100.01,99.92,100.0,28184.0,99.96,100.01,99.92,100.0,28184.0
2018-01-11 15:40:00,99.99,99.99,99.88,99.98,48550.0,99.99,99.99,99.88,99.98,48550.0
2018-01-11 15:45:00,99.94,100.03,99.9,100.02,100343.0,99.94,100.03,99.9,100.02,100343.0
2018-01-11 15:50:00,100.04,100.06,99.82,99.82,85351.0,100.04,100.06,99.82,99.82,85351.0
2018-01-11 15:55:00,99.82,99.91,99.78,99.86,72060.0,99.82,99.91,99.78,99.86,72060.0
2018-01-12 09:30:00,99.93,99.97,99.66,99.76,6581.0,99.93,99.97,99.66,99.76,6581.0
2018-01-12 09:35:00,100.02,100.13,99.92,100.13,3200.0,100.02,100.13,99.92,100.13,3200.0
2018-01-12 09:40:00,100.1,100.55,100.1,100.55,10008.0,100.1,100.55,100.1,100.55,10008.0
2018-01-12 09:45:00,100.52,100.68,100.52,100.68,1800.0,100.52,100.68,100.52,100.68,1800.0
2018-01-12 09:50:00,100.62,100.68,100.43,100.43,4649.0,100.62,100.68,100.43,100.43,4649.0
2018-01-12 09:55:00,100.43,100.48,100.28,100.29,2670.0,100.43,100.48,100.28,100.29,2670.0
2018-01-12 10:00:00,100.25,100.26,100.12,100.12,5919.0,100.25,100.26,100.12,100.12,5919.0
2018-01-12 10:05:00,100.09,100.1,99.98,100.0,3928.0,100.09,100.1,99.98,100.0,3928.0
2018-01-12 10:10:00,99.97,100.07,99.86,99.88,6571.0,99.97,100.07,99.86,99.88,6571.0
2018-01-12 10:15:00,99.88,99.92,99.87,99.9,2459.0,99.88,99.92,99.87,99.9,2459.0
2018-01-12 10:20:00,99.92,99.93,99.73,99.76,4672.0,99.92,99.93,99.73,99.76,4672.0
2018-01-12 10:25:00,99.76,99.8,99.75,99.76,1100.0,99.76,99.8,99.75,99.76,1100.0
2018-01-12 10:30:00,99.82,99.82,99.72,99.73,2100.0,99.82,99.82,99.72,99.73,2100.0
2018-01-12 10:35:00,99.73,99.9,99.73,99.9,4990.0,99.73,99.9,99.73,99.9,4990.0
2018-01-12 10:40:00,99.9,99.94,99.85,99.91,7843.0,99.9,99.94,99.85,99.91,7843.0
2018-01-12 10:45:00,99.85,99.93,99.79,99.93,6500.0,99.85,99.93,99.79,99.93,6500.0
2018-01-12 10:50:00,99.92,99.98,99.88,99.9,5711.0,99.92,99.98,99.88,99.9,5711.0
2018-01-12 10:55:00,99.95,99.96,99.81,99.86,4305.0,99.95,99.96,99.81,99.86,4305.0
2018-01-12 11:00:00,99.87,99.89,99.81,99.81,5528.0,99.87,99.89,99.81,99.81,5528.0
2018-01-12 11:05:00,99.81,99.81,99.71,99.74,5980.0,99.81,99.81,99.71,99.74,5980.0
2018-01-12 11:10:00,99.74,99.78,99.56,99.56,4341.0,99.74,99.78,99.56,99.56,4341.0
2018-01-12 11:15:00,99.61,99.65,99.56,99.57,2541.0,99.61,99.65,99.56,99.57,2541.0
2018-01-12 11:20:00,99.56,99.6,99.54,99.54,2783.0,99.56,99.6,99.54,99.54,2783.0
2018-01-12 11:25:00,99.51,99.55,99.46,99.55,2000.0,99.51,99.55,99.46,99.55,2000.0
2018-01-12 11:30:00,99.52,99.56,99.47,99.56,3749.0,99.52,99.56,99.47,99.56,3749.0
2018-01-12 11:35:00,99.58,99.78,99.57,99.78,11512.0,99.58,99.78,99.57,99.78,11512.0
2018-01-12 11:40:00,99.79,99.84,99.74,99.76,6020.0,99.79,99.84,99.74,99.76,6020.0
2018-01-12 11:45:00,99.77,99.82,99.75,99.82,5125.0,99.77,99.82,99.75,99.82,5125.0
2018-01-12 11:50:00,99.79,99.79,99.73,99.77,1896.0,99.79,99.79,99.73,99.77,1896.0
2018-01-12 11:55:00,99.8,99.83,99.78,99.83,1900.0,99.8,99.83,99.78,99.83,1900.0
2018-01-12 12:00:00,99.84,99.94,99.83,99.94,5404.0,99.84,99.94,99.83,99.94,5404.0
2018-01-12 12:05:00,99.95,99.95,99.89,99.89,3941.0,99.95,99.95,99.89,99.89,3941.0
2018-01-12 12:10:00,99.9,99.93,99.9,99.91,2800.0,99.9,99.93,99.9,99.91,2800.0
2018-01-12 12:15:00,99.91,99.95,99.9,99.93,2500.0,99.91,99.95,99.9,99.93,2500.0
2018-01-12 12:20:00,99.95,100.01,99.94,99.98,9055.0,99.95,100.01,99.94,99.98,9055.0
2018-01-12 12:25:00,99.98,100.06,99.98,100.0,5706.0,99.98,100.06,99.98,100.0,5706.0
2018-01-12 12:30:00,100.0,100.0,99.88,99.88,5332.0,100.0,100.0,99.88,99.88,5332.0
2018-01-12 12:35:00,99.87,100.02,99.87,100.0,4908.0,99.87,100.02,99.87,100.0,4908.0
2018-01-12 12:40:00,99.93,100.07,99.93,100.06,2880.0,99.93,100.07,99.93,100.06,2880.0
2018-01-12 12:45:00,100.07,100.08,100.04,100.05,3510.0,100.07,100.08,100.04,100.05,3510.0
2018-01-12 12:50:00,100.04,100.11,100.01,100.11,3409.0,100.04,100.11,100.01,100.11,3409.0
2018-01-12 12:55:00,100.12,100.14,100.07,100.09,3674.0,100.12,100.14,100.07,100.09,3674.0
2018-01-12 13:00:00,100.1,100.15,100.08,100.08,3550.0,100.1,100.15,100.08,100.08,3550.0
2018-01-12 13:05:00,100.08,100.1,100.05,100.08,3429.0,100.08,100.1,100.05,100.08,3429.0
2018-01-12 13:10:00,100.08,100.11,100.0,100.04,4789.0,100.08,100.11,100.0,100.04,4789.0
2018-01-12 13:15:00,100.0,100.04,99.99,99.99,3950.0,100.0,100.04,99.99,99.99,3950.0
2018-01-12 13:20:00,99.97,99.99,99.96,99.99,2568.0,99.97,99.99,99.96,99.99,2568.0
2018-01-12 13:25:00,99.99,100.07,99.98,100.06,7740.0,99.99,100.07,99.98,100.06,7740.0
2018-01-12 13:30:00,100.04,100.15,100.03,100.14,17622.0,100.04,100.15,100.03,100.14,17622.0
2018-01-12 13:35:00,100.14,100.15,100.09,100.15,14542.0,100.14,100.15,100.09,100.15,14542.0
2018-01-12 13:40:00,100.15,100.21,100.1,100.21,11450.0,100.15,100.21,100.1,100.21,11450.0
2018-01-12 13:45:00,100.22,100.34,100.2,100.34,6277.0,100.22,100.34,100.2,100.34,6277.0
2018-01-12 13:50:00,100.35,100.51,100.35,100.48,17863.0,100.35,100.51,100.35,100.48,17863.0
2018-01-12 13:55:00,100.48,100.52,100.42,100.46,7490.0,100.48,100.52,100.42,100.46,7490.0
2018-01-12 14:00:00,100.44,100.44,100.27,100.28,5485.0,100.44,100.44,100.27,100.28,5485.0
2018-01-12 14:05:00,100.24,100.39,100.24,100.39,9954.0,100.24,100.39,100.24,100.39,9954.0
2018-01-12 14:10:00,100.4,100.42,100.28,100.28,6092.0,100.4,100.42,100.28,100.28,6092.0
2018-01-12 14:15:00,100.28,100.33,100.28,100.32,4044.0,100.28,100.33,100.28,100.32,4044.0
2018-01-12 14:20:00,100.32,100.36,100.3,100.31,4302.0,100.32,100.36,100.3,100.31,4302.0
2018-01-12 14:25:00,100.33,100.35,100.29,100.3,4906.0,100.33,100.35,100.29,100.3,4906.0
2018-01-12 14:30:00,100.31,100.35,100.29,100.29,5530.0,100.31,100.35,100.29,100.29,5530.0
2018-01-12 14:35:00,100.29,100.36,100.29,100.32,7908.0,100.29,100.36,100.29,100.32,7908.0
2018-01-12 14:40:00,100.32,100.36,100.26,100.29,6664.0,100.32,100.36,100.26,100.29,6664.0
2018-01-12 14:45:00,100.28,100.36,100.26,100.36,5820.0,100.28,100.36,100.26,100.36,5820.0
2018-01-12 14:50:00,100.35,100.36,100.24,100.24,2898.0,100.35,100.36,100.24,100.24,2898.0
2018-01-12 14:55:00,100.26,100.29,100.23,100.29,3750.0,100.26,100.29,100.23,100.29,3750.0
2018-01-12 15:00:00,100.28,100.29,100.24,100.26,8613.0,100.28,100.29,100.24,100.26,8613.0
2018-01-12 15:05:00,100.27,100.29,100.25,100.28,7578.0,100.27,100.29,100.25,100.28,7578.0
2018-01-12 15:10:00,100.27,100.28,100.08,100.11,5796.0,100.27,100.28,100.08,100.11,5796.0
2018-01-12 15:15:00,100.11,100.18,100.09,100.18,3850.0,100.11,100.18,100.09,100.18,3850.0
2018-01-12 15:20:00,100.16,100.22,100.16,100.21,5619.0,100.16,100.22,100.16,100.21,5619.0
2018-01-12 15:25:00,100.19,100.23,100.16,100.16,4626.0,100.19,100.23,100.16,100.16,4626.0
2018-01-12 15:30:00,100.14,100.23,100.14,100.19,14251.0,100.14,100.23,100.14,100.19,14251.0
2018-01-12 15:35:00,100.19,100.19,100.08,100.09,10308.0,100.19,100.19,100.08,100.09,10308.0
2018-01-12 15:40:00,100.13,100.17,100.12,100.15,11324.0,100.13,100.17,100.12,100.15,11324.0
2018-01-12 15:45:00,100.16,100.31,100.15,100.28,17459.0,100.16,100.31,100.15,100.28,17459.0
2018-01-12 15:50:00,100.29,100.3,100.13,100.16,35465.0,100.29,100.3,100.13,100.16,35465.0
2018-01-12 15:55:00,100.17,100.17,99.99,100.08,47531.0,100.17,100.17,99.99,100.08,47531.0
2018-01-16 09:30:00,100.43,100.43,100.12,100.22,9492.0,100.43,100.43,100.12,100.22,9492.0
2018-01-16 09:35:00,100.22,100.24,100.03,100.18,10935.0,100.22,100.24,100.03,100.18,10935.0
2018-01-16 09:40:00,100.18,100.64,100.17,100.64,46370.0,100.18,100.64,100.17,100.64,46370.0
2018-01-16 09:45:00,100.67,101.01,100.67,100.99,2696.0,100.67,101.01,100.67,100.99,2696.0
2018-01-16 09:50:00,100.89,100.9,100.5,100.5,4850.0,100.89,100.9,100.5,100.5,4850.0
2018-01-16 09:55:00,100.41,100.47,100.15,100.27,8825.0,100.41,100.47,100.15,100.27,8825.0
2018-01-16 10:00:00,100.15,100.19,100.0,100.07,6335.0,100.15,100.19,100.0,100.07,6335.0
2018-01-16 10:05:00,100.1,100.21,100.09,100.18,4460.0,100.1,100.21,100.09,100.18,4460.0
2018-01-16 10:10:00,100.2,100.36,100.13,100.24,10295.0,100.2,100.36,100.13,100.24,10295.0
2018-01-16 10:15:00,100.24,100.31,100.15,100.15,2600.0,100.24,100.31,100.15,100.15,2600.0
2018-01-16 10:20:00,100.25,100.25,100.08,100.2,6368.0,100.25,100.25,100.08,100.2,6368.0
2018-01-16 10:25:00,100.25,100.28,100.08,100.08,2550.0,100.25,100.28,100.08,100.08,2550.0
2018-01-16 10:30:00,100.04,100.17,100.0,100.04,8671.0,100.04,100.17,100.0,100.04,8671.0
2018-01-16 10:35:00,100.01,100.12,99.85,100.12,10966.0,100.01,100.12,99.85,100.12,10966.0
2018-01-16 10:40:00,100.11,100.21,100.03,100.05,7979.0,100.11,100.21,100.03,100.05,7979.0
2018-01-16 10:45:00,100.03,100.19,100.0,100.16,4100.0,100.03,100.19,100.0,100.16,4100.0
2018-01-16 10:50:00,100.12,100.25,100.12,100.17,7162.0,100.12,100.25,100.12,100.17,7162.0
2018-01-16 10:55:00,100.17,100.17,100.02,100.06,6610.0,100.17,100.17,100.02,100.06,6610.0
2018-01-16 11:00:00,100.05,100.06,99.86,100.06,3575.0,100.05,100.06,99.86,100.06,3575.0
2018-01-16 11:05:00,100.07,100.1,99.86,99.93,5251.0,100.07,100.1,99.86,99.93,5251.0
2018-01-16 11:10:00,99.9,99.96,99.85,99.89,3510.0,99.9,99.96,99.85,99.89,3510.0
2018-01-16 11:15:00,99.89,100.04,99.86,100.0,3100.0,99.89,100.04,99.86,100.0,3100.0
2018-01-16 11:20:00,99.98,100.05,99.89,99.9,3470.0,99.98,100.05,99.89,99.9,3470.0
2018-01-16 11:25:00,99.9,100.12,99.86,100.1,7200.0,99.9,100.12,99.86,100.1,7200.0
2018-01-16 11:30:00,100.1,100.19,100.1,100.19,5113.0,100.1,100.19,100.1,100.19,5113.0
2018-01-16 11:35:00,100.21,100.27,100.09,100.13,4400.0,100.21,100.27,100.09,100.13,4400.0
2018-01-16 11:40:00,100.14,100.17,99.99,99.99,5911.0,100.14,100.17,99.99,99.99,5911.0
2018-01-16 11:45:00,99.95,100.01,99.9,99.97,6100.0,99.95,100.01,99.9,99.97,6100.0
2018-01-16 11:50:00,99.94,100.04,99.92,100.03,4819.0,99.94,100.04,99.92,100.03,4819.0
2018-01-16 11:55:00,99.98,100.07,99.98,100.0,3650.0,99.98,100.07,99.98,100.0,3650.0
2018-01-16 12:00:00,100.05,100.22,99.99,100.04,7800.0,100.05,100.22,99.99,100.04,7800.0
2018-01-16 12:05:00,100.06,100.14,99.96,99.99,8540.0,100.06,100.14,99.96,99.99,8540.0
2018-01-16 12:10:00,100.03,100.03,99.85,99.94,3240.0,100.03,100.03,99.85,99.94,3240.0
2018-01-16 12:15:00,99.95,100.12,99.95,100.12,1757.0,99.95,100.12,99.95,100.12,1757.0
2018-01-16 12:20:00,100.07,100.17,100.02,100.04,8412.0,100.07,100.17,100.02,100.04,8412.0
2018-01-16 12:25:00,100.01,100.02,99.98,100.02,10300.0,100.01,100.02,99.98,100.02,10300.0
2018-01-16 12:30:00,100.01,100.12,100.01,100.12,4100.0,100.01,100.12,100.01,100.12,4100.0
2018-01-16 12:35:00,100.12,100.15,100.08,100.15,4811.0,100.12,100.15,100.08,100.15,4811.0
2018-01-16 12:40:00,100.13,100.19,100.11,100.13,6610.0,100.13,100.19,100.11,100.13,6610.0
2018-01-16 12:45:00,100.11,100.16,100.11,100.16,2600.0,100.11,100.16,100.11,100.16,2600.0
2018-01-16 12:50:00,100.14,100.14,100.07,100.1,2850.0,100.14,100.14,100.07,100.1,2850.0
2018-01-16 12:55:00,100.04,100.08,100.01,100.06,4150.0,100.04,100.08,100.01,100.06,4150.0
2018-01-16 13:00:00,100.06,100.12,100.05,100.07,6789.0,100.06,100.12,100.05,100.07,6789.0
2018-01-16 13:05:00,100.1,100.13,100.05,100.11,4508.0,100.1,100.13,100.05,100.11,4508.0
2018-01-16 13:10:00,100.11,100.22,100.11,100.22,4700.0,100.11,100.22,100.11,100.22,4700.0
2018-01-16 13:15:00,100.23,100.31,100.23,100.28,3800.0,100.23,100.31,100.23,100.28,3800.0
2018-01-16 13:20:00,100.27,100.27,100.21,100.21,2218.0,100.27,100.27,100.21,100.21,2218.0
2018-01-16 13:25:00,100.13,100.17,100.13,100.15,1400.0,100.13,100.17,100.13,100.15,1400.0
2018-01-16 13:30:00,100.18,100.22,100.15,100.22,4906.0,100.18,100.22,100.15,100.22,4906.0
2018-01-16 13:35:00,100.22,100.28,100.22,100.28,1600.0,100.22,100.28,100.22,100.28,1600.0
2018-01-16 13:40:00,100.24,100.34,100.23,100.34,6095.0,100.24,100.34,100.23,100.34,6095.0
2018-01-16 13:45:00,100.32,100.44,100.32,100.43,5659.0,100.32,100.44,100.32,100.43,5659.0
2018-01-16 13:50:00,100.4,100.4,100.17,100.26,4976.0,100.4,100.4,100.17,100.26,4976.0
2018-01-16 13:55:00,100.21,100.35,100.19,100.35,5389.0,100.21,100.35,100.19,100.35,5389.0
2018-01-16 14:00:00,100.32,100.36,100.2,100.23,4375.0,100.32,100.36,100.2,100.23,4375.0
2018-01-16 14:05:00,100.21,100.31,100.21,100.27,6195.0,100.21,100.31,100.21,100.27,6195.0
2018-01-16 14:10:00,100.25,100.33,100.23,100.31,8038.0,100.25,100.33,100.23,100.31,8038.0
2018-01-16 14:15:00,100.29,100.34,100.18,100.19,6033.0,100.29,100.34,100.18,100.19,6033.0
2018-01-16 14:20:00,100.27,100.28,100.16,100.17,5607.0,100.27,100.28,100.16,100.17,5607.0
2018-01-16 14:25:00,100.2,100.21,100.14,100.16,4188.0,100.2,100.21,100.14,100.16,4188.0
2018-01-16 14:30:00,100.18,100.27,100.18,100.21,5619.0,100.18,100.27,100.18,100.21,5619.0
2018-01-16 14:35:00,100.2,100.23,100.18,100.23,6003.0,100.2,100.23,100.18,100.23,6003.0
2018-01-16 14:40:00,100.21,100.24,100.13,100.13,6230.0,100.21,100.24,100.13,100.13,6230.0
2018-01-16 14:45:00,100.12,100.16,100.03,100.1,8555.0,100.12,100.16,100.03,100.1,8555.0
2018-01-16 14:50:00,100.12,100.23,100.09,100.15,5564.0,100.12,100.23,100.09,100.15,5564.0
2018-01-16 14:55:00,100.16,100.22,100.14,100.18,4758.0,100.16,100.22,100.14,100.18,4758.0
2018-01-16 15:00:00,100.16,100.26,100.16,100.25,4220.0,100.16,100.26,100.16,100.25,4220.0
2018-01-16 15:05:00,100.24,100.35,100.22,100.34,8189.0,100.24,100.35,100.22,100.34,8189.0
2018-01-16 15:10:00,100.34,100.34,100.16,100.19,6658.0,100.34,100.34,100.16,100.19,6658.0
2018-01-16 15:15:00,100.19,100.19,100.05,100.1,8524.0,100.19,100.19,100.05,100.1,8524.0
2018-01-16 15:20:00,100.12,100.19,100.12,100.15,6782.0,100.12,100.19,100.12,100.15,6782.0
2018-01-16 15:25:00,100.15,100.35,100.12,100.35,7228.0,100.15,100.35,100.12,100.35,7228.0
2018-01-16 15:30:00,100.32,100.34,100.15,100.2,9963.0,100.32,100.34,100.15,100.2,9963.0
2018-01-16 15:35:00,100.22,100.3,100.22,100.26,10703.0,100.22,100.3,100.22,100.26,10703.0
2018-01-16 15:40:00,100.27,100.27,100.16,100.24,10634.0,100.27,100.27,100.16,100.24,10634.0
2018-01-16 15:45:00,100.24,100.27,100.15,100.2,15342.0,100.24,100.27,100.15,100.2,15342.0
2018-01-16 15:50:00,100.2,100.22,100.0,100.0,149061.0,100.2,100.22,100.0,100.0,149061.0
2018-01-16 15:55:00,99.98,100.02,99.85,99.93,63026.0,99.98,100.02,99.85,99.93,63026.0
2018-01-17 09:30:00,100.5,100.5,99.89,100.09,4515.0,100.5,100.5,99.89,100.09,4515.0
2018-01-17 09:35:00,100.1,100.32,100.06,100.32,4310.0,100.1,100.32,100.06,100.32,4310.0
2018-01-17 09:40:00,100.32,100.36,99.86,100.02,4349.0,100.32,100.36,99.86,100.02,4349.0
2018-01-17 09:45:00,100.02,100.11,99.61,99.75,14282.0,100.02,100.11,99.61,99.75,14282.0
2018-01-17 09:50:00,99.83,99.97,99.81,99.83,7400.0,99.83,99.97,99.81,99.83,7400.0
2018-01-17 09:55:00,99.82,99.87,99.56,99.59,9463.0,99.82,99.87,99.56,99.59,9463.0
2018-01-17 10:00:00,99.6,99.89,99.6,99.87,11430.0,99.6,99.89,99.6,99.87,11430.0
2018-01-17 10:05:00,99.89,99.99,99.8,99.88,28637.0,99.89,99.99,99.8,99.88,28637.0
2018-01-17 10:10:00,99.9,99.96,99.87,99.95,3446.0,99.9,99.96,99.87,99.95,3446.0
2018-01-17 10:15:00,99.95,100.12,99.92,100.09,7577.0,99.95,100.12,99.92,100.09,7577.0
2018-01-17 10:20:00,100.08,100.19,100.07,100.1,5050.0,100.08,100.19,100.07,100.1,5050.0
2018-01-17 10:25:00,100.09,100.1,100.0,100.08,5500.0,100.09,100.1,100.0,100.08,5500.0
2018-01-17 10:30:00,100.1,100.26,100.1,100.26,6700.0,100.1,100.26,100.1,100.26,6700.0
2018-01-17 10:35:00,100.27,100.3,100.23,100.24,7120.0,100.27,100.3,100.23,100.24,7120.0
2018-01-17 10:40:00,100.2,100.2,100.05,100.13,39478.0,100.2,100.2,100.05,100.13,39478.0
2018-01-17 10:45:00,100.1,100.14,100.1,100.11,1502.0,100.1,100.14,100.1,100.11,1502.0
2018-01-17 10:50:00,100.12,100.24,100.12,100.2,5200.0,100.12,100.24,100.12,100.2,5200.0
2018-01-17 10:55:00,100.22,100.45,100.22,100.33,10367.0,100.22,100.45,100.22,100.33,10367.0
2018-01-17 11:00:00,100.35,100.36,100.28,100.33,3582.0,100.35,100.36,100.28,100.33,3582.0
2018-01-17 11:05:00,100.32,100.35,100.31,100.35,1657.0,100.32,100.35,100.31,100.35,1657.0
2018-01-17 11:10:00,100.4,100.49,100.39,100.48,4703.0,100.4,100.49,100.39,100.48,4703.0
2018-01-17 11:15:00,100.47,100.52,100.43,100.51,8560.0,100.47,100.52,100.43,100.51,8560.0
2018-01-17 11:20:00,100.54,100.58,100.41,100.41,6337.0,100.54,100.58,100.41,100.41,6337.0
2018-01-17 11:25:00,100.41,100.41,100.21,100.21,2310.0,100.41,100.41,100.21,100.21,2310.0
2018-01-17 11:30:00,100.19,100.23,100.17,100.23,8304.0,100.19,100.23,100.17,100.23,8304.0
2018-01-17 11:35:00,100.2,100.2,100.02,100.02,2817.0,100.2,100.2,100.02,100.02,2817.0
2018-01-17 11:40:00,100.07,100.1,99.94,99.94,8131.0,100.07,100.1,99.94,99.94,8131.0
2018-01-17 11:45:00,99.95,100.04,99.92,99.92,3752.0,99.95,100.04,99.92,99.92,3752.0
2018-01-17 11:50:00,99.94,100.0,99.89,99.94,6788.0,99.94,100.0,99.89,99.94,6788.0
2018-01-17 11:55:00,99.95,99.97,99.92,99.94,2253.0,99.95,99.97,99.92,99.94,2253.0
2018-01-17 12:00:00,99.95,100.02,99.95,100.02,2600.0,99.95,100.02,99.95,100.02,2600.0
2018-01-17 12:05:00,100.0,100.0,99.9,99.9,2096.0,100.0,100.0,99.9,99.9,2096.0
2018-01-17 12:10:00,99.92,99.95,99.89,99.89,4761.0,99.92,99.95,99.89,99.89,4761.0
2018-01-17 12:15:00,99.87,99.87,99.77,99.77,5832.0,99.87,99.87,99.77,99.77,5832.0
2018-01-17 12:20:00,99.8,99.8,99.71,99.78,15270.0,99.8,99.8,99.71,99.78,15270.0
2018-01-17 12:25:00,99.78,99.84,99.72,99.72,4959.0,99.78,99.84,99.72,99.72,4959.0
2018-01-17 12:30:00,99.76,99.91,99.75,99.9,3900.0,99.76,99.91,99.75,99.9,3900.0
2018-01-17 12:35:00,99.91,99.92,99.83,99.91,4715.0,99.91,99.92,99.83,99.91,4715.0
2018-01-17 12:40:00,99.91,99.94,99.83,99.83,3455.0,99.91,99.94,99.83,99.83,3455.0
2018-01-17 12:45:00,99.86,99.89,99.82,99.89,2600.0,99.86,99.89,99.82,99.89,2600.0
2018-01-17 12:50:00,99.87,100.02,99.86,100.02,5050.0,99.87,100.02,99.86,100.02,5050.0
2018-01-17 12:55:00,100.01,100.02,99.92,99.98,3253.0,100.01,100.02,99.92,99.98,3253.0
2018-01-17 13:00:00,99.99,100.03,99.92,99.93,7000.0,99.99,100.03,99.92,99.93,7000.0
2018-01-17 13:05:00,99.94,99.99,99.92,99.92,5485.0,99.94,99.99,99.92,99.92,5485.0
2018-01-17 13:10:00,99.94,99.95,99.88,99.95,4320.0,99.94,99.95,99.88,99.95,4320.0
2018-01-17 13:15:00,99.94,99.99,99.88,99.97,6348.0,99.94,99.99,99.88,99.97,6348.0
2018-01-17 13:20:00,99.98,99.98,99.91,99.92,1170.0,99.98,99.98,99.91,99.92,1170.0
2018-01-17 13:25:00,99.9,99.94,99.89,99.89,2887.0,99.9,99.94,99.89,99.89,2887.0
2018-01-17 13:30:00,99.9,99.9,99.84,99.84,800.0,99.9,99.9,99.84,99.84,800.0
2018-01-17 13:35:00,99.85,99.88,99.84,99.88,7023.0,99.85,99.88,99.84,99.88,7023.0
2018-01-17 13:40:00,99.89,99.93,99.87,99.93,2146.0,99.89,99.93,99.87,99.93,2146.0
2018-01-17 13:45:00,99.92,99.93,99.89,99.9,4841.0,99.92,99.93,99.89,99.9,4841.0
2018-01-17 13:50:00,99.9,99.94,99.89,99.91,4393.0,99.9,99.94,99.89,99.91,4393.0
2018-01-17 13:55:00,99.91,100.0,99.91,99.97,3329.0,99.91,100.0,99.91,99.97,3329.0
2018-01-17 14:00:00,99.96,100.07,99.93,100.07,8717.0,99.96,100.07,99.93,100.07,8717.0
2018-01-17 14:05:00,100.08,100.12,100.06,100.09,2931.0,100.08,100.12,100.06,100.09,2931.0
2018-01-17 14:10:00,100.09,100.1,100.04,100.05,3712.0,100.09,100.1,100.04,100.05,3712.0
2018-01-17 14:15:00,100.09,100.15,100.07,100.15,4748.0,100.09,100.15,100.07,100.15,4748.0
2018-01-17 14:20:00,100.17,100.31,100.17,100.31,10168.0,100.17,100.31,100.17,100.31,10168.0
2018-01-17 14:25:00,100.31,100.41,100.28,100.41,46545.0,100.31,100.41,100.28,100.41,46545.0
2018-01-17 14:30:00,100.43,100.48,100.23,100.31,44687.0,100.43,100.48,100.23,100.31,44687.0
2018-01-17 14:35:00,100.32,100.4,100.2,100.21,12945.0,100.32,100.4,100.2,100.21,12945.0
2018-01-17 14:40:00,100.24,100.3,100.21,100.28,10902.0,100.24,100.3,100.21,100.28,10902.0
2018-01-17 14:45:00,100.28,100.3,100.25,100.27,4900.0,100.28,100.3,100.25,100.27,4900.0
2018-01-17 14:50:00,100.27,100.29,100.26,100.28,4330.0,100.27,100.29,100.26,100.28,4330.0
2018-01-17 14:55:00,100.29,100.32,100.28,100.3,17012.0,100.29,100.32,100.28,100.3,17012.0
2018-01-17 15:00:00,100.3,100.33,100.29,100.3,7679.0,100.3,100.33,100.29,100.3,7679.0
2018-01-17 15:05:00,100.3,100.32,100.27,100.3,14429.0,100.3,100.32,100.27,100.3,14429.0
2018-01-17 15:10:00,100.3,100.31,100.25,100.26,8013.0,100.3,100.31,100.25,100.26,8013.0
2018-01-17 15:15:00,100.27,100.31,100.27,100.3,11875.0,100.27,100.31,100.27,100.3,11875.0
2018-01-17 15:20:00,100.3,100.33,100.28,100.33,17810.0,100.3,100.33,100.28,100.33,17810.0
2018-01-17 15:25:00,100.33,100.51,100.3,100.44,14532.0,100.33,100.51,100.3,100.44,14532.0
2018-01-17 15:30:00,100.43,100.45,100.33,100.33,12819.0,100.43,100.45,100.33,100.33,12819.0
2018-01-17 15:35:00,100.33,100.39,100.31,100.38,15521.0,100.33,100.39,100.31,100.38,15521.0
2018-01-17 15:40:00,100.37,100.38,100.34,100.34,9745.0,100.37,100.38,100.34,100.34,9745.0
2018-01-17 15:45:00,100.34,100.34,100.27,100.32,26273.0,100.34,100.34,100.27,100.32,26273.0
2018-01-17 15:50:00,100.34,100.35,100.19,100.19,40194.0,100.34,100.35,100.19,100.19,40194.0
2018-01-17 15:55:00,100.17,100.24,100.13,100.24,64050.0,100.17,100.24,100.13,100.24,64050.0
2018-01-18 09:30:00,100.37,100.52,100.24,100.26,10243.0,100.37,100.52,100.24,100.26,10243.0
2018-01-18 09:35:00,100.25,100.72,100.2,100.56,7152.0,100.25,100.72,100.2,100.56,7152.0
2018-01-18 09:40:00,100.59,100.67,100.5,100.5,11332.0,100.59,100.67,100.5,100.5,11332.0
2018-01-18 09:45:00,100.49,100.49,100.29,100.29,17960.0,100.49,100.49,100.29,100.29,17960.0
2018-01-18 09:50:00,100.34,100.44,100.28,100.44,11244.0,100.34,100.44,100.28,100.44,11244.0
2018-01-18 09:55:00,100.44,100.64,100.34,100.49,9920.0,100.44,100.64,100.34,100.49,9920.0
2018-01-18 10:00:00,100.48,100.67,100.46,100.67,3975.0,100.48,100.67,100.46,100.67,3975.0
2018-01-18 10:05:00,100.67,100.67,100.54,100.55,7907.0,100.67,100.67,100.54,100.55,7907.0
2018-01-18 10:10:00,100.55,100.74,100.55,100.67,5343.0,100.55,100.74,100.55,100.67,5343.0
2018-01-18 10:15:00,100.6,100.6,100.54,100.54,2389.0,100.6,100.6,100.54,100.54,2389.0
2018-01-18 10:20:00,100.57,100.57,100.4,100.44,5500.0,100.57,100.57,100.4,100.44,5500.0
2018-01-18 10:25:00,100.44,100.45,100.38,100.45,4982.0,100.44,100.45,100.38,100.45,4982.0
2018-01-18 10:30:00,100.45,100.57,100.45,100.48,7503.0,100.45,100.57,100.45,100.48,7503.0
2018-01-18 10:35:00,100.46,100.51,100.41,100.41,7466.0,100.46,100.51,100.41,100.41,7466.0
2018-01-18 10:40:00,100.4,100.42,100.34,100.34,9963.0,100.4,100.42,100.34,100.34,9963.0
2018-01-18 10:45:00,100.33,100.35,100.19,100.22,6374.0,100.33,100.35,100.19,100.22,6374.0
2018-01-18 10:50:00,100.2,100.39,100.16,100.39,7460.0,100.2,100.39,100.16,100.39,7460.0
2018-01-18 10:55:00,100.37,100.37,100.31,100.32,3125.0,100.37,100.37,100.31,100.32,3125.0
2018-01-18 11:00:00,100.28,100.31,100.23,100.31,6897.0,100.28,100.31,100.23,100.31,6897.0
2018-01-18 11:05:00,100.27,100.31,100.25,100.25,4401.0,100.27,100.31,100.25,100.25,4401.0
2018-01-18 11:10:00,100.25,100.29,100.23,100.23,3219.0,100.25,100.29,100.23,100.23,3219.0
2018-01-18 11:15:00,100.24,100.25,100.18,100.22,8608.0,100.24,100.25,100.18,100.22,8608.0
2018-01-18 11:20:00,100.23,100.26,100.17,100.17,9638.0,100.23,100.26,100.17,100.17,9638.0
2018-01-18 11:25:00,100.22,100.23,100.11,100.12,8799.0,100.22,100.23,100.11,100.12,8799.0
2018-01-18 11:30:00,100.14,100.21,100.1,100.2,9265.0,100.14,100.21,100.1,100.2,9265.0
2018-01-18 11:35:00,100.2,100.2,100.04,100.04,8564.0,100.2,100.2,100.04,100.04,8564.0
2018-01-18 11:40:00,100.03,100.03,99.84,99.9,10647.0,100.03,100.03,99.84,99.9,10647.0
2018-01-18 11:45:00,99.91,99.91,99.77,99.81,8417.0,99.91,99.91,99.77,99.81,8417.0
2018-01-18 11:50:00,99.83,99.86,99.8,99.86,1720.0,99.83,99.86,99.8,99.86,1720.0
2018-01-18 11:55:00,99.83,99.87,99.77,99.79,12100.0,99.83,99.87,99.77,99.79,12100.0
2018-01-18 12:00:00,99.79,99.97,99.78,99.94,11070.0,99.79,99.97,99.78,99.94,11070.0
2018-01-18 12:05:00,99.96,99.99,99.92,99.92,5001.0,99.96,99.99,99.92,99.92,5001.0
2018-01-18 12:10:00,99.92,99.97,99.83,99.83,7020.0,99.92,99.97,99.83,99.83,7020.0
2018-01-18 12:15:00,99.87,99.9,99.82,99.9,3346.0,99.87,99.9,99.82,99.9,3346.0
2018-01-18 12:20:00,99.9,99.94,99.88,99.88,3103.0,99.9,99.94,99.88,99.88,3103.0
2018-01-18 12:25:00,99.91,99.97,99.87,99.97,3496.0,99.91,99.97,99.87,99.97,3496.0
2018-01-18 12:30:00,99.98,100.06,99.94,100.06,6921.0,99.98,100.06,99.94,100.06,6921.0
2018-01-18 12:35:00,100.08,100.12,100.04,100.12,1300.0,100.08,100.12,100.04,100.12,1300.0
2018-01-18 12:40:00,100.14,100.17,100.09,100.17,2050.0,100.14,100.17,100.09,100.17,2050.0
2018-01-18 12:45:00,100.17,100.24,100.17,100.23,4256.0,100.17,100.24,100.17,100.23,4256.0
2018-01-18 12:50:00,100.23,100.25,100.17,100.18,3723.0,100.23,100.25,100.17,100.18,3723.0
2018-01-18 12:55:00,100.22,100.22,100.15,100.15,1960.0,100.22,100.22,100.15,100.15,1960.0
2018-01-18 13:00:00,100.14,100.17,100.06,100.11,6587.0,100.14,100.17,100.06,100.11,6587.0
2018-01-18 13:05:00,100.11,100.16,100.09,100.16,3818.0,100.11,100.16,100.09,100.16,3818.0
2018-01-18 13:10:00,100.18,100.24,100.14,100.14,8197.0,100.18,100.24,100.14,100.14,8197.0
2018-01-18 13:15:00,100.13,100.16,100.13,100.14,1200.0,100.13,100.16,100.13,100.14,1200.0
2018-01-18 13:20:00,100.16,100.2,100.14,100.18,2748.0,100.16,100.2,100.14,100.18,2748.0
2018-01-18 13:25:00,100.2,100.25,100.2,100.25,3021.0,100.2,100.25,100.2,100.25,3021.0
2018-01-18 13:30:00,100.25,100.29,100.23,100.25,2396.0,100.25,100.29,100.23,100.25,2396.0
2018-01-18 13:35:00,100.23,100.23,100.18,100.22,1800.0,100.23,100.23,100.18,100.22,1800.0
2018-01-18 13:40:00,100.24,100.24,100.01,100.09,5612.0,100.24,100.24,100.01,100.09,5612.0
2018-01-18 13:45:00,100.07,100.18,100.07,100.12,4900.0,100.07,100.18,100.07,100.12,4900.0
2018-01-18 13:50:00,100.11,100.11,100.05,100.06,7278.0,100.11,100.11,100.05,100.06,7278.0
2018-01-18 13:55:00,100.04,100.16,100.04,100.11,5541.0,100.04,100.16,100.04,100.11,5541.0
2018-01-18 14:00:00,100.11,100.14,100.09,100.09,4398.0,100.11,100.14,100.09,100.09,4398.0
2018-01-18 14:05:00,100.11,100.12,100.07,100.07,4643.0,100.11,100.12,100.07,100.07,4643.0
2018-01-18 14:10:00,100.11,100.13,100.08,100.08,4350.0,100.11,100.13,100.08,100.08,4350.0
2018-01-18 14:15:00,100.12,100.22,100.11,100.16,7016.0,100.12,100.22,100.11,100.16,7016.0
2018-01-18 14:20:00,100.18,100.18,100.11,100.13,2211.0,100.18,100.18,100.11,100.13,2211.0
2018-01-18 14:25:00,100.12,100.19,100.12,100.19,2200.0,100.12,100.19,100.12,100.19,2200.0
2018-01-18 14:30:00,100.24,100.24,100.17,100.2,6028.0,100.24,100.24,100.17,100.2,6028.0
2018-01-18 14:35:00,100.18,100.25,100.14,100.18,10313.0,100.18,100.25,100.14,100.18,10313.0
2018-01-18 14:40:00,100.16,100.19,100.15,100.17,1900.0,100.16,100.19,100.15,100.17,1900.0
2018-01-18 14:45:00,100.18,100.19,100.12,100.16,10703.0,100.18,100.19,100.12,100.16,10703.0
2018-01-18 14:50:00,100.16,100.17,100.1,100.14,4245.0,100.16,100.17,100.1,100.14,4245.0
2018-01-18 14:55:00,100.1,100.13,100.09,100.12,5929.0,100.1,100.13,100.09,100.12,5929.0
2018-01-18 15:00:00,100.1,100.12,100.03,100.07,10066.0,100.1,100.12,100.03,100.07,10066.0
2018-01-18 15:05:00,100.08,100.1,100.06,100.1,9479.0,100.08,100.1,100.06,100.1,9479.0
2018-01-18 15:10:00,100.09,100.09,100.07,100.08,3774.0,100.09,100.09,100.07,100.08,3774.0
2018-01-18 15:15:00,100.08,100.08,100.05,100.05,5853.0,100.08,100.08,100.05,100.05,5853.0
2018-01-18 15:20:00,100.06,100.07,100.0,100.0,7267.0,100.06,100.07,100.0,100.0,7267.0
2018-01-18 15:25:00,100.0,100.0,99.92,99.93,11383.0,100.0,100.0,99.92,99.93,11383.0
2018-01-18 15:30:00,99.92,99.92,99.74,99.79,13038.0,99.92,99.92,99.74,99.79,13038.0
2018-01-18 15:35:00,99.79,99.83,99.76,99.82,15144.0,99.79,99.83,99.76,99.82,15144.0
2018-01-18 15:40:00,99.82,99.9,99.82,99.86,14945.0,99.82,99.9,99.82,99.86,14945.0
2018-01-18 15:45:00,99.85,99.87,99.79,99.83,22573.0,99.85,99.87,99.79,99.83,22573.0
2018-01-18 15:50:00,99.83,99.87,99.83,99.84,23101.0,99.83,99.87,99.83,99.84,23101.0
2018-01-18 15:55:00,99.84,99.96,99.83,99.93,55193.0,99.84,99.96,99.83,99.93,55193.0
2018-01-19 09:30:00,100.34,101.19,100.34,101.19,75814.0,100.34,101.19,100.34,101.19,75814.0
2018-01-19 09:35:00,101.42,101.89,101.26,101.54,6288.0,101.42,101.89,101.26,101.54,6288.0
2018-01-19 09:40:00,101.58,101.58,101.12,101.36,10100.0,101.58,101.58,101.12,101.36,10100.0
2018-01-19 09:45:00,101.37,101.7,101.36,101.65,14171.0,101.37,101.7,101.36,101.65,14171.0
2018-01-19 09:50:00,101.65,101.82,101.43,101.73,14130.0,101.65,101.82,101.43,101.73,14130.0
2018-01-19 09:55:00,101.72,102.19,101.72,102.19,12151.0,101.72,102.19,101.72,102.19,12151.0
2018-01-19 10:00:00,102.2,102.36,101.81,101.86,8073.0,102.2,102.36,101.81,101.86,8073.0
2018-01-19 10:05:00,101.85,101.94,101.79,101.94,7036.0,101.85,101.94,101.79,101.94,7036.0
2018-01-19 10:10:00,101.95,101.97,101.86,101.92,4502.0,101.95,101.97,101.86,101.92,4502.0
2018-01-19 10:15:00,101.93,101.96,101.81,101.86,6705.0,101.93,101.96,101.81,101.86,6705.0
2018-01-19 10:20:00,101.88,102.0,101.8,101.99,4999.0,101.88,102.0,101.8,101.99,4999.0
2018-01-19 10:25:00,101.99,102.21,101.93,102.16,12685.0,101.99,102.21,101.93,102.16,12685.0
2018-01-19 10:30:00,102.22,102.36,102.2,102.34,9222.0,102.22,102.36,102.2,102.34,9222.0
2018-01-19 10:35:00,102.36,102.56,102.3,102.56,16040.0,102.36,102.56,102.3,102.56,16040.0
2018-01-19 10:40:00,102.53,102.66,102.53,102.65,10708.0,102.53,102.66,102.53,102.65,10708.0
2018-01-19 10:45:00,102.68,102.71,102.5,102.5,14824.0,102.68,102.71,102.5,102.5,14824.0
2018-01-19 10:50:00,102.52,102.53,102.36,102.36,3200.0,102.52,102.53,102.36,102.36,3200.0
2018-01-19 10:55:00,102.37,102.62,102.36,102.56,11673.0,102.37,102.62,102.36,102.56,11673.0
2018-01-19 11:00:00,102.55,102.55,102.42,102.42,3000.0,102.55,102.55,102.42,102.42,3000.0
2018-01-19 11:05:00,102.39,102.48,102.3,102.43,12660.0,102.39,102.48,102.3,102.43,12660.0
2018-01-19 11:10:00,102.44,102.55,102.39,102.55,12167.0,102.44,102.55,102.39,102.55,12167.0
2018-01-19 11:15:00,102.53,102.54,102.39,102.39,5815.0,102.53,102.54,102.39,102.39,5815.0
2018-01-19 11:20:00,102.36,102.42,102.2,102.34,9906.0,102.36,102.42,102.2,102.34,9906.0
2018-01-19 11:25:00,102.36,102.36,102.26,102.27,5680.0,102.36,102.36,102.26,102.27,5680.0
2018-01-19 11:30:00,102.31,102.32,102.23,102.25,9574.0,102.31,102.32,102.23,102.25,9574.0
2018-01-19 11:35:00,102.25,102.25,102.14,102.22,7600.0,102.25,102.25,102.14,102.22,7600.0
2018-01-19 11:40:00,102.27,102.4,102.21,102.4,11040.0,102.27,102.4,102.21,102.4,11040.0
2018-01-19 11:45:00,102.4,102.46,102.33,102.37,9783.0,102.4,102.46,102.33,102.37,9783.0
2018-01-19 11:50:00,102.38,102.38,102.18,102.25,8154.0,102.38,102.38,102.18,102.25,8154.0
2018-01-19 11:55:00,102.24,102.31,102.21,102.26,9441.0,102.24,102.31,102.21,102.26,9441.0
2018-01-19 12:00:00,102.27,102.3,102.27,102.29,2426.0,102.27,102.3,102.27,102.29,2426.0
2018-01-19 12:05:00,102.3,102.33,102.25,102.31,6009.0,102.3,102.33,102.25,102.31,6009.0
2018-01-19 12:10:00,102.29,102.32,102.24,102.27,6445.0,102.29,102.32,102.24,102.27,6445.0
2018-01-19 12:15:00,102.27,102.35,102.27,102.35,2279.0,102.27,102.35,102.27,102.35,2279.0
2018-01-19 12:20:00,102.37,102.48,102.37,102.41,12368.0,102.37,102.48,102.37,102.41,12368.0
2018-01-19 12:25:00,102.39,102.48,102.36,102.45,4003.0,102.39,102.48,102.36,102.45,4003.0
2018-01-19 12:30:00,102.42,102.48,102.42,102.45,7907.0,102.42,102.48,102.42,102.45,7907.0
2018-01-19 12:35:00,102.44,102.53,102.41,102.41,14827.0,102.44,102.53,102.41,102.41,14827.0
2018-01-19 12:40:00,102.44,102.45,102.39,102.44,10013.0,102.44,102.45,102.39,102.44,10013.0
2018-01-19 12:45:00,102.45,102.5,102.42,102.5,15094.0,102.45,102.5,102.42,102.5,15094.0
2018-01-19 12:50:00,102.47,102.47,102.33,102.33,4043.0,102.47,102.47,102.33,102.33,4043.0
2018-01-19 12:55:00,102.33,102.33,102.23,102.23,10456.0,102.33,102.33,102.23,102.23,10456.0
2018-01-19 13:00:00,102.27,102.27,102.2,102.2,4455.0,102.27,102.27,102.2,102.2,4455.0
2018-01-19 13:05:00,102.2,102.27,102.16,102.27,8782.0,102.2,102.27,102.16,102.27,8782.0
2018-01-19 13:10:00,102.25,102.36,102.25,102.36,5162.0,102.25,102.36,102.25,102.36,5162.0
2018-01-19 13:15:00,102.37,102.42,102.32,102.32,4617.0,102.37,102.42,102.32,102.32,4617.0
2018-01-19 13:20:00,102.32,102.35,102.27,102.27,2751.0,102.32,102.35,102.27,102.27,2751.0
2018-01-19 13:25:00,102.3,102.39,102.25,102.39,3790.0,102.3,102.39,102.25,102.39,3790.0
2018-01-19 13:30:00,102.4,102.42,102.36,102.4,5369.0,102.4,102.42,102.36,102.4,5369.0
2018-01-19 13:35:00,102.38,102.39,102.31,102.31,4288.0,102.38,102.39,102.31,102.31,4288.0
2018-01-19 13:40:00,102.31,102.5,102.31,102.5,4393.0,102.31,102.5,102.31,102.5,4393.0
2018-01-19 13:45:00,102.45,102.47,102.39,102.4,4868.0,102.45,102.47,102.39,102.4,4868.0
2018-01-19 13:50:00,102.42,102.52,102.41,102.49,5003.0,102.42,102.52,102.41,102.49,5003.0
2018-01-19 13:55:00,102.51,102.7,102.49,102.69,13626.0,102.51,102.7,102.49,102.69,13626.0
2018-01-19 14:00:00,102.68,102.76,102.67,102.73,10125.0,102.68,102.76,102.67,102.73,10125.0
2018-01-19 14:05:00,102.73,102.78,102.69,102.77,10828.0,102.73,102.78,102.69,102.77,10828.0
2018-01-19 14:10:00,102.75,102.82,102.73,102.82,7776.0,102.75,102.82,102.73,102.82,7776.0
2018-01-19 14:15:00,102.82,102.91,102.79,102.85,11723.0,102.82,102.91,102.79,102.85,11723.0
2018-01-19 14:20:00,102.87,102.96,102.87,102.94,6134.0,102.87,102.96,102.87,102.94,6134.0
2018-01-19 14:25:00,102.96,103.05,102.96,103.05,15363.0,102.96,103.05,102.96,103.05,15363.0
2018-01-19 14:30:00,103.02,103.03,102.93,102.95,10201.0,103.02,103.03,102.93,102.95,10201.0
2018-01-19 14:35:00,102.94,103.0,102.71,102.77,13418.0,102.94,103.0,102.71,102.77,13418.0
2018-01-19 14:40:00,102.78,102.82,102.73,102.82,5380.0,102.78,102.82,102.73,102.82,5380.0
2018-01-19 14:45:00,102.83,102.87,102.77,102.79,18487.0,102.83,102.87,102.77,102.79,18487.0
2018-01-19 14:50:00,102.77,102.84,102.68,102.68,9074.0,102.77,102.84,102.68,102.68,9074.0
2018-01-19 14:55:00,102.68,102.72,102.65,102.7,10229.0,102.68,102.72,102.65,102.7,10229.0
2018-01-19 15:00:00,102.71,102.74,102.67,102.67,14612.0,102.71,102.74,102.67,102.67,14612.0
2018-01-19 15:05:00,102.64,102.66,102.51,102.51,9402.0,102.64,102.66,102.51,102.51,9402.0
2018-01-19 15:10:00,102.48,102.63,102.44,102.63,11582.0,102.48,102.63,102.44,102.63,11582.0
2018-01-19 15:15:00,102.64,102.76,102.63,102.76,5192.0,102.64,102.76,102.63,102.76,5192.0
2018-01-19 15:20:00,102.76,102.84,102.75,102.8,12784.0,102.76,102.84,102.75,102.8,12784.0
2018-01-19 15:25:00,102.8,102.92,102.76,102.9,18761.0,102.8,102.92,102.76,102.9,18761.0
2018-01-19 15:30:00,102.92,102.97,102.87,102.87,18166.0,102.92,102.97,102.87,102.87,18166.0
2018-01-19 15:35:00,102.87,102.87,102.71,102.73,18079.0,102.87,102.87,102.71,102.73,18079.0
2018-01-19 15:40:00,102.73,102.85,102.72,102.83,17808.0,102.73,102.85,102.72,102.83,17808.0
2018-01-19 15:45:00,102.84,102.9,102.84,102.87,48016.0,102.84,102.9,102.84,102.87,48016.0
2018-01-19 15:50:00,102.88,102.94,102.88,102.94,37016.0,102.88,102.94,102.88,102.94,37016.0
2018-01-19 15:55:00,102.94,103.04,102.94,102.98,116187.0,102.94,103.04,102.94,102.98,116187.0
2018-01-22 09:30:00,102.76,103.1,102.48,102.93,18333.0,102.76,103.1,102.48,102.93,18333.0
2018-01-22 09:35:00,103.11,103.39,102.95,103.39,59806.0,103.11,103.39,102.95,103.39,59806.0
2018-01-22 09:40:00,103.35,103.58,103.16,103.38,19378.0,103.35,103.58,103.16,103.38,19378.0
2018-01-22 09:45:00,103.36,103.77,103.23,103.38,21112.0,103.36,103.77,103.23,103.38,21112.0
2018-01-22 09:50:00,103.3,103.46,103.23,103.46,13121.0,103.3,103.46,103.23,103.46,13121.0
2018-01-22 09:55:00,103.45,103.61,103.44,103.54,18585.0,103.45,103.61,103.44,103.54,18585.0
2018-01-22 10:00:00,103.55,103.78,103.54,103.62,32394.0,103.55,103.78,103.54,103.62,32394.0
2018-01-22 10:05:00,103.62,103.62,103.11,103.29,14162.0,103.62,103.62,103.11,103.29,14162.0
2018-01-22 10:10:00,103.3,103.49,103.28,103.49,10978.0,103.3,103.49,103.28,103.49,10978.0
2018-01-22 10:15:00,103.46,103.57,103.41,103.56,15242.0,103.46,103.57,103.41,103.56,15242.0
2018-01-22 10:20:00,103.54,103.58,103.34,103.55,11570.0,103.54,103.58,103.34,103.55,11570.0
2018-01-22 10:25:00,103.55,103.79,103.55,103.75,18555.0,103.55,103.79,103.55,103.75,18555.0
2018-01-22 10:30:00,103.75,103.79,103.51,103.53,10611.0,103.75,103.79,103.51,103.53,10611.0
2018-01-22 10:35:00,103.51,103.51,103.39,103.43,11470.0,103.51,103.51,103.39,103.43,11470.0
2018-01-22 10:40:00,103.43,103.45,103.21,103.26,15628.0,103.43,103.45,103.21,103.26,15628.0
2018-01-22 10:45:00,103.27,103.27,103.15,103.18,20922.0,103.27,103.27,103.15,103.18,20922.0
2018-01-22 10:50:00,103.18,103.2,103.13,103.14,10876.0,103.18,103.2,103.13,103.14,10876.0
2018-01-22 10:55:00,103.15,103.17,102.55,102.89,20221.0,103.15,103.17,102.55,102.89,20221.0
2018-01-22 11:00:00,102.91,102.96,102.86,102.92,9674.0,102.91,102.96,102.86,102.92,9674.0
2018-01-22 11:05:00,102.92,102.99,102.91,102.95,10782.0,102.92,102.99,102.91,102.95,10782.0
2018-01-22 11:10:00,102.94,103.11,102.94,103.11,27778.0,102.94,103.11,102.94,103.11,27778.0
2018-01-22 11:15:00,103.1,103.12,102.92,102.95,8042.0,103.1,103.12,102.92,102.95,8042.0
2018-01-22 11:20:00,102.95,102.97,102.79,102.82,12420.0,102.95,102.97,102.79,102.82,12420.0
2018-01-22 11:25:00,102.8,102.99,102.79,102.93,10469.0,102.8,102.99,102.79,102.93,10469.0
2018-01-22 11:30:00,102.97,103.05,102.97,103.05,16092.0,102.97,103.05,102.97,103.05,16092.0
2018-01-22 11:35:00,103.02,103.27,102.99,103.23,20273.0,103.02,103.27,102.99,103.23,20273.0
2018-01-22 11:40:00,103.23,103.23,103.11,103.16,10026.0,103.23,103.23,103.11,103.16,10026.0
2018-01-22 11:45:00,103.17,103.2,103.02,103.13,15414.0,103.17,103.2,103.02,103.13,15414.0
2018-01-22 11:50:00,103.14,103.2,103.0,103.04,9161.0,103.14,103.2,103.0,103.04,9161.0
2018-01-22 11:55:00,103.05,103.16,102.99,103.1,38688.0,103.05,103.16,102.99,103.1,38688.0
2018-01-22 12:00:00,103.07,103.19,103.06,103.19,13436.0,103.07,103.19,103.06,103.19,13436.0
2018-01-22 12:05:00,103.18,103.32,103.17,103.23,5858.0,103.18,103.32,103.17,103.23,5858.0
2018-01-22 12:10:00,103.21,103.36,103.21,103.28,17579.0,103.21,103.36,103.21,103.28,17579.0
2018-01-22 12:15:00,103.29,103.42,103.27,103.42,7059.0,103.29,103.42,103.27,103.42,7059.0
2018-01-22 12:20:00,103.44,103.55,103.42,103.54,12865.0,103.44,103.55,103.42,103.54,12865.0
2018-01-22 12:25:00,103.54,103.64,103.51,103.6,25510.0,103.54,103.64,103.51,103.6,25510.0
2018-01-22 12:30:00,103.59,103.75,103.51,103.72,18541.0,103.59,103.75,103.51,103.72,18541.0
2018-01-22 12:35:00,103.72,103.78,103.66,103.66,10006.0,103.72,103.78,103.66,103.66,10006.0
2018-01-22 12:40:00,103.67,103.8,103.67,103.78,12708.0,103.67,103.8,103.67,103.78,12708.0
2018-01-22 12:45:00,103.77,104.03,103.77,104.02,13283.0,103.77,104.03,103.77,104.02,13283.0
2018-01-22 12:50:00,104.0,104.01,103.64,103.66,16361.0,104.0,104.01,103.64,103.66,16361.0
2018-01-22 12:55:00,103.64,103.72,103.55,103.68,17539.0,103.64,103.72,103.55,103.68,17539.0
2018-01-22 13:00:00,103.69,103.69,103.57,103.6,8152.0,103.69,103.69,103.57,103.6,8152.0
2018-01-22 13:05:00,103.58,103.61,103.52,103.54,10820.0,103.58,103.61,103.52,103.54,10820.0
2018-01-22 13:10:00,103.54,103.57,103.5,103.52,7621.0,103.54,103.57,103.5,103.52,7621.0
2018-01-22 13:15:00,103.52,103.53,103.46,103.48,29845.0,103.52,103.53,103.46,103.48,29845.0
2018-01-22 13:20:00,103.52,103.55,103.14,103.14,12150.0,103.52,103.55,103.14,103.14,12150.0
2018-01-22 13:25:00,103.03,103.2,103.03,103.1,8176.0,103.03,103.2,103.03,103.1,8176.0
2018-01-22 13:30:00,103.09,103.19,103.05,103.19,14187.0,103.09,103.19,103.05,103.19,14187.0
2018-01-22 13:35:00,103.19,103.34,103.19,103.3,8580.0,103.19,103.34,103.19,103.3,8580.0
2018-01-22 13:40:00,103.31,103.31,103.21,103.24,8804.0,103.31,103.31,103.21,103.24,8804.0
2018-01-22 13:45:00,103.23,103.27,103.17,103.23,8768.0,103.23,103.27,103.17,103.23,8768.0
2018-01-22 13:50:00,103.26,103.29,103.19,103.2,7999.0,103.26,103.29,103.19,103.2,7999.0
2018-01-22 13:55:00,103.19,103.22,103.08,103.09,13269.0,103.19,103.22,103.08,103.09,13269.0
2018-01-22 14:00:00,103.07,103.09,103.03,103.03,5425.0,103.07,103.09,103.03,103.03,5425.0
2018-01-22 14:05:00,103.04,103.09,103.04,103.06,8102.0,103.04,103.09,103.04,103.06,8102.0
2018-01-22 14:10:00,103.05,103.14,103.04,103.1,10023.0,103.05,103.14,103.04,103.1,10023.0
2018-01-22 14:15:00,103.11,103.2,103.1,103.15,8202.0,103.11,103.2,103.1,103.15,8202.0
2018-01-22 14:20:00,103.16,103.17,102.9,102.91,18789.0,103.16,103.17,102.9,102.91,18789.0
2018-01-22 14:25:00,102.92,103.02,102.92,103.01,7955.0,102.92,103.02,102.92,103.01,7955.0
2018-01-22 14:30:00,103.01,103.03,102.95,102.98,6351.0,103.01,103.03,102.95,102.98,6351.0
2018-01-22 14:35:00,102.97,102.98,102.9,102.9,8119.0,102.97,102.98,102.9,102.9,8119.0
2018-01-22 14:40:00,102.9,102.9,102.79,102.82,7512.0,102.9,102.9,102.79,102.82,7512.0
2018-01-22 14:45:00,102.81,102.84,102.77,102.79,7005.0,102.81,102.84,102.77,102.79,7005.0
2018-01-22 14:50:00,102.84,102.84,102.71,102.72,5703.0,102.84,102.84,102.71,102.72,5703.0
2018-01-22 14:55:00,102.69,102.7,102.6,102.6,8357.0,102.69,102.7,102.6,102.6,8357.0
2018-01-22 15:00:00,102.6,102.65,102.58,102.62,7079.0,102.6,102.65,102.58,102.62,7079.0
2018-01-22 15:05:00,102.6,102.62,102.55,102.58,7220.0,102.6,102.62,102.55,102.58,7220.0
2018-01-22 15:10:00,102.58,102.62,102.56,102.62,7177.0,102.58,102.62,102.56,102.62,7177.0
2018-01-22 15:15:00,102.64,102.64,102.54,102.64,13538.0,102.64,102.64,102.54,102.64,13538.0
2018-01-22 15:20:00,102.64,102.66,102.63,102.65,19309.0,102.64,102.66,102.63,102.65,19309.0
2018-01-22 15:25:00,102.65,102.69,102.64,102.65,12851.0,102.65,102.69,102.64,102.65,12851.0
2018-01-22 15:30:00,102.59,102.68,102.57,102.68,19535.0,102.59,102.68,102.57,102.68,19535.0
2018-01-22 15:35:00,102.68,102.68,102.63,102.64,23674.0,102.68,102.68,102.63,102.64,23674.0
2018-01-22 15:40:00,102.64,102.68,102.63,102.67,19144.0,102.64,102.68,102.63,102.67,19144.0
2018-01-22 15:45:00,102.67,102.87,102.67,102.81,28067.0,102.67,102.87,102.67,102.81,28067.0
2018-01-22 15:50:00,102.82,102.84,102.77,102.82,41732.0,102.82,102.84,102.77,102.82,41732.0
2018-01-22 15:55:00,102.81,102.84,102.69,102.84,130323.0,102.81,102.84,102.69,102.84,130323.0
2018-01-23 09:30:00,102.96,102.98,102.6,102.98,9785.0,102.96,102.98,102.6,102.98,9785.0
2018-01-23 09:35:00,103.0,103.08,102.76,102.79,500.0,103.0,103.08,102.76,102.79,500.0
2018-01-23 09:40:00,102.99,103.07,102.82,103.0,4569.0,102.99,103.07,102.82,103.0,4569.0
2018-01-23 09:45:00,102.91,103.13,102.91,103.07,3931.0,102.91,103.13,102.91,103.07,3931.0
2018-01-23 09:50:00,103.06,103.17,103.06,103.16,3659.0,103.06,103.17,103.06,103.16,3659.0
2018-01-23 09:55:00,103.2,103.22,102.99,103.1,4636.0,103.2,103.22,102.99,103.1,4636.0
2018-01-23 10:00:00,103.01,103.14,102.89,103.04,6675.0,103.01,103.14,102.89,103.04,6675.0
2018-01-23 10:05:00,103.06,103.26,103.0,103.26,28500.0,103.06,103.26,103.0,103.26,28500.0
2018-01-23 10:10:00,103.3,103.59,103.21,103.59,9061.0,103.3,103.59,103.21,103.59,9061.0
2018-01-23 10:15:00,103.51,103.99,103.51,103.99,4240.0,103.51,103.99,103.51,103.99,4240.0
2018-01-23 10:20:00,103.96,103.97,103.47,103.59,24447.0,103.96,103.97,103.47,103.59,24447.0
2018-01-23 10:25:00,103.69,103.71,103.6,103.7,4954.0,103.69,103.71,103.6,103.7,4954.0
2018-01-23 10:30:00,103.68,103.83,103.6,103.83,3047.0,103.68,103.83,103.6,103.83,3047.0
2018-01-23 10:35:00,103.83,103.93,103.74,103.88,5257.0,103.83,103.93,103.74,103.88,5257.0
2018-01-23 10:40:00,103.84,103.88,103.81,103.87,3929.0,103.84,103.88,103.81,103.87,3929.0
2018-01-23 10:45:00,103.84,104.07,103.84,103.96,136833.0,103.84,104.07,103.84,103.96,136833.0
2018-01-23 10:50:00,103.93,104.02,103.93,104.0,8370.0,103.93,104.02,103.93,104.0,8370.0
2018-01-23 10:55:00,103.98,104.03,103.89,104.03,13157.0,103.98,104.03,103.89,104.03,13157.0
2018-01-23 11:00:00,103.98,104.06,103.78,103.81,4700.0,103.98,104.06,103.78,103.81,4700.0
2018-01-23 11:05:00,103.82,103.92,103.81,103.84,1800.0,103.82,103.92,103.81,103.84,1800.0
2018-01-23 11:10:00,103.84,103.87,103.79,103.84,5476.0,103.84,103.87,103.79,103.84,5476.0
2018-01-23 11:15:00,103.81,103.84,103.6,103.67,10066.0,103.81,103.84,103.6,103.67,10066.0
2018-01-23 11:20:00,103.62,103.72,103.62,103.68,3403.0,103.62,103.72,103.62,103.68,3403.0
2018-01-23 11:25:00,103.68,103.82,103.63,103.82,3471.0,103.68,103.82,103.63,103.82,3471.0
2018-01-23 11:30:00,103.77,103.82,103.72,103.82,3501.0,103.77,103.82,103.72,103.82,3501.0
2018-01-23 11:35:00,103.78,103.84,103.75,103.77,10503.0,103.78,103.84,103.75,103.77,10503.0
2018-01-23 11:40:00,103.84,103.84,103.57,103.57,7232.0,103.84,103.84,103.57,103.57,7232.0
2018-01-23 11:45:00,103.57,103.59,103.49,103.51,3416.0,103.57,103.59,103.49,103.51,3416.0
2018-01-23 11:50:00,103.5,103.55,103.47,103.49,2719.0,103.5,103.55,103.47,103.49,2719.0
2018-01-23 11:55:00,103.56,103.64,103.55,103.58,3801.0,103.56,103.64,103.55,103.58,3801.0
2018-01-23 12:00:00,103.62,103.77,103.57,103.69,6136.0,103.62,103.77,103.57,103.69,6136.0
2018-01-23 12:05:00,103.73,103.73,103.6,103.62,2289.0,103.73,103.73,103.6,103.62,2289.0
2018-01-23 12:10:00,103.62,103.62,103.49,103.49,2800.0,103.62,103.62,103.49,103.49,2800.0
2018-01-23 12:15:00,103.52,103.63,103.52,103.59,4147.0,103.52,103.63,103.52,103.59,4147.0
2018-01-23 12:20:00,103.58,103.64,103.56,103.59,4546.0,103.58,103.64,103.56,103.59,4546.0
2018-01-23 12:25:00,103.62,103.66,103.6,103.66,2504.0,103.62,103.66,103.6,103.66,2504.0
2018-01-23 12:30:00,103.65,103.66,103.52,103.58,5124.0,103.65,103.66,103.52,103.58,5124.0
2018-01-23 12:35:00,103.55,103.57,103.54,103.56,1231.0,103.55,103.57,103.54,103.56,1231.0
2018-01-23 12:40:00,103.56,103.59,103.53,103.58,8708.0,103.56,103.59,103.53,103.58,8708.0
2018-01-23 12:45:00,103.58,103.61,103.57,103.6,1660.0,103.58,103.61,103.57,103.6,1660.0
2018-01-23 12:50:00,103.61,103.66,103.54,103.66,8787.0,103.61,103.66,103.54,103.66,8787.0
2018-01-23 12:55:00,103.66,103.79,103.64,103.79,5749.0,103.66,103.79,103.64,103.79,5749.0
2018-01-23 13:00:00,103.78,103.89,103.74,103.89,2792.0,103.78,103.89,103.74,103.89,2792.0
2018-01-23 13:05:00,103.89,103.89,103.7,103.78,6705.0,103.89,103.89,103.7,103.78,6705.0
2018-01-23 13:10:00,103.77,103.77,103.6,103.6,2733.0,103.77,103.77,103.6,103.6,2733.0
2018-01-23 13:15:00,103.58,103.62,103.58,103.61,2195.0,103.58,103.62,103.58,103.61,2195.0
2018-01-23 13:20:00,103.59,103.63,103.54,103.61,3601.0,103.59,103.63,103.54,103.61,3601.0
2018-01-23 13:25:00,103.61,103.61,103.29,103.42,59731.0,103.61,103.61,103.29,103.42,59731.0
2018-01-23 13:30:00,103.39,103.43,103.34,103.37,2900.0,103.39,103.43,103.34,103.37,2900.0
2018-01-23 13:35:00,103.35,103.39,103.31,103.34,5141.0,103.35,103.39,103.31,103.34,5141.0
2018-01-23 13:40:00,103.34,103.35,103.31,103.32,3803.0,103.34,103.35,103.31,103.32,3803.0
2018-01-23 13:45:00,103.37,103.45,103.32,103.37,5894.0,103.37,103.45,103.32,103.37,5894.0
2018-01-23 13:50:00,103.38,103.41,103.36,103.36,4237.0,103.38,103.41,103.36,103.36,4237.0
2018-01-23 13:55:00,103.4,103.49,103.4,103.47,7681.0,103.4,103.49,103.4,103.47,7681.0
2018-01-23 14:00:00,103.44,103.49,103.44,103.44,3870.0,103.44,103.49,103.44,103.44,3870.0
2018-01-23 14:05:00,103.43,103.51,103.39,103.51,6633.0,103.43,103.51,103.39,103.51,6633.0
2018-01-23 14:10:00,103.46,103.52,103.46,103.52,1472.0,103.46,103.52,103.46,103.52,1472.0
2018-01-23 14:15:00,103.51,103.53,103.39,103.43,8657.0,103.51,103.53,103.39,103.43,8657.0
2018-01-23 14:20:00,103.4,103.4,103.29,103.34,4338.0,103.4,103.4,103.29,103.34,4338.0
2018-01-23 14:25:00,103.3,103.37,103.3,103.34,4586.0,103.3,103.37,103.3,103.34,4586.0
2018-01-23 14:30:00,103.35,103.35,103.15,103.25,6102.0,103.35,103.35,103.15,103.25,6102.0
2018-01-23 14:35:00,103.23,103.3,103.22,103.3,2060.0,103.23,103.3,103.22,103.3,2060.0
2018-01-23 14:40:00,103.3,103.31,103.27,103.29,6690.0,103.3,103.31,103.27,103.29,6690.0
2018-01-23 14:45:00,103.29,103.37,103.29,103.34,4290.0,103.29,103.37,103.29,103.34,4290.0
2018-01-23 14:50:00,103.34,103.44,103.34,103.44,2500.0,103.34,103.44,103.34,103.44,2500.0
2018-01-23 14:55:00,103.47,103.48,103.32,103.39,8340.0,103.47,103.48,103.32,103.39,8340.0
2018-01-23 15:00:00,103.37,103.37,103.32,103.32,5326.0,103.37,103.37,103.32,103.32,5326.0
2018-01-23 15:05:00,103.31,103.34,103.28,103.34,3800.0,103.31,103.34,103.28,103.34,3800.0
2018-01-23 15:10:00,103.34,103.34,103.15,103.21,7428.0,103.34,103.34,103.15,103.21,7428.0
2018-01-23 15:15:00,103.15,103.21,103.13,103.21,6745.0,103.15,103.21,103.13,103.21,6745.0
2018-01-23 15:20:00,103.2,103.28,103.19,103.27,7908.0,103.2,103.28,103.19,103.27,7908.0
2018-01-23 15:25:00,103.28,103.29,103.22,103.24,7654.0,103.28,103.29,103.22,103.24,7654.0
2018-01-23 15:30:00,103.26,103.28,103.22,103.28,8116.0,103.26,103.28,103.22,103.28,8116.0
2018-01-23 15:35:00,103.25,103.27,103.18,103.23,10662.0,103.25,103.27,103.18,103.23,10662.0
2018-01-23 15:40:00,103.23,103.26,103.17,103.26,15408.0,103.23,103.26,103.17,103.26,15408.0
2018-01-23 15:45:00,103.24,103.3,103.23,103.3,14900.0,103.24,103.3,103.23,103.3,14900.0
2018-01-23 15:50:00,103.31,103.31,103.2,103.23,23188.0,103.31,103.31,103.2,103.23,23188.0
2018-01-23 15:55:00,103.24,103.3,103.19,103.22,50039.0,103.24,103.3,103.19,103.22,50039.0
2018-01-24 09:30:00,103.21,103.51,103.11,103.27,13147.0,103.21,103.51,103.11,103.27,13147.0
2018-01-24 09:35:00,103.32,103.49,103.2,103.4,2700.0,103.32,103.49,103.2,103.4,2700.0
2018-01-24 09:40:00,103.18,103.37,103.14,103.14,1337.0,103.18,103.37,103.14,103.14,1337.0
2018-01-24 09:45:00,103.21,103.41,103.14,103.21,9900.0,103.21,103.41,103.14,103.21,9900.0
2018-01-24 09:50:00,103.29,103.47,103.29,103.4,2800.0,103.29,103.47,103.29,103.4,2800.0
2018-01-24 09:55:00,103.35,103.83,103.35,103.56,8192.0,103.35,103.83,103.35,103.56,8192.0
2018-01-24 10:00:00,103.65,103.66,103.48,103.55,7742.0,103.65,103.66,103.48,103.55,7742.0
2018-01-24 10:05:00,103.56,103.61,103.52,103.56,2964.0,103.56,103.61,103.52,103.56,2964.0
2018-01-24 10:10:00,103.53,103.57,103.53,103.57,3508.0,103.53,103.57,103.53,103.57,3508.0
2018-01-24 10:15:00,103.62,103.66,103.54,103.66,4538.0,103.62,103.66,103.54,103.66,4538.0
2018-01-24 10:20:00,103.61,103.78,103.61,103.64,7823.0,103.61,103.78,103.61,103.64,7823.0
2018-01-24 10:25:00,103.74,103.74,103.61,103.61,3118.0,103.74,103.74,103.61,103.61,3118.0
2018-01-24 10:30:00,103.66,103.7,103.62,103.66,5296.0,103.66,103.7,103.62,103.66,5296.0
2018-01-24 10:35:00,103.66,103.68,103.59,103.62,6711.0,103.66,103.68,103.59,103.62,6711.0
2018-01-24 10:40:00,103.6,103.63,103.56,103.58,7977.0,103.6,103.63,103.56,103.58,7977.0
2018-01-24 10:45:00,103.58,103.64,103.58,103.6,5500.0,103.58,103.64,103.58,103.6,5500.0
2018-01-24 10:50:00,103.6,103.6,103.53,103.59,9925.0,103.6,103.6,103.53,103.59,9925.0
2018-01-24 10:55:00,103.57,103.6,103.53,103.57,3274.0,103.57,103.6,103.53,103.57,3274.0
2018-01-24 11:00:00,103.58,103.6,103.55,103.58,5695.0,103.58,103.6,103.55,103.58,5695.0
2018-01-24 11:05:00,103.55,103.58,103.54,103.55,4558.0,103.55,103.58,103.54,103.55,4558.0
2018-01-24 11:10:00,103.57,103.62,103.34,103.34,27644.0,103.57,103.62,103.34,103.34,27644.0
2018-01-24 11:15:00,103.32,103.32,103.15,103.26,10156.0,103.32,103.32,103.15,103.26,10156.0
2018-01-24 11:20:00,103.28,103.34,103.19,103.22,7277.0,103.28,103.34,103.19,103.22,7277.0
2018-01-24 11:25:00,103.24,103.31,103.16,103.16,13780.0,103.24,103.31,103.16,103.16,13780.0
2018-01-24 11:30:00,103.13,103.4,103.13,103.22,14104.0,103.13,103.4,103.13,103.22,14104.0
2018-01-24 11:35:00,103.22,103.28,103.18,103.23,5251.0,103.22,103.28,103.18,103.23,5251.0
2018-01-24 11:40:00,103.25,103.48,103.25,103.45,6154.0,103.25,103.48,103.25,103.45,6154.0
2018-01-24 11:45:00,103.45,103.57,103.38,103.49,2858.0,103.45,103.57,103.38,103.49,2858.0
2018-01-24 11:50:00,103.48,103.62,103.48,103.61,3206.0,103.48,103.62,103.48,103.61,3206.0
2018-01-24 11:55:00,103.61,103.62,103.53,103.53,3445.0,103.61,103.62,103.53,103.53,3445.0
2018-01-24 12:00:00,103.54,103.54,103.43,103.44,2425.0,103.54,103.54,103.43,103.44,2425.0
2018-01-24 12:05:00,103.46,103.49,103.39,103.4,2200.0,103.46,103.49,103.39,103.4,2200.0
2018-01-24 12:10:00,103.36,103.36,103.32,103.34,2930.0,103.36,103.36,103.32,103.34,2930.0
2018-01-24 12:15:00,103.3,103.3,103.14,103.24,5002.0,103.3,103.3,103.14,103.24,5002.0
2018-01-24 12:20:00,103.2,103.4,103.15,103.36,9009.0,103.2,103.4,103.15,103.36,9009.0
2018-01-24 12:25:00,103.4,103.45,103.34,103.39,4320.0,103.4,103.45,103.34,103.39,4320.0
2018-01-24 12:30:00,103.36,103.42,103.33,103.42,3114.0,103.36,103.42,103.33,103.42,3114.0
2018-01-24 12:35:00,103.37,103.45,103.37,103.37,4248.0,103.37,103.45,103.37,103.37,4248.0
2018-01-24 12:40:00,103.33,103.4,103.31,103.36,2880.0,103.33,103.4,103.31,103.36,2880.0
2018-01-24 12:45:00,103.38,103.41,103.3,103.34,3140.0,103.38,103.41,103.3,103.34,3140.0
2018-01-24 12:50:00,103.39,103.39,103.31,103.31,1434.0,103.39,103.39,103.31,103.31,1434.0
2018-01-24 12:55:00,103.36,103.5,103.36,103.46,2000.0,103.36,103.5,103.36,103.46,2000.0
2018-01-24 13:00:00,103.45,103.45,103.29,103.32,1814.0,103.45,103.45,103.29,103.32,1814.0
2018-01-24 13:05:00,103.29,103.31,103.25,103.29,6787.0,103.29,103.31,103.25,103.29,6787.0
2018-01-24 13:10:00,103.25,103.33,103.25,103.31,6524.0,103.25,103.33,103.25,103.31,6524.0
2018-01-24 13:15:00,103.29,103.34,103.25,103.34,7138.0,103.29,103.34,103.25,103.34,7138.0
2018-01-24 13:20:00,103.32,103.42,103.31,103.4,2170.0,103.32,103.42,103.31,103.4,2170.0
2018-01-24 13:25:00,103.41,103.52,103.41,103.52,2820.0,103.41,103.52,103.41,103.52,2820.0
2018-01-24 13:30:00,103.53,103.57,103.5,103.57,3670.0,103.53,103.57,103.5,103.57,3670.0
2018-01-24 13:35:00,103.6,103.65,103.46,103.6,4626.0,103.6,103.65,103.46,103.6,4626.0
2018-01-24 13:40:00,103.57,103.67,103.56,103.67,3410.0,103.57,103.67,103.56,103.67,3410.0
2018-01-24 13:45:00,103.68,103.76,103.68,103.76,2109.0,103.68,103.76,103.68,103.76,2109.0
2018-01-24 13:50:00,103.73,103.77,103.69,103.77,3106.0,103.73,103.77,103.69,103.77,3106.0
2018-01-24 13:55:00,103.79,103.84,103.66,103.68,2610.0,103.79,103.84,103.66,103.68,2610.0
2018-01-24 14:00:00,103.67,103.67,103.55,103.55,2724.0,103.67,103.67,103.55,103.55,2724.0
2018-01-24 14:05:00,103.55,103.66,103.55,103.58,2216.0,103.55,103.66,103.55,103.58,2216.0
2018-01-24 14:10:00,103.61,103.63,103.59,103.61,1642.0,103.61,103.63,103.59,103.61,1642.0
2018-01-24 14:15:00,103.63,103.67,103.58,103.67,2400.0,103.63,103.67,103.58,103.67,2400.0
2018-01-24 14:20:00,103.73,103.81,103.72,103.72,2000.0,103.73,103.81,103.72,103.72,2000.0
2018-01-24 14:25:00,103.73,103.83,103.73,103.8,4119.0,103.73,103.83,103.73,103.8,4119.0
2018-01-24 14:30:00,103.78,103.78,103.68,103.74,1500.0,103.78,103.78,103.68,103.74,1500.0
2018-01-24 14:35:00,103.73,103.75,103.71,103.72,2457.0,103.73,103.75,103.71,103.72,2457.0
2018-01-24 14:40:00,103.73,103.73,103.66,103.72,3600.0,103.73,103.73,103.66,103.72,3600.0
2018-01-24 14:45:00,103.73,103.81,103.73,103.77,1200.0,103.73,103.81,103.73,103.77,1200.0
2018-01-24 14:50:00,103.82,103.82,103.65,103.65,4450.0,103.82,103.82,103.65,103.65,4450.0
2018-01-24 14:55:00,103.68,103.69,103.62,103.67,3595.0,103.68,103.69,103.62,103.67,3595.0
2018-01-24 15:00:00,103.68,103.71,103.51,103.51,5516.0,103.68,103.71,103.51,103.51,5516.0
2018-01-24 15:05:00,103.51,103.62,103.51,103.6,3764.0,103.51,103.62,103.51,103.6,3764.0
2018-01-24 15:10:00,103.57,103.59,103.53,103.53,5618.0,103.57,103.59,103.53,103.53,5618.0
2018-01-24 15:15:00,103.55,103.6,103.43,103.52,6411.0,103.55,103.6,103.43,103.52,6411.0
2018-01-24 15:20:00,103.52,103.53,103.45,103.5,5300.0,103.52,103.53,103.45,103.5,5300.0
2018-01-24 15:25:00,103.52,103.52,103.42,103.45,5179.0,103.52,103.52,103.42,103.45,5179.0
2018-01-24 15:30:00,103.47,103.55,103.4,103.45,11380.0,103.47,103.55,103.4,103.45,11380.0
2018-01-24 15:35:00,103.47,103.55,103.45,103.53,9313.0,103.47,103.55,103.45,103.53,9313.0
2018-01-24 15:40:00,103.53,103.56,103.51,103.53,7383.0,103.53,103.56,103.51,103.53,7383.0
2018-01-24 15:45:00,103.53,103.79,103.53,103.71,14611.0,103.53,103.79,103.53,103.71,14611.0
2018-01-24 15:50:00,103.71,103.71,103.55,103.55,30884.0,103.71,103.71,103.55,103.55,30884.0
2018-01-24 15:55:00,103.56,103.57,103.48,103.5,28702.0,103.56,103.57,103.48,103.5,28702.0
2018-01-25 09:30:00,103.5,103.56,103.5,103.56,6875.0,103.5,103.56,103.5,103.56,6875.0
2018-01-25 09:35:00,103.64,103.73,103.51,103.6,8117.0,103.64,103.73,103.51,103.6,8117.0
2018-01-25 09:40:00,103.59,103.95,103.59,103.95,1600.0,103.59,103.95,103.59,103.95,1600.0
2018-01-25 09:45:00,103.98,104.09,103.81,103.91,3959.0,103.98,104.09,103.81,103.91,3959.0
2018-01-25 09:50:00,103.78,103.93,103.71,103.86,6775.0,103.78,103.93,103.71,103.86,6775.0
2018-01-25 09:55:00,103.86,103.86,103.54,103.77,8311.0,103.86,103.86,103.54,103.77,8311.0
2018-01-25 10:00:00,104.0,104.07,103.8,104.03,4360.0,104.0,104.07,103.8,104.03,4360.0
2018-01-25 10:05:00,103.96,104.1,103.86,103.86,6956.0,103.96,104.1,103.86,103.86,6956.0
2018-01-25 10:10:00,103.73,103.88,103.71,103.84,2300.0,103.73,103.88,103.71,103.84,2300.0
2018-01-25 10:15:00,103.81,103.85,103.7,103.84,4200.0,103.81,103.85,103.7,103.84,4200.0
2018-01-25 10:20:00,103.84,103.84,103.68,103.71,7456.0,103.84,103.84,103.68,103.71,7456.0
2018-01-25 10:25:00,103.67,103.74,103.61,103.61,2776.0,103.67,103.74,103.61,103.61,2776.0
2018-01-25 10:30:00,103.67,103.77,103.63,103.75,1900.0,103.67,103.77,103.63,103.75,1900.0
2018-01-25 10:35:00,103.87,103.91,103.7,103.7,3289.0,103.87,103.91,103.7,103.7,3289.0
2018-01-25 10:40:00,103.65,103.77,103.62,103.62,2818.0,103.65,103.77,103.62,103.62,2818.0
2018-01-25 10:45:00,103.7,103.75,103.67,103.75,1700.0,103.7,103.75,103.67,103.75,1700.0
2018-01-25 10:50:00,103.67,103.89,103.67,103.82,3120.0,103.67,103.89,103.67,103.82,3120.0
2018-01-25 10:55:00,103.81,103.91,103.78,103.87,2286.0,103.81,103.91,103.78,103.87,2286.0
2018-01-25 11:00:00,103.89,104.05,103.89,103.99,5377.0,103.89,104.05,103.89,103.99,5377.0
2018-01-25 11:05:00,104.04,104.09,103.92,104.0,5832.0,104.04,104.09,103.92,104.0,5832.0
2018-01-25 11:10:00,103.93,104.03,103.93,104.03,3425.0,103.93,104.03,103.93,104.03,3425.0
2018-01-25 11:15:00,104.03,104.03,103.92,104.01,2198.0,104.03,104.03,103.92,104.01,2198.0
2018-01-25 11:20:00,104.0,104.18,103.99,104.18,2215.0,104.0,104.18,103.99,104.18,2215.0
2018-01-25 11:25:00,104.14,104.16,104.09,104.11,1530.0,104.14,104.16,104.09,104.11,1530.0
2018-01-25 11:30:00,104.11,104.14,103.69,103.86,5820.0,104.11,104.14,103.69,103.86,5820.0
2018-01-25 11:35:00,103.9,103.98,103.86,103.98,2000.0,103.9,103.98,103.86,103.98,2000.0
2018-01-25 11:40:00,103.96,104.12,103.94,104.12,3197.0,103.96,104.12,103.94,104.12,3197.0
2018-01-25 11:45:00,104.08,104.12,104.05,104.09,3060.0,104.08,104.12,104.05,104.09,3060.0
2018-01-25 11:50:00,104.08,104.11,104.02,104.03,2400.0,104.08,104.11,104.02,104.03,2400.0
2018-01-25 11:55:00,104.05,104.09,104.0,104.07,1000.0,104.05,104.09,104.0,104.07,1000.0
2018-01-25 12:00:00,104.0,104.13,104.0,104.13,2300.0,104.0,104.13,104.0,104.13,2300.0
2018-01-25 12:05:00,104.13,104.2,104.13,104.14,3365.0,104.13,104.2,104.13,104.14,3365.0
2018-01-25 12:10:00,104.12,104.23,104.12,104.23,1700.0,104.12,104.23,104.12,104.23,1700.0
2018-01-25 12:15:00,104.23,104.35,104.22,104.35,2666.0,104.23,104.35,104.22,104.35,2666.0
2018-01-25 12:20:00,104.35,104.4,104.29,104.32,6782.0,104.35,104.4,104.29,104.32,6782.0
2018-01-25 12:25:00,104.29,104.33,104.24,104.33,3178.0,104.29,104.33,104.24,104.33,3178.0
2018-01-25 12:30:00,104.27,104.35,104.27,104.28,2200.0,104.27,104.35,104.27,104.28,2200.0
2018-01-25 12:35:00,104.3,104.35,104.3,104.33,1600.0,104.3,104.35,104.3,104.33,1600.0
2018-01-25 12:40:00,104.36,104.36,104.2,104.23,6566.0,104.36,104.36,104.2,104.23,6566.0
2018-01-25 12:45:00,104.22,104.29,104.22,104.25,500.0,104.22,104.29,104.22,104.25,500.0
2018-01-25 12:50:00,104.26,104.3,104.24,104.28,2096.0,104.26,104.3,104.24,104.28,2096.0
2018-01-25 12:55:00,104.24,104.37,104.24,104.37,10644.0,104.24,104.37,104.24,104.37,10644.0
2018-01-25 13:00:00,104.37,104.4,104.35,104.36,4469.0,104.37,104.4,104.35,104.36,4469.0
2018-01-25 13:05:00,104.41,104.47,104.37,104.45,2211.0,104.41,104.47,104.37,104.45,2211.0
2018-01-25 13:10:00,104.47,104.59,104.47,104.54,2063.0,104.47,104.59,104.47,104.54,2063.0
2018-01-25 13:15:00,104.54,104.63,104.54,104.63,1800.0,104.54,104.63,104.54,104.63,1800.0
2018-01-25 13:20:00,104.59,104.72,104.56,104.69,5520.0,104.59,104.72,104.56,104.69,5520.0
2018-01-25 13:25:00,104.71,104.76,104.64,104.68,5633.0,104.71,104.76,104.64,104.68,5633.0
2018-01-25 13:30:00,104.65,104.72,104.62,104.72,1100.0,104.65,104.72,104.62,104.72,1100.0
2018-01-25 13:35:00,104.7,104.96,104.65,104.89,16593.0,104.7,104.96,104.65,104.89,16593.0
2018-01-25 13:40:00,104.86,104.89,104.82,104.87,2050.0,104.86,104.89,104.82,104.87,2050.0
2018-01-25 13:45:00,104.9,105.1,104.74,104.79,39946.0,104.9,105.1,104.74,104.79,39946.0
2018-01-25 13:50:00,104.67,104.69,104.38,104.55,5490.0,104.67,104.69,104.38,104.55,5490.0
2018-01-25 13:55:00,104.56,104.59,104.45,104.45,5816.0,104.56,104.59,104.45,104.45,5816.0
2018-01-25 14:00:00,104.45,104.88,104.44,104.77,5600.0,104.45,104.88,104.44,104.77,5600.0
2018-01-25 14:05:00,104.8,104.87,104.77,104.86,3427.0,104.8,104.87,104.77,104.86,3427.0
2018-01-25 14:10:00,104.83,104.86,104.69,104.83,7649.0,104.83,104.86,104.69,104.83,7649.0
2018-01-25 14:15:00,104.78,104.92,104.78,104.86,2392.0,104.78,104.92,104.78,104.86,2392.0
2018-01-25 14:20:00,104.92,104.98,104.78,104.78,84890.0,104.92,104.98,104.78,104.78,84890.0
2018-01-25 14:25:00,104.77,104.77,104.5,104.55,5601.0,104.77,104.77,104.5,104.55,5601.0
2018-01-25 14:30:00,104.55,104.82,104.5,104.79,7504.0,104.55,104.82,104.5,104.79,7504.0
2018-01-25 14:35:00,104.8,104.8,104.65,104.72,5401.0,104.8,104.8,104.65,104.72,5401.0
2018-01-25 14:40:00,104.76,104.8,104.67,104.7,6806.0,104.76,104.8,104.67,104.7,6806.0
2018-01-25 14:45:00,104.72,104.73,104.59,104.66,6520.0,104.72,104.73,104.59,104.66,6520.0
2018-01-25 14:50:00,104.69,104.73,104.62,104.73,7741.0,104.69,104.73,104.62,104.73,7741.0
2018-01-25 14:55:00,104.73,104.78,104.64,104.67,7921.0,104.73,104.78,104.64,104.67,7921.0
2018-01-25 15:00:00,104.64,104.69,104.6,104.67,4680.0,104.64,104.69,104.6,104.67,4680.0
2018-01-25 15:05:00,104.69,104.73,104.62,104.62,5384.0,104.69,104.73,104.62,104.62,5384.0
2018-01-25 15:10:00,104.61,104.64,104.46,104.46,2741.0,104.61,104.64,104.46,104.46,2741.0
2018-01-25 15:15:00,104.49,104.69,104.46,104.61,4500.0,104.49,104.69,104.46,104.61,4500.0
2018-01-25 15:20:00,104.67,104.74,104.63,104.73,9803.0,104.67,104.74,104.63,104.73,9803.0
2018-01-25 15:25:00,104.74,104.75,104.63,104.63,8532.0,104.74,104.75,104.63,104.63,8532.0
2018-01-25 15:30:00,104.65,104.67,104.53,104.57,12931.0,104.65,104.67,104.53,104.57,12931.0
2018-01-25 15:35:00,104.58,104.58,104.51,104.52,9231.0,104.58,104.58,104.51,104.52,9231.0
2018-01-25 15:40:00,104.52,104.56,104.48,104.53,11005.0,104.52,104.56,104.48,104.53,11005.0
2018-01-25 15:45:00,104.57,104.65,104.52,104.54,22311.0,104.57,104.65,104.52,104.54,22311.0
2018-01-25 15:50:00,104.52,104.61,104.5,104.52,15884.0,104.52,104.61,104.5,104.52,15884.0
2018-01-25 15:55:00,104.52,104.69,104.48,104.61,62475.0,104.52,104.69,104.48,104.61,62475.0
2018-01-26 09:30:00,105.0,105.21,104.83,104.93,9718.0,105.0,105.21,104.83,104.93,9718.0
2018-01-26 09:35:00,104.9,105.0,104.82,104.88,6380.0,104.9,105.0,104.82,104.88,6380.0
2018-01-26 09:40:00,104.88,105.0,104.68,104.93,14896.0,104.88,105.0,104.68,104.93,14896.0
2018-01-26 09:45:00,104.88,105.0,104.88,104.98,10660.0,104.88,105.0,104.88,104.98,10660.0
2018-01-26 09:50:00,104.98,105.08,104.95,105.0,35663.0,104.98,105.08,104.95,105.0,35663.0
2018-01-26 09:55:00,105.05,105.33,105.01,105.32,72960.0,105.05,105.33,105.01,105.32,72960.0
2018-01-26 10:00:00,105.34,105.69,105.33,105.69,7608.0,105.34,105.69,105.33,105.69,7608.0
2018-01-26 10:05:00,105.76,105.91,105.74,105.74,65202.0,105.76,105.91,105.74,105.74,65202.0
2018-01-26 10:10:00,105.76,105.76,105.35,105.36,12641.0,105.76,105.76,105.35,105.36,12641.0
2018-01-26 10:15:00,105.39,105.47,105.32,105.44,16300.0,105.39,105.47,105.32,105.44,16300.0
2018-01-26 10:20:00,105.5,105.7,105.5,105.64,9419.0,105.5,105.7,105.5,105.64,9419.0
2018-01-26 10:25:00,105.63,105.63,105.37,105.37,10639.0,105.63,105.63,105.37,105.37,10639.0
2018-01-26 10:30:00,105.36,105.54,105.36,105.48,7413.0,105.36,105.54,105.36,105.48,7413.0
2018-01-26 10:35:00,105.5,105.79,105.5,105.71,5502.0,105.5,105.79,105.5,105.71,5502.0
2018-01-26 10:40:00,105.71,105.77,105.64,105.72,8381.0,105.71,105.77,105.64,105.72,8381.0
2018-01-26 10:45:00,105.72,105.84,105.72,105.78,8960.0,105.72,105.84,105.72,105.78,8960.0
2018-01-26 10:50:00,105.78,105.81,105.65,105.65,7052.0,105.78,105.81,105.65,105.65,7052.0
2018-01-26 10:55:00,105.65,105.68,105.57,105.57,4306.0,105.65,105.68,105.57,105.57,4306.0
2018-01-26 11:00:00,105.53,105.53,105.47,105.5,2048.0,105.53,105.53,105.47,105.5,2048.0
2018-01-26 11:05:00,105.46,105.46,105.37,105.43,6318.0,105.46,105.46,105.37,105.43,6318.0
2018-01-26 11:10:00,105.46,105.49,105.41,105.44,8214.0,105.46,105.49,105.41,105.44,8214.0
2018-01-26 11:15:00,105.45,105.55,105.41,105.55,3951.0,105.45,105.55,105.41,105.55,3951.0
2018-01-26 11:20:00,105.55,105.68,105.54,105.64,1930.0,105.55,105.68,105.54,105.64,1930.0
2018-01-26 11:25:00,105.64,105.65,105.55,105.55,9828.0,105.64,105.65,105.55,105.55,9828.0
2018-01-26 11:30:00,105.58,105.62,105.55,105.61,1933.0,105.58,105.62,105.55,105.61,1933.0
2018-01-26 11:35:00,105.59,105.59,105.34,105.46,8231.0,105.59,105.59,105.34,105.46,8231.0
2018-01-26 11:40:00,105.46,105.49,105.4,105.49,11930.0,105.46,105.49,105.4,105.49,11930.0
2018-01-26 11:45:00,105.49,105.62,105.49,105.6,13691.0,105.49,105.62,105.49,105.6,13691.0
2018-01-26 11:50:00,105.58,105.65,105.48,105.61,14567.0,105.58,105.65,105.48,105.61,14567.0
2018-01-26 11:55:00,105.6,105.61,105.46,105.48,5391.0,105.6,105.61,105.46,105.48,5391.0
2018-01-26 12:00:00,105.47,105.52,105.42,105.52,4594.0,105.47,105.52,105.42,105.52,4594.0
2018-01-26 12:05:00,105.55,105.56,105.49,105.52,2291.0,105.55,105.56,105.49,105.52,2291.0
2018-01-26 12:10:00,105.52,105.53,105.5,105.52,1150.0,105.52,105.53,105.5,105.52,1150.0
2018-01-26 12:15:00,105.5,105.61,105.49,105.61,6905.0,105.5,105.61,105.49,105.61,6905.0
2018-01-26 12:20:00,105.61,105.7,105.61,105.7,4262.0,105.61,105.7,105.61,105.7,4262.0
2018-01-26 12:25:00,105.64,105.72,105.63,105.72,8283.0,105.64,105.72,105.63,105.72,8283.0
2018-01-26 12:30:00,105.71,105.8,105.71,105.8,1719.0,105.71,105.8,105.71,105.8,1719.0
2018-01-26 12:35:00,105.77,105.78,105.68,105.68,3321.0,105.77,105.78,105.68,105.68,3321.0
2018-01-26 12:40:00,105.68,105.69,105.65,105.65,4680.0,105.68,105.69,105.65,105.65,4680.0
2018-01-26 12:45:00,105.55,105.64,105.55,105.63,2017.0,105.55,105.64,105.55,105.63,2017.0
2018-01-26 12:50:00,105.65,105.71,105.59,105.71,3750.0,105.65,105.71,105.59,105.71,3750.0
2018-01-26 12:55:00,105.67,105.71,105.66,105.69,1545.0,105.67,105.71,105.66,105.69,1545.0
2018-01-26 13:00:00,105.73,105.75,105.71,105.75,2639.0,105.73,105.75,105.71,105.75,2639.0
2018-01-26 13:05:00,105.75,105.8,105.75,105.8,2158.0,105.75,105.8,105.75,105.8,2158.0
2018-01-26 13:10:00,105.84,105.86,105.84,105.85,1092.0,105.84,105.86,105.84,105.85,1092.0
2018-01-26 13:15:00,105.88,105.91,105.84,105.85,8974.0,105.88,105.91,105.84,105.85,8974.0
2018-01-26 13:20:00,105.84,105.91,105.84,105.89,2502.0,105.84,105.91,105.84,105.89,2502.0
2018-01-26 13:25:00,105.9,105.91,105.84,105.91,4777.0,105.9,105.91,105.84,105.91,4777.0
2018-01-26 13:30:00,105.91,106.01,105.91,105.98,19045.0,105.91,106.01,105.91,105.98,19045.0
2018-01-26 13:35:00,106.01,106.03,105.92,105.93,7909.0,106.01,106.03,105.92,105.93,7909.0
2018-01-26 13:40:00,105.87,105.96,105.86,105.96,3362.0,105.87,105.96,105.86,105.96,3362.0
2018-01-26 13:45:00,105.97,105.99,105.93,105.97,994.0,105.97,105.99,105.93,105.97,994.0
2018-01-26 13:50:00,105.98,106.05,105.97,106.03,4266.0,105.98,106.05,105.97,106.03,4266.0
2018-01-26 13:55:00,106.07,106.1,106.02,106.1,3352.0,106.07,106.1,106.02,106.1,3352.0
2018-01-26 14:00:00,106.06,106.07,105.8,105.81,4800.0,106.06,106.07,105.8,105.81,4800.0
2018-01-26 14:05:00,105.8,105.81,105.69,105.72,2676.0,105.8,105.81,105.69,105.72,2676.0
2018-01-26 14:10:00,105.73,105.8,105.73,105.8,1900.0,105.73,105.8,105.73,105.8,1900.0
2018-01-26 14:15:00,105.84,105.85,105.81,105.85,5131.0,105.84,105.85,105.81,105.85,5131.0
2018-01-26 14:20:00,105.85,105.93,105.85,105.93,2392.0,105.85,105.93,105.85,105.93,2392.0
2018-01-26 14:25:00,105.93,105.94,105.88,105.9,5631.0,105.93,105.94,105.88,105.9,5631.0
2018-01-26 14:30:00,105.9,105.91,105.85,105.89,13054.0,105.9,105.91,105.85,105.89,13054.0
2018-01-26 14:35:00,105.89,105.98,105.89,105.95,8493.0,105.89,105.98,105.89,105.95,8493.0
2018-01-26 14:40:00,105.96,105.99,105.93,105.97,7151.0,105.96,105.99,105.93,105.97,7151.0
2018-01-26 14:45:00,105.92,105.99,105.92,105.99,2165.0,105.92,105.99,105.92,105.99,2165.0
2018-01-26 14:50:00,105.96,105.99,105.94,105.95,4924.0,105.96,105.99,105.94,105.95,4924.0
2018-01-26 14:55:00,105.95,105.98,105.92,105.94,2600.0,105.95,105.98,105.92,105.94,2600.0
2018-01-26 15:00:00,105.92,105.98,105.87,105.93,7133.0,105.92,105.98,105.87,105.93,7133.0
2018-01-26 15:05:00,105.94,106.08,105.94,106.05,6430.0,105.94,106.08,105.94,106.05,6430.0
2018-01-26 15:10:00,106.08,106.09,106.04,106.04,3241.0,106.08,106.09,106.04,106.04,3241.0
2018-01-26 15:15:00,106.04,106.07,105.97,106.01,7170.0,106.04,106.07,105.97,106.01,7170.0
2018-01-26 15:20:00,106.03,106.03,105.94,105.94,3370.0,106.03,106.03,105.94,105.94,3370.0
2018-01-26 15:25:00,105.94,105.97,105.88,105.88,3400.0,105.94,105.97,105.88,105.88,3400.0
2018-01-26 15:30:00,105.91,105.97,105.9,105.97,16790.0,105.91,105.97,105.9,105.97,16790.0
2018-01-26 15:35:00,105.96,106.0,105.95,105.99,8711.0,105.96,106.0,105.95,105.99,8711.0
2018-01-26 15:40:00,106.02,106.08,106.01,106.07,7853.0,106.02,106.08,106.01,106.07,7853.0
2018-01-26 15:45:00,106.08,106.08,105.98,105.98,22155.0,106.08,106.08,105.98,105.98,22155.0
2018-01-26 15:50:00,106.0,106.03,105.98,105.99,22368.0,106.0,106.03,105.98,105.99,22368.0
2018-01-26 15:55:00,106.01,106.13,105.99,106.01,101291.0,106.01,106.13,105.99,106.01,101291.0
2018-01-29 09:30:00,105.04,105.75,104.34,105.75,58153.0,105.04,105.75,104.34,105.75,58153.0
2018-01-29 09:35:00,105.75,106.09,105.75,105.82,7658.0,105.75,106.09,105.75,105.82,7658.0
2018-01-29 09:40:00,105.95,106.28,105.89,106.18,9841.0,105.95,106.28,105.89,106.18,9841.0
2018-01-29 09:45:00,106.17,106.25,106.02,106.02,3700.0,106.17,106.25,106.02,106.02,3700.0
2018-01-29 09:50:00,106.1,106.16,105.84,106.16,6016.0,106.1,106.16,105.84,106.16,6016.0
2018-01-29 09:55:00,106.18,106.22,106.09,106.22,1000.0,106.18,106.22,106.09,106.22,1000.0
2018-01-29 10:00:00,106.22,106.24,106.05,106.07,4200.0,106.22,106.24,106.05,106.07,4200.0
2018-01-29 10:05:00,106.15,106.17,106.08,106.17,3745.0,106.15,106.17,106.08,106.17,3745.0
2018-01-29 10:10:00,106.23,106.33,106.23,106.26,5061.0,106.23,106.33,106.23,106.26,5061.0
2018-01-29 10:15:00,106.2,106.2,106.12,106.16,2740.0,106.2,106.2,106.12,106.16,2740.0
2018-01-29 10:20:00,106.15,106.18,106.01,106.01,5010.0,106.15,106.18,106.01,106.01,5010.0
2018-01-29 10:25:00,106.01,106.1,106.01,106.08,3741.0,106.01,106.1,106.01,106.08,3741.0
2018-01-29 10:30:00,106.19,106.31,106.14,106.31,1290.0,106.19,106.31,106.14,106.31,1290.0
2018-01-29 10:35:00,106.29,106.29,105.95,106.0,7690.0,106.29,106.29,105.95,106.0,7690.0
2018-01-29 10:40:00,105.99,105.99,105.8,105.9,10750.0,105.99,105.99,105.8,105.9,10750.0
2018-01-29 10:45:00,105.9,106.07,105.89,106.06,2276.0,105.9,106.07,105.89,106.06,2276.0
2018-01-29 10:50:00,106.07,106.14,106.04,106.09,7775.0,106.07,106.14,106.04,106.09,7775.0
2018-01-29 10:55:00,106.06,106.12,106.01,106.03,8869.0,106.06,106.12,106.01,106.03,8869.0
2018-01-29 11:00:00,106.0,106.08,105.97,106.05,5748.0,106.0,106.08,105.97,106.05,5748.0
2018-01-29 11:05:00,106.02,106.05,105.94,105.97,23230.0,106.02,106.05,105.94,105.97,23230.0
2018-01-29 11:10:00,105.94,106.02,105.88,106.02,7253.0,105.94,106.02,105.88,106.02,7253.0
2018-01-29 11:15:00,106.03,106.1,105.99,106.03,5420.0,106.03,106.1,105.99,106.03,5420.0
2018-01-29 11:20:00,106.1,106.1,105.72,105.72,4133.0,106.1,106.1,105.72,105.72,4133.0
2018-01-29 11:25:00,105.72,105.72,105.55,105.69,5733.0,105.72,105.72,105.55,105.69,5733.0
2018-01-29 11:30:00,105.71,105.79,105.71,105.74,1134.0,105.71,105.79,105.71,105.74,1134.0
2018-01-29 11:35:00,105.74,105.87,105.74,105.84,4223.0,105.74,105.87,105.74,105.84,4223.0
2018-01-29 11:40:00,105.83,105.97,105.77,105.97,4985.0,105.83,105.97,105.77,105.97,4985.0
2018-01-29 11:45:00,105.99,106.02,105.87,105.88,8519.0,105.99,106.02,105.87,105.88,8519.0
2018-01-29 11:50:00,105.9,105.93,105.9,105.92,950.0,105.9,105.93,105.9,105.92,950.0
2018-01-29 11:55:00,105.9,106.0,105.85,105.85,4307.0,105.9,106.0,105.85,105.85,4307.0
2018-01-29 12:00:00,105.84,105.91,105.8,105.86,5540.0,105.84,105.91,105.8,105.86,5540.0
2018-01-29 12:05:00,105.92,105.93,105.87,105.89,1216.0,105.92,105.93,105.87,105.89,1216.0
2018-01-29 12:10:00,105.91,105.92,105.8,105.92,2890.0,105.91,105.92,105.8,105.92,2890.0
2018-01-29 12:15:00,105.98,105.98,105.93,105.98,700.0,105.98,105.98,105.93,105.98,700.0
2018-01-29 12:20:00,106.02,106.05,106.0,106.04,1290.0,106.02,106.05,106.0,106.04,1290.0
2018-01-29 12:25:00,106.02,106.06,105.98,106.06,4553.0,106.02,106.06,105.98,106.06,4553.0
2018-01-29 12:30:00,106.0,106.05,105.96,105.98,2585.0,106.0,106.05,105.96,105.98,2585.0
2018-01-29 12:35:00,105.99,106.0,105.94,105.98,2928.0,105.99,106.0,105.94,105.98,2928.0
2018-01-29 12:40:00,105.99,105.99,105.9,105.94,2500.0,105.99,105.99,105.9,105.94,2500.0
2018-01-29 12:45:00,105.97,106.0,105.93,105.95,7508.0,105.97,106.0,105.93,105.95,7508.0
2018-01-29 12:50:00,105.93,105.95,105.9,105.95,1461.0,105.93,105.95,105.9,105.95,1461.0
2018-01-29 12:55:00,105.98,106.02,105.97,106.02,2200.0,105.98,106.02,105.97,106.02,2200.0
2018-01-29 13:00:00,106.05,106.07,105.99,106.07,4522.0,106.05,106.07,105.99,106.07,4522.0
2018-01-29 13:05:00,106.06,106.1,106.06,106.1,2404.0,106.06,106.1,106.06,106.1,2404.0
2018-01-29 13:10:00,106.13,106.18,106.12,106.12,2400.0,106.13,106.18,106.12,106.12,2400.0
2018-01-29 13:15:00,106.09,106.09,105.99,106.01,1646.0,106.09,106.09,105.99,106.01,1646.0
2018-01-29 13:20:00,105.99,105.99,105.87,105.89,1906.0,105.99,105.99,105.87,105.89,1906.0
2018-01-29 13:25:00,105.87,106.05,105.86,106.01,2200.0,105.87,106.05,105.86,106.01,2200.0
2018-01-29 13:30:00,106.01,106.02,105.91,105.92,3193.0,106.01,106.02,105.91,105.92,3193.0
2018-01-29 13:35:00,105.9,105.94,105.87,105.92,8195.0,105.9,105.94,105.87,105.92,8195.0
2018-01-29 13:40:00,105.91,105.95,105.9,105.95,2120.0,105.91,105.95,105.9,105.95,2120.0
2018-01-29 13:45:00,105.97,106.12,105.95,106.11,2775.0,105.97,106.12,105.95,106.11,2775.0
2018-01-29 13:50:00,106.11,106.19,106.06,106.19,4240.0,106.11,106.19,106.06,106.19,4240.0
2018-01-29 13:55:00,106.25,106.25,106.19,106.24,8355.0,106.25,106.25,106.19,106.24,8355.0
2018-01-29 14:00:00,106.18,106.19,106.11,106.12,3870.0,106.18,106.19,106.11,106.12,3870.0
2018-01-29 14:05:00,106.13,106.18,106.13,106.14,2768.0,106.13,106.18,106.13,106.14,2768.0
2018-01-29 14:10:00,106.11,106.18,105.99,106.18,5062.0,106.11,106.18,105.99,106.18,5062.0
2018-01-29 14:15:00,106.15,106.15,106.08,106.11,3271.0,106.15,106.15,106.08,106.11,3271.0
2018-01-29 14:20:00,106.13,106.17,106.03,106.05,3678.0,106.13,106.17,106.03,106.05,3678.0
2018-01-29 14:25:00,106.04,106.05,105.97,106.01,4762.0,106.04,106.05,105.97,106.01,4762.0
2018-01-29 14:30:00,105.98,105.98,105.84,105.84,4229.0,105.98,105.98,105.84,105.84,4229.0
2018-01-29 14:35:00,105.84,105.89,105.83,105.87,2555.0,105.84,105.89,105.83,105.87,2555.0
2018-01-29 14:40:00,105.83,105.9,105.79,105.9,3897.0,105.83,105.9,105.79,105.9,3897.0
2018-01-29 14:45:00,105.91,105.97,105.91,105.97,1700.0,105.91,105.97,105.91,105.97,1700.0
2018-01-29 14:50:00,105.96,106.07,105.95,106.01,8223.0,105.96,106.07,105.95,106.01,8223.0
2018-01-29 14:55:00,106.02,106.1,106.02,106.07,4534.0,106.02,106.1,106.02,106.07,4534.0
2018-01-29 15:00:00,106.08,106.09,105.91,105.98,10674.0,106.08,106.09,105.91,105.98,10674.0
2018-01-29 15:05:00,105.98,106.03,105.96,105.98,8631.0,105.98,106.03,105.96,105.98,8631.0
2018-01-29 15:10:00,105.98,106.0,105.88,105.9,7080.0,105.98,106.0,105.88,105.9,7080.0
2018-01-29 15:15:00,105.91,105.99,105.9,105.96,4985.0,105.91,105.99,105.9,105.96,4985.0
2018-01-29 15:20:00,105.96,105.96,105.83,105.84,10612.0,105.96,105.96,105.83,105.84,10612.0
2018-01-29 15:25:00,105.84,105.85,105.7,105.75,10780.0,105.84,105.85,105.7,105.75,10780.0
2018-01-29 15:30:00,105.74,105.78,105.71,105.76,14361.0,105.74,105.78,105.71,105.76,14361.0
2018-01-29 15:35:00,105.77,105.77,105.63,105.63,11369.0,105.77,105.77,105.63,105.63,11369.0
2018-01-29 15:40:00,105.64,105.68,105.53,105.68,22935.0,105.64,105.68,105.53,105.68,22935.0
2018-01-29 15:45:00,105.64,105.65,105.49,105.53,20145.0,105.64,105.65,105.49,105.53,20145.0
2018-01-29 15:50:00,105.54,105.7,105.53,105.66,22148.0,105.54,105.7,105.53,105.66,22148.0
2018-01-29 15:55:00,105.67,105.73,105.58,105.58,50491.0,105.67,105.73,105.58,105.58,50491.0
2018-01-30 09:30:00,105.3,105.5,103.64,105.4,37982.0,105.3,105.5,103.64,105.4,37982.0
2018-01-30 09:35:00,105.4,106.07,105.21,105.92,12178.0,105.4,106.07,105.21,105.92,12178.0
2018-01-30 09:40:00,105.79,105.89,105.43,105.52,16407.0,105.79,105.89,105.43,105.52,16407.0
2018-01-30 09:45:00,105.54,105.69,105.48,105.57,9300.0,105.54,105.69,105.48,105.57,9300.0
2018-01-30 09:50:00,105.56,106.19,105.48,106.03,9544.0,105.56,106.19,105.48,106.03,9544.0
2018-01-30 09:55:00,106.06,106.22,105.65,105.7,4824.0,106.06,106.22,105.65,105.7,4824.0
2018-01-30 10:00:00,105.7,105.71,105.45,105.61,4675.0,105.7,105.71,105.45,105.61,4675.0
2018-01-30 10:05:00,105.55,106.06,105.5,106.06,5962.0,105.55,106.06,105.5,106.06,5962.0
2018-01-30 10:10:00,105.99,106.16,105.62,105.75,6661.0,105.99,106.16,105.62,105.75,6661.0
2018-01-30 10:15:00,105.67,105.79,105.43,105.62,9474.0,105.67,105.79,105.43,105.62,9474.0
2018-01-30 10:20:00,105.58,105.75,105.48,105.62,5954.0,105.58,105.75,105.48,105.62,5954.0
2018-01-30 10:25:00,105.64,105.77,105.57,105.77,8302.0,105.64,105.77,105.57,105.77,8302.0
2018-01-30 10:30:00,105.77,105.79,105.65,105.75,5600.0,105.77,105.79,105.65,105.75,5600.0
2018-01-30 10:35:00,105.79,105.8,105.68,105.76,5717.0,105.79,105.8,105.68,105.76,5717.0
2018-01-30 10:40:00,105.79,105.81,105.68,105.73,4636.0,105.79,105.81,105.68,105.73,4636.0
2018-01-30 10:45:00,105.73,105.82,105.68,105.82,5936.0,105.73,105.82,105.68,105.82,5936.0
2018-01-30 10:50:00,105.82,105.92,105.74,105.92,5523.0,105.82,105.92,105.74,105.92,5523.0
2018-01-30 10:55:00,106.03,106.08,105.95,106.05,2486.0,106.03,106.08,105.95,106.05,2486.0
2018-01-30 11:00:00,106.04,106.13,105.8,105.81,2561.0,106.04,106.13,105.8,105.81,2561.0
2018-01-30 11:05:00,105.72,105.79,105.65,105.74,3162.0,105.72,105.79,105.65,105.74,3162.0
2018-01-30 11:10:00,105.69,105.78,105.65,105.69,9379.0,105.69,105.78,105.65,105.69,9379.0
2018-01-30 11:15:00,105.69,105.78,105.65,105.7,9501.0,105.69,105.78,105.65,105.7,9501.0
2018-01-30 11:20:00,105.7,105.81,105.65,105.79,7197.0,105.7,105.81,105.65,105.79,7197.0
2018-01-30 11:25:00,105.79,105.81,105.65,105.66,8542.0,105.79,105.81,105.65,105.66,8542.0
2018-01-30 11:30:00,105.69,105.69,105.43,105.5,3230.0,105.69,105.69,105.43,105.5,3230.0
2018-01-30 11:35:00,105.52,105.65,105.48,105.53,3543.0,105.52,105.65,105.48,105.53,3543.0
2018-01-30 11:40:00,105.53,105.92,105.53,105.92,6055.0,105.53,105.92,105.53,105.92,6055.0
2018-01-30 11:45:00,105.94,105.99,105.84,105.84,2609.0,105.94,105.99,105.84,105.84,2609.0
2018-01-30 11:50:00,105.78,105.84,105.58,105.78,3817.0,105.78,105.84,105.58,105.78,3817.0
2018-01-30 11:55:00,105.77,105.77,105.56,105.62,5942.0,105.77,105.77,105.56,105.62,5942.0
2018-01-30 12:00:00,105.62,105.62,105.45,105.5,3468.0,105.62,105.62,105.45,105.5,3468.0
2018-01-30 12:05:00,105.46,105.57,105.42,105.56,3071.0,105.46,105.57,105.42,105.56,3071.0
2018-01-30 12:10:00,105.5,105.6,105.49,105.53,5825.0,105.5,105.6,105.49,105.53,5825.0
2018-01-30 12:15:00,105.54,105.61,105.53,105.61,4965.0,105.54,105.61,105.53,105.61,4965.0
2018-01-30 12:20:00,105.61,105.62,105.6,105.62,2200.0,105.61,105.62,105.6,105.62,2200.0
2018-01-30 12:25:00,105.56,105.6,105.51,105.52,3300.0,105.56,105.6,105.51,105.52,3300.0
2018-01-30 12:30:00,105.51,105.52,105.42,105.52,4896.0,105.51,105.52,105.42,105.52,4896.0
2018-01-30 12:35:00,105.49,105.49,105.44,105.45,2910.0,105.49,105.49,105.44,105.45,2910.0
2018-01-30 12:40:00,105.46,105.55,105.46,105.48,2401.0,105.46,105.55,105.46,105.48,2401.0
2018-01-30 12:45:00,105.45,105.47,105.34,105.34,4286.0,105.45,105.47,105.34,105.34,4286.0
2018-01-30 12:50:00,105.28,105.48,105.27,105.3,5781.0,105.28,105.48,105.27,105.3,5781.0
2018-01-30 12:55:00,105.31,105.39,105.31,105.37,1176.0,105.31,105.39,105.31,105.37,1176.0
2018-01-30 13:00:00,105.37,105.37,104.96,105.13,16787.0,105.37,105.37,104.96,105.13,16787.0
2018-01-30 13:05:00,105.11,105.23,105.09,105.19,5416.0,105.11,105.23,105.09,105.19,5416.0
2018-01-30 13:10:00,105.23,105.25,105.2,105.25,1100.0,105.23,105.25,105.2,105.25,1100.0
2018-01-30 13:15:00,105.22,105.32,105.17,105.26,5291.0,105.22,105.32,105.17,105.26,5291.0
2018-01-30 13:20:00,105.26,105.29,105.14,105.15,1200.0,105.26,105.29,105.14,105.15,1200.0
2018-01-30 13:25:00,105.16,105.16,105.13,105.13,1000.0,105.16,105.16,105.13,105.13,1000.0
2018-01-30 13:30:00,105.12,105.18,105.08,105.13,3904.0,105.12,105.18,105.08,105.13,3904.0
2018-01-30 13:35:00,105.11,105.21,105.11,105.19,2600.0,105.11,105.21,105.11,105.19,2600.0
2018-01-30 13:40:00,105.19,105.29,105.19,105.29,5931.0,105.19,105.29,105.19,105.29,5931.0
2018-01-30 13:45:00,105.3,105.31,105.27,105.28,1180.0,105.3,105.31,105.27,105.28,1180.0
2018-01-30 13:50:00,105.26,105.31,105.2,105.31,3992.0,105.26,105.31,105.2,105.31,3992.0
2018-01-30 13:55:00,105.29,105.32,105.21,105.21,3480.0,105.29,105.32,105.21,105.21,3480.0
2018-01-30 14:00:00,105.22,105.22,105.11,105.11,4120.0,105.22,105.22,105.11,105.11,4120.0
2018-01-30 14:05:00,105.15,105.18,105.11,105.12,4853.0,105.15,105.18,105.11,105.12,4853.0
2018-01-30 14:10:00,105.1,105.2,105.06,105.16,3602.0,105.1,105.2,105.06,105.16,3602.0
2018-01-30 14:15:00,105.08,105.15,105.0,105.01,1505.0,105.08,105.15,105.0,105.01,1505.0
2018-01-30 14:20:00,105.0,105.0,104.92,104.96,3345.0,105.0,105.0,104.92,104.96,3345.0
2018-01-30 14:25:00,104.93,104.95,104.8,104.87,5615.0,104.93,104.95,104.8,104.87,5615.0
2018-01-30 14:30:00,104.87,104.87,104.68,104.68,4271.0,104.87,104.87,104.68,104.68,4271.0
2018-01-30 14:35:00,104.68,104.68,104.58,104.63,2300.0,104.68,104.68,104.58,104.63,2300.0
2018-01-30 14:40:00,104.62,104.63,104.54,104.58,5490.0,104.62,104.63,104.54,104.58,5490.0
2018-01-30 14:45:00,104.54,104.54,104.49,104.5,2860.0,104.54,104.54,104.49,104.5,2860.0
2018-01-30 14:50:00,104.45,104.64,104.4,104.6,4636.0,104.45,104.64,104.4,104.6,4636.0
2018-01-30 14:55:00,104.6,104.63,104.43,104.43,2218.0,104.6,104.63,104.43,104.43,2218.0
2018-01-30 15:00:00,104.48,104.59,104.48,104.54,3200.0,104.48,104.59,104.48,104.54,3200.0
2018-01-30 15:05:00,104.55,104.55,104.45,104.46,3570.0,104.55,104.55,104.45,104.46,3570.0
2018-01-30 15:10:00,104.49,104.54,104.49,104.51,5198.0,104.49,104.54,104.49,104.51,5198.0
2018-01-30 15:15:00,104.51,104.52,104.45,104.5,5207.0,104.51,104.52,104.45,104.5,5207.0
2018-01-30 15:20:00,104.5,104.5,104.36,104.37,9627.0,104.5,104.5,104.36,104.37,9627.0
2018-01-30 15:25:00,104.4,104.61,104.38,104.61,8014.0,104.4,104.61,104.38,104.61,8014.0
2018-01-30 15:30:00,104.6,104.66,104.58,104.6,5608.0,104.6,104.66,104.58,104.6,5608.0
2018-01-30 15:35:00,104.6,104.68,104.58,104.58,8378.0,104.6,104.68,104.58,104.58,8378.0
2018-01-30 15:40:00,104.57,104.61,104.47,104.48,9907.0,104.57,104.61,104.47,104.48,9907.0
2018-01-30 15:45:00,104.46,104.57,104.43,104.48,16198.0,104.46,104.57,104.43,104.48,16198.0
2018-01-30 15:50:00,104.47,104.55,104.42,104.51,34686.0,104.47,104.55,104.42,104.51,34686.0
2018-01-30 15:55:00,104.52,104.55,104.37,104.39,50872.0,104.52,104.55,104.37,104.39,50872.0
2018-01-31 09:30:00,104.59,104.93,104.55,104.93,9330.0,104.59,104.93,104.55,104.93,9330.0
2018-01-31 09:35:00,104.9,104.9,104.38,104.56,4345.0,104.9,104.9,104.38,104.56,4345.0
2018-01-31 09:40:00,104.63,104.95,104.58,104.93,15226.0,104.63,104.95,104.58,104.93,15226.0
2018-01-31 09:45:00,104.84,104.97,104.81,104.86,11360.0,104.84,104.97,104.81,104.86,11360.0
2018-01-31 09:50:00,104.83,104.83,104.44,104.61,2803.0,104.83,104.83,104.44,104.61,2803.0
2018-01-31 09:55:00,104.52,104.78,104.51,104.74,10570.0,104.52,104.78,104.51,104.74,10570.0
2018-01-31 10:00:00,104.71,104.74,104.51,104.6,12510.0,104.71,104.74,104.51,104.6,12510.0
2018-01-31 10:05:00,104.56,104.85,104.55,104.67,8550.0,104.56,104.85,104.55,104.67,8550.0
2018-01-31 10:10:00,104.67,104.95,104.59,104.87,7699.0,104.67,104.95,104.59,104.87,7699.0
2018-01-31 10:15:00,104.94,104.94,104.81,104.91,2545.0,104.94,104.94,104.81,104.91,2545.0
2018-01-31 10:20:00,104.93,104.93,104.52,104.64,155341.0,104.93,104.93,104.52,104.64,155341.0
2018-01-31 10:25:00,104.61,104.66,104.53,104.57,12046.0,104.61,104.66,104.53,104.57,12046.0
2018-01-31 10:30:00,104.56,104.56,104.22,104.25,82193.0,104.56,104.56,104.22,104.25,82193.0
2018-01-31 10:35:00,104.17,104.22,104.08,104.11,5900.0,104.17,104.22,104.08,104.11,5900.0
2018-01-31 10:40:00,104.12,104.12,103.88,103.95,5560.0,104.12,104.12,103.88,103.95,5560.0
2018-01-31 10:45:00,103.88,104.03,103.79,104.03,6100.0,103.88,104.03,103.79,104.03,6100.0
2018-01-31 10:50:00,104.03,104.06,103.81,103.83,8912.0,104.03,104.06,103.81,103.83,8912.0
2018-01-31 10:55:00,103.87,103.93,103.79,103.84,7300.0,103.87,103.93,103.79,103.84,7300.0
2018-01-31 11:00:00,103.83,103.91,103.8,103.89,10574.0,103.83,103.91,103.8,103.89,10574.0
2018-01-31 11:05:00,103.86,103.91,103.73,103.79,13141.0,103.86,103.91,103.73,103.79,13141.0
2018-01-31 11:10:00,103.75,103.89,103.72,103.89,5552.0,103.75,103.89,103.72,103.89,5552.0
2018-01-31 11:15:00,103.8,103.8,103.39,103.39,4212.0,103.8,103.8,103.39,103.39,4212.0
2018-01-31 11:20:00,103.43,103.48,103.33,103.37,3701.0,103.43,103.48,103.33,103.37,3701.0
2018-01-31 11:25:00,103.4,103.4,103.21,103.26,7205.0,103.4,103.4,103.21,103.26,7205.0
2018-01-31 11:30:00,103.31,103.4,103.28,103.28,7371.0,103.31,103.4,103.28,103.28,7371.0
2018-01-31 11:35:00,103.26,103.28,103.15,103.28,3400.0,103.26,103.28,103.15,103.28,3400.0
2018-01-31 11:40:00,103.28,103.31,103.13,103.18,4022.0,103.28,103.31,103.13,103.18,4022.0
2018-01-31 11:45:00,103.16,103.16,103.08,103.16,2842.0,103.16,103.16,103.08,103.16,2842.0
2018-01-31 11:50:00,103.11,103.13,103.06,103.07,3654.0,103.11,103.13,103.06,103.07,3654.0
2018-01-31 11:55:00,103.09,103.09,102.9,102.91,5075.0,103.09,103.09,102.9,102.91,5075.0
2018-01-31 12:00:00,102.9,103.05,102.81,102.98,11634.0,102.9,103.05,102.81,102.98,11634.0
2018-01-31 12:05:00,102.98,103.05,102.96,102.96,8205.0,102.98,103.05,102.96,102.96,8205.0
2018-01-31 12:10:00,102.99,103.05,102.97,103.03,3773.0,102.99,103.05,102.97,103.03,3773.0
2018-01-31 12:15:00,103.05,103.11,103.0,103.0,4386.0,103.05,103.11,103.0,103.0,4386.0
2018-01-31 12:20:00,103.0,103.03,102.96,102.99,5131.0,103.0,103.03,102.96,102.99,5131.0
2018-01-31 12:25:00,102.99,102.99,102.91,102.93,1942.0,102.99,102.99,102.91,102.93,1942.0
2018-01-31 12:30:00,102.92,102.94,102.88,102.89,3533.0,102.92,102.94,102.88,102.89,3533.0
2018-01-31 12:35:00,102.91,103.03,102.91,103.0,10297.0,102.91,103.03,102.91,103.0,10297.0
2018-01-31 12:40:00,103.03,103.03,102.88,102.88,3661.0,103.03,103.03,102.88,102.88,3661.0
2018-01-31 12:45:00,102.9,102.94,102.88,102.89,3148.0,102.9,102.94,102.88,102.89,3148.0
2018-01-31 12:50:00,102.89,102.9,102.84,102.87,2069.0,102.89,102.9,102.84,102.87,2069.0
2018-01-31 12:55:00,102.87,102.88,102.85,102.88,7779.0,102.87,102.88,102.85,102.88,7779.0
2018-01-31 13:00:00,102.9,102.94,102.87,102.87,5575.0,102.9,102.94,102.87,102.87,5575.0
2018-01-31 13:05:00,102.87,102.94,102.86,102.91,2500.0,102.87,102.94,102.86,102.91,2500.0
2018-01-31 13:10:00,102.91,102.92,102.83,102.83,4793.0,102.91,102.92,102.83,102.83,4793.0
2018-01-31 13:15:00,102.84,102.89,102.81,102.86,3484.0,102.84,102.89,102.81,102.86,3484.0
2018-01-31 13:20:00,102.87,102.94,102.87,102.94,2810.0,102.87,102.94,102.87,102.94,2810.0
2018-01-31 13:25:00,102.93,102.96,102.91,102.94,5317.0,102.93,102.96,102.91,102.94,5317.0
2018-01-31 13:30:00,102.94,102.96,102.93,102.94,3512.0,102.94,102.96,102.93,102.94,3512.0
2018-01-31 13:35:00,102.95,102.97,102.9,102.92,4262.0,102.95,102.97,102.9,102.92,4262.0
2018-01-31 13:40:00,102.91,102.93,102.87,102.89,2700.0,102.91,102.93,102.87,102.89,2700.0
2018-01-31 13:45:00,102.9,102.9,102.71,102.71,4929.0,102.9,102.9,102.71,102.71,4929.0
2018-01-31 13:50:00,102.71,102.74,102.61,102.66,6710.0,102.71,102.74,102.61,102.66,6710.0
2018-01-31 13:55:00,102.69,102.69,102.51,102.54,5154.0,102.69,102.69,102.51,102.54,5154.0
2018-01-31 14:00:00,102.57,102.76,102.56,102.63,6649.0,102.57,102.76,102.56,102.63,6649.0
2018-01-31 14:05:00,102.65,102.76,102.55,102.73,7101.0,102.65,102.76,102.55,102.73,7101.0
2018-01-31 14:10:00,102.73,102.75,102.67,102.74,2500.0,102.73,102.75,102.67,102.74,2500.0
2018-01-31 14:15:00,102.66,102.69,102.55,102.61,7397.0,102.66,102.69,102.55,102.61,7397.0
2018-01-31 14:20:00,102.58,102.63,102.49,102.5,6234.0,102.58,102.63,102.49,102.5,6234.0
2018-01-31 14:25:00,102.48,102.51,102.39,102.42,4907.0,102.48,102.51,102.39,102.42,4907.0
2018-01-31 14:30:00,102.42,102.54,102.4,102.42,4525.0,102.42,102.54,102.4,102.42,4525.0
2018-01-31 14:35:00,102.38,102.4,102.29,102.3,7896.0,102.38,102.4,102.29,102.3,7896.0
2018-01-31 14:40:00,102.3,102.3,102.18,102.18,4700.0,102.3,102.3,102.18,102.18,4700.0
2018-01-31 14:45:00,102.18,102.21,101.93,101.99,9600.0,102.18,102.21,101.93,101.99,9600.0
2018-01-31 14:50:00,102.0,102.08,101.86,102.08,5345.0,102.0,102.08,101.86,102.08,5345.0
2018-01-31 14:55:00,102.07,102.29,102.07,102.23,5312.0,102.07,102.29,102.07,102.23,5312.0
2018-01-31 15:00:00,102.2,102.2,102.11,102.12,7372.0,102.2,102.2,102.11,102.12,7372.0
2018-01-31 15:05:00,102.12,102.13,102.02,102.08,5123.0,102.12,102.13,102.02,102.08,5123.0
2018-01-31 15:10:00,102.12,102.17,102.06,102.07,6451.0,102.12,102.17,102.06,102.07,6451.0
2018-01-31 15:15:00,102.07,102.11,102.04,102.09,6037.0,102.07,102.11,102.04,102.09,6037.0
2018-01-31 15:20:00,102.11,102.23,102.1,102.2,8467.0,102.11,102.23,102.1,102.2,8467.0
2018-01-31 15:25:00,102.2,102.26,102.16,102.23,6651.0,102.2,102.26,102.16,102.23,6651.0
2018-01-31 15:30:00,102.26,102.43,102.25,102.38,6939.0,102.26,102.43,102.25,102.38,6939.0
2018-01-31 15:35:00,102.36,102.47,102.36,102.45,9882.0,102.36,102.47,102.36,102.45,9882.0
2018-01-31 15:40:00,102.46,102.66,102.44,102.52,11053.0,102.46,102.66,102.44,102.52,11053.0
2018-01-31 15:45:00,102.5,102.57,102.39,102.4,16208.0,102.5,102.57,102.39,102.4,16208.0
2018-01-31 15:50:00,102.4,102.47,102.38,102.41,26415.0,102.4,102.47,102.38,102.41,26415.0
2018-01-31 15:55:00,102.43,102.44,102.17,102.22,70732.0,102.43,102.44,102.17,102.22,70732.0
2018-02-01 09:30:00,102.12,102.17,101.38,102.09,24119.0,102.12,102.17,101.38,102.09,24119.0
2018-02-01 09:35:00,102.09,102.71,101.66,102.71,8769.0,102.09,102.71,101.66,102.71,8769.0
2018-02-01 09:40:00,102.76,102.85,102.26,102.56,12900.0,102.76,102.85,102.26,102.56,12900.0
2018-02-01 09:45:00,102.51,102.89,102.51,102.77,5729.0,102.51,102.89,102.51,102.77,5729.0
2018-02-01 09:50:00,102.8,102.95,102.72,102.79,2560.0,102.8,102.95,102.72,102.79,2560.0
2018-02-01 09:55:00,102.91,103.06,102.84,102.92,6860.0,102.91,103.06,102.84,102.92,6860.0
2018-02-01 10:00:00,102.84,103.13,102.79,103.11,11681.0,102.84,103.13,102.79,103.11,11681.0
2018-02-01 10:05:00,103.02,103.12,102.99,103.01,6220.0,103.02,103.12,102.99,103.01,6220.0
2018-02-01 10:10:00,103.06,103.22,103.0,103.11,5414.0,103.06,103.22,103.0,103.11,5414.0
2018-02-01 10:15:00,103.21,103.42,103.21,103.42,5507.0,103.21,103.42,103.21,103.42,5507.0
2018-02-01 10:20:00,103.38,103.4,103.01,103.1,15375.0,103.38,103.4,103.01,103.1,15375.0
2018-02-01 10:25:00,103.08,103.32,103.05,103.17,6362.0,103.08,103.32,103.05,103.17,6362.0
2018-02-01 10:30:00,103.19,103.41,103.15,103.41,5313.0,103.19,103.41,103.15,103.41,5313.0
2018-02-01 10:35:00,103.39,103.49,103.39,103.44,4500.0,103.39,103.49,103.39,103.44,4500.0
2018-02-01 10:40:00,103.42,103.44,103.27,103.34,6837.0,103.42,103.44,103.27,103.34,6837.0
2018-02-01 10:45:00,103.35,103.45,103.32,103.34,8271.0,103.35,103.45,103.32,103.34,8271.0
2018-02-01 10:50:00,103.36,103.43,103.23,103.33,5541.0,103.36,103.43,103.23,103.33,5541.0
2018-02-01 10:55:00,103.35,103.35,103.22,103.22,2020.0,103.35,103.35,103.22,103.22,2020.0
2018-02-01 11:00:00,103.22,103.78,103.21,103.78,11753.0,103.22,103.78,103.21,103.78,11753.0
2018-02-01 11:05:00,103.66,103.68,103.47,103.54,8276.0,103.66,103.68,103.47,103.54,8276.0
2018-02-01 11:10:00,103.53,103.65,103.5,103.63,8103.0,103.53,103.65,103.5,103.63,8103.0
2018-02-01 11:15:00,103.68,103.86,103.65,103.7,6249.0,103.68,103.86,103.65,103.7,6249.0
2018-02-01 11:20:00,103.63,103.66,103.35,103.39,7600.0,103.63,103.66,103.35,103.39,7600.0
2018-02-01 11:25:00,103.39,103.42,103.29,103.34,4010.0,103.39,103.42,103.29,103.34,4010.0
2018-02-01 11:30:00,103.43,103.68,103.37,103.65,4900.0,103.43,103.68,103.37,103.65,4900.0
2018-02-01 11:35:00,103.68,103.68,103.38,103.56,4905.0,103.68,103.68,103.38,103.56,4905.0
2018-02-01 11:40:00,103.56,103.6,103.48,103.6,9257.0,103.56,103.6,103.48,103.6,9257.0
2018-02-01 11:45:00,103.62,104.0,103.62,103.96,8715.0,103.62,104.0,103.62,103.96,8715.0
2018-02-01 11:50:00,104.0,104.01,103.73,103.73,3917.0,104.0,104.01,103.73,103.73,3917.0
2018-02-01 11:55:00,103.82,103.89,103.78,103.88,1300.0,103.82,103.89,103.78,103.88,1300.0
2018-02-01 12:00:00,103.87,103.87,103.68,103.8,5690.0,103.87,103.87,103.68,103.8,5690.0
2018-02-01 12:05:00,103.76,103.85,103.72,103.81,2692.0,103.76,103.85,103.72,103.81,2692.0
2018-02-01 12:10:00,103.81,103.91,103.66,103.79,6487.0,103.81,103.91,103.66,103.79,6487.0
2018-02-01 12:15:00,103.74,103.87,103.74,103.82,2100.0,103.74,103.87,103.74,103.82,2100.0
2018-02-01 12:20:00,103.84,103.92,103.83,103.87,5252.0,103.84,103.92,103.83,103.87,5252.0
2018-02-01 12:25:00,103.84,103.88,103.68,103.82,5300.0,103.84,103.88,103.68,103.82,5300.0
2018-02-01 12:30:00,103.82,103.96,103.78,103.96,3610.0,103.82,103.96,103.78,103.96,3610.0
2018-02-01 12:35:00,103.97,103.97,103.87,103.88,3773.0,103.97,103.97,103.87,103.88,3773.0
2018-02-01 12:40:00,103.88,103.92,103.74,103.82,6796.0,103.88,103.92,103.74,103.82,6796.0
2018-02-01 12:45:00,103.79,103.93,103.78,103.93,1568.0,103.79,103.93,103.78,103.93,1568.0
2018-02-01 12:50:00,103.9,103.99,103.9,103.96,2700.0,103.9,103.99,103.9,103.96,2700.0
2018-02-01 12:55:00,103.94,104.0,103.93,104.0,3031.0,103.94,104.0,103.93,104.0,3031.0
2018-02-01 13:00:00,104.0,104.02,103.98,104.02,700.0,104.0,104.02,103.98,104.02,700.0
2018-02-01 13:05:00,104.01,104.06,103.99,104.03,2986.0,104.01,104.06,103.99,104.03,2986.0
2018-02-01 13:10:00,103.98,104.04,103.98,104.03,2721.0,103.98,104.04,103.98,104.03,2721.0
2018-02-01 13:15:00,103.97,104.09,103.97,104.09,2900.0,103.97,104.09,103.97,104.09,2900.0
2018-02-01 13:20:00,104.08,104.08,104.04,104.06,1300.0,104.08,104.08,104.04,104.06,1300.0
2018-02-01 13:25:00,104.01,104.14,104.01,104.12,6683.0,104.01,104.14,104.01,104.12,6683.0
2018-02-01 13:30:00,104.14,104.14,104.0,104.04,2436.0,104.14,104.14,104.0,104.04,2436.0
2018-02-01 13:35:00,103.96,104.02,103.96,103.96,4000.0,103.96,104.02,103.96,103.96,4000.0
2018-02-01 13:40:00,103.98,103.98,103.88,103.88,2978.0,103.98,103.98,103.88,103.88,2978.0
2018-02-01 13:45:00,103.92,103.92,103.86,103.91,1000.0,103.92,103.92,103.86,103.91,1000.0
2018-02-01 13:50:00,103.9,103.93,103.83,103.83,5542.0,103.9,103.93,103.83,103.83,5542.0
2018-02-01 13:55:00,103.86,103.92,103.8,103.92,4458.0,103.86,103.92,103.8,103.92,4458.0
2018-02-01 14:00:00,103.9,103.93,103.72,103.74,4019.0,103.9,103.93,103.72,103.74,4019.0
2018-02-01 14:05:00,103.77,103.77,103.68,103.72,1924.0,103.77,103.77,103.68,103.72,1924.0
2018-02-01 14:10:00,103.68,103.7,103.61,103.69,9844.0,103.68,103.7,103.61,103.69,9844.0
2018-02-01 14:15:00,103.74,103.76,103.58,103.58,7854.0,103.74,103.76,103.58,103.58,7854.0
2018-02-01 14:20:00,103.59,103.6,103.26,103.37,5200.0,103.59,103.6,103.26,103.37,5200.0
2018-02-01 14:25:00,103.39,103.75,103.39,103.71,8341.0,103.39,103.75,103.39,103.71,8341.0
2018-02-01 14:30:00,103.95,103.95,103.73,103.73,5601.0,103.95,103.95,103.73,103.73,5601.0
2018-02-01 14:35:00,103.78,103.96,103.78,103.9,9469.0,103.78,103.96,103.78,103.9,9469.0
2018-02-01 14:40:00,103.89,103.92,103.84,103.88,4800.0,103.89,103.92,103.84,103.88,4800.0
2018-02-01 14:45:00,103.91,104.01,103.9,104.0,6451.0,103.91,104.01,103.9,104.0,6451.0
2018-02-01 14:50:00,103.99,104.06,103.9,103.94,6498.0,103.99,104.06,103.9,103.94,6498.0
2018-02-01 14:55:00,103.99,104.06,103.95,104.06,8668.0,103.99,104.06,103.95,104.06,8668.0
2018-02-01 15:00:00,104.05,104.18,103.96,103.96,8286.0,104.05,104.18,103.96,103.96,8286.0
2018-02-01 15:05:00,104.0,104.02,103.84,103.96,4299.0,104.0,104.02,103.84,103.96,4299.0
2018-02-01 15:10:00,103.96,104.04,103.9,103.95,8200.0,103.96,104.04,103.9,103.95,8200.0
2018-02-01 15:15:00,103.94,104.0,103.9,103.91,6716.0,103.94,104.0,103.9,103.91,6716.0
2018-02-01 15:20:00,103.86,103.92,103.84,103.88,8304.0,103.86,103.92,103.84,103.88,8304.0
2018-02-01 15:25:00,103.91,104.03,103.9,103.95,12149.0,103.91,104.03,103.9,103.95,12149.0
2018-02-01 15:30:00,103.95,103.98,103.83,103.94,19788.0,103.95,103.98,103.83,103.94,19788.0
2018-02-01 15:35:00,103.94,103.98,103.82,103.83,11947.0,103.94,103.98,103.82,103.83,11947.0
2018-02-01 15:40:00,103.84,103.89,103.75,103.84,15121.0,103.84,103.89,103.75,103.84,15121.0
2018-02-01 15:45:00,103.81,104.04,103.8,104.04,19453.0,103.81,104.04,103.8,104.04,19453.0
2018-02-01 15:50:00,104.04,104.09,103.93,103.98,23621.0,104.04,104.09,103.93,103.98,23621.0
2018-02-01 15:55:00,103.97,104.12,103.94,104.09,42966.0,103.97,104.12,103.94,104.09,42966.0
2018-02-02 09:30:00,103.33,103.33,102.66,102.66,11699.0,103.33,103.33,102.66,102.66,11699.0
2018-02-02 09:35:00,103.07,103.09,102.56,102.84,4600.0,103.07,103.09,102.56,102.84,4600.0
2018-02-02 09:40:00,102.69,103.14,102.69,103.09,2727.0,102.69,103.14,102.69,103.09,2727.0
2018-02-02 09:45:00,103.13,103.2,103.09,103.09,2006.0,103.13,103.2,103.09,103.09,2006.0
2018-02-02 09:50:00,103.03,103.06,102.84,102.91,10275.0,103.03,103.06,102.84,102.91,10275.0
2018-02-02 09:55:00,102.84,102.84,102.68,102.81,5200.0,102.84,102.84,102.68,102.81,5200.0
2018-02-02 10:00:00,103.05,103.05,102.52,102.62,2600.0,103.05,103.05,102.52,102.62,2600.0
2018-02-02 10:05:00,102.62,102.88,102.61,102.86,2583.0,102.62,102.88,102.61,102.86,2583.0
2018-02-02 10:10:00,102.84,102.95,102.8,102.86,4222.0,102.84,102.95,102.8,102.86,4222.0
2018-02-02 10:15:00,102.88,102.91,102.79,102.83,5206.0,102.88,102.91,102.79,102.83,5206.0
2018-02-02 10:20:00,102.69,102.99,102.69,102.99,3237.0,102.69,102.99,102.69,102.99,3237.0
2018-02-02 10:25:00,102.94,102.98,102.9,102.98,2900.0,102.94,102.98,102.9,102.98,2900.0
2018-02-02 10:30:00,102.96,102.96,102.67,102.87,6640.0,102.96,102.96,102.67,102.87,6640.0
2018-02-02 10:35:00,102.83,102.85,102.68,102.76,1800.0,102.83,102.85,102.68,102.76,1800.0
2018-02-02 10:40:00,102.83,102.92,102.75,102.82,4808.0,102.83,102.92,102.75,102.82,4808.0
2018-02-02 10:45:00,102.77,102.83,102.7,102.71,3625.0,102.77,102.83,102.7,102.71,3625.0
2018-02-02 10:50:00,102.74,102.86,102.73,102.85,2479.0,102.74,102.86,102.73,102.85,2479.0
2018-02-02 10:55:00,102.78,102.82,102.64,102.7,4679.0,102.78,102.82,102.64,102.7,4679.0
2018-02-02 11:00:00,102.71,102.72,102.62,102.62,3500.0,102.71,102.72,102.62,102.62,3500.0
2018-02-02 11:05:00,102.63,102.65,102.51,102.55,6183.0,102.63,102.65,102.51,102.55,6183.0
2018-02-02 11:10:00,102.54,102.55,102.48,102.5,2300.0,102.54,102.55,102.48,102.5,2300.0
2018-02-02 11:15:00,102.53,102.53,102.35,102.35,2575.0,102.53,102.53,102.35,102.35,2575.0
2018-02-02 11:20:00,102.35,102.35,102.26,102.27,1998.0,102.35,102.35,102.26,102.27,1998.0
2018-02-02 11:25:00,102.24,102.24,101.96,101.96,4616.0,102.24,102.24,101.96,101.96,4616.0
2018-02-02 11:30:00,101.89,101.95,101.85,101.87,2400.0,101.89,101.95,101.85,101.87,2400.0
2018-02-02 11:35:00,101.81,101.88,101.77,101.84,2691.0,101.81,101.88,101.77,101.84,2691.0
2018-02-02 11:40:00,101.84,101.89,101.75,101.79,2510.0,101.84,101.89,101.75,101.79,2510.0
2018-02-02 11:45:00,101.86,101.86,101.76,101.78,2730.0,101.86,101.86,101.76,101.78,2730.0
2018-02-02 11:50:00,101.76,101.76,101.64,101.68,2693.0,101.76,101.76,101.64,101.68,2693.0
2018-02-02 11:55:00,101.79,101.83,101.57,101.57,6219.0,101.79,101.83,101.57,101.57,6219.0
2018-02-02 12:00:00,101.52,101.63,101.31,101.63,4983.0,101.52,101.63,101.31,101.63,4983.0
2018-02-02 12:05:00,101.72,101.72,101.62,101.68,3900.0,101.72,101.72,101.62,101.68,3900.0
2018-02-02 12:10:00,101.64,101.86,101.64,101.86,2052.0,101.64,101.86,101.64,101.86,2052.0
2018-02-02 12:15:00,101.78,101.91,101.78,101.9,6109.0,101.78,101.91,101.78,101.9,6109.0
2018-02-02 12:20:00,101.86,101.95,101.84,101.94,2900.0,101.86,101.95,101.84,101.94,2900.0
2018-02-02 12:25:00,101.93,101.95,101.84,101.88,8435.0,101.93,101.95,101.84,101.88,8435.0
2018-02-02 12:30:00,101.83,101.84,101.79,101.79,5101.0,101.83,101.84,101.79,101.79,5101.0
2018-02-02 12:35:00,101.82,101.82,101.69,101.69,7180.0,101.82,101.82,101.69,101.69,7180.0
2018-02-02 12:40:00,101.69,101.69,101.6,101.6,1400.0,101.69,101.69,101.6,101.6,1400.0
2018-02-02 12:45:00,101.59,101.62,101.47,101.52,2200.0,101.59,101.62,101.47,101.52,2200.0
2018-02-02 12:50:00,101.53,101.57,101.47,101.47,3355.0,101.53,101.57,101.47,101.47,3355.0
2018-02-02 12:55:00,101.47,101.53,101.43,101.43,2841.0,101.47,101.53,101.43,101.43,2841.0
2018-02-02 13:00:00,101.41,101.42,101.31,101.42,2100.0,101.41,101.42,101.31,101.42,2100.0
2018-02-02 13:05:00,101.42,101.42,101.26,101.27,2916.0,101.42,101.42,101.26,101.27,2916.0
2018-02-02 13:10:00,101.21,101.36,101.16,101.26,3346.0,101.21,101.36,101.16,101.26,3346.0
2018-02-02 13:15:00,101.32,101.33,101.15,101.15,3877.0,101.32,101.33,101.15,101.15,3877.0
2018-02-02 13:20:00,101.09,101.14,100.81,100.94,8887.0,101.09,101.14,100.81,100.94,8887.0
2018-02-02 13:25:00,100.94,100.97,100.81,100.81,11820.0,100.94,100.97,100.81,100.81,11820.0
2018-02-02 13:30:00,100.88,100.99,100.82,100.99,4215.0,100.88,100.99,100.82,100.99,4215.0
2018-02-02 13:35:00,100.95,101.02,100.71,100.75,30900.0,100.95,101.02,100.71,100.75,30900.0
2018-02-02 13:40:00,100.77,100.84,100.72,100.81,4408.0,100.77,100.84,100.72,100.81,4408.0
2018-02-02 13:45:00,100.77,100.93,100.68,100.79,10337.0,100.77,100.93,100.68,100.79,10337.0
2018-02-02 13:50:00,100.84,101.06,100.84,101.06,8281.0,100.84,101.06,100.84,101.06,8281.0
2018-02-02 13:55:00,101.07,101.27,101.07,101.23,2976.0,101.07,101.27,101.07,101.23,2976.0
2018-02-02 14:00:00,101.19,101.19,100.94,101.17,11762.0,101.19,101.19,100.94,101.17,11762.0
2018-02-02 14:05:00,101.07,101.25,101.03,101.1,8397.0,101.07,101.25,101.03,101.1,8397.0
2018-02-02 14:10:00,101.03,101.07,100.89,101.05,6486.0,101.03,101.07,100.89,101.05,6486.0
2018-02-02 14:15:00,101.08,101.08,100.93,100.93,3262.0,101.08,101.08,100.93,100.93,3262.0
2018-02-02 14:20:00,101.03,101.19,101.02,101.07,4826.0,101.03,101.19,101.02,101.07,4826.0
2018-02-02 14:25:00,101.1,101.14,100.98,100.98,6719.0,101.1,101.14,100.98,100.98,6719.0
2018-02-02 14:30:00,100.96,100.98,100.72,100.92,11194.0,100.96,100.98,100.72,100.92,11194.0
2018-02-02 14:35:00,100.92,100.99,100.76,100.78,7771.0,100.92,100.99,100.76,100.78,7771.0
2018-02-02 14:40:00,100.8,101.22,100.79,101.21,20745.0,100.8,101.22,100.79,101.21,20745.0
2018-02-02 14:45:00,101.2,101.2,100.89,100.95,6066.0,101.2,101.2,100.89,100.95,6066.0
2018-02-02 14:50:00,100.95,101.03,100.84,100.92,2903.0,100.95,101.03,100.84,100.92,2903.0
2018-02-02 14:55:00,100.9,100.96,100.68,100.68,2504.0,100.9,100.96,100.68,100.68,2504.0
2018-02-02 15:00:00,100.73,100.88,100.68,100.74,13587.0,100.73,100.88,100.68,100.74,13587.0
2018-02-02 15:05:00,100.67,100.75,100.57,100.73,4201.0,100.67,100.75,100.57,100.73,4201.0
2018-02-02 15:10:00,100.65,100.79,100.61,100.74,11176.0,100.65,100.79,100.61,100.74,11176.0
2018-02-02 15:15:00,100.7,100.94,100.7,100.84,10247.0,100.7,100.94,100.7,100.84,10247.0
2018-02-02 15:20:00,100.89,101.0,100.88,100.97,8868.0,100.89,101.0,100.88,100.97,8868.0
2018-02-02 15:25:00,100.98,101.0,100.89,100.9,9628.0,100.98,101.0,100.89,100.9,9628.0
2018-02-02 15:30:00,100.9,100.9,100.8,100.9,8176.0,100.9,100.9,100.8,100.9,8176.0
2018-02-02 15:35:00,100.9,101.0,100.86,100.99,21483.0,100.9,101.0,100.86,100.99,21483.0
2018-02-02 15:40:00,100.98,100.99,100.72,100.76,19832.0,100.98,100.99,100.72,100.76,19832.0
2018-02-02 15:45:00,100.73,100.77,100.66,100.73,23334.0,100.73,100.77,100.66,100.73,23334.0
2018-02-02 15:50:00,100.71,100.87,100.71,100.86,30182.0,100.71,100.87,100.71,100.86,30182.0
2018-02-02 15:55:00,100.83,100.88,100.5,100.55,53801.0,100.83,100.88,100.5,100.55,53801.0
2018-02-05 09:30:00,100.32,100.48,100.0,100.48,16584.0,100.32,100.48,100.0,100.48,16584.0
2018-02-05 09:35:00,100.52,100.99,100.45,100.49,7106.0,100.52,100.99,100.45,100.49,7106.0
2018-02-05 09:40:00,100.46,100.62,100.19,100.39,7782.0,100.46,100.62,100.19,100.39,7782.0
2018-02-05 09:45:00,100.4,100.49,100.2,100.37,3377.0,100.4,100.49,100.2,100.37,3377.0
2018-02-05 09:50:00,100.37,100.37,100.22,100.29,6689.0,100.37,100.37,100.22,100.29,6689.0
2018-02-05 09:55:00,100.26,100.32,100.12,100.17,4301.0,100.26,100.32,100.12,100.17,4301.0
2018-02-05 10:00:00,100.15,100.2,99.97,100.2,5580.0,100.15,100.2,99.97,100.2,5580.0
2018-02-05 10:05:00,100.16,100.2,99.94,100.04,5134.0,100.16,100.2,99.94,100.04,5134.0
2018-02-05 10:10:00,100.05,100.08,99.88,99.95,5340.0,100.05,100.08,99.88,99.95,5340.0
2018-02-05 10:15:00,99.97,99.97,99.75,99.85,4668.0,99.97,99.97,99.75,99.85,4668.0
2018-02-05 10:20:00,99.86,100.02,99.84,100.02,3334.0,99.86,100.02,99.84,100.02,3334.0
2018-02-05 10:25:00,99.97,100.1,99.87,99.97,7919.0,99.97,100.1,99.87,99.97,7919.0
2018-02-05 10:30:00,99.99,99.99,99.7,99.72,13006.0,99.99,99.99,99.7,99.72,13006.0
2018-02-05 10:35:00,99.68,99.7,99.48,99.55,6335.0,99.68,99.7,99.48,99.55,6335.0
2018-02-05 10:40:00,99.45,99.5,99.3,99.39,8420.0,99.45,99.5,99.3,99.39,8420.0
2018-02-05 10:45:00,99.35,99.37,99.22,99.24,7086.0,99.35,99.37,99.22,99.24,7086.0
2018-02-05 10:50:00,99.2,99.21,98.94,99.02,11153.0,99.2,99.21,98.94,99.02,11153.0
2018-02-05 10:55:00,99.02,99.21,99.02,99.12,5660.0,99.02,99.21,99.02,99.12,5660.0
2018-02-05 11:00:00,99.18,99.24,98.85,98.96,6038.0,99.18,99.24,98.85,98.96,6038.0
2018-02-05 11:05:00,98.94,99.04,98.91,99.01,3190.0,98.94,99.04,98.91,99.01,3190.0
2018-02-05 11:10:00,98.98,99.18,98.97,99.04,5536.0,98.98,99.18,98.97,99.04,5536.0
2018-02-05 11:15:00,99.04,99.05,98.87,99.0,8427.0,99.04,99.05,98.87,99.0,8427.0
2018-02-05 11:20:00,98.96,99.11,98.86,99.11,5998.0,98.96,99.11,98.86,99.11,5998.0
2018-02-05 11:25:00,99.18,99.3,99.11,99.11,5043.0,99.18,99.3,99.11,99.11,5043.0
2018-02-05 11:30:00,99.12,99.17,99.03,99.16,5350.0,99.12,99.17,99.03,99.16,5350.0
2018-02-05 11:35:00,99.11,99.11,98.97,98.97,3372.0,99.11,99.11,98.97,98.97,3372.0
2018-02-05 11:40:00,98.98,99.07,98.91,98.92,3340.0,98.98,99.07,98.91,98.92,3340.0
2018-02-05 11:45:00,98.96,99.04,98.94,99.01,2400.0,98.96,99.04,98.94,99.01,2400.0
2018-02-05 11:50:00,99.03,99.06,99.0,99.03,2902.0,99.03,99.06,99.0,99.03,2902.0
2018-02-05 11:55:00,99.04,99.21,99.01,99.19,7528.0,99.04,99.21,99.01,99.19,7528.0
2018-02-05 12:00:00,99.16,99.26,99.03,99.07,14122.0,99.16,99.26,99.03,99.07,14122.0
2018-02-05 12:05:00,99.03,99.14,98.94,98.97,5953.0,99.03,99.14,98.94,98.97,5953.0
2018-02-05 12:10:00,99.0,99.03,98.93,99.02,4257.0,99.0,99.03,98.93,99.02,4257.0
2018-02-05 12:15:00,98.98,99.07,98.9,98.9,4821.0,98.98,99.07,98.9,98.9,4821.0
2018-02-05 12:20:00,98.95,98.95,98.75,98.77,5767.0,98.95,98.95,98.75,98.77,5767.0
2018-02-05 12:25:00,98.84,98.89,98.66,98.72,5123.0,98.84,98.89,98.66,98.72,5123.0
2018-02-05 12:30:00,98.68,98.77,98.67,98.76,3250.0,98.68,98.77,98.67,98.76,3250.0
2018-02-05 12:35:00,98.76,98.76,98.6,98.64,3800.0,98.76,98.76,98.6,98.64,3800.0
2018-02-05 12:40:00,98.68,98.72,98.6,98.71,2351.0,98.68,98.72,98.6,98.71,2351.0
2018-02-05 12:45:00,98.7,98.79,98.68,98.77,6614.0,98.7,98.79,98.68,98.77,6614.0
2018-02-05 12:50:00,98.73,98.73,98.62,98.63,9794.0,98.73,98.73,98.62,98.63,9794.0
2018-02-05 12:55:00,98.62,98.76,98.57,98.59,7691.0,98.62,98.76,98.57,98.59,7691.0
2018-02-05 13:00:00,98.59,98.59,98.11,98.11,6865.0,98.59,98.59,98.11,98.11,6865.0
2018-02-05 13:05:00,98.11,98.32,98.08,98.15,5053.0,98.11,98.32,98.08,98.15,5053.0
2018-02-05 13:10:00,98.13,98.22,98.07,98.19,6943.0,98.13,98.22,98.07,98.19,6943.0
2018-02-05 13:15:00,98.16,98.16,97.84,97.84,4854.0,98.16,98.16,97.84,97.84,4854.0
2018-02-05 13:20:00,97.9,98.0,97.88,97.95,4388.0,97.9,98.0,97.88,97.95,4388.0
2018-02-05 13:25:00,97.98,98.0,97.83,97.95,4571.0,97.98,98.0,97.83,97.95,4571.0
2018-02-05 13:30:00,97.97,98.05,97.84,97.84,8743.0,97.97,98.05,97.84,97.84,8743.0
2018-02-05 13:35:00,97.86,97.92,97.65,97.65,8112.0,97.86,97.92,97.65,97.65,8112.0
2018-02-05 13:40:00,97.65,97.75,97.58,97.6,4008.0,97.65,97.75,97.58,97.6,4008.0
2018-02-05 13:45:00,97.67,97.85,97.67,97.83,10437.0,97.67,97.85,97.67,97.83,10437.0
2018-02-05 13:50:00,97.79,98.01,97.77,98.01,6677.0,97.79,98.01,97.77,98.01,6677.0
2018-02-05 13:55:00,97.98,98.4,97.97,98.31,8111.0,97.98,98.4,97.97,98.31,8111.0
2018-02-05 14:00:00,98.31,98.64,98.17,98.56,22643.0,98.31,98.64,98.17,98.56,22643.0
2018-02-05 14:05:00,98.62,98.79,98.44,98.79,40452.0,98.62,98.79,98.44,98.79,40452.0
2018-02-05 14:10:00,98.7,98.78,98.64,98.71,3829.0,98.7,98.78,98.64,98.71,3829.0
2018-02-05 14:15:00,98.62,98.66,98.46,98.52,13630.0,98.62,98.66,98.46,98.52,13630.0
2018-02-05 14:20:00,98.47,98.56,98.29,98.33,6951.0,98.47,98.56,98.29,98.33,6951.0
2018-02-05 14:25:00,98.36,98.43,98.19,98.21,15030.0,98.36,98.43,98.19,98.21,15030.0
2018-02-05 14:30:00,98.16,98.16,97.81,97.81,5256.0,98.16,98.16,97.81,97.81,5256.0
2018-02-05 14:35:00,97.88,97.92,97.71,97.75,8899.0,97.88,97.92,97.71,97.75,8899.0
2018-02-05 14:40:00,97.76,97.87,97.57,97.61,10953.0,97.76,97.87,97.57,97.61,10953.0
2018-02-05 14:45:00,97.67,97.74,97.44,97.45,8085.0,97.67,97.74,97.44,97.45,8085.0
2018-02-05 14:50:00,97.37,97.47,97.28,97.28,13239.0,97.37,97.47,97.28,97.28,13239.0
2018-02-05 14:55:00,97.29,97.33,96.98,97.06,23518.0,97.29,97.33,96.98,97.06,23518.0
2018-02-05 15:00:00,97.11,97.22,97.06,97.06,12827.0,97.11,97.22,97.06,97.06,12827.0
2018-02-05 15:05:00,96.94,97.1,96.23,96.35,16993.0,96.94,97.1,96.23,96.35,16993.0
2018-02-05 15:10:00,96.34,96.93,95.96,96.88,16499.0,96.34,96.93,95.96,96.88,16499.0
2018-02-05 15:15:00,96.91,97.2,96.61,96.72,18145.0,96.91,97.2,96.61,96.72,18145.0
2018-02-05 15:20:00,96.73,97.34,96.61,97.14,15360.0,96.73,97.34,96.61,97.14,15360.0
2018-02-05 15:25:00,97.13,97.37,97.01,97.24,10402.0,97.13,97.37,97.01,97.24,10402.0
2018-02-05 15:30:00,97.26,97.83,97.04,97.58,23119.0,97.26,97.83,97.04,97.58,23119.0
2018-02-05 15:35:00,97.51,97.81,97.5,97.5,24393.0,97.51,97.81,97.5,97.5,24393.0
2018-02-05 15:40:00,97.5,97.83,97.48,97.59,40372.0,97.5,97.83,97.48,97.59,40372.0
2018-02-05 15:45:00,97.58,97.63,97.45,97.45,71368.0,97.58,97.63,97.45,97.45,71368.0
2018-02-05 15:50:00,97.46,97.58,97.11,97.2,53673.0,97.46,97.58,97.11,97.2,53673.0
2018-02-05 15:55:00,97.19,97.46,96.65,96.74,93447.0,97.19,97.46,96.65,96.74,93447.0
2018-02-06 09:30:00,95.21,95.21,93.33,93.69,34493.0,95.21,95.21,93.33,93.69,34493.0
2018-02-06 09:35:00,93.98,96.31,93.98,96.31,29258.0,93.98,96.31,93.98,96.31,29258.0
2018-02-06 09:40:00,95.57,96.97,95.57,96.29,25470.0,95.57,96.97,95.57,96.29,25470.0
2018-02-06 09:45:00,96.13,96.97,96.0,96.51,19616.0,96.13,96.97,96.0,96.51,19616.0
2018-02-06 09:50:00,96.66,97.47,96.5,97.21,19319.0,96.66,97.47,96.5,97.21,19319.0
2018-02-06 09:55:00,97.36,97.77,97.0,97.5,39763.0,97.36,97.77,97.0,97.5,39763.0
2018-02-06 10:00:00,97.48,97.77,97.48,97.76,15993.0,97.48,97.77,97.48,97.76,15993.0
2018-02-06 10:05:00,97.73,97.97,97.22,97.28,21170.0,97.73,97.97,97.22,97.28,21170.0
2018-02-06 10:10:00,97.28,97.49,97.11,97.21,20233.0,97.28,97.49,97.11,97.21,20233.0
2018-02-06 10:15:00,97.09,97.28,96.91,96.98,30996.0,97.09,97.28,96.91,96.98,30996.0
2018-02-06 10:20:00,97.07,97.4,96.94,97.16,20714.0,97.07,97.4,96.94,97.16,20714.0
2018-02-06 10:25:00,97.09,97.31,96.99,97.08,16832.0,97.09,97.31,96.99,97.08,16832.0
2018-02-06 10:30:00,97.09,97.17,96.55,96.58,13235.0,97.09,97.17,96.55,96.58,13235.0
2018-02-06 10:35:00,96.71,96.72,96.34,96.69,14536.0,96.71,96.72,96.34,96.69,14536.0
2018-02-06 10:40:00,96.75,97.23,96.64,97.07,13712.0,96.75,97.23,96.64,97.07,13712.0
2018-02-06 10:45:00,97.07,97.36,97.02,97.04,13497.0,97.07,97.36,97.02,97.04,13497.0
2018-02-06 10:50:00,97.06,97.44,96.98,97.44,6371.0,97.06,97.44,96.98,97.44,6371.0
2018-02-06 10:55:00,97.44,97.6,97.07,97.21,8451.0,97.44,97.6,97.07,97.21,8451.0
2018-02-06 11:00:00,97.02,97.02,96.78,96.93,6503.0,97.02,97.02,96.78,96.93,6503.0
2018-02-06 11:05:00,96.77,97.03,96.45,96.45,6683.0,96.77,97.03,96.45,96.45,6683.0
2018-02-06 11:10:00,96.53,96.75,96.31,96.39,6243.0,96.53,96.75,96.31,96.39,6243.0
2018-02-06 11:15:00,96.46,96.7,96.36,96.58,4400.0,96.46,96.7,96.36,96.58,4400.0
2018-02-06 11:20:00,96.74,96.8,96.49,96.69,8103.0,96.74,96.8,96.49,96.69,8103.0
2018-02-06 11:25:00,96.8,96.8,96.31,96.31,6539.0,96.8,96.8,96.31,96.31,6539.0
2018-02-06 11:30:00,96.27,96.4,96.04,96.11,10941.0,96.27,96.4,96.04,96.11,10941.0
2018-02-06 11:35:00,96.23,96.51,96.15,96.51,3600.0,96.23,96.51,96.15,96.51,3600.0
2018-02-06 11:40:00,96.48,96.64,96.33,96.64,14872.0,96.48,96.64,96.33,96.64,14872.0
2018-02-06 11:45:00,96.58,96.64,96.43,96.61,8728.0,96.58,96.64,96.43,96.61,8728.0
2018-02-06 11:50:00,96.65,96.86,96.63,96.69,12060.0,96.65,96.86,96.63,96.69,12060.0
2018-02-06 11:55:00,96.74,96.95,96.63,96.65,11143.0,96.74,96.95,96.63,96.65,11143.0
2018-02-06 12:00:00,96.75,96.9,96.68,96.85,5227.0,96.75,96.9,96.68,96.85,5227.0
2018-02-06 12:05:00,96.85,96.98,96.82,96.97,5519.0,96.85,96.98,96.82,96.97,5519.0
2018-02-06 12:10:00,96.89,97.0,96.73,96.95,9920.0,96.89,97.0,96.73,96.95,9920.0
2018-02-06 12:15:00,96.94,97.24,96.9,96.97,9396.0,96.94,97.24,96.9,96.97,9396.0
2018-02-06 12:20:00,96.95,96.99,96.84,96.97,2375.0,96.95,96.99,96.84,96.97,2375.0
2018-02-06 12:25:00,96.98,97.37,96.98,97.36,7653.0,96.98,97.37,96.98,97.36,7653.0
2018-02-06 12:30:00,97.36,97.59,97.19,97.34,7244.0,97.36,97.59,97.19,97.34,7244.0
2018-02-06 12:35:00,97.33,97.87,97.18,97.87,9000.0,97.33,97.87,97.18,97.87,9000.0
2018-02-06 12:40:00,97.79,97.84,97.28,97.31,16080.0,97.79,97.84,97.28,97.31,16080.0
2018-02-06 12:45:00,97.29,97.34,96.86,97.17,8157.0,97.29,97.34,96.86,97.17,8157.0
2018-02-06 12:50:00,97.01,97.09,96.71,96.77,5058.0,97.01,97.09,96.71,96.77,5058.0
2018-02-06 12:55:00,96.69,97.02,96.64,96.88,3827.0,96.69,97.02,96.64,96.88,3827.0
2018-02-06 13:00:00,96.94,97.01,96.74,96.74,10167.0,96.94,97.01,96.74,96.74,10167.0
2018-02-06 13:05:00,96.79,97.04,96.51,96.75,6782.0,96.79,97.04,96.51,96.75,6782.0
2018-02-06 13:10:00,96.77,97.1,96.75,96.93,4271.0,96.77,97.1,96.75,96.93,4271.0
2018-02-06 13:15:00,96.69,97.08,96.69,97.06,2120.0,96.69,97.08,96.69,97.06,2120.0
2018-02-06 13:20:00,97.0,97.07,96.74,96.9,4380.0,97.0,97.07,96.74,96.9,4380.0
2018-02-06 13:25:00,96.87,96.91,96.59,96.83,5307.0,96.87,96.91,96.59,96.83,5307.0
2018-02-06 13:30:00,96.8,96.8,96.35,96.5,6825.0,96.8,96.8,96.35,96.5,6825.0
2018-02-06 13:35:00,96.64,96.79,96.56,96.74,4383.0,96.64,96.79,96.56,96.74,4383.0
2018-02-06 13:40:00,96.68,96.71,96.44,96.51,8245.0,96.68,96.71,96.44,96.51,8245.0
2018-02-06 13:45:00,96.46,96.51,96.1,96.11,38872.0,96.46,96.51,96.1,96.11,38872.0
2018-02-06 13:50:00,96.04,96.34,96.01,96.3,14500.0,96.04,96.34,96.01,96.3,14500.0
2018-02-06 13:55:00,96.21,96.41,96.03,96.18,14730.0,96.21,96.41,96.03,96.18,14730.0
2018-02-06 14:00:00,96.12,96.19,96.0,96.03,9332.0,96.12,96.19,96.0,96.03,9332.0
2018-02-06 14:05:00,96.06,96.07,95.99,96.0,26125.0,96.06,96.07,95.99,96.0,26125.0
2018-02-06 14:10:00,96.02,96.4,95.99,96.2,76156.0,96.02,96.4,95.99,96.2,76156.0
2018-02-06 14:15:00,96.15,96.2,96.0,96.1,20210.0,96.15,96.2,96.0,96.1,20210.0
2018-02-06 14:20:00,96.02,96.2,96.02,96.14,4355.0,96.02,96.2,96.02,96.14,4355.0
2018-02-06 14:25:00,96.15,96.3,96.09,96.18,10599.0,96.15,96.3,96.09,96.18,10599.0
2018-02-06 14:30:00,96.2,96.43,96.11,96.34,9703.0,96.2,96.43,96.11,96.34,9703.0
2018-02-06 14:35:00,96.56,96.59,96.37,96.46,5100.0,96.56,96.59,96.37,96.46,5100.0
2018-02-06 14:40:00,96.59,96.75,96.5,96.75,2670.0,96.59,96.75,96.5,96.75,2670.0
2018-02-06 14:45:00,96.75,97.26,96.75,97.26,8067.0,96.75,97.26,96.75,97.26,8067.0
2018-02-06 14:50:00,97.32,97.44,97.03,97.44,5789.0,97.32,97.44,97.03,97.44,5789.0
2018-02-06 14:55:00,97.62,97.74,97.55,97.74,8297.0,97.62,97.74,97.55,97.74,8297.0
2018-02-06 15:00:00,97.76,98.02,97.75,97.84,7043.0,97.76,98.02,97.75,97.84,7043.0
2018-02-06 15:05:00,97.87,98.18,97.82,98.15,26848.0,97.87,98.18,97.82,98.15,26848.0
2018-02-06 15:10:00,98.05,98.05,97.63,97.64,8687.0,98.05,98.05,97.63,97.64,8687.0
2018-02-06 15:15:00,97.67,97.79,97.42,97.42,6651.0,97.67,97.79,97.42,97.42,6651.0
2018-02-06 15:20:00,97.52,97.76,97.41,97.49,12132.0,97.52,97.76,97.41,97.49,12132.0
2018-02-06 15:25:00,97.55,97.89,97.55,97.82,10110.0,97.55,97.89,97.55,97.82,10110.0
2018-02-06 15:30:00,97.87,98.04,97.58,97.93,14068.0,97.87,98.04,97.58,97.93,14068.0
2018-02-06 15:35:00,97.93,98.32,97.85,98.27,15170.0,97.93,98.32,97.85,98.27,15170.0
2018-02-06 15:40:00,98.33,98.47,98.25,98.25,23384.0,98.33,98.47,98.25,98.25,23384.0
2018-02-06 15:45:00,98.32,98.32,97.91,97.95,34672.0,98.32,98.32,97.91,97.95,34672.0
2018-02-06 15:50:00,97.86,98.02,97.75,97.98,26449.0,97.86,98.02,97.75,97.98,26449.0
2018-02-06 15:55:00,97.94,98.13,97.86,98.11,60635.0,97.94,98.13,97.86,98.11,60635.0
2018-02-07 09:30:00,98.19,98.47,98.19,98.47,17890.0,98.19,98.47,98.19,98.47,17890.0
2018-02-07 09:35:00,98.48,100.0,98.48,99.6,11691.0,98.48,100.0,98.48,99.6,11691.0
2018-02-07 09:40:00,99.85,100.25,99.64,99.64,10755.0,99.85,100.25,99.64,99.64,10755.0
2018-02-07 09:45:00,99.51,99.64,99.35,99.63,15243.0,99.51,99.64,99.35,99.63,15243.0
2018-02-07 09:50:00,99.63,99.72,99.41,99.41,11437.0,99.63,99.72,99.41,99.41,11437.0
2018-02-07 09:55:00,99.4,99.58,99.3,99.45,11089.0,99.4,99.58,99.3,99.45,11089.0
2018-02-07 10:00:00,99.45,99.54,99.11,99.11,6322.0,99.45,99.54,99.11,99.11,6322.0
2018-02-07 10:05:00,99.25,99.46,99.23,99.35,11126.0,99.25,99.46,99.23,99.35,11126.0
2018-02-07 10:10:00,99.35,99.67,99.3,99.6,4800.0,99.35,99.67,99.3,99.6,4800.0
2018-02-07 10:15:00,99.61,99.75,99.25,99.41,14561.0,99.61,99.75,99.25,99.41,14561.0
2018-02-07 10:20:00,99.44,99.5,99.24,99.37,5575.0,99.44,99.5,99.24,99.37,5575.0
2018-02-07 10:25:00,99.4,99.44,99.3,99.39,3540.0,99.4,99.44,99.3,99.39,3540.0
2018-02-07 10:30:00,99.3,99.3,98.78,99.04,10201.0,99.3,99.3,98.78,99.04,10201.0
2018-02-07 10:35:00,99.1,99.28,99.04,99.12,8410.0,99.1,99.28,99.04,99.12,8410.0
2018-02-07 10:40:00,99.23,99.28,99.1,99.17,4657.0,99.23,99.28,99.1,99.17,4657.0
2018-02-07 10:45:00,99.1,99.31,99.07,99.23,4099.0,99.1,99.31,99.07,99.23,4099.0
2018-02-07 10:50:00,99.34,99.51,99.22,99.22,4906.0,99.34,99.51,99.22,99.22,4906.0
2018-02-07 10:55:00,99.29,99.62,99.23,99.59,7930.0,99.29,99.62,99.23,99.59,7930.0
2018-02-07 11:00:00,99.54,99.82,99.5,99.77,7061.0,99.54,99.82,99.5,99.77,7061.0
2018-02-07 11:05:00,99.76,100.15,99.75,100.02,14008.0,99.76,100.15,99.75,100.02,14008.0
2018-02-07 11:10:00,100.11,100.11,99.97,100.06,6300.0,100.11,100.11,99.97,100.06,6300.0
2018-02-07 11:15:00,99.99,100.08,99.85,99.85,4208.0,99.99,100.08,99.85,99.85,4208.0
2018-02-07 11:20:00,99.87,99.89,99.75,99.77,5420.0,99.87,99.89,99.75,99.77,5420.0
2018-02-07 11:25:00,99.77,99.77,99.49,99.5,2836.0,99.77,99.77,99.49,99.5,2836.0
2018-02-07 11:30:00,99.47,99.52,99.34,99.41,2488.0,99.47,99.52,99.34,99.41,2488.0
2018-02-07 11:35:00,99.4,99.47,99.33,99.43,4000.0,99.4,99.47,99.33,99.43,4000.0
2018-02-07 11:40:00,99.49,99.54,99.44,99.54,6607.0,99.49,99.54,99.44,99.54,6607.0
2018-02-07 11:45:00,99.61,99.61,99.49,99.5,1800.0,99.61,99.61,99.49,99.5,1800.0
2018-02-07 11:50:00,99.52,99.65,99.48,99.55,6104.0,99.52,99.65,99.48,99.55,6104.0
2018-02-07 11:55:00,99.52,99.6,99.39,99.6,3621.0,99.52,99.6,99.39,99.6,3621.0
2018-02-07 12:00:00,99.57,99.62,99.53,99.61,1678.0,99.57,99.62,99.53,99.61,1678.0
2018-02-07 12:05:00,99.6,99.6,99.48,99.55,6601.0,99.6,99.6,99.48,99.55,6601.0
2018-02-07 12:10:00,99.6,99.65,99.53,99.53,1900.0,99.6,99.65,99.53,99.53,1900.0
2018-02-07 12:15:00,99.51,99.55,99.38,99.52,5337.0,99.51,99.55,99.38,99.52,5337.0
2018-02-07 12:20:00,99.49,99.61,99.48,99.57,2449.0,99.49,99.61,99.48,99.57,2449.0
2018-02-07 12:25:00,99.54,99.75,99.54,99.66,1211.0,99.54,99.75,99.54,99.66,1211.0
2018-02-07 12:30:00,99.62,99.7,99.49,99.51,1500.0,99.62,99.7,99.49,99.51,1500.0
2018-02-07 12:35:00,99.43,99.48,99.23,99.24,1892.0,99.43,99.48,99.23,99.24,1892.0
2018-02-07 12:40:00,99.32,99.61,99.32,99.58,3744.0,99.32,99.61,99.32,99.58,3744.0
2018-02-07 12:45:00,99.55,99.55,99.37,99.45,3700.0,99.55,99.55,99.37,99.45,3700.0
2018-02-07 12:50:00,99.48,99.58,99.46,99.55,8225.0,99.48,99.58,99.46,99.55,8225.0
2018-02-07 12:55:00,99.58,99.63,99.45,99.45,3091.0,99.58,99.63,99.45,99.45,3091.0
2018-02-07 13:00:00,99.52,99.6,99.35,99.35,7392.0,99.52,99.6,99.35,99.35,7392.0
2018-02-07 13:05:00,99.4,99.61,99.31,99.54,18325.0,99.4,99.61,99.31,99.54,18325.0
2018-02-07 13:10:00,99.42,99.53,99.26,99.27,15226.0,99.42,99.53,99.26,99.27,15226.0
2018-02-07 13:15:00,99.21,99.48,99.21,99.48,11055.0,99.21,99.48,99.21,99.48,11055.0
2018-02-07 13:20:00,99.39,99.47,99.11,99.11,9157.0,99.39,99.47,99.11,99.11,9157.0
2018-02-07 13:25:00,99.2,99.6,99.18,99.6,19413.0,99.2,99.6,99.18,99.6,19413.0
2018-02-07 13:30:00,99.53,99.74,99.51,99.74,7500.0,99.53,99.74,99.51,99.74,7500.0
2018-02-07 13:35:00,99.66,99.99,99.61,99.99,18447.0,99.66,99.99,99.61,99.99,18447.0
2018-02-07 13:40:00,99.99,100.0,99.82,99.86,1887.0,99.99,100.0,99.82,99.86,1887.0
2018-02-07 13:45:00,99.8,99.82,99.55,99.55,2827.0,99.8,99.82,99.55,99.55,2827.0
2018-02-07 13:50:00,99.46,99.46,99.32,99.39,3974.0,99.46,99.46,99.32,99.39,3974.0
2018-02-07 13:55:00,99.34,99.49,99.27,99.38,6458.0,99.34,99.49,99.27,99.38,6458.0
2018-02-07 14:00:00,99.35,99.42,99.0,99.1,5042.0,99.35,99.42,99.0,99.1,5042.0
2018-02-07 14:05:00,99.1,99.18,98.89,98.91,3500.0,99.1,99.18,98.89,98.91,3500.0
2018-02-07 14:10:00,98.97,99.21,98.97,99.08,2100.0,98.97,99.21,98.97,99.08,2100.0
2018-02-07 14:15:00,99.08,99.14,98.97,99.03,3189.0,99.08,99.14,98.97,99.03,3189.0
2018-02-07 14:20:00,99.05,99.19,99.05,99.1,3183.0,99.05,99.19,99.05,99.1,3183.0
2018-02-07 14:25:00,99.05,99.38,98.98,99.3,3739.0,99.05,99.38,98.98,99.3,3739.0
2018-02-07 14:30:00,99.29,99.33,99.21,99.32,1500.0,99.29,99.33,99.21,99.32,1500.0
2018-02-07 14:35:00,99.28,99.33,99.02,99.03,14800.0,99.28,99.33,99.02,99.03,14800.0
2018-02-07 14:40:00,99.03,99.03,98.83,98.83,600.0,99.03,99.03,98.83,98.83,600.0
2018-02-07 14:45:00,98.83,98.83,98.56,98.56,3120.0,98.83,98.83,98.56,98.56,3120.0
2018-02-07 14:50:00,98.51,98.65,98.44,98.61,7070.0,98.51,98.65,98.44,98.61,7070.0
2018-02-07 14:55:00,98.61,98.81,98.61,98.81,1600.0,98.61,98.81,98.61,98.81,1600.0
2018-02-07 15:00:00,98.83,98.99,98.78,98.97,6490.0,98.83,98.99,98.78,98.97,6490.0
2018-02-07 15:05:00,99.02,99.08,98.98,98.99,2399.0,99.02,99.08,98.98,98.99,2399.0
2018-02-07 15:10:00,99.0,99.17,99.0,99.12,14397.0,99.0,99.17,99.0,99.12,14397.0
2018-02-07 15:15:00,99.1,99.18,99.1,99.1,3300.0,99.1,99.18,99.1,99.1,3300.0
2018-02-07 15:20:00,99.05,99.16,99.01,99.02,4721.0,99.05,99.16,99.01,99.02,4721.0
2018-02-07 15:25:00,99.01,99.22,99.0,99.12,7100.0,99.01,99.22,99.0,99.12,7100.0
2018-02-07 15:30:00,99.09,99.2,99.03,99.2,8101.0,99.09,99.2,99.03,99.2,8101.0
2018-02-07 15:35:00,99.14,99.31,99.14,99.18,9011.0,99.14,99.31,99.14,99.18,9011.0
2018-02-07 15:40:00,99.15,99.32,99.15,99.17,16562.0,99.15,99.32,99.15,99.17,16562.0
2018-02-07 15:45:00,99.14,99.15,98.7,98.74,21288.0,99.14,99.15,98.7,98.74,21288.0
2018-02-07 15:50:00,98.67,98.78,98.3,98.38,80005.0,98.67,98.78,98.3,98.38,80005.0
2018-02-07 15:55:00,98.37,98.4,98.16,98.2,71202.0,98.37,98.4,98.16,98.2,71202.0
2018-02-08 09:30:00,98.29,98.7,98.01,98.21,10774.0,98.29,98.7,98.01,98.21,10774.0
2018-02-08 09:35:00,98.34,98.34,97.81,98.2,5897.0,98.34,98.34,97.81,98.2,5897.0
2018-02-08 09:40:00,98.2,98.68,98.0,98.55,8930.0,98.2,98.68,98.0,98.55,8930.0
2018-02-08 09:45:00,98.4,98.56,98.13,98.22,5600.0,98.4,98.56,98.13,98.22,5600.0
2018-02-08 09:50:00,98.31,98.77,98.22,98.7,5450.0,98.31,98.77,98.22,98.7,5450.0
2018-02-08 09:55:00,98.71,98.86,98.52,98.52,7029.0,98.71,98.86,98.52,98.52,7029.0
2018-02-08 10:00:00,98.55,98.56,98.36,98.4,5978.0,98.55,98.56,98.36,98.4,5978.0
2018-02-08 10:05:00,98.44,98.91,98.39,98.91,3011.0,98.44,98.91,98.39,98.91,3011.0
2018-02-08 10:10:00,98.76,98.76,98.49,98.59,2494.0,98.76,98.76,98.49,98.59,2494.0
2018-02-08 10:15:00,98.59,98.73,98.52,98.66,16246.0,98.59,98.73,98.52,98.66,16246.0
2018-02-08 10:20:00,98.59,98.63,98.37,98.47,12265.0,98.59,98.63,98.37,98.47,12265.0
2018-02-08 10:25:00,98.49,98.49,98.34,98.35,8900.0,98.49,98.49,98.34,98.35,8900.0
2018-02-08 10:30:00,98.35,98.41,98.16,98.16,1700.0,98.35,98.41,98.16,98.16,1700.0
2018-02-08 10:35:00,98.23,98.38,98.02,98.38,9336.0,98.23,98.38,98.02,98.38,9336.0
2018-02-08 10:40:00,98.42,98.61,98.33,98.33,4225.0,98.42,98.61,98.33,98.33,4225.0
2018-02-08 10:45:00,98.29,98.34,98.1,98.16,2000.0,98.29,98.34,98.1,98.16,2000.0
2018-02-08 10:50:00,98.06,98.06,97.71,97.71,3150.0,98.06,98.06,97.71,97.71,3150.0
2018-02-08 10:55:00,97.62,97.79,97.55,97.68,10873.0,97.62,97.79,97.55,97.68,10873.0
2018-02-08 11:00:00,97.64,97.75,97.59,97.69,5699.0,97.64,97.75,97.59,97.69,5699.0
2018-02-08 11:05:00,97.7,97.77,97.54,97.56,7245.0,97.7,97.77,97.54,97.56,7245.0
2018-02-08 11:10:00,97.5,97.53,97.22,97.45,12170.0,97.5,97.53,97.22,97.45,12170.0
2018-02-08 11:15:00,97.45,97.46,97.21,97.21,3700.0,97.45,97.46,97.21,97.21,3700.0
2018-02-08 11:20:00,97.28,97.28,97.09,97.09,6110.0,97.28,97.28,97.09,97.09,6110.0
2018-02-08 11:25:00,97.09,97.09,96.95,97.05,2600.0,97.09,97.09,96.95,97.05,2600.0
2018-02-08 11:30:00,97.04,97.1,96.92,97.03,4400.0,97.04,97.1,96.92,97.03,4400.0
2018-02-08 11:35:00,97.02,97.19,96.99,97.19,5531.0,97.02,97.19,96.99,97.19,5531.0
2018-02-08 11:40:00,97.22,97.22,96.99,97.1,3674.0,97.22,97.22,96.99,97.1,3674.0
2018-02-08 11:45:00,97.11,97.22,96.98,97.08,6905.0,97.11,97.22,96.98,97.08,6905.0
2018-02-08 11:50:00,97.18,97.47,97.18,97.46,3300.0,97.18,97.47,97.18,97.46,3300.0
2018-02-08 11:55:00,97.49,97.6,97.45,97.49,2400.0,97.49,97.6,97.45,97.49,2400.0
2018-02-08 12:00:00,97.55,97.56,97.46,97.49,5115.0,97.55,97.56,97.46,97.49,5115.0
2018-02-08 12:05:00,97.48,97.56,97.39,97.45,5000.0,97.48,97.56,97.39,97.45,5000.0
2018-02-08 12:10:00,97.39,97.44,97.28,97.41,6345.0,97.39,97.44,97.28,97.41,6345.0
2018-02-08 12:15:00,97.42,97.42,97.23,97.31,7500.0,97.42,97.42,97.23,97.31,7500.0
2018-02-08 12:20:00,97.34,97.34,97.07,97.11,12161.0,97.34,97.34,97.07,97.11,12161.0
2018-02-08 12:25:00,97.08,97.12,96.94,97.03,24728.0,97.08,97.12,96.94,97.03,24728.0
2018-02-08 12:30:00,97.05,97.05,96.7,96.78,4967.0,97.05,97.05,96.7,96.78,4967.0
2018-02-08 12:35:00,96.84,96.89,96.65,96.78,5500.0,96.84,96.89,96.65,96.78,5500.0
2018-02-08 12:40:00,96.88,97.19,96.88,96.97,5655.0,96.88,97.19,96.88,96.97,5655.0
2018-02-08 12:45:00,96.97,96.97,96.57,96.73,4982.0,96.97,96.97,96.57,96.73,4982.0
2018-02-08 12:50:00,96.77,96.77,96.45,96.5,3000.0,96.77,96.77,96.45,96.5,3000.0
2018-02-08 12:55:00,96.43,96.74,96.25,96.74,5105.0,96.43,96.74,96.25,96.74,5105.0
2018-02-08 13:00:00,96.64,96.75,96.45,96.56,3869.0,96.64,96.75,96.45,96.56,3869.0
2018-02-08 13:05:00,96.45,96.94,96.42,96.94,2600.0,96.45,96.94,96.42,96.94,2600.0
2018-02-08 13:10:00,96.85,96.94,96.72,96.92,3798.0,96.85,96.94,96.72,96.92,3798.0
2018-02-08 13:15:00,96.99,97.27,96.99,97.09,5038.0,96.99,97.27,96.99,97.09,5038.0
2018-02-08 13:20:00,97.13,97.24,97.04,97.05,2663.0,97.13,97.24,97.04,97.05,2663.0
2018-02-08 13:25:00,97.05,97.15,96.77,96.77,3420.0,97.05,97.15,96.77,96.77,3420.0
2018-02-08 13:30:00,96.83,96.93,96.78,96.84,2712.0,96.83,96.93,96.78,96.84,2712.0
2018-02-08 13:35:00,96.88,97.15,96.88,97.15,2000.0,96.88,97.15,96.88,97.15,2000.0
2018-02-08 13:40:00,97.31,97.48,97.26,97.44,3898.0,97.31,97.48,97.26,97.44,3898.0
2018-02-08 13:45:00,97.45,97.65,97.22,97.28,6150.0,97.45,97.65,97.22,97.28,6150.0
2018-02-08 13:50:00,97.29,97.43,97.15,97.43,2275.0,97.29,97.43,97.15,97.43,2275.0
2018-02-08 13:55:00,97.35,97.38,97.04,97.28,4996.0,97.35,97.38,97.04,97.28,4996.0
2018-02-08 14:00:00,97.23,97.32,96.97,97.08,5742.0,97.23,97.32,96.97,97.08,5742.0
2018-02-08 14:05:00,97.07,97.25,97.01,97.2,3200.0,97.07,97.25,97.01,97.2,3200.0
2018-02-08 14:10:00,97.2,97.4,97.14,97.19,5824.0,97.2,97.4,97.14,97.19,5824.0
2018-02-08 14:15:00,97.21,97.42,97.19,97.42,10075.0,97.21,97.42,97.19,97.42,10075.0
2018-02-08 14:20:00,97.43,97.43,97.17,97.17,7300.0,97.43,97.43,97.17,97.17,7300.0
2018-02-08 14:25:00,97.17,97.17,96.78,96.79,2324.0,97.17,97.17,96.78,96.79,2324.0
2018-02-08 14:30:00,96.78,96.78,96.62,96.76,11631.0,96.78,96.78,96.62,96.76,11631.0
2018-02-08 14:35:00,96.72,96.91,96.63,96.91,4900.0,96.72,96.91,96.63,96.91,4900.0
2018-02-08 14:40:00,96.87,96.87,96.62,96.62,3300.0,96.87,96.87,96.62,96.62,3300.0
2018-02-08 14:45:00,96.62,96.78,96.57,96.65,3108.0,96.62,96.78,96.57,96.65,3108.0
2018-02-08 14:50:00,96.64,96.69,96.49,96.53,2669.0,96.64,96.69,96.49,96.53,2669.0
2018-02-08 14:55:00,96.42,96.46,96.34,96.44,4300.0,96.42,96.46,96.34,96.44,4300.0
2018-02-08 15:00:00,96.47,96.84,96.47,96.84,4496.0,96.47,96.84,96.47,96.84,4496.0
2018-02-08 15:05:00,96.86,96.93,96.46,96.52,14380.0,96.86,96.93,96.46,96.52,14380.0
2018-02-08 15:10:00,96.44,96.5,96.09,96.09,16929.0,96.44,96.5,96.09,96.09,16929.0
2018-02-08 15:15:00,96.11,96.21,96.06,96.09,6861.0,96.11,96.21,96.06,96.09,6861.0
2018-02-08 15:20:00,96.08,96.21,95.97,96.18,9550.0,96.08,96.21,95.97,96.18,9550.0
2018-02-08 15:25:00,96.16,96.57,96.15,96.3,8468.0,96.16,96.57,96.15,96.3,8468.0
2018-02-08 15:30:00,96.27,96.39,96.09,96.09,11778.0,96.27,96.39,96.09,96.09,11778.0
2018-02-08 15:35:00,96.06,96.1,95.86,95.94,25555.0,96.06,96.1,95.86,95.94,25555.0
2018-02-08 15:40:00,95.95,96.27,95.8,96.27,32472.0,95.95,96.27,95.8,96.27,32472.0
2018-02-08 15:45:00,96.22,96.26,95.77,95.96,37683.0,96.22,96.26,95.77,95.96,37683.0
2018-02-08 15:50:00,95.9,95.92,95.63,95.89,31524.0,95.9,95.92,95.63,95.89,31524.0
2018-02-08 15:55:00,95.83,95.93,95.22,95.22,70226.0,95.83,95.93,95.22,95.22,70226.0
2018-02-09 09:30:00,96.26,96.36,95.53,95.53,19287.0,96.26,96.36,95.53,95.53,19287.0
2018-02-09 09:35:00,95.41,95.78,95.18,95.23,2660.0,95.41,95.78,95.18,95.23,2660.0
2018-02-09 09:40:00,95.1,95.99,95.01,95.98,5594.0,95.1,95.99,95.01,95.98,5594.0
2018-02-09 09:45:00,95.99,96.5,95.89,96.13,8724.0,95.99,96.5,95.89,96.13,8724.0
2018-02-09 09:50:00,96.0,96.22,95.83,96.22,2500.0,96.0,96.22,95.83,96.22,2500.0
2018-02-09 09:55:00,96.37,96.49,95.93,96.05,10522.0,96.37,96.49,95.93,96.05,10522.0
2018-02-09 10:00:00,96.1,96.24,96.0,96.19,3100.0,96.1,96.24,96.0,96.19,3100.0
2018-02-09 10:05:00,96.2,96.25,95.92,95.95,12697.0,96.2,96.25,95.92,95.95,12697.0
2018-02-09 10:10:00,96.11,96.14,95.92,96.01,5000.0,96.11,96.14,95.92,96.01,5000.0
2018-02-09 10:15:00,95.91,96.33,95.91,96.28,6740.0,95.91,96.33,95.91,96.28,6740.0
2018-02-09 10:20:00,96.23,96.33,96.1,96.2,3000.0,96.23,96.33,96.1,96.2,3000.0
2018-02-09 10:25:00,96.17,96.48,96.12,96.16,7047.0,96.17,96.48,96.12,96.16,7047.0
2018-02-09 10:30:00,96.26,96.26,95.95,96.03,7653.0,96.26,96.26,95.95,96.03,7653.0
2018-02-09 10:35:00,95.97,96.04,95.79,95.87,8697.0,95.97,96.04,95.79,95.87,8697.0
2018-02-09 10:40:00,95.83,95.83,95.47,95.55,10591.0,95.83,95.83,95.47,95.55,10591.0
2018-02-09 10:45:00,95.51,95.51,94.79,94.93,6743.0,95.51,95.51,94.79,94.93,6743.0
2018-02-09 10:50:00,94.89,95.61,94.83,95.51,11300.0,94.89,95.61,94.83,95.51,11300.0
2018-02-09 10:55:00,95.5,95.66,95.42,95.45,6807.0,95.5,95.66,95.42,95.45,6807.0
2018-02-09 11:00:00,95.35,95.86,95.34,95.84,14154.0,95.35,95.86,95.34,95.84,14154.0
2018-02-09 11:05:00,95.73,95.84,95.3,95.3,7500.0,95.73,95.84,95.3,95.3,7500.0
2018-02-09 11:10:00,95.34,95.8,95.34,95.63,14646.0,95.34,95.8,95.34,95.63,14646.0
2018-02-09 11:15:00,95.47,95.47,94.95,95.26,5937.0,95.47,95.47,94.95,95.26,5937.0
2018-02-09 11:20:00,95.02,95.28,95.02,95.24,6800.0,95.02,95.28,95.02,95.24,6800.0
2018-02-09 11:25:00,95.24,95.27,95.09,95.14,5130.0,95.24,95.27,95.09,95.14,5130.0
2018-02-09 11:30:00,95.14,95.47,95.14,95.47,4169.0,95.14,95.47,95.14,95.47,4169.0
2018-02-09 11:35:00,95.47,95.55,95.32,95.42,3700.0,95.47,95.55,95.32,95.42,3700.0
2018-02-09 11:40:00,95.34,95.49,95.2,95.36,3300.0,95.34,95.49,95.2,95.36,3300.0
2018-02-09 11:45:00,95.26,95.47,95.24,95.26,3584.0,95.26,95.47,95.24,95.26,3584.0
2018-02-09 11:50:00,95.22,95.33,95.08,95.33,3900.0,95.22,95.33,95.08,95.33,3900.0
2018-02-09 11:55:00,95.37,95.46,95.21,95.34,5425.0,95.37,95.46,95.21,95.34,5425.0
2018-02-09 12:00:00,95.17,95.2,95.01,95.03,5201.0,95.17,95.2,95.01,95.03,5201.0
2018-02-09 12:05:00,95.02,95.03,94.67,94.72,18881.0,95.02,95.03,94.67,94.72,18881.0
2018-02-09 12:10:00,94.78,95.06,94.78,94.88,6038.0,94.78,95.06,94.78,94.88,6038.0
2018-02-09 12:15:00,94.91,95.03,94.83,94.89,3537.0,94.91,95.03,94.83,94.89,3537.0
2018-02-09 12:20:00,94.84,95.22,94.84,94.99,5185.0,94.84,95.22,94.84,94.99,5185.0
2018-02-09 12:25:00,94.98,95.05,94.64,94.85,7906.0,94.98,95.05,94.64,94.85,7906.0
2018-02-09 12:30:00,94.75,94.8,94.67,94.67,2690.0,94.75,94.8,94.67,94.67,2690.0
2018-02-09 12:35:00,94.78,94.78,94.59,94.59,6789.0,94.78,94.78,94.59,94.59,6789.0
2018-02-09 12:40:00,94.55,94.58,94.41,94.47,3553.0,94.55,94.58,94.41,94.47,3553.0
2018-02-09 12:45:00,94.47,94.47,94.25,94.26,1990.0,94.47,94.47,94.25,94.26,1990.0
2018-02-09 12:50:00,94.29,94.56,94.21,94.45,3012.0,94.29,94.56,94.21,94.45,3012.0
2018-02-09 12:55:00,94.58,95.06,94.49,95.06,2427.0,94.58,95.06,94.49,95.06,2427.0
2018-02-09 13:00:00,95.1,95.1,94.69,94.79,3740.0,95.1,95.1,94.69,94.79,3740.0
2018-02-09 13:05:00,94.75,94.8,94.61,94.62,3900.0,94.75,94.8,94.61,94.62,3900.0
2018-02-09 13:10:00,94.55,94.64,94.32,94.32,1800.0,94.55,94.64,94.32,94.32,1800.0
2018-02-09 13:15:00,94.34,94.54,94.33,94.54,3457.0,94.34,94.54,94.33,94.54,3457.0
2018-02-09 13:20:00,94.52,94.59,94.23,94.23,3500.0,94.52,94.59,94.23,94.23,3500.0
2018-02-09 13:25:00,94.27,94.48,94.13,94.4,4477.0,94.27,94.48,94.13,94.4,4477.0
2018-02-09 13:30:00,94.48,94.54,94.33,94.33,1944.0,94.48,94.54,94.33,94.33,1944.0
2018-02-09 13:35:00,94.4,94.45,94.12,94.17,2659.0,94.4,94.45,94.12,94.17,2659.0
2018-02-09 13:40:00,94.12,94.5,94.12,94.41,5700.0,94.12,94.5,94.12,94.41,5700.0
2018-02-09 13:45:00,94.48,94.99,94.48,94.64,5970.0,94.48,94.99,94.48,94.64,5970.0
2018-02-09 13:50:00,94.78,95.22,94.71,95.22,5600.0,94.78,95.22,94.71,95.22,5600.0
2018-02-09 13:55:00,95.19,95.53,95.19,95.2,14810.0,95.19,95.53,95.19,95.2,14810.0
2018-02-09 14:00:00,95.2,95.9,95.2,95.84,9523.0,95.2,95.9,95.2,95.84,9523.0
2018-02-09 14:05:00,95.71,95.76,95.51,95.61,4751.0,95.71,95.76,95.51,95.61,4751.0
2018-02-09 14:10:00,95.63,96.0,95.62,95.69,8278.0,95.63,96.0,95.62,95.69,8278.0
2018-02-09 14:15:00,95.61,96.06,95.55,96.0,4700.0,95.61,96.06,95.55,96.0,4700.0
2018-02-09 14:20:00,96.0,96.33,95.89,96.3,4651.0,96.0,96.33,95.89,96.3,4651.0
2018-02-09 14:25:00,96.18,96.2,95.68,95.75,4137.0,96.18,96.2,95.68,95.75,4137.0
2018-02-09 14:30:00,95.75,95.77,95.52,95.57,6250.0,95.75,95.77,95.52,95.57,6250.0
2018-02-09 14:35:00,95.48,95.67,95.24,95.6,7925.0,95.48,95.67,95.24,95.6,7925.0
2018-02-09 14:40:00,95.67,95.7,95.34,95.52,7587.0,95.67,95.7,95.34,95.52,7587.0
2018-02-09 14:45:00,95.58,95.72,95.39,95.53,6870.0,95.58,95.72,95.39,95.53,6870.0
2018-02-09 14:50:00,95.5,95.85,95.5,95.76,4700.0,95.5,95.85,95.5,95.76,4700.0
2018-02-09 14:55:00,95.74,95.74,95.39,95.47,9615.0,95.74,95.74,95.39,95.47,9615.0
2018-02-09 15:00:00,95.45,95.5,95.17,95.24,26492.0,95.45,95.5,95.17,95.24,26492.0
2018-02-09 15:05:00,95.2,95.31,94.85,94.94,31452.0,95.2,95.31,94.85,94.94,31452.0
2018-02-09 15:10:00,94.9,95.36,94.83,95.36,11603.0,94.9,95.36,94.83,95.36,11603.0
2018-02-09 15:15:00,95.38,95.38,95.14,95.26,14831.0,95.38,95.38,95.14,95.26,14831.0
2018-02-09 15:20:00,95.27,95.49,95.23,95.27,19051.0,95.27,95.49,95.23,95.27,19051.0
2018-02-09 15:25:00,95.2,95.44,95.09,95.26,16045.0,95.2,95.44,95.09,95.26,16045.0
2018-02-09 15:30:00,95.29,95.64,95.26,95.58,22046.0,95.29,95.64,95.26,95.58,22046.0
2018-02-09 15:35:00,95.55,95.76,95.43,95.76,25701.0,95.55,95.76,95.43,95.76,25701.0
2018-02-09 15:40:00,95.77,96.12,95.74,96.12,22850.0,95.77,96.12,95.74,96.12,22850.0
2018-02-09 15:45:00,96.12,96.69,96.1,96.51,46200.0,96.12,96.69,96.1,96.51,46200.0
2018-02-09 15:50:00,96.51,96.88,96.51,96.65,66188.0,96.51,96.88,96.51,96.65,66188.0
2018-02-09 15:55:00,96.64,96.65,95.89,96.07,111903.0,96.64,96.65,95.89,96.07,111903.0
2018-02-12 09:30:00,96.9,97.18,96.55,97.03,20169.0,96.9,97.18,96.55,97.03,20169.0
2018-02-12 09:35:00,97.12,97.42,96.64,96.7,11232.0,97.12,97.42,96.64,96.7,11232.0
2018-02-12 09:40:00,96.7,97.43,96.7,97.09,12530.0,96.7,97.43,96.7,97.09,12530.0
2018-02-12 09:45:00,97.22,97.43,96.95,96.95,12835.0,97.22,97.43,96.95,96.95,12835.0
2018-02-12 09:50:00,97.0,97.0,96.52,96.69,11402.0,97.0,97.0,96.52,96.69,11402.0
2018-02-12 09:55:00,96.64,96.92,96.31,96.31,15008.0,96.64,96.92,96.31,96.31,15008.0
2018-02-12 10:00:00,96.32,96.9,96.32,96.89,10681.0,96.32,96.9,96.32,96.89,10681.0
2018-02-12 10:05:00,96.85,96.9,96.44,96.44,7313.0,96.85,96.9,96.44,96.44,7313.0
2018-02-12 10:10:00,96.44,96.58,96.25,96.3,11160.0,96.44,96.58,96.25,96.3,11160.0
2018-02-12 10:15:00,96.29,96.52,96.17,96.19,13325.0,96.29,96.52,96.17,96.19,13325.0
2018-02-12 10:20:00,96.15,96.36,95.95,96.16,16758.0,96.15,96.36,95.95,96.16,16758.0
2018-02-12 10:25:00,96.15,96.24,95.95,96.17,12928.0,96.15,96.24,95.95,96.17,12928.0
2018-02-12 10:30:00,96.15,96.31,96.01,96.31,9343.0,96.15,96.31,96.01,96.31,9343.0
2018-02-12 10:35:00,96.4,96.75,96.32,96.62,7784.0,96.4,96.75,96.32,96.62,7784.0
2018-02-12 10:40:00,96.52,96.62,96.43,96.59,10006.0,96.52,96.62,96.43,96.59,10006.0
2018-02-12 10:45:00,96.54,96.92,96.53,96.87,12293.0,96.54,96.92,96.53,96.87,12293.0
2018-02-12 10:50:00,96.96,97.03,96.57,96.76,9327.0,96.96,97.03,96.57,96.76,9327.0
2018-02-12 10:55:00,96.76,96.78,96.61,96.76,9452.0,96.76,96.78,96.61,96.76,9452.0
2018-02-12 11:00:00,96.75,96.88,96.64,96.86,9888.0,96.75,96.88,96.64,96.86,9888.0
2018-02-12 11:05:00,96.91,97.16,96.91,97.07,8931.0,96.91,97.16,96.91,97.07,8931.0
2018-02-12 11:10:00,97.08,97.27,96.95,97.24,14002.0,97.08,97.27,96.95,97.24,14002.0
2018-02-12 11:15:00,97.24,97.41,97.15,97.29,7927.0,97.24,97.41,97.15,97.29,7927.0
2018-02-12 11:20:00,97.28,97.31,97.16,97.29,4210.0,97.28,97.31,97.16,97.29,4210.0
2018-02-12 11:25:00,97.32,97.51,97.32,97.46,8387.0,97.32,97.51,97.32,97.46,8387.0
2018-02-12 11:30:00,97.47,97.51,97.22,97.3,5354.0,97.47,97.51,97.22,97.3,5354.0
2018-02-12 11:35:00,97.33,97.53,97.29,97.49,6793.0,97.33,97.53,97.29,97.49,6793.0
2018-02-12 11:40:00,97.49,97.49,97.36,97.4,1600.0,97.49,97.49,97.36,97.4,1600.0
2018-02-12 11:45:00,97.39,97.52,97.35,97.46,6071.0,97.39,97.52,97.35,97.46,6071.0
2018-02-12 11:50:00,97.46,97.48,97.3,97.41,6965.0,97.46,97.48,97.3,97.41,6965.0
2018-02-12 11:55:00,97.44,97.68,97.37,97.68,5462.0,97.44,97.68,97.37,97.68,5462.0
2018-02-12 12:00:00,97.72,97.72,97.51,97.55,3618.0,97.72,97.72,97.51,97.55,3618.0
2018-02-12 12:05:00,97.55,97.57,97.45,97.57,5103.0,97.55,97.57,97.45,97.57,5103.0
2018-02-12 12:10:00,97.56,97.79,97.52,97.77,3255.0,97.56,97.79,97.52,97.77,3255.0
2018-02-12 12:15:00,97.74,97.88,97.69,97.78,8531.0,97.74,97.88,97.69,97.78,8531.0
2018-02-12 12:20:00,97.76,97.84,97.63,97.84,16600.0,97.76,97.84,97.63,97.84,16600.0
2018-02-12 12:25:00,97.85,97.86,97.66,97.66,4120.0,97.85,97.86,97.66,97.66,4120.0
2018-02-12 12:30:00,97.66,97.7,97.57,97.7,5116.0,97.66,97.7,97.57,97.7,5116.0
2018-02-12 12:35:00,97.69,97.72,97.61,97.69,3100.0,97.69,97.72,97.61,97.69,3100.0
2018-02-12 12:40:00,97.67,97.67,97.59,97.61,11256.0,97.67,97.67,97.59,97.61,11256.0
2018-02-12 12:45:00,97.63,97.7,97.51,97.52,4300.0,97.63,97.7,97.51,97.52,4300.0
2018-02-12 12:50:00,97.52,97.66,97.43,97.61,11784.0,97.52,97.66,97.43,97.61,11784.0
2018-02-12 12:55:00,97.65,97.65,97.36,97.42,4351.0,97.65,97.65,97.36,97.42,4351.0
2018-02-12 13:00:00,97.47,97.61,97.47,97.56,5366.0,97.47,97.61,97.47,97.56,5366.0
2018-02-12 13:05:00,97.59,97.68,97.54,97.63,12677.0,97.59,97.68,97.54,97.63,12677.0
2018-02-12 13:10:00,97.65,97.74,97.56,97.61,4000.0,97.65,97.74,97.56,97.61,4000.0
2018-02-12 13:15:00,97.6,97.68,97.6,97.61,1894.0,97.6,97.68,97.6,97.61,1894.0
2018-02-12 13:20:00,97.6,97.76,97.55,97.76,4875.0,97.6,97.76,97.55,97.76,4875.0
2018-02-12 13:25:00,97.82,97.82,97.74,97.75,2584.0,97.82,97.82,97.74,97.75,2584.0
2018-02-12 13:30:00,97.75,97.84,97.75,97.84,1700.0,97.75,97.84,97.75,97.84,1700.0
2018-02-12 13:35:00,97.79,97.89,97.71,97.8,6550.0,97.79,97.89,97.71,97.8,6550.0
2018-02-12 13:40:00,97.81,97.88,97.79,97.88,3100.0,97.81,97.88,97.79,97.88,3100.0
2018-02-12 13:45:00,97.88,97.94,97.81,97.89,6178.0,97.88,97.94,97.81,97.89,6178.0
2018-02-12 13:50:00,97.88,98.28,97.88,98.28,7206.0,97.88,98.28,97.88,98.28,7206.0
2018-02-12 13:55:00,98.26,98.6,98.26,98.52,11432.0,98.26,98.6,98.26,98.52,11432.0
2018-02-12 14:00:00,98.39,98.48,98.23,98.27,4895.0,98.39,98.48,98.23,98.27,4895.0
2018-02-12 14:05:00,98.35,98.38,98.27,98.36,6701.0,98.35,98.38,98.27,98.36,6701.0
2018-02-12 14:10:00,98.36,98.49,98.36,98.45,8608.0,98.36,98.49,98.36,98.45,8608.0
2018-02-12 14:15:00,98.47,98.56,98.35,98.35,10094.0,98.47,98.56,98.35,98.35,10094.0
2018-02-12 14:20:00,98.35,98.64,98.35,98.55,6979.0,98.35,98.64,98.35,98.55,6979.0
2018-02-12 14:25:00,98.56,98.77,98.51,98.76,18650.0,98.56,98.77,98.51,98.76,18650.0
2018-02-12 14:30:00,98.75,98.98,98.75,98.88,11111.0,98.75,98.98,98.75,98.88,11111.0
2018-02-12 14:35:00,98.88,99.05,98.88,98.95,12566.0,98.88,99.05,98.88,98.95,12566.0
2018-02-12 14:40:00,98.91,99.13,98.9,98.91,37266.0,98.91,99.13,98.9,98.91,37266.0
2018-02-12 14:45:00,98.84,98.85,98.57,98.67,7966.0,98.84,98.85,98.57,98.67,7966.0
2018-02-12 14:50:00,98.66,98.69,98.52,98.61,10630.0,98.66,98.69,98.52,98.61,10630.0
2018-02-12 14:55:00,98.64,98.73,98.62,98.71,7801.0,98.64,98.73,98.62,98.71,7801.0
2018-02-12 15:00:00,98.69,99.07,98.62,98.72,14906.0,98.69,99.07,98.62,98.72,14906.0
2018-02-12 15:05:00,98.72,98.83,98.72,98.75,11795.0,98.72,98.83,98.72,98.75,11795.0
2018-02-12 15:10:00,98.77,99.34,98.68,99.34,11308.0,98.77,99.34,98.68,99.34,11308.0
2018-02-12 15:15:00,99.3,99.34,99.13,99.21,14373.0,99.3,99.34,99.13,99.21,14373.0
2018-02-12 15:20:00,99.21,99.44,99.21,99.26,15410.0,99.21,99.44,99.21,99.26,15410.0
2018-02-12 15:25:00,99.26,99.29,99.08,99.14,11217.0,99.26,99.29,99.08,99.14,11217.0
2018-02-12 15:30:00,99.17,99.2,98.86,98.97,14434.0,99.17,99.2,98.86,98.97,14434.0
2018-02-12 15:35:00,98.97,99.01,98.64,98.79,24933.0,98.97,99.01,98.64,98.79,24933.0
2018-02-12 15:40:00,98.82,99.02,98.81,98.96,30825.0,98.82,99.02,98.81,98.96,30825.0
2018-02-12 15:45:00,98.95,98.95,98.36,98.69,35201.0,98.95,98.95,98.36,98.69,35201.0
2018-02-12 15:50:00,98.64,98.99,98.59,98.92,47926.0,98.64,98.99,98.59,98.92,47926.0
2018-02-12 15:55:00,98.9,98.93,98.59,98.63,79518.0,98.9,98.93,98.59,98.63,79518.0
2018-02-13 09:30:00,98.1,98.25,97.77,98.17,20678.0,98.1,98.25,97.77,98.17,20678.0
2018-02-13 09:35:00,98.27,98.27,97.78,97.97,6498.0,98.27,98.27,97.78,97.97,6498.0
2018-02-13 09:40:00,97.95,98.72,97.95,98.58,9876.0,97.95,98.72,97.95,98.58,9876.0
2018-02-13 09:45:00,98.59,98.7,98.02,98.09,9457.0,98.59,98.7,98.02,98.09,9457.0
2018-02-13 09:50:00,98.06,98.65,98.0,98.35,10344.0,98.06,98.65,98.0,98.35,10344.0
2018-02-13 09:55:00,98.29,98.41,97.94,98.29,9661.0,98.29,98.41,97.94,98.29,9661.0
2018-02-13 10:00:00,98.35,98.4,97.86,97.92,7127.0,98.35,98.4,97.86,97.92,7127.0
2018-02-13 10:05:00,97.97,98.43,97.88,98.31,14199.0,97.97,98.43,97.88,98.31,14199.0
2018-02-13 10:10:00,98.38,98.71,98.38,98.68,10763.0,98.38,98.71,98.38,98.68,10763.0
2018-02-13 10:15:00,98.65,99.08,98.65,99.08,15116.0,98.65,99.08,98.65,99.08,15116.0
2018-02-13 10:20:00,99.05,99.52,99.04,99.47,16925.0,99.05,99.52,99.04,99.47,16925.0
2018-02-13 10:25:00,99.48,99.48,98.83,98.87,14575.0,99.48,99.48,98.83,98.87,14575.0
2018-02-13 10:30:00,98.89,98.93,98.59,98.66,7384.0,98.89,98.93,98.59,98.66,7384.0
2018-02-13 10:35:00,98.66,99.03,98.66,99.03,7837.0,98.66,99.03,98.66,99.03,7837.0
2018-02-13 10:40:00,99.07,99.45,99.07,99.32,8189.0,99.07,99.45,99.07,99.32,8189.0
2018-02-13 10:45:00,99.31,99.51,99.22,99.44,13474.0,99.31,99.51,99.22,99.44,13474.0
2018-02-13 10:50:00,99.5,99.62,99.47,99.62,7000.0,99.5,99.62,99.47,99.62,7000.0
2018-02-13 10:55:00,99.6,99.75,99.53,99.53,9302.0,99.6,99.75,99.53,99.53,9302.0
2018-02-13 11:00:00,99.53,99.53,99.12,99.13,5658.0,99.53,99.53,99.12,99.13,5658.0
2018-02-13 11:05:00,99.12,99.18,99.04,99.16,7191.0,99.12,99.18,99.04,99.16,7191.0
2018-02-13 11:10:00,99.18,99.21,99.06,99.1,9945.0,99.18,99.21,99.06,99.1,9945.0
2018-02-13 11:15:00,99.15,99.21,99.08,99.21,6523.0,99.15,99.21,99.08,99.21,6523.0
2018-02-13 11:20:00,99.24,99.41,99.2,99.41,9546.0,99.24,99.41,99.2,99.41,9546.0
2018-02-13 11:25:00,99.43,99.45,99.07,99.08,10092.0,99.43,99.45,99.07,99.08,10092.0
2018-02-13 11:30:00,99.14,99.3,99.14,99.27,6400.0,99.14,99.3,99.14,99.27,6400.0
2018-02-13 11:35:00,99.27,99.35,99.09,99.27,8791.0,99.27,99.35,99.09,99.27,8791.0
2018-02-13 11:40:00,99.26,99.3,99.22,99.25,7300.0,99.26,99.3,99.22,99.25,7300.0
2018-02-13 11:45:00,99.23,99.44,99.23,99.44,4400.0,99.23,99.44,99.23,99.44,4400.0
2018-02-13 11:50:00,99.44,99.58,99.39,99.54,15415.0,99.44,99.58,99.39,99.54,15415.0
2018-02-13 11:55:00,99.54,99.67,99.51,99.66,7002.0,99.54,99.67,99.51,99.66,7002.0
2018-02-13 12:00:00,99.66,99.75,99.66,99.75,17188.0,99.66,99.75,99.66,99.75,17188.0
2018-02-13 12:05:00,99.75,99.79,99.61,99.7,11776.0,99.75,99.79,99.61,99.7,11776.0
2018-02-13 12:10:00,99.68,99.77,99.67,99.77,9741.0,99.68,99.77,99.67,99.77,9741.0
2018-02-13 12:15:00,99.77,99.78,99.71,99.77,9366.0,99.77,99.78,99.71,99.77,9366.0
2018-02-13 12:20:00,99.76,99.99,99.75,99.91,23281.0,99.76,99.99,99.75,99.91,23281.0
2018-02-13 12:25:00,99.91,100.1,99.73,99.75,30273.0,99.91,100.1,99.73,99.75,30273.0
2018-02-13 12:30:00,99.76,99.97,99.74,99.94,18568.0,99.76,99.97,99.74,99.94,18568.0
2018-02-13 12:35:00,99.92,100.03,99.7,99.93,18446.0,99.92,100.03,99.7,99.93,18446.0
2018-02-13 12:40:00,99.93,100.01,99.85,99.99,10051.0,99.93,100.01,99.85,99.99,10051.0
2018-02-13 12:45:00,100.02,100.07,99.95,99.96,8426.0,100.02,100.07,99.95,99.96,8426.0
2018-02-13 12:50:00,99.96,100.08,99.96,100.03,6566.0,99.96,100.08,99.96,100.03,6566.0
2018-02-13 12:55:00,100.02,100.02,99.96,100.0,9826.0,100.02,100.02,99.96,100.0,9826.0
2018-02-13 13:00:00,100.0,100.01,99.95,99.98,10304.0,100.0,100.01,99.95,99.98,10304.0
2018-02-13 13:05:00,99.95,100.26,99.95,100.22,12503.0,99.95,100.26,99.95,100.22,12503.0
2018-02-13 13:10:00,100.22,100.31,100.2,100.26,4565.0,100.22,100.31,100.2,100.26,4565.0
2018-02-13 13:15:00,100.26,100.35,100.26,100.33,3953.0,100.26,100.35,100.26,100.33,3953.0
2018-02-13 13:20:00,100.31,100.41,100.29,100.37,5841.0,100.31,100.41,100.29,100.37,5841.0
2018-02-13 13:25:00,100.41,100.57,100.36,100.57,6258.0,100.41,100.57,100.36,100.57,6258.0
2018-02-13 13:30:00,100.59,100.61,100.49,100.61,15654.0,100.59,100.61,100.49,100.61,15654.0
2018-02-13 13:35:00,100.62,101.23,100.47,101.04,22979.0,100.62,101.23,100.47,101.04,22979.0
2018-02-13 13:40:00,100.99,101.09,100.91,101.04,14960.0,100.99,101.09,100.91,101.04,14960.0
2018-02-13 13:45:00,101.05,101.05,100.9,100.91,15119.0,101.05,101.05,100.9,100.91,15119.0
2018-02-13 13:50:00,100.93,100.93,100.67,100.7,11951.0,100.93,100.93,100.67,100.7,11951.0
2018-02-13 13:55:00,100.75,100.78,100.43,100.44,5477.0,100.75,100.78,100.43,100.44,5477.0
2018-02-13 14:00:00,100.44,100.46,100.02,100.15,11252.0,100.44,100.46,100.02,100.15,11252.0
2018-02-13 14:05:00,100.2,100.41,100.17,100.41,8495.0,100.2,100.41,100.17,100.41,8495.0
2018-02-13 14:10:00,100.4,100.63,100.39,100.58,13939.0,100.4,100.63,100.39,100.58,13939.0
2018-02-13 14:15:00,100.58,100.64,100.48,100.56,6792.0,100.58,100.64,100.48,100.56,6792.0
2018-02-13 14:20:00,100.52,100.65,100.48,100.48,9038.0,100.52,100.65,100.48,100.48,9038.0
2018-02-13 14:25:00,100.51,100.54,100.39,100.42,9946.0,100.51,100.54,100.39,100.42,9946.0
2018-02-13 14:30:00,100.38,100.45,100.26,100.45,6144.0,100.38,100.45,100.26,100.45,6144.0
2018-02-13 14:35:00,100.43,100.57,100.43,100.46,12007.0,100.43,100.57,100.43,100.46,12007.0
2018-02-13 14:40:00,100.48,100.49,100.33,100.33,6237.0,100.48,100.49,100.33,100.33,6237.0
2018-02-13 14:45:00,100.32,100.32,100.25,100.27,6900.0,100.32,100.32,100.25,100.27,6900.0
2018-02-13 14:50:00,100.3,100.62,100.3,100.51,9077.0,100.3,100.62,100.3,100.51,9077.0
2018-02-13 14:55:00,100.45,100.48,100.29,100.29,7126.0,100.45,100.48,100.29,100.29,7126.0
2018-02-13 15:00:00,100.31,100.31,100.06,100.15,11524.0,100.31,100.31,100.06,100.15,11524.0
2018-02-13 15:05:00,100.09,100.09,99.89,100.03,9084.0,100.09,100.09,99.89,100.03,9084.0
2018-02-13 15:10:00,100.0,100.14,99.82,100.09,16519.0,100.0,100.14,99.82,100.09,16519.0
2018-02-13 15:15:00,100.12,100.14,100.07,100.14,9977.0,100.12,100.14,100.07,100.14,9977.0
2018-02-13 15:20:00,100.14,100.18,99.86,100.01,10823.0,100.14,100.18,99.86,100.01,10823.0
2018-02-13 15:25:00,99.92,100.15,99.92,100.15,14652.0,99.92,100.15,99.92,100.15,14652.0
2018-02-13 15:30:00,100.14,100.18,99.97,100.15,17360.0,100.14,100.18,99.97,100.15,17360.0
2018-02-13 15:35:00,100.14,100.32,100.09,100.3,22950.0,100.14,100.32,100.09,100.3,22950.0
2018-02-13 15:40:00,100.31,100.43,99.9,100.03,43197.0,100.31,100.43,99.9,100.03,43197.0
2018-02-13 15:45:00,99.98,100.2,99.98,100.19,24555.0,99.98,100.2,99.98,100.19,24555.0
2018-02-13 15:50:00,100.19,100.23,100.1,100.22,43686.0,100.19,100.23,100.1,100.22,43686.0
2018-02-13 15:55:00,100.23,100.42,99.97,100.06,77846.0,100.23,100.42,99.97,100.06,77846.0
2018-02-14 09:30:00,100.98,102.5,100.0,102.05,44553.0,100.98,102.5,100.0,102.05,44553.0
2018-02-14 09:35:00,101.59,103.33,101.53,102.35,21269.0,101.59,103.33,101.53,102.35,21269.0
2018-02-14 09:40:00,102.63,103.97,102.19,102.76,26350.0,102.63,103.97,102.19,102.76,26350.0
2018-02-14 09:45:00,102.64,104.35,102.64,103.73,26606.0,102.64,104.35,102.64,103.73,26606.0
2018-02-14 09:50:00,104.05,104.82,103.8,104.53,30730.0,104.05,104.82,103.8,104.53,30730.0
2018-02-14 09:55:00,104.52,107.18,104.4,106.75,56867.0,104.52,107.18,104.4,106.75,56867.0
2018-02-14 10:00:00,106.76,108.38,105.5,108.06,87055.0,106.76,108.38,105.5,108.06,87055.0
2018-02-14 10:05:00,108.04,108.04,107.0,107.56,42906.0,108.04,108.04,107.0,107.56,42906.0
2018-02-14 10:10:00,107.56,107.56,107.08,107.08,34692.0,107.56,107.56,107.08,107.08,34692.0
2018-02-14 10:15:00,107.12,107.19,106.5,106.86,40493.0,107.12,107.19,106.5,106.86,40493.0
2018-02-14 10:20:00,106.92,108.14,106.76,107.67,34414.0,106.92,108.14,106.76,107.67,34414.0
2018-02-14 10:25:00,107.44,107.88,107.15,107.47,13747.0,107.44,107.88,107.15,107.47,13747.0
2018-02-14 10:30:00,107.44,107.69,106.99,107.43,43926.0,107.44,107.69,106.99,107.43,43926.0
2018-02-14 10:35:00,107.52,107.55,106.96,107.5,18343.0,107.52,107.55,106.96,107.5,18343.0
2018-02-14 10:40:00,107.49,107.49,106.85,107.09,21272.0,107.49,107.49,106.85,107.09,21272.0
2018-02-14 10:45:00,107.05,107.24,106.69,106.91,45693.0,107.05,107.24,106.69,106.91,45693.0
2018-02-14 10:50:00,106.86,106.95,106.32,106.5,81878.0,106.86,106.95,106.32,106.5,81878.0
2018-02-14 10:55:00,106.39,106.89,106.24,106.59,40302.0,106.39,106.89,106.24,106.59,40302.0
2018-02-14 11:00:00,106.59,106.84,106.29,106.4,28317.0,106.59,106.84,106.29,106.4,28317.0
2018-02-14 11:05:00,106.35,106.4,105.9,106.06,12446.0,106.35,106.4,105.9,106.06,12446.0
2018-02-14 11:10:00,106.06,106.22,105.92,106.0,13315.0,106.06,106.22,105.92,106.0,13315.0
2018-02-14 11:15:00,106.01,106.25,105.71,106.0,22379.0,106.01,106.25,105.71,106.0,22379.0
2018-02-14 11:20:00,105.92,106.1,105.76,105.89,9123.0,105.92,106.1,105.76,105.89,9123.0
2018-02-14 11:25:00,106.01,106.19,105.88,105.98,14720.0,106.01,106.19,105.88,105.98,14720.0
2018-02-14 11:30:00,106.01,106.15,105.6,105.65,11992.0,106.01,106.15,105.6,105.65,11992.0
2018-02-14 11:35:00,105.79,105.99,104.48,104.48,14316.0,105.79,105.99,104.48,104.48,14316.0
2018-02-14 11:40:00,104.48,105.14,104.48,104.94,32300.0,104.48,105.14,104.48,104.94,32300.0
2018-02-14 11:45:00,105.05,105.05,104.23,104.32,33635.0,105.05,105.05,104.23,104.32,33635.0
2018-02-14 11:50:00,104.4,104.84,104.26,104.26,23909.0,104.4,104.84,104.26,104.26,23909.0
2018-02-14 11:55:00,104.19,104.19,103.67,103.95,39039.0,104.19,104.19,103.67,103.95,39039.0
2018-02-14 12:00:00,104.0,104.05,103.94,103.97,22865.0,104.0,104.05,103.94,103.97,22865.0
2018-02-14 12:05:00,103.84,104.04,103.84,103.96,9143.0,103.84,104.04,103.84,103.96,9143.0
2018-02-14 12:10:00,103.96,104.0,103.76,103.9,20744.0,103.96,104.0,103.76,103.9,20744.0
2018-02-14 12:15:00,103.93,103.93,103.61,103.74,27116.0,103.93,103.93,103.61,103.74,27116.0
2018-02-14 12:20:00,103.75,104.01,103.62,103.62,15081.0,103.75,104.01,103.62,103.62,15081.0
2018-02-14 12:25:00,103.62,104.04,103.39,103.72,25009.0,103.62,104.04,103.39,103.72,25009.0
2018-02-14 12:30:00,103.91,104.05,103.8,104.04,19229.0,103.91,104.05,103.8,104.04,19229.0
2018-02-14 12:35:00,104.03,104.06,103.92,104.03,14563.0,104.03,104.06,103.92,104.03,14563.0
2018-02-14 12:40:00,104.0,104.03,103.82,103.93,7588.0,104.0,104.03,103.82,103.93,7588.0
2018-02-14 12:45:00,103.94,104.04,103.87,104.0,10284.0,103.94,104.04,103.87,104.0,10284.0
2018-02-14 12:50:00,103.89,104.05,103.74,104.0,9851.0,103.89,104.05,103.74,104.0,9851.0
2018-02-14 12:55:00,104.0,104.29,103.94,104.15,6224.0,104.0,104.29,103.94,104.15,6224.0
2018-02-14 13:00:00,104.17,104.62,104.09,104.61,14901.0,104.17,104.62,104.09,104.61,14901.0
2018-02-14 13:05:00,104.7,105.28,104.64,105.0,13750.0,104.7,105.28,104.64,105.0,13750.0
2018-02-14 13:10:00,104.98,105.85,104.98,105.71,29732.0,104.98,105.85,104.98,105.71,29732.0
2018-02-14 13:15:00,105.59,105.59,105.36,105.37,6485.0,105.59,105.59,105.36,105.37,6485.0
2018-02-14 13:20:00,105.33,105.65,105.3,105.51,10925.0,105.33,105.65,105.3,105.51,10925.0
2018-02-14 13:25:00,105.51,105.51,105.0,105.13,22039.0,105.51,105.51,105.0,105.13,22039.0
2018-02-14 13:30:00,105.1,105.33,105.09,105.09,7362.0,105.1,105.33,105.09,105.09,7362.0
2018-02-14 13:35:00,104.91,105.03,104.83,105.02,9627.0,104.91,105.03,104.83,105.02,9627.0
2018-02-14 13:40:00,104.97,105.17,104.93,105.08,9534.0,104.97,105.17,104.93,105.08,9534.0
2018-02-14 13:45:00,105.11,105.15,104.51,104.77,13475.0,105.11,105.15,104.51,104.77,13475.0
2018-02-14 13:50:00,104.75,105.0,104.74,105.0,10329.0,104.75,105.0,104.74,105.0,10329.0
2018-02-14 13:55:00,104.99,105.0,104.88,104.95,9190.0,104.99,105.0,104.88,104.95,9190.0
2018-02-14 14:00:00,105.0,105.02,104.73,104.88,13574.0,105.0,105.02,104.73,104.88,13574.0
2018-02-14 14:05:00,104.94,105.02,104.6,104.84,10189.0,104.94,105.02,104.6,104.84,10189.0
2018-02-14 14:10:00,104.98,104.98,104.52,104.52,5286.0,104.98,104.98,104.52,104.52,5286.0
2018-02-14 14:15:00,104.54,104.54,104.22,104.32,11515.0,104.54,104.54,104.22,104.32,11515.0
2018-02-14 14:20:00,104.4,104.69,104.4,104.64,11410.0,104.4,104.69,104.4,104.64,11410.0
2018-02-14 14:25:00,104.6,104.63,104.16,104.22,7451.0,104.6,104.63,104.16,104.22,7451.0
2018-02-14 14:30:00,104.29,104.52,104.18,104.26,12950.0,104.29,104.52,104.18,104.26,12950.0
2018-02-14 14:35:00,104.25,104.32,104.1,104.1,8954.0,104.25,104.32,104.1,104.1,8954.0
2018-02-14 14:40:00,104.08,104.62,103.98,104.38,11580.0,104.08,104.62,103.98,104.38,11580.0
2018-02-14 14:45:00,104.28,104.74,104.22,104.55,11677.0,104.28,104.74,104.22,104.55,11677.0
2018-02-14 14:50:00,104.55,104.56,104.02,104.32,8095.0,104.55,104.56,104.02,104.32,8095.0
2018-02-14 14:55:00,104.29,104.6,104.21,104.52,12563.0,104.29,104.6,104.21,104.52,12563.0
2018-02-14 15:00:00,104.49,104.6,104.38,104.51,14291.0,104.49,104.6,104.38,104.51,14291.0
2018-02-14 15:05:00,104.51,104.72,104.39,104.5,25642.0,104.51,104.72,104.39,104.5,25642.0
2018-02-14 15:10:00,104.51,105.02,104.49,105.0,13091.0,104.51,105.02,104.49,105.0,13091.0
2018-02-14 15:15:00,105.0,105.01,104.76,104.84,9235.0,105.0,105.01,104.76,104.84,9235.0
2018-02-14 15:20:00,104.93,105.01,104.65,104.65,23516.0,104.93,105.01,104.65,104.65,23516.0
2018-02-14 15:25:00,104.7,104.99,104.66,104.93,14317.0,104.7,104.99,104.66,104.93,14317.0
2018-02-14 15:30:00,104.99,105.04,104.77,104.8,29825.0,104.99,105.04,104.77,104.8,29825.0
2018-02-14 15:35:00,104.8,104.83,104.6,104.74,25832.0,104.8,104.83,104.6,104.74,25832.0
2018-02-14 15:40:00,104.73,104.81,104.59,104.59,31339.0,104.73,104.81,104.59,104.59,31339.0
2018-02-14 15:45:00,104.56,104.97,104.54,104.77,46406.0,104.56,104.97,104.54,104.77,46406.0
2018-02-14 15:50:00,104.77,104.9,104.62,104.68,53522.0,104.77,104.9,104.62,104.68,53522.0
2018-02-14 15:55:00,104.69,104.77,104.56,104.71,120598.0,104.69,104.77,104.56,104.71,120598.0
2018-02-15 09:30:00,105.51,106.27,103.79,103.8,22987.0,105.51,106.27,103.79,103.8,22987.0
2018-02-15 09:35:00,103.94,103.97,103.02,103.41,24988.0,103.94,103.97,103.02,103.41,24988.0
2018-02-15 09:40:00,103.59,103.59,102.87,103.07,12524.0,103.59,103.59,102.87,103.07,12524.0
2018-02-15 09:45:00,103.02,103.43,102.97,103.4,28524.0,103.02,103.43,102.97,103.4,28524.0
2018-02-15 09:50:00,103.44,103.44,103.02,103.37,6626.0,103.44,103.44,103.02,103.37,6626.0
2018-02-15 09:55:00,103.42,103.46,103.01,103.05,10769.0,103.42,103.46,103.01,103.05,10769.0
2018-02-15 10:00:00,103.04,103.04,101.96,102.3,21956.0,103.04,103.04,101.96,102.3,21956.0
2018-02-15 10:05:00,102.29,102.29,101.71,101.71,14575.0,102.29,102.29,101.71,101.71,14575.0
2018-02-15 10:10:00,101.7,101.81,101.44,101.68,13908.0,101.7,101.81,101.44,101.68,13908.0
2018-02-15 10:15:00,101.7,101.81,101.48,101.81,12203.0,101.7,101.81,101.48,101.81,12203.0
2018-02-15 10:20:00,101.85,102.39,101.32,101.82,20319.0,101.85,102.39,101.32,101.82,20319.0
2018-02-15 10:25:00,101.85,102.08,101.73,102.08,10970.0,101.85,102.08,101.73,102.08,10970.0
2018-02-15 10:30:00,102.06,102.06,101.43,101.89,21110.0,102.06,102.06,101.43,101.89,21110.0
2018-02-15 10:35:00,101.85,101.86,101.49,101.58,10454.0,101.85,101.86,101.49,101.58,10454.0
2018-02-15 10:40:00,101.61,101.81,101.6,101.74,61425.0,101.61,101.81,101.6,101.74,61425.0
2018-02-15 10:45:00,101.73,102.15,101.73,101.99,8984.0,101.73,102.15,101.73,101.99,8984.0
2018-02-15 10:50:00,102.05,102.06,101.93,101.93,9123.0,102.05,102.06,101.93,101.93,9123.0
2018-02-15 10:55:00,101.92,101.92,101.37,101.37,60997.0,101.92,101.92,101.37,101.37,60997.0
2018-02-15 11:00:00,101.28,101.42,101.07,101.07,14384.0,101.28,101.42,101.07,101.07,14384.0
2018-02-15 11:05:00,101.16,101.53,101.16,101.53,7403.0,101.16,101.53,101.16,101.53,7403.0
2018-02-15 11:10:00,101.53,101.95,101.53,101.95,4380.0,101.53,101.95,101.53,101.95,4380.0
2018-02-15 11:15:00,101.95,101.95,101.63,101.63,4101.0,101.95,101.95,101.63,101.63,4101.0
2018-02-15 11:20:00,101.66,101.67,101.37,101.48,7528.0,101.66,101.67,101.37,101.48,7528.0
2018-02-15 11:25:00,101.45,101.54,101.39,101.4,8800.0,101.45,101.54,101.39,101.4,8800.0
2018-02-15 11:30:00,101.42,101.53,101.39,101.48,20550.0,101.42,101.53,101.39,101.48,20550.0
2018-02-15 11:35:00,101.52,101.57,101.46,101.47,12738.0,101.52,101.57,101.46,101.47,12738.0
2018-02-15 11:40:00,101.5,101.59,101.41,101.59,12821.0,101.5,101.59,101.41,101.59,12821.0
2018-02-15 11:45:00,101.59,101.61,101.46,101.49,11458.0,101.59,101.61,101.46,101.49,11458.0
2018-02-15 11:50:00,101.52,101.6,101.48,101.51,9585.0,101.52,101.6,101.48,101.51,9585.0
2018-02-15 11:55:00,101.54,101.55,101.4,101.42,23299.0,101.54,101.55,101.4,101.42,23299.0
2018-02-15 12:00:00,101.42,101.61,101.42,101.5,21297.0,101.42,101.61,101.42,101.5,21297.0
2018-02-15 12:05:00,101.45,101.45,101.36,101.36,14795.0,101.45,101.45,101.36,101.36,14795.0
2018-02-15 12:10:00,101.35,101.39,101.1,101.28,13397.0,101.35,101.39,101.1,101.28,13397.0
2018-02-15 12:15:00,101.27,101.31,101.21,101.28,13488.0,101.27,101.31,101.21,101.28,13488.0
2018-02-15 12:20:00,101.28,101.29,101.11,101.17,11860.0,101.28,101.29,101.11,101.17,11860.0
2018-02-15 12:25:00,101.19,101.19,101.13,101.15,5948.0,101.19,101.19,101.13,101.15,5948.0
2018-02-15 12:30:00,101.15,101.29,100.95,100.97,9962.0,101.15,101.29,100.95,100.97,9962.0
2018-02-15 12:35:00,100.96,101.01,100.93,100.95,3729.0,100.96,101.01,100.93,100.95,3729.0
2018-02-15 12:40:00,100.98,100.99,100.54,100.73,6172.0,100.98,100.99,100.54,100.73,6172.0
2018-02-15 12:45:00,100.69,100.79,100.56,100.62,8697.0,100.69,100.79,100.56,100.62,8697.0
2018-02-15 12:50:00,100.63,100.71,100.51,100.58,7626.0,100.63,100.71,100.51,100.58,7626.0
2018-02-15 12:55:00,100.58,100.67,100.45,100.45,11160.0,100.58,100.67,100.45,100.45,11160.0
2018-02-15 13:00:00,100.49,100.62,100.48,100.55,6540.0,100.49,100.62,100.48,100.55,6540.0
2018-02-15 13:05:00,100.58,100.65,100.52,100.53,9714.0,100.58,100.65,100.52,100.53,9714.0
2018-02-15 13:10:00,100.51,100.53,100.24,100.32,12694.0,100.51,100.53,100.24,100.32,12694.0
2018-02-15 13:15:00,100.32,100.4,100.25,100.26,5700.0,100.32,100.4,100.25,100.26,5700.0
2018-02-15 13:20:00,100.25,100.25,100.03,100.12,8383.0,100.25,100.25,100.03,100.12,8383.0
2018-02-15 13:25:00,100.1,100.27,100.09,100.25,9539.0,100.1,100.27,100.09,100.25,9539.0
2018-02-15 13:30:00,100.25,100.27,100.17,100.17,3419.0,100.25,100.27,100.17,100.17,3419.0
2018-02-15 13:35:00,100.2,100.55,100.2,100.53,10020.0,100.2,100.55,100.2,100.53,10020.0
2018-02-15 13:40:00,100.56,100.63,100.49,100.59,8014.0,100.56,100.63,100.49,100.59,8014.0
2018-02-15 13:45:00,100.62,100.63,100.36,100.48,8950.0,100.62,100.63,100.36,100.48,8950.0
2018-02-15 13:50:00,100.48,100.5,100.4,100.46,9989.0,100.48,100.5,100.4,100.46,9989.0
2018-02-15 13:55:00,100.45,100.46,100.38,100.41,11117.0,100.45,100.46,100.38,100.41,11117.0
2018-02-15 14:00:00,100.44,100.64,100.44,100.64,8516.0,100.44,100.64,100.44,100.64,8516.0
2018-02-15 14:05:00,100.66,100.72,100.65,100.67,8709.0,100.66,100.72,100.65,100.67,8709.0
2018-02-15 14:10:00,100.65,100.66,100.19,100.42,16854.0,100.65,100.66,100.19,100.42,16854.0
2018-02-15 14:15:00,100.42,100.52,100.4,100.51,9994.0,100.42,100.52,100.4,100.51,9994.0
2018-02-15 14:20:00,100.5,100.51,99.81,99.89,29378.0,100.5,100.51,99.81,99.89,29378.0
2018-02-15 14:25:00,99.85,99.99,99.8,99.99,24442.0,99.85,99.99,99.8,99.99,24442.0
2018-02-15 14:30:00,99.98,99.98,99.78,99.82,7518.0,99.98,99.98,99.78,99.82,7518.0
2018-02-15 14:35:00,99.82,100.02,99.82,100.01,10922.0,99.82,100.02,99.82,100.01,10922.0
2018-02-15 14:40:00,100.03,100.09,99.93,100.09,10214.0,100.03,100.09,99.93,100.09,10214.0
2018-02-15 14:45:00,100.07,100.08,99.96,99.99,8090.0,100.07,100.08,99.96,99.99,8090.0
2018-02-15 14:50:00,99.99,100.05,99.98,100.05,6599.0,99.99,100.05,99.98,100.05,6599.0
2018-02-15 14:55:00,100.04,100.16,100.03,100.16,7911.0,100.04,100.16,100.03,100.16,7911.0
2018-02-15 15:00:00,100.14,100.35,100.14,100.34,9630.0,100.14,100.35,100.14,100.34,9630.0
2018-02-15 15:05:00,100.35,100.46,100.34,100.4,14908.0,100.35,100.46,100.34,100.4,14908.0
2018-02-15 15:10:00,100.38,100.48,100.37,100.48,10273.0,100.38,100.48,100.37,100.48,10273.0
2018-02-15 15:15:00,100.48,100.62,100.47,100.47,12030.0,100.48,100.62,100.47,100.47,12030.0
2018-02-15 15:20:00,100.49,100.53,100.44,100.53,10033.0,100.49,100.53,100.44,100.53,10033.0
2018-02-15 15:25:00,100.53,100.58,100.3,100.31,14075.0,100.53,100.58,100.3,100.31,14075.0
2018-02-15 15:30:00,100.34,100.46,100.26,100.39,17083.0,100.34,100.46,100.26,100.39,17083.0
2018-02-15 15:35:00,100.4,100.59,100.36,100.59,21598.0,100.4,100.59,100.36,100.59,21598.0
2018-02-15 15:40:00,100.6,101.0,100.6,100.88,40838.0,100.6,101.0,100.6,100.88,40838.0
2018-02-15 15:45:00,100.86,101.34,100.85,101.17,42891.0,100.86,101.34,100.85,101.17,42891.0
2018-02-15 15:50:00,101.16,101.25,101.16,101.21,40356.0,101.16,101.25,101.16,101.21,40356.0
2018-02-15 15:55:00,101.24,101.58,101.21,101.57,106680.0,101.24,101.58,101.21,101.57,106680.0
2018-02-16 09:30:00,101.39,101.89,101.33,101.89,46067.0,101.39,101.89,101.33,101.89,46067.0
2018-02-16 09:35:00,101.87,101.95,101.55,101.66,7783.0,101.87,101.95,101.55,101.66,7783.0
2018-02-16 09:40:00,101.76,101.76,101.28,101.44,24144.0,101.76,101.76,101.28,101.44,24144.0
2018-02-16 09:45:00,101.36,101.59,101.24,101.51,17705.0,101.36,101.59,101.24,101.51,17705.0
2018-02-16 09:50:00,101.55,101.57,101.45,101.45,7793.0,101.55,101.57,101.45,101.45,7793.0
2018-02-16 09:55:00,101.34,101.44,101.3,101.42,4106.0,101.34,101.44,101.3,101.42,4106.0
2018-02-16 10:00:00,101.45,101.47,101.37,101.43,20331.0,101.45,101.47,101.37,101.43,20331.0
2018-02-16 10:05:00,101.38,101.44,101.16,101.4,18138.0,101.38,101.44,101.16,101.4,18138.0
2018-02-16 10:10:00,101.43,101.43,101.32,101.43,8662.0,101.43,101.43,101.32,101.43,8662.0
2018-02-16 10:15:00,101.47,101.64,101.47,101.63,12188.0,101.47,101.64,101.47,101.63,12188.0
2018-02-16 10:20:00,101.62,101.73,101.6,101.71,11564.0,101.62,101.73,101.6,101.71,11564.0
2018-02-16 10:25:00,101.67,101.73,101.62,101.7,25418.0,101.67,101.73,101.62,101.7,25418.0
2018-02-16 10:30:00,101.71,101.92,101.71,101.92,29603.0,101.71,101.92,101.71,101.92,29603.0
2018-02-16 10:35:00,101.92,102.0,101.89,101.92,24229.0,101.92,102.0,101.89,101.92,24229.0
2018-02-16 10:40:00,101.93,101.93,101.71,101.73,10203.0,101.93,101.93,101.71,101.73,10203.0
2018-02-16 10:45:00,101.75,101.77,101.68,101.74,11648.0,101.75,101.77,101.68,101.74,11648.0
2018-02-16 10:50:00,101.75,101.77,101.7,101.74,6880.0,101.75,101.77,101.7,101.74,6880.0
2018-02-16 10:55:00,101.73,101.78,101.52,101.56,13120.0,101.73,101.78,101.52,101.56,13120.0
2018-02-16 11:00:00,101.62,101.71,101.59,101.68,8888.0,101.62,101.71,101.59,101.68,8888.0
2018-02-16 11:05:00,101.68,101.73,101.67,101.72,3886.0,101.68,101.73,101.67,101.72,3886.0
2018-02-16 11:10:00,101.73,101.82,101.71,101.8,5425.0,101.73,101.82,101.71,101.8,5425.0
2018-02-16 11:15:00,101.82,101.91,101.8,101.86,7447.0,101.82,101.91,101.8,101.86,7447.0
2018-02-16 11:20:00,101.88,101.96,101.85,101.9,7735.0,101.88,101.96,101.85,101.9,7735.0
2018-02-16 11:25:00,101.9,101.92,101.87,101.87,7600.0,101.9,101.92,101.87,101.87,7600.0
2018-02-16 11:30:00,101.89,101.97,101.88,101.95,9416.0,101.89,101.97,101.88,101.95,9416.0
2018-02-16 11:35:00,101.96,101.99,101.81,101.84,14420.0,101.96,101.99,101.81,101.84,14420.0
2018-02-16 11:40:00,101.84,101.89,101.83,101.85,5212.0,101.84,101.89,101.83,101.85,5212.0
2018-02-16 11:45:00,101.87,101.88,101.82,101.84,5150.0,101.87,101.88,101.82,101.84,5150.0
2018-02-16 11:50:00,101.87,101.88,101.84,101.86,10834.0,101.87,101.88,101.84,101.86,10834.0
2018-02-16 11:55:00,101.86,101.88,101.84,101.84,3310.0,101.86,101.88,101.84,101.84,3310.0
2018-02-16 12:00:00,101.84,101.92,101.84,101.87,4556.0,101.84,101.92,101.84,101.87,4556.0
2018-02-16 12:05:00,101.92,101.92,101.86,101.88,4260.0,101.92,101.92,101.86,101.88,4260.0
2018-02-16 12:10:00,101.88,101.93,101.88,101.92,4100.0,101.88,101.93,101.88,101.92,4100.0
2018-02-16 12:15:00,101.93,101.95,101.9,101.95,5166.0,101.93,101.95,101.9,101.95,5166.0
2018-02-16 12:20:00,101.94,102.01,101.94,101.97,3084.0,101.94,102.01,101.94,101.97,3084.0
2018-02-16 12:25:00,101.97,101.97,101.88,101.92,10387.0,101.97,101.97,101.88,101.92,10387.0
2018-02-16 12:30:00,101.93,102.44,101.93,102.44,8999.0,101.93,102.44,101.93,102.44,8999.0
2018-02-16 12:35:00,102.41,102.48,102.39,102.39,9175.0,102.41,102.48,102.39,102.39,9175.0
2018-02-16 12:40:00,102.4,102.48,102.39,102.41,33851.0,102.4,102.48,102.39,102.41,33851.0
2018-02-16 12:45:00,102.44,102.47,102.39,102.4,8904.0,102.44,102.47,102.39,102.4,8904.0
2018-02-16 12:50:00,102.38,102.38,102.13,102.3,24868.0,102.38,102.38,102.13,102.3,24868.0
2018-02-16 12:55:00,102.26,102.36,102.26,102.3,7603.0,102.26,102.36,102.26,102.3,7603.0
2018-02-16 13:00:00,102.31,102.42,102.29,102.41,7357.0,102.31,102.42,102.29,102.41,7357.0
2018-02-16 13:05:00,102.43,102.47,102.38,102.4,10437.0,102.43,102.47,102.38,102.4,10437.0
2018-02-16 13:10:00,102.4,102.41,102.34,102.38,4185.0,102.4,102.41,102.34,102.38,4185.0
2018-02-16 13:15:00,102.4,102.5,102.29,102.29,7274.0,102.4,102.5,102.29,102.29,7274.0
2018-02-16 13:20:00,102.29,102.32,102.09,102.23,11729.0,102.29,102.32,102.09,102.23,11729.0
2018-02-16 13:25:00,102.27,102.27,101.96,102.06,10306.0,102.27,102.27,101.96,102.06,10306.0
2018-02-16 13:30:00,102.07,102.07,101.83,101.97,6904.0,102.07,102.07,101.83,101.97,6904.0
2018-02-16 13:35:00,101.99,102.14,101.97,102.07,11757.0,101.99,102.14,101.97,102.07,11757.0
2018-02-16 13:40:00,102.07,102.14,102.07,102.1,6397.0,102.07,102.14,102.07,102.1,6397.0
2018-02-16 13:45:00,102.12,102.16,102.07,102.15,6896.0,102.12,102.16,102.07,102.15,6896.0
2018-02-16 13:50:00,102.16,102.19,102.13,102.14,6435.0,102.16,102.19,102.13,102.14,6435.0
2018-02-16 13:55:00,102.14,102.23,102.12,102.21,7366.0,102.14,102.23,102.12,102.21,7366.0
2018-02-16 14:00:00,102.24,102.39,102.24,102.33,7659.0,102.24,102.39,102.24,102.33,7659.0
2018-02-16 14:05:00,102.32,102.32,102.12,102.12,7186.0,102.32,102.32,102.12,102.12,7186.0
2018-02-16 14:10:00,102.14,102.16,101.96,101.96,6869.0,102.14,102.16,101.96,101.96,6869.0
2018-02-16 14:15:00,101.94,101.95,101.78,101.92,4235.0,101.94,101.95,101.78,101.92,4235.0
2018-02-16 14:20:00,101.91,101.95,101.7,101.85,7599.0,101.91,101.95,101.7,101.85,7599.0
2018-02-16 14:25:00,101.84,102.03,101.83,102.03,5996.0,101.84,102.03,101.83,102.03,5996.0
2018-02-16 14:30:00,102.03,102.06,101.91,102.01,10459.0,102.03,102.06,101.91,102.01,10459.0
2018-02-16 14:35:00,102.01,102.08,102.0,102.05,6478.0,102.01,102.08,102.0,102.05,6478.0
2018-02-16 14:40:00,102.04,102.04,101.88,101.88,5400.0,102.04,102.04,101.88,101.88,5400.0
2018-02-16 14:45:00,101.93,102.0,101.9,101.96,9380.0,101.93,102.0,101.9,101.96,9380.0
2018-02-16 14:50:00,101.94,102.0,101.86,101.99,7480.0,101.94,102.0,101.86,101.99,7480.0
2018-02-16 14:55:00,101.97,102.04,101.96,102.02,12386.0,101.97,102.04,101.96,102.02,12386.0
2018-02-16 15:00:00,102.02,102.24,101.98,102.13,14347.0,102.02,102.24,101.98,102.13,14347.0
2018-02-16 15:05:00,102.13,102.32,102.13,102.32,7251.0,102.13,102.32,102.13,102.32,7251.0
2018-02-16 15:10:00,102.3,102.34,102.01,102.11,22249.0,102.3,102.34,102.01,102.11,22249.0
2018-02-16 15:15:00,102.14,102.16,102.08,102.09,13281.0,102.14,102.16,102.08,102.09,13281.0
2018-02-16 15:20:00,102.13,102.17,102.08,102.11,9677.0,102.13,102.17,102.08,102.11,9677.0
2018-02-16 15:25:00,102.11,102.22,102.09,102.18,16288.0,102.11,102.22,102.09,102.18,16288.0
2018-02-16 15:30:00,102.16,102.23,102.07,102.08,17541.0,102.16,102.23,102.07,102.08,17541.0
2018-02-16 15:35:00,102.08,102.15,101.98,102.14,17961.0,102.08,102.15,101.98,102.14,17961.0
2018-02-16 15:40:00,102.12,102.12,101.99,101.99,14810.0,102.12,102.12,101.99,101.99,14810.0
2018-02-16 15:45:00,102.01,102.13,102.0,102.05,40863.0,102.01,102.13,102.0,102.05,40863.0
2018-02-16 15:50:00,102.04,102.04,101.91,101.91,29053.0,102.04,102.04,101.91,101.91,29053.0
2018-02-16 15:55:00,101.91,101.93,101.72,101.74,66750.0,101.91,101.93,101.72,101.74,66750.0
2018-02-20 09:30:00,101.58,101.58,101.09,101.12,11167.0,101.58,101.58,101.09,101.12,11167.0
2018-02-20 09:35:00,101.1,101.23,101.01,101.19,4548.0,101.1,101.23,101.01,101.19,4548.0
2018-02-20 09:40:00,101.18,101.45,101.15,101.31,14008.0,101.18,101.45,101.15,101.31,14008.0
2018-02-20 09:45:00,101.41,101.73,101.38,101.7,14426.0,101.41,101.73,101.38,101.7,14426.0
2018-02-20 09:50:00,101.7,101.7,101.2,101.48,4850.0,101.7,101.7,101.2,101.48,4850.0
2018-02-20 09:55:00,101.62,101.62,101.27,101.31,4961.0,101.62,101.62,101.27,101.31,4961.0
2018-02-20 10:00:00,101.38,101.48,101.21,101.29,17844.0,101.38,101.48,101.21,101.29,17844.0
2018-02-20 10:05:00,101.27,101.3,101.13,101.23,6498.0,101.27,101.3,101.13,101.23,6498.0
2018-02-20 10:10:00,101.24,101.39,101.2,101.34,7804.0,101.24,101.39,101.2,101.34,7804.0
2018-02-20 10:15:00,101.3,101.3,101.15,101.2,4439.0,101.3,101.3,101.15,101.2,4439.0
2018-02-20 10:20:00,101.2,101.36,100.96,101.36,4806.0,101.2,101.36,100.96,101.36,4806.0
2018-02-20 10:25:00,101.3,101.36,101.16,101.16,6186.0,101.3,101.36,101.16,101.16,6186.0
2018-02-20 10:30:00,101.14,101.24,100.93,101.24,4000.0,101.14,101.24,100.93,101.24,4000.0
2018-02-20 10:35:00,101.23,101.28,100.96,100.97,8044.0,101.23,101.28,100.96,100.97,8044.0
2018-02-20 10:40:00,100.95,101.15,100.95,101.01,13318.0,100.95,101.15,100.95,101.01,13318.0
2018-02-20 10:45:00,101.0,101.1,100.95,101.0,8425.0,101.0,101.1,100.95,101.0,8425.0
2018-02-20 10:50:00,101.0,101.03,100.96,101.03,4703.0,101.0,101.03,100.96,101.03,4703.0
2018-02-20 10:55:00,101.02,101.16,101.0,101.04,30096.0,101.02,101.16,101.0,101.04,30096.0
2018-02-20 11:00:00,101.04,101.38,101.04,101.26,17733.0,101.04,101.38,101.04,101.26,17733.0
2018-02-20 11:05:00,101.21,101.6,101.2,101.6,10013.0,101.21,101.6,101.2,101.6,10013.0
2018-02-20 11:10:00,101.61,101.75,101.29,101.3,12624.0,101.61,101.75,101.29,101.3,12624.0
2018-02-20 11:15:00,101.33,101.41,101.25,101.37,13691.0,101.33,101.41,101.25,101.37,13691.0
2018-02-20 11:20:00,101.38,101.79,101.34,101.34,8984.0,101.38,101.79,101.34,101.34,8984.0
2018-02-20 11:25:00,101.29,101.67,101.25,101.63,13171.0,101.29,101.67,101.25,101.63,13171.0
2018-02-20 11:30:00,101.63,101.73,101.49,101.58,10883.0,101.63,101.73,101.49,101.58,10883.0
2018-02-20 11:35:00,101.62,101.73,101.51,101.55,11199.0,101.62,101.73,101.51,101.55,11199.0
2018-02-20 11:40:00,101.42,101.68,101.35,101.68,12112.0,101.42,101.68,101.35,101.68,12112.0
2018-02-20 11:45:00,101.57,101.72,101.45,101.53,19867.0,101.57,101.72,101.45,101.53,19867.0
2018-02-20 11:50:00,101.55,101.75,101.55,101.64,9782.0,101.55,101.75,101.55,101.64,9782.0
2018-02-20 11:55:00,101.68,101.68,101.52,101.62,4805.0,101.68,101.68,101.52,101.62,4805.0
2018-02-20 12:00:00,101.63,101.67,101.55,101.55,8187.0,101.63,101.67,101.55,101.55,8187.0
2018-02-20 12:05:00,101.56,101.78,101.55,101.78,4950.0,101.56,101.78,101.55,101.78,4950.0
2018-02-20 12:10:00,101.85,102.0,101.84,102.0,9685.0,101.85,102.0,101.84,102.0,9685.0
2018-02-20 12:15:00,101.96,102.07,101.92,101.92,5140.0,101.96,102.07,101.92,101.92,5140.0
2018-02-20 12:20:00,101.84,101.93,101.78,101.84,6427.0,101.84,101.93,101.78,101.84,6427.0
2018-02-20 12:25:00,101.86,101.91,101.85,101.86,2400.0,101.86,101.91,101.85,101.86,2400.0
2018-02-20 12:30:00,101.93,102.01,101.88,101.91,11789.0,101.93,102.01,101.88,101.91,11789.0
2018-02-20 12:35:00,101.87,101.92,101.7,101.7,5888.0,101.87,101.92,101.7,101.7,5888.0
2018-02-20 12:40:00,101.72,101.81,101.69,101.7,5160.0,101.72,101.81,101.69,101.7,5160.0
2018-02-20 12:45:00,101.68,101.77,101.68,101.77,3213.0,101.68,101.77,101.68,101.77,3213.0
2018-02-20 12:50:00,101.77,101.77,101.69,101.74,4727.0,101.77,101.77,101.69,101.74,4727.0
2018-02-20 12:55:00,101.76,101.84,101.7,101.7,4468.0,101.76,101.84,101.7,101.7,4468.0
2018-02-20 13:00:00,101.66,101.7,101.59,101.61,5254.0,101.66,101.7,101.59,101.61,5254.0
2018-02-20 13:05:00,101.61,101.63,101.36,101.36,5626.0,101.61,101.63,101.36,101.36,5626.0
2018-02-20 13:10:00,101.34,101.36,101.29,101.3,5586.0,101.34,101.36,101.29,101.3,5586.0
2018-02-20 13:15:00,101.27,101.41,101.27,101.35,8510.0,101.27,101.41,101.27,101.35,8510.0
2018-02-20 13:20:00,101.35,101.36,101.26,101.33,2591.0,101.35,101.36,101.26,101.33,2591.0
2018-02-20 13:25:00,101.3,101.32,101.19,101.2,2480.0,101.3,101.32,101.19,101.2,2480.0
2018-02-20 13:30:00,101.22,101.5,101.16,101.42,12360.0,101.22,101.5,101.16,101.42,12360.0
2018-02-20 13:35:00,101.39,101.54,101.36,101.47,4190.0,101.39,101.54,101.36,101.47,4190.0
2018-02-20 13:40:00,101.47,101.5,101.25,101.27,11269.0,101.47,101.5,101.25,101.27,11269.0
2018-02-20 13:45:00,101.28,101.48,101.28,101.45,6270.0,101.28,101.48,101.28,101.45,6270.0
2018-02-20 13:50:00,101.45,101.45,101.3,101.3,4707.0,101.45,101.45,101.3,101.3,4707.0
2018-02-20 13:55:00,101.3,101.3,101.13,101.3,6950.0,101.3,101.3,101.13,101.3,6950.0
2018-02-20 14:00:00,101.33,101.42,101.31,101.32,5232.0,101.33,101.42,101.31,101.32,5232.0
2018-02-20 14:05:00,101.33,101.33,101.04,101.19,6550.0,101.33,101.33,101.04,101.19,6550.0
2018-02-20 14:10:00,101.2,101.21,100.91,100.93,4097.0,101.2,101.21,100.91,100.93,4097.0
2018-02-20 14:15:00,100.91,100.93,100.72,100.81,9779.0,100.91,100.93,100.72,100.81,9779.0
2018-02-20 14:20:00,100.75,100.99,100.75,100.96,4172.0,100.75,100.99,100.75,100.96,4172.0
2018-02-20 14:25:00,100.94,101.04,100.72,100.79,10286.0,100.94,101.04,100.72,100.79,10286.0
2018-02-20 14:30:00,100.75,100.95,100.7,100.82,8571.0,100.75,100.95,100.7,100.82,8571.0
2018-02-20 14:35:00,100.85,100.85,100.7,100.72,7657.0,100.85,100.85,100.7,100.72,7657.0
2018-02-20 14:40:00,100.7,100.85,100.69,100.72,10948.0,100.7,100.85,100.69,100.72,10948.0
2018-02-20 14:45:00,100.72,100.84,100.69,100.84,6554.0,100.72,100.84,100.69,100.84,6554.0
2018-02-20 14:50:00,100.81,100.85,100.56,100.56,6806.0,100.81,100.85,100.56,100.56,6806.0
2018-02-20 14:55:00,100.54,100.61,100.47,100.53,6351.0,100.54,100.61,100.47,100.53,6351.0
2018-02-20 15:00:00,100.51,100.7,100.5,100.67,6312.0,100.51,100.7,100.5,100.67,6312.0
2018-02-20 15:05:00,100.67,100.68,100.25,100.26,9614.0,100.67,100.68,100.25,100.26,9614.0
2018-02-20 15:10:00,100.25,100.3,100.08,100.09,12573.0,100.25,100.3,100.08,100.09,12573.0
2018-02-20 15:15:00,100.1,100.19,99.99,100.01,15248.0,100.1,100.19,99.99,100.01,15248.0
2018-02-20 15:20:00,100.01,100.05,99.78,100.03,11083.0,100.01,100.05,99.78,100.03,11083.0
2018-02-20 15:25:00,100.04,100.06,99.93,100.05,17786.0,100.04,100.06,99.93,100.05,17786.0
2018-02-20 15:30:00,100.05,100.11,100.03,100.1,16159.0,100.05,100.11,100.03,100.1,16159.0
2018-02-20 15:35:00,100.15,100.39,100.15,100.26,16452.0,100.15,100.39,100.15,100.26,16452.0
2018-02-20 15:40:00,100.26,100.3,100.18,100.2,26697.0,100.26,100.3,100.18,100.2,26697.0
2018-02-20 15:45:00,100.23,100.37,100.2,100.22,32653.0,100.23,100.37,100.2,100.22,32653.0
2018-02-20 15:50:00,100.22,100.35,100.22,100.31,39449.0,100.22,100.35,100.22,100.31,39449.0
2018-02-20 15:55:00,100.31,100.47,100.27,100.28,85363.0,100.31,100.47,100.27,100.28,85363.0
2018-02-21 09:30:00,100.64,100.9,100.64,100.82,11458.0,100.64,100.9,100.64,100.82,11458.0
2018-02-21 09:35:00,100.7,101.15,100.66,101.03,10957.0,100.7,101.15,100.66,101.03,10957.0
2018-02-21 09:40:00,101.02,101.17,100.99,101.1,8549.0,101.02,101.17,100.99,101.1,8549.0
2018-02-21 09:45:00,101.0,101.23,100.92,101.16,8935.0,101.0,101.23,100.92,101.16,8935.0
2018-02-21 09:50:00,101.09,101.18,100.89,101.09,8953.0,101.09,101.18,100.89,101.09,8953.0
2018-02-21 09:55:00,100.99,101.49,100.99,101.34,18083.0,100.99,101.49,100.99,101.34,18083.0
2018-02-21 10:00:00,101.34,101.45,101.16,101.42,17471.0,101.34,101.45,101.16,101.42,17471.0
2018-02-21 10:05:00,101.43,101.43,101.25,101.39,6066.0,101.43,101.43,101.25,101.39,6066.0
2018-02-21 10:10:00,101.42,101.43,100.96,100.96,7380.0,101.42,101.43,100.96,100.96,7380.0
2018-02-21 10:15:00,100.95,101.18,100.92,101.01,9035.0,100.95,101.18,100.92,101.01,9035.0
2018-02-21 10:20:00,101.01,101.16,100.97,101.08,2502.0,101.01,101.16,100.97,101.08,2502.0
2018-02-21 10:25:00,100.98,101.09,100.74,100.85,8537.0,100.98,101.09,100.74,100.85,8537.0
2018-02-21 10:30:00,100.87,100.89,100.76,100.8,7832.0,100.87,100.89,100.76,100.8,7832.0
2018-02-21 10:35:00,100.8,100.86,100.6,100.86,5881.0,100.8,100.86,100.6,100.86,5881.0
2018-02-21 10:40:00,100.84,100.91,100.75,100.75,11487.0,100.84,100.91,100.75,100.75,11487.0
2018-02-21 10:45:00,100.84,100.9,100.75,100.75,5579.0,100.84,100.9,100.75,100.75,5579.0
2018-02-21 10:50:00,100.75,100.9,100.74,100.88,6700.0,100.75,100.9,100.74,100.88,6700.0
2018-02-21 10:55:00,100.9,100.9,100.78,100.8,5903.0,100.9,100.9,100.78,100.8,5903.0
2018-02-21 11:00:00,100.81,101.0,100.81,100.94,14951.0,100.81,101.0,100.81,100.94,14951.0
2018-02-21 11:05:00,100.92,101.0,100.86,101.0,5234.0,100.92,101.0,100.86,101.0,5234.0
2018-02-21 11:10:00,101.03,101.03,100.84,100.84,6914.0,101.03,101.03,100.84,100.84,6914.0
2018-02-21 11:15:00,100.89,100.9,100.63,100.78,8230.0,100.89,100.9,100.63,100.78,8230.0
2018-02-21 11:20:00,100.83,100.89,100.78,100.88,4947.0,100.83,100.89,100.78,100.88,4947.0
2018-02-21 11:25:00,100.88,100.91,100.45,100.57,28598.0,100.88,100.91,100.45,100.57,28598.0
2018-02-21 11:30:00,100.6,100.9,100.59,100.9,7663.0,100.6,100.9,100.59,100.9,7663.0
2018-02-21 11:35:00,100.97,100.99,100.88,100.89,8678.0,100.97,100.99,100.88,100.89,8678.0
2018-02-21 11:40:00,100.95,100.99,100.74,100.83,8207.0,100.95,100.99,100.74,100.83,8207.0
2018-02-21 11:45:00,100.83,100.88,100.69,100.74,5025.0,100.83,100.88,100.69,100.74,5025.0
2018-02-21 11:50:00,100.76,100.89,100.75,100.86,5389.0,100.76,100.89,100.75,100.86,5389.0
2018-02-21 11:55:00,100.86,100.86,100.7,100.76,3630.0,100.86,100.86,100.7,100.76,3630.0
2018-02-21 12:00:00,100.74,100.74,100.63,100.63,2800.0,100.74,100.74,100.63,100.63,2800.0
2018-02-21 12:05:00,100.68,100.68,100.58,100.64,5490.0,100.68,100.68,100.58,100.64,5490.0
2018-02-21 12:10:00,100.66,100.73,100.65,100.73,4481.0,100.66,100.73,100.65,100.73,4481.0
2018-02-21 12:15:00,100.68,100.68,100.46,100.52,11455.0,100.68,100.68,100.46,100.52,11455.0
2018-02-21 12:20:00,100.52,100.52,100.4,100.41,2138.0,100.52,100.52,100.4,100.41,2138.0
2018-02-21 12:25:00,100.4,100.5,100.33,100.5,5907.0,100.4,100.5,100.33,100.5,5907.0
2018-02-21 12:30:00,100.63,100.67,100.58,100.65,2576.0,100.63,100.67,100.58,100.65,2576.0
2018-02-21 12:35:00,100.64,100.67,100.62,100.67,2400.0,100.64,100.67,100.62,100.67,2400.0
2018-02-21 12:40:00,100.69,100.73,100.57,100.63,7074.0,100.69,100.73,100.57,100.63,7074.0
2018-02-21 12:45:00,100.62,100.79,100.35,100.47,16405.0,100.62,100.79,100.35,100.47,16405.0
2018-02-21 12:50:00,100.48,100.68,100.47,100.66,9244.0,100.48,100.68,100.47,100.66,9244.0
2018-02-21 12:55:00,100.65,100.71,100.61,100.71,3479.0,100.65,100.71,100.61,100.71,3479.0
2018-02-21 13:00:00,100.71,100.73,100.6,100.65,7647.0,100.71,100.73,100.6,100.65,7647.0
2018-02-21 13:05:00,100.6,100.61,100.46,100.46,5913.0,100.6,100.61,100.46,100.46,5913.0
2018-02-21 13:10:00,100.43,100.43,100.33,100.41,3006.0,100.43,100.43,100.33,100.41,3006.0
2018-02-21 13:15:00,100.41,100.45,100.28,100.28,7273.0,100.41,100.45,100.28,100.28,7273.0
2018-02-21 13:20:00,100.28,100.29,100.17,100.19,8830.0,100.28,100.29,100.17,100.19,8830.0
2018-02-21 13:25:00,100.15,100.18,100.09,100.14,12818.0,100.15,100.18,100.09,100.14,12818.0
2018-02-21 13:30:00,100.2,100.41,100.17,100.3,10902.0,100.2,100.41,100.17,100.3,10902.0
2018-02-21 13:35:00,100.34,100.54,100.34,100.48,16980.0,100.34,100.54,100.34,100.48,16980.0
2018-02-21 13:40:00,100.47,100.52,100.38,100.52,6618.0,100.47,100.52,100.38,100.52,6618.0
2018-02-21 13:45:00,100.43,100.74,100.43,100.69,6735.0,100.43,100.74,100.43,100.69,6735.0
2018-02-21 13:50:00,100.7,100.85,100.56,100.64,7176.0,100.7,100.85,100.56,100.64,7176.0
2018-02-21 13:55:00,100.69,100.78,100.68,100.78,1004.0,100.69,100.78,100.68,100.78,1004.0
2018-02-21 14:00:00,100.82,101.2,100.65,100.77,15248.0,100.82,101.2,100.65,100.77,15248.0
2018-02-21 14:05:00,100.81,101.05,100.8,100.92,8221.0,100.81,101.05,100.8,100.92,8221.0
2018-02-21 14:10:00,100.91,100.99,100.77,100.77,19693.0,100.91,100.99,100.77,100.77,19693.0
2018-02-21 14:15:00,100.75,100.94,100.65,100.93,7590.0,100.75,100.94,100.65,100.93,7590.0
2018-02-21 14:20:00,100.86,101.06,100.7,101.06,8786.0,100.86,101.06,100.7,101.06,8786.0
2018-02-21 14:25:00,101.1,101.15,100.85,100.85,9515.0,101.1,101.15,100.85,100.85,9515.0
2018-02-21 14:30:00,100.88,101.05,100.77,101.05,2817.0,100.88,101.05,100.77,101.05,2817.0
2018-02-21 14:35:00,101.05,101.05,100.5,100.89,215353.0,101.05,101.05,100.5,100.89,215353.0
2018-02-21 14:40:00,100.95,101.02,100.9,100.96,21600.0,100.95,101.02,100.9,100.96,21600.0
2018-02-21 14:45:00,100.93,101.0,100.82,100.9,20442.0,100.93,101.0,100.82,100.9,20442.0
2018-02-21 14:50:00,100.86,100.9,100.74,100.86,16964.0,100.86,100.9,100.74,100.86,16964.0
2018-02-21 14:55:00,100.9,101.07,100.81,100.84,15634.0,100.9,101.07,100.81,100.84,15634.0
2018-02-21 15:00:00,100.89,100.9,100.43,100.47,24650.0,100.89,100.9,100.43,100.47,24650.0
2018-02-21 15:05:00,100.54,100.56,100.27,100.39,6067.0,100.54,100.56,100.27,100.39,6067.0
2018-02-21 15:10:00,100.34,100.4,100.06,100.3,13436.0,100.34,100.4,100.06,100.3,13436.0
2018-02-21 15:15:00,100.3,100.33,100.18,100.28,9771.0,100.3,100.33,100.18,100.28,9771.0
2018-02-21 15:20:00,100.28,100.32,100.14,100.17,17103.0,100.28,100.32,100.14,100.17,17103.0
2018-02-21 15:25:00,100.12,100.31,100.06,100.25,14884.0,100.12,100.31,100.06,100.25,14884.0
2018-02-21 15:30:00,100.28,100.45,100.28,100.35,17382.0,100.28,100.45,100.28,100.35,17382.0
2018-02-21 15:35:00,100.35,100.42,100.25,100.26,29056.0,100.35,100.42,100.25,100.26,29056.0
2018-02-21 15:40:00,100.22,100.22,100.0,100.12,31913.0,100.22,100.22,100.0,100.12,31913.0
2018-02-21 15:45:00,100.07,100.29,100.03,100.1,36636.0,100.07,100.29,100.03,100.1,36636.0
2018-02-21 15:50:00,100.07,100.15,99.97,100.0,37601.0,100.07,100.15,99.97,100.0,37601.0
2018-02-21 15:55:00,100.0,100.06,99.73,99.74,46466.0,100.0,100.06,99.73,99.74,46466.0
2018-02-22 09:30:00,100.02,100.34,99.86,100.23,12754.0,100.02,100.34,99.86,100.23,12754.0
2018-02-22 09:35:00,100.07,100.17,99.62,99.85,4927.0,100.07,100.17,99.62,99.85,4927.0
2018-02-22 09:40:00,99.87,100.74,99.68,100.49,15460.0,99.87,100.74,99.68,100.49,15460.0
2018-02-22 09:45:00,100.49,100.75,100.38,100.57,10858.0,100.49,100.75,100.38,100.57,10858.0
2018-02-22 09:50:00,100.51,100.59,100.24,100.26,6606.0,100.51,100.59,100.24,100.26,6606.0
2018-02-22 09:55:00,100.34,100.36,100.12,100.36,3560.0,100.34,100.36,100.12,100.36,3560.0
2018-02-22 10:00:00,100.28,100.3,99.86,100.25,8303.0,100.28,100.3,99.86,100.25,8303.0
2018-02-22 10:05:00,100.26,100.28,100.06,100.18,5929.0,100.26,100.28,100.06,100.18,5929.0
2018-02-22 10:10:00,100.22,100.22,99.87,99.88,9349.0,100.22,100.22,99.87,99.88,9349.0
2018-02-22 10:15:00,100.0,100.02,99.53,99.53,6386.0,100.0,100.02,99.53,99.53,6386.0
2018-02-22 10:20:00,99.6,99.68,99.28,99.32,10927.0,99.6,99.68,99.28,99.32,10927.0
2018-02-22 10:25:00,99.37,99.37,99.24,99.3,8858.0,99.37,99.37,99.24,99.3,8858.0
2018-02-22 10:30:00,99.28,99.36,99.25,99.28,9524.0,99.28,99.36,99.25,99.28,9524.0
2018-02-22 10:35:00,99.3,99.5,99.3,99.5,8723.0,99.3,99.5,99.3,99.5,8723.0
2018-02-22 10:40:00,99.5,99.6,99.45,99.54,9107.0,99.5,99.6,99.45,99.54,9107.0
2018-02-22 10:45:00,99.57,99.62,99.47,99.52,12551.0,99.57,99.62,99.47,99.52,12551.0
2018-02-22 10:50:00,99.51,99.58,99.42,99.51,9142.0,99.51,99.58,99.42,99.51,9142.0
2018-02-22 10:55:00,99.53,99.68,99.43,99.43,29497.0,99.53,99.68,99.43,99.43,29497.0
2018-02-22 11:00:00,99.46,99.51,99.38,99.49,8872.0,99.46,99.51,99.38,99.49,8872.0
2018-02-22 11:05:00,99.42,99.54,99.41,99.5,8135.0,99.42,99.54,99.41,99.5,8135.0
2018-02-22 11:10:00,99.46,99.55,99.42,99.48,8128.0,99.46,99.55,99.42,99.48,8128.0
2018-02-22 11:15:00,99.55,99.56,99.28,99.28,4231.0,99.55,99.56,99.28,99.28,4231.0
2018-02-22 11:20:00,99.3,99.32,99.0,99.0,9812.0,99.3,99.32,99.0,99.0,9812.0
2018-02-22 11:25:00,99.01,99.01,98.79,98.94,15558.0,99.01,99.01,98.79,98.94,15558.0
2018-02-22 11:30:00,98.94,99.06,98.86,98.95,5233.0,98.94,99.06,98.86,98.95,5233.0
2018-02-22 11:35:00,98.98,99.09,98.93,99.09,10855.0,98.98,99.09,98.93,99.09,10855.0
2018-02-22 11:40:00,99.14,99.32,99.14,99.32,7129.0,99.14,99.32,99.14,99.32,7129.0
2018-02-22 11:45:00,99.39,99.43,99.34,99.34,6000.0,99.39,99.43,99.34,99.34,6000.0
2018-02-22 11:50:00,99.37,99.41,99.32,99.32,7236.0,99.37,99.41,99.32,99.32,7236.0
2018-02-22 11:55:00,99.34,99.37,99.07,99.07,6551.0,99.34,99.37,99.07,99.07,6551.0
2018-02-22 12:00:00,99.07,99.23,99.05,99.06,7852.0,99.07,99.23,99.05,99.06,7852.0
2018-02-22 12:05:00,99.03,99.03,98.88,98.88,14459.0,99.03,99.03,98.88,98.88,14459.0
2018-02-22 12:10:00,98.88,98.88,98.77,98.77,8389.0,98.88,98.88,98.77,98.77,8389.0
2018-02-22 12:15:00,98.76,98.86,98.71,98.77,11818.0,98.76,98.86,98.71,98.77,11818.0
2018-02-22 12:20:00,98.83,98.9,98.79,98.9,7515.0,98.83,98.9,98.79,98.9,7515.0
2018-02-22 12:25:00,98.91,98.94,98.78,98.87,7710.0,98.91,98.94,98.78,98.87,7710.0
2018-02-22 12:30:00,98.87,98.88,98.78,98.82,9024.0,98.87,98.88,98.78,98.82,9024.0
2018-02-22 12:35:00,98.82,98.92,98.82,98.87,7194.0,98.82,98.92,98.82,98.87,7194.0
2018-02-22 12:40:00,98.88,99.02,98.87,98.96,5606.0,98.88,99.02,98.87,98.96,5606.0
2018-02-22 12:45:00,98.95,98.95,98.87,98.9,8236.0,98.95,98.95,98.87,98.9,8236.0
2018-02-22 12:50:00,98.84,98.93,98.75,98.91,5409.0,98.84,98.93,98.75,98.91,5409.0
2018-02-22 12:55:00,98.88,98.89,98.79,98.81,5171.0,98.88,98.89,98.79,98.81,5171.0
2018-02-22 13:00:00,98.84,98.9,98.8,98.84,6946.0,98.84,98.9,98.8,98.84,6946.0
2018-02-22 13:05:00,98.81,98.87,98.74,98.86,4114.0,98.81,98.87,98.74,98.86,4114.0
2018-02-22 13:10:00,98.83,98.83,98.62,98.66,3800.0,98.83,98.83,98.62,98.66,3800.0
2018-02-22 13:15:00,98.66,98.7,98.53,98.54,4299.0,98.66,98.7,98.53,98.54,4299.0
2018-02-22 13:20:00,98.57,98.57,98.12,98.18,9280.0,98.57,98.57,98.12,98.18,9280.0
2018-02-22 13:25:00,98.15,98.45,98.15,98.36,6921.0,98.15,98.45,98.15,98.36,6921.0
2018-02-22 13:30:00,98.33,98.37,98.12,98.15,3300.0,98.33,98.37,98.12,98.15,3300.0
2018-02-22 13:35:00,98.12,98.3,98.12,98.2,6722.0,98.12,98.3,98.12,98.2,6722.0
2018-02-22 13:40:00,98.18,98.18,98.1,98.14,4415.0,98.18,98.18,98.1,98.14,4415.0
2018-02-22 13:45:00,98.11,98.16,98.03,98.03,4731.0,98.11,98.16,98.03,98.03,4731.0
2018-02-22 13:50:00,98.0,98.24,97.92,98.21,11099.0,98.0,98.24,97.92,98.21,11099.0
2018-02-22 13:55:00,98.21,98.36,98.18,98.27,4167.0,98.21,98.36,98.18,98.27,4167.0
2018-02-22 14:00:00,98.28,98.55,98.28,98.54,9564.0,98.28,98.55,98.28,98.54,9564.0
2018-02-22 14:05:00,98.54,98.56,98.48,98.54,10524.0,98.54,98.56,98.48,98.54,10524.0
2018-02-22 14:10:00,98.54,98.56,98.41,98.48,11529.0,98.54,98.56,98.41,98.48,11529.0
2018-02-22 14:15:00,98.49,98.5,98.38,98.43,5079.0,98.49,98.5,98.38,98.43,5079.0
2018-02-22 14:20:00,98.43,98.43,98.26,98.32,3790.0,98.43,98.43,98.26,98.32,3790.0
2018-02-22 14:25:00,98.33,98.56,98.33,98.56,2329.0,98.33,98.56,98.33,98.56,2329.0
2018-02-22 14:30:00,98.6,98.71,98.5,98.52,9494.0,98.6,98.71,98.5,98.52,9494.0
2018-02-22 14:35:00,98.52,98.52,98.46,98.48,2100.0,98.52,98.52,98.46,98.48,2100.0
2018-02-22 14:40:00,98.45,98.45,98.27,98.3,4918.0,98.45,98.45,98.27,98.3,4918.0
2018-02-22 14:45:00,98.31,98.35,98.26,98.31,4389.0,98.31,98.35,98.26,98.31,4389.0
2018-02-22 14:50:00,98.28,98.33,98.26,98.26,8358.0,98.28,98.33,98.26,98.26,8358.0
2018-02-22 14:55:00,98.25,98.25,97.94,98.0,4045.0,98.25,98.25,97.94,98.0,4045.0
2018-02-22 15:00:00,97.97,98.08,97.82,97.86,5858.0,97.97,98.08,97.82,97.86,5858.0
2018-02-22 15:05:00,97.83,98.04,97.82,97.97,8885.0,97.83,98.04,97.82,97.97,8885.0
2018-02-22 15:10:00,97.95,98.17,97.95,98.17,7776.0,97.95,98.17,97.95,98.17,7776.0
2018-02-22 15:15:00,98.18,98.2,98.06,98.17,12515.0,98.18,98.2,98.06,98.17,12515.0
2018-02-22 15:20:00,98.2,98.23,98.08,98.23,9963.0,98.2,98.23,98.08,98.23,9963.0
2018-02-22 15:25:00,98.21,98.33,98.17,98.24,21423.0,98.21,98.33,98.17,98.24,21423.0
2018-02-22 15:30:00,98.25,98.42,98.22,98.42,15864.0,98.25,98.42,98.22,98.42,15864.0
2018-02-22 15:35:00,98.42,98.48,98.32,98.46,38879.0,98.42,98.48,98.32,98.46,38879.0
2018-02-22 15:40:00,98.46,98.69,98.44,98.57,39762.0,98.46,98.69,98.44,98.57,39762.0
2018-02-22 15:45:00,98.57,98.59,98.35,98.39,58640.0,98.57,98.59,98.35,98.39,58640.0
2018-02-22 15:50:00,98.41,98.64,98.35,98.43,45032.0,98.41,98.64,98.35,98.43,45032.0
2018-02-22 15:55:00,98.48,98.5,98.36,98.38,72643.0,98.48,98.5,98.36,98.38,72643.0
2018-02-23 09:30:00,98.87,99.15,98.76,99.1,6315.0,98.87,99.15,98.76,99.1,6315.0
2018-02-23 09:35:00,99.1,99.1,98.51,99.02,7531.0,99.1,99.1,98.51,99.02,7531.0
2018-02-23 09:40:00,99.03,99.2,98.94,99.04,4825.0,99.03,99.2,98.94,99.04,4825.0
2018-02-23 09:45:00,99.1,99.17,98.78,98.78,5970.0,99.1,99.17,98.78,98.78,5970.0
2018-02-23 09:50:00,98.78,98.92,98.62,98.8,4800.0,98.78,98.92,98.62,98.8,4800.0
2018-02-23 09:55:00,98.71,98.87,98.67,98.85,3900.0,98.71,98.87,98.67,98.85,3900.0
2018-02-23 10:00:00,98.86,98.93,98.7,98.7,10050.0,98.86,98.93,98.7,98.7,10050.0
2018-02-23 10:05:00,98.65,98.65,98.21,98.48,15980.0,98.65,98.65,98.21,98.48,15980.0
2018-02-23 10:10:00,98.5,98.75,98.44,98.69,12824.0,98.5,98.75,98.44,98.69,12824.0
2018-02-23 10:15:00,98.7,98.86,98.65,98.75,12800.0,98.7,98.86,98.65,98.75,12800.0
2018-02-23 10:20:00,98.75,98.75,98.67,98.75,5250.0,98.75,98.75,98.67,98.75,5250.0
2018-02-23 10:25:00,98.76,98.8,98.69,98.69,11150.0,98.76,98.8,98.69,98.69,11150.0
2018-02-23 10:30:00,98.72,98.8,98.7,98.74,14632.0,98.72,98.8,98.7,98.74,14632.0
2018-02-23 10:35:00,98.75,98.83,98.75,98.83,22332.0,98.75,98.83,98.75,98.83,22332.0
2018-02-23 10:40:00,98.85,99.11,98.83,99.06,9765.0,98.85,99.11,98.83,99.06,9765.0
2018-02-23 10:45:00,99.11,99.16,98.99,99.0,10020.0,99.11,99.16,98.99,99.0,10020.0
2018-02-23 10:50:00,99.02,99.14,98.94,98.98,8494.0,99.02,99.14,98.94,98.98,8494.0
2018-02-23 10:55:00,98.93,99.1,98.88,99.0,5415.0,98.93,99.1,98.88,99.0,5415.0
2018-02-23 11:00:00,99.03,99.15,99.0,99.14,4182.0,99.03,99.15,99.0,99.14,4182.0
2018-02-23 11:05:00,99.11,99.14,99.08,99.1,4452.0,99.11,99.14,99.08,99.1,4452.0
2018-02-23 11:10:00,99.1,99.18,99.08,99.08,5537.0,99.1,99.18,99.08,99.08,5537.0
2018-02-23 11:15:00,99.1,99.18,99.08,99.17,16545.0,99.1,99.18,99.08,99.17,16545.0
2018-02-23 11:20:00,99.18,99.23,99.18,99.22,15715.0,99.18,99.23,99.18,99.22,15715.0
2018-02-23 11:25:00,99.22,99.25,99.19,99.2,23735.0,99.22,99.25,99.19,99.2,23735.0
2018-02-23 11:30:00,99.2,99.2,99.17,99.17,19602.0,99.2,99.2,99.17,99.17,19602.0
2018-02-23 11:35:00,99.17,99.21,99.17,99.2,9823.0,99.17,99.21,99.17,99.2,9823.0
2018-02-23 11:40:00,99.2,99.31,99.19,99.3,14888.0,99.2,99.31,99.19,99.3,14888.0
2018-02-23 11:45:00,99.38,99.44,99.35,99.44,6045.0,99.38,99.44,99.35,99.44,6045.0
2018-02-23 11:50:00,99.46,99.55,99.45,99.52,9680.0,99.46,99.55,99.45,99.52,9680.0
2018-02-23 11:55:00,99.51,99.51,99.34,99.43,6767.0,99.51,99.51,99.34,99.43,6767.0
2018-02-23 12:00:00,99.45,99.51,99.45,99.5,7751.0,99.45,99.51,99.45,99.5,7751.0
2018-02-23 12:05:00,99.52,99.55,99.47,99.48,12406.0,99.52,99.55,99.47,99.48,12406.0
2018-02-23 12:10:00,99.49,99.53,99.47,99.53,9877.0,99.49,99.53,99.47,99.53,9877.0
2018-02-23 12:15:00,99.55,99.62,99.51,99.54,12128.0,99.55,99.62,99.51,99.54,12128.0
2018-02-23 12:20:00,99.55,99.64,99.51,99.51,6500.0,99.55,99.64,99.51,99.51,6500.0
2018-02-23 12:25:00,99.5,99.55,99.47,99.47,14101.0,99.5,99.55,99.47,99.47,14101.0
2018-02-23 12:30:00,99.5,99.53,99.47,99.53,2141.0,99.5,99.53,99.47,99.53,2141.0
2018-02-23 12:35:00,99.53,99.55,99.49,99.51,6518.0,99.53,99.55,99.49,99.51,6518.0
2018-02-23 12:40:00,99.55,99.55,99.5,99.5,3216.0,99.55,99.55,99.5,99.5,3216.0
2018-02-23 12:45:00,99.5,99.56,99.5,99.52,14014.0,99.5,99.56,99.5,99.52,14014.0
2018-02-23 12:50:00,99.51,99.56,99.51,99.56,4979.0,99.51,99.56,99.51,99.56,4979.0
2018-02-23 12:55:00,99.54,99.54,99.48,99.48,11216.0,99.54,99.54,99.48,99.48,11216.0
2018-02-23 13:00:00,99.48,99.5,99.45,99.5,2580.0,99.48,99.5,99.45,99.5,2580.0
2018-02-23 13:05:00,99.5,99.52,99.47,99.48,8247.0,99.5,99.52,99.47,99.48,8247.0
2018-02-23 13:10:00,99.48,99.5,99.47,99.49,3345.0,99.48,99.5,99.47,99.49,3345.0
2018-02-23 13:15:00,99.48,99.48,99.42,99.42,5532.0,99.48,99.48,99.42,99.42,5532.0
2018-02-23 13:20:00,99.42,99.5,99.42,99.47,3661.0,99.42,99.5,99.42,99.47,3661.0
2018-02-23 13:25:00,99.47,99.51,99.47,99.5,5500.0,99.47,99.51,99.47,99.5,5500.0
2018-02-23 13:30:00,99.49,99.51,99.49,99.5,17990.0,99.49,99.51,99.49,99.5,17990.0
2018-02-23 13:35:00,99.5,99.51,99.49,99.49,17352.0,99.5,99.51,99.49,99.49,17352.0
2018-02-23 13:40:00,99.49,99.5,99.49,99.49,24077.0,99.49,99.5,99.49,99.49,24077.0
2018-02-23 13:45:00,99.5,99.51,99.48,99.5,13276.0,99.5,99.51,99.48,99.5,13276.0
2018-02-23 13:50:00,99.5,99.52,99.48,99.48,17538.0,99.5,99.52,99.48,99.48,17538.0
2018-02-23 13:55:00,99.48,99.51,99.48,99.5,10342.0,99.48,99.51,99.48,99.5,10342.0
2018-02-23 14:00:00,99.5,99.51,99.43,99.44,15407.0,99.5,99.51,99.43,99.44,15407.0
2018-02-23 14:05:00,99.43,99.44,99.39,99.42,6250.0,99.43,99.44,99.39,99.42,6250.0
2018-02-23 14:10:00,99.4,99.43,99.4,99.43,4207.0,99.4,99.43,99.4,99.43,4207.0
2018-02-23 14:15:00,99.43,99.45,99.39,99.4,5949.0,99.43,99.45,99.39,99.4,5949.0
2018-02-23 14:20:00,99.42,99.69,99.4,99.69,15843.0,99.42,99.69,99.4,99.69,15843.0
2018-02-23 14:25:00,99.72,99.87,99.72,99.72,11226.0,99.72,99.87,99.72,99.72,11226.0
2018-02-23 14:30:00,99.71,99.82,99.69,99.73,12419.0,99.71,99.82,99.69,99.73,12419.0
2018-02-23 14:35:00,99.73,99.75,99.65,99.65,19834.0,99.73,99.75,99.65,99.65,19834.0
2018-02-23 14:40:00,99.65,99.67,99.51,99.54,8400.0,99.65,99.67,99.51,99.54,8400.0
2018-02-23 14:45:00,99.54,99.75,99.54,99.73,22049.0,99.54,99.75,99.54,99.73,22049.0
2018-02-23 14:50:00,99.73,99.76,99.56,99.59,20368.0,99.73,99.76,99.56,99.59,20368.0
2018-02-23 14:55:00,99.62,99.67,99.54,99.54,11234.0,99.62,99.67,99.54,99.54,11234.0
2018-02-23 15:00:00,99.54,99.81,99.54,99.72,22074.0,99.54,99.81,99.54,99.72,22074.0
2018-02-23 15:05:00,99.71,99.75,99.67,99.73,22375.0,99.71,99.75,99.67,99.73,22375.0
2018-02-23 15:10:00,99.68,99.72,99.66,99.68,16946.0,99.68,99.72,99.66,99.68,16946.0
2018-02-23 15:15:00,99.69,99.72,99.67,99.68,25911.0,99.69,99.72,99.67,99.68,25911.0
2018-02-23 15:20:00,99.69,99.83,99.67,99.83,39103.0,99.69,99.83,99.67,99.83,39103.0
2018-02-23 15:25:00,99.84,99.91,99.74,99.77,24836.0,99.84,99.91,99.74,99.77,24836.0
2018-02-23 15:30:00,99.77,99.81,99.68,99.68,37636.0,99.77,99.81,99.68,99.68,37636.0
2018-02-23 15:35:00,99.69,99.82,99.66,99.76,26745.0,99.69,99.82,99.66,99.76,26745.0
2018-02-23 15:40:00,99.81,99.93,99.74,99.74,23042.0,99.81,99.93,99.74,99.74,23042.0
2018-02-23 15:45:00,99.73,99.84,99.7,99.75,23738.0,99.73,99.84,99.7,99.75,23738.0
2018-02-23 15:50:00,99.75,99.76,99.6,99.65,37759.0,99.75,99.76,99.6,99.65,37759.0
2018-02-23 15:55:00,99.66,99.79,99.64,99.79,76308.0,99.66,99.79,99.64,99.79,76308.0
2018-02-26 09:30:00,100.0,100.75,99.81,100.16,20297.0,100.0,100.75,99.81,100.16,20297.0
2018-02-26 09:35:00,100.36,100.36,100.11,100.12,900.0,100.36,100.36,100.11,100.12,900.0
2018-02-26 09:40:00,100.13,100.46,100.12,100.37,5700.0,100.13,100.46,100.12,100.37,5700.0
2018-02-26 09:45:00,100.37,100.41,100.24,100.24,3900.0,100.37,100.41,100.24,100.24,3900.0
2018-02-26 09:50:00,100.25,100.25,99.91,99.95,6403.0,100.25,100.25,99.91,99.95,6403.0
2018-02-26 09:55:00,99.68,99.82,99.55,99.73,7035.0,99.68,99.82,99.55,99.73,7035.0
2018-02-26 10:00:00,99.7,99.7,99.29,99.35,2610.0,99.7,99.7,99.29,99.35,2610.0
2018-02-26 10:05:00,99.38,99.49,99.24,99.32,14557.0,99.38,99.49,99.24,99.32,14557.0
2018-02-26 10:10:00,99.24,99.34,98.98,98.98,9852.0,99.24,99.34,98.98,98.98,9852.0
2018-02-26 10:15:00,98.93,99.06,98.74,99.01,7682.0,98.93,99.06,98.74,99.01,7682.0
2018-02-26 10:20:00,99.02,99.06,98.88,99.05,4906.0,99.02,99.06,98.88,99.05,4906.0
2018-02-26 10:25:00,99.05,99.05,98.94,99.02,10896.0,99.05,99.05,98.94,99.02,10896.0
2018-02-26 10:30:00,99.02,99.05,98.87,99.05,11314.0,99.02,99.05,98.87,99.05,11314.0
2018-02-26 10:35:00,99.1,99.14,98.91,98.94,16677.0,99.1,99.14,98.91,98.94,16677.0
2018-02-26 10:40:00,98.95,98.97,98.51,98.75,15954.0,98.95,98.97,98.51,98.75,15954.0
2018-02-26 10:45:00,98.74,98.9,98.56,98.79,59792.0,98.74,98.9,98.56,98.79,59792.0
2018-02-26 10:50:00,98.81,99.17,98.76,99.17,11907.0,98.81,99.17,98.76,99.17,11907.0
2018-02-26 10:55:00,99.18,99.43,99.13,99.4,11200.0,99.18,99.43,99.13,99.4,11200.0
2018-02-26 11:00:00,99.36,99.44,99.31,99.39,24411.0,99.36,99.44,99.31,99.39,24411.0
2018-02-26 11:05:00,99.36,99.75,99.34,99.69,20050.0,99.36,99.75,99.34,99.69,20050.0
2018-02-26 11:10:00,99.75,99.82,99.56,99.63,12075.0,99.75,99.82,99.56,99.63,12075.0
2018-02-26 11:15:00,99.59,99.64,99.42,99.52,10077.0,99.59,99.64,99.42,99.52,10077.0
2018-02-26 11:20:00,99.52,99.52,99.32,99.43,7233.0,99.52,99.52,99.32,99.43,7233.0
2018-02-26 11:25:00,99.35,99.38,99.2,99.37,12771.0,99.35,99.38,99.2,99.37,12771.0
2018-02-26 11:30:00,99.33,99.33,99.15,99.15,11052.0,99.33,99.33,99.15,99.15,11052.0
2018-02-26 11:35:00,99.15,99.15,98.98,98.99,17173.0,99.15,99.15,98.98,98.99,17173.0
2018-02-26 11:40:00,98.98,99.17,98.96,99.17,8193.0,98.98,99.17,98.96,99.17,8193.0
2018-02-26 11:45:00,99.15,99.2,99.02,99.02,8725.0,99.15,99.2,99.02,99.02,8725.0
2018-02-26 11:50:00,99.01,99.16,99.0,99.0,7300.0,99.01,99.16,99.0,99.0,7300.0
2018-02-26 11:55:00,99.06,99.16,99.01,99.01,14358.0,99.06,99.16,99.01,99.01,14358.0
2018-02-26 12:00:00,99.01,99.11,98.98,99.04,9638.0,99.01,99.11,98.98,99.04,9638.0
2018-02-26 12:05:00,99.06,99.27,99.01,99.24,7738.0,99.06,99.27,99.01,99.24,7738.0
2018-02-26 12:10:00,99.24,99.45,99.24,99.42,6814.0,99.24,99.45,99.24,99.42,6814.0
2018-02-26 12:15:00,99.42,99.58,99.39,99.58,6902.0,99.42,99.58,99.39,99.58,6902.0
2018-02-26 12:20:00,99.63,99.63,99.47,99.47,6410.0,99.63,99.63,99.47,99.47,6410.0
2018-02-26 12:25:00,99.48,99.53,99.38,99.53,12413.0,99.48,99.53,99.38,99.53,12413.0
2018-02-26 12:30:00,99.51,99.53,99.32,99.4,7176.0,99.51,99.53,99.32,99.4,7176.0
2018-02-26 12:35:00,99.36,99.51,99.36,99.48,6068.0,99.36,99.51,99.36,99.48,6068.0
2018-02-26 12:40:00,99.48,99.48,99.36,99.44,5600.0,99.48,99.48,99.36,99.44,5600.0
2018-02-26 12:45:00,99.42,99.55,99.4,99.55,4480.0,99.42,99.55,99.4,99.55,4480.0
2018-02-26 12:50:00,99.55,99.75,99.55,99.66,5706.0,99.55,99.75,99.55,99.66,5706.0
2018-02-26 12:55:00,99.65,99.65,99.32,99.4,7183.0,99.65,99.65,99.32,99.4,7183.0
2018-02-26 13:00:00,99.43,99.54,99.43,99.49,7092.0,99.43,99.54,99.43,99.49,7092.0
2018-02-26 13:05:00,99.44,99.52,99.41,99.5,4830.0,99.44,99.52,99.41,99.5,4830.0
2018-02-26 13:10:00,99.49,99.51,99.41,99.46,8833.0,99.49,99.51,99.41,99.46,8833.0
2018-02-26 13:15:00,99.45,99.5,99.42,99.45,3452.0,99.45,99.5,99.42,99.45,3452.0
2018-02-26 13:20:00,99.47,99.5,99.39,99.44,9039.0,99.47,99.5,99.39,99.44,9039.0
2018-02-26 13:25:00,99.44,99.49,99.43,99.43,2323.0,99.44,99.49,99.43,99.43,2323.0
2018-02-26 13:30:00,99.44,99.51,99.41,99.41,14344.0,99.44,99.51,99.41,99.41,14344.0
2018-02-26 13:35:00,99.41,99.52,99.41,99.43,4915.0,99.41,99.52,99.41,99.43,4915.0
2018-02-26 13:40:00,99.44,99.45,99.4,99.45,3173.0,99.44,99.45,99.4,99.45,3173.0
2018-02-26 13:45:00,99.46,99.5,99.45,99.48,6901.0,99.46,99.5,99.45,99.48,6901.0
2018-02-26 13:50:00,99.49,99.5,99.43,99.48,5400.0,99.49,99.5,99.43,99.48,5400.0
2018-02-26 13:55:00,99.48,99.51,99.4,99.45,7814.0,99.48,99.51,99.4,99.45,7814.0
2018-02-26 14:00:00,99.44,99.51,99.44,99.5,15879.0,99.44,99.51,99.44,99.5,15879.0
2018-02-26 14:05:00,99.5,99.81,99.5,99.79,10380.0,99.5,99.81,99.5,99.79,10380.0
2018-02-26 14:10:00,99.78,99.82,99.74,99.75,5439.0,99.78,99.82,99.74,99.75,5439.0
2018-02-26 14:15:00,99.73,99.84,99.68,99.8,8732.0,99.73,99.84,99.68,99.8,8732.0
2018-02-26 14:20:00,99.82,100.04,99.82,99.94,7218.0,99.82,100.04,99.82,99.94,7218.0
2018-02-26 14:25:00,99.89,99.92,99.83,99.83,2965.0,99.89,99.92,99.83,99.83,2965.0
2018-02-26 14:30:00,99.82,99.84,99.76,99.78,7784.0,99.82,99.84,99.76,99.78,7784.0
2018-02-26 14:35:00,99.79,99.84,99.74,99.78,4786.0,99.79,99.84,99.74,99.78,4786.0
2018-02-26 14:40:00,99.75,99.84,99.71,99.72,6517.0,99.75,99.84,99.71,99.72,6517.0
2018-02-26 14:45:00,99.72,99.78,99.6,99.65,7216.0,99.72,99.78,99.6,99.65,7216.0
2018-02-26 14:50:00,99.63,99.69,99.6,99.65,9129.0,99.63,99.69,99.6,99.65,9129.0
2018-02-26 14:55:00,99.64,99.65,99.58,99.61,3450.0,99.64,99.65,99.58,99.61,3450.0
2018-02-26 15:00:00,99.64,99.8,99.61,99.8,8853.0,99.64,99.8,99.61,99.8,8853.0
2018-02-26 15:05:00,99.8,99.96,99.77,99.96,6067.0,99.8,99.96,99.77,99.96,6067.0
2018-02-26 15:10:00,99.93,100.06,99.91,100.06,7606.0,99.93,100.06,99.91,100.06,7606.0
2018-02-26 15:15:00,100.03,100.2,99.97,100.14,15359.0,100.03,100.2,99.97,100.14,15359.0
2018-02-26 15:20:00,100.17,100.25,100.11,100.11,18373.0,100.17,100.25,100.11,100.11,18373.0
2018-02-26 15:25:00,100.12,100.23,100.11,100.13,13154.0,100.12,100.23,100.11,100.13,13154.0
2018-02-26 15:30:00,100.12,100.15,100.07,100.09,9834.0,100.12,100.15,100.07,100.09,9834.0
2018-02-26 15:35:00,100.11,100.11,99.93,99.98,22207.0,100.11,100.11,99.93,99.98,22207.0
2018-02-26 15:40:00,99.96,99.96,99.8,99.85,12860.0,99.96,99.96,99.8,99.85,12860.0
2018-02-26 15:45:00,99.82,99.83,99.71,99.76,31092.0,99.82,99.83,99.71,99.76,31092.0
2018-02-26 15:50:00,99.75,99.8,99.7,99.71,31496.0,99.75,99.8,99.7,99.71,31496.0
2018-02-26 15:55:00,99.71,99.97,99.71,99.95,69897.0,99.71,99.97,99.71,99.95,69897.0
2018-02-27 09:30:00,99.97,100.16,99.69,99.69,5517.0,99.97,100.16,99.69,99.69,5517.0
2018-02-27 09:35:00,99.95,100.16,99.94,100.0,7551.0,99.95,100.16,99.94,100.0,7551.0
2018-02-27 09:40:00,99.71,99.71,99.37,99.48,5900.0,99.71,99.71,99.37,99.48,5900.0
2018-02-27 09:45:00,99.69,99.81,99.49,99.49,5851.0,99.69,99.81,99.49,99.49,5851.0
2018-02-27 09:50:00,99.49,99.5,98.99,99.03,22725.0,99.49,99.5,98.99,99.03,22725.0
2018-02-27 09:55:00,99.06,99.22,98.91,98.91,7520.0,99.06,99.22,98.91,98.91,7520.0
2018-02-27 10:00:00,98.97,99.36,98.71,99.26,15515.0,98.97,99.36,98.71,99.26,15515.0
2018-02-27 10:05:00,99.37,99.39,99.0,99.21,10274.0,99.37,99.39,99.0,99.21,10274.0
2018-02-27 10:10:00,99.29,99.58,99.25,99.5,9249.0,99.29,99.58,99.25,99.5,9249.0
2018-02-27 10:15:00,99.46,99.83,99.38,99.74,7100.0,99.46,99.83,99.38,99.74,7100.0
2018-02-27 10:20:00,99.8,99.8,99.66,99.75,8791.0,99.8,99.8,99.66,99.75,8791.0
2018-02-27 10:25:00,99.66,100.0,99.66,99.85,11200.0,99.66,100.0,99.66,99.85,11200.0
2018-02-27 10:30:00,99.85,99.97,99.85,99.88,1700.0,99.85,99.97,99.85,99.88,1700.0
2018-02-27 10:35:00,99.95,100.0,99.83,99.83,12241.0,99.95,100.0,99.83,99.83,12241.0
2018-02-27 10:40:00,99.87,99.9,99.74,99.75,18483.0,99.87,99.9,99.74,99.75,18483.0
2018-02-27 10:45:00,99.76,100.0,99.76,99.92,6562.0,99.76,100.0,99.76,99.92,6562.0
2018-02-27 10:50:00,99.9,100.0,99.77,99.85,6907.0,99.9,100.0,99.77,99.85,6907.0
2018-02-27 10:55:00,99.82,99.95,99.77,99.82,12927.0,99.82,99.95,99.77,99.82,12927.0
2018-02-27 11:00:00,99.73,99.86,99.73,99.85,9403.0,99.73,99.86,99.73,99.85,9403.0
2018-02-27 11:05:00,99.84,100.01,99.83,99.95,7307.0,99.84,100.01,99.83,99.95,7307.0
2018-02-27 11:10:00,100.0,100.16,99.99,100.09,7542.0,100.0,100.16,99.99,100.09,7542.0
2018-02-27 11:15:00,100.1,100.32,100.05,100.05,8369.0,100.1,100.32,100.05,100.05,8369.0
2018-02-27 11:20:00,100.07,100.14,99.92,99.92,2690.0,100.07,100.14,99.92,99.92,2690.0
2018-02-27 11:25:00,99.96,100.19,99.89,100.19,8444.0,99.96,100.19,99.89,100.19,8444.0
2018-02-27 11:30:00,100.17,100.42,100.11,100.21,16242.0,100.17,100.42,100.11,100.21,16242.0
2018-02-27 11:35:00,100.19,100.22,100.05,100.13,5028.0,100.19,100.22,100.05,100.13,5028.0
2018-02-27 11:40:00,100.04,100.07,99.91,99.91,5520.0,100.04,100.07,99.91,99.91,5520.0
2018-02-27 11:45:00,99.78,100.08,99.78,100.08,2725.0,99.78,100.08,99.78,100.08,2725.0
2018-02-27 11:50:00,100.18,100.18,99.95,100.1,6323.0,100.18,100.18,99.95,100.1,6323.0
2018-02-27 11:55:00,100.08,100.08,99.99,99.99,9880.0,100.08,100.08,99.99,99.99,9880.0
2018-02-27 12:00:00,99.99,100.1,99.91,100.0,9100.0,99.99,100.1,99.91,100.0,9100.0
2018-02-27 12:05:00,100.03,100.09,99.99,100.09,3504.0,100.03,100.09,99.99,100.09,3504.0
2018-02-27 12:10:00,100.09,100.23,100.06,100.18,5575.0,100.09,100.23,100.06,100.18,5575.0
2018-02-27 12:15:00,100.21,100.34,100.13,100.2,2533.0,100.21,100.34,100.13,100.2,2533.0
2018-02-27 12:20:00,100.12,100.17,99.99,100.03,4238.0,100.12,100.17,99.99,100.03,4238.0
2018-02-27 12:25:00,100.07,100.25,100.03,100.25,3200.0,100.07,100.25,100.03,100.25,3200.0
2018-02-27 12:30:00,100.25,100.38,100.14,100.15,9697.0,100.25,100.38,100.14,100.15,9697.0
2018-02-27 12:35:00,100.14,100.25,100.14,100.22,2800.0,100.14,100.25,100.14,100.22,2800.0
2018-02-27 12:40:00,100.27,100.32,100.22,100.32,3160.0,100.27,100.32,100.22,100.32,3160.0
2018-02-27 12:45:00,100.39,100.5,100.39,100.49,4041.0,100.39,100.5,100.39,100.49,4041.0
2018-02-27 12:50:00,100.53,100.56,100.41,100.44,3990.0,100.53,100.56,100.41,100.44,3990.0
2018-02-27 12:55:00,100.42,100.48,100.34,100.48,1900.0,100.42,100.48,100.34,100.48,1900.0
2018-02-27 13:00:00,100.5,100.65,100.5,100.65,5891.0,100.5,100.65,100.5,100.65,5891.0
2018-02-27 13:05:00,100.7,100.84,100.65,100.78,7062.0,100.7,100.84,100.65,100.78,7062.0
2018-02-27 13:10:00,100.73,100.8,100.54,100.6,9450.0,100.73,100.8,100.54,100.6,9450.0
2018-02-27 13:15:00,100.53,100.56,100.38,100.54,5000.0,100.53,100.56,100.38,100.54,5000.0
2018-02-27 13:20:00,100.56,100.8,100.55,100.8,8423.0,100.56,100.8,100.55,100.8,8423.0
2018-02-27 13:25:00,100.73,100.8,100.6,100.6,7216.0,100.73,100.8,100.6,100.6,7216.0
2018-02-27 13:30:00,100.61,100.65,100.58,100.59,4856.0,100.61,100.65,100.58,100.59,4856.0
2018-02-27 13:35:00,100.56,100.66,100.52,100.61,4350.0,100.56,100.66,100.52,100.61,4350.0
2018-02-27 13:40:00,100.63,100.76,100.62,100.72,7124.0,100.63,100.76,100.62,100.72,7124.0
2018-02-27 13:45:00,100.73,100.9,100.71,100.73,4735.0,100.73,100.9,100.71,100.73,4735.0
2018-02-27 13:50:00,100.73,100.74,100.61,100.74,6015.0,100.73,100.74,100.61,100.74,6015.0
2018-02-27 13:55:00,100.73,100.73,100.59,100.64,4342.0,100.73,100.73,100.59,100.64,4342.0
2018-02-27 14:00:00,100.64,100.68,100.33,100.35,4623.0,100.64,100.68,100.33,100.35,4623.0
2018-02-27 14:05:00,100.34,100.44,100.22,100.34,7675.0,100.34,100.44,100.22,100.34,7675.0
2018-02-27 14:10:00,100.38,100.38,100.25,100.32,5200.0,100.38,100.38,100.25,100.32,5200.0
2018-02-27 14:15:00,100.26,100.27,100.16,100.19,14663.0,100.26,100.27,100.16,100.19,14663.0
2018-02-27 14:20:00,100.21,100.23,100.05,100.06,9143.0,100.21,100.23,100.05,100.06,9143.0
2018-02-27 14:25:00,100.12,100.31,100.11,100.17,6198.0,100.12,100.31,100.11,100.17,6198.0
2018-02-27 14:30:00,100.15,100.26,100.12,100.2,7055.0,100.15,100.26,100.12,100.2,7055.0
2018-02-27 14:35:00,100.19,100.49,100.19,100.37,5950.0,100.19,100.49,100.19,100.37,5950.0
2018-02-27 14:40:00,100.38,100.46,100.3,100.32,4865.0,100.38,100.46,100.3,100.32,4865.0
2018-02-27 14:45:00,100.3,100.3,100.12,100.14,2700.0,100.3,100.3,100.12,100.14,2700.0
2018-02-27 14:50:00,100.21,100.29,100.11,100.16,5723.0,100.21,100.29,100.11,100.16,5723.0
2018-02-27 14:55:00,100.18,100.3,100.16,100.18,8424.0,100.18,100.3,100.16,100.18,8424.0
2018-02-27 15:00:00,100.19,100.43,100.16,100.16,7142.0,100.19,100.43,100.16,100.16,7142.0
2018-02-27 15:05:00,100.12,100.18,100.09,100.16,7400.0,100.12,100.18,100.09,100.16,7400.0
2018-02-27 15:10:00,100.12,100.21,100.1,100.15,6011.0,100.12,100.21,100.1,100.15,6011.0
2018-02-27 15:15:00,100.13,100.25,100.11,100.17,7710.0,100.13,100.25,100.11,100.17,7710.0
2018-02-27 15:20:00,100.17,100.21,100.09,100.14,10560.0,100.17,100.21,100.09,100.14,10560.0
2018-02-27 15:25:00,100.15,100.33,100.06,100.33,10205.0,100.15,100.33,100.06,100.33,10205.0
2018-02-27 15:30:00,100.32,100.33,100.2,100.2,14671.0,100.32,100.33,100.2,100.2,14671.0
2018-02-27 15:35:00,100.22,100.22,100.11,100.22,19771.0,100.22,100.22,100.11,100.22,19771.0
2018-02-27 15:40:00,100.21,100.24,100.08,100.08,16630.0,100.21,100.24,100.08,100.08,16630.0
2018-02-27 15:45:00,100.07,100.09,99.77,99.92,45932.0,100.07,100.09,99.77,99.92,45932.0
2018-02-27 15:50:00,99.96,99.97,99.68,99.75,26880.0,99.96,99.97,99.68,99.75,26880.0
2018-02-27 15:55:00,99.73,99.75,99.57,99.57,70344.0,99.73,99.75,99.57,99.57,70344.0
2018-02-28 09:30:00,99.86,99.92,99.53,99.72,8432.0,99.86,99.92,99.53,99.72,8432.0
2018-02-28 09:35:00,99.61,99.76,99.5,99.66,4397.0,99.61,99.76,99.5,99.66,4397.0
2018-02-28 09:40:00,99.51,99.59,99.34,99.49,4305.0,99.51,99.59,99.34,99.49,4305.0
2018-02-28 09:45:00,99.34,99.5,99.29,99.44,18305.0,99.34,99.5,99.29,99.44,18305.0
2018-02-28 09:50:00,99.49,99.75,99.42,99.75,3900.0,99.49,99.75,99.42,99.75,3900.0
2018-02-28 09:55:00,99.7,100.02,99.7,99.93,7605.0,99.7,100.02,99.7,99.93,7605.0
2018-02-28 10:00:00,99.92,99.93,99.68,99.68,11300.0,99.92,99.93,99.68,99.68,11300.0
2018-02-28 10:05:00,99.59,99.59,99.28,99.28,5086.0,99.59,99.59,99.28,99.28,5086.0
2018-02-28 10:10:00,99.32,99.49,99.15,99.49,8743.0,99.32,99.49,99.15,99.49,8743.0
2018-02-28 10:15:00,99.58,99.64,99.48,99.48,6638.0,99.58,99.64,99.48,99.48,6638.0
2018-02-28 10:20:00,99.49,99.71,99.48,99.66,5435.0,99.49,99.71,99.48,99.66,5435.0
2018-02-28 10:25:00,99.67,100.13,99.62,100.13,15740.0,99.67,100.13,99.62,100.13,15740.0
2018-02-28 10:30:00,100.08,100.22,99.9,99.92,12263.0,100.08,100.22,99.9,99.92,12263.0
2018-02-28 10:35:00,99.89,99.92,99.81,99.88,11282.0,99.89,99.92,99.81,99.88,11282.0
2018-02-28 10:40:00,99.89,99.96,99.72,99.96,10650.0,99.89,99.96,99.72,99.96,10650.0
2018-02-28 10:45:00,99.93,99.95,99.86,99.87,11905.0,99.93,99.95,99.86,99.87,11905.0
2018-02-28 10:50:00,99.86,99.86,99.71,99.73,17296.0,99.86,99.86,99.71,99.73,17296.0
2018-02-28 10:55:00,99.74,99.78,99.6,99.76,10141.0,99.74,99.78,99.6,99.76,10141.0
2018-02-28 11:00:00,99.75,99.83,99.7,99.78,6350.0,99.75,99.83,99.7,99.78,6350.0
2018-02-28 11:05:00,99.75,100.09,99.75,99.98,21119.0,99.75,100.09,99.75,99.98,21119.0
2018-02-28 11:10:00,99.96,100.09,99.92,99.99,16579.0,99.96,100.09,99.92,99.99,16579.0
2018-02-28 11:15:00,99.96,100.04,99.84,99.87,6463.0,99.96,100.04,99.84,99.87,6463.0
2018-02-28 11:20:00,99.88,99.98,99.8,99.83,6203.0,99.88,99.98,99.8,99.83,6203.0
2018-02-28 11:25:00,99.8,99.92,99.8,99.92,4939.0,99.8,99.92,99.8,99.92,4939.0
2018-02-28 11:30:00,99.92,100.1,99.82,99.82,8925.0,99.92,100.1,99.82,99.82,8925.0
2018-02-28 11:35:00,99.86,99.97,99.71,99.71,5513.0,99.86,99.97,99.71,99.71,5513.0
2018-02-28 11:40:00,99.65,99.79,99.53,99.67,4485.0,99.65,99.79,99.53,99.67,4485.0
2018-02-28 11:45:00,99.64,99.69,99.52,99.65,5231.0,99.64,99.69,99.52,99.65,5231.0
2018-02-28 11:50:00,99.7,99.71,99.45,99.55,4400.0,99.7,99.71,99.45,99.55,4400.0
2018-02-28 11:55:00,99.49,99.6,99.48,99.6,5984.0,99.49,99.6,99.48,99.6,5984.0
2018-02-28 12:00:00,99.64,99.77,99.56,99.56,9756.0,99.64,99.77,99.56,99.56,9756.0
2018-02-28 12:05:00,99.51,100.05,99.51,100.02,8248.0,99.51,100.05,99.51,100.02,8248.0
2018-02-28 12:10:00,100.0,100.13,99.87,100.03,4394.0,100.0,100.13,99.87,100.03,4394.0
2018-02-28 12:15:00,100.06,100.11,99.97,100.06,3988.0,100.06,100.11,99.97,100.06,3988.0
2018-02-28 12:20:00,100.02,100.04,99.92,99.93,4350.0,100.02,100.04,99.92,99.93,4350.0
2018-02-28 12:25:00,99.98,99.98,99.71,99.71,5469.0,99.98,99.98,99.71,99.71,5469.0
2018-02-28 12:30:00,99.71,99.76,99.59,99.76,3044.0,99.71,99.76,99.59,99.76,3044.0
2018-02-28 12:35:00,99.81,99.84,99.71,99.84,2600.0,99.81,99.84,99.71,99.84,2600.0
2018-02-28 12:40:00,99.79,99.96,99.72,99.84,4056.0,99.79,99.96,99.72,99.84,4056.0
2018-02-28 12:45:00,99.86,100.05,99.86,99.95,5457.0,99.86,100.05,99.86,99.95,5457.0
2018-02-28 12:50:00,99.92,99.92,99.75,99.82,4094.0,99.92,99.92,99.75,99.82,4094.0
2018-02-28 12:55:00,99.89,99.93,99.78,99.84,2400.0,99.89,99.93,99.78,99.84,2400.0
2018-02-28 13:00:00,99.79,99.85,99.71,99.71,2100.0,99.79,99.85,99.71,99.71,2100.0
2018-02-28 13:05:00,99.77,99.91,99.69,99.85,3070.0,99.77,99.91,99.69,99.85,3070.0
2018-02-28 13:10:00,99.85,99.85,99.68,99.7,3200.0,99.85,99.85,99.68,99.7,3200.0
2018-02-28 13:15:00,99.65,99.91,99.65,99.91,5908.0,99.65,99.91,99.65,99.91,5908.0
2018-02-28 13:20:00,99.86,99.92,99.78,99.88,4153.0,99.86,99.92,99.78,99.88,4153.0
2018-02-28 13:25:00,99.86,99.92,99.72,99.8,7186.0,99.86,99.92,99.72,99.8,7186.0
2018-02-28 13:30:00,99.79,99.82,99.69,99.73,4450.0,99.79,99.82,99.69,99.73,4450.0
2018-02-28 13:35:00,99.78,99.83,99.71,99.78,7140.0,99.78,99.83,99.71,99.78,7140.0
2018-02-28 13:40:00,99.73,99.86,99.73,99.75,3100.0,99.73,99.86,99.73,99.75,3100.0
2018-02-28 13:45:00,99.75,99.78,99.69,99.74,7226.0,99.75,99.78,99.69,99.74,7226.0
2018-02-28 13:50:00,99.71,99.81,99.71,99.81,4609.0,99.71,99.81,99.71,99.81,4609.0
2018-02-28 13:55:00,99.84,99.89,99.83,99.88,3775.0,99.84,99.89,99.83,99.88,3775.0
2018-02-28 14:00:00,99.88,99.92,99.83,99.83,12300.0,99.88,99.92,99.83,99.83,12300.0
2018-02-28 14:05:00,99.84,99.84,99.75,99.77,4871.0,99.84,99.84,99.75,99.77,4871.0
2018-02-28 14:10:00,99.8,99.85,99.73,99.74,7366.0,99.8,99.85,99.73,99.74,7366.0
2018-02-28 14:15:00,99.75,99.79,99.71,99.71,2562.0,99.75,99.79,99.71,99.71,2562.0
2018-02-28 14:20:00,99.74,99.74,99.67,99.71,6046.0,99.74,99.74,99.67,99.71,6046.0
2018-02-28 14:25:00,99.69,99.75,99.65,99.67,9758.0,99.69,99.75,99.65,99.67,9758.0
2018-02-28 14:30:00,99.64,99.64,99.48,99.5,5758.0,99.64,99.64,99.48,99.5,5758.0
2018-02-28 14:35:00,99.51,99.67,99.51,99.51,5550.0,99.51,99.67,99.51,99.51,5550.0
2018-02-28 14:40:00,99.51,99.54,99.41,99.41,7800.0,99.51,99.54,99.41,99.41,7800.0
2018-02-28 14:45:00,99.39,99.52,99.38,99.51,20254.0,99.39,99.52,99.38,99.51,20254.0
2018-02-28 14:50:00,99.48,99.5,99.31,99.39,8500.0,99.48,99.5,99.31,99.39,8500.0
2018-02-28 14:55:00,99.34,99.34,99.19,99.22,6434.0,99.34,99.34,99.19,99.22,6434.0
2018-02-28 15:00:00,99.22,99.23,99.03,99.09,4313.0,99.22,99.23,99.03,99.09,4313.0
2018-02-28 15:05:00,99.15,99.16,98.98,99.07,8408.0,99.15,99.16,98.98,99.07,8408.0
2018-02-28 15:10:00,99.08,99.12,98.97,99.05,9240.0,99.08,99.12,98.97,99.05,9240.0
2018-02-28 15:15:00,99.02,99.02,98.84,98.84,14558.0,99.02,99.02,98.84,98.84,14558.0
2018-02-28 15:20:00,98.83,98.84,98.62,98.65,14437.0,98.83,98.84,98.62,98.65,14437.0
2018-02-28 15:25:00,98.64,98.64,98.51,98.54,18912.0,98.64,98.64,98.51,98.54,18912.0
2018-02-28 15:30:00,98.54,98.58,98.4,98.42,32838.0,98.54,98.58,98.4,98.42,32838.0
2018-02-28 15:35:00,98.42,98.74,98.41,98.74,36029.0,98.42,98.74,98.41,98.74,36029.0
2018-02-28 15:40:00,98.73,99.18,98.73,99.16,75152.0,98.73,99.18,98.73,99.16,75152.0
2018-02-28 15:45:00,99.15,99.17,98.85,98.9,100785.0,99.15,99.17,98.85,98.9,100785.0
2018-02-28 15:50:00,98.91,98.91,98.39,98.39,44502.0,98.91,98.91,98.39,98.39,44502.0
2018-02-28 15:55:00,98.41,98.55,98.29,98.3,77594.0,98.41,98.55,98.29,98.3,77594.0
2018-03-01 09:30:00,98.43,98.87,98.09,98.52,14174.0,98.43,98.87,98.09,98.52,14174.0
2018-03-01 09:35:00,98.81,98.83,98.01,98.01,18268.0,98.81,98.83,98.01,98.01,18268.0
2018-03-01 09:40:00,98.13,98.22,97.82,98.13,18714.0,98.13,98.22,97.82,98.13,18714.0
2018-03-01 09:45:00,98.14,98.27,98.04,98.13,5500.0,98.14,98.27,98.04,98.13,5500.0
2018-03-01 09:50:00,98.13,98.13,97.85,97.96,6100.0,98.13,98.13,97.85,97.96,6100.0
2018-03-01 09:55:00,98.03,98.19,97.88,97.97,4037.0,98.03,98.19,97.88,97.97,4037.0
2018-03-01 10:00:00,97.86,98.05,97.61,97.99,19899.0,97.86,98.05,97.61,97.99,19899.0
2018-03-01 10:05:00,97.99,98.17,97.99,98.05,10799.0,97.99,98.17,97.99,98.05,10799.0
2018-03-01 10:10:00,98.05,98.11,97.97,98.07,10323.0,98.05,98.11,97.97,98.07,10323.0
2018-03-01 10:15:00,98.15,98.26,98.04,98.19,23062.0,98.15,98.26,98.04,98.19,23062.0
2018-03-01 10:20:00,98.2,98.34,98.15,98.17,15037.0,98.2,98.34,98.15,98.17,15037.0
2018-03-01 10:25:00,98.16,98.37,98.16,98.27,7700.0,98.16,98.37,98.16,98.27,7700.0
2018-03-01 10:30:00,98.29,98.42,98.08,98.42,6887.0,98.29,98.42,98.08,98.42,6887.0
2018-03-01 10:35:00,98.43,98.47,98.13,98.22,19454.0,98.43,98.47,98.13,98.22,19454.0
2018-03-01 10:40:00,98.27,98.34,98.2,98.3,7404.0,98.27,98.34,98.2,98.3,7404.0
2018-03-01 10:45:00,98.3,98.41,98.29,98.31,9306.0,98.3,98.41,98.29,98.31,9306.0
2018-03-01 10:50:00,98.31,98.46,98.24,98.33,14677.0,98.31,98.46,98.24,98.33,14677.0
2018-03-01 10:55:00,98.33,98.41,98.12,98.18,7731.0,98.33,98.41,98.12,98.18,7731.0
2018-03-01 11:00:00,98.18,98.3,97.99,98.24,11172.0,98.18,98.3,97.99,98.24,11172.0
2018-03-01 11:05:00,98.29,98.47,98.29,98.44,4994.0,98.29,98.47,98.29,98.44,4994.0
2018-03-01 11:10:00,98.4,98.4,98.09,98.18,6977.0,98.4,98.4,98.09,98.18,6977.0
2018-03-01 11:15:00,98.22,98.4,98.22,98.4,32699.0,98.22,98.4,98.22,98.4,32699.0
2018-03-01 11:20:00,98.38,98.5,98.38,98.47,6620.0,98.38,98.5,98.38,98.47,6620.0
2018-03-01 11:25:00,98.42,98.44,98.12,98.27,4500.0,98.42,98.44,98.12,98.27,4500.0
2018-03-01 11:30:00,98.27,98.41,98.21,98.39,5621.0,98.27,98.41,98.21,98.39,5621.0
2018-03-01 11:35:00,98.46,98.5,98.33,98.35,7103.0,98.46,98.5,98.33,98.35,7103.0
2018-03-01 11:40:00,98.34,98.48,98.29,98.48,2548.0,98.34,98.48,98.29,98.48,2548.0
2018-03-01 11:45:00,98.48,98.53,98.35,98.36,13104.0,98.48,98.53,98.35,98.36,13104.0
2018-03-01 11:50:00,98.31,98.52,98.31,98.5,5664.0,98.31,98.52,98.31,98.5,5664.0
2018-03-01 11:55:00,98.48,98.51,98.43,98.48,5003.0,98.48,98.51,98.43,98.48,5003.0
2018-03-01 12:00:00,98.51,98.53,98.26,98.3,7357.0,98.51,98.53,98.26,98.3,7357.0
2018-03-01 12:05:00,98.25,98.34,98.12,98.27,13090.0,98.25,98.34,98.12,98.27,13090.0
2018-03-01 12:10:00,98.33,98.43,98.33,98.39,2883.0,98.33,98.43,98.33,98.39,2883.0
2018-03-01 12:15:00,98.32,98.4,98.29,98.33,4842.0,98.32,98.4,98.29,98.33,4842.0
2018-03-01 12:20:00,98.3,98.35,98.25,98.29,6937.0,98.3,98.35,98.25,98.29,6937.0
2018-03-01 12:25:00,98.26,98.33,98.07,98.07,7994.0,98.26,98.33,98.07,98.07,7994.0
2018-03-01 12:30:00,98.09,98.11,97.98,98.06,5793.0,98.09,98.11,97.98,98.06,5793.0
2018-03-01 12:35:00,98.09,98.18,98.04,98.15,2703.0,98.09,98.18,98.04,98.15,2703.0
2018-03-01 12:40:00,98.15,98.37,98.14,98.26,6731.0,98.15,98.37,98.14,98.26,6731.0
2018-03-01 12:45:00,98.26,98.27,98.08,98.25,5757.0,98.26,98.27,98.08,98.25,5757.0
2018-03-01 12:50:00,98.25,98.25,97.97,98.04,3980.0,98.25,98.25,97.97,98.04,3980.0
2018-03-01 12:55:00,98.1,98.1,97.97,97.97,4924.0,98.1,98.1,97.97,97.97,4924.0
2018-03-01 13:00:00,97.95,97.97,97.51,97.51,6000.0,97.95,97.97,97.51,97.51,6000.0
2018-03-01 13:05:00,97.55,97.55,97.45,97.49,5013.0,97.55,97.55,97.45,97.49,5013.0
2018-03-01 13:10:00,97.45,97.66,97.44,97.63,4928.0,97.45,97.66,97.44,97.63,4928.0
2018-03-01 13:15:00,97.62,97.64,97.53,97.56,5200.0,97.62,97.64,97.53,97.56,5200.0
2018-03-01 13:20:00,97.56,97.59,97.37,97.57,10345.0,97.56,97.59,97.37,97.57,10345.0
2018-03-01 13:25:00,97.58,97.77,97.57,97.72,6187.0,97.58,97.77,97.57,97.72,6187.0
2018-03-01 13:30:00,97.69,97.69,97.5,97.61,7850.0,97.69,97.69,97.5,97.61,7850.0
2018-03-01 13:35:00,97.57,97.7,97.54,97.7,11638.0,97.57,97.7,97.54,97.7,11638.0
2018-03-01 13:40:00,97.66,97.7,97.5,97.6,14977.0,97.66,97.7,97.5,97.6,14977.0
2018-03-01 13:45:00,97.58,97.58,97.35,97.49,6866.0,97.58,97.58,97.35,97.49,6866.0
2018-03-01 13:50:00,97.49,97.55,97.38,97.49,8854.0,97.49,97.55,97.38,97.49,8854.0
2018-03-01 13:55:00,97.49,97.5,97.26,97.32,7863.0,97.49,97.5,97.26,97.32,7863.0
2018-03-01 14:00:00,97.31,97.32,96.9,97.13,8616.0,97.31,97.32,96.9,97.13,8616.0
2018-03-01 14:05:00,97.14,97.23,97.02,97.08,9799.0,97.14,97.23,97.02,97.08,9799.0
2018-03-01 14:10:00,97.11,97.13,96.72,96.73,8101.0,97.11,97.13,96.72,96.73,8101.0
2018-03-01 14:15:00,96.73,97.17,96.72,97.17,7959.0,96.73,97.17,96.72,97.17,7959.0
2018-03-01 14:20:00,97.14,97.3,97.12,97.18,11721.0,97.14,97.3,97.12,97.18,11721.0
2018-03-01 14:25:00,97.22,97.36,97.08,97.36,9041.0,97.22,97.36,97.08,97.36,9041.0
2018-03-01 14:30:00,97.32,97.32,97.14,97.26,5018.0,97.32,97.32,97.14,97.26,5018.0
2018-03-01 14:35:00,97.25,97.25,97.01,97.04,10354.0,97.25,97.25,97.01,97.04,10354.0
2018-03-01 14:40:00,97.04,97.29,97.0,97.14,11177.0,97.04,97.29,97.0,97.14,11177.0
2018-03-01 14:45:00,97.24,97.31,97.12,97.12,8160.0,97.24,97.31,97.12,97.12,8160.0
2018-03-01 14:50:00,97.14,97.2,97.06,97.15,7397.0,97.14,97.2,97.06,97.15,7397.0
2018-03-01 14:55:00,97.12,97.28,97.12,97.27,9694.0,97.12,97.28,97.12,97.27,9694.0
2018-03-01 15:00:00,97.25,97.26,96.99,96.99,9840.0,97.25,97.26,96.99,96.99,9840.0
2018-03-01 15:05:00,97.01,97.39,97.01,97.38,7062.0,97.01,97.39,97.01,97.38,7062.0
2018-03-01 15:10:00,97.35,97.7,97.32,97.64,23666.0,97.35,97.7,97.32,97.64,23666.0
2018-03-01 15:15:00,97.64,97.82,97.61,97.82,15500.0,97.64,97.82,97.61,97.82,15500.0
2018-03-01 15:20:00,97.84,97.9,97.5,97.61,10402.0,97.84,97.9,97.5,97.61,10402.0
2018-03-01 15:25:00,97.54,97.76,97.54,97.72,9971.0,97.54,97.76,97.54,97.72,9971.0
2018-03-01 15:30:00,97.72,97.8,97.35,97.49,13056.0,97.72,97.8,97.35,97.49,13056.0
2018-03-01 15:35:00,97.53,97.53,97.35,97.35,12111.0,97.53,97.53,97.35,97.35,12111.0
2018-03-01 15:40:00,97.35,97.39,97.2,97.3,27153.0,97.35,97.39,97.2,97.3,27153.0
2018-03-01 15:45:00,97.3,97.45,97.17,97.34,20179.0,97.3,97.45,97.17,97.34,20179.0
2018-03-01 15:50:00,97.37,97.42,97.19,97.28,26322.0,97.37,97.42,97.19,97.28,26322.0
2018-03-01 15:55:00,97.28,97.55,97.16,97.21,53649.0,97.28,97.55,97.16,97.21,53649.0
2018-03-02 09:30:00,96.94,97.18,96.69,96.69,9222.0,96.94,97.18,96.69,96.69,9222.0
2018-03-02 09:35:00,96.71,97.02,96.55,96.75,3200.0,96.71,97.02,96.55,96.75,3200.0
2018-03-02 09:40:00,96.69,96.75,96.39,96.48,5262.0,96.69,96.75,96.39,96.48,5262.0
2018-03-02 09:45:00,96.34,96.53,96.34,96.51,3802.0,96.34,96.53,96.34,96.51,3802.0
2018-03-02 09:50:00,96.4,96.58,96.24,96.24,4426.0,96.4,96.58,96.24,96.24,4426.0
2018-03-02 09:55:00,96.32,96.75,96.32,96.57,15362.0,96.32,96.75,96.32,96.57,15362.0
2018-03-02 10:00:00,96.6,96.69,96.47,96.47,3603.0,96.6,96.69,96.47,96.47,3603.0
2018-03-02 10:05:00,96.53,96.9,96.44,96.9,10630.0,96.53,96.9,96.44,96.9,10630.0
2018-03-02 10:10:00,96.87,97.26,96.8,97.17,17470.0,96.87,97.26,96.8,97.17,17470.0
2018-03-02 10:15:00,97.25,97.25,97.08,97.16,17855.0,97.25,97.25,97.08,97.16,17855.0
2018-03-02 10:20:00,97.18,97.29,97.12,97.26,16158.0,97.18,97.29,97.12,97.26,16158.0
2018-03-02 10:25:00,97.27,97.46,97.24,97.25,7800.0,97.27,97.46,97.24,97.25,7800.0
2018-03-02 10:30:00,97.25,97.35,97.17,97.3,5297.0,97.25,97.35,97.17,97.3,5297.0
2018-03-02 10:35:00,97.34,97.49,97.25,97.49,5889.0,97.34,97.49,97.25,97.49,5889.0
2018-03-02 10:40:00,97.48,97.54,97.4,97.49,8900.0,97.48,97.54,97.4,97.49,8900.0
2018-03-02 10:45:00,97.5,97.51,97.38,97.38,5000.0,97.5,97.51,97.38,97.38,5000.0
2018-03-02 10:50:00,97.38,97.43,97.26,97.36,5704.0,97.38,97.43,97.26,97.36,5704.0
2018-03-02 10:55:00,97.34,97.44,97.29,97.36,7635.0,97.34,97.44,97.29,97.36,7635.0
2018-03-02 11:00:00,97.38,97.42,97.34,97.35,2046.0,97.38,97.42,97.34,97.35,2046.0
2018-03-02 11:05:00,97.32,97.42,97.25,97.28,7737.0,97.32,97.42,97.25,97.28,7737.0
2018-03-02 11:10:00,97.25,97.41,97.25,97.36,14155.0,97.25,97.41,97.25,97.36,14155.0
2018-03-02 11:15:00,97.4,97.4,97.24,97.27,14399.0,97.4,97.4,97.24,97.27,14399.0
2018-03-02 11:20:00,97.37,97.53,97.36,97.49,2857.0,97.37,97.53,97.36,97.49,2857.0
2018-03-02 11:25:00,97.52,97.57,97.48,97.51,1009.0,97.52,97.57,97.48,97.51,1009.0
2018-03-02 11:30:00,97.53,97.55,97.33,97.34,6613.0,97.53,97.55,97.33,97.34,6613.0
2018-03-02 11:35:00,97.4,97.4,97.33,97.37,4012.0,97.4,97.4,97.33,97.37,4012.0
2018-03-02 11:40:00,97.43,97.69,97.39,97.53,6539.0,97.43,97.69,97.39,97.53,6539.0
2018-03-02 11:45:00,97.63,97.67,97.58,97.63,3625.0,97.63,97.67,97.58,97.63,3625.0
2018-03-02 11:50:00,97.69,97.78,97.65,97.75,6625.0,97.69,97.78,97.65,97.75,6625.0
2018-03-02 11:55:00,97.71,98.03,97.71,98.03,33350.0,97.71,98.03,97.71,98.03,33350.0
2018-03-02 12:00:00,98.09,98.13,97.99,98.12,9188.0,98.09,98.13,97.99,98.12,9188.0
2018-03-02 12:05:00,98.1,98.54,98.1,98.46,21240.0,98.1,98.54,98.1,98.46,21240.0
2018-03-02 12:10:00,98.51,98.56,98.38,98.54,13600.0,98.51,98.56,98.38,98.54,13600.0
2018-03-02 12:15:00,98.55,98.55,98.07,98.13,4920.0,98.55,98.55,98.07,98.13,4920.0
2018-03-02 12:20:00,98.26,98.72,98.24,98.59,10732.0,98.26,98.72,98.24,98.59,10732.0
2018-03-02 12:25:00,98.59,98.62,98.21,98.36,5447.0,98.59,98.62,98.21,98.36,5447.0
2018-03-02 12:30:00,98.47,98.55,98.4,98.51,9385.0,98.47,98.55,98.4,98.51,9385.0
2018-03-02 12:35:00,98.57,98.71,98.57,98.7,5200.0,98.57,98.71,98.57,98.7,5200.0
2018-03-02 12:40:00,98.69,98.92,98.69,98.91,7576.0,98.69,98.92,98.69,98.91,7576.0
2018-03-02 12:45:00,98.84,99.21,98.84,99.09,11866.0,98.84,99.21,98.84,99.09,11866.0
2018-03-02 12:50:00,99.08,99.22,99.06,99.22,5475.0,99.08,99.22,99.06,99.22,5475.0
2018-03-02 12:55:00,99.2,99.52,99.19,99.43,18150.0,99.2,99.52,99.19,99.43,18150.0
2018-03-02 13:00:00,99.43,99.48,99.31,99.31,24920.0,99.43,99.48,99.31,99.31,24920.0
2018-03-02 13:05:00,99.26,99.26,98.55,98.56,9708.0,99.26,99.26,98.55,98.56,9708.0
2018-03-02 13:10:00,98.52,98.55,98.24,98.24,6811.0,98.52,98.55,98.24,98.24,6811.0
2018-03-02 13:15:00,98.2,98.43,98.19,98.37,5450.0,98.2,98.43,98.19,98.37,5450.0
2018-03-02 13:20:00,98.45,98.45,98.17,98.23,7230.0,98.45,98.45,98.17,98.23,7230.0
2018-03-02 13:25:00,98.19,98.33,98.08,98.16,4304.0,98.19,98.33,98.08,98.16,4304.0
2018-03-02 13:30:00,98.14,98.32,98.09,98.27,5290.0,98.14,98.32,98.09,98.27,5290.0
2018-03-02 13:35:00,98.21,98.36,98.11,98.29,5086.0,98.21,98.36,98.11,98.29,5086.0
2018-03-02 13:40:00,98.37,98.37,97.98,98.05,1800.0,98.37,98.37,97.98,98.05,1800.0
2018-03-02 13:45:00,98.04,98.64,98.04,98.62,9897.0,98.04,98.64,98.04,98.62,9897.0
2018-03-02 13:50:00,98.54,98.67,98.43,98.53,6936.0,98.54,98.67,98.43,98.53,6936.0
2018-03-02 13:55:00,98.48,98.58,98.35,98.4,3267.0,98.48,98.58,98.35,98.4,3267.0
2018-03-02 14:00:00,98.44,98.76,98.43,98.74,6254.0,98.44,98.76,98.43,98.74,6254.0
2018-03-02 14:05:00,98.71,98.88,98.64,98.7,5600.0,98.71,98.88,98.64,98.7,5600.0
2018-03-02 14:10:00,98.71,99.02,98.69,98.82,2452.0,98.71,99.02,98.69,98.82,2452.0
2018-03-02 14:15:00,98.85,99.06,98.42,98.43,6222.0,98.85,99.06,98.42,98.43,6222.0
2018-03-02 14:20:00,98.42,98.53,98.34,98.43,3450.0,98.42,98.53,98.34,98.43,3450.0
2018-03-02 14:25:00,98.41,98.54,98.31,98.41,4925.0,98.41,98.54,98.31,98.41,4925.0
2018-03-02 14:30:00,98.31,98.45,98.28,98.34,4981.0,98.31,98.45,98.28,98.34,4981.0
2018-03-02 14:35:00,98.25,98.61,98.23,98.51,4738.0,98.25,98.61,98.23,98.51,4738.0
2018-03-02 14:40:00,98.52,98.61,98.33,98.33,5149.0,98.52,98.61,98.33,98.33,5149.0
2018-03-02 14:45:00,98.37,98.45,98.22,98.39,5925.0,98.37,98.45,98.22,98.39,5925.0
2018-03-02 14:50:00,98.39,98.58,98.29,98.37,6129.0,98.39,98.58,98.29,98.37,6129.0
2018-03-02 14:55:00,98.39,98.41,98.27,98.27,3969.0,98.39,98.41,98.27,98.27,3969.0
2018-03-02 15:00:00,98.24,98.24,97.99,98.13,6638.0,98.24,98.24,97.99,98.13,6638.0
2018-03-02 15:05:00,98.17,98.35,98.0,98.34,7787.0,98.17,98.35,98.0,98.34,7787.0
2018-03-02 15:10:00,98.3,98.3,98.07,98.15,8717.0,98.3,98.3,98.07,98.15,8717.0
2018-03-02 15:15:00,98.15,98.21,98.03,98.1,5123.0,98.15,98.21,98.03,98.1,5123.0
2018-03-02 15:20:00,98.13,98.23,98.08,98.2,9678.0,98.13,98.23,98.08,98.2,9678.0
2018-03-02 15:25:00,98.2,98.2,98.09,98.15,6379.0,98.2,98.2,98.09,98.15,6379.0
2018-03-02 15:30:00,98.16,98.35,98.12,98.21,9341.0,98.16,98.35,98.12,98.21,9341.0
2018-03-02 15:35:00,98.22,98.42,98.19,98.35,11850.0,98.22,98.42,98.19,98.35,11850.0
2018-03-02 15:40:00,98.38,98.46,98.26,98.42,11358.0,98.38,98.46,98.26,98.42,11358.0
2018-03-02 15:45:00,98.38,98.38,98.03,98.16,19072.0,98.38,98.38,98.03,98.16,19072.0
2018-03-02 15:50:00,98.21,98.36,98.13,98.16,35190.0,98.21,98.36,98.13,98.16,35190.0
2018-03-02 15:55:00,98.2,98.29,98.1,98.16,70598.0,98.2,98.29,98.1,98.16,70598.0
2018-03-05 09:30:00,98.03,98.15,97.17,97.3,18313.0,98.03,98.15,97.17,97.3,18313.0
2018-03-05 09:35:00,97.2,97.92,97.2,97.76,1300.0,97.2,97.92,97.2,97.76,1300.0
2018-03-05 09:40:00,97.78,97.79,97.53,97.54,2005.0,97.78,97.79,97.53,97.54,2005.0
2018-03-05 09:45:00,97.55,97.66,97.4,97.43,4288.0,97.55,97.66,97.4,97.43,4288.0
2018-03-05 09:50:00,97.38,97.38,97.06,97.35,2200.0,97.38,97.38,97.06,97.35,2200.0
2018-03-05 09:55:00,97.22,97.3,96.94,97.08,7431.0,97.22,97.3,96.94,97.08,7431.0
2018-03-05 10:00:00,97.05,97.31,97.05,97.31,4219.0,97.05,97.31,97.05,97.31,4219.0
2018-03-05 10:05:00,97.32,97.39,97.03,97.03,5800.0,97.32,97.39,97.03,97.03,5800.0
2018-03-05 10:10:00,97.04,97.28,96.99,97.15,4460.0,97.04,97.28,96.99,97.15,4460.0
2018-03-05 10:15:00,97.09,97.19,97.06,97.11,2680.0,97.09,97.19,97.06,97.11,2680.0
2018-03-05 10:20:00,97.05,97.38,97.01,97.31,2453.0,97.05,97.38,97.01,97.31,2453.0
2018-03-05 10:25:00,97.29,97.38,97.15,97.24,2673.0,97.29,97.38,97.15,97.24,2673.0
2018-03-05 10:30:00,97.15,97.23,97.04,97.1,10263.0,97.15,97.23,97.04,97.1,10263.0
2018-03-05 10:35:00,97.08,97.48,97.06,97.45,8467.0,97.08,97.48,97.06,97.45,8467.0
2018-03-05 10:40:00,97.41,97.6,97.37,97.53,5926.0,97.41,97.6,97.37,97.53,5926.0
2018-03-05 10:45:00,97.55,97.67,97.53,97.59,16967.0,97.55,97.67,97.53,97.59,16967.0
2018-03-05 10:50:00,97.62,97.81,97.61,97.81,2300.0,97.62,97.81,97.61,97.81,2300.0
2018-03-05 10:55:00,97.81,97.9,97.81,97.9,7400.0,97.81,97.9,97.81,97.9,7400.0
2018-03-05 11:00:00,97.87,98.07,97.86,98.07,10187.0,97.87,98.07,97.86,98.07,10187.0
2018-03-05 11:05:00,98.11,98.33,98.11,98.31,4874.0,98.11,98.33,98.11,98.31,4874.0
2018-03-05 11:10:00,98.3,98.48,98.26,98.42,17553.0,98.3,98.48,98.26,98.42,17553.0
2018-03-05 11:15:00,98.45,98.64,98.43,98.64,8034.0,98.45,98.64,98.43,98.64,8034.0
2018-03-05 11:20:00,98.63,98.87,98.63,98.63,5002.0,98.63,98.87,98.63,98.63,5002.0
2018-03-05 11:25:00,98.7,98.7,98.54,98.58,4157.0,98.7,98.7,98.54,98.58,4157.0
2018-03-05 11:30:00,98.51,98.55,98.5,98.54,4090.0,98.51,98.55,98.5,98.54,4090.0
2018-03-05 11:35:00,98.58,98.78,98.57,98.78,1276.0,98.58,98.78,98.57,98.78,1276.0
2018-03-05 11:40:00,98.85,98.95,98.85,98.95,2825.0,98.85,98.95,98.85,98.95,2825.0
2018-03-05 11:45:00,98.95,99.06,98.92,99.0,4547.0,98.95,99.06,98.92,99.0,4547.0
2018-03-05 11:50:00,99.0,99.05,98.94,98.94,12100.0,99.0,99.05,98.94,98.94,12100.0
2018-03-05 11:55:00,98.93,98.99,98.92,98.96,4411.0,98.93,98.99,98.92,98.96,4411.0
2018-03-05 12:00:00,99.0,99.01,98.91,98.91,11680.0,99.0,99.01,98.91,98.91,11680.0
2018-03-05 12:05:00,98.96,99.24,98.96,99.19,8292.0,98.96,99.24,98.96,99.19,8292.0
2018-03-05 12:10:00,99.18,99.49,99.18,99.33,9335.0,99.18,99.49,99.18,99.33,9335.0
2018-03-05 12:15:00,99.3,99.3,99.12,99.12,1720.0,99.3,99.3,99.12,99.12,1720.0
2018-03-05 12:20:00,99.14,99.14,99.06,99.1,2023.0,99.14,99.14,99.06,99.1,2023.0
2018-03-05 12:25:00,99.1,99.22,99.1,99.17,1200.0,99.1,99.22,99.1,99.17,1200.0
2018-03-05 12:30:00,99.21,99.3,99.03,99.03,4950.0,99.21,99.3,99.03,99.03,4950.0
2018-03-05 12:35:00,99.09,99.15,99.05,99.15,1900.0,99.09,99.15,99.05,99.15,1900.0
2018-03-05 12:40:00,99.18,99.22,99.13,99.22,2295.0,99.18,99.22,99.13,99.22,2295.0
2018-03-05 12:45:00,99.26,99.38,99.26,99.32,2401.0,99.26,99.38,99.26,99.32,2401.0
2018-03-05 12:50:00,99.3,99.38,99.28,99.37,1200.0,99.3,99.38,99.28,99.37,1200.0
2018-03-05 12:55:00,99.32,99.49,99.31,99.32,3800.0,99.32,99.49,99.31,99.32,3800.0
2018-03-05 13:00:00,99.36,99.38,99.23,99.35,3360.0,99.36,99.38,99.23,99.35,3360.0
2018-03-05 13:05:00,99.32,99.33,99.08,99.09,6343.0,99.32,99.33,99.08,99.09,6343.0
2018-03-05 13:10:00,99.13,99.21,99.13,99.21,1821.0,99.13,99.21,99.13,99.21,1821.0
2018-03-05 13:15:00,99.15,99.2,99.07,99.08,5170.0,99.15,99.2,99.07,99.08,5170.0
2018-03-05 13:20:00,99.13,99.2,99.13,99.18,3599.0,99.13,99.2,99.13,99.18,3599.0
2018-03-05 13:25:00,99.18,99.18,99.04,99.04,1000.0,99.18,99.18,99.04,99.04,1000.0
2018-03-05 13:30:00,99.09,99.12,99.0,99.01,5600.0,99.09,99.12,99.0,99.01,5600.0
2018-03-05 13:35:00,99.09,99.16,99.02,99.06,1770.0,99.09,99.16,99.02,99.06,1770.0
2018-03-05 13:40:00,99.06,99.25,99.05,99.25,1846.0,99.06,99.25,99.05,99.25,1846.0
2018-03-05 13:45:00,99.21,99.25,99.04,99.17,5158.0,99.21,99.25,99.04,99.17,5158.0
2018-03-05 13:50:00,99.14,99.23,99.09,99.21,2136.0,99.14,99.23,99.09,99.21,2136.0
2018-03-05 13:55:00,99.22,99.22,99.11,99.17,3990.0,99.22,99.22,99.11,99.17,3990.0
2018-03-05 14:00:00,99.16,99.19,99.06,99.09,5466.0,99.16,99.19,99.06,99.09,5466.0
2018-03-05 14:05:00,99.07,99.07,99.0,99.02,2048.0,99.07,99.07,99.0,99.02,2048.0
2018-03-05 14:10:00,99.04,99.04,98.99,99.0,22914.0,99.04,99.04,98.99,99.0,22914.0
2018-03-05 14:15:00,99.05,99.16,99.02,99.04,5391.0,99.05,99.16,99.02,99.04,5391.0
2018-03-05 14:20:00,99.07,99.12,99.05,99.11,1563.0,99.07,99.12,99.05,99.11,1563.0
2018-03-05 14:25:00,99.12,99.26,99.12,99.2,6300.0,99.12,99.26,99.12,99.2,6300.0
2018-03-05 14:30:00,99.19,99.3,99.12,99.3,3700.0,99.19,99.3,99.12,99.3,3700.0
2018-03-05 14:35:00,99.26,99.46,99.18,99.46,7994.0,99.26,99.46,99.18,99.46,7994.0
2018-03-05 14:40:00,99.39,99.68,99.38,99.68,6030.0,99.39,99.68,99.38,99.68,6030.0
2018-03-05 14:45:00,99.62,99.77,99.5,99.77,4035.0,99.62,99.77,99.5,99.77,4035.0
2018-03-05 14:50:00,99.77,99.77,99.58,99.66,5100.0,99.77,99.77,99.58,99.66,5100.0
2018-03-05 14:55:00,99.69,99.79,99.69,99.77,2811.0,99.69,99.79,99.69,99.77,2811.0
2018-03-05 15:00:00,99.79,99.87,99.74,99.83,6151.0,99.79,99.87,99.74,99.83,6151.0
2018-03-05 15:05:00,99.86,99.93,99.67,99.67,7714.0,99.86,99.93,99.67,99.67,7714.0
2018-03-05 15:10:00,99.62,99.63,99.48,99.49,7792.0,99.62,99.63,99.48,99.49,7792.0
2018-03-05 15:15:00,99.46,99.57,99.42,99.56,4777.0,99.46,99.57,99.42,99.56,4777.0
2018-03-05 15:20:00,99.59,99.68,99.54,99.68,10426.0,99.59,99.68,99.54,99.68,10426.0
2018-03-05 15:25:00,99.69,99.71,99.63,99.71,6273.0,99.69,99.71,99.63,99.71,6273.0
2018-03-05 15:30:00,99.71,99.92,99.67,99.92,8650.0,99.71,99.92,99.67,99.92,8650.0
2018-03-05 15:35:00,99.93,100.02,99.91,99.99,8426.0,99.93,100.02,99.91,99.99,8426.0
2018-03-05 15:40:00,100.02,100.11,99.97,100.05,13564.0,100.02,100.11,99.97,100.05,13564.0
2018-03-05 15:45:00,100.02,100.08,99.98,99.99,18140.0,100.02,100.08,99.98,99.99,18140.0
2018-03-05 15:50:00,99.99,99.99,99.87,99.95,26746.0,99.99,99.99,99.87,99.95,26746.0
2018-03-05 15:55:00,99.96,100.01,99.67,99.71,57005.0,99.96,100.01,99.67,99.71,57005.0
2018-03-06 09:30:00,99.92,99.92,99.63,99.86,6461.0,99.92,99.92,99.63,99.86,6461.0
2018-03-06 09:35:00,99.93,99.93,99.77,99.8,1200.0,99.93,99.93,99.77,99.8,1200.0
2018-03-06 09:40:00,99.68,100.06,99.65,100.01,6974.0,99.68,100.06,99.65,100.01,6974.0
2018-03-06 09:45:00,100.0,100.34,99.93,100.34,5722.0,100.0,100.34,99.93,100.34,5722.0
2018-03-06 09:50:00,100.28,100.48,100.22,100.48,3500.0,100.28,100.48,100.22,100.48,3500.0
2018-03-06 09:55:00,100.53,100.53,100.0,100.01,5706.0,100.53,100.53,100.0,100.01,5706.0
2018-03-06 10:00:00,100.06,100.1,99.9,100.02,11512.0,100.06,100.1,99.9,100.02,11512.0
2018-03-06 10:05:00,100.03,100.09,99.95,99.99,4601.0,100.03,100.09,99.95,99.99,4601.0
2018-03-06 10:10:00,99.95,100.1,99.95,100.08,7864.0,99.95,100.1,99.95,100.08,7864.0
2018-03-06 10:15:00,100.08,100.21,100.04,100.17,2789.0,100.08,100.21,100.04,100.17,2789.0
2018-03-06 10:20:00,100.18,100.38,100.07,100.35,8058.0,100.18,100.38,100.07,100.35,8058.0
2018-03-06 10:25:00,100.34,100.5,100.33,100.49,4900.0,100.34,100.5,100.33,100.49,4900.0
2018-03-06 10:30:00,100.5,100.5,100.37,100.41,8801.0,100.5,100.5,100.37,100.41,8801.0
2018-03-06 10:35:00,100.39,100.55,100.38,100.54,6715.0,100.39,100.55,100.38,100.54,6715.0
2018-03-06 10:40:00,100.51,100.51,100.27,100.41,5884.0,100.51,100.51,100.27,100.41,5884.0
2018-03-06 10:45:00,100.36,100.36,100.08,100.13,4500.0,100.36,100.36,100.08,100.13,4500.0
2018-03-06 10:50:00,100.16,100.25,100.09,100.09,5731.0,100.16,100.25,100.09,100.09,5731.0
2018-03-06 10:55:00,100.11,100.24,100.03,100.03,5125.0,100.11,100.24,100.03,100.03,5125.0
2018-03-06 11:00:00,100.04,100.05,99.93,99.94,5696.0,100.04,100.05,99.93,99.94,5696.0
2018-03-06 11:05:00,99.98,100.07,99.93,100.07,3571.0,99.98,100.07,99.93,100.07,3571.0
2018-03-06 11:10:00,100.02,100.07,100.0,100.05,3758.0,100.02,100.07,100.0,100.05,3758.0
2018-03-06 11:15:00,100.07,100.07,99.97,100.06,3500.0,100.07,100.07,99.97,100.06,3500.0
2018-03-06 11:20:00,100.02,100.02,99.87,99.87,3025.0,100.02,100.02,99.87,99.87,3025.0
2018-03-06 11:25:00,99.88,99.95,99.84,99.91,3600.0,99.88,99.95,99.84,99.91,3600.0
2018-03-06 11:30:00,99.95,99.97,99.89,99.93,2613.0,99.95,99.97,99.89,99.93,2613.0
2018-03-06 11:35:00,99.91,99.97,99.89,99.94,4025.0,99.91,99.97,99.89,99.94,4025.0
2018-03-06 11:40:00,99.93,99.98,99.87,99.94,3408.0,99.93,99.98,99.87,99.94,3408.0
2018-03-06 11:45:00,99.93,100.03,99.9,100.01,2700.0,99.93,100.03,99.9,100.01,2700.0
2018-03-06 11:50:00,100.01,100.05,99.97,100.05,3100.0,100.01,100.05,99.97,100.05,3100.0
2018-03-06 11:55:00,100.05,100.09,100.05,100.09,834.0,100.05,100.09,100.05,100.09,834.0
2018-03-06 12:00:00,100.14,100.17,100.13,100.14,2058.0,100.14,100.17,100.13,100.14,2058.0
2018-03-06 12:05:00,100.17,100.23,100.16,100.19,5453.0,100.17,100.23,100.16,100.19,5453.0
2018-03-06 12:10:00,100.19,100.27,100.17,100.24,4176.0,100.19,100.27,100.17,100.24,4176.0
2018-03-06 12:15:00,100.24,100.28,100.2,100.23,4750.0,100.24,100.28,100.2,100.23,4750.0
2018-03-06 12:20:00,100.2,100.24,100.07,100.08,2300.0,100.2,100.24,100.07,100.08,2300.0
2018-03-06 12:25:00,100.06,100.12,100.03,100.05,2453.0,100.06,100.12,100.03,100.05,2453.0
2018-03-06 12:30:00,100.03,100.04,99.98,100.03,1100.0,100.03,100.04,99.98,100.03,1100.0
2018-03-06 12:35:00,100.05,100.05,99.98,100.05,2026.0,100.05,100.05,99.98,100.05,2026.0
2018-03-06 12:40:00,100.07,100.17,100.07,100.14,1100.0,100.07,100.17,100.07,100.14,1100.0
2018-03-06 12:45:00,100.15,100.17,100.14,100.17,1000.0,100.15,100.17,100.14,100.17,1000.0
2018-03-06 12:50:00,100.25,100.36,100.25,100.36,1419.0,100.25,100.36,100.25,100.36,1419.0
2018-03-06 12:55:00,100.31,100.44,100.28,100.42,3010.0,100.31,100.44,100.28,100.42,3010.0
2018-03-06 13:00:00,100.44,100.49,100.4,100.42,2603.0,100.44,100.49,100.4,100.42,2603.0
2018-03-06 13:05:00,100.43,100.56,100.43,100.53,1500.0,100.43,100.56,100.43,100.53,1500.0
2018-03-06 13:10:00,100.58,100.76,100.58,100.7,3600.0,100.58,100.76,100.58,100.7,3600.0
2018-03-06 13:15:00,100.72,100.73,100.64,100.64,4003.0,100.72,100.73,100.64,100.64,4003.0
2018-03-06 13:20:00,100.6,100.6,100.55,100.57,2482.0,100.6,100.6,100.55,100.57,2482.0
2018-03-06 13:25:00,100.54,100.54,100.4,100.44,900.0,100.54,100.54,100.4,100.44,900.0
2018-03-06 13:30:00,100.44,100.47,100.34,100.35,2196.0,100.44,100.47,100.34,100.35,2196.0
2018-03-06 13:35:00,100.32,100.39,100.32,100.39,1101.0,100.32,100.39,100.32,100.39,1101.0
2018-03-06 13:40:00,100.43,100.51,100.43,100.47,2942.0,100.43,100.51,100.43,100.47,2942.0
2018-03-06 13:45:00,100.48,100.48,100.16,100.17,3540.0,100.48,100.48,100.16,100.17,3540.0
2018-03-06 13:50:00,100.13,100.21,100.13,100.18,3463.0,100.13,100.21,100.13,100.18,3463.0
2018-03-06 13:55:00,100.15,100.16,100.12,100.16,901.0,100.15,100.16,100.12,100.16,901.0
2018-03-06 14:00:00,100.19,100.24,100.18,100.24,2422.0,100.19,100.24,100.18,100.24,2422.0
2018-03-06 14:05:00,100.21,100.22,100.09,100.18,2400.0,100.21,100.22,100.09,100.18,2400.0
2018-03-06 14:10:00,100.15,100.18,100.14,100.15,2611.0,100.15,100.18,100.14,100.15,2611.0
2018-03-06 14:15:00,100.14,100.14,100.09,100.13,1792.0,100.14,100.14,100.09,100.13,1792.0
2018-03-06 14:20:00,100.13,100.2,100.12,100.16,1466.0,100.13,100.2,100.12,100.16,1466.0
2018-03-06 14:25:00,100.15,100.15,99.96,99.96,3728.0,100.15,100.15,99.96,99.96,3728.0
2018-03-06 14:30:00,99.96,100.09,99.96,100.09,2697.0,99.96,100.09,99.96,100.09,2697.0
2018-03-06 14:35:00,100.13,100.2,100.12,100.16,4610.0,100.13,100.2,100.12,100.16,4610.0
2018-03-06 14:40:00,100.17,100.23,100.17,100.23,1756.0,100.17,100.23,100.17,100.23,1756.0
2018-03-06 14:45:00,100.21,100.23,100.19,100.21,4100.0,100.21,100.23,100.19,100.21,4100.0
2018-03-06 14:50:00,100.2,100.21,100.16,100.2,3900.0,100.2,100.21,100.16,100.2,3900.0
2018-03-06 14:55:00,100.22,100.6,100.22,100.5,19809.0,100.22,100.6,100.22,100.5,19809.0
2018-03-06 15:00:00,100.46,100.49,100.39,100.46,5829.0,100.46,100.49,100.39,100.46,5829.0
2018-03-06 15:05:00,100.46,100.52,100.43,100.52,6600.0,100.46,100.52,100.43,100.52,6600.0
2018-03-06 15:10:00,100.52,100.55,100.46,100.46,9947.0,100.52,100.55,100.46,100.46,9947.0
2018-03-06 15:15:00,100.45,100.45,100.26,100.27,8693.0,100.45,100.45,100.26,100.27,8693.0
2018-03-06 15:20:00,100.26,100.36,100.26,100.34,8716.0,100.26,100.36,100.26,100.34,8716.0
2018-03-06 15:25:00,100.32,100.63,100.31,100.63,10945.0,100.32,100.63,100.31,100.63,10945.0
2018-03-06 15:30:00,100.62,100.7,100.6,100.63,12784.0,100.62,100.7,100.6,100.63,12784.0
2018-03-06 15:35:00,100.63,100.63,100.58,100.6,9677.0,100.63,100.63,100.58,100.6,9677.0
2018-03-06 15:40:00,100.6,100.64,100.57,100.59,15722.0,100.6,100.64,100.57,100.59,15722.0
2018-03-06 15:45:00,100.6,100.64,100.48,100.52,21042.0,100.6,100.64,100.48,100.52,21042.0
2018-03-06 15:50:00,100.52,100.6,100.51,100.58,19137.0,100.52,100.6,100.51,100.58,19137.0
2018-03-06 15:55:00,100.57,100.69,100.46,100.65,32123.0,100.57,100.69,100.46,100.65,32123.0
2018-03-07 09:30:00,100.74,100.9,100.33,100.87,18257.0,100.74,100.9,100.33,100.87,18257.0
2018-03-07 09:35:00,100.89,101.28,100.78,100.79,8582.0,100.89,101.28,100.78,100.79,8582.0
2018-03-07 09:40:00,100.78,101.45,100.68,101.45,8555.0,100.78,101.45,100.68,101.45,8555.0
2018-03-07 09:45:00,101.47,101.72,101.2,101.44,15194.0,101.47,101.72,101.2,101.44,15194.0
2018-03-07 09:50:00,101.4,101.68,101.26,101.42,8700.0,101.4,101.68,101.26,101.42,8700.0
2018-03-07 09:55:00,101.38,101.67,101.38,101.61,6683.0,101.38,101.67,101.38,101.61,6683.0
2018-03-07 10:00:00,101.53,101.62,101.44,101.5,7263.0,101.53,101.62,101.44,101.5,7263.0
2018-03-07 10:05:00,101.61,101.67,101.48,101.49,5943.0,101.61,101.67,101.48,101.49,5943.0
2018-03-07 10:10:00,101.55,101.7,101.44,101.54,8778.0,101.55,101.7,101.44,101.54,8778.0
2018-03-07 10:15:00,101.65,101.89,101.65,101.89,5072.0,101.65,101.89,101.65,101.89,5072.0
2018-03-07 10:20:00,101.84,102.15,101.84,102.14,28885.0,101.84,102.15,101.84,102.14,28885.0
2018-03-07 10:25:00,102.09,102.09,101.77,101.77,2751.0,102.09,102.09,101.77,101.77,2751.0
2018-03-07 10:30:00,101.74,101.99,101.61,101.99,5044.0,101.74,101.99,101.61,101.99,5044.0
2018-03-07 10:35:00,101.94,102.06,101.89,102.02,30512.0,101.94,102.06,101.89,102.02,30512.0
2018-03-07 10:40:00,101.95,102.28,101.95,102.28,13310.0,101.95,102.28,101.95,102.28,13310.0
2018-03-07 10:45:00,102.33,102.33,101.98,102.07,2313.0,102.33,102.33,101.98,102.07,2313.0
2018-03-07 10:50:00,102.06,102.18,102.03,102.04,9825.0,102.06,102.18,102.03,102.04,9825.0
2018-03-07 10:55:00,101.97,102.26,101.97,102.26,5828.0,101.97,102.26,101.97,102.26,5828.0
2018-03-07 11:00:00,102.3,102.3,101.94,101.97,4300.0,102.3,102.3,101.94,101.97,4300.0
2018-03-07 11:05:00,101.97,102.12,101.93,101.94,3698.0,101.97,102.12,101.93,101.94,3698.0
2018-03-07 11:10:00,101.93,102.04,101.85,102.04,3400.0,101.93,102.04,101.85,102.04,3400.0
2018-03-07 11:15:00,102.1,102.28,102.02,102.02,4550.0,102.1,102.28,102.02,102.02,4550.0
2018-03-07 11:20:00,102.02,102.02,101.85,101.91,1500.0,102.02,102.02,101.85,101.91,1500.0
2018-03-07 11:25:00,101.87,101.96,101.84,101.84,3443.0,101.87,101.96,101.84,101.84,3443.0
2018-03-07 11:30:00,101.89,101.93,101.85,101.89,1182.0,101.89,101.93,101.85,101.89,1182.0
2018-03-07 11:35:00,101.88,101.88,101.81,101.85,900.0,101.88,101.88,101.81,101.85,900.0
2018-03-07 11:40:00,101.89,102.04,101.89,101.92,4468.0,101.89,102.04,101.89,101.92,4468.0
2018-03-07 11:45:00,101.92,102.0,101.87,101.87,1570.0,101.92,102.0,101.87,101.87,1570.0
2018-03-07 11:50:00,101.79,101.79,101.71,101.71,400.0,101.79,101.79,101.71,101.71,400.0
2018-03-07 11:55:00,101.67,101.68,101.54,101.59,2072.0,101.67,101.68,101.54,101.59,2072.0
2018-03-07 12:00:00,101.49,101.53,101.36,101.44,4045.0,101.49,101.53,101.36,101.44,4045.0
2018-03-07 12:05:00,101.48,101.51,101.46,101.5,700.0,101.48,101.51,101.46,101.5,700.0
2018-03-07 12:10:00,101.42,101.44,101.25,101.44,1900.0,101.42,101.44,101.25,101.44,1900.0
2018-03-07 12:15:00,101.39,101.65,101.39,101.59,3550.0,101.39,101.65,101.39,101.59,3550.0
2018-03-07 12:20:00,101.56,101.59,101.41,101.44,2231.0,101.56,101.59,101.41,101.44,2231.0
2018-03-07 12:25:00,101.39,101.57,101.39,101.57,800.0,101.39,101.57,101.39,101.57,800.0
2018-03-07 12:30:00,101.48,101.57,101.48,101.56,1300.0,101.48,101.57,101.48,101.56,1300.0
2018-03-07 12:35:00,101.51,101.59,101.39,101.39,800.0,101.51,101.59,101.39,101.39,800.0
2018-03-07 12:40:00,101.39,101.51,101.37,101.47,2885.0,101.39,101.51,101.37,101.47,2885.0
2018-03-07 12:45:00,101.46,101.66,101.46,101.62,1800.0,101.46,101.66,101.46,101.62,1800.0
2018-03-07 12:50:00,101.58,101.67,101.53,101.57,3634.0,101.58,101.67,101.53,101.57,3634.0
2018-03-07 12:55:00,101.55,101.63,101.53,101.54,1700.0,101.55,101.63,101.53,101.54,1700.0
2018-03-07 13:00:00,101.5,101.5,101.28,101.33,3345.0,101.5,101.5,101.28,101.33,3345.0
2018-03-07 13:05:00,101.29,101.3,101.21,101.23,1000.0,101.29,101.3,101.21,101.23,1000.0
2018-03-07 13:10:00,101.29,101.33,101.24,101.25,2050.0,101.29,101.33,101.24,101.25,2050.0
2018-03-07 13:15:00,101.21,101.39,101.21,101.39,2230.0,101.21,101.39,101.21,101.39,2230.0
2018-03-07 13:20:00,101.49,101.49,101.39,101.45,1576.0,101.49,101.49,101.39,101.45,1576.0
2018-03-07 13:25:00,101.43,101.56,101.37,101.56,2537.0,101.43,101.56,101.37,101.56,2537.0
2018-03-07 13:30:00,101.59,101.69,101.54,101.54,1200.0,101.59,101.69,101.54,101.54,1200.0
2018-03-07 13:35:00,101.57,101.62,101.57,101.62,900.0,101.57,101.62,101.57,101.62,900.0
2018-03-07 13:40:00,101.58,101.61,101.41,101.41,2308.0,101.58,101.61,101.41,101.41,2308.0
2018-03-07 13:45:00,101.41,101.47,101.32,101.42,1750.0,101.41,101.47,101.32,101.42,1750.0
2018-03-07 13:50:00,101.42,101.48,101.42,101.48,731.0,101.42,101.48,101.42,101.48,731.0
2018-03-07 13:55:00,101.44,101.44,101.31,101.35,1234.0,101.44,101.44,101.31,101.35,1234.0
2018-03-07 14:00:00,101.34,101.36,101.19,101.24,3993.0,101.34,101.36,101.19,101.24,3993.0
2018-03-07 14:05:00,101.24,101.33,101.24,101.33,1150.0,101.24,101.33,101.24,101.33,1150.0
2018-03-07 14:10:00,101.38,101.56,101.38,101.56,1567.0,101.38,101.56,101.38,101.56,1567.0
2018-03-07 14:15:00,101.56,101.56,101.39,101.44,3111.0,101.56,101.56,101.39,101.44,3111.0
2018-03-07 14:20:00,101.42,101.58,101.42,101.53,1600.0,101.42,101.58,101.42,101.53,1600.0
2018-03-07 14:25:00,101.52,101.52,101.42,101.42,1700.0,101.52,101.52,101.42,101.42,1700.0
2018-03-07 14:30:00,101.4,101.48,101.39,101.48,1900.0,101.4,101.48,101.39,101.48,1900.0
2018-03-07 14:35:00,101.48,101.55,101.46,101.55,3081.0,101.48,101.55,101.46,101.55,3081.0
2018-03-07 14:40:00,101.54,101.67,101.51,101.6,3147.0,101.54,101.67,101.51,101.6,3147.0
2018-03-07 14:45:00,101.62,101.62,101.53,101.53,2353.0,101.62,101.62,101.53,101.53,2353.0
2018-03-07 14:50:00,101.53,101.61,101.41,101.41,8749.0,101.53,101.61,101.41,101.41,8749.0
2018-03-07 14:55:00,101.4,101.5,101.4,101.48,3348.0,101.4,101.5,101.4,101.48,3348.0
2018-03-07 15:00:00,101.53,101.69,101.5,101.58,4619.0,101.53,101.69,101.5,101.58,4619.0
2018-03-07 15:05:00,101.65,101.8,101.61,101.76,4354.0,101.65,101.8,101.61,101.76,4354.0
2018-03-07 15:10:00,101.74,101.74,101.58,101.58,4205.0,101.74,101.74,101.58,101.58,4205.0
2018-03-07 15:15:00,101.57,101.6,101.54,101.57,5087.0,101.57,101.6,101.54,101.57,5087.0
2018-03-07 15:20:00,101.59,101.67,101.57,101.66,7786.0,101.59,101.67,101.57,101.66,7786.0
2018-03-07 15:25:00,101.69,101.74,101.64,101.69,5595.0,101.69,101.74,101.64,101.69,5595.0
2018-03-07 15:30:00,101.69,101.88,101.68,101.77,7596.0,101.69,101.88,101.68,101.77,7596.0
2018-03-07 15:35:00,101.77,101.8,101.75,101.8,8910.0,101.77,101.8,101.75,101.8,8910.0
2018-03-07 15:40:00,101.8,101.91,101.79,101.89,21551.0,101.8,101.91,101.79,101.89,21551.0
2018-03-07 15:45:00,101.87,102.09,101.82,102.07,29799.0,101.87,102.09,101.82,102.07,29799.0
2018-03-07 15:50:00,102.08,102.11,101.83,101.98,50061.0,102.08,102.11,101.83,101.98,50061.0
2018-03-07 15:55:00,101.98,102.1,101.91,101.94,56278.0,101.98,102.1,101.91,101.94,56278.0
2018-03-08 09:30:00,102.27,102.48,101.82,102.08,17988.0,102.27,102.48,101.82,102.08,17988.0
2018-03-08 09:35:00,102.16,102.16,101.77,101.96,4974.0,102.16,102.16,101.77,101.96,4974.0
2018-03-08 09:40:00,102.09,102.44,102.09,102.23,5688.0,102.09,102.44,102.09,102.23,5688.0
2018-03-08 09:45:00,102.29,102.6,102.25,102.36,6250.0,102.29,102.6,102.25,102.36,6250.0
2018-03-08 09:50:00,102.33,102.35,102.21,102.32,2695.0,102.33,102.35,102.21,102.32,2695.0
2018-03-08 09:55:00,102.22,102.31,101.98,101.98,2350.0,102.22,102.31,101.98,101.98,2350.0
2018-03-08 10:00:00,101.99,102.2,101.99,101.99,4065.0,101.99,102.2,101.99,101.99,4065.0
2018-03-08 10:05:00,102.02,102.22,101.94,102.1,4202.0,102.02,102.22,101.94,102.1,4202.0
2018-03-08 10:10:00,102.18,102.6,102.18,102.43,1525.0,102.18,102.6,102.18,102.43,1525.0
2018-03-08 10:15:00,102.38,102.68,102.35,102.59,7099.0,102.38,102.68,102.35,102.59,7099.0
2018-03-08 10:20:00,102.7,102.74,102.52,102.52,5144.0,102.7,102.74,102.52,102.52,5144.0
2018-03-08 10:25:00,102.35,102.7,102.35,102.7,4223.0,102.35,102.7,102.35,102.7,4223.0
2018-03-08 10:30:00,102.6,102.76,102.6,102.65,6178.0,102.6,102.76,102.6,102.65,6178.0
2018-03-08 10:35:00,102.66,102.66,102.5,102.58,3249.0,102.66,102.66,102.5,102.58,3249.0
2018-03-08 10:40:00,102.52,102.85,102.51,102.85,3700.0,102.52,102.85,102.51,102.85,3700.0
2018-03-08 10:45:00,102.86,103.22,102.83,103.21,18456.0,102.86,103.22,102.83,103.21,18456.0
2018-03-08 10:50:00,103.2,103.21,102.98,103.04,6277.0,103.2,103.21,102.98,103.04,6277.0
2018-03-08 10:55:00,103.04,103.22,103.04,103.18,6717.0,103.04,103.22,103.04,103.18,6717.0
2018-03-08 11:00:00,103.15,103.5,103.13,103.45,24263.0,103.15,103.5,103.13,103.45,24263.0
2018-03-08 11:05:00,103.4,103.47,103.24,103.32,17897.0,103.4,103.47,103.24,103.32,17897.0
2018-03-08 11:10:00,103.3,103.43,103.28,103.34,9109.0,103.3,103.43,103.28,103.34,9109.0
2018-03-08 11:15:00,103.33,103.39,103.26,103.26,13791.0,103.33,103.39,103.26,103.26,13791.0
2018-03-08 11:20:00,103.29,103.4,103.27,103.38,2900.0,103.29,103.4,103.27,103.38,2900.0
2018-03-08 11:25:00,103.37,103.39,103.21,103.23,4230.0,103.37,103.39,103.21,103.23,4230.0
2018-03-08 11:30:00,103.25,103.52,103.25,103.52,13894.0,103.25,103.52,103.25,103.52,13894.0
2018-03-08 11:35:00,103.5,103.59,103.5,103.59,14671.0,103.5,103.59,103.5,103.59,14671.0
2018-03-08 11:40:00,103.6,103.64,103.47,103.47,19366.0,103.6,103.64,103.47,103.47,19366.0
2018-03-08 11:45:00,103.45,103.45,103.34,103.43,2286.0,103.45,103.45,103.34,103.43,2286.0
2018-03-08 11:50:00,103.46,103.47,103.15,103.15,2800.0,103.46,103.47,103.15,103.15,2800.0
2018-03-08 11:55:00,103.15,103.24,103.1,103.14,4684.0,103.15,103.24,103.1,103.14,4684.0
2018-03-08 12:00:00,103.06,103.29,103.06,103.15,15282.0,103.06,103.29,103.06,103.15,15282.0
2018-03-08 12:05:00,103.15,103.33,103.14,103.22,21128.0,103.15,103.33,103.14,103.22,21128.0
2018-03-08 12:10:00,103.19,103.23,102.91,102.98,6735.0,103.19,103.23,102.91,102.98,6735.0
2018-03-08 12:15:00,102.99,103.13,102.99,103.13,700.0,102.99,103.13,102.99,103.13,700.0
2018-03-08 12:20:00,103.17,103.22,103.02,103.03,1608.0,103.17,103.22,103.02,103.03,1608.0
2018-03-08 12:25:00,103.07,103.23,103.06,103.16,3790.0,103.07,103.23,103.06,103.16,3790.0
2018-03-08 12:30:00,103.17,103.24,103.02,103.07,3591.0,103.17,103.24,103.02,103.07,3591.0
2018-03-08 12:35:00,103.06,103.17,103.05,103.17,1560.0,103.06,103.17,103.05,103.17,1560.0
2018-03-08 12:40:00,103.18,103.18,103.09,103.09,1541.0,103.18,103.18,103.09,103.09,1541.0
2018-03-08 12:45:00,103.11,103.3,103.11,103.15,2717.0,103.11,103.3,103.11,103.15,2717.0
2018-03-08 12:50:00,103.15,103.24,103.08,103.09,2978.0,103.15,103.24,103.08,103.09,2978.0
2018-03-08 12:55:00,103.14,103.16,103.06,103.06,2369.0,103.14,103.16,103.06,103.06,2369.0
2018-03-08 13:00:00,103.06,103.22,103.06,103.22,1949.0,103.06,103.22,103.06,103.22,1949.0
2018-03-08 13:05:00,103.24,103.24,103.17,103.17,1408.0,103.24,103.24,103.17,103.17,1408.0
2018-03-08 13:10:00,103.23,103.25,103.17,103.23,2100.0,103.23,103.25,103.17,103.23,2100.0
2018-03-08 13:15:00,103.17,103.25,103.17,103.21,2943.0,103.17,103.25,103.17,103.21,2943.0
2018-03-08 13:20:00,103.25,103.25,103.16,103.24,6050.0,103.25,103.25,103.16,103.24,6050.0
2018-03-08 13:25:00,103.21,103.22,102.98,103.01,9271.0,103.21,103.22,102.98,103.01,9271.0
2018-03-08 13:30:00,103.02,103.11,102.92,103.11,2951.0,103.02,103.11,102.92,103.11,2951.0
2018-03-08 13:35:00,103.11,103.14,103.03,103.1,3726.0,103.11,103.14,103.03,103.1,3726.0
2018-03-08 13:40:00,103.12,103.12,103.01,103.01,2400.0,103.12,103.12,103.01,103.01,2400.0
2018-03-08 13:45:00,102.97,103.18,102.97,103.14,3250.0,102.97,103.18,102.97,103.14,3250.0
2018-03-08 13:50:00,103.21,103.27,103.17,103.2,3594.0,103.21,103.27,103.17,103.2,3594.0
2018-03-08 13:55:00,103.2,103.32,103.19,103.28,9361.0,103.2,103.32,103.19,103.28,9361.0
2018-03-08 14:00:00,103.28,103.28,102.93,103.04,4493.0,103.28,103.28,102.93,103.04,4493.0
2018-03-08 14:05:00,103.07,103.1,102.96,103.04,6205.0,103.07,103.1,102.96,103.04,6205.0
2018-03-08 14:10:00,103.02,103.09,103.02,103.06,6481.0,103.02,103.09,103.02,103.06,6481.0
2018-03-08 14:15:00,103.06,103.17,103.06,103.17,3828.0,103.06,103.17,103.06,103.17,3828.0
2018-03-08 14:20:00,103.17,103.24,103.15,103.2,3461.0,103.17,103.24,103.15,103.2,3461.0
2018-03-08 14:25:00,103.24,103.4,103.23,103.38,2775.0,103.24,103.4,103.23,103.38,2775.0
2018-03-08 14:30:00,103.37,103.4,103.25,103.4,7473.0,103.37,103.4,103.25,103.4,7473.0
2018-03-08 14:35:00,103.38,103.43,103.34,103.4,4893.0,103.38,103.43,103.34,103.4,4893.0
2018-03-08 14:40:00,103.37,103.42,103.27,103.28,5887.0,103.37,103.42,103.27,103.28,5887.0
2018-03-08 14:45:00,103.28,103.44,103.27,103.38,3524.0,103.28,103.44,103.27,103.38,3524.0
2018-03-08 14:50:00,103.42,103.48,103.42,103.48,2200.0,103.42,103.48,103.42,103.48,2200.0
2018-03-08 14:55:00,103.43,103.48,103.4,103.48,2643.0,103.43,103.48,103.4,103.48,2643.0
2018-03-08 15:00:00,103.5,103.61,103.5,103.61,5893.0,103.5,103.61,103.5,103.61,5893.0
2018-03-08 15:05:00,103.59,103.75,103.57,103.67,24893.0,103.59,103.75,103.57,103.67,24893.0
2018-03-08 15:10:00,103.65,103.67,103.41,103.41,7040.0,103.65,103.67,103.41,103.41,7040.0
2018-03-08 15:15:00,103.4,103.51,103.37,103.42,16249.0,103.4,103.51,103.37,103.42,16249.0
2018-03-08 15:20:00,103.41,103.45,103.39,103.39,12585.0,103.41,103.45,103.39,103.39,12585.0
2018-03-08 15:25:00,103.38,103.39,103.34,103.37,16390.0,103.38,103.39,103.34,103.37,16390.0
2018-03-08 15:30:00,103.36,103.36,103.14,103.26,21194.0,103.36,103.36,103.14,103.26,21194.0
2018-03-08 15:35:00,103.28,103.29,103.2,103.21,25876.0,103.28,103.29,103.2,103.21,25876.0
2018-03-08 15:40:00,103.2,103.25,103.11,103.12,14860.0,103.2,103.25,103.11,103.12,14860.0
2018-03-08 15:45:00,103.11,103.11,102.9,103.05,26460.0,103.11,103.11,102.9,103.05,26460.0
2018-03-08 15:50:00,103.08,103.25,103.07,103.16,41196.0,103.08,103.25,103.07,103.16,41196.0
2018-03-08 15:55:00,103.19,103.29,103.15,103.25,81744.0,103.19,103.29,103.15,103.25,81744.0
2018-03-09 09:30:00,103.78,103.9,102.98,103.02,12163.0,103.78,103.9,102.98,103.02,12163.0
2018-03-09 09:35:00,103.11,103.64,103.11,103.64,3844.0,103.11,103.64,103.11,103.64,3844.0
2018-03-09 09:40:00,103.52,103.76,103.41,103.71,6960.0,103.52,103.76,103.41,103.71,6960.0
2018-03-09 09:45:00,103.8,103.98,103.76,103.98,3736.0,103.8,103.98,103.76,103.98,3736.0
2018-03-09 09:50:00,103.99,104.0,103.88,103.88,8087.0,103.99,104.0,103.88,103.88,8087.0
2018-03-09 09:55:00,103.85,103.98,103.85,103.87,4520.0,103.85,103.98,103.85,103.87,4520.0
2018-03-09 10:00:00,103.99,104.03,103.29,103.45,24223.0,103.99,104.03,103.29,103.45,24223.0
2018-03-09 10:05:00,103.41,103.9,103.4,103.82,8171.0,103.41,103.9,103.4,103.82,8171.0
2018-03-09 10:10:00,103.88,104.38,103.88,104.38,16799.0,103.88,104.38,103.88,104.38,16799.0
2018-03-09 10:15:00,104.38,104.47,104.11,104.2,6910.0,104.38,104.47,104.11,104.2,6910.0
2018-03-09 10:20:00,104.19,104.2,104.0,104.0,2975.0,104.19,104.2,104.0,104.0,2975.0
2018-03-09 10:25:00,104.06,104.09,104.0,104.0,550.0,104.06,104.09,104.0,104.0,550.0
2018-03-09 10:30:00,104.14,104.3,104.08,104.3,1600.0,104.14,104.3,104.08,104.3,1600.0
2018-03-09 10:35:00,104.25,104.32,104.25,104.32,200.0,104.25,104.32,104.25,104.32,200.0
2018-03-09 10:40:00,104.41,104.58,104.41,104.58,2500.0,104.41,104.58,104.41,104.58,2500.0
2018-03-09 10:45:00,104.56,104.61,104.46,104.51,3244.0,104.56,104.61,104.46,104.51,3244.0
2018-03-09 10:50:00,104.41,104.7,104.4,104.69,10524.0,104.41,104.7,104.4,104.69,10524.0
2018-03-09 10:55:00,104.62,104.62,104.49,104.51,1150.0,104.62,104.62,104.49,104.51,1150.0
2018-03-09 11:00:00,104.51,104.56,104.45,104.46,5628.0,104.51,104.56,104.45,104.46,5628.0
2018-03-09 11:05:00,104.44,104.57,104.41,104.54,52631.0,104.44,104.57,104.41,104.54,52631.0
2018-03-09 11:10:00,104.53,104.56,104.48,104.54,3492.0,104.53,104.56,104.48,104.54,3492.0
2018-03-09 11:15:00,104.55,104.59,104.52,104.59,9940.0,104.55,104.59,104.52,104.59,9940.0
2018-03-09 11:20:00,104.62,104.67,104.53,104.58,13084.0,104.62,104.67,104.53,104.58,13084.0
2018-03-09 11:25:00,104.59,104.81,104.54,104.76,33512.0,104.59,104.81,104.54,104.76,33512.0
2018-03-09 11:30:00,104.78,104.79,104.74,104.75,2202.0,104.78,104.79,104.74,104.75,2202.0
2018-03-09 11:35:00,104.77,104.77,104.68,104.69,1500.0,104.77,104.77,104.68,104.69,1500.0
2018-03-09 11:40:00,104.69,104.78,104.62,104.74,8600.0,104.69,104.78,104.62,104.74,8600.0
2018-03-09 11:45:00,104.73,104.91,104.72,104.91,11204.0,104.73,104.91,104.72,104.91,11204.0
2018-03-09 11:50:00,104.95,104.97,104.91,104.95,5532.0,104.95,104.97,104.91,104.95,5532.0
2018-03-09 11:55:00,104.95,104.99,104.93,104.93,1600.0,104.95,104.99,104.93,104.93,1600.0
2018-03-09 12:00:00,104.98,105.03,104.75,104.75,22392.0,104.98,105.03,104.75,104.75,22392.0
2018-03-09 12:05:00,104.79,104.93,104.77,104.91,6962.0,104.79,104.93,104.77,104.91,6962.0
2018-03-09 12:10:00,104.94,104.95,104.81,104.83,6423.0,104.94,104.95,104.81,104.83,6423.0
2018-03-09 12:15:00,104.89,105.08,104.88,105.01,11647.0,104.89,105.08,104.88,105.01,11647.0
2018-03-09 12:20:00,105.02,105.08,104.9,104.95,14410.0,105.02,105.08,104.9,104.95,14410.0
2018-03-09 12:25:00,104.93,104.94,104.87,104.87,1700.0,104.93,104.94,104.87,104.87,1700.0
2018-03-09 12:30:00,104.88,104.9,104.87,104.9,400.0,104.88,104.9,104.87,104.9,400.0
2018-03-09 12:35:00,104.9,105.0,104.9,104.98,20044.0,104.9,105.0,104.9,104.98,20044.0
2018-03-09 12:40:00,104.97,105.0,104.93,104.95,4199.0,104.97,105.0,104.93,104.95,4199.0
2018-03-09 12:45:00,104.96,105.01,104.96,105.0,19706.0,104.96,105.01,104.96,105.0,19706.0
2018-03-09 12:50:00,105.0,105.01,104.95,104.97,9700.0,105.0,105.01,104.95,104.97,9700.0
2018-03-09 12:55:00,104.94,105.0,104.94,104.94,2604.0,104.94,105.0,104.94,104.94,2604.0
2018-03-09 13:00:00,104.99,105.0,104.94,104.96,16955.0,104.99,105.0,104.94,104.96,16955.0
2018-03-09 13:05:00,104.94,105.0,104.85,104.89,4399.0,104.94,105.0,104.85,104.89,4399.0
2018-03-09 13:10:00,104.93,104.96,104.88,104.91,3465.0,104.93,104.96,104.88,104.91,3465.0
2018-03-09 13:15:00,104.94,105.18,104.94,105.18,21502.0,104.94,105.18,104.94,105.18,21502.0
2018-03-09 13:20:00,105.18,105.21,105.08,105.11,4000.0,105.18,105.21,105.08,105.11,4000.0
2018-03-09 13:25:00,105.08,105.13,105.07,105.1,3175.0,105.08,105.13,105.07,105.1,3175.0
2018-03-09 13:30:00,105.09,105.1,105.02,105.04,2800.0,105.09,105.1,105.02,105.04,2800.0
2018-03-09 13:35:00,105.03,105.06,104.73,104.81,13669.0,105.03,105.06,104.73,104.81,13669.0
2018-03-09 13:40:00,104.79,104.91,104.79,104.91,5040.0,104.79,104.91,104.79,104.91,5040.0
2018-03-09 13:45:00,104.9,105.03,104.85,105.0,13858.0,104.9,105.03,104.85,105.0,13858.0
2018-03-09 13:50:00,105.0,105.07,104.99,105.0,3600.0,105.0,105.07,104.99,105.0,3600.0
2018-03-09 13:55:00,105.04,105.13,105.04,105.07,7457.0,105.04,105.13,105.04,105.07,7457.0
2018-03-09 14:00:00,105.13,105.19,105.08,105.14,3432.0,105.13,105.19,105.08,105.14,3432.0
2018-03-09 14:05:00,105.16,105.16,105.09,105.15,4154.0,105.16,105.16,105.09,105.15,4154.0
2018-03-09 14:10:00,105.2,105.45,105.2,105.42,8147.0,105.2,105.45,105.2,105.42,8147.0
2018-03-09 14:15:00,105.38,105.41,105.29,105.34,5000.0,105.38,105.41,105.29,105.34,5000.0
2018-03-09 14:20:00,105.37,105.38,105.26,105.31,6378.0,105.37,105.38,105.26,105.31,6378.0
2018-03-09 14:25:00,105.27,105.41,105.24,105.41,4050.0,105.27,105.41,105.24,105.41,4050.0
2018-03-09 14:30:00,105.41,105.56,105.39,105.52,5000.0,105.41,105.56,105.39,105.52,5000.0
2018-03-09 14:35:00,105.54,105.54,105.44,105.48,5027.0,105.54,105.54,105.44,105.48,5027.0
2018-03-09 14:40:00,105.49,105.51,105.42,105.45,3050.0,105.49,105.51,105.42,105.45,3050.0
2018-03-09 14:45:00,105.47,105.47,105.42,105.46,3362.0,105.47,105.47,105.42,105.46,3362.0
2018-03-09 14:50:00,105.47,105.5,105.44,105.49,9814.0,105.47,105.5,105.44,105.49,9814.0
2018-03-09 14:55:00,105.46,105.61,105.42,105.61,3882.0,105.46,105.61,105.42,105.61,3882.0
2018-03-09 15:00:00,105.58,105.61,105.4,105.45,5407.0,105.58,105.61,105.4,105.45,5407.0
2018-03-09 15:05:00,105.47,105.49,105.32,105.4,6552.0,105.47,105.49,105.32,105.4,6552.0
2018-03-09 15:10:00,105.37,105.51,105.33,105.51,4815.0,105.37,105.51,105.33,105.51,4815.0
2018-03-09 15:15:00,105.5,105.52,105.43,105.43,7716.0,105.5,105.52,105.43,105.43,7716.0
2018-03-09 15:20:00,105.43,105.49,105.4,105.47,8280.0,105.43,105.49,105.4,105.47,8280.0
2018-03-09 15:25:00,105.44,105.53,105.44,105.53,7400.0,105.44,105.53,105.44,105.53,7400.0
2018-03-09 15:30:00,105.55,105.61,105.53,105.56,9612.0,105.55,105.61,105.53,105.56,9612.0
2018-03-09 15:35:00,105.55,105.6,105.53,105.53,12758.0,105.55,105.6,105.53,105.53,12758.0
2018-03-09 15:40:00,105.56,105.61,105.48,105.51,9515.0,105.56,105.61,105.48,105.51,9515.0
2018-03-09 15:45:00,105.5,105.5,105.41,105.42,17873.0,105.5,105.5,105.41,105.42,17873.0
2018-03-09 15:50:00,105.43,105.57,105.43,105.56,21170.0,105.43,105.57,105.43,105.56,21170.0
2018-03-09 15:55:00,105.56,105.66,105.56,105.59,50979.0,105.56,105.66,105.56,105.59,50979.0
2018-03-12 09:30:00,105.96,105.96,105.45,105.94,10078.0,105.96,105.96,105.45,105.94,10078.0
2018-03-12 09:35:00,105.69,105.95,105.69,105.82,1205.0,105.69,105.95,105.69,105.82,1205.0
2018-03-12 09:40:00,105.9,106.07,105.71,105.71,7344.0,105.9,106.07,105.71,105.71,7344.0
2018-03-12 09:45:00,105.78,105.89,105.77,105.86,1100.0,105.78,105.89,105.77,105.86,1100.0
2018-03-12 09:50:00,105.99,106.02,105.84,105.91,3075.0,105.99,106.02,105.84,105.91,3075.0
2018-03-12 09:55:00,106.02,106.13,105.88,106.06,5993.0,106.02,106.13,105.88,106.06,5993.0
2018-03-12 10:00:00,106.07,106.28,106.05,106.27,4366.0,106.07,106.28,106.05,106.27,4366.0
2018-03-12 10:05:00,106.21,106.25,106.1,106.11,10411.0,106.21,106.25,106.1,106.11,10411.0
2018-03-12 10:10:00,106.16,106.22,106.16,106.22,1671.0,106.16,106.22,106.16,106.22,1671.0
2018-03-12 10:15:00,106.26,106.47,106.19,106.44,3936.0,106.26,106.47,106.19,106.44,3936.0
2018-03-12 10:20:00,106.42,106.54,106.39,106.51,5856.0,106.42,106.54,106.39,106.51,5856.0
2018-03-12 10:25:00,106.5,106.75,106.5,106.56,6188.0,106.5,106.75,106.5,106.56,6188.0
2018-03-12 10:30:00,106.56,106.68,106.49,106.68,5352.0,106.56,106.68,106.49,106.68,5352.0
2018-03-12 10:35:00,106.64,106.64,106.5,106.62,5650.0,106.64,106.64,106.5,106.62,5650.0
2018-03-12 10:40:00,106.57,106.81,106.57,106.62,10692.0,106.57,106.81,106.57,106.62,10692.0
2018-03-12 10:45:00,106.66,106.8,106.5,106.54,22678.0,106.66,106.8,106.5,106.54,22678.0
2018-03-12 10:50:00,106.5,106.55,106.18,106.33,4300.0,106.5,106.55,106.18,106.33,4300.0
2018-03-12 10:55:00,106.28,106.28,106.16,106.16,5417.0,106.28,106.28,106.16,106.16,5417.0
2018-03-12 11:00:00,106.24,106.45,106.24,106.35,4995.0,106.24,106.45,106.24,106.35,4995.0
2018-03-12 11:05:00,106.33,106.37,106.24,106.26,3974.0,106.33,106.37,106.24,106.26,3974.0
2018-03-12 11:10:00,106.2,106.39,106.2,106.33,2303.0,106.2,106.39,106.2,106.33,2303.0
2018-03-12 11:15:00,106.31,106.43,106.29,106.43,3705.0,106.31,106.43,106.29,106.43,3705.0
2018-03-12 11:20:00,106.42,106.45,106.27,106.27,2900.0,106.42,106.45,106.27,106.27,2900.0
2018-03-12 11:25:00,106.2,106.21,106.12,106.16,4089.0,106.2,106.21,106.12,106.16,4089.0
2018-03-12 11:30:00,106.18,106.28,106.14,106.24,10486.0,106.18,106.28,106.14,106.24,10486.0
2018-03-12 11:35:00,106.18,106.24,106.09,106.24,2500.0,106.18,106.24,106.09,106.24,2500.0
2018-03-12 11:40:00,106.26,106.36,106.22,106.22,6024.0,106.26,106.36,106.22,106.22,6024.0
2018-03-12 11:45:00,106.25,106.26,106.02,106.02,5959.0,106.25,106.26,106.02,106.02,5959.0
2018-03-12 11:50:00,105.97,106.1,105.96,106.09,4100.0,105.97,106.1,105.96,106.09,4100.0
2018-03-12 11:55:00,106.09,106.15,106.06,106.15,3406.0,106.09,106.15,106.06,106.15,3406.0
2018-03-12 12:00:00,106.18,106.26,106.11,106.2,12405.0,106.18,106.26,106.11,106.2,12405.0
2018-03-12 12:05:00,106.22,106.26,106.05,106.05,12692.0,106.22,106.26,106.05,106.05,12692.0
2018-03-12 12:10:00,106.02,106.08,105.97,106.02,3118.0,106.02,106.08,105.97,106.02,3118.0
2018-03-12 12:15:00,106.03,106.19,105.91,106.19,8500.0,106.03,106.19,105.91,106.19,8500.0
2018-03-12 12:20:00,106.21,106.28,106.17,106.25,7193.0,106.21,106.28,106.17,106.25,7193.0
2018-03-12 12:25:00,106.25,106.27,106.13,106.13,5304.0,106.25,106.27,106.13,106.13,5304.0
2018-03-12 12:30:00,106.12,106.18,106.04,106.04,2395.0,106.12,106.18,106.04,106.04,2395.0
2018-03-12 12:35:00,106.04,106.05,105.93,106.01,3054.0,106.04,106.05,105.93,106.01,3054.0
2018-03-12 12:40:00,106.08,106.13,106.03,106.07,5508.0,106.08,106.13,106.03,106.07,5508.0
2018-03-12 12:45:00,106.18,106.23,106.17,106.18,2699.0,106.18,106.23,106.17,106.18,2699.0
2018-03-12 12:50:00,106.21,106.24,106.16,106.19,5275.0,106.21,106.24,106.16,106.19,5275.0
2018-03-12 12:55:00,106.21,106.22,106.0,106.03,4500.0,106.21,106.22,106.0,106.03,4500.0
2018-03-12 13:00:00,106.04,106.06,105.99,106.01,7947.0,106.04,106.06,105.99,106.01,7947.0
2018-03-12 13:05:00,106.01,106.08,105.99,106.06,4718.0,106.01,106.08,105.99,106.06,4718.0
2018-03-12 13:10:00,106.06,106.16,106.05,106.06,5706.0,106.06,106.16,106.05,106.06,5706.0
2018-03-12 13:15:00,106.06,106.11,106.02,106.06,6274.0,106.06,106.11,106.02,106.06,6274.0
2018-03-12 13:20:00,106.06,106.1,106.01,106.1,5885.0,106.06,106.1,106.01,106.1,5885.0
2018-03-12 13:25:00,106.07,106.11,106.07,106.11,13431.0,106.07,106.11,106.07,106.11,13431.0
2018-03-12 13:30:00,106.12,106.25,106.12,106.23,5207.0,106.12,106.25,106.12,106.23,5207.0
2018-03-12 13:35:00,106.23,106.26,106.16,106.17,5560.0,106.23,106.26,106.16,106.17,5560.0
2018-03-12 13:40:00,106.18,106.22,106.13,106.14,10084.0,106.18,106.22,106.13,106.14,10084.0
2018-03-12 13:45:00,106.12,106.22,106.09,106.22,3600.0,106.12,106.22,106.09,106.22,3600.0
2018-03-12 13:50:00,106.23,106.23,106.12,106.13,3600.0,106.23,106.23,106.12,106.13,3600.0
2018-03-12 13:55:00,106.11,106.18,106.11,106.12,6622.0,106.11,106.18,106.11,106.12,6622.0
2018-03-12 14:00:00,106.11,106.2,106.11,106.16,5096.0,106.11,106.2,106.11,106.16,5096.0
2018-03-12 14:05:00,106.15,106.17,106.13,106.14,5069.0,106.15,106.17,106.13,106.14,5069.0
2018-03-12 14:10:00,106.13,106.13,105.8,105.8,7360.0,106.13,106.13,105.8,105.8,7360.0
2018-03-12 14:15:00,105.8,105.82,105.77,105.8,2300.0,105.8,105.82,105.77,105.8,2300.0
2018-03-12 14:20:00,105.84,105.93,105.84,105.93,4549.0,105.84,105.93,105.84,105.93,4549.0
2018-03-12 14:25:00,105.9,105.99,105.9,105.94,3497.0,105.9,105.99,105.9,105.94,3497.0
2018-03-12 14:30:00,105.91,105.97,105.9,105.97,2797.0,105.91,105.97,105.9,105.97,2797.0
2018-03-12 14:35:00,105.97,106.05,105.95,105.96,6402.0,105.97,106.05,105.95,105.96,6402.0
2018-03-12 14:40:00,105.91,105.98,105.89,105.94,6355.0,105.91,105.98,105.89,105.94,6355.0
2018-03-12 14:45:00,105.92,105.99,105.92,105.96,1343.0,105.92,105.99,105.92,105.96,1343.0
2018-03-12 14:50:00,105.93,106.05,105.93,105.99,6238.0,105.93,106.05,105.93,105.99,6238.0
2018-03-12 14:55:00,105.98,106.05,105.98,106.02,3475.0,105.98,106.05,105.98,106.02,3475.0
2018-03-12 15:00:00,106.04,106.06,105.98,106.03,5874.0,106.04,106.06,105.98,106.03,5874.0
2018-03-12 15:05:00,106.03,106.12,105.99,106.12,4730.0,106.03,106.12,105.99,106.12,4730.0
2018-03-12 15:10:00,106.15,106.15,106.07,106.07,6397.0,106.15,106.15,106.07,106.07,6397.0
2018-03-12 15:15:00,106.09,106.1,105.97,106.03,8233.0,106.09,106.1,105.97,106.03,8233.0
2018-03-12 15:20:00,106.02,106.08,106.01,106.04,9227.0,106.02,106.08,106.01,106.04,9227.0
2018-03-12 15:25:00,106.04,106.12,106.04,106.12,4895.0,106.04,106.12,106.04,106.12,4895.0
2018-03-12 15:30:00,106.08,106.25,106.07,106.24,4690.0,106.08,106.25,106.07,106.24,4690.0
2018-03-12 15:35:00,106.24,106.25,106.2,106.22,8201.0,106.24,106.25,106.2,106.22,8201.0
2018-03-12 15:40:00,106.22,106.26,106.07,106.07,29460.0,106.22,106.26,106.07,106.07,29460.0
2018-03-12 15:45:00,106.11,106.24,106.04,106.17,29648.0,106.11,106.24,106.04,106.17,29648.0
2018-03-12 15:50:00,106.17,106.19,106.03,106.05,25213.0,106.17,106.19,106.03,106.05,25213.0
2018-03-12 15:55:00,106.07,106.09,105.91,105.92,81656.0,106.07,106.09,105.91,105.92,81656.0
2018-03-13 09:30:00,106.12,106.74,106.09,106.69,9077.0,106.12,106.74,106.09,106.69,9077.0
2018-03-13 09:35:00,106.39,106.39,105.88,106.03,2650.0,106.39,106.39,105.88,106.03,2650.0
2018-03-13 09:40:00,105.9,105.92,105.7,105.81,4751.0,105.9,105.92,105.7,105.81,4751.0
2018-03-13 09:45:00,105.83,105.94,105.76,105.76,4472.0,105.83,105.94,105.76,105.76,4472.0
2018-03-13 09:50:00,105.76,105.76,105.29,105.32,4270.0,105.76,105.76,105.29,105.32,4270.0
2018-03-13 09:55:00,105.26,105.55,105.26,105.39,6449.0,105.26,105.55,105.26,105.39,6449.0
2018-03-13 10:00:00,105.44,105.54,105.38,105.46,5300.0,105.44,105.54,105.38,105.46,5300.0
2018-03-13 10:05:00,105.6,105.83,105.6,105.63,6085.0,105.6,105.83,105.6,105.63,6085.0
2018-03-13 10:10:00,105.75,105.78,105.55,105.72,11851.0,105.75,105.78,105.55,105.72,11851.0
2018-03-13 10:15:00,105.76,105.89,105.65,105.77,18257.0,105.76,105.89,105.65,105.77,18257.0
2018-03-13 10:20:00,105.76,105.82,105.74,105.81,4101.0,105.76,105.82,105.74,105.81,4101.0
2018-03-13 10:25:00,105.82,105.93,105.77,105.88,4601.0,105.82,105.93,105.77,105.88,4601.0
2018-03-13 10:30:00,105.89,105.93,105.6,105.6,3105.0,105.89,105.93,105.6,105.6,3105.0
2018-03-13 10:35:00,105.55,105.59,105.51,105.58,6013.0,105.55,105.59,105.51,105.58,6013.0
2018-03-13 10:40:00,105.57,105.84,105.57,105.74,5400.0,105.57,105.84,105.57,105.74,5400.0
2018-03-13 10:45:00,105.79,105.9,105.75,105.75,5800.0,105.79,105.9,105.75,105.75,5800.0
2018-03-13 10:50:00,105.74,105.77,105.57,105.61,2013.0,105.74,105.77,105.57,105.61,2013.0
2018-03-13 10:55:00,105.58,105.7,105.58,105.65,5318.0,105.58,105.7,105.58,105.65,5318.0
2018-03-13 11:00:00,105.67,105.71,105.54,105.64,4700.0,105.67,105.71,105.54,105.64,4700.0
2018-03-13 11:05:00,105.7,105.79,105.65,105.72,4630.0,105.7,105.79,105.65,105.72,4630.0
2018-03-13 11:10:00,105.65,105.77,105.58,105.67,3900.0,105.65,105.77,105.58,105.67,3900.0
2018-03-13 11:15:00,105.73,105.82,105.67,105.82,6413.0,105.73,105.82,105.67,105.82,6413.0
2018-03-13 11:20:00,105.86,105.91,105.77,105.79,3400.0,105.86,105.91,105.77,105.79,3400.0
2018-03-13 11:25:00,105.77,105.77,105.57,105.65,10478.0,105.77,105.77,105.57,105.65,10478.0
2018-03-13 11:30:00,105.71,105.81,105.64,105.69,6466.0,105.71,105.81,105.64,105.69,6466.0
2018-03-13 11:35:00,105.62,105.78,105.62,105.74,2600.0,105.62,105.78,105.62,105.74,2600.0
2018-03-13 11:40:00,105.79,105.93,105.72,105.72,3989.0,105.79,105.93,105.72,105.72,3989.0
2018-03-13 11:45:00,105.71,105.86,105.69,105.78,3219.0,105.71,105.86,105.69,105.78,3219.0
2018-03-13 11:50:00,105.82,105.86,105.71,105.72,2200.0,105.82,105.86,105.71,105.72,2200.0
2018-03-13 11:55:00,105.69,105.69,105.54,105.55,2742.0,105.69,105.69,105.54,105.55,2742.0
2018-03-13 12:00:00,105.55,105.59,105.3,105.3,4322.0,105.55,105.59,105.3,105.3,4322.0
2018-03-13 12:05:00,105.33,105.33,105.14,105.18,2100.0,105.33,105.33,105.14,105.18,2100.0
2018-03-13 12:10:00,105.13,105.25,105.1,105.22,4000.0,105.13,105.25,105.1,105.22,4000.0
2018-03-13 12:15:00,105.3,105.4,105.27,105.39,2480.0,105.3,105.4,105.27,105.39,2480.0
2018-03-13 12:20:00,105.44,105.44,105.37,105.4,1200.0,105.44,105.44,105.37,105.4,1200.0
2018-03-13 12:25:00,105.34,105.39,105.25,105.32,1700.0,105.34,105.39,105.25,105.32,1700.0
2018-03-13 12:30:00,105.36,105.65,105.36,105.58,5200.0,105.36,105.65,105.36,105.58,5200.0
2018-03-13 12:35:00,105.63,105.69,105.53,105.69,1460.0,105.63,105.69,105.53,105.69,1460.0
2018-03-13 12:40:00,105.62,105.73,105.57,105.73,4564.0,105.62,105.73,105.57,105.73,4564.0
2018-03-13 12:45:00,105.69,105.81,105.67,105.81,3238.0,105.69,105.81,105.67,105.81,3238.0
2018-03-13 12:50:00,105.8,105.9,105.79,105.9,3198.0,105.8,105.9,105.79,105.9,3198.0
2018-03-13 12:55:00,105.9,105.9,105.79,105.86,3382.0,105.9,105.9,105.79,105.86,3382.0
2018-03-13 13:00:00,105.86,105.91,105.7,105.77,3700.0,105.86,105.91,105.7,105.77,3700.0
2018-03-13 13:05:00,105.83,105.83,105.67,105.76,1400.0,105.83,105.83,105.67,105.76,1400.0
2018-03-13 13:10:00,105.76,105.82,105.76,105.82,2712.0,105.76,105.82,105.76,105.82,2712.0
2018-03-13 13:15:00,105.77,105.81,105.72,105.73,2600.0,105.77,105.81,105.72,105.73,2600.0
2018-03-13 13:20:00,105.76,105.83,105.65,105.69,4135.0,105.76,105.83,105.65,105.69,4135.0
2018-03-13 13:25:00,105.65,105.75,105.61,105.69,4450.0,105.65,105.75,105.61,105.69,4450.0
2018-03-13 13:30:00,105.73,105.82,105.68,105.75,3100.0,105.73,105.82,105.68,105.75,3100.0
2018-03-13 13:35:00,105.75,105.87,105.75,105.87,2000.0,105.75,105.87,105.75,105.87,2000.0
2018-03-13 13:40:00,105.85,105.85,105.6,105.7,4000.0,105.85,105.85,105.6,105.7,4000.0
2018-03-13 13:45:00,105.68,105.68,105.58,105.64,2300.0,105.68,105.68,105.58,105.64,2300.0
2018-03-13 13:50:00,105.61,105.62,105.52,105.62,2778.0,105.61,105.62,105.52,105.62,2778.0
2018-03-13 13:55:00,105.64,105.64,105.48,105.48,3293.0,105.64,105.64,105.48,105.48,3293.0
2018-03-13 14:00:00,105.52,105.62,105.51,105.6,1900.0,105.52,105.62,105.51,105.6,1900.0
2018-03-13 14:05:00,105.63,105.76,105.6,105.71,3386.0,105.63,105.76,105.6,105.71,3386.0
2018-03-13 14:10:00,105.67,105.7,105.59,105.6,3161.0,105.67,105.7,105.59,105.6,3161.0
2018-03-13 14:15:00,105.62,105.71,105.59,105.65,4947.0,105.62,105.71,105.59,105.65,4947.0
2018-03-13 14:20:00,105.65,105.76,105.65,105.76,4645.0,105.65,105.76,105.65,105.76,4645.0
2018-03-13 14:25:00,105.75,105.82,105.68,105.68,3600.0,105.75,105.82,105.68,105.68,3600.0
2018-03-13 14:30:00,105.68,105.87,105.68,105.84,6647.0,105.68,105.87,105.68,105.84,6647.0
2018-03-13 14:35:00,105.83,105.83,105.7,105.75,36529.0,105.83,105.83,105.7,105.75,36529.0
2018-03-13 14:40:00,105.71,105.78,105.61,105.61,14712.0,105.71,105.78,105.61,105.61,14712.0
2018-03-13 14:45:00,105.65,105.71,105.62,105.62,2600.0,105.65,105.71,105.62,105.62,2600.0
2018-03-13 14:50:00,105.62,105.67,105.46,105.52,4200.0,105.62,105.67,105.46,105.52,4200.0
2018-03-13 14:55:00,105.45,105.64,105.41,105.64,2689.0,105.45,105.64,105.41,105.64,2689.0
2018-03-13 15:00:00,105.64,105.74,105.5,105.57,6756.0,105.64,105.74,105.5,105.57,6756.0
2018-03-13 15:05:00,105.56,105.72,105.55,105.68,7747.0,105.56,105.72,105.55,105.68,7747.0
2018-03-13 15:10:00,105.66,105.8,105.66,105.77,6701.0,105.66,105.8,105.66,105.77,6701.0
2018-03-13 15:15:00,105.75,105.77,105.67,105.71,9806.0,105.75,105.77,105.67,105.71,9806.0
2018-03-13 15:20:00,105.72,105.74,105.64,105.69,6393.0,105.72,105.74,105.64,105.69,6393.0
2018-03-13 15:25:00,105.68,105.77,105.64,105.67,12353.0,105.68,105.77,105.64,105.67,12353.0
2018-03-13 15:30:00,105.69,105.76,105.66,105.71,9399.0,105.69,105.76,105.66,105.71,9399.0
2018-03-13 15:35:00,105.71,105.77,105.53,105.57,12035.0,105.71,105.77,105.53,105.57,12035.0
2018-03-13 15:40:00,105.56,105.7,105.52,105.7,12879.0,105.56,105.7,105.52,105.7,12879.0
2018-03-13 15:45:00,105.66,105.78,105.64,105.7,24974.0,105.66,105.78,105.64,105.7,24974.0
2018-03-13 15:50:00,105.72,105.88,105.71,105.86,36801.0,105.72,105.88,105.71,105.86,36801.0
2018-03-13 15:55:00,105.86,105.86,105.68,105.69,69702.0,105.86,105.86,105.68,105.69,69702.0
2018-03-14 09:30:00,106.08,106.08,105.68,105.83,14161.0,106.08,106.08,105.68,105.83,14161.0
2018-03-14 09:35:00,105.85,106.32,105.8,106.1,31355.0,105.85,106.32,105.8,106.1,31355.0
2018-03-14 09:40:00,106.02,106.07,105.76,105.76,3100.0,106.02,106.07,105.76,105.76,3100.0
2018-03-14 09:45:00,105.76,106.01,105.72,106.0,4800.0,105.76,106.01,105.72,106.0,4800.0
2018-03-14 09:50:00,106.0,106.0,105.87,105.95,4038.0,106.0,106.0,105.87,105.95,4038.0
2018-03-14 09:55:00,105.84,105.84,105.74,105.76,12215.0,105.84,105.84,105.74,105.76,12215.0
2018-03-14 10:00:00,105.8,105.85,105.72,105.77,5372.0,105.8,105.85,105.72,105.77,5372.0
2018-03-14 10:05:00,105.74,105.93,105.72,105.93,4172.0,105.74,105.93,105.72,105.93,4172.0
2018-03-14 10:10:00,105.88,105.89,105.58,105.59,25996.0,105.88,105.89,105.58,105.59,25996.0
2018-03-14 10:15:00,105.64,105.68,105.44,105.45,34539.0,105.64,105.68,105.44,105.45,34539.0
2018-03-14 10:20:00,105.4,105.43,105.32,105.32,5154.0,105.4,105.43,105.32,105.32,5154.0
2018-03-14 10:25:00,105.37,105.37,105.14,105.14,9516.0,105.37,105.37,105.14,105.14,9516.0
2018-03-14 10:30:00,105.19,105.28,105.18,105.22,17515.0,105.19,105.28,105.18,105.22,17515.0
2018-03-14 10:35:00,105.19,105.34,105.19,105.32,30988.0,105.19,105.34,105.19,105.32,30988.0
2018-03-14 10:40:00,105.35,105.5,105.35,105.48,9861.0,105.35,105.5,105.35,105.48,9861.0
2018-03-14 10:45:00,105.49,105.69,105.49,105.61,14270.0,105.49,105.69,105.49,105.61,14270.0
2018-03-14 10:50:00,105.5,105.62,105.49,105.55,3509.0,105.5,105.62,105.49,105.55,3509.0
2018-03-14 10:55:00,105.58,105.67,105.52,105.54,3805.0,105.58,105.67,105.52,105.54,3805.0
2018-03-14 11:00:00,105.6,105.6,105.45,105.45,2400.0,105.6,105.6,105.45,105.45,2400.0
2018-03-14 11:05:00,105.5,105.5,105.31,105.31,5469.0,105.5,105.5,105.31,105.31,5469.0
2018-03-14 11:10:00,105.26,105.31,105.22,105.23,2400.0,105.26,105.31,105.22,105.23,2400.0
2018-03-14 11:15:00,105.25,105.26,105.14,105.14,2500.0,105.25,105.26,105.14,105.14,2500.0
2018-03-14 11:20:00,105.17,105.17,104.85,104.9,5391.0,105.17,105.17,104.85,104.9,5391.0
2018-03-14 11:25:00,105.05,105.09,105.0,105.09,3979.0,105.05,105.09,105.0,105.09,3979.0
2018-03-14 11:30:00,105.09,105.15,105.02,105.03,6015.0,105.09,105.15,105.02,105.03,6015.0
2018-03-14 11:35:00,104.99,105.04,104.71,104.85,7505.0,104.99,105.04,104.71,104.85,7505.0
2018-03-14 11:40:00,104.9,104.9,104.73,104.77,8502.0,104.9,104.9,104.73,104.77,8502.0
2018-03-14 11:45:00,104.69,104.79,104.69,104.72,2470.0,104.69,104.79,104.69,104.72,2470.0
2018-03-14 11:50:00,104.75,104.8,104.61,104.63,30835.0,104.75,104.8,104.61,104.63,30835.0
2018-03-14 11:55:00,104.63,104.68,104.58,104.58,9066.0,104.63,104.68,104.58,104.58,9066.0
2018-03-14 12:00:00,104.65,104.72,104.55,104.66,7103.0,104.65,104.72,104.55,104.66,7103.0
2018-03-14 12:05:00,104.62,104.63,104.47,104.51,43160.0,104.62,104.63,104.47,104.51,43160.0
2018-03-14 12:10:00,104.47,104.48,104.4,104.41,6123.0,104.47,104.48,104.4,104.41,6123.0
2018-03-14 12:15:00,104.41,104.84,104.4,104.84,14080.0,104.41,104.84,104.4,104.84,14080.0
2018-03-14 12:20:00,104.84,105.1,104.82,104.98,80845.0,104.84,105.1,104.82,104.98,80845.0
2018-03-14 12:25:00,104.99,105.04,104.98,105.04,3195.0,104.99,105.04,104.98,105.04,3195.0
2018-03-14 12:30:00,105.04,105.18,105.04,105.15,5523.0,105.04,105.18,105.04,105.15,5523.0
2018-03-14 12:35:00,105.13,105.24,105.13,105.19,1900.0,105.13,105.24,105.13,105.19,1900.0
2018-03-14 12:40:00,105.21,105.21,105.07,105.07,1502.0,105.21,105.21,105.07,105.07,1502.0
2018-03-14 12:45:00,104.95,105.11,104.87,105.09,53140.0,104.95,105.11,104.87,105.09,53140.0
2018-03-14 12:50:00,105.09,105.13,104.97,104.99,2350.0,105.09,105.13,104.97,104.99,2350.0
2018-03-14 12:55:00,105.04,105.04,104.87,104.9,1566.0,105.04,105.04,104.87,104.9,1566.0
2018-03-14 13:00:00,104.84,104.84,104.68,104.69,1967.0,104.84,104.84,104.68,104.69,1967.0
2018-03-14 13:05:00,104.69,104.69,104.59,104.59,321.0,104.69,104.69,104.59,104.59,321.0
2018-03-14 13:10:00,104.61,104.61,104.41,104.41,1000.0,104.61,104.61,104.41,104.41,1000.0
2018-03-14 13:15:00,104.39,104.58,104.37,104.54,3824.0,104.39,104.58,104.37,104.54,3824.0
2018-03-14 13:20:00,104.59,104.69,104.57,104.67,1500.0,104.59,104.69,104.57,104.67,1500.0
2018-03-14 13:25:00,104.62,104.76,104.59,104.67,2009.0,104.62,104.76,104.59,104.67,2009.0
2018-03-14 13:30:00,104.6,104.84,104.6,104.77,2588.0,104.6,104.84,104.6,104.77,2588.0
2018-03-14 13:35:00,104.87,105.04,104.87,104.96,2757.0,104.87,105.04,104.87,104.96,2757.0
2018-03-14 13:40:00,105.02,105.03,105.01,105.02,800.0,105.02,105.03,105.01,105.02,800.0
2018-03-14 13:45:00,104.97,105.18,104.97,105.18,2885.0,104.97,105.18,104.97,105.18,2885.0
2018-03-14 13:50:00,105.22,105.31,105.16,105.26,2586.0,105.22,105.31,105.16,105.26,2586.0
2018-03-14 13:55:00,105.23,105.29,105.22,105.29,5495.0,105.23,105.29,105.22,105.29,5495.0
2018-03-14 14:00:00,105.23,105.42,105.19,105.19,2373.0,105.23,105.42,105.19,105.19,2373.0
2018-03-14 14:05:00,105.28,105.28,105.17,105.17,1000.0,105.28,105.28,105.17,105.17,1000.0
2018-03-14 14:10:00,105.15,105.15,104.99,105.06,20588.0,105.15,105.15,104.99,105.06,20588.0
2018-03-14 14:15:00,105.01,105.04,104.95,104.95,51104.0,105.01,105.04,104.95,104.95,51104.0
2018-03-14 14:20:00,104.95,105.05,104.95,105.05,2019.0,104.95,105.05,104.95,105.05,2019.0
2018-03-14 14:25:00,104.96,105.28,104.96,105.28,4168.0,104.96,105.28,104.96,105.28,4168.0
2018-03-14 14:30:00,105.23,105.3,105.23,105.25,1600.0,105.23,105.3,105.23,105.25,1600.0
2018-03-14 14:35:00,105.25,105.25,104.85,104.91,2145.0,105.25,105.25,104.85,104.91,2145.0
2018-03-14 14:40:00,104.91,104.91,104.63,104.64,2852.0,104.91,104.91,104.63,104.64,2852.0
2018-03-14 14:45:00,104.62,104.76,104.58,104.73,2964.0,104.62,104.76,104.58,104.73,2964.0
2018-03-14 14:50:00,104.73,104.86,104.69,104.78,2243.0,104.73,104.86,104.69,104.78,2243.0
2018-03-14 14:55:00,104.85,105.0,104.83,104.88,2651.0,104.85,105.0,104.83,104.88,2651.0
2018-03-14 15:00:00,104.89,105.11,104.88,104.9,7889.0,104.89,105.11,104.88,104.9,7889.0
2018-03-14 15:05:00,104.91,105.08,104.83,104.83,6136.0,104.91,105.08,104.83,104.83,6136.0
2018-03-14 15:10:00,104.87,104.9,104.73,104.85,3955.0,104.87,104.9,104.73,104.85,3955.0
2018-03-14 15:15:00,104.87,104.96,104.72,104.89,8958.0,104.87,104.96,104.72,104.89,8958.0
2018-03-14 15:20:00,104.88,104.89,104.73,104.89,4540.0,104.88,104.89,104.73,104.89,4540.0
2018-03-14 15:25:00,104.91,105.01,104.88,104.94,4613.0,104.91,105.01,104.88,104.94,4613.0
2018-03-14 15:30:00,104.92,105.0,104.82,104.83,13025.0,104.92,105.0,104.82,104.83,13025.0
2018-03-14 15:35:00,104.87,104.95,104.81,104.87,10026.0,104.87,104.95,104.81,104.87,10026.0
2018-03-14 15:40:00,104.83,104.85,104.77,104.83,6800.0,104.83,104.85,104.77,104.83,6800.0
2018-03-14 15:45:00,104.83,104.91,104.8,104.86,7760.0,104.83,104.91,104.8,104.86,7760.0
2018-03-14 15:50:00,104.86,104.9,104.76,104.9,14322.0,104.86,104.9,104.76,104.9,14322.0
2018-03-14 15:55:00,104.89,104.93,104.79,104.93,125149.0,104.89,104.93,104.79,104.93,125149.0
2018-03-15 09:30:00,105.32,105.32,105.0,105.11,13817.0,105.32,105.32,105.0,105.11,13817.0
2018-03-15 09:35:00,105.31,105.33,105.1,105.2,1400.0,105.31,105.33,105.1,105.2,1400.0
2018-03-15 09:40:00,105.09,105.17,105.09,105.1,2300.0,105.09,105.17,105.09,105.1,2300.0
2018-03-15 09:45:00,105.02,105.47,105.01,105.36,17420.0,105.02,105.47,105.01,105.36,17420.0
2018-03-15 09:50:00,105.4,105.55,105.34,105.39,4200.0,105.4,105.55,105.34,105.39,4200.0
2018-03-15 09:55:00,105.39,105.6,105.39,105.6,1564.0,105.39,105.6,105.39,105.6,1564.0
2018-03-15 10:00:00,105.56,105.69,105.2,105.25,13903.0,105.56,105.69,105.2,105.25,13903.0
2018-03-15 10:05:00,105.26,105.26,105.13,105.24,2150.0,105.26,105.26,105.13,105.24,2150.0
2018-03-15 10:10:00,105.29,105.71,105.29,105.71,3630.0,105.29,105.71,105.29,105.71,3630.0
2018-03-15 10:15:00,105.72,105.76,105.64,105.66,2100.0,105.72,105.76,105.64,105.66,2100.0
2018-03-15 10:20:00,105.66,105.79,105.66,105.75,3600.0,105.66,105.79,105.66,105.75,3600.0
2018-03-15 10:25:00,105.75,105.76,105.69,105.69,3951.0,105.75,105.76,105.69,105.69,3951.0
2018-03-15 10:30:00,105.69,105.72,105.63,105.67,3345.0,105.69,105.72,105.63,105.67,3345.0
2018-03-15 10:35:00,105.63,105.77,105.61,105.77,2588.0,105.63,105.77,105.61,105.77,2588.0
2018-03-15 10:40:00,105.8,106.21,105.75,106.15,11219.0,105.8,106.21,105.75,106.15,11219.0
2018-03-15 10:45:00,106.17,106.33,106.12,106.3,4520.0,106.17,106.33,106.12,106.3,4520.0
2018-03-15 10:50:00,106.3,106.35,106.15,106.15,3298.0,106.3,106.35,106.15,106.15,3298.0
2018-03-15 10:55:00,106.16,106.37,106.1,106.17,16633.0,106.16,106.37,106.1,106.17,16633.0
2018-03-15 11:00:00,106.17,106.36,106.17,106.22,2300.0,106.17,106.36,106.17,106.22,2300.0
2018-03-15 11:05:00,106.18,106.19,106.1,106.11,1887.0,106.18,106.19,106.1,106.11,1887.0
2018-03-15 11:10:00,106.07,106.21,106.05,106.16,1480.0,106.07,106.21,106.05,106.16,1480.0
2018-03-15 11:15:00,106.18,106.27,106.16,106.27,1100.0,106.18,106.27,106.16,106.27,1100.0
2018-03-15 11:20:00,106.26,106.35,106.24,106.26,2445.0,106.26,106.35,106.24,106.26,2445.0
2018-03-15 11:25:00,106.23,106.47,106.23,106.43,1183.0,106.23,106.47,106.23,106.43,1183.0
2018-03-15 11:30:00,106.42,106.44,106.33,106.33,2686.0,106.42,106.44,106.33,106.33,2686.0
2018-03-15 11:35:00,106.33,106.5,106.32,106.42,4149.0,106.33,106.5,106.32,106.42,4149.0
2018-03-15 11:40:00,106.34,106.34,106.14,106.14,1893.0,106.34,106.34,106.14,106.14,1893.0
2018-03-15 11:45:00,106.21,106.23,106.08,106.08,2100.0,106.21,106.23,106.08,106.08,2100.0
2018-03-15 11:50:00,106.06,106.1,105.89,105.94,7764.0,106.06,106.1,105.89,105.94,7764.0
2018-03-15 11:55:00,105.94,106.21,105.88,106.01,4989.0,105.94,106.21,105.88,106.01,4989.0
2018-03-15 12:00:00,105.98,106.08,105.92,105.94,48766.0,105.98,106.08,105.92,105.94,48766.0
2018-03-15 12:05:00,105.94,106.01,105.88,105.88,5026.0,105.94,106.01,105.88,105.88,5026.0
2018-03-15 12:10:00,105.93,106.01,105.79,105.97,5784.0,105.93,106.01,105.79,105.97,5784.0
2018-03-15 12:15:00,106.0,106.08,105.96,106.05,4936.0,106.0,106.08,105.96,106.05,4936.0
2018-03-15 12:20:00,106.0,106.08,105.99,106.05,1500.0,106.0,106.08,105.99,106.05,1500.0
2018-03-15 12:25:00,106.0,106.09,106.0,106.09,2968.0,106.0,106.09,106.0,106.09,2968.0
2018-03-15 12:30:00,106.11,106.11,105.93,105.94,9200.0,106.11,106.11,105.93,105.94,9200.0
2018-03-15 12:35:00,105.97,106.04,105.93,105.93,4051.0,105.97,106.04,105.93,105.93,4051.0
2018-03-15 12:40:00,105.89,105.93,105.87,105.93,800.0,105.89,105.93,105.87,105.93,800.0
2018-03-15 12:45:00,105.95,106.07,105.95,106.07,1300.0,105.95,106.07,105.95,106.07,1300.0
2018-03-15 12:50:00,106.07,106.07,105.84,105.84,2200.0,106.07,106.07,105.84,105.84,2200.0
2018-03-15 12:55:00,105.86,105.89,105.84,105.87,3701.0,105.86,105.89,105.84,105.87,3701.0
2018-03-15 13:00:00,105.87,105.92,105.78,105.78,3300.0,105.87,105.92,105.78,105.78,3300.0
2018-03-15 13:05:00,105.75,105.75,105.58,105.62,3328.0,105.75,105.75,105.58,105.62,3328.0
2018-03-15 13:10:00,105.62,105.66,105.51,105.62,1909.0,105.62,105.66,105.51,105.62,1909.0
2018-03-15 13:15:00,105.6,105.61,105.42,105.44,8141.0,105.6,105.61,105.42,105.44,8141.0
2018-03-15 13:20:00,105.4,105.43,105.24,105.33,10082.0,105.4,105.43,105.24,105.33,10082.0
2018-03-15 13:25:00,105.36,105.42,105.26,105.42,12062.0,105.36,105.42,105.26,105.42,12062.0
2018-03-15 13:30:00,105.4,105.4,105.36,105.37,4420.0,105.4,105.4,105.36,105.37,4420.0
2018-03-15 13:35:00,105.38,105.43,105.31,105.4,6810.0,105.38,105.43,105.31,105.4,6810.0
2018-03-15 13:40:00,105.4,105.4,105.24,105.25,5600.0,105.4,105.4,105.24,105.25,5600.0
2018-03-15 13:45:00,105.23,105.23,105.07,105.15,9323.0,105.23,105.23,105.07,105.15,9323.0
2018-03-15 13:50:00,105.17,105.17,105.11,105.14,3932.0,105.17,105.17,105.11,105.14,3932.0
2018-03-15 13:55:00,105.1,105.13,105.06,105.06,22000.0,105.1,105.13,105.06,105.06,22000.0
2018-03-15 14:00:00,105.07,105.16,105.04,105.14,6028.0,105.07,105.16,105.04,105.14,6028.0
2018-03-15 14:05:00,105.13,105.32,105.13,105.31,3200.0,105.13,105.32,105.13,105.31,3200.0
2018-03-15 14:10:00,105.31,105.34,105.12,105.12,5700.0,105.31,105.34,105.12,105.12,5700.0
2018-03-15 14:15:00,105.13,105.32,105.12,105.26,5942.0,105.13,105.32,105.12,105.26,5942.0
2018-03-15 14:20:00,105.26,105.26,105.18,105.2,1992.0,105.26,105.26,105.18,105.2,1992.0
2018-03-15 14:25:00,105.22,105.26,105.2,105.26,1200.0,105.22,105.26,105.2,105.26,1200.0
2018-03-15 14:30:00,105.19,105.32,105.19,105.29,2300.0,105.19,105.32,105.19,105.29,2300.0
2018-03-15 14:35:00,105.27,105.27,105.08,105.19,4280.0,105.27,105.27,105.08,105.19,4280.0
2018-03-15 14:40:00,105.21,105.23,105.11,105.14,3600.0,105.21,105.23,105.11,105.14,3600.0
2018-03-15 14:45:00,105.12,105.22,105.12,105.17,15100.0,105.12,105.22,105.12,105.17,15100.0
2018-03-15 14:50:00,105.12,105.19,105.09,105.17,2695.0,105.12,105.19,105.09,105.17,2695.0
2018-03-15 14:55:00,105.21,105.44,105.21,105.39,4800.0,105.21,105.44,105.21,105.39,4800.0
2018-03-15 15:00:00,105.36,105.37,105.25,105.28,4586.0,105.36,105.37,105.25,105.28,4586.0
2018-03-15 15:05:00,105.32,105.36,105.26,105.26,2100.0,105.32,105.36,105.26,105.26,2100.0
2018-03-15 15:10:00,105.23,105.23,105.17,105.17,5859.0,105.23,105.23,105.17,105.17,5859.0
2018-03-15 15:15:00,105.21,105.22,105.1,105.1,2969.0,105.21,105.22,105.1,105.1,2969.0
2018-03-15 15:20:00,105.14,105.31,105.13,105.31,5537.0,105.14,105.31,105.13,105.31,5537.0
2018-03-15 15:25:00,105.25,105.34,105.22,105.29,3578.0,105.25,105.34,105.22,105.29,3578.0
2018-03-15 15:30:00,105.34,105.49,105.34,105.44,4500.0,105.34,105.49,105.34,105.44,4500.0
2018-03-15 15:35:00,105.46,105.49,105.4,105.4,4710.0,105.46,105.49,105.4,105.4,4710.0
2018-03-15 15:40:00,105.41,105.49,105.4,105.46,8758.0,105.41,105.49,105.4,105.46,8758.0
2018-03-15 15:45:00,105.44,105.49,105.4,105.49,9836.0,105.44,105.49,105.4,105.49,9836.0
2018-03-15 15:50:00,105.5,105.5,105.37,105.39,13481.0,105.5,105.5,105.37,105.39,13481.0
2018-03-15 15:55:00,105.36,105.43,105.34,105.34,26411.0,105.36,105.43,105.34,105.34,26411.0
2018-03-16 09:30:00,105.27,105.27,105.22,105.22,88797.0,105.27,105.27,105.22,105.22,88797.0
2018-03-16 09:35:00,105.27,105.27,105.27,105.27,100.0,105.27,105.27,105.27,105.27,100.0
2018-03-16 09:40:00,105.29,105.29,104.92,105.17,10867.0,105.29,105.29,104.92,105.17,10867.0
2018-03-16 09:45:00,105.2,105.7,105.19,105.67,3523.0,105.2,105.7,105.19,105.67,3523.0
2018-03-16 09:50:00,105.8,105.8,105.73,105.73,300.0,105.8,105.8,105.73,105.73,300.0
2018-03-16 09:55:00,105.73,105.73,105.32,105.37,13487.0,105.73,105.73,105.32,105.37,13487.0
2018-03-16 10:00:00,105.38,105.48,105.37,105.41,1814.0,105.38,105.48,105.37,105.41,1814.0
2018-03-16 10:05:00,105.44,105.54,105.39,105.43,2271.0,105.44,105.54,105.39,105.43,2271.0
2018-03-16 10:10:00,105.35,105.46,105.32,105.45,4700.0,105.35,105.46,105.32,105.45,4700.0
2018-03-16 10:15:00,105.43,105.56,105.43,105.53,2311.0,105.43,105.56,105.43,105.53,2311.0
2018-03-16 10:20:00,105.5,105.61,105.33,105.44,4523.0,105.5,105.61,105.33,105.44,4523.0
2018-03-16 10:25:00,105.44,105.44,105.44,105.44,117.0,105.44,105.44,105.44,105.44,117.0
2018-03-16 10:30:00,105.43,105.56,105.43,105.53,1600.0,105.43,105.56,105.43,105.53,1600.0
2018-03-16 10:35:00,105.53,105.65,105.44,105.65,2690.0,105.53,105.65,105.44,105.65,2690.0
2018-03-16 10:40:00,105.59,105.61,105.53,105.56,1400.0,105.59,105.61,105.53,105.56,1400.0
2018-03-16 10:45:00,105.58,105.71,105.57,105.64,1923.0,105.58,105.71,105.57,105.64,1923.0
2018-03-16 10:50:00,105.67,105.75,105.67,105.7,3797.0,105.67,105.75,105.67,105.7,3797.0
2018-03-16 10:55:00,105.73,105.77,105.66,105.77,1431.0,105.73,105.77,105.66,105.77,1431.0
2018-03-16 11:00:00,105.78,105.81,105.74,105.79,916.0,105.78,105.81,105.74,105.79,916.0
2018-03-16 11:05:00,105.83,105.85,105.76,105.85,5617.0,105.83,105.85,105.76,105.85,5617.0
2018-03-16 11:10:00,105.89,105.93,105.86,105.93,1450.0,105.89,105.93,105.86,105.93,1450.0
2018-03-16 11:15:00,105.91,105.94,105.72,105.79,5091.0,105.91,105.94,105.72,105.79,5091.0
2018-03-16 11:20:00,105.84,105.84,105.84,105.84,350.0,105.84,105.84,105.84,105.84,350.0
2018-03-16 11:25:00,105.81,105.85,105.72,105.78,3401.0,105.81,105.85,105.72,105.78,3401.0
2018-03-16 11:30:00,105.82,105.85,105.79,105.83,1798.0,105.82,105.85,105.79,105.83,1798.0
2018-03-16 11:35:00,105.83,105.84,105.7,105.72,3958.0,105.83,105.84,105.7,105.72,3958.0
2018-03-16 11:40:00,105.75,105.82,105.74,105.75,2735.0,105.75,105.82,105.74,105.75,2735.0
2018-03-16 11:45:00,105.78,105.83,105.75,105.81,725.0,105.78,105.83,105.75,105.81,725.0
2018-03-16 11:50:00,105.75,106.0,105.75,106.0,4743.0,105.75,106.0,105.75,106.0,4743.0
2018-03-16 11:55:00,105.98,105.98,105.88,105.88,3605.0,105.98,105.98,105.88,105.88,3605.0
2018-03-16 12:00:00,105.88,105.96,105.84,105.85,2362.0,105.88,105.96,105.84,105.85,2362.0
2018-03-16 12:05:00,105.85,105.86,105.66,105.69,3122.0,105.85,105.86,105.66,105.69,3122.0
2018-03-16 12:10:00,105.63,105.76,105.63,105.72,3506.0,105.63,105.76,105.63,105.72,3506.0
2018-03-16 12:15:00,105.72,105.77,105.7,105.75,1101.0,105.72,105.77,105.7,105.75,1101.0
2018-03-16 12:20:00,105.75,105.84,105.74,105.84,1200.0,105.75,105.84,105.74,105.84,1200.0
2018-03-16 12:25:00,105.9,105.9,105.78,105.79,3676.0,105.9,105.9,105.78,105.79,3676.0
2018-03-16 12:30:00,105.73,105.73,105.53,105.54,6950.0,105.73,105.73,105.53,105.54,6950.0
2018-03-16 12:35:00,105.56,105.65,105.55,105.58,2896.0,105.56,105.65,105.55,105.58,2896.0
2018-03-16 12:40:00,105.58,105.71,105.56,105.71,2006.0,105.58,105.71,105.56,105.71,2006.0
2018-03-16 12:45:00,105.69,105.77,105.68,105.77,2300.0,105.69,105.77,105.68,105.77,2300.0
2018-03-16 12:50:00,105.79,105.8,105.67,105.72,1853.0,105.79,105.8,105.67,105.72,1853.0
2018-03-16 12:55:00,105.74,105.74,105.66,105.7,1680.0,105.74,105.74,105.66,105.7,1680.0
2018-03-16 13:00:00,105.77,105.81,105.74,105.74,1913.0,105.77,105.81,105.74,105.74,1913.0
2018-03-16 13:05:00,105.76,105.82,105.71,105.77,2031.0,105.76,105.82,105.71,105.77,2031.0
2018-03-16 13:10:00,105.79,105.85,105.79,105.79,1100.0,105.79,105.85,105.79,105.79,1100.0
2018-03-16 13:15:00,105.75,105.81,105.72,105.73,1724.0,105.75,105.81,105.72,105.73,1724.0
2018-03-16 13:20:00,105.68,105.75,105.68,105.75,500.0,105.68,105.75,105.68,105.75,500.0
2018-03-16 13:25:00,105.71,105.77,105.66,105.71,2720.0,105.71,105.77,105.66,105.71,2720.0
2018-03-16 13:30:00,105.68,105.76,105.65,105.69,1500.0,105.68,105.76,105.65,105.69,1500.0
2018-03-16 13:35:00,105.7,105.73,105.7,105.73,560.0,105.7,105.73,105.7,105.73,560.0
2018-03-16 13:40:00,105.77,105.77,105.61,105.63,3970.0,105.77,105.77,105.61,105.63,3970.0
2018-03-16 13:45:00,105.58,105.6,105.51,105.51,700.0,105.58,105.6,105.51,105.51,700.0
2018-03-16 13:50:00,105.51,105.55,105.43,105.52,2282.0,105.51,105.55,105.43,105.52,2282.0
2018-03-16 13:55:00,105.61,105.64,105.58,105.64,1010.0,105.61,105.64,105.58,105.64,1010.0
2018-03-16 14:00:00,105.67,105.67,105.53,105.54,3000.0,105.67,105.67,105.53,105.54,3000.0
2018-03-16 14:05:00,105.54,105.57,105.5,105.53,2546.0,105.54,105.57,105.5,105.53,2546.0
2018-03-16 14:10:00,105.52,105.52,105.41,105.44,2105.0,105.52,105.52,105.41,105.44,2105.0
2018-03-16 14:15:00,105.46,105.46,105.39,105.42,1702.0,105.46,105.46,105.39,105.42,1702.0
2018-03-16 14:20:00,105.39,105.45,105.39,105.45,400.0,105.39,105.45,105.39,105.45,400.0
2018-03-16 14:25:00,105.45,105.5,105.45,105.48,1931.0,105.45,105.5,105.45,105.48,1931.0
2018-03-16 14:30:00,105.48,105.56,105.48,105.53,2487.0,105.48,105.56,105.48,105.53,2487.0
2018-03-16 14:35:00,105.54,105.71,105.54,105.64,2685.0,105.54,105.71,105.54,105.64,2685.0
2018-03-16 14:40:00,105.65,105.67,105.65,105.67,1647.0,105.65,105.67,105.65,105.67,1647.0
2018-03-16 14:45:00,105.67,105.67,105.57,105.62,2757.0,105.67,105.67,105.57,105.62,2757.0
2018-03-16 14:50:00,105.6,105.64,105.55,105.63,1901.0,105.6,105.64,105.55,105.63,1901.0
2018-03-16 14:55:00,105.59,105.61,105.53,105.53,2581.0,105.59,105.61,105.53,105.53,2581.0
2018-03-16 15:00:00,105.53,105.63,105.48,105.63,1000.0,105.53,105.63,105.48,105.63,1000.0
2018-03-16 15:05:00,105.6,105.63,105.49,105.49,2401.0,105.6,105.63,105.49,105.49,2401.0
2018-03-16 15:10:00,105.45,105.53,105.45,105.49,3997.0,105.45,105.53,105.45,105.49,3997.0
2018-03-16 15:15:00,105.52,105.58,105.48,105.56,5545.0,105.52,105.58,105.48,105.56,5545.0
2018-03-16 15:20:00,105.54,105.69,105.53,105.61,10740.0,105.54,105.69,105.53,105.61,10740.0
2018-03-16 15:25:00,105.64,105.82,105.62,105.82,5482.0,105.64,105.82,105.62,105.82,5482.0
2018-03-16 15:30:00,105.81,105.89,105.79,105.88,6245.0,105.81,105.89,105.79,105.88,6245.0
2018-03-16 15:35:00,105.9,105.9,105.74,105.76,6813.0,105.9,105.9,105.74,105.76,6813.0
2018-03-16 15:40:00,105.76,105.85,105.75,105.85,8141.0,105.76,105.85,105.75,105.85,8141.0
2018-03-16 15:45:00,105.87,105.91,105.81,105.88,25209.0,105.87,105.91,105.81,105.88,25209.0
2018-03-16 15:50:00,105.9,105.97,105.88,105.95,18507.0,105.9,105.97,105.88,105.95,18507.0
2018-03-16 15:55:00,105.95,105.98,105.67,105.67,62373.0,105.95,105.98,105.67,105.67,62373.0
2018-03-19 09:30:00,105.46,105.49,105.02,105.02,5983.0,105.46,105.49,105.02,105.02,5983.0
2018-03-19 09:35:00,105.13,105.34,105.1,105.34,2327.0,105.13,105.34,105.1,105.34,2327.0
2018-03-19 09:40:00,105.0,105.13,104.85,104.92,3800.0,105.0,105.13,104.85,104.92,3800.0
2018-03-19 09:45:00,104.93,104.93,104.73,104.84,1200.0,104.93,104.93,104.73,104.84,1200.0
2018-03-19 09:50:00,104.76,105.13,104.76,105.13,900.0,104.76,105.13,104.76,105.13,900.0
2018-03-19 09:55:00,105.17,105.17,105.02,105.12,2318.0,105.17,105.17,105.02,105.12,2318.0
2018-03-19 10:00:00,105.06,105.16,104.94,104.94,3100.0,105.06,105.16,104.94,104.94,3100.0
2018-03-19 10:05:00,105.05,105.17,105.04,105.17,2227.0,105.05,105.17,105.04,105.17,2227.0
2018-03-19 10:10:00,105.17,105.28,105.03,105.28,3729.0,105.17,105.28,105.03,105.28,3729.0
2018-03-19 10:15:00,105.26,105.5,105.26,105.36,5305.0,105.26,105.5,105.26,105.36,5305.0
2018-03-19 10:20:00,105.37,105.5,105.11,105.11,11292.0,105.37,105.5,105.11,105.11,11292.0
2018-03-19 10:25:00,105.08,105.16,105.03,105.13,1822.0,105.08,105.16,105.03,105.13,1822.0
2018-03-19 10:30:00,105.12,105.16,105.07,105.08,800.0,105.12,105.16,105.07,105.08,800.0
2018-03-19 10:35:00,105.07,105.07,104.96,105.06,2008.0,105.07,105.07,104.96,105.06,2008.0
2018-03-19 10:40:00,105.05,105.15,105.02,105.02,4655.0,105.05,105.15,105.02,105.02,4655.0
2018-03-19 10:45:00,105.0,105.08,104.94,104.94,1600.0,105.0,105.08,104.94,104.94,1600.0
2018-03-19 10:50:00,104.94,104.94,104.69,104.74,9725.0,104.94,104.94,104.69,104.74,9725.0
2018-03-19 10:55:00,104.73,104.91,104.68,104.91,4405.0,104.73,104.91,104.68,104.91,4405.0
2018-03-19 11:00:00,104.96,104.96,104.84,104.86,900.0,104.96,104.96,104.84,104.86,900.0
2018-03-19 11:05:00,104.89,105.08,104.85,105.08,1875.0,104.89,105.08,104.85,105.08,1875.0
2018-03-19 11:10:00,105.08,105.09,105.0,105.04,2214.0,105.08,105.09,105.0,105.04,2214.0
2018-03-19 11:15:00,105.04,105.06,104.93,104.94,4550.0,105.04,105.06,104.93,104.94,4550.0
2018-03-19 11:20:00,104.9,105.01,104.86,104.97,1528.0,104.9,105.01,104.86,104.97,1528.0
2018-03-19 11:25:00,104.96,105.03,104.76,104.87,4000.0,104.96,105.03,104.76,104.87,4000.0
2018-03-19 11:30:00,104.86,104.86,104.68,104.73,2600.0,104.86,104.86,104.68,104.73,2600.0
2018-03-19 11:35:00,104.74,104.78,104.66,104.73,3606.0,104.74,104.78,104.66,104.73,3606.0
2018-03-19 11:40:00,104.73,104.84,104.69,104.78,5099.0,104.73,104.84,104.69,104.78,5099.0
2018-03-19 11:45:00,104.83,104.83,104.64,104.67,3760.0,104.83,104.83,104.64,104.67,3760.0
2018-03-19 11:50:00,104.66,104.72,104.6,104.63,3600.0,104.66,104.72,104.6,104.63,3600.0
2018-03-19 11:55:00,104.65,104.73,104.62,104.63,3764.0,104.65,104.73,104.62,104.63,3764.0
2018-03-19 12:00:00,104.65,104.74,104.61,104.61,2150.0,104.65,104.74,104.61,104.61,2150.0
2018-03-19 12:05:00,104.68,104.77,104.57,104.57,2568.0,104.68,104.77,104.57,104.57,2568.0
2018-03-19 12:10:00,104.57,104.61,104.5,104.55,3932.0,104.57,104.61,104.5,104.55,3932.0
2018-03-19 12:15:00,104.49,104.58,104.49,104.51,2187.0,104.49,104.58,104.49,104.51,2187.0
2018-03-19 12:20:00,104.43,104.65,104.43,104.58,1900.0,104.43,104.65,104.43,104.58,1900.0
2018-03-19 12:25:00,104.59,104.6,104.41,104.45,5100.0,104.59,104.6,104.41,104.45,5100.0
2018-03-19 12:30:00,104.49,104.54,104.41,104.42,5210.0,104.49,104.54,104.41,104.42,5210.0
2018-03-19 12:35:00,104.57,104.57,104.47,104.57,2959.0,104.57,104.57,104.47,104.57,2959.0
2018-03-19 12:40:00,104.48,104.58,104.39,104.39,1729.0,104.48,104.58,104.39,104.39,1729.0
2018-03-19 12:45:00,104.38,104.41,104.31,104.41,2301.0,104.38,104.41,104.31,104.41,2301.0
2018-03-19 12:50:00,104.41,104.49,104.39,104.49,3983.0,104.41,104.49,104.39,104.49,3983.0
2018-03-19 12:55:00,104.54,104.71,104.54,104.65,3990.0,104.54,104.71,104.54,104.65,3990.0
2018-03-19 13:00:00,104.72,104.72,104.42,104.44,5400.0,104.72,104.72,104.42,104.44,5400.0
2018-03-19 13:05:00,104.41,104.51,104.35,104.38,13100.0,104.41,104.51,104.35,104.38,13100.0
2018-03-19 13:10:00,104.35,104.36,104.24,104.35,3945.0,104.35,104.36,104.24,104.35,3945.0
2018-03-19 13:15:00,104.35,104.58,104.29,104.49,4961.0,104.35,104.58,104.29,104.49,4961.0
2018-03-19 13:20:00,104.44,104.44,104.36,104.44,1300.0,104.44,104.44,104.36,104.44,1300.0
2018-03-19 13:25:00,104.44,104.45,104.25,104.36,3150.0,104.44,104.45,104.25,104.36,3150.0
2018-03-19 13:30:00,104.33,104.38,104.23,104.3,3800.0,104.33,104.38,104.23,104.3,3800.0
2018-03-19 13:35:00,104.33,104.38,104.25,104.38,2500.0,104.33,104.38,104.25,104.38,2500.0
2018-03-19 13:40:00,104.39,104.43,104.32,104.43,1600.0,104.39,104.43,104.32,104.43,1600.0
2018-03-19 13:45:00,104.46,104.53,104.44,104.53,3805.0,104.46,104.53,104.44,104.53,3805.0
2018-03-19 13:50:00,104.55,104.56,104.46,104.48,4400.0,104.55,104.56,104.46,104.48,4400.0
2018-03-19 13:55:00,104.41,104.46,104.31,104.39,2445.0,104.41,104.46,104.31,104.39,2445.0
2018-03-19 14:00:00,104.5,104.56,104.46,104.54,3200.0,104.5,104.56,104.46,104.54,3200.0
2018-03-19 14:05:00,104.52,104.52,104.43,104.49,3450.0,104.52,104.52,104.43,104.49,3450.0
2018-03-19 14:10:00,104.53,104.56,104.41,104.41,2500.0,104.53,104.56,104.41,104.41,2500.0
2018-03-19 14:15:00,104.4,104.5,104.34,104.39,3118.0,104.4,104.5,104.34,104.39,3118.0
2018-03-19 14:20:00,104.39,104.44,104.28,104.32,4264.0,104.39,104.44,104.28,104.32,4264.0
2018-03-19 14:25:00,104.29,104.48,104.29,104.41,8527.0,104.29,104.48,104.29,104.41,8527.0
2018-03-19 14:30:00,104.41,104.42,104.28,104.28,4062.0,104.41,104.42,104.28,104.28,4062.0
2018-03-19 14:35:00,104.28,104.3,104.04,104.05,2043.0,104.28,104.3,104.04,104.05,2043.0
2018-03-19 14:40:00,104.05,104.07,103.96,104.04,4700.0,104.05,104.07,103.96,104.04,4700.0
2018-03-19 14:45:00,103.96,104.12,103.95,104.08,2325.0,103.96,104.12,103.95,104.08,2325.0
2018-03-19 14:50:00,104.05,104.34,104.05,104.29,4660.0,104.05,104.34,104.05,104.29,4660.0
2018-03-19 14:55:00,104.3,104.46,104.27,104.27,4771.0,104.3,104.46,104.27,104.27,4771.0
2018-03-19 15:00:00,104.27,104.34,104.17,104.23,4113.0,104.27,104.34,104.17,104.23,4113.0
2018-03-19 15:05:00,104.18,104.22,104.0,104.11,10751.0,104.18,104.22,104.0,104.11,10751.0
2018-03-19 15:10:00,104.14,104.24,104.06,104.21,6615.0,104.14,104.24,104.06,104.21,6615.0
2018-03-19 15:15:00,104.22,104.5,104.22,104.48,2950.0,104.22,104.5,104.22,104.48,2950.0
2018-03-19 15:20:00,104.49,104.59,104.29,104.29,2998.0,104.49,104.59,104.29,104.29,2998.0
2018-03-19 15:25:00,104.29,104.47,104.29,104.42,7125.0,104.29,104.47,104.29,104.42,7125.0
2018-03-19 15:30:00,104.4,104.45,104.38,104.44,9139.0,104.4,104.45,104.38,104.44,9139.0
2018-03-19 15:35:00,104.42,104.6,104.39,104.56,9694.0,104.42,104.6,104.39,104.56,9694.0
2018-03-19 15:40:00,104.53,104.61,104.47,104.51,9160.0,104.53,104.61,104.47,104.51,9160.0
2018-03-19 15:45:00,104.52,104.73,104.49,104.63,15223.0,104.52,104.73,104.49,104.63,15223.0
2018-03-19 15:50:00,104.63,104.69,104.59,104.69,15126.0,104.63,104.69,104.59,104.69,15126.0
2018-03-19 15:55:00,104.67,105.0,104.67,104.76,45876.0,104.67,105.0,104.67,104.76,45876.0
2018-03-20 09:30:00,104.57,104.75,104.08,104.35,7861.0,104.57,104.75,104.08,104.35,7861.0
2018-03-20 09:35:00,104.55,104.62,104.45,104.59,2200.0,104.55,104.62,104.45,104.59,2200.0
2018-03-20 09:40:00,104.6,105.09,104.6,104.93,2252.0,104.6,105.09,104.6,104.93,2252.0
2018-03-20 09:45:00,104.99,104.99,104.74,104.74,2000.0,104.99,104.99,104.74,104.74,2000.0
2018-03-20 09:50:00,104.71,104.72,104.61,104.7,2873.0,104.71,104.72,104.61,104.7,2873.0
2018-03-20 09:55:00,104.72,104.73,104.56,104.6,4512.0,104.72,104.73,104.56,104.6,4512.0
2018-03-20 10:00:00,104.62,104.63,104.51,104.57,2530.0,104.62,104.63,104.51,104.57,2530.0
2018-03-20 10:05:00,104.54,104.6,104.42,104.42,2565.0,104.54,104.6,104.42,104.42,2565.0
2018-03-20 10:10:00,104.48,104.55,104.33,104.38,5658.0,104.48,104.55,104.33,104.38,5658.0
2018-03-20 10:15:00,104.37,104.42,104.28,104.39,2706.0,104.37,104.42,104.28,104.39,2706.0
2018-03-20 10:20:00,104.43,104.57,104.4,104.51,6600.0,104.43,104.57,104.4,104.51,6600.0
2018-03-20 10:25:00,104.53,104.63,104.48,104.57,4472.0,104.53,104.63,104.48,104.57,4472.0
2018-03-20 10:30:00,104.63,104.71,104.51,104.51,3392.0,104.63,104.71,104.51,104.51,3392.0
2018-03-20 10:35:00,104.51,104.59,104.47,104.54,4400.0,104.51,104.59,104.47,104.54,4400.0
2018-03-20 10:40:00,104.53,104.56,104.27,104.37,7700.0,104.53,104.56,104.27,104.37,7700.0
2018-03-20 10:45:00,104.4,104.66,104.38,104.64,3700.0,104.4,104.66,104.38,104.64,3700.0
2018-03-20 10:50:00,104.6,104.69,104.52,104.68,6718.0,104.6,104.69,104.52,104.68,6718.0
2018-03-20 10:55:00,104.66,104.66,104.52,104.61,3210.0,104.66,104.66,104.52,104.61,3210.0
2018-03-20 11:00:00,104.65,104.69,104.44,104.44,1790.0,104.65,104.69,104.44,104.44,1790.0
2018-03-20 11:05:00,104.44,104.57,104.36,104.44,5390.0,104.44,104.57,104.36,104.44,5390.0
2018-03-20 11:10:00,104.5,104.57,104.42,104.42,1686.0,104.5,104.57,104.42,104.42,1686.0
2018-03-20 11:15:00,104.37,104.5,104.37,104.43,4512.0,104.37,104.5,104.37,104.43,4512.0
2018-03-20 11:20:00,104.45,104.47,104.33,104.45,5914.0,104.45,104.47,104.33,104.45,5914.0
2018-03-20 11:25:00,104.45,104.47,104.19,104.26,2273.0,104.45,104.47,104.19,104.26,2273.0
2018-03-20 11:30:00,104.3,104.31,104.18,104.19,1500.0,104.3,104.31,104.18,104.19,1500.0
2018-03-20 11:35:00,104.26,104.37,104.26,104.37,1911.0,104.26,104.37,104.26,104.37,1911.0
2018-03-20 11:40:00,104.3,104.31,104.12,104.17,6364.0,104.3,104.31,104.12,104.17,6364.0
2018-03-20 11:45:00,104.12,104.17,104.1,104.12,1608.0,104.12,104.17,104.1,104.12,1608.0
2018-03-20 11:50:00,104.17,104.24,104.1,104.2,3216.0,104.17,104.24,104.1,104.2,3216.0
2018-03-20 11:55:00,104.15,104.37,104.12,104.37,1600.0,104.15,104.37,104.12,104.37,1600.0
2018-03-20 12:00:00,104.4,104.4,104.25,104.33,1960.0,104.4,104.4,104.25,104.33,1960.0
2018-03-20 12:05:00,104.38,104.45,104.33,104.45,2000.0,104.38,104.45,104.33,104.45,2000.0
2018-03-20 12:10:00,104.46,104.51,104.43,104.51,3897.0,104.46,104.51,104.43,104.51,3897.0
2018-03-20 12:15:00,104.55,104.57,104.36,104.39,4144.0,104.55,104.57,104.36,104.39,4144.0
2018-03-20 12:20:00,104.44,104.61,104.41,104.56,5901.0,104.44,104.61,104.41,104.56,5901.0
2018-03-20 12:25:00,104.67,104.75,104.64,104.65,2400.0,104.67,104.75,104.64,104.65,2400.0
2018-03-20 12:30:00,104.61,104.64,104.56,104.57,2000.0,104.61,104.64,104.56,104.57,2000.0
2018-03-20 12:35:00,104.56,104.58,104.46,104.46,12868.0,104.56,104.58,104.46,104.46,12868.0
2018-03-20 12:40:00,104.49,104.58,104.46,104.52,1100.0,104.49,104.58,104.46,104.52,1100.0
2018-03-20 12:45:00,104.51,104.58,104.49,104.55,1600.0,104.51,104.58,104.49,104.55,1600.0
2018-03-20 12:50:00,104.5,104.58,104.48,104.52,2000.0,104.5,104.58,104.48,104.52,2000.0
2018-03-20 12:55:00,104.5,104.56,104.47,104.55,2016.0,104.5,104.56,104.47,104.55,2016.0
2018-03-20 13:00:00,104.53,104.63,104.51,104.63,3400.0,104.53,104.63,104.51,104.63,3400.0
2018-03-20 13:05:00,104.58,104.66,104.57,104.66,1726.0,104.58,104.66,104.57,104.66,1726.0
2018-03-20 13:10:00,104.66,104.66,104.45,104.45,8400.0,104.66,104.66,104.45,104.45,8400.0
2018-03-20 13:15:00,104.43,104.48,104.39,104.42,2700.0,104.43,104.48,104.39,104.42,2700.0
2018-03-20 13:20:00,104.43,104.49,104.36,104.45,3521.0,104.43,104.49,104.36,104.45,3521.0
2018-03-20 13:25:00,104.43,104.49,104.35,104.35,3765.0,104.43,104.49,104.35,104.35,3765.0
2018-03-20 13:30:00,104.36,104.46,104.35,104.39,2100.0,104.36,104.46,104.35,104.39,2100.0
2018-03-20 13:35:00,104.35,104.35,104.23,104.24,1600.0,104.35,104.35,104.23,104.24,1600.0
2018-03-20 13:40:00,104.23,104.29,104.16,104.16,2200.0,104.23,104.29,104.16,104.16,2200.0
2018-03-20 13:45:00,104.17,104.36,104.17,104.35,4847.0,104.17,104.36,104.17,104.35,4847.0
2018-03-20 13:50:00,104.37,104.44,104.35,104.43,1405.0,104.37,104.44,104.35,104.43,1405.0
2018-03-20 13:55:00,104.44,104.49,104.38,104.44,2940.0,104.44,104.49,104.38,104.44,2940.0
2018-03-20 14:00:00,104.39,104.58,104.36,104.44,17464.0,104.39,104.58,104.36,104.44,17464.0
2018-03-20 14:05:00,104.46,104.5,104.36,104.37,5853.0,104.46,104.5,104.36,104.37,5853.0
2018-03-20 14:10:00,104.37,104.39,104.34,104.37,5812.0,104.37,104.39,104.34,104.37,5812.0
2018-03-20 14:15:00,104.41,104.45,104.4,104.43,1500.0,104.41,104.45,104.4,104.43,1500.0
2018-03-20 14:20:00,104.43,104.5,104.43,104.45,4643.0,104.43,104.5,104.43,104.45,4643.0
2018-03-20 14:25:00,104.41,104.44,104.37,104.42,3405.0,104.41,104.44,104.37,104.42,3405.0
2018-03-20 14:30:00,104.42,104.48,104.4,104.48,2670.0,104.42,104.48,104.4,104.48,2670.0
2018-03-20 14:35:00,104.48,104.53,104.47,104.5,2780.0,104.48,104.53,104.47,104.5,2780.0
2018-03-20 14:40:00,104.52,104.59,104.48,104.59,3189.0,104.52,104.59,104.48,104.59,3189.0
2018-03-20 14:45:00,104.59,104.63,104.56,104.62,3100.0,104.59,104.63,104.56,104.62,3100.0
2018-03-20 14:50:00,104.68,104.69,104.64,104.69,2114.0,104.68,104.69,104.64,104.69,2114.0
2018-03-20 14:55:00,104.7,104.73,104.59,104.66,4668.0,104.7,104.73,104.59,104.66,4668.0
2018-03-20 15:00:00,104.62,104.76,104.62,104.7,6520.0,104.62,104.76,104.62,104.7,6520.0
2018-03-20 15:05:00,104.75,104.75,104.68,104.69,7579.0,104.75,104.75,104.68,104.69,7579.0
2018-03-20 15:10:00,104.68,104.75,104.6,104.69,5392.0,104.68,104.75,104.6,104.69,5392.0
2018-03-20 15:15:00,104.67,104.74,104.63,104.64,6085.0,104.67,104.74,104.63,104.64,6085.0
2018-03-20 15:20:00,104.65,104.75,104.65,104.73,6987.0,104.65,104.75,104.65,104.73,6987.0
2018-03-20 15:25:00,104.73,104.79,104.67,104.79,6600.0,104.73,104.79,104.67,104.79,6600.0
2018-03-20 15:30:00,104.79,104.84,104.73,104.76,7547.0,104.79,104.84,104.73,104.76,7547.0
2018-03-20 15:35:00,104.77,104.81,104.66,104.75,11984.0,104.77,104.81,104.66,104.75,11984.0
2018-03-20 15:40:00,104.71,104.8,104.71,104.78,11318.0,104.71,104.8,104.71,104.78,11318.0
2018-03-20 15:45:00,104.78,104.83,104.72,104.82,13734.0,104.78,104.83,104.72,104.82,13734.0
2018-03-20 15:50:00,104.78,104.88,104.75,104.83,24200.0,104.78,104.88,104.75,104.83,24200.0
2018-03-20 15:55:00,104.85,105.0,104.78,104.8,56880.0,104.85,105.0,104.78,104.8,56880.0
2018-03-21 09:30:00,105.0,105.68,104.46,105.56,47497.0,105.0,105.68,104.46,105.56,47497.0
2018-03-21 09:35:00,105.54,105.54,105.18,105.32,4327.0,105.54,105.54,105.18,105.32,4327.0
2018-03-21 09:40:00,105.4,105.51,105.36,105.45,1564.0,105.4,105.51,105.36,105.45,1564.0
2018-03-21 09:45:00,105.39,105.55,105.17,105.26,6664.0,105.39,105.55,105.17,105.26,6664.0
2018-03-21 09:50:00,105.19,105.24,105.04,105.24,3200.0,105.19,105.24,105.04,105.24,3200.0
2018-03-21 09:55:00,105.24,105.25,105.1,105.11,2400.0,105.24,105.25,105.1,105.11,2400.0
2018-03-21 10:00:00,105.14,105.31,105.13,105.21,2173.0,105.14,105.31,105.13,105.21,2173.0
2018-03-21 10:05:00,105.21,105.3,105.19,105.3,3100.0,105.21,105.3,105.19,105.3,3100.0
2018-03-21 10:10:00,105.29,105.3,105.2,105.2,4677.0,105.29,105.3,105.2,105.2,4677.0
2018-03-21 10:15:00,105.15,105.19,105.08,105.08,3805.0,105.15,105.19,105.08,105.08,3805.0
2018-03-21 10:20:00,105.1,105.23,105.09,105.23,1400.0,105.1,105.23,105.09,105.23,1400.0
2018-03-21 10:25:00,105.17,105.25,105.06,105.06,4764.0,105.17,105.25,105.06,105.06,4764.0
2018-03-21 10:30:00,105.05,105.05,104.89,104.89,4216.0,105.05,105.05,104.89,104.89,4216.0
2018-03-21 10:35:00,104.89,104.93,104.83,104.87,1600.0,104.89,104.93,104.83,104.87,1600.0
2018-03-21 10:40:00,104.87,105.01,104.87,105.01,3116.0,104.87,105.01,104.87,105.01,3116.0
2018-03-21 10:45:00,105.05,105.06,104.81,104.81,6042.0,105.05,105.06,104.81,104.81,6042.0
2018-03-21 10:50:00,104.81,104.92,104.79,104.92,3438.0,104.81,104.92,104.79,104.92,3438.0
2018-03-21 10:55:00,104.91,104.91,104.83,104.9,1110.0,104.91,104.91,104.83,104.9,1110.0
2018-03-21 11:00:00,104.9,104.92,104.67,104.67,4030.0,104.9,104.92,104.67,104.67,4030.0
2018-03-21 11:05:00,104.69,104.7,104.61,104.61,2945.0,104.69,104.7,104.61,104.61,2945.0
2018-03-21 11:10:00,104.66,104.87,104.62,104.87,3170.0,104.66,104.87,104.62,104.87,3170.0
2018-03-21 11:15:00,104.88,104.98,104.81,104.81,2530.0,104.88,104.98,104.81,104.81,2530.0
2018-03-21 11:20:00,104.85,104.87,104.81,104.84,1111.0,104.85,104.87,104.81,104.84,1111.0
2018-03-21 11:25:00,104.87,104.89,104.79,104.82,1800.0,104.87,104.89,104.79,104.82,1800.0
2018-03-21 11:30:00,104.77,104.78,104.76,104.78,1490.0,104.77,104.78,104.76,104.78,1490.0
2018-03-21 11:35:00,104.81,104.92,104.81,104.92,1500.0,104.81,104.92,104.81,104.92,1500.0
2018-03-21 11:40:00,104.96,104.96,104.86,104.93,1500.0,104.96,104.96,104.86,104.93,1500.0
2018-03-21 11:45:00,104.91,104.94,104.85,104.85,1800.0,104.91,104.94,104.85,104.85,1800.0
2018-03-21 11:50:00,104.84,104.97,104.84,104.97,3723.0,104.84,104.97,104.84,104.97,3723.0
2018-03-21 11:55:00,104.99,104.99,104.94,104.94,700.0,104.99,104.99,104.94,104.94,700.0
2018-03-21 12:00:00,104.94,104.95,104.91,104.93,3200.0,104.94,104.95,104.91,104.93,3200.0
2018-03-21 12:05:00,104.95,105.03,104.88,105.03,3300.0,104.95,105.03,104.88,105.03,3300.0
2018-03-21 12:10:00,105.04,105.06,104.95,105.06,1900.0,105.04,105.06,104.95,105.06,1900.0
2018-03-21 12:15:00,105.08,105.13,105.04,105.12,2101.0,105.08,105.13,105.04,105.12,2101.0
2018-03-21 12:20:00,105.15,105.16,105.13,105.13,600.0,105.15,105.16,105.13,105.13,600.0
2018-03-21 12:25:00,105.1,105.14,105.05,105.09,1300.0,105.1,105.14,105.05,105.09,1300.0
2018-03-21 12:30:00,105.06,105.14,105.05,105.14,3362.0,105.06,105.14,105.05,105.14,3362.0
2018-03-21 12:35:00,105.11,105.14,105.07,105.14,1800.0,105.11,105.14,105.07,105.14,1800.0
2018-03-21 12:40:00,105.13,105.19,105.12,105.16,1700.0,105.13,105.19,105.12,105.16,1700.0
2018-03-21 12:45:00,105.15,105.2,105.15,105.19,2835.0,105.15,105.2,105.15,105.19,2835.0
2018-03-21 12:50:00,105.15,105.21,105.06,105.06,4163.0,105.15,105.21,105.06,105.06,4163.0
2018-03-21 12:55:00,105.05,105.05,104.95,105.04,3200.0,105.05,105.05,104.95,105.04,3200.0
2018-03-21 13:00:00,105.01,105.04,104.99,105.04,2200.0,105.01,105.04,104.99,105.04,2200.0
2018-03-21 13:05:00,105.03,105.03,104.96,105.0,1844.0,105.03,105.03,104.96,105.0,1844.0
2018-03-21 13:10:00,104.97,105.01,104.91,104.98,2700.0,104.97,105.01,104.91,104.98,2700.0
2018-03-21 13:15:00,104.97,104.98,104.92,104.98,1806.0,104.97,104.98,104.92,104.98,1806.0
2018-03-21 13:20:00,104.99,104.99,104.91,104.91,2700.0,104.99,104.99,104.91,104.91,2700.0
2018-03-21 13:25:00,104.89,105.0,104.89,105.0,2400.0,104.89,105.0,104.89,105.0,2400.0
2018-03-21 13:30:00,104.95,105.02,104.95,104.95,3345.0,104.95,105.02,104.95,104.95,3345.0
2018-03-21 13:35:00,104.91,104.96,104.89,104.89,3200.0,104.91,104.96,104.89,104.89,3200.0
2018-03-21 13:40:00,104.88,104.88,104.82,104.86,1900.0,104.88,104.88,104.82,104.86,1900.0
2018-03-21 13:45:00,104.87,104.95,104.86,104.91,2829.0,104.87,104.95,104.86,104.91,2829.0
2018-03-21 13:50:00,104.9,104.98,104.87,104.98,1703.0,104.9,104.98,104.87,104.98,1703.0
2018-03-21 13:55:00,104.95,105.01,104.8,104.8,3327.0,104.95,105.01,104.8,104.8,3327.0
2018-03-21 14:00:00,104.91,105.28,104.65,104.75,16671.0,104.91,105.28,104.65,104.75,16671.0
2018-03-21 14:05:00,104.72,105.14,104.71,105.14,6239.0,104.72,105.14,104.71,105.14,6239.0
2018-03-21 14:10:00,105.05,105.11,104.98,105.01,3181.0,105.05,105.11,104.98,105.01,3181.0
2018-03-21 14:15:00,105.03,105.22,104.96,105.12,6550.0,105.03,105.22,104.96,105.12,6550.0
2018-03-21 14:20:00,105.13,105.13,104.88,104.89,4343.0,105.13,105.13,104.88,104.89,4343.0
2018-03-21 14:25:00,104.86,104.86,104.71,104.75,5353.0,104.86,104.86,104.71,104.75,5353.0
2018-03-21 14:30:00,104.84,104.84,104.61,104.8,7700.0,104.84,104.84,104.61,104.8,7700.0
2018-03-21 14:35:00,104.74,104.77,104.56,104.56,5775.0,104.74,104.77,104.56,104.56,5775.0
2018-03-21 14:40:00,104.6,104.65,104.45,104.63,6614.0,104.6,104.65,104.45,104.63,6614.0
2018-03-21 14:45:00,104.66,104.66,104.39,104.44,5218.0,104.66,104.66,104.39,104.44,5218.0
2018-03-21 14:50:00,104.35,104.37,104.23,104.29,5209.0,104.35,104.37,104.23,104.29,5209.0
2018-03-21 14:55:00,104.34,104.45,104.28,104.45,5100.0,104.34,104.45,104.28,104.45,5100.0
2018-03-21 15:00:00,104.43,104.62,104.43,104.59,5563.0,104.43,104.62,104.43,104.59,5563.0
2018-03-21 15:05:00,104.58,104.65,104.38,104.65,6754.0,104.58,104.65,104.38,104.65,6754.0
2018-03-21 15:10:00,104.65,104.98,104.54,104.98,7120.0,104.65,104.98,104.54,104.98,7120.0
2018-03-21 15:15:00,104.97,104.97,104.73,104.86,8382.0,104.97,104.97,104.73,104.86,8382.0
2018-03-21 15:20:00,104.86,104.91,104.8,104.81,8555.0,104.86,104.91,104.8,104.81,8555.0
2018-03-21 15:25:00,104.83,104.83,104.46,104.51,10289.0,104.83,104.83,104.46,104.51,10289.0
2018-03-21 15:30:00,104.51,104.51,104.25,104.36,20127.0,104.51,104.51,104.25,104.36,20127.0
2018-03-21 15:35:00,104.38,104.53,104.38,104.45,8800.0,104.38,104.53,104.38,104.45,8800.0
2018-03-21 15:40:00,104.43,104.44,104.21,104.21,19018.0,104.43,104.44,104.21,104.21,19018.0
2018-03-21 15:45:00,104.23,104.51,104.22,104.45,19765.0,104.23,104.51,104.22,104.45,19765.0
2018-03-21 15:50:00,104.44,104.44,104.17,104.23,20188.0,104.44,104.44,104.17,104.23,20188.0
2018-03-21 15:55:00,104.21,104.24,104.09,104.09,34623.0,104.21,104.24,104.09,104.09,34623.0
2018-03-22 09:30:00,103.27,103.27,102.78,102.9,6702.0,103.27,103.27,102.78,102.9,6702.0
2018-03-22 09:35:00,102.99,103.16,102.99,103.04,1200.0,102.99,103.16,102.99,103.04,1200.0
2018-03-22 09:40:00,103.14,103.21,102.87,103.04,4386.0,103.14,103.21,102.87,103.04,4386.0
2018-03-22 09:45:00,103.24,103.5,103.09,103.4,4600.0,103.24,103.5,103.09,103.4,4600.0
2018-03-22 09:50:00,103.37,103.43,103.26,103.3,1100.0,103.37,103.43,103.26,103.3,1100.0
2018-03-22 09:55:00,103.3,103.53,103.3,103.43,3400.0,103.3,103.53,103.3,103.43,3400.0
2018-03-22 10:00:00,103.43,103.71,103.41,103.68,3500.0,103.43,103.71,103.41,103.68,3500.0
2018-03-22 10:05:00,103.61,103.9,103.59,103.9,8581.0,103.61,103.9,103.59,103.9,8581.0
2018-03-22 10:10:00,103.92,104.11,103.88,104.11,1949.0,103.92,104.11,103.88,104.11,1949.0
2018-03-22 10:15:00,104.1,104.17,103.91,104.17,5800.0,104.1,104.17,103.91,104.17,5800.0
2018-03-22 10:20:00,104.18,104.18,103.97,104.03,6938.0,104.18,104.18,103.97,104.03,6938.0
2018-03-22 10:25:00,104.03,104.03,103.88,103.92,10031.0,104.03,104.03,103.88,103.92,10031.0
2018-03-22 10:30:00,103.92,103.92,103.72,103.78,5991.0,103.92,103.92,103.72,103.78,5991.0
2018-03-22 10:35:00,103.79,103.84,103.62,103.66,3700.0,103.79,103.84,103.62,103.66,3700.0
2018-03-22 10:40:00,103.63,103.69,103.42,103.42,2845.0,103.63,103.69,103.42,103.42,2845.0
2018-03-22 10:45:00,103.46,103.48,103.3,103.41,1800.0,103.46,103.48,103.3,103.41,1800.0
2018-03-22 10:50:00,103.39,103.41,103.22,103.22,2770.0,103.39,103.41,103.22,103.22,2770.0
2018-03-22 10:55:00,103.27,103.27,102.89,103.0,4736.0,103.27,103.27,102.89,103.0,4736.0
2018-03-22 11:00:00,103.01,103.21,103.01,103.15,1800.0,103.01,103.21,103.01,103.15,1800.0
2018-03-22 11:05:00,103.19,103.19,103.01,103.03,2400.0,103.19,103.19,103.01,103.03,2400.0
2018-03-22 11:10:00,103.06,103.13,102.89,102.89,2500.0,103.06,103.13,102.89,102.89,2500.0
2018-03-22 11:15:00,102.9,103.06,102.9,103.02,1808.0,102.9,103.06,102.9,103.02,1808.0
2018-03-22 11:20:00,102.96,102.96,102.7,102.79,4551.0,102.96,102.96,102.7,102.79,4551.0
2018-03-22 11:25:00,102.78,102.79,102.59,102.74,7080.0,102.78,102.79,102.59,102.74,7080.0
2018-03-22 11:30:00,102.81,102.83,102.71,102.78,1520.0,102.81,102.83,102.71,102.78,1520.0
2018-03-22 11:35:00,102.67,102.71,102.57,102.71,4386.0,102.67,102.71,102.57,102.71,4386.0
2018-03-22 11:40:00,102.72,102.83,102.66,102.83,17300.0,102.72,102.83,102.66,102.83,17300.0
2018-03-22 11:45:00,102.77,103.17,102.76,103.17,3800.0,102.77,103.17,102.76,103.17,3800.0
2018-03-22 11:50:00,103.12,103.14,103.02,103.07,2163.0,103.12,103.14,103.02,103.07,2163.0
2018-03-22 11:55:00,103.13,103.15,102.9,102.91,1200.0,103.13,103.15,102.9,102.91,1200.0
2018-03-22 12:00:00,102.98,102.98,102.79,102.93,6048.0,102.98,102.98,102.79,102.93,6048.0
2018-03-22 12:05:00,103.06,103.11,102.9,102.9,2255.0,103.06,103.11,102.9,102.9,2255.0
2018-03-22 12:10:00,102.93,102.96,102.8,102.84,3750.0,102.93,102.96,102.8,102.84,3750.0
2018-03-22 12:15:00,102.84,103.14,102.83,103.03,4935.0,102.84,103.14,102.83,103.03,4935.0
2018-03-22 12:20:00,103.05,103.24,102.98,103.18,2045.0,103.05,103.24,102.98,103.18,2045.0
2018-03-22 12:25:00,103.25,103.48,103.25,103.47,2300.0,103.25,103.48,103.25,103.47,2300.0
2018-03-22 12:30:00,103.49,103.54,103.37,103.42,3422.0,103.49,103.54,103.37,103.42,3422.0
2018-03-22 12:35:00,103.42,103.44,103.35,103.35,1000.0,103.42,103.44,103.35,103.35,1000.0
2018-03-22 12:40:00,103.3,103.3,103.27,103.27,200.0,103.3,103.3,103.27,103.27,200.0
2018-03-22 12:45:00,103.19,103.26,103.11,103.26,6300.0,103.19,103.26,103.11,103.26,6300.0
2018-03-22 12:50:00,103.3,103.44,103.29,103.44,1513.0,103.3,103.44,103.29,103.44,1513.0
2018-03-22 12:55:00,103.37,103.42,103.36,103.38,2200.0,103.37,103.42,103.36,103.38,2200.0
2018-03-22 13:00:00,103.37,103.4,103.25,103.32,11256.0,103.37,103.4,103.25,103.32,11256.0
2018-03-22 13:05:00,103.31,103.41,103.25,103.41,16345.0,103.31,103.41,103.25,103.41,16345.0
2018-03-22 13:10:00,103.39,103.62,103.37,103.62,11436.0,103.39,103.62,103.37,103.62,11436.0
2018-03-22 13:15:00,103.62,103.62,103.5,103.5,1924.0,103.62,103.62,103.5,103.5,1924.0
2018-03-22 13:20:00,103.5,103.73,103.46,103.73,10072.0,103.5,103.73,103.46,103.73,10072.0
2018-03-22 13:25:00,103.76,103.94,103.69,103.94,32391.0,103.76,103.94,103.69,103.94,32391.0
2018-03-22 13:30:00,103.94,104.04,103.83,103.86,2300.0,103.94,104.04,103.83,103.86,2300.0
2018-03-22 13:35:00,103.87,103.89,103.78,103.78,1831.0,103.87,103.89,103.78,103.78,1831.0
2018-03-22 13:40:00,103.78,103.78,103.64,103.64,2140.0,103.78,103.78,103.64,103.64,2140.0
2018-03-22 13:45:00,103.74,103.75,103.52,103.52,1991.0,103.74,103.75,103.52,103.52,1991.0
2018-03-22 13:50:00,103.49,103.49,103.24,103.24,812.0,103.49,103.49,103.24,103.24,812.0
2018-03-22 13:55:00,103.24,103.29,103.2,103.24,1600.0,103.24,103.29,103.2,103.24,1600.0
2018-03-22 14:00:00,103.19,103.32,103.13,103.18,3400.0,103.19,103.32,103.13,103.18,3400.0
2018-03-22 14:05:00,103.16,103.19,103.04,103.04,2021.0,103.16,103.19,103.04,103.04,2021.0
2018-03-22 14:10:00,102.91,103.05,102.88,103.05,2400.0,102.91,103.05,102.88,103.05,2400.0
2018-03-22 14:15:00,103.07,103.09,103.0,103.0,1427.0,103.07,103.09,103.0,103.0,1427.0
2018-03-22 14:20:00,102.95,102.98,102.82,102.82,2400.0,102.95,102.98,102.82,102.82,2400.0
2018-03-22 14:25:00,102.82,102.82,102.7,102.7,1000.0,102.82,102.82,102.7,102.7,1000.0
2018-03-22 14:30:00,102.62,102.68,102.59,102.68,2813.0,102.62,102.68,102.59,102.68,2813.0
2018-03-22 14:35:00,102.66,102.89,102.63,102.82,5010.0,102.66,102.89,102.63,102.82,5010.0
2018-03-22 14:40:00,102.92,102.94,102.82,102.91,2722.0,102.92,102.94,102.82,102.91,2722.0
2018-03-22 14:45:00,102.89,103.02,102.87,102.92,3335.0,102.89,103.02,102.87,102.92,3335.0
2018-03-22 14:50:00,102.95,102.95,102.87,102.89,1098.0,102.95,102.95,102.87,102.89,1098.0
2018-03-22 14:55:00,102.78,102.83,102.67,102.68,3053.0,102.78,102.83,102.67,102.68,3053.0
2018-03-22 15:00:00,102.68,102.82,102.65,102.82,2333.0,102.68,102.82,102.65,102.82,2333.0
2018-03-22 15:05:00,102.77,102.77,102.69,102.69,2274.0,102.77,102.77,102.69,102.69,2274.0
2018-03-22 15:10:00,102.72,102.74,102.57,102.61,2177.0,102.72,102.74,102.57,102.61,2177.0
2018-03-22 15:15:00,102.54,102.54,102.32,102.35,2731.0,102.54,102.54,102.32,102.35,2731.0
2018-03-22 15:20:00,102.35,102.57,102.35,102.57,5031.0,102.35,102.57,102.35,102.57,5031.0
2018-03-22 15:25:00,102.52,102.53,102.35,102.36,3043.0,102.52,102.53,102.35,102.36,3043.0
2018-03-22 15:30:00,102.36,102.4,102.25,102.31,7209.0,102.36,102.4,102.25,102.31,7209.0
2018-03-22 15:35:00,102.26,102.3,102.12,102.12,12211.0,102.26,102.3,102.12,102.12,12211.0
2018-03-22 15:40:00,102.1,102.1,101.96,101.96,8277.0,102.1,102.1,101.96,101.96,8277.0
2018-03-22 15:45:00,101.93,101.93,101.59,101.77,17291.0,101.93,101.93,101.59,101.77,17291.0
2018-03-22 15:50:00,101.75,102.0,101.73,101.89,29046.0,101.75,102.0,101.73,101.89,29046.0
2018-03-22 15:55:00,101.89,102.06,101.81,101.88,72477.0,101.89,102.06,101.81,101.88,72477.0
2018-03-23 09:30:00,102.06,102.49,102.06,102.48,6846.0,102.06,102.49,102.06,102.48,6846.0
2018-03-23 09:35:00,102.47,102.47,101.93,101.93,4537.0,102.47,102.47,101.93,101.93,4537.0
2018-03-23 09:40:00,102.02,102.1,102.01,102.02,389.0,102.02,102.1,102.01,102.02,389.0
2018-03-23 09:45:00,101.86,101.94,101.45,101.46,5592.0,101.86,101.94,101.45,101.46,5592.0
2018-03-23 09:50:00,101.56,101.88,101.56,101.88,2250.0,101.56,101.88,101.56,101.88,2250.0
2018-03-23 09:55:00,101.79,102.05,101.79,101.83,6640.0,101.79,102.05,101.79,101.83,6640.0
2018-03-23 10:00:00,101.82,101.88,101.38,101.38,5892.0,101.82,101.88,101.38,101.38,5892.0
2018-03-23 10:05:00,101.43,101.43,100.93,100.95,8202.0,101.43,101.43,100.93,100.95,8202.0
2018-03-23 10:10:00,101.02,101.18,100.87,100.88,10576.0,101.02,101.18,100.87,100.88,10576.0
2018-03-23 10:15:00,100.99,101.16,100.86,100.86,3880.0,100.99,101.16,100.86,100.86,3880.0
2018-03-23 10:20:00,100.8,100.93,100.67,100.87,7898.0,100.8,100.93,100.67,100.87,7898.0
2018-03-23 10:25:00,100.9,101.12,100.89,101.08,2999.0,100.9,101.12,100.89,101.08,2999.0
2018-03-23 10:30:00,101.04,101.04,100.7,100.83,8460.0,101.04,101.04,100.7,100.83,8460.0
2018-03-23 10:35:00,100.83,100.83,100.43,100.5,11013.0,100.83,100.83,100.43,100.5,11013.0
2018-03-23 10:40:00,100.58,100.67,100.44,100.55,6309.0,100.58,100.67,100.44,100.55,6309.0
2018-03-23 10:45:00,100.65,100.8,100.43,100.48,5246.0,100.65,100.8,100.43,100.48,5246.0
2018-03-23 10:50:00,100.49,100.78,100.44,100.68,4030.0,100.49,100.78,100.44,100.68,4030.0
2018-03-23 10:55:00,100.76,100.83,100.49,100.73,4025.0,100.76,100.83,100.49,100.73,4025.0
2018-03-23 11:00:00,100.78,100.83,100.66,100.78,5244.0,100.78,100.83,100.66,100.78,5244.0
2018-03-23 11:05:00,100.83,100.9,100.69,100.71,3877.0,100.83,100.9,100.69,100.71,3877.0
2018-03-23 11:10:00,100.74,100.74,100.45,100.55,6300.0,100.74,100.74,100.45,100.55,6300.0
2018-03-23 11:15:00,100.62,100.64,100.55,100.63,1700.0,100.62,100.64,100.55,100.63,1700.0
2018-03-23 11:20:00,100.63,100.69,100.47,100.47,8323.0,100.63,100.69,100.47,100.47,8323.0
2018-03-23 11:25:00,100.53,100.63,100.5,100.5,4400.0,100.53,100.63,100.5,100.5,4400.0
2018-03-23 11:30:00,100.51,100.77,100.51,100.74,2350.0,100.51,100.77,100.51,100.74,2350.0
2018-03-23 11:35:00,100.74,100.94,100.64,100.64,10044.0,100.74,100.94,100.64,100.64,10044.0
2018-03-23 11:40:00,100.6,100.6,100.39,100.55,6191.0,100.6,100.6,100.39,100.55,6191.0
2018-03-23 11:45:00,100.53,100.61,100.4,100.61,4601.0,100.53,100.61,100.4,100.61,4601.0
2018-03-23 11:50:00,100.52,100.61,100.26,100.52,10630.0,100.52,100.61,100.26,100.52,10630.0
2018-03-23 11:55:00,100.53,100.59,100.39,100.39,8506.0,100.53,100.59,100.39,100.39,8506.0
2018-03-23 12:00:00,100.43,100.68,100.35,100.55,5106.0,100.43,100.68,100.35,100.55,5106.0
2018-03-23 12:05:00,100.63,100.82,100.52,100.62,3700.0,100.63,100.82,100.52,100.62,3700.0
2018-03-23 12:10:00,100.69,100.85,100.68,100.83,3294.0,100.69,100.85,100.68,100.83,3294.0
2018-03-23 12:15:00,100.84,100.91,100.71,100.76,6723.0,100.84,100.91,100.71,100.76,6723.0
2018-03-23 12:20:00,100.77,100.92,100.77,100.89,2500.0,100.77,100.92,100.77,100.89,2500.0
2018-03-23 12:25:00,100.92,101.08,100.9,101.08,4361.0,100.92,101.08,100.9,101.08,4361.0
2018-03-23 12:30:00,101.01,101.07,100.98,101.01,1308.0,101.01,101.07,100.98,101.01,1308.0
2018-03-23 12:35:00,100.97,100.97,100.75,100.82,6096.0,100.97,100.97,100.75,100.82,6096.0
2018-03-23 12:40:00,100.8,100.92,100.73,100.9,7552.0,100.8,100.92,100.73,100.9,7552.0
2018-03-23 12:45:00,100.86,100.96,100.84,100.91,6906.0,100.86,100.96,100.84,100.91,6906.0
2018-03-23 12:50:00,100.98,101.0,100.85,100.92,3100.0,100.98,101.0,100.85,100.92,3100.0
2018-03-23 12:55:00,100.85,100.94,100.84,100.84,1800.0,100.85,100.94,100.84,100.84,1800.0
2018-03-23 13:00:00,100.84,101.12,100.81,101.01,3939.0,100.84,101.12,100.81,101.01,3939.0
2018-03-23 13:05:00,101.08,101.24,101.03,101.21,6202.0,101.08,101.24,101.03,101.21,6202.0
2018-03-23 13:10:00,101.22,101.3,101.22,101.23,5051.0,101.22,101.3,101.22,101.23,5051.0
2018-03-23 13:15:00,101.27,101.31,101.22,101.29,3266.0,101.27,101.31,101.22,101.29,3266.0
2018-03-23 13:20:00,101.32,101.46,101.23,101.39,4799.0,101.32,101.46,101.23,101.39,4799.0
2018-03-23 13:25:00,101.4,101.4,101.24,101.33,6755.0,101.4,101.4,101.24,101.33,6755.0
2018-03-23 13:30:00,101.34,101.43,101.17,101.17,2207.0,101.34,101.43,101.17,101.17,2207.0
2018-03-23 13:35:00,101.17,101.21,101.12,101.16,3073.0,101.17,101.21,101.12,101.16,3073.0
2018-03-23 13:40:00,101.07,101.07,100.88,100.95,6083.0,101.07,101.07,100.88,100.95,6083.0
2018-03-23 13:45:00,100.95,101.07,100.82,101.07,2860.0,100.95,101.07,100.82,101.07,2860.0
2018-03-23 13:50:00,101.12,101.4,101.11,101.4,2153.0,101.12,101.4,101.11,101.4,2153.0
2018-03-23 13:55:00,101.33,101.4,101.29,101.35,2867.0,101.33,101.4,101.29,101.35,2867.0
2018-03-23 14:00:00,101.36,101.46,101.27,101.36,8272.0,101.36,101.46,101.27,101.36,8272.0
2018-03-23 14:05:00,101.36,101.36,101.27,101.32,3581.0,101.36,101.36,101.27,101.32,3581.0
2018-03-23 14:10:00,101.27,101.28,101.09,101.09,4168.0,101.27,101.28,101.09,101.09,4168.0
2018-03-23 14:15:00,101.06,101.14,101.0,101.05,5160.0,101.06,101.14,101.0,101.05,5160.0
2018-03-23 14:20:00,101.06,101.1,100.94,101.09,3745.0,101.06,101.1,100.94,101.09,3745.0
2018-03-23 14:25:00,101.03,101.03,100.88,100.93,1900.0,101.03,101.03,100.88,100.93,1900.0
2018-03-23 14:30:00,100.93,100.97,100.87,100.95,2012.0,100.93,100.97,100.87,100.95,2012.0
2018-03-23 14:35:00,100.91,100.98,100.88,100.98,3177.0,100.91,100.98,100.88,100.98,3177.0
2018-03-23 14:40:00,100.97,101.05,100.94,100.94,3700.0,100.97,101.05,100.94,100.94,3700.0
2018-03-23 14:45:00,100.84,100.85,100.71,100.71,4475.0,100.84,100.85,100.71,100.71,4475.0
2018-03-23 14:50:00,100.65,100.65,100.47,100.57,8262.0,100.65,100.65,100.47,100.57,8262.0
2018-03-23 14:55:00,100.55,100.56,100.06,100.1,11073.0,100.55,100.56,100.06,100.1,11073.0
2018-03-23 15:00:00,100.12,100.15,99.94,99.97,5024.0,100.12,100.15,99.94,99.97,5024.0
2018-03-23 15:05:00,99.96,100.11,99.81,99.9,6060.0,99.96,100.11,99.81,99.9,6060.0
2018-03-23 15:10:00,99.84,100.1,99.83,100.01,10111.0,99.84,100.1,99.83,100.01,10111.0
2018-03-23 15:15:00,100.01,100.26,100.01,100.16,14029.0,100.01,100.26,100.01,100.16,14029.0
2018-03-23 15:20:00,100.2,100.22,99.87,99.87,9648.0,100.2,100.22,99.87,99.87,9648.0
2018-03-23 15:25:00,99.87,100.22,99.87,100.08,14033.0,99.87,100.22,99.87,100.08,14033.0
2018-03-23 15:30:00,100.0,100.19,100.0,100.08,11400.0,100.0,100.19,100.0,100.08,11400.0
2018-03-23 15:35:00,100.06,100.09,99.84,99.97,18193.0,100.06,100.09,99.84,99.97,18193.0
2018-03-23 15:40:00,99.92,100.0,99.71,99.78,16847.0,99.92,100.0,99.71,99.78,16847.0
2018-03-23 15:45:00,99.73,99.89,99.64,99.82,24037.0,99.73,99.89,99.64,99.82,24037.0
2018-03-23 15:50:00,99.82,99.83,99.56,99.6,30731.0,99.82,99.83,99.56,99.6,30731.0
2018-03-23 15:55:00,99.6,99.94,99.58,99.74,66636.0,99.6,99.94,99.58,99.74,66636.0
2018-03-26 09:30:00,101.05,101.68,100.73,101.16,15872.0,101.05,101.68,100.73,101.16,15872.0
2018-03-26 09:35:00,101.15,101.25,100.6,100.72,12514.0,101.15,101.25,100.6,100.72,12514.0
2018-03-26 09:40:00,100.6,101.03,100.6,100.84,4825.0,100.6,101.03,100.6,100.84,4825.0
2018-03-26 09:45:00,100.87,100.88,100.67,100.73,8133.0,100.87,100.88,100.67,100.73,8133.0
2018-03-26 09:50:00,100.72,100.87,100.64,100.75,16868.0,100.72,100.87,100.64,100.75,16868.0
2018-03-26 09:55:00,100.8,100.82,100.44,100.56,6671.0,100.8,100.82,100.44,100.56,6671.0
2018-03-26 10:00:00,100.5,100.76,100.5,100.68,11107.0,100.5,100.76,100.5,100.68,11107.0
2018-03-26 10:05:00,100.66,100.75,100.5,100.55,5800.0,100.66,100.75,100.5,100.55,5800.0
2018-03-26 10:10:00,100.58,100.61,100.35,100.43,3701.0,100.58,100.61,100.35,100.43,3701.0
2018-03-26 10:15:00,100.48,100.52,100.35,100.5,11581.0,100.48,100.52,100.35,100.5,11581.0
2018-03-26 10:20:00,100.52,100.59,100.45,100.45,3678.0,100.52,100.59,100.45,100.45,3678.0
2018-03-26 10:25:00,100.45,100.52,100.25,100.25,7649.0,100.45,100.52,100.25,100.25,7649.0
2018-03-26 10:30:00,100.25,100.25,100.11,100.22,3787.0,100.25,100.25,100.11,100.22,3787.0
2018-03-26 10:35:00,100.27,100.29,100.01,100.12,8094.0,100.27,100.29,100.01,100.12,8094.0
2018-03-26 10:40:00,100.08,100.26,100.0,100.1,3014.0,100.08,100.26,100.0,100.1,3014.0
2018-03-26 10:45:00,100.09,100.09,99.78,99.95,7108.0,100.09,100.09,99.78,99.95,7108.0
2018-03-26 10:50:00,99.95,100.0,99.87,99.93,4250.0,99.95,100.0,99.87,99.93,4250.0
2018-03-26 10:55:00,100.0,100.05,99.68,99.7,15472.0,100.0,100.05,99.68,99.7,15472.0
2018-03-26 11:00:00,99.69,99.84,99.58,99.84,6757.0,99.69,99.84,99.58,99.84,6757.0
2018-03-26 11:05:00,99.82,99.82,99.53,99.61,8490.0,99.82,99.82,99.53,99.61,8490.0
2018-03-26 11:10:00,99.58,99.63,99.32,99.38,6187.0,99.58,99.63,99.32,99.38,6187.0
2018-03-26 11:15:00,99.44,99.49,99.04,99.04,8303.0,99.44,99.49,99.04,99.04,8303.0
2018-03-26 11:20:00,99.09,99.52,99.04,99.48,5544.0,99.09,99.52,99.04,99.48,5544.0
2018-03-26 11:25:00,99.61,99.68,99.43,99.54,4521.0,99.61,99.68,99.43,99.54,4521.0
2018-03-26 11:30:00,99.34,99.75,99.34,99.66,2868.0,99.34,99.75,99.34,99.66,2868.0
2018-03-26 11:35:00,99.64,99.69,99.35,99.57,2329.0,99.64,99.69,99.35,99.57,2329.0
2018-03-26 11:40:00,99.57,99.76,99.57,99.75,1483.0,99.57,99.76,99.57,99.75,1483.0
2018-03-26 11:45:00,99.7,99.7,99.49,99.51,2948.0,99.7,99.7,99.49,99.51,2948.0
2018-03-26 11:50:00,99.54,99.87,99.51,99.81,3274.0,99.54,99.87,99.51,99.81,3274.0
2018-03-26 11:55:00,99.8,99.82,99.63,99.81,2880.0,99.8,99.82,99.63,99.81,2880.0
2018-03-26 12:00:00,99.89,99.89,99.52,99.55,4369.0,99.89,99.89,99.52,99.55,4369.0
2018-03-26 12:05:00,99.58,99.89,99.58,99.86,2197.0,99.58,99.89,99.58,99.86,2197.0
2018-03-26 12:10:00,99.9,100.05,99.82,100.01,2053.0,99.9,100.05,99.82,100.01,2053.0
2018-03-26 12:15:00,100.05,100.06,99.9,100.02,4186.0,100.05,100.06,99.9,100.02,4186.0
2018-03-26 12:20:00,100.11,100.19,100.01,100.01,2789.0,100.11,100.19,100.01,100.01,2789.0
2018-03-26 12:25:00,100.06,100.23,100.03,100.04,4150.0,100.06,100.23,100.03,100.04,4150.0
2018-03-26 12:30:00,100.0,100.16,100.0,100.16,3305.0,100.0,100.16,100.0,100.16,3305.0
2018-03-26 12:35:00,100.17,100.4,100.17,100.21,6128.0,100.17,100.4,100.17,100.21,6128.0
2018-03-26 12:40:00,100.18,100.34,100.16,100.25,3944.0,100.18,100.34,100.16,100.25,3944.0
2018-03-26 12:45:00,100.2,100.25,99.96,100.01,3810.0,100.2,100.25,99.96,100.01,3810.0
2018-03-26 12:50:00,100.01,100.03,99.84,99.85,4346.0,100.01,100.03,99.84,99.85,4346.0
2018-03-26 12:55:00,99.85,100.07,99.85,100.06,2392.0,99.85,100.07,99.85,100.06,2392.0
2018-03-26 13:00:00,100.14,100.26,100.05,100.18,2909.0,100.14,100.26,100.05,100.18,2909.0
2018-03-26 13:05:00,100.18,100.28,100.06,100.18,7390.0,100.18,100.28,100.06,100.18,7390.0
2018-03-26 13:10:00,100.18,100.46,100.13,100.46,2457.0,100.18,100.46,100.13,100.46,2457.0
2018-03-26 13:15:00,100.39,100.5,100.39,100.48,1800.0,100.39,100.5,100.39,100.48,1800.0
2018-03-26 13:20:00,100.49,100.5,100.34,100.4,2523.0,100.49,100.5,100.34,100.4,2523.0
2018-03-26 13:25:00,100.39,100.39,100.24,100.25,5372.0,100.39,100.39,100.24,100.25,5372.0
2018-03-26 13:30:00,100.33,100.33,100.15,100.3,6586.0,100.33,100.33,100.15,100.3,6586.0
2018-03-26 13:35:00,100.3,100.44,100.25,100.44,1200.0,100.3,100.44,100.25,100.44,1200.0
2018-03-26 13:40:00,100.55,100.7,100.4,100.45,1997.0,100.55,100.7,100.4,100.45,1997.0
2018-03-26 13:45:00,100.4,100.46,100.37,100.44,1345.0,100.4,100.46,100.37,100.44,1345.0
2018-03-26 13:50:00,100.49,100.54,100.4,100.43,2734.0,100.49,100.54,100.4,100.43,2734.0
2018-03-26 13:55:00,100.41,100.53,100.34,100.51,3323.0,100.41,100.53,100.34,100.51,3323.0
2018-03-26 14:00:00,100.55,100.59,100.41,100.54,3600.0,100.55,100.59,100.41,100.54,3600.0
2018-03-26 14:05:00,100.54,100.75,100.54,100.67,3082.0,100.54,100.75,100.54,100.67,3082.0
2018-03-26 14:10:00,100.69,100.86,100.66,100.78,4305.0,100.69,100.86,100.66,100.78,4305.0
2018-03-26 14:15:00,100.73,100.98,100.7,100.98,4265.0,100.73,100.98,100.7,100.98,4265.0
2018-03-26 14:20:00,101.0,101.08,100.91,100.91,3427.0,101.0,101.08,100.91,100.91,3427.0
2018-03-26 14:25:00,100.94,101.08,100.86,101.05,3974.0,100.94,101.08,100.86,101.05,3974.0
2018-03-26 14:30:00,101.08,101.17,100.96,101.13,7594.0,101.08,101.17,100.96,101.13,7594.0
2018-03-26 14:35:00,101.09,101.15,101.06,101.13,8899.0,101.09,101.15,101.06,101.13,8899.0
2018-03-26 14:40:00,101.14,101.23,101.12,101.13,15524.0,101.14,101.23,101.12,101.13,15524.0
2018-03-26 14:45:00,101.18,101.21,101.01,101.03,12132.0,101.18,101.21,101.01,101.03,12132.0
2018-03-26 14:50:00,101.02,101.37,101.01,101.3,7823.0,101.02,101.37,101.01,101.3,7823.0
2018-03-26 14:55:00,101.26,101.31,101.0,101.0,36698.0,101.26,101.31,101.0,101.0,36698.0
2018-03-26 15:00:00,100.98,101.23,100.98,101.21,6955.0,100.98,101.23,100.98,101.21,6955.0
2018-03-26 15:05:00,101.21,101.26,101.17,101.26,4053.0,101.21,101.26,101.17,101.26,4053.0
2018-03-26 15:10:00,101.26,101.46,101.24,101.45,8198.0,101.26,101.46,101.24,101.45,8198.0
2018-03-26 15:15:00,101.47,101.5,101.41,101.5,3492.0,101.47,101.5,101.41,101.5,3492.0
2018-03-26 15:20:00,101.48,101.51,101.41,101.42,8808.0,101.48,101.51,101.41,101.42,8808.0
2018-03-26 15:25:00,101.43,101.57,101.34,101.57,7948.0,101.43,101.57,101.34,101.57,7948.0
2018-03-26 15:30:00,101.6,101.69,101.58,101.69,7663.0,101.6,101.69,101.58,101.69,7663.0
2018-03-26 15:35:00,101.68,101.68,101.54,101.62,16831.0,101.68,101.68,101.54,101.62,16831.0
2018-03-26 15:40:00,101.61,101.75,101.6,101.71,15757.0,101.61,101.75,101.6,101.71,15757.0
2018-03-26 15:45:00,101.69,101.75,101.64,101.73,20774.0,101.69,101.75,101.64,101.73,20774.0
2018-03-26 15:50:00,101.74,101.74,101.65,101.71,18265.0,101.74,101.74,101.65,101.71,18265.0
2018-03-26 15:55:00,101.7,101.8,101.63,101.68,40548.0,101.7,101.8,101.63,101.68,40548.0
2018-03-27 09:30:00,102.19,102.19,101.16,101.28,32666.0,102.19,102.19,101.16,101.28,32666.0
2018-03-27 09:35:00,101.32,101.68,101.17,101.68,5900.0,101.32,101.68,101.17,101.68,5900.0
2018-03-27 09:40:00,101.57,101.57,101.32,101.33,6525.0,101.57,101.57,101.32,101.33,6525.0
2018-03-27 09:45:00,101.21,101.21,100.82,100.82,3903.0,101.21,101.21,100.82,100.82,3903.0
2018-03-27 09:50:00,100.84,100.92,100.54,100.54,11657.0,100.84,100.92,100.54,100.54,11657.0
2018-03-27 09:55:00,100.6,100.78,100.51,100.78,8457.0,100.6,100.78,100.51,100.78,8457.0
2018-03-27 10:00:00,100.79,100.79,100.58,100.64,24316.0,100.79,100.79,100.58,100.64,24316.0
2018-03-27 10:05:00,100.69,100.83,100.4,100.4,9342.0,100.69,100.83,100.4,100.4,9342.0
2018-03-27 10:10:00,100.31,100.45,100.31,100.39,9381.0,100.31,100.45,100.31,100.39,9381.0
2018-03-27 10:15:00,100.39,100.52,100.28,100.51,8064.0,100.39,100.52,100.28,100.51,8064.0
2018-03-27 10:20:00,100.55,100.8,100.52,100.8,5877.0,100.55,100.8,100.52,100.8,5877.0
2018-03-27 10:25:00,100.79,100.94,100.77,100.88,6595.0,100.79,100.94,100.77,100.88,6595.0
2018-03-27 10:30:00,100.91,100.91,100.47,100.47,4602.0,100.91,100.91,100.47,100.47,4602.0
2018-03-27 10:35:00,100.58,100.67,100.49,100.65,5401.0,100.58,100.67,100.49,100.65,5401.0
2018-03-27 10:40:00,100.65,100.95,100.64,100.88,4434.0,100.65,100.95,100.64,100.88,4434.0
2018-03-27 10:45:00,100.92,101.33,100.89,101.33,6874.0,100.92,101.33,100.89,101.33,6874.0
2018-03-27 10:50:00,101.27,101.27,101.04,101.13,7450.0,101.27,101.27,101.04,101.13,7450.0
2018-03-27 10:55:00,101.15,101.16,100.86,100.86,6558.0,101.15,101.16,100.86,100.86,6558.0
2018-03-27 11:00:00,100.89,100.92,100.73,100.81,7931.0,100.89,100.92,100.73,100.81,7931.0
2018-03-27 11:05:00,100.81,101.13,100.76,101.13,2670.0,100.81,101.13,100.76,101.13,2670.0
2018-03-27 11:10:00,101.18,101.47,101.14,101.32,4700.0,101.18,101.47,101.14,101.32,4700.0
2018-03-27 11:15:00,101.38,101.39,101.25,101.27,4300.0,101.38,101.39,101.25,101.27,4300.0
2018-03-27 11:20:00,101.22,101.26,101.11,101.25,4151.0,101.22,101.26,101.11,101.25,4151.0
2018-03-27 11:25:00,101.2,101.23,101.02,101.15,3393.0,101.2,101.23,101.02,101.15,3393.0
2018-03-27 11:30:00,101.19,101.35,101.17,101.33,2850.0,101.19,101.35,101.17,101.33,2850.0
2018-03-27 11:35:00,101.36,101.6,101.27,101.56,4479.0,101.36,101.6,101.27,101.56,4479.0
2018-03-27 11:40:00,101.63,101.79,101.57,101.74,10018.0,101.63,101.79,101.57,101.74,10018.0
2018-03-27 11:45:00,101.69,101.77,101.55,101.6,4779.0,101.69,101.77,101.55,101.6,4779.0
2018-03-27 11:50:00,101.64,101.68,101.55,101.67,2719.0,101.64,101.68,101.55,101.67,2719.0
2018-03-27 11:55:00,101.69,101.77,101.54,101.73,4435.0,101.69,101.77,101.54,101.73,4435.0
2018-03-27 12:00:00,101.76,101.87,101.67,101.87,2915.0,101.76,101.87,101.67,101.87,2915.0
2018-03-27 12:05:00,101.9,101.9,101.58,101.58,6600.0,101.9,101.9,101.58,101.58,6600.0
2018-03-27 12:10:00,101.64,101.66,101.52,101.65,11760.0,101.64,101.66,101.52,101.65,11760.0
2018-03-27 12:15:00,101.62,101.68,101.53,101.63,4599.0,101.62,101.68,101.53,101.63,4599.0
2018-03-27 12:20:00,101.64,101.64,101.46,101.5,7515.0,101.64,101.64,101.46,101.5,7515.0
2018-03-27 12:25:00,101.46,101.46,101.35,101.35,5215.0,101.46,101.46,101.35,101.35,5215.0
2018-03-27 12:30:00,101.4,101.42,101.22,101.31,4564.0,101.4,101.42,101.22,101.31,4564.0
2018-03-27 12:35:00,101.32,101.41,101.26,101.38,2700.0,101.32,101.41,101.26,101.38,2700.0
2018-03-27 12:40:00,101.4,101.45,101.33,101.4,9299.0,101.4,101.45,101.33,101.4,9299.0
2018-03-27 12:45:00,101.39,101.4,101.26,101.29,6450.0,101.39,101.4,101.26,101.29,6450.0
2018-03-27 12:50:00,101.22,101.37,101.22,101.33,2485.0,101.22,101.37,101.22,101.33,2485.0
2018-03-27 12:55:00,101.34,101.4,101.24,101.32,7943.0,101.34,101.4,101.24,101.32,7943.0
2018-03-27 13:00:00,101.32,101.42,101.32,101.4,10215.0,101.32,101.42,101.32,101.4,10215.0
2018-03-27 13:05:00,101.4,101.41,101.29,101.32,6035.0,101.4,101.41,101.29,101.32,6035.0
2018-03-27 13:10:00,101.28,101.46,101.28,101.4,9492.0,101.28,101.46,101.28,101.4,9492.0
2018-03-27 13:15:00,101.4,101.41,101.22,101.3,12437.0,101.4,101.41,101.22,101.3,12437.0
2018-03-27 13:20:00,101.34,101.36,101.23,101.23,3964.0,101.34,101.36,101.23,101.23,3964.0
2018-03-27 13:25:00,101.25,101.36,101.24,101.26,6978.0,101.25,101.36,101.24,101.26,6978.0
2018-03-27 13:30:00,101.23,101.33,101.19,101.31,4046.0,101.23,101.33,101.19,101.31,4046.0
2018-03-27 13:35:00,101.27,101.28,101.11,101.21,5126.0,101.27,101.28,101.11,101.21,5126.0
2018-03-27 13:40:00,101.12,101.28,101.12,101.26,4371.0,101.12,101.28,101.12,101.26,4371.0
2018-03-27 13:45:00,101.23,101.24,101.03,101.07,8270.0,101.23,101.24,101.03,101.07,8270.0
2018-03-27 13:50:00,101.05,101.06,100.82,100.9,4950.0,101.05,101.06,100.82,100.9,4950.0
2018-03-27 13:55:00,100.96,101.23,100.92,101.19,3437.0,100.96,101.23,100.92,101.19,3437.0
2018-03-27 14:00:00,101.19,101.32,100.99,100.99,10352.0,101.19,101.32,100.99,100.99,10352.0
2018-03-27 14:05:00,101.07,101.35,101.07,101.34,9843.0,101.07,101.35,101.07,101.34,9843.0
2018-03-27 14:10:00,101.29,101.49,101.29,101.3,14568.0,101.29,101.49,101.29,101.3,14568.0
2018-03-27 14:15:00,101.32,101.42,101.29,101.38,7095.0,101.32,101.42,101.29,101.38,7095.0
2018-03-27 14:20:00,101.4,101.4,101.08,101.2,4458.0,101.4,101.4,101.08,101.2,4458.0
2018-03-27 14:25:00,101.19,101.19,100.96,100.96,12629.0,101.19,101.19,100.96,100.96,12629.0
2018-03-27 14:30:00,100.97,101.17,100.94,101.14,8950.0,100.97,101.17,100.94,101.14,8950.0
2018-03-27 14:35:00,101.09,101.18,101.07,101.18,4221.0,101.09,101.18,101.07,101.18,4221.0
2018-03-27 14:40:00,101.25,101.35,101.21,101.3,4516.0,101.25,101.35,101.21,101.3,4516.0
2018-03-27 14:45:00,101.3,101.3,100.94,101.0,4856.0,101.3,101.3,100.94,101.0,4856.0
2018-03-27 14:50:00,100.97,101.12,100.97,100.98,7565.0,100.97,101.12,100.97,100.98,7565.0
2018-03-27 14:55:00,100.96,101.0,100.85,100.85,4075.0,100.96,101.0,100.85,100.85,4075.0
2018-03-27 15:00:00,100.84,100.84,100.46,100.52,8911.0,100.84,100.84,100.46,100.52,8911.0
2018-03-27 15:05:00,100.52,100.53,100.16,100.49,10029.0,100.52,100.53,100.16,100.49,10029.0
2018-03-27 15:10:00,100.53,100.54,100.38,100.38,6994.0,100.53,100.54,100.38,100.38,6994.0
2018-03-27 15:15:00,100.41,100.61,100.41,100.46,13358.0,100.41,100.61,100.41,100.46,13358.0
2018-03-27 15:20:00,100.44,100.48,100.29,100.32,7244.0,100.44,100.48,100.29,100.32,7244.0
2018-03-27 15:25:00,100.34,100.35,99.98,100.08,10383.0,100.34,100.35,99.98,100.08,10383.0
2018-03-27 15:30:00,100.05,100.08,99.52,99.74,12116.0,100.05,100.08,99.52,99.74,12116.0
2018-03-27 15:35:00,99.79,100.03,99.78,100.03,13661.0,99.79,100.03,99.78,100.03,13661.0
2018-03-27 15:40:00,99.97,99.98,99.7,99.7,28693.0,99.97,99.98,99.7,99.7,28693.0
2018-03-27 15:45:00,99.73,99.8,99.46,99.57,23675.0,99.73,99.8,99.46,99.57,23675.0
2018-03-27 15:50:00,99.55,99.97,99.52,99.82,32842.0,99.55,99.97,99.52,99.82,32842.0
2018-03-27 15:55:00,99.8,100.2,99.7,100.05,79561.0,99.8,100.2,99.7,100.05,79561.0
2018-03-28 09:30:00,100.09,100.09,99.57,99.64,19950.0,100.09,100.09,99.57,99.64,19950.0
2018-03-28 09:35:00,99.63,99.9,98.69,98.69,7297.0,99.63,99.9,98.69,98.69,7297.0
2018-03-28 09:40:00,98.71,99.05,98.56,98.73,29884.0,98.71,99.05,98.56,98.73,29884.0
2018-03-28 09:45:00,98.75,99.16,98.66,99.07,16930.0,98.75,99.16,98.66,99.07,16930.0
2018-03-28 09:50:00,99.19,100.0,99.17,99.81,12976.0,99.19,100.0,99.17,99.81,12976.0
2018-03-28 09:55:00,99.83,99.83,99.52,99.67,8101.0,99.83,99.83,99.52,99.67,8101.0
2018-03-28 10:00:00,99.67,99.85,99.52,99.62,10564.0,99.67,99.85,99.52,99.62,10564.0
2018-03-28 10:05:00,99.63,99.8,99.5,99.57,10173.0,99.63,99.8,99.5,99.57,10173.0
2018-03-28 10:10:00,99.56,99.62,99.09,99.09,9913.0,99.56,99.62,99.09,99.09,9913.0
2018-03-28 10:15:00,99.04,99.19,98.8,98.89,15468.0,99.04,99.19,98.8,98.89,15468.0
2018-03-28 10:20:00,98.87,99.04,98.67,98.67,9394.0,98.87,99.04,98.67,98.67,9394.0
2018-03-28 10:25:00,98.69,98.83,98.43,98.67,20223.0,98.69,98.83,98.43,98.67,20223.0
2018-03-28 10:30:00,98.72,98.73,98.27,98.27,13691.0,98.72,98.73,98.27,98.27,13691.0
2018-03-28 10:35:00,98.27,98.27,97.93,98.01,12500.0,98.27,98.27,97.93,98.01,12500.0
2018-03-28 10:40:00,97.97,98.04,97.85,97.94,17376.0,97.97,98.04,97.85,97.94,17376.0
2018-03-28 10:45:00,97.9,97.94,97.59,97.87,10480.0,97.9,97.94,97.59,97.87,10480.0
2018-03-28 10:50:00,97.88,97.9,97.67,97.88,19586.0,97.88,97.9,97.67,97.88,19586.0
2018-03-28 10:55:00,97.87,98.2,97.82,98.13,15313.0,97.87,98.2,97.82,98.13,15313.0
2018-03-28 11:00:00,98.13,98.49,98.13,98.19,14262.0,98.13,98.49,98.13,98.19,14262.0
2018-03-28 11:05:00,98.22,98.28,97.96,98.26,18791.0,98.22,98.28,97.96,98.26,18791.0
2018-03-28 11:10:00,98.26,98.32,98.06,98.06,15991.0,98.26,98.32,98.06,98.06,15991.0
2018-03-28 11:15:00,97.97,98.36,97.9,98.3,19346.0,97.97,98.36,97.9,98.3,19346.0
2018-03-28 11:20:00,98.27,98.27,97.73,97.87,8814.0,98.27,98.27,97.73,97.87,8814.0
2018-03-28 11:25:00,97.91,98.04,97.79,97.79,25696.0,97.91,98.04,97.79,97.79,25696.0
2018-03-28 11:30:00,97.71,98.06,97.71,98.03,17991.0,97.71,98.06,97.71,98.03,17991.0
2018-03-28 11:35:00,98.02,98.32,97.96,98.22,9456.0,98.02,98.32,97.96,98.22,9456.0
2018-03-28 11:40:00,98.22,98.43,98.17,98.43,8601.0,98.22,98.43,98.17,98.43,8601.0
2018-03-28 11:45:00,98.39,98.42,98.2,98.33,9652.0,98.39,98.42,98.2,98.33,9652.0
2018-03-28 11:50:00,98.32,98.39,98.08,98.1,10188.0,98.32,98.39,98.08,98.1,10188.0
2018-03-28 11:55:00,98.02,98.36,98.02,98.07,10957.0,98.02,98.36,98.02,98.07,10957.0
2018-03-28 12:00:00,98.05,98.15,97.97,98.05,12194.0,98.05,98.15,97.97,98.05,12194.0
2018-03-28 12:05:00,98.05,98.22,98.05,98.16,6005.0,98.05,98.22,98.05,98.16,6005.0
2018-03-28 12:10:00,98.22,98.53,98.22,98.53,3478.0,98.22,98.53,98.22,98.53,3478.0
2018-03-28 12:15:00,98.55,98.9,98.55,98.88,14125.0,98.55,98.9,98.55,98.88,14125.0
2018-03-28 12:20:00,98.89,98.95,98.75,98.78,9461.0,98.89,98.95,98.75,98.78,9461.0
2018-03-28 12:25:00,98.78,98.83,98.38,98.43,10672.0,98.78,98.83,98.38,98.43,10672.0
2018-03-28 12:30:00,98.42,98.5,98.36,98.47,5342.0,98.42,98.5,98.36,98.47,5342.0
2018-03-28 12:35:00,98.45,98.65,98.45,98.58,2941.0,98.45,98.65,98.45,98.58,2941.0
2018-03-28 12:40:00,98.63,98.8,98.63,98.8,4537.0,98.63,98.8,98.63,98.8,4537.0
2018-03-28 12:45:00,98.84,98.84,98.53,98.62,4709.0,98.84,98.84,98.53,98.62,4709.0
2018-03-28 12:50:00,98.61,98.64,98.49,98.49,3101.0,98.61,98.64,98.49,98.49,3101.0
2018-03-28 12:55:00,98.46,98.49,98.34,98.34,4534.0,98.46,98.49,98.34,98.34,4534.0
2018-03-28 13:00:00,98.34,98.38,97.95,98.06,14175.0,98.34,98.38,97.95,98.06,14175.0
2018-03-28 13:05:00,98.19,98.52,98.19,98.49,4984.0,98.19,98.52,98.19,98.49,4984.0
2018-03-28 13:10:00,98.51,98.51,98.23,98.31,11868.0,98.51,98.51,98.23,98.31,11868.0
2018-03-28 13:15:00,98.31,98.33,98.11,98.11,11853.0,98.31,98.33,98.11,98.11,11853.0
2018-03-28 13:20:00,98.22,98.67,98.18,98.67,7086.0,98.22,98.67,98.18,98.67,7086.0
2018-03-28 13:25:00,98.75,98.83,98.56,98.75,6677.0,98.75,98.83,98.56,98.75,6677.0
2018-03-28 13:30:00,98.7,98.84,98.63,98.75,5951.0,98.7,98.84,98.63,98.75,5951.0
2018-03-28 13:35:00,98.79,98.84,98.71,98.8,4900.0,98.79,98.84,98.71,98.8,4900.0
2018-03-28 13:40:00,98.83,98.83,98.66,98.77,6102.0,98.83,98.83,98.66,98.77,6102.0
2018-03-28 13:45:00,98.79,99.13,98.76,99.03,7100.0,98.79,99.13,98.76,99.03,7100.0
2018-03-28 13:50:00,98.99,99.03,98.81,98.88,7710.0,98.99,99.03,98.81,98.88,7710.0
2018-03-28 13:55:00,98.9,99.04,98.85,98.91,5049.0,98.9,99.04,98.85,98.91,5049.0
2018-03-28 14:00:00,98.95,99.2,98.74,98.81,8224.0,98.95,99.2,98.74,98.81,8224.0
2018-03-28 14:05:00,98.72,98.95,98.67,98.76,8708.0,98.72,98.95,98.67,98.76,8708.0
2018-03-28 14:10:00,98.74,98.94,98.61,98.87,6168.0,98.74,98.94,98.61,98.87,6168.0
2018-03-28 14:15:00,98.9,99.12,98.87,98.92,6652.0,98.9,99.12,98.87,98.92,6652.0
2018-03-28 14:20:00,98.98,99.22,98.95,98.95,5930.0,98.98,99.22,98.95,98.95,5930.0
2018-03-28 14:25:00,98.97,99.04,98.69,98.71,8112.0,98.97,99.04,98.69,98.71,8112.0
2018-03-28 14:30:00,98.7,98.82,98.67,98.8,7107.0,98.7,98.82,98.67,98.8,7107.0
2018-03-28 14:35:00,98.76,98.91,98.67,98.88,7554.0,98.76,98.91,98.67,98.88,7554.0
2018-03-28 14:40:00,98.92,99.03,98.78,98.79,8079.0,98.92,99.03,98.78,98.79,8079.0
2018-03-28 14:45:00,98.79,98.79,98.67,98.75,5642.0,98.79,98.79,98.67,98.75,5642.0
2018-03-28 14:50:00,98.81,98.86,98.71,98.8,7413.0,98.81,98.86,98.71,98.8,7413.0
2018-03-28 14:55:00,98.81,98.83,98.71,98.72,8745.0,98.81,98.83,98.71,98.72,8745.0
2018-03-28 15:00:00,98.68,98.74,98.39,98.39,13173.0,98.68,98.74,98.39,98.39,13173.0
2018-03-28 15:05:00,98.38,98.5,98.33,98.34,10285.0,98.38,98.5,98.33,98.34,10285.0
2018-03-28 15:10:00,98.37,98.63,98.37,98.52,13503.0,98.37,98.63,98.37,98.52,13503.0
2018-03-28 15:15:00,98.52,98.72,98.42,98.54,17001.0,98.52,98.72,98.42,98.54,17001.0
2018-03-28 15:20:00,98.6,98.71,98.45,98.7,9803.0,98.6,98.71,98.45,98.7,9803.0
2018-03-28 15:25:00,98.7,98.78,98.53,98.74,11965.0,98.7,98.78,98.53,98.74,11965.0
2018-03-28 15:30:00,98.75,98.91,98.59,98.59,18038.0,98.75,98.91,98.59,98.59,18038.0
2018-03-28 15:35:00,98.56,99.03,98.55,98.99,18296.0,98.56,99.03,98.55,98.99,18296.0
2018-03-28 15:40:00,98.99,99.06,98.8,98.8,16833.0,98.99,99.06,98.8,98.8,16833.0
2018-03-28 15:45:00,98.79,98.94,98.77,98.93,19785.0,98.79,98.94,98.77,98.93,19785.0
2018-03-28 15:50:00,98.96,98.98,98.81,98.84,24536.0,98.96,98.98,98.81,98.84,24536.0
2018-03-28 15:55:00,98.83,98.85,98.58,98.6,60519.0,98.83,98.85,98.58,98.6,60519.0
2018-03-29 09:30:00,99.02,99.04,98.54,98.63,5624.0,99.02,99.04,98.54,98.63,5624.0
2018-03-29 09:35:00,98.62,98.66,97.63,97.63,14554.0,98.62,98.66,97.63,97.63,14554.0
2018-03-29 09:40:00,97.83,97.83,97.32,97.56,8468.0,97.83,97.83,97.32,97.56,8468.0
2018-03-29 09:45:00,97.55,97.64,97.24,97.24,15527.0,97.55,97.64,97.24,97.24,15527.0
2018-03-29 09:50:00,97.27,97.27,96.91,97.07,36183.0,97.27,97.27,96.91,97.07,36183.0
2018-03-29 09:55:00,97.03,97.08,96.67,96.82,16850.0,97.03,97.08,96.67,96.82,16850.0
2018-03-29 10:00:00,96.81,97.0,96.73,96.79,16331.0,96.81,97.0,96.73,96.79,16331.0
2018-03-29 10:05:00,96.8,96.99,96.46,96.46,28770.0,96.8,96.99,96.46,96.46,28770.0
2018-03-29 10:10:00,96.53,96.93,96.53,96.81,26345.0,96.53,96.93,96.53,96.81,26345.0
2018-03-29 10:15:00,96.83,97.0,96.78,97.0,14352.0,96.83,97.0,96.78,97.0,14352.0
2018-03-29 10:20:00,97.02,97.06,96.86,97.0,11651.0,97.02,97.06,96.86,97.0,11651.0
2018-03-29 10:25:00,96.96,97.0,96.6,96.73,15049.0,96.96,97.0,96.6,96.73,15049.0
2018-03-29 10:30:00,96.73,96.85,96.64,96.64,21350.0,96.73,96.85,96.64,96.64,21350.0
2018-03-29 10:35:00,96.69,96.83,96.63,96.79,29698.0,96.69,96.83,96.63,96.79,29698.0
2018-03-29 10:40:00,96.83,97.0,96.83,96.93,26302.0,96.83,97.0,96.83,96.93,26302.0
2018-03-29 10:45:00,96.94,96.97,96.82,96.87,35199.0,96.94,96.97,96.82,96.87,35199.0
2018-03-29 10:50:00,96.9,96.98,96.82,96.95,17517.0,96.9,96.98,96.82,96.95,17517.0
2018-03-29 10:55:00,96.95,97.04,96.87,97.04,21690.0,96.95,97.04,96.87,97.04,21690.0
2018-03-29 11:00:00,97.04,97.56,97.0,97.56,16249.0,97.04,97.56,97.0,97.56,16249.0
2018-03-29 11:05:00,97.58,97.58,97.31,97.4,17891.0,97.58,97.58,97.31,97.4,17891.0
2018-03-29 11:10:00,97.43,97.68,97.42,97.5,14451.0,97.43,97.68,97.42,97.5,14451.0
2018-03-29 11:15:00,97.48,97.49,97.13,97.17,15654.0,97.48,97.49,97.13,97.17,15654.0
2018-03-29 11:20:00,97.17,97.18,96.99,97.05,14243.0,97.17,97.18,96.99,97.05,14243.0
2018-03-29 11:25:00,97.05,97.28,97.05,97.26,12143.0,97.05,97.28,97.05,97.26,12143.0
2018-03-29 11:30:00,97.31,97.38,97.23,97.36,123952.0,97.31,97.38,97.23,97.36,123952.0
2018-03-29 11:35:00,97.36,97.44,97.23,97.3,13630.0,97.36,97.44,97.23,97.3,13630.0
2018-03-29 11:40:00,97.32,97.43,97.31,97.39,41110.0,97.32,97.43,97.31,97.39,41110.0
2018-03-29 11:45:00,97.39,97.49,97.35,97.49,81292.0,97.39,97.49,97.35,97.49,81292.0
2018-03-29 11:50:00,97.47,97.64,97.47,97.62,27134.0,97.47,97.64,97.47,97.62,27134.0
2018-03-29 11:55:00,97.64,98.06,97.63,97.98,16600.0,97.64,98.06,97.63,97.98,16600.0
2018-03-29 12:00:00,97.96,98.18,97.75,97.75,12406.0,97.96,98.18,97.75,97.75,12406.0
2018-03-29 12:05:00,97.8,97.84,97.65,97.73,12230.0,97.8,97.84,97.65,97.73,12230.0
2018-03-29 12:10:00,97.73,97.91,97.68,97.73,28296.0,97.73,97.91,97.68,97.73,28296.0
2018-03-29 12:15:00,97.79,98.09,97.71,98.07,34759.0,97.79,98.09,97.71,98.07,34759.0
2018-03-29 12:20:00,98.02,98.02,97.8,97.86,19252.0,98.02,98.02,97.8,97.86,19252.0
2018-03-29 12:25:00,97.85,97.87,97.68,97.87,18628.0,97.85,97.87,97.68,97.87,18628.0
2018-03-29 12:30:00,97.83,97.87,97.8,97.81,19669.0,97.83,97.87,97.8,97.81,19669.0
2018-03-29 12:35:00,97.8,97.81,97.77,97.81,21649.0,97.8,97.81,97.77,97.81,21649.0
2018-03-29 12:40:00,97.8,98.02,97.78,97.95,19528.0,97.8,98.02,97.78,97.95,19528.0
2018-03-29 12:45:00,97.95,97.96,97.74,97.89,6890.0,97.95,97.96,97.74,97.89,6890.0
2018-03-29 12:50:00,97.84,97.84,97.74,97.8,13724.0,97.84,97.84,97.74,97.8,13724.0
2018-03-29 12:55:00,97.8,97.91,97.76,97.89,9709.0,97.8,97.91,97.76,97.89,9709.0
2018-03-29 13:00:00,97.85,97.97,97.81,97.81,11534.0,97.85,97.97,97.81,97.81,11534.0
2018-03-29 13:05:00,97.78,97.8,97.71,97.75,8400.0,97.78,97.8,97.71,97.75,8400.0
2018-03-29 13:10:00,97.75,97.96,97.73,97.95,6751.0,97.75,97.96,97.73,97.95,6751.0
2018-03-29 13:15:00,97.96,98.15,97.95,98.15,5205.0,97.96,98.15,97.95,98.15,5205.0
2018-03-29 13:20:00,98.15,98.15,97.95,97.98,10758.0,98.15,98.15,97.95,97.98,10758.0
2018-03-29 13:25:00,97.98,98.04,97.95,98.0,10524.0,97.98,98.04,97.95,98.0,10524.0
2018-03-29 13:30:00,98.0,98.04,97.97,98.0,14393.0,98.0,98.04,97.97,98.0,14393.0
2018-03-29 13:35:00,98.02,98.08,97.97,98.0,16292.0,98.02,98.08,97.97,98.0,16292.0
2018-03-29 13:40:00,97.98,98.04,97.95,98.04,19836.0,97.98,98.04,97.95,98.04,19836.0
2018-03-29 13:45:00,98.03,98.37,98.03,98.37,6969.0,98.03,98.37,98.03,98.37,6969.0
2018-03-29 13:50:00,98.38,98.65,98.38,98.61,7583.0,98.38,98.65,98.38,98.61,7583.0
2018-03-29 13:55:00,98.6,98.6,98.46,98.51,12824.0,98.6,98.6,98.46,98.51,12824.0
2018-03-29 14:00:00,98.5,98.63,98.37,98.63,5560.0,98.5,98.63,98.37,98.63,5560.0
2018-03-29 14:05:00,98.66,98.8,98.62,98.8,8301.0,98.66,98.8,98.62,98.8,8301.0
2018-03-29 14:10:00,98.84,99.01,98.8,98.98,8350.0,98.84,99.01,98.8,98.98,8350.0
2018-03-29 14:15:00,99.0,99.0,98.68,98.69,8112.0,99.0,99.0,98.68,98.69,8112.0
2018-03-29 14:20:00,98.69,98.82,98.53,98.54,9858.0,98.69,98.82,98.53,98.54,9858.0
2018-03-29 14:25:00,98.58,98.72,98.53,98.67,6049.0,98.58,98.72,98.53,98.67,6049.0
2018-03-29 14:30:00,98.68,98.83,98.44,98.45,24030.0,98.68,98.83,98.44,98.45,24030.0
2018-03-29 14:35:00,98.38,98.68,98.38,98.67,11100.0,98.38,98.68,98.38,98.67,11100.0
2018-03-29 14:40:00,98.61,98.82,98.61,98.82,7601.0,98.61,98.82,98.61,98.82,7601.0
2018-03-29 14:45:00,98.83,98.84,98.67,98.75,24324.0,98.83,98.84,98.67,98.75,24324.0
2018-03-29 14:50:00,98.75,98.79,98.64,98.67,12601.0,98.75,98.79,98.64,98.67,12601.0
2018-03-29 14:55:00,98.7,98.72,98.57,98.61,12321.0,98.7,98.72,98.57,98.61,12321.0
2018-03-29 15:00:00,98.62,98.82,98.53,98.76,18595.0,98.62,98.82,98.53,98.76,18595.0
2018-03-29 15:05:00,98.76,98.86,98.76,98.8,12837.0,98.76,98.86,98.76,98.8,12837.0
2018-03-29 15:10:00,98.79,98.92,98.75,98.92,9958.0,98.79,98.92,98.75,98.92,9958.0
2018-03-29 15:15:00,98.88,98.88,98.75,98.75,15221.0,98.88,98.88,98.75,98.75,15221.0
2018-03-29 15:20:00,98.78,98.81,98.62,98.63,15554.0,98.78,98.81,98.62,98.63,15554.0
2018-03-29 15:25:00,98.65,98.65,98.46,98.56,11441.0,98.65,98.65,98.46,98.56,11441.0
2018-03-29 15:30:00,98.59,98.59,98.31,98.39,14106.0,98.59,98.59,98.31,98.39,14106.0
2018-03-29 15:35:00,98.38,98.58,98.31,98.58,15296.0,98.38,98.58,98.31,98.58,15296.0
2018-03-29 15:40:00,98.55,98.6,98.42,98.42,22196.0,98.55,98.6,98.42,98.42,22196.0
2018-03-29 15:45:00,98.38,98.66,98.32,98.6,32899.0,98.38,98.66,98.32,98.6,32899.0
2018-03-29 15:50:00,98.61,98.63,98.37,98.38,37536.0,98.61,98.63,98.37,98.38,37536.0
2018-03-29 15:55:00,98.37,98.38,98.13,98.13,60737.0,98.37,98.38,98.13,98.13,60737.0
2018-04-02 09:30:00,98.18,99.57,98.11,98.11,17139.0,98.18,99.57,98.11,98.11,17139.0
2018-04-02 09:35:00,98.09,98.7,98.06,98.39,3958.0,98.09,98.7,98.06,98.39,3958.0
2018-04-02 09:40:00,98.55,98.66,98.43,98.47,2439.0,98.55,98.66,98.43,98.47,2439.0
2018-04-02 09:45:00,98.47,98.59,97.9,97.94,15588.0,98.47,98.59,97.9,97.94,15588.0
2018-04-02 09:50:00,97.94,98.18,97.93,98.15,4200.0,97.94,98.18,97.93,98.15,4200.0
2018-04-02 09:55:00,98.05,98.11,97.86,97.93,7697.0,98.05,98.11,97.86,97.93,7697.0
2018-04-02 10:00:00,97.89,97.89,97.52,97.7,10569.0,97.89,97.89,97.52,97.7,10569.0
2018-04-02 10:05:00,97.72,97.79,97.59,97.65,3749.0,97.72,97.79,97.59,97.65,3749.0
2018-04-02 10:10:00,97.73,97.81,97.57,97.67,3301.0,97.73,97.81,97.57,97.67,3301.0
2018-04-02 10:15:00,97.62,97.77,97.58,97.64,6497.0,97.62,97.77,97.58,97.64,6497.0
2018-04-02 10:20:00,97.61,97.67,97.52,97.64,4976.0,97.61,97.67,97.52,97.64,4976.0
2018-04-02 10:25:00,97.62,97.62,97.35,97.35,4348.0,97.62,97.62,97.35,97.35,4348.0
2018-04-02 10:30:00,97.4,97.46,97.2,97.24,5950.0,97.4,97.46,97.2,97.24,5950.0
2018-04-02 10:35:00,97.17,97.22,97.12,97.22,4450.0,97.17,97.22,97.12,97.22,4450.0
2018-04-02 10:40:00,97.32,97.5,97.31,97.44,6001.0,97.32,97.5,97.31,97.44,6001.0
2018-04-02 10:45:00,97.41,97.44,97.24,97.31,3528.0,97.41,97.44,97.24,97.31,3528.0
2018-04-02 10:50:00,97.25,97.27,96.97,96.97,3729.0,97.25,97.27,96.97,96.97,3729.0
2018-04-02 10:55:00,97.04,97.12,96.81,96.81,8755.0,97.04,97.12,96.81,96.81,8755.0
2018-04-02 11:00:00,96.79,96.82,96.69,96.8,6528.0,96.79,96.82,96.69,96.8,6528.0
2018-04-02 11:05:00,96.8,96.81,96.45,96.51,10097.0,96.8,96.81,96.45,96.51,10097.0
2018-04-02 11:10:00,96.56,96.63,96.35,96.45,8497.0,96.56,96.63,96.35,96.45,8497.0
2018-04-02 11:15:00,96.42,96.56,96.34,96.37,7064.0,96.42,96.56,96.34,96.37,7064.0
2018-04-02 11:20:00,96.37,96.45,96.26,96.4,5873.0,96.37,96.45,96.26,96.4,5873.0
2018-04-02 11:25:00,96.4,96.5,96.26,96.43,7763.0,96.4,96.5,96.26,96.43,7763.0
2018-04-02 11:30:00,96.42,96.43,96.27,96.27,3839.0,96.42,96.43,96.27,96.27,3839.0
2018-04-02 11:35:00,96.26,96.26,95.78,95.92,12676.0,96.26,96.26,95.78,95.92,12676.0
2018-04-02 11:40:00,95.91,95.93,95.62,95.9,6873.0,95.91,95.93,95.62,95.9,6873.0
2018-04-02 11:45:00,95.85,95.98,95.68,95.86,6000.0,95.85,95.98,95.68,95.86,6000.0
2018-04-02 11:50:00,95.91,96.08,95.68,95.83,7129.0,95.91,96.08,95.68,95.83,7129.0
2018-04-02 11:55:00,95.86,96.1,95.79,95.84,5909.0,95.86,96.1,95.79,95.84,5909.0
2018-04-02 12:00:00,95.86,95.86,95.64,95.81,11244.0,95.86,95.86,95.64,95.81,11244.0
2018-04-02 12:05:00,95.76,95.76,95.54,95.55,10098.0,95.76,95.76,95.54,95.55,10098.0
2018-04-02 12:10:00,95.53,95.67,95.39,95.51,5852.0,95.53,95.67,95.39,95.51,5852.0
2018-04-02 12:15:00,95.53,95.6,95.38,95.6,3760.0,95.53,95.6,95.38,95.6,3760.0
2018-04-02 12:20:00,95.62,95.74,95.6,95.7,6609.0,95.62,95.74,95.6,95.7,6609.0
2018-04-02 12:25:00,95.68,95.88,95.67,95.85,8489.0,95.68,95.88,95.67,95.85,8489.0
2018-04-02 12:30:00,95.87,96.07,95.87,96.03,5506.0,95.87,96.07,95.87,96.03,5506.0
2018-04-02 12:35:00,96.06,96.21,95.96,95.97,6788.0,96.06,96.21,95.96,95.97,6788.0
2018-04-02 12:40:00,95.97,96.19,95.87,96.13,4069.0,95.97,96.19,95.87,96.13,4069.0
2018-04-02 12:45:00,96.11,96.11,95.97,96.04,5475.0,96.11,96.11,95.97,96.04,5475.0
2018-04-02 12:50:00,96.06,96.06,95.85,95.9,5592.0,96.06,96.06,95.85,95.9,5592.0
2018-04-02 12:55:00,95.9,95.92,95.8,95.8,3625.0,95.9,95.92,95.8,95.8,3625.0
2018-04-02 13:00:00,95.83,95.93,95.55,95.55,7525.0,95.83,95.93,95.55,95.55,7525.0
2018-04-02 13:05:00,95.59,95.68,95.51,95.58,7150.0,95.59,95.68,95.51,95.58,7150.0
2018-04-02 13:10:00,95.61,95.71,95.48,95.48,5080.0,95.61,95.71,95.48,95.48,5080.0
2018-04-02 13:15:00,95.48,95.56,95.32,95.41,7695.0,95.48,95.56,95.32,95.41,7695.0
2018-04-02 13:20:00,95.4,95.4,95.25,95.31,6913.0,95.4,95.4,95.25,95.31,6913.0
2018-04-02 13:25:00,95.27,95.27,95.0,95.05,7802.0,95.27,95.27,95.0,95.05,7802.0
2018-04-02 13:30:00,95.09,95.32,95.09,95.32,7578.0,95.09,95.32,95.09,95.32,7578.0
2018-04-02 13:35:00,95.34,95.51,95.3,95.35,10373.0,95.34,95.51,95.3,95.35,10373.0
2018-04-02 13:40:00,95.31,95.31,95.07,95.13,5487.0,95.31,95.31,95.07,95.13,5487.0
2018-04-02 13:45:00,95.12,95.19,94.95,95.0,8841.0,95.12,95.19,94.95,95.0,8841.0
2018-04-02 13:50:00,95.07,95.15,94.92,95.09,9275.0,95.07,95.15,94.92,95.09,9275.0
2018-04-02 13:55:00,95.09,95.22,95.09,95.09,5767.0,95.09,95.22,95.09,95.09,5767.0
2018-04-02 14:00:00,95.05,95.1,94.87,94.94,10002.0,95.05,95.1,94.87,94.94,10002.0
2018-04-02 14:05:00,94.88,95.08,94.83,95.08,7892.0,94.88,95.08,94.83,95.08,7892.0
2018-04-02 14:10:00,95.05,95.08,94.93,95.0,6512.0,95.05,95.08,94.93,95.0,6512.0
2018-04-02 14:15:00,95.03,95.17,94.99,95.09,7760.0,95.03,95.17,94.99,95.09,7760.0
2018-04-02 14:20:00,95.11,95.34,95.11,95.34,5017.0,95.11,95.34,95.11,95.34,5017.0
2018-04-02 14:25:00,95.31,95.31,94.94,94.98,4204.0,95.31,95.31,94.94,94.98,4204.0
2018-04-02 14:30:00,94.96,95.27,94.9,95.23,7350.0,94.96,95.27,94.9,95.23,7350.0
2018-04-02 14:35:00,95.18,95.3,94.96,95.06,6719.0,95.18,95.3,94.96,95.06,6719.0
2018-04-02 14:40:00,94.98,95.01,94.77,94.89,8596.0,94.98,95.01,94.77,94.89,8596.0
2018-04-02 14:45:00,94.78,95.0,94.76,95.0,8500.0,94.78,95.0,94.76,95.0,8500.0
2018-04-02 14:50:00,95.0,95.3,94.99,95.29,6305.0,95.0,95.3,94.99,95.29,6305.0
2018-04-02 14:55:00,95.25,95.28,95.06,95.21,6633.0,95.25,95.28,95.06,95.21,6633.0
2018-04-02 15:00:00,95.22,95.28,94.98,95.21,12798.0,95.22,95.28,94.98,95.21,12798.0
2018-04-02 15:05:00,95.2,95.2,95.0,95.1,7600.0,95.2,95.2,95.0,95.1,7600.0
2018-04-02 15:10:00,95.08,95.3,95.03,95.27,16796.0,95.08,95.3,95.03,95.27,16796.0
2018-04-02 15:15:00,95.27,95.35,95.19,95.35,6500.0,95.27,95.35,95.19,95.35,6500.0
2018-04-02 15:20:00,95.39,95.39,95.07,95.07,18307.0,95.39,95.39,95.07,95.07,18307.0
2018-04-02 15:25:00,95.06,95.19,95.01,95.19,8700.0,95.06,95.19,95.01,95.19,8700.0
2018-04-02 15:30:00,95.19,95.35,95.04,95.05,19631.0,95.19,95.35,95.04,95.05,19631.0
2018-04-02 15:35:00,95.04,95.29,95.04,95.11,30447.0,95.04,95.29,95.04,95.11,30447.0
2018-04-02 15:40:00,95.08,95.45,95.06,95.37,18209.0,95.08,95.45,95.06,95.37,18209.0
2018-04-02 15:45:00,95.43,95.7,95.43,95.62,28127.0,95.43,95.7,95.43,95.62,28127.0
2018-04-02 15:50:00,95.65,96.03,95.64,95.93,35889.0,95.65,96.03,95.64,95.93,35889.0
2018-04-02 15:55:00,95.92,95.92,95.64,95.67,78293.0,95.92,95.92,95.64,95.67,78293.0
2018-04-03 09:30:00,95.84,96.15,95.42,96.15,34048.0,95.84,96.15,95.42,96.15,34048.0
2018-04-03 09:35:00,96.19,96.49,96.1,96.34,6241.0,96.19,96.49,96.1,96.34,6241.0
2018-04-03 09:40:00,96.38,96.41,95.88,95.98,8800.0,96.38,96.41,95.88,95.98,8800.0
2018-04-03 09:45:00,95.98,96.17,95.87,95.99,7200.0,95.98,96.17,95.87,95.99,7200.0
2018-04-03 09:50:00,95.97,96.05,95.74,95.96,13970.0,95.97,96.05,95.74,95.96,13970.0
2018-04-03 09:55:00,96.02,96.02,95.59,95.74,22139.0,96.02,96.02,95.59,95.74,22139.0
2018-04-03 10:00:00,95.69,95.69,95.31,95.47,26051.0,95.69,95.69,95.31,95.47,26051.0
2018-04-03 10:05:00,95.43,95.43,95.18,95.18,5136.0,95.43,95.43,95.18,95.18,5136.0
2018-04-03 10:10:00,95.2,95.21,94.92,95.08,65646.0,95.2,95.21,94.92,95.08,65646.0
2018-04-03 10:15:00,95.05,95.14,94.83,94.83,70300.0,95.05,95.14,94.83,94.83,70300.0
2018-04-03 10:20:00,94.83,95.06,94.76,95.0,7240.0,94.83,95.06,94.76,95.0,7240.0
2018-04-03 10:25:00,94.93,95.31,94.91,95.31,15743.0,94.93,95.31,94.91,95.31,15743.0
2018-04-03 10:30:00,95.4,95.52,95.29,95.45,9187.0,95.4,95.52,95.29,95.45,9187.0
2018-04-03 10:35:00,95.45,95.47,95.17,95.22,6212.0,95.45,95.47,95.17,95.22,6212.0
2018-04-03 10:40:00,95.22,95.3,95.14,95.27,7400.0,95.22,95.3,95.14,95.27,7400.0
2018-04-03 10:45:00,95.29,95.53,95.29,95.38,8797.0,95.29,95.53,95.29,95.38,8797.0
2018-04-03 10:50:00,95.36,95.43,95.21,95.26,6158.0,95.36,95.43,95.21,95.26,6158.0
2018-04-03 10:55:00,95.24,95.54,95.21,95.32,8362.0,95.24,95.54,95.21,95.32,8362.0
2018-04-03 11:00:00,95.36,95.56,95.3,95.48,16010.0,95.36,95.56,95.3,95.48,16010.0
2018-04-03 11:05:00,95.5,95.65,95.45,95.46,33519.0,95.5,95.65,95.45,95.46,33519.0
2018-04-03 11:10:00,95.49,95.52,95.26,95.46,25455.0,95.49,95.52,95.26,95.46,25455.0
2018-04-03 11:15:00,95.45,95.56,95.38,95.53,30410.0,95.45,95.56,95.38,95.53,30410.0
2018-04-03 11:20:00,95.54,95.54,95.25,95.31,8910.0,95.54,95.54,95.25,95.31,8910.0
2018-04-03 11:25:00,95.29,95.55,95.27,95.4,19908.0,95.29,95.55,95.27,95.4,19908.0
2018-04-03 11:30:00,95.45,95.5,95.25,95.26,8102.0,95.45,95.5,95.25,95.26,8102.0
2018-04-03 11:35:00,95.31,95.31,95.01,95.07,13649.0,95.31,95.31,95.01,95.07,13649.0
2018-04-03 11:40:00,95.07,95.1,94.98,95.08,10897.0,95.07,95.1,94.98,95.08,10897.0
2018-04-03 11:45:00,95.09,95.17,94.95,94.95,7156.0,95.09,95.17,94.95,94.95,7156.0
2018-04-03 11:50:00,94.95,95.22,94.93,95.16,13073.0,94.95,95.22,94.93,95.16,13073.0
2018-04-03 11:55:00,95.18,95.22,94.99,94.99,9549.0,95.18,95.22,94.99,94.99,9549.0
2018-04-03 12:00:00,94.95,95.25,94.95,95.25,10005.0,94.95,95.25,94.95,95.25,10005.0
2018-04-03 12:05:00,95.28,95.31,95.2,95.23,7503.0,95.28,95.31,95.2,95.23,7503.0
2018-04-03 12:10:00,95.16,95.16,94.95,94.95,8136.0,95.16,95.16,94.95,94.95,8136.0
2018-04-03 12:15:00,94.99,95.1,94.94,94.94,11738.0,94.99,95.1,94.94,94.94,11738.0
2018-04-03 12:20:00,95.05,95.06,94.7,94.7,31823.0,95.05,95.06,94.7,94.7,31823.0
2018-04-03 12:25:00,94.7,94.89,94.67,94.74,12750.0,94.7,94.89,94.67,94.74,12750.0
2018-04-03 12:30:00,94.76,94.91,94.74,94.86,8781.0,94.76,94.91,94.74,94.86,8781.0
2018-04-03 12:35:00,94.86,94.92,94.72,94.91,12121.0,94.86,94.92,94.72,94.91,12121.0
2018-04-03 12:40:00,94.96,95.12,94.92,95.0,5940.0,94.96,95.12,94.92,95.0,5940.0
2018-04-03 12:45:00,95.04,95.05,94.87,94.89,9078.0,95.04,95.05,94.87,94.89,9078.0
2018-04-03 12:50:00,94.9,95.1,94.89,94.97,4937.0,94.9,95.1,94.89,94.97,4937.0
2018-04-03 12:55:00,94.96,95.08,94.91,95.02,5807.0,94.96,95.08,94.91,95.02,5807.0
2018-04-03 13:00:00,95.05,95.05,94.8,94.9,9773.0,95.05,95.05,94.8,94.9,9773.0
2018-04-03 13:05:00,94.91,94.99,94.86,94.87,5113.0,94.91,94.99,94.86,94.87,5113.0
2018-04-03 13:10:00,94.87,94.89,94.69,94.77,11786.0,94.87,94.89,94.69,94.77,11786.0
2018-04-03 13:15:00,94.78,94.92,94.78,94.92,5440.0,94.78,94.92,94.78,94.92,5440.0
2018-04-03 13:20:00,94.92,95.13,94.92,95.13,6404.0,94.92,95.13,94.92,95.13,6404.0
2018-04-03 13:25:00,95.1,95.13,94.98,95.08,8370.0,95.1,95.13,94.98,95.08,8370.0
2018-04-03 13:30:00,95.12,95.14,95.05,95.05,3814.0,95.12,95.14,95.05,95.05,3814.0
2018-04-03 13:35:00,95.01,95.14,94.93,95.06,7593.0,95.01,95.14,94.93,95.06,7593.0
2018-04-03 13:40:00,95.0,95.13,94.98,95.07,6788.0,95.0,95.13,94.98,95.07,6788.0
2018-04-03 13:45:00,95.06,95.12,94.93,95.04,10324.0,95.06,95.12,94.93,95.04,10324.0
2018-04-03 13:50:00,95.04,95.17,95.01,95.17,6931.0,95.04,95.17,95.01,95.17,6931.0
2018-04-03 13:55:00,95.2,95.39,95.2,95.31,7290.0,95.2,95.39,95.2,95.31,7290.0
2018-04-03 14:00:00,95.35,95.35,95.16,95.28,9851.0,95.35,95.35,95.16,95.28,9851.0
2018-04-03 14:05:00,95.29,95.29,95.14,95.24,11940.0,95.29,95.29,95.14,95.24,11940.0
2018-04-03 14:10:00,95.25,95.25,95.09,95.1,12332.0,95.25,95.25,95.09,95.1,12332.0
2018-04-03 14:15:00,95.09,95.1,94.94,95.02,12411.0,95.09,95.1,94.94,95.02,12411.0
2018-04-03 14:20:00,94.99,95.23,94.96,95.23,9291.0,94.99,95.23,94.96,95.23,9291.0
2018-04-03 14:25:00,95.26,95.26,95.0,95.09,12971.0,95.26,95.26,95.0,95.09,12971.0
2018-04-03 14:30:00,95.06,95.09,94.77,94.77,12174.0,95.06,95.09,94.77,94.77,12174.0
2018-04-03 14:35:00,94.79,95.0,94.75,95.0,11896.0,94.79,95.0,94.75,95.0,11896.0
2018-04-03 14:40:00,95.0,95.0,94.79,94.79,13117.0,95.0,95.0,94.79,94.79,13117.0
2018-04-03 14:45:00,94.77,95.29,94.77,95.23,15304.0,94.77,95.29,94.77,95.23,15304.0
2018-04-03 14:50:00,95.21,95.22,95.09,95.21,10461.0,95.21,95.22,95.09,95.21,10461.0
2018-04-03 14:55:00,95.21,95.49,95.21,95.46,12281.0,95.21,95.49,95.21,95.46,12281.0
2018-04-03 15:00:00,95.43,95.66,95.38,95.63,11783.0,95.43,95.66,95.38,95.63,11783.0
2018-04-03 15:05:00,95.65,96.13,95.65,96.05,23094.0,95.65,96.13,95.65,96.05,23094.0
2018-04-03 15:10:00,96.08,96.12,95.76,95.76,26092.0,96.08,96.12,95.76,95.76,26092.0
2018-04-03 15:15:00,95.75,96.01,95.61,96.0,14956.0,95.75,96.01,95.61,96.0,14956.0
2018-04-03 15:20:00,95.98,96.02,95.83,95.97,12540.0,95.98,96.02,95.83,95.97,12540.0
2018-04-03 15:25:00,95.97,96.07,95.94,96.01,9185.0,95.97,96.07,95.94,96.01,9185.0
2018-04-03 15:30:00,96.04,96.04,95.71,95.71,31749.0,96.04,96.04,95.71,95.71,31749.0
2018-04-03 15:35:00,95.72,95.75,95.61,95.68,12835.0,95.72,95.75,95.61,95.68,12835.0
2018-04-03 15:40:00,95.73,95.82,95.67,95.7,16674.0,95.73,95.82,95.67,95.7,16674.0
2018-04-03 15:45:00,95.74,95.87,95.6,95.63,28839.0,95.74,95.87,95.6,95.63,28839.0
2018-04-03 15:50:00,95.62,95.73,95.56,95.57,31066.0,95.62,95.73,95.56,95.57,31066.0
2018-04-03 15:55:00,95.56,95.75,95.56,95.72,59524.0,95.56,95.75,95.56,95.72,59524.0
2018-04-04 09:30:00,95.58,95.58,95.16,95.16,300.0,95.58,95.58,95.16,95.16,300.0
2018-04-04 09:35:00,94.93,95.27,94.81,94.87,14132.0,94.93,95.27,94.81,94.87,14132.0
2018-04-04 09:40:00,94.94,95.54,94.89,95.48,2086.0,94.94,95.54,94.89,95.48,2086.0
2018-04-04 09:45:00,95.36,95.43,94.85,94.85,4326.0,95.36,95.43,94.85,94.85,4326.0
2018-04-04 09:50:00,94.85,95.05,94.65,95.03,5302.0,94.85,95.05,94.65,95.03,5302.0
2018-04-04 09:55:00,95.03,95.4,95.0,95.4,9198.0,95.03,95.4,95.0,95.4,9198.0
2018-04-04 10:00:00,95.31,95.32,95.07,95.13,3002.0,95.31,95.32,95.07,95.13,3002.0
2018-04-04 10:05:00,95.18,95.36,94.92,95.27,6134.0,95.18,95.36,94.92,95.27,6134.0
2018-04-04 10:10:00,95.27,95.63,95.26,95.56,7169.0,95.27,95.63,95.26,95.56,7169.0
2018-04-04 10:15:00,95.57,95.63,95.19,95.23,3800.0,95.57,95.63,95.19,95.23,3800.0
2018-04-04 10:20:00,95.23,95.36,95.07,95.2,5508.0,95.23,95.36,95.07,95.2,5508.0
2018-04-04 10:25:00,95.23,95.37,95.18,95.2,5607.0,95.23,95.37,95.18,95.2,5607.0
2018-04-04 10:30:00,95.19,95.29,95.15,95.25,4947.0,95.19,95.29,95.15,95.25,4947.0
2018-04-04 10:35:00,95.21,95.31,95.15,95.31,2558.0,95.21,95.31,95.15,95.31,2558.0
2018-04-04 10:40:00,95.42,95.53,95.25,95.53,5300.0,95.42,95.53,95.25,95.53,5300.0
2018-04-04 10:45:00,95.56,95.95,95.56,95.95,5100.0,95.56,95.95,95.56,95.95,5100.0
2018-04-04 10:50:00,95.95,95.99,95.81,95.88,5679.0,95.95,95.99,95.81,95.88,5679.0
2018-04-04 10:55:00,95.88,96.11,95.82,96.11,4166.0,95.88,96.11,95.82,96.11,4166.0
2018-04-04 11:00:00,96.06,96.11,95.74,95.87,4010.0,96.06,96.11,95.74,95.87,4010.0
2018-04-04 11:05:00,95.87,95.87,95.62,95.62,5136.0,95.87,95.87,95.62,95.62,5136.0
2018-04-04 11:10:00,95.61,95.66,95.39,95.48,6822.0,95.61,95.66,95.39,95.48,6822.0
2018-04-04 11:15:00,95.45,95.77,95.45,95.67,4931.0,95.45,95.77,95.45,95.67,4931.0
2018-04-04 11:20:00,95.73,95.82,95.73,95.81,3404.0,95.73,95.82,95.73,95.81,3404.0
2018-04-04 11:25:00,95.81,95.87,95.76,95.81,2000.0,95.81,95.87,95.76,95.81,2000.0
2018-04-04 11:30:00,95.82,96.09,95.78,95.94,5407.0,95.82,96.09,95.78,95.94,5407.0
2018-04-04 11:35:00,95.88,95.9,95.71,95.71,3901.0,95.88,95.9,95.71,95.71,3901.0
2018-04-04 11:40:00,95.65,95.65,95.21,95.31,5750.0,95.65,95.65,95.21,95.31,5750.0
2018-04-04 11:45:00,95.26,95.36,95.12,95.28,9126.0,95.26,95.36,95.12,95.28,9126.0
2018-04-04 11:50:00,95.27,95.29,95.03,95.08,5200.0,95.27,95.29,95.03,95.08,5200.0
2018-04-04 11:55:00,95.06,95.2,95.03,95.19,3442.0,95.06,95.2,95.03,95.19,3442.0
2018-04-04 12:00:00,95.26,95.3,95.14,95.15,4400.0,95.26,95.3,95.14,95.15,4400.0
2018-04-04 12:05:00,95.12,95.42,95.07,95.42,2900.0,95.12,95.42,95.07,95.42,2900.0
2018-04-04 12:10:00,95.48,95.52,95.46,95.52,2600.0,95.48,95.52,95.46,95.52,2600.0
2018-04-04 12:15:00,95.52,95.52,95.4,95.4,2500.0,95.52,95.52,95.4,95.4,2500.0
2018-04-04 12:20:00,95.36,95.59,95.28,95.5,4365.0,95.36,95.59,95.28,95.5,4365.0
2018-04-04 12:25:00,95.43,95.51,95.43,95.51,1500.0,95.43,95.51,95.43,95.51,1500.0
2018-04-04 12:30:00,95.56,95.61,95.54,95.6,2845.0,95.56,95.61,95.54,95.6,2845.0
2018-04-04 12:35:00,95.7,95.81,95.69,95.81,2700.0,95.7,95.81,95.69,95.81,2700.0
2018-04-04 12:40:00,95.78,95.78,95.68,95.69,2178.0,95.78,95.78,95.68,95.69,2178.0
2018-04-04 12:45:00,95.72,95.81,95.63,95.63,1900.0,95.72,95.81,95.63,95.63,1900.0
2018-04-04 12:50:00,95.65,95.65,95.52,95.63,2200.0,95.65,95.65,95.52,95.63,2200.0
2018-04-04 12:55:00,95.64,95.76,95.59,95.72,2600.0,95.64,95.76,95.59,95.72,2600.0
2018-04-04 13:00:00,95.67,95.7,95.61,95.7,2100.0,95.67,95.7,95.61,95.7,2100.0
2018-04-04 13:05:00,95.67,95.77,95.62,95.65,3300.0,95.67,95.77,95.62,95.65,3300.0
2018-04-04 13:10:00,95.55,95.6,95.5,95.57,3658.0,95.55,95.6,95.5,95.57,3658.0
2018-04-04 13:15:00,95.59,95.64,95.52,95.52,4003.0,95.59,95.64,95.52,95.52,4003.0
2018-04-04 13:20:00,95.5,95.69,95.46,95.54,6282.0,95.5,95.69,95.46,95.54,6282.0
2018-04-04 13:25:00,95.5,95.64,95.48,95.64,3103.0,95.5,95.64,95.48,95.64,3103.0
2018-04-04 13:30:00,95.6,95.62,95.51,95.54,5729.0,95.6,95.62,95.51,95.54,5729.0
2018-04-04 13:35:00,95.56,95.75,95.52,95.67,4315.0,95.56,95.75,95.52,95.67,4315.0
2018-04-04 13:40:00,95.72,95.81,95.65,95.81,1800.0,95.72,95.81,95.65,95.81,1800.0
2018-04-04 13:45:00,95.8,95.8,95.63,95.67,3401.0,95.8,95.8,95.63,95.67,3401.0
2018-04-04 13:50:00,95.64,95.64,95.52,95.59,4401.0,95.64,95.64,95.52,95.59,4401.0
2018-04-04 13:55:00,95.6,95.7,95.58,95.7,1627.0,95.6,95.7,95.58,95.7,1627.0
2018-04-04 14:00:00,95.71,95.8,95.67,95.73,2800.0,95.71,95.8,95.67,95.73,2800.0
2018-04-04 14:05:00,95.79,95.92,95.79,95.83,1767.0,95.79,95.92,95.79,95.83,1767.0
2018-04-04 14:10:00,95.85,96.18,95.85,96.12,3825.0,95.85,96.18,95.85,96.12,3825.0
2018-04-04 14:15:00,96.11,96.22,96.09,96.11,1900.0,96.11,96.22,96.09,96.11,1900.0
2018-04-04 14:20:00,96.11,96.31,96.11,96.25,5250.0,96.11,96.31,96.11,96.25,5250.0
2018-04-04 14:25:00,96.23,96.34,96.18,96.34,3300.0,96.23,96.34,96.18,96.34,3300.0
2018-04-04 14:30:00,96.28,96.32,96.21,96.24,2601.0,96.28,96.32,96.21,96.24,2601.0
2018-04-04 14:35:00,96.29,96.29,96.06,96.14,5000.0,96.29,96.29,96.06,96.14,5000.0
2018-04-04 14:40:00,96.13,96.61,96.07,96.61,3343.0,96.13,96.61,96.07,96.61,3343.0
2018-04-04 14:45:00,96.54,96.56,96.37,96.47,9402.0,96.54,96.56,96.37,96.47,9402.0
2018-04-04 14:50:00,96.47,96.58,96.47,96.49,2301.0,96.47,96.58,96.47,96.49,2301.0
2018-04-04 14:55:00,96.48,96.58,96.42,96.58,3202.0,96.48,96.58,96.42,96.58,3202.0
2018-04-04 15:00:00,96.58,96.7,96.52,96.66,6001.0,96.58,96.7,96.52,96.66,6001.0
2018-04-04 15:05:00,96.7,96.7,96.59,96.65,18111.0,96.7,96.7,96.59,96.65,18111.0
2018-04-04 15:10:00,96.61,96.61,96.48,96.54,16711.0,96.61,96.61,96.48,96.54,16711.0
2018-04-04 15:15:00,96.54,96.58,96.46,96.47,7906.0,96.54,96.58,96.46,96.47,7906.0
2018-04-04 15:20:00,96.48,96.7,96.48,96.7,11026.0,96.48,96.7,96.48,96.7,11026.0
2018-04-04 15:25:00,96.7,96.72,96.62,96.7,18807.0,96.7,96.72,96.62,96.7,18807.0
2018-04-04 15:30:00,96.68,96.71,96.59,96.64,15759.0,96.68,96.71,96.59,96.64,15759.0
2018-04-04 15:35:00,96.65,96.77,96.62,96.73,9325.0,96.65,96.77,96.62,96.73,9325.0
2018-04-04 15:40:00,96.73,96.83,96.7,96.74,9010.0,96.73,96.83,96.7,96.74,9010.0
2018-04-04 15:45:00,96.73,96.89,96.71,96.83,17042.0,96.73,96.89,96.71,96.83,17042.0
2018-04-04 15:50:00,96.87,97.02,96.87,96.98,15982.0,96.87,97.02,96.87,96.98,15982.0
2018-04-04 15:55:00,96.98,97.03,96.8,96.81,40661.0,96.98,97.03,96.8,96.81,40661.0
2018-04-05 09:30:00,97.6,97.6,97.0,97.08,10192.0,97.6,97.6,97.0,97.08,10192.0
2018-04-05 09:35:00,97.18,97.44,96.55,96.85,10053.0,97.18,97.44,96.55,96.85,10053.0
2018-04-05 09:40:00,96.71,96.98,96.5,96.5,5646.0,96.71,96.98,96.5,96.5,5646.0
2018-04-05 09:45:00,96.56,96.65,96.17,96.34,6950.0,96.56,96.65,96.17,96.34,6950.0
2018-04-05 09:50:00,96.41,96.83,96.34,96.83,3700.0,96.41,96.83,96.34,96.83,3700.0
2018-04-05 09:55:00,96.75,96.97,96.7,96.95,3100.0,96.75,96.97,96.7,96.95,3100.0
2018-04-05 10:00:00,96.91,96.91,96.69,96.76,5242.0,96.91,96.91,96.69,96.76,5242.0
2018-04-05 10:05:00,96.78,96.84,96.54,96.56,8800.0,96.78,96.84,96.54,96.56,8800.0
2018-04-05 10:10:00,96.54,96.7,96.52,96.7,4600.0,96.54,96.7,96.52,96.7,4600.0
2018-04-05 10:15:00,96.62,96.65,96.48,96.61,4381.0,96.62,96.65,96.48,96.61,4381.0
2018-04-05 10:20:00,96.57,96.74,96.57,96.62,8941.0,96.57,96.74,96.57,96.62,8941.0
2018-04-05 10:25:00,96.57,96.58,96.46,96.58,2900.0,96.57,96.58,96.46,96.58,2900.0
2018-04-05 10:30:00,96.56,96.79,96.56,96.7,7545.0,96.56,96.79,96.56,96.7,7545.0
2018-04-05 10:35:00,96.7,96.96,96.7,96.96,10233.0,96.7,96.96,96.7,96.96,10233.0
2018-04-05 10:40:00,96.89,96.98,96.83,96.98,11070.0,96.89,96.98,96.83,96.98,11070.0
2018-04-05 10:45:00,96.97,96.97,96.65,96.67,5649.0,96.97,96.97,96.65,96.67,5649.0
2018-04-05 10:50:00,96.68,96.82,96.64,96.82,4400.0,96.68,96.82,96.64,96.82,4400.0
2018-04-05 10:55:00,96.81,96.9,96.8,96.85,3875.0,96.81,96.9,96.8,96.85,3875.0
2018-04-05 11:00:00,96.86,97.31,96.86,97.21,6100.0,96.86,97.31,96.86,97.21,6100.0
2018-04-05 11:05:00,97.21,97.36,97.1,97.2,12326.0,97.21,97.36,97.1,97.2,12326.0
2018-04-05 11:10:00,97.22,97.42,97.2,97.35,8466.0,97.22,97.42,97.2,97.35,8466.0
2018-04-05 11:15:00,97.34,97.39,97.24,97.39,8676.0,97.34,97.39,97.24,97.39,8676.0
2018-04-05 11:20:00,97.36,97.41,97.12,97.14,12406.0,97.36,97.41,97.12,97.14,12406.0
2018-04-05 11:25:00,97.15,97.34,97.15,97.28,15528.0,97.15,97.34,97.15,97.28,15528.0
2018-04-05 11:30:00,97.31,97.37,97.16,97.27,16070.0,97.31,97.37,97.16,97.27,16070.0
2018-04-05 11:35:00,97.3,97.54,97.27,97.47,21506.0,97.3,97.54,97.27,97.47,21506.0
2018-04-05 11:40:00,97.47,97.52,97.29,97.36,6860.0,97.47,97.52,97.29,97.36,6860.0
2018-04-05 11:45:00,97.28,97.31,97.2,97.3,2608.0,97.28,97.31,97.2,97.3,2608.0
2018-04-05 11:50:00,97.27,97.48,97.24,97.48,7797.0,97.27,97.48,97.24,97.48,7797.0
2018-04-05 11:55:00,97.42,97.52,97.38,97.46,5800.0,97.42,97.52,97.38,97.46,5800.0
2018-04-05 12:00:00,97.46,97.53,97.35,97.35,4900.0,97.46,97.53,97.35,97.35,4900.0
2018-04-05 12:05:00,97.35,97.35,97.03,97.03,3201.0,97.35,97.35,97.03,97.03,3201.0
2018-04-05 12:10:00,97.09,97.09,97.01,97.08,2200.0,97.09,97.09,97.01,97.08,2200.0
2018-04-05 12:15:00,97.04,97.04,96.86,96.93,3600.0,97.04,97.04,96.86,96.93,3600.0
2018-04-05 12:20:00,96.93,97.05,96.91,97.05,2502.0,96.93,97.05,96.91,97.05,2502.0
2018-04-05 12:25:00,97.05,97.19,97.05,97.19,2755.0,97.05,97.19,97.05,97.19,2755.0
2018-04-05 12:30:00,97.14,97.19,97.05,97.16,3850.0,97.14,97.19,97.05,97.16,3850.0
2018-04-05 12:35:00,97.14,97.16,97.06,97.16,6321.0,97.14,97.16,97.06,97.16,6321.0
2018-04-05 12:40:00,97.19,97.21,97.07,97.07,2913.0,97.19,97.21,97.07,97.07,2913.0
2018-04-05 12:45:00,97.07,97.25,97.06,97.21,2444.0,97.07,97.25,97.06,97.21,2444.0
2018-04-05 12:50:00,97.23,97.33,97.22,97.28,3300.0,97.23,97.33,97.22,97.28,3300.0
2018-04-05 12:55:00,97.26,97.45,97.26,97.4,3565.0,97.26,97.45,97.26,97.4,3565.0
2018-04-05 13:00:00,97.37,97.49,97.37,97.41,6049.0,97.37,97.49,97.37,97.41,6049.0
2018-04-05 13:05:00,97.41,97.44,97.4,97.42,2700.0,97.41,97.44,97.4,97.42,2700.0
2018-04-05 13:10:00,97.45,97.45,97.33,97.38,3700.0,97.45,97.45,97.33,97.38,3700.0
2018-04-05 13:15:00,97.4,97.4,97.25,97.3,3100.0,97.4,97.4,97.25,97.3,3100.0
2018-04-05 13:20:00,97.33,97.33,96.98,97.04,6600.0,97.33,97.33,96.98,97.04,6600.0
2018-04-05 13:25:00,97.03,97.11,96.99,97.0,2900.0,97.03,97.11,96.99,97.0,2900.0
2018-04-05 13:30:00,97.0,97.09,96.97,97.01,3600.0,97.0,97.09,96.97,97.01,3600.0
2018-04-05 13:35:00,97.07,97.12,96.95,96.95,5738.0,97.07,97.12,96.95,96.95,5738.0
2018-04-05 13:40:00,96.94,96.94,96.67,96.72,5913.0,96.94,96.94,96.67,96.72,5913.0
2018-04-05 13:45:00,96.72,96.93,96.71,96.93,9152.0,96.72,96.93,96.71,96.93,9152.0
2018-04-05 13:50:00,96.94,97.13,96.88,97.03,7446.0,96.94,97.13,96.88,97.03,7446.0
2018-04-05 13:55:00,97.06,97.16,97.04,97.11,7300.0,97.06,97.16,97.04,97.11,7300.0
2018-04-05 14:00:00,97.09,97.23,97.02,97.15,6170.0,97.09,97.23,97.02,97.15,6170.0
2018-04-05 14:05:00,97.17,97.17,97.03,97.03,12071.0,97.17,97.17,97.03,97.03,12071.0
2018-04-05 14:10:00,97.07,97.08,97.02,97.06,8052.0,97.07,97.08,97.02,97.06,8052.0
2018-04-05 14:15:00,97.08,97.09,96.95,97.09,10036.0,97.08,97.09,96.95,97.09,10036.0
2018-04-05 14:20:00,97.08,97.08,96.84,96.86,4298.0,97.08,97.08,96.84,96.86,4298.0
2018-04-05 14:25:00,96.89,96.99,96.83,96.97,4306.0,96.89,96.99,96.83,96.97,4306.0
2018-04-05 14:30:00,96.98,97.07,96.94,97.06,6681.0,96.98,97.07,96.94,97.06,6681.0
2018-04-05 14:35:00,97.11,97.11,97.02,97.06,6500.0,97.11,97.11,97.02,97.06,6500.0
2018-04-05 14:40:00,97.06,97.14,97.01,97.14,6160.0,97.06,97.14,97.01,97.14,6160.0
2018-04-05 14:45:00,97.16,97.31,97.16,97.29,5600.0,97.16,97.31,97.16,97.29,5600.0
2018-04-05 14:50:00,97.27,97.38,97.26,97.37,7601.0,97.27,97.38,97.26,97.37,7601.0
2018-04-05 14:55:00,97.38,97.41,97.33,97.33,6876.0,97.38,97.41,97.33,97.33,6876.0
2018-04-05 15:00:00,97.32,97.35,97.08,97.09,5013.0,97.32,97.35,97.08,97.09,5013.0
2018-04-05 15:05:00,97.08,97.35,97.08,97.35,7400.0,97.08,97.35,97.08,97.35,7400.0
2018-04-05 15:10:00,97.36,97.37,97.25,97.26,7810.0,97.36,97.37,97.25,97.26,7810.0
2018-04-05 15:15:00,97.26,97.32,97.17,97.31,9100.0,97.26,97.32,97.17,97.31,9100.0
2018-04-05 15:20:00,97.32,97.33,97.25,97.26,4344.0,97.32,97.33,97.25,97.26,4344.0
2018-04-05 15:25:00,97.26,97.26,97.1,97.19,9573.0,97.26,97.26,97.1,97.19,9573.0
2018-04-05 15:30:00,97.19,97.2,97.09,97.09,15165.0,97.19,97.2,97.09,97.09,15165.0
2018-04-05 15:35:00,97.08,97.1,96.87,96.87,12796.0,97.08,97.1,96.87,96.87,12796.0
2018-04-05 15:40:00,96.87,97.18,96.87,97.12,19747.0,96.87,97.18,96.87,97.12,19747.0
2018-04-05 15:45:00,97.18,97.19,97.12,97.15,31093.0,97.18,97.19,97.12,97.15,31093.0
2018-04-05 15:50:00,97.17,97.18,97.05,97.08,34056.0,97.17,97.18,97.05,97.08,34056.0
2018-04-05 15:55:00,97.09,97.09,96.91,97.0,38966.0,97.09,97.09,96.91,97.0,38966.0
2018-04-06 09:30:00,96.54,96.54,95.99,96.25,8493.0,96.54,96.54,95.99,96.25,8493.0
2018-04-06 09:35:00,96.42,96.66,96.41,96.66,2182.0,96.42,96.66,96.41,96.66,2182.0
2018-04-06 09:40:00,96.66,96.66,96.55,96.6,4228.0,96.66,96.66,96.55,96.6,4228.0
2018-04-06 09:45:00,96.61,96.72,96.58,96.69,600.0,96.61,96.72,96.58,96.69,600.0
2018-04-06 09:50:00,96.7,96.96,96.69,96.71,4076.0,96.7,96.96,96.69,96.71,4076.0
2018-04-06 09:55:00,96.7,96.75,96.53,96.56,1708.0,96.7,96.75,96.53,96.56,1708.0
2018-04-06 10:00:00,96.61,96.71,96.49,96.59,2600.0,96.61,96.71,96.49,96.59,2600.0
2018-04-06 10:05:00,96.52,96.7,96.47,96.7,2355.0,96.52,96.7,96.47,96.7,2355.0
2018-04-06 10:10:00,96.59,96.59,96.45,96.46,2904.0,96.59,96.59,96.45,96.46,2904.0
2018-04-06 10:15:00,96.35,96.49,96.3,96.49,2026.0,96.35,96.49,96.3,96.49,2026.0
2018-04-06 10:20:00,96.55,96.56,96.34,96.38,3400.0,96.55,96.56,96.34,96.38,3400.0
2018-04-06 10:25:00,96.53,96.53,96.34,96.37,1900.0,96.53,96.53,96.34,96.37,1900.0
2018-04-06 10:30:00,96.34,96.34,96.13,96.13,1740.0,96.34,96.34,96.13,96.13,1740.0
2018-04-06 10:35:00,96.13,96.2,96.04,96.2,1000.0,96.13,96.2,96.04,96.2,1000.0
2018-04-06 10:40:00,96.16,96.17,96.05,96.15,8520.0,96.16,96.17,96.05,96.15,8520.0
2018-04-06 10:45:00,96.15,96.15,95.86,95.96,3300.0,96.15,96.15,95.86,95.96,3300.0
2018-04-06 10:50:00,96.02,96.1,95.95,95.95,1700.0,96.02,96.1,95.95,95.95,1700.0
2018-04-06 10:55:00,96.02,96.07,96.0,96.04,2100.0,96.02,96.07,96.0,96.04,2100.0
2018-04-06 11:00:00,95.97,95.99,95.76,95.76,3047.0,95.97,95.99,95.76,95.76,3047.0
2018-04-06 11:05:00,95.8,96.0,95.8,95.94,3438.0,95.8,96.0,95.8,95.94,3438.0
2018-04-06 11:10:00,95.95,96.04,95.94,96.01,1084.0,95.95,96.04,95.94,96.01,1084.0
2018-04-06 11:15:00,95.99,95.99,95.83,95.87,2700.0,95.99,95.99,95.83,95.87,2700.0
2018-04-06 11:20:00,95.86,95.88,95.65,95.65,4320.0,95.86,95.88,95.65,95.65,4320.0
2018-04-06 11:25:00,95.67,95.88,95.67,95.88,1595.0,95.67,95.88,95.67,95.88,1595.0
2018-04-06 11:30:00,95.94,96.32,95.8,96.32,8093.0,95.94,96.32,95.8,96.32,8093.0
2018-04-06 11:35:00,96.32,96.44,96.27,96.4,7773.0,96.32,96.44,96.27,96.4,7773.0
2018-04-06 11:40:00,96.41,96.48,96.23,96.23,2750.0,96.41,96.48,96.23,96.23,2750.0
2018-04-06 11:45:00,96.18,96.18,95.99,96.0,9160.0,96.18,96.18,95.99,96.0,9160.0
2018-04-06 11:50:00,95.96,96.25,95.95,96.18,2800.0,95.96,96.25,95.95,96.18,2800.0
2018-04-06 11:55:00,96.27,96.4,96.27,96.32,1400.0,96.27,96.4,96.27,96.32,1400.0
2018-04-06 12:00:00,96.37,96.37,95.92,95.92,2619.0,96.37,96.37,95.92,95.92,2619.0
2018-04-06 12:05:00,95.99,96.08,95.98,95.98,3410.0,95.99,96.08,95.98,95.98,3410.0
2018-04-06 12:10:00,95.82,95.84,95.79,95.8,1200.0,95.82,95.84,95.79,95.8,1200.0
2018-04-06 12:15:00,95.81,95.85,95.7,95.7,3910.0,95.81,95.85,95.7,95.7,3910.0
2018-04-06 12:20:00,95.59,95.68,95.55,95.55,3800.0,95.59,95.68,95.55,95.55,3800.0
2018-04-06 12:25:00,95.51,95.61,95.45,95.5,2167.0,95.51,95.61,95.45,95.5,2167.0
2018-04-06 12:30:00,95.44,95.62,95.44,95.6,2900.0,95.44,95.62,95.44,95.6,2900.0
2018-04-06 12:35:00,95.63,96.04,95.61,95.82,2600.0,95.63,96.04,95.61,95.82,2600.0
2018-04-06 12:40:00,95.87,95.97,95.87,95.97,2752.0,95.87,95.97,95.87,95.97,2752.0
2018-04-06 12:45:00,95.88,96.02,95.76,96.02,2551.0,95.88,96.02,95.76,96.02,2551.0
2018-04-06 12:50:00,95.96,96.13,95.95,96.1,1500.0,95.96,96.13,95.95,96.1,1500.0
2018-04-06 12:55:00,96.15,96.23,96.03,96.17,1800.0,96.15,96.23,96.03,96.17,1800.0
2018-04-06 13:00:00,96.13,96.13,95.87,95.9,2300.0,96.13,96.13,95.87,95.9,2300.0
2018-04-06 13:05:00,95.85,95.93,95.76,95.85,2600.0,95.85,95.93,95.76,95.85,2600.0
2018-04-06 13:10:00,95.77,95.78,95.6,95.78,2350.0,95.77,95.78,95.6,95.78,2350.0
2018-04-06 13:15:00,95.75,95.75,95.54,95.59,2775.0,95.75,95.75,95.54,95.59,2775.0
2018-04-06 13:20:00,95.63,95.63,95.42,95.42,1333.0,95.63,95.63,95.42,95.42,1333.0
2018-04-06 13:25:00,95.48,95.77,95.48,95.61,2600.0,95.48,95.77,95.48,95.61,2600.0
2018-04-06 13:30:00,95.69,95.8,95.6,95.6,4039.0,95.69,95.8,95.6,95.6,4039.0
2018-04-06 13:35:00,95.53,95.6,95.48,95.48,2135.0,95.53,95.6,95.48,95.48,2135.0
2018-04-06 13:40:00,95.45,95.47,95.37,95.47,2400.0,95.45,95.47,95.37,95.47,2400.0
2018-04-06 13:45:00,95.41,95.41,95.13,95.2,2700.0,95.41,95.41,95.13,95.2,2700.0
2018-04-06 13:50:00,95.23,95.23,94.94,95.03,8810.0,95.23,95.23,94.94,95.03,8810.0
2018-04-06 13:55:00,95.07,95.15,94.96,95.0,5200.0,95.07,95.15,94.96,95.0,5200.0
2018-04-06 14:00:00,95.03,95.19,94.95,95.11,7143.0,95.03,95.19,94.95,95.11,7143.0
2018-04-06 14:05:00,95.14,95.14,95.0,95.09,13163.0,95.14,95.14,95.0,95.09,13163.0
2018-04-06 14:10:00,95.07,95.25,95.07,95.24,5260.0,95.07,95.25,95.07,95.24,5260.0
2018-04-06 14:15:00,95.21,95.24,95.11,95.11,3000.0,95.21,95.24,95.11,95.11,3000.0
2018-04-06 14:20:00,95.13,95.2,95.06,95.06,5500.0,95.13,95.2,95.06,95.06,5500.0
2018-04-06 14:25:00,95.08,95.09,94.9,94.95,16601.0,95.08,95.09,94.9,94.95,16601.0
2018-04-06 14:30:00,94.95,95.07,94.84,94.86,9413.0,94.95,95.07,94.84,94.86,9413.0
2018-04-06 14:35:00,94.89,95.01,94.66,94.7,17276.0,94.89,95.01,94.66,94.7,17276.0
2018-04-06 14:40:00,94.63,94.84,94.58,94.73,9664.0,94.63,94.84,94.58,94.73,9664.0
2018-04-06 14:45:00,94.73,94.73,94.48,94.57,8622.0,94.73,94.73,94.48,94.57,8622.0
2018-04-06 14:50:00,94.6,94.6,94.32,94.54,4683.0,94.6,94.6,94.32,94.54,4683.0
2018-04-06 14:55:00,94.51,94.51,94.28,94.4,3804.0,94.51,94.51,94.28,94.4,3804.0
2018-04-06 15:00:00,94.43,94.66,94.38,94.38,6207.0,94.43,94.66,94.38,94.38,6207.0
2018-04-06 15:05:00,94.35,94.49,94.26,94.47,5430.0,94.35,94.49,94.26,94.47,5430.0
2018-04-06 15:10:00,94.47,94.8,94.44,94.76,8962.0,94.47,94.8,94.44,94.76,8962.0
2018-04-06 15:15:00,94.74,94.92,94.73,94.75,8850.0,94.74,94.92,94.73,94.75,8850.0
2018-04-06 15:20:00,94.7,94.82,94.68,94.77,7113.0,94.7,94.82,94.68,94.77,7113.0
2018-04-06 15:25:00,94.76,94.8,94.61,94.69,9611.0,94.76,94.8,94.61,94.69,9611.0
2018-04-06 15:30:00,94.67,94.94,94.57,94.92,13127.0,94.67,94.94,94.57,94.92,13127.0
2018-04-06 15:35:00,94.8,94.95,94.75,94.89,19137.0,94.8,94.95,94.75,94.89,19137.0
2018-04-06 15:40:00,94.92,95.1,94.88,94.99,17212.0,94.92,95.1,94.88,94.99,17212.0
2018-04-06 15:45:00,94.96,95.04,94.74,94.76,31123.0,94.96,95.04,94.74,94.76,31123.0
2018-04-06 15:50:00,94.78,95.06,94.78,94.97,37838.0,94.78,95.06,94.78,94.97,37838.0
2018-04-06 15:55:00,94.93,94.96,94.75,94.82,72569.0,94.93,94.96,94.75,94.82,72569.0
2018-04-09 09:30:00,94.85,95.45,94.85,95.45,12589.0,94.85,95.45,94.85,95.45,12589.0
2018-04-09 09:35:00,95.2,95.2,94.55,94.55,2750.0,95.2,95.2,94.55,94.55,2750.0
2018-04-09 09:40:00,94.73,95.01,94.73,94.93,2850.0,94.73,95.01,94.73,94.93,2850.0
2018-04-09 09:45:00,95.0,95.21,95.0,95.2,1350.0,95.0,95.21,95.0,95.2,1350.0
2018-04-09 09:50:00,95.28,95.44,95.17,95.29,5758.0,95.28,95.44,95.17,95.29,5758.0
2018-04-09 09:55:00,95.21,95.26,95.05,95.13,5700.0,95.21,95.26,95.05,95.13,5700.0
2018-04-09 10:00:00,95.28,95.28,95.0,95.0,4191.0,95.28,95.28,95.0,95.0,4191.0
2018-04-09 10:05:00,95.03,95.03,94.76,94.76,1221.0,95.03,95.03,94.76,94.76,1221.0
2018-04-09 10:10:00,94.82,94.99,94.73,94.91,6672.0,94.82,94.99,94.73,94.91,6672.0
2018-04-09 10:15:00,94.96,95.2,94.96,95.08,10403.0,94.96,95.2,94.96,95.08,10403.0
2018-04-09 10:20:00,95.12,95.26,95.11,95.26,1583.0,95.12,95.26,95.11,95.26,1583.0
2018-04-09 10:25:00,95.25,95.49,95.24,95.4,2400.0,95.25,95.49,95.24,95.4,2400.0
2018-04-09 10:30:00,95.5,95.63,95.46,95.55,5190.0,95.5,95.63,95.46,95.55,5190.0
2018-04-09 10:35:00,95.47,95.67,95.47,95.62,3157.0,95.47,95.67,95.47,95.62,3157.0
2018-04-09 10:40:00,95.58,95.8,95.58,95.79,1500.0,95.58,95.8,95.58,95.79,1500.0
2018-04-09 10:45:00,95.79,95.84,95.61,95.61,3500.0,95.79,95.84,95.61,95.61,3500.0
2018-04-09 10:50:00,95.58,95.82,95.58,95.79,3109.0,95.58,95.82,95.58,95.79,3109.0
2018-04-09 10:55:00,95.75,95.85,95.74,95.85,1200.0,95.75,95.85,95.74,95.85,1200.0
2018-04-09 11:00:00,95.85,95.85,95.63,95.71,3200.0,95.85,95.85,95.63,95.71,3200.0
2018-04-09 11:05:00,95.67,95.73,95.43,95.51,2650.0,95.67,95.73,95.43,95.51,2650.0
2018-04-09 11:10:00,95.51,95.76,95.51,95.76,3608.0,95.51,95.76,95.51,95.76,3608.0
2018-04-09 11:15:00,95.82,96.05,95.81,96.05,1004.0,95.82,96.05,95.81,96.05,1004.0
2018-04-09 11:20:00,96.04,96.06,95.89,95.92,1900.0,96.04,96.06,95.89,95.92,1900.0
2018-04-09 11:25:00,95.87,96.01,95.87,95.99,1500.0,95.87,96.01,95.87,95.99,1500.0
2018-04-09 11:30:00,95.99,96.11,95.99,96.01,4470.0,95.99,96.11,95.99,96.01,4470.0
2018-04-09 11:35:00,96.0,96.04,95.98,96.04,1300.0,96.0,96.04,95.98,96.04,1300.0
2018-04-09 11:40:00,96.02,96.11,95.99,96.02,5470.0,96.02,96.11,95.99,96.02,5470.0
2018-04-09 11:45:00,96.05,96.08,95.98,96.03,8200.0,96.05,96.08,95.98,96.03,8200.0
2018-04-09 11:50:00,96.01,96.03,95.94,95.99,2700.0,96.01,96.03,95.94,95.99,2700.0
2018-04-09 11:55:00,95.96,95.96,95.87,95.94,2200.0,95.96,95.96,95.87,95.94,2200.0
2018-04-09 12:00:00,95.99,96.04,95.95,96.04,2151.0,95.99,96.04,95.95,96.04,2151.0
2018-04-09 12:05:00,96.02,96.19,96.02,96.14,2800.0,96.02,96.19,96.02,96.14,2800.0
2018-04-09 12:10:00,96.12,96.27,96.12,96.27,2265.0,96.12,96.27,96.12,96.27,2265.0
2018-04-09 12:15:00,96.23,96.25,96.13,96.13,1201.0,96.23,96.25,96.13,96.13,1201.0
2018-04-09 12:20:00,96.11,96.14,95.99,96.03,2500.0,96.11,96.14,95.99,96.03,2500.0
2018-04-09 12:25:00,96.02,96.16,96.02,96.16,1800.0,96.02,96.16,96.02,96.16,1800.0
2018-04-09 12:30:00,96.13,96.18,96.11,96.16,2300.0,96.13,96.18,96.11,96.16,2300.0
2018-04-09 12:35:00,96.17,96.24,96.14,96.16,2872.0,96.17,96.24,96.14,96.16,2872.0
2018-04-09 12:40:00,96.13,96.16,96.1,96.16,1407.0,96.13,96.16,96.1,96.16,1407.0
2018-04-09 12:45:00,96.19,96.32,96.16,96.25,3180.0,96.19,96.32,96.16,96.25,3180.0
2018-04-09 12:50:00,96.28,96.32,96.11,96.11,1600.0,96.28,96.32,96.11,96.11,1600.0
2018-04-09 12:55:00,96.17,96.17,96.0,96.05,2442.0,96.17,96.17,96.0,96.05,2442.0
2018-04-09 13:00:00,96.06,96.24,96.05,96.22,3105.0,96.06,96.24,96.05,96.22,3105.0
2018-04-09 13:05:00,96.21,96.33,96.19,96.26,3381.0,96.21,96.33,96.19,96.26,3381.0
2018-04-09 13:10:00,96.29,96.33,96.15,96.16,3500.0,96.29,96.33,96.15,96.16,3500.0
2018-04-09 13:15:00,96.18,96.27,96.18,96.21,2300.0,96.18,96.27,96.18,96.21,2300.0
2018-04-09 13:20:00,96.19,96.23,96.12,96.19,3015.0,96.19,96.23,96.12,96.19,3015.0
2018-04-09 13:25:00,96.14,96.29,96.14,96.25,3300.0,96.14,96.29,96.14,96.25,3300.0
2018-04-09 13:30:00,96.26,96.37,96.26,96.33,2746.0,96.26,96.37,96.26,96.33,2746.0
2018-04-09 13:35:00,96.32,96.36,96.29,96.32,3015.0,96.32,96.36,96.29,96.32,3015.0
2018-04-09 13:40:00,96.35,96.39,96.31,96.37,3359.0,96.35,96.39,96.31,96.37,3359.0
2018-04-09 13:45:00,96.4,96.45,96.38,96.43,2516.0,96.4,96.45,96.38,96.43,2516.0
2018-04-09 13:50:00,96.51,96.69,96.51,96.64,1600.0,96.51,96.69,96.51,96.64,1600.0
2018-04-09 13:55:00,96.7,96.7,96.61,96.61,3200.0,96.7,96.7,96.61,96.61,3200.0
2018-04-09 14:00:00,96.63,96.64,96.54,96.56,4672.0,96.63,96.64,96.54,96.56,4672.0
2018-04-09 14:05:00,96.56,96.57,96.45,96.46,3513.0,96.56,96.57,96.45,96.46,3513.0
2018-04-09 14:10:00,96.43,96.52,96.42,96.52,2642.0,96.43,96.52,96.42,96.52,2642.0
2018-04-09 14:15:00,96.53,96.67,96.45,96.64,6185.0,96.53,96.67,96.45,96.64,6185.0
2018-04-09 14:20:00,96.65,96.66,96.46,96.48,2569.0,96.65,96.66,96.46,96.48,2569.0
2018-04-09 14:25:00,96.51,96.56,96.46,96.48,3927.0,96.51,96.56,96.46,96.48,3927.0
2018-04-09 14:30:00,96.52,96.63,96.48,96.6,6004.0,96.52,96.63,96.48,96.6,6004.0
2018-04-09 14:35:00,96.56,96.57,96.43,96.45,5759.0,96.56,96.57,96.43,96.45,5759.0
2018-04-09 14:40:00,96.46,96.47,96.22,96.33,5706.0,96.46,96.47,96.22,96.33,5706.0
2018-04-09 14:45:00,96.38,96.52,96.34,96.48,5302.0,96.38,96.52,96.34,96.48,5302.0
2018-04-09 14:50:00,96.48,96.6,96.46,96.53,7457.0,96.48,96.6,96.46,96.53,7457.0
2018-04-09 14:55:00,96.52,96.6,96.52,96.6,2829.0,96.52,96.6,96.52,96.6,2829.0
2018-04-09 15:00:00,96.6,96.61,96.47,96.57,5292.0,96.6,96.61,96.47,96.57,5292.0
2018-04-09 15:05:00,96.51,96.61,96.48,96.55,3038.0,96.51,96.61,96.48,96.55,3038.0
2018-04-09 15:10:00,96.57,96.59,96.45,96.48,7316.0,96.57,96.59,96.45,96.48,7316.0
2018-04-09 15:15:00,96.49,96.49,96.28,96.28,11168.0,96.49,96.49,96.28,96.28,11168.0
2018-04-09 15:20:00,96.28,96.28,96.1,96.15,4835.0,96.28,96.28,96.1,96.15,4835.0
2018-04-09 15:25:00,96.14,96.25,96.14,96.23,3227.0,96.14,96.25,96.14,96.23,3227.0
2018-04-09 15:30:00,96.21,96.24,95.99,96.01,10939.0,96.21,96.24,95.99,96.01,10939.0
2018-04-09 15:35:00,95.98,96.02,95.9,95.91,11078.0,95.98,96.02,95.9,95.91,11078.0
2018-04-09 15:40:00,95.9,95.9,95.75,95.87,7424.0,95.9,95.9,95.75,95.87,7424.0
2018-04-09 15:45:00,95.85,95.88,95.64,95.64,16271.0,95.85,95.88,95.64,95.64,16271.0
2018-04-09 15:50:00,95.65,95.79,95.58,95.73,14225.0,95.65,95.79,95.58,95.73,14225.0
2018-04-09 15:55:00,95.75,95.76,95.43,95.49,29893.0,95.75,95.76,95.43,95.49,29893.0
2018-04-10 09:30:00,96.31,97.51,96.2,96.2,5041.0,96.31,97.51,96.2,96.2,5041.0
2018-04-10 09:35:00,96.26,96.26,95.43,95.7,7650.0,96.26,96.26,95.43,95.7,7650.0
2018-04-10 09:40:00,95.75,96.07,95.54,95.7,2230.0,95.75,96.07,95.54,95.7,2230.0
2018-04-10 09:45:00,96.1,96.44,96.04,96.39,2989.0,96.1,96.44,96.04,96.39,2989.0
2018-04-10 09:50:00,96.38,96.39,96.19,96.31,9153.0,96.38,96.39,96.19,96.31,9153.0
2018-04-10 09:55:00,96.29,96.29,95.89,95.89,1233.0,96.29,96.29,95.89,95.89,1233.0
2018-04-10 10:00:00,95.98,96.14,95.78,95.78,5661.0,95.98,96.14,95.78,95.78,5661.0
2018-04-10 10:05:00,95.79,95.83,95.62,95.73,4520.0,95.79,95.83,95.62,95.73,4520.0
2018-04-10 10:10:00,95.76,96.0,95.63,96.0,4312.0,95.76,96.0,95.63,96.0,4312.0
2018-04-10 10:15:00,96.0,96.0,95.83,95.98,5416.0,96.0,96.0,95.83,95.98,5416.0
2018-04-10 10:20:00,95.9,96.03,95.77,96.0,3027.0,95.9,96.03,95.77,96.0,3027.0
2018-04-10 10:25:00,96.07,96.14,95.96,95.96,4702.0,96.07,96.14,95.96,95.96,4702.0
2018-04-10 10:30:00,96.04,96.21,96.04,96.2,3532.0,96.04,96.21,96.04,96.2,3532.0
2018-04-10 10:35:00,96.23,96.41,96.23,96.33,1900.0,96.23,96.41,96.23,96.33,1900.0
2018-04-10 10:40:00,96.29,96.45,96.29,96.32,3100.0,96.29,96.45,96.29,96.32,3100.0
2018-04-10 10:45:00,96.31,96.37,96.2,96.2,2274.0,96.31,96.37,96.2,96.2,2274.0
2018-04-10 10:50:00,96.21,96.44,96.15,96.39,4411.0,96.21,96.44,96.15,96.39,4411.0
2018-04-10 10:55:00,96.39,96.57,96.19,96.5,5941.0,96.39,96.57,96.19,96.5,5941.0
2018-04-10 11:00:00,96.58,96.75,96.54,96.59,3600.0,96.58,96.75,96.54,96.59,3600.0
2018-04-10 11:05:00,96.61,96.63,96.31,96.33,5706.0,96.61,96.63,96.31,96.33,5706.0
2018-04-10 11:10:00,96.35,96.43,96.27,96.4,4102.0,96.35,96.43,96.27,96.4,4102.0
2018-04-10 11:15:00,96.44,96.59,96.39,96.49,3554.0,96.44,96.59,96.39,96.49,3554.0
2018-04-10 11:20:00,96.54,96.58,96.48,96.58,2872.0,96.54,96.58,96.48,96.58,2872.0
2018-04-10 11:25:00,96.62,96.74,96.45,96.49,5104.0,96.62,96.74,96.45,96.49,5104.0
2018-04-10 11:30:00,96.6,96.73,96.53,96.69,4345.0,96.6,96.73,96.53,96.69,4345.0
2018-04-10 11:35:00,96.72,96.87,96.71,96.82,3022.0,96.72,96.87,96.71,96.82,3022.0
2018-04-10 11:40:00,96.86,96.93,96.56,96.56,5149.0,96.86,96.93,96.56,96.56,5149.0
2018-04-10 11:45:00,96.27,96.4,96.24,96.38,3772.0,96.27,96.4,96.24,96.38,3772.0
2018-04-10 11:50:00,96.42,96.74,96.36,96.66,3999.0,96.42,96.74,96.36,96.66,3999.0
2018-04-10 11:55:00,96.61,96.75,96.6,96.75,1400.0,96.61,96.75,96.6,96.75,1400.0
2018-04-10 12:00:00,96.73,96.81,96.58,96.59,5221.0,96.73,96.81,96.58,96.59,5221.0
2018-04-10 12:05:00,96.65,96.65,96.53,96.53,2910.0,96.65,96.65,96.53,96.53,2910.0
2018-04-10 12:10:00,96.64,96.69,96.48,96.55,6988.0,96.64,96.69,96.48,96.55,6988.0
2018-04-10 12:15:00,96.49,96.56,96.42,96.5,3781.0,96.49,96.56,96.42,96.5,3781.0
2018-04-10 12:20:00,96.48,96.62,96.44,96.57,4238.0,96.48,96.62,96.44,96.57,4238.0
2018-04-10 12:25:00,96.45,96.45,96.0,96.22,10314.0,96.45,96.45,96.0,96.22,10314.0
2018-04-10 12:30:00,96.22,96.43,96.14,96.34,10792.0,96.22,96.43,96.14,96.34,10792.0
2018-04-10 12:35:00,96.32,96.35,96.24,96.33,7973.0,96.32,96.35,96.24,96.33,7973.0
2018-04-10 12:40:00,96.35,96.35,96.24,96.32,4029.0,96.35,96.35,96.24,96.32,4029.0
2018-04-10 12:45:00,96.29,96.45,96.14,96.45,4470.0,96.29,96.45,96.14,96.45,4470.0
2018-04-10 12:50:00,96.45,96.46,96.36,96.45,6157.0,96.45,96.46,96.36,96.45,6157.0
2018-04-10 12:55:00,96.45,96.62,96.45,96.58,3398.0,96.45,96.62,96.45,96.58,3398.0
2018-04-10 13:00:00,96.56,96.62,96.43,96.61,5742.0,96.56,96.62,96.43,96.61,5742.0
2018-04-10 13:05:00,96.54,96.64,96.48,96.62,2500.0,96.54,96.64,96.48,96.62,2500.0
2018-04-10 13:10:00,96.56,96.71,96.56,96.62,1200.0,96.56,96.71,96.56,96.62,1200.0
2018-04-10 13:15:00,96.59,96.67,96.54,96.54,2118.0,96.59,96.67,96.54,96.54,2118.0
2018-04-10 13:20:00,96.5,96.62,96.42,96.62,2111.0,96.5,96.62,96.42,96.62,2111.0
2018-04-10 13:25:00,96.6,96.62,96.53,96.62,1000.0,96.6,96.62,96.53,96.62,1000.0
2018-04-10 13:30:00,96.6,96.65,96.47,96.65,3692.0,96.6,96.65,96.47,96.65,3692.0
2018-04-10 13:35:00,96.67,96.74,96.65,96.67,2501.0,96.67,96.74,96.65,96.67,2501.0
2018-04-10 13:40:00,96.62,96.68,96.56,96.56,1724.0,96.62,96.68,96.56,96.56,1724.0
2018-04-10 13:45:00,96.54,96.54,96.33,96.42,5692.0,96.54,96.54,96.33,96.42,5692.0
2018-04-10 13:50:00,96.46,96.57,96.42,96.57,1360.0,96.46,96.57,96.42,96.57,1360.0
2018-04-10 13:55:00,96.62,96.64,96.55,96.57,4388.0,96.62,96.64,96.55,96.57,4388.0
2018-04-10 14:00:00,96.61,96.72,96.54,96.72,2615.0,96.61,96.72,96.54,96.72,2615.0
2018-04-10 14:05:00,96.69,96.85,96.6,96.8,3224.0,96.69,96.85,96.6,96.8,3224.0
2018-04-10 14:10:00,96.82,96.87,96.71,96.71,2800.0,96.82,96.87,96.71,96.71,2800.0
2018-04-10 14:15:00,96.68,96.74,96.65,96.69,3108.0,96.68,96.74,96.65,96.69,3108.0
2018-04-10 14:20:00,96.65,96.73,96.64,96.64,2180.0,96.65,96.73,96.64,96.64,2180.0
2018-04-10 14:25:00,96.65,96.7,96.58,96.59,2848.0,96.65,96.7,96.58,96.59,2848.0
2018-04-10 14:30:00,96.56,96.72,96.55,96.71,3019.0,96.56,96.72,96.55,96.71,3019.0
2018-04-10 14:35:00,96.73,96.73,96.37,96.46,5167.0,96.73,96.73,96.37,96.46,5167.0
2018-04-10 14:40:00,96.45,96.48,96.33,96.47,3540.0,96.45,96.48,96.33,96.47,3540.0
2018-04-10 14:45:00,96.44,96.62,96.44,96.48,3465.0,96.44,96.62,96.44,96.48,3465.0
2018-04-10 14:50:00,96.49,96.62,96.48,96.57,1900.0,96.49,96.62,96.48,96.57,1900.0
2018-04-10 14:55:00,96.58,96.65,96.52,96.61,3739.0,96.58,96.65,96.52,96.61,3739.0
2018-04-10 15:00:00,96.62,96.67,96.52,96.54,4733.0,96.62,96.67,96.52,96.54,4733.0
2018-04-10 15:05:00,96.52,96.76,96.52,96.74,3742.0,96.52,96.76,96.52,96.74,3742.0
2018-04-10 15:10:00,96.81,97.09,96.74,97.04,9634.0,96.81,97.09,96.74,97.04,9634.0
2018-04-10 15:15:00,97.02,97.04,96.91,97.01,9609.0,97.02,97.04,96.91,97.01,9609.0
2018-04-10 15:20:00,97.01,97.02,96.72,96.72,5780.0,97.01,97.02,96.72,96.72,5780.0
2018-04-10 15:25:00,96.72,96.9,96.58,96.9,12076.0,96.72,96.9,96.58,96.9,12076.0
2018-04-10 15:30:00,96.89,96.89,96.59,96.59,7605.0,96.89,96.89,96.59,96.59,7605.0
2018-04-10 15:35:00,96.61,96.67,96.48,96.61,19741.0,96.61,96.67,96.48,96.61,19741.0
2018-04-10 15:40:00,96.63,96.66,96.55,96.61,14311.0,96.63,96.66,96.55,96.61,14311.0
2018-04-10 15:45:00,96.59,96.74,96.58,96.73,19641.0,96.59,96.74,96.58,96.73,19641.0
2018-04-10 15:50:00,96.75,96.8,96.58,96.59,20984.0,96.75,96.8,96.58,96.59,20984.0
2018-04-10 15:55:00,96.61,96.63,96.51,96.61,36258.0,96.61,96.63,96.51,96.61,36258.0
2018-04-11 09:30:00,95.91,96.52,95.91,96.28,10799.0,95.91,96.52,95.91,96.28,10799.0
2018-04-11 09:35:00,96.16,96.55,96.16,96.4,2274.0,96.16,96.55,96.16,96.4,2274.0
2018-04-11 09:40:00,96.48,96.65,96.37,96.65,4898.0,96.48,96.65,96.37,96.65,4898.0
2018-04-11 09:45:00,96.69,96.69,96.39,96.42,4355.0,96.69,96.69,96.39,96.42,4355.0
2018-04-11 09:50:00,96.43,96.65,96.43,96.61,3300.0,96.43,96.65,96.43,96.61,3300.0
2018-04-11 09:55:00,96.64,96.7,96.51,96.59,2000.0,96.64,96.7,96.51,96.59,2000.0
2018-04-11 10:00:00,96.57,96.61,96.47,96.56,4214.0,96.57,96.61,96.47,96.56,4214.0
2018-04-11 10:05:00,96.52,96.53,96.33,96.53,7728.0,96.52,96.53,96.33,96.53,7728.0
2018-04-11 10:10:00,96.47,96.63,96.47,96.63,5238.0,96.47,96.63,96.47,96.63,5238.0
2018-04-11 10:15:00,96.63,96.66,96.45,96.45,5800.0,96.63,96.66,96.45,96.45,5800.0
2018-04-11 10:20:00,96.48,96.52,96.39,96.48,52460.0,96.48,96.52,96.39,96.48,52460.0
2018-04-11 10:25:00,96.49,96.65,96.49,96.65,5931.0,96.49,96.65,96.49,96.65,5931.0
2018-04-11 10:30:00,96.6,96.65,96.56,96.62,4969.0,96.6,96.65,96.56,96.62,4969.0
2018-04-11 10:35:00,96.6,96.65,96.55,96.57,4316.0,96.6,96.65,96.55,96.57,4316.0
2018-04-11 10:40:00,96.65,96.65,96.54,96.61,6207.0,96.65,96.65,96.54,96.61,6207.0
2018-04-11 10:45:00,96.65,96.65,96.43,96.44,6400.0,96.65,96.65,96.43,96.44,6400.0
2018-04-11 10:50:00,96.42,96.45,96.23,96.36,11967.0,96.42,96.45,96.23,96.36,11967.0
2018-04-11 10:55:00,96.31,96.37,96.0,96.03,15503.0,96.31,96.37,96.0,96.03,15503.0
2018-04-11 11:00:00,96.02,96.08,95.86,96.01,8146.0,96.02,96.08,95.86,96.01,8146.0
2018-04-11 11:05:00,95.99,96.07,95.87,96.07,4700.0,95.99,96.07,95.87,96.07,4700.0
2018-04-11 11:10:00,96.07,96.18,95.93,96.18,3788.0,96.07,96.18,95.93,96.18,3788.0
2018-04-11 11:15:00,96.23,96.29,96.16,96.24,3021.0,96.23,96.29,96.16,96.24,3021.0
2018-04-11 11:20:00,96.2,96.42,96.08,96.42,3201.0,96.2,96.42,96.08,96.42,3201.0
2018-04-11 11:25:00,96.42,96.6,96.42,96.46,4912.0,96.42,96.6,96.42,96.46,4912.0
2018-04-11 11:30:00,96.45,96.5,96.36,96.39,3039.0,96.45,96.5,96.36,96.39,3039.0
2018-04-11 11:35:00,96.41,96.44,96.32,96.37,3503.0,96.41,96.44,96.32,96.37,3503.0
2018-04-11 11:40:00,96.42,96.49,96.39,96.49,1612.0,96.42,96.49,96.39,96.49,1612.0
2018-04-11 11:45:00,96.43,96.47,96.35,96.47,3347.0,96.43,96.47,96.35,96.47,3347.0
2018-04-11 11:50:00,96.47,96.54,96.32,96.49,4595.0,96.47,96.54,96.32,96.49,4595.0
2018-04-11 11:55:00,96.53,96.53,96.37,96.42,6136.0,96.53,96.53,96.37,96.42,6136.0
2018-04-11 12:00:00,96.42,96.52,96.28,96.45,16745.0,96.42,96.52,96.28,96.45,16745.0
2018-04-11 12:05:00,96.52,96.55,96.46,96.46,6348.0,96.52,96.55,96.46,96.46,6348.0
2018-04-11 12:10:00,96.47,96.55,96.43,96.52,4801.0,96.47,96.55,96.43,96.52,4801.0
2018-04-11 12:15:00,96.48,96.52,96.28,96.43,6561.0,96.48,96.52,96.28,96.43,6561.0
2018-04-11 12:20:00,96.43,96.51,96.43,96.51,1845.0,96.43,96.51,96.43,96.51,1845.0
2018-04-11 12:25:00,96.45,96.52,96.44,96.5,1600.0,96.45,96.52,96.44,96.5,1600.0
2018-04-11 12:30:00,96.42,96.45,96.35,96.37,3006.0,96.42,96.45,96.35,96.37,3006.0
2018-04-11 12:35:00,96.39,96.48,96.39,96.4,2047.0,96.39,96.48,96.39,96.4,2047.0
2018-04-11 12:40:00,96.43,96.54,96.43,96.5,4083.0,96.43,96.54,96.43,96.5,4083.0
2018-04-11 12:45:00,96.54,96.54,96.36,96.46,5019.0,96.54,96.54,96.36,96.46,5019.0
2018-04-11 12:50:00,96.5,96.5,96.35,96.37,2948.0,96.5,96.5,96.35,96.37,2948.0
2018-04-11 12:55:00,96.42,96.5,96.42,96.46,1989.0,96.42,96.5,96.42,96.46,1989.0
2018-04-11 13:00:00,96.5,96.6,96.46,96.55,7748.0,96.5,96.6,96.46,96.55,7748.0
2018-04-11 13:05:00,96.5,96.55,96.4,96.44,2300.0,96.5,96.55,96.4,96.44,2300.0
2018-04-11 13:10:00,96.34,96.44,96.33,96.42,3773.0,96.34,96.44,96.33,96.42,3773.0
2018-04-11 13:15:00,96.4,96.5,96.39,96.5,6237.0,96.4,96.5,96.39,96.5,6237.0
2018-04-11 13:20:00,96.5,96.54,96.45,96.49,3200.0,96.5,96.54,96.45,96.49,3200.0
2018-04-11 13:25:00,96.44,96.52,96.42,96.46,14927.0,96.44,96.52,96.42,96.46,14927.0
2018-04-11 13:30:00,96.5,96.54,96.35,96.44,27591.0,96.5,96.54,96.35,96.44,27591.0
2018-04-11 13:35:00,96.43,96.5,96.35,96.42,4883.0,96.43,96.5,96.35,96.42,4883.0
2018-04-11 13:40:00,96.47,96.52,96.37,96.37,2649.0,96.47,96.52,96.37,96.37,2649.0
2018-04-11 13:45:00,96.32,96.41,96.29,96.41,3476.0,96.32,96.41,96.29,96.41,3476.0
2018-04-11 13:50:00,96.38,96.46,96.35,96.44,2815.0,96.38,96.46,96.35,96.44,2815.0
2018-04-11 13:55:00,96.42,96.5,96.42,96.46,1798.0,96.42,96.5,96.42,96.46,1798.0
2018-04-11 14:00:00,96.47,96.6,96.43,96.6,3450.0,96.47,96.6,96.43,96.6,3450.0
2018-04-11 14:05:00,96.6,96.6,96.29,96.29,3500.0,96.6,96.6,96.29,96.29,3500.0
2018-04-11 14:10:00,96.34,96.37,96.28,96.33,4374.0,96.34,96.37,96.28,96.33,4374.0
2018-04-11 14:15:00,96.37,96.55,96.33,96.55,4375.0,96.37,96.55,96.33,96.55,4375.0
2018-04-11 14:20:00,96.55,96.59,96.53,96.58,1905.0,96.55,96.59,96.53,96.58,1905.0
2018-04-11 14:25:00,96.56,96.59,96.45,96.47,3552.0,96.56,96.59,96.45,96.47,3552.0
2018-04-11 14:30:00,96.45,96.58,96.44,96.54,5554.0,96.45,96.58,96.44,96.54,5554.0
2018-04-11 14:35:00,96.49,96.58,96.46,96.53,3004.0,96.49,96.58,96.46,96.53,3004.0
2018-04-11 14:40:00,96.53,96.58,96.4,96.44,4456.0,96.53,96.58,96.4,96.44,4456.0
2018-04-11 14:45:00,96.34,96.41,96.33,96.41,2693.0,96.34,96.41,96.33,96.41,2693.0
2018-04-11 14:50:00,96.36,96.36,96.2,96.26,3589.0,96.36,96.36,96.2,96.26,3589.0
2018-04-11 14:55:00,96.27,96.36,96.26,96.27,4332.0,96.27,96.36,96.26,96.27,4332.0
2018-04-11 15:00:00,96.32,96.36,96.29,96.3,2932.0,96.32,96.36,96.29,96.3,2932.0
2018-04-11 15:05:00,96.31,96.31,95.92,95.97,5598.0,96.31,96.31,95.92,95.97,5598.0
2018-04-11 15:10:00,95.98,96.0,95.81,95.81,11094.0,95.98,96.0,95.81,95.81,11094.0
2018-04-11 15:15:00,95.83,95.91,95.75,95.91,6752.0,95.83,95.91,95.75,95.91,6752.0
2018-04-11 15:20:00,95.9,95.94,95.88,95.91,4008.0,95.9,95.94,95.88,95.91,4008.0
2018-04-11 15:25:00,95.9,95.96,95.79,95.85,5301.0,95.9,95.96,95.79,95.85,5301.0
2018-04-11 15:30:00,95.86,95.99,95.86,95.99,4422.0,95.86,95.99,95.86,95.99,4422.0
2018-04-11 15:35:00,95.99,95.99,95.86,95.89,7419.0,95.99,95.99,95.86,95.89,7419.0
2018-04-11 15:40:00,95.9,95.96,95.85,95.9,6657.0,95.9,95.96,95.85,95.9,6657.0
2018-04-11 15:45:00,95.92,95.93,95.85,95.87,13065.0,95.92,95.93,95.85,95.87,13065.0
2018-04-11 15:50:00,95.86,95.88,95.79,95.86,14694.0,95.86,95.88,95.79,95.86,14694.0
2018-04-11 15:55:00,95.85,96.04,95.84,95.97,55731.0,95.85,96.04,95.84,95.97,55731.0
2018-04-12 09:30:00,96.24,96.63,96.2,96.63,7660.0,96.24,96.63,96.2,96.63,7660.0
2018-04-12 09:35:00,96.61,96.61,96.1,96.1,3698.0,96.61,96.61,96.1,96.1,3698.0
2018-04-12 09:40:00,96.09,96.35,96.09,96.35,3000.0,96.09,96.35,96.09,96.35,3000.0
2018-04-12 09:45:00,96.41,96.46,96.32,96.45,2044.0,96.41,96.46,96.32,96.45,2044.0
2018-04-12 09:50:00,96.45,96.6,96.45,96.45,2111.0,96.45,96.6,96.45,96.45,2111.0
2018-04-12 09:55:00,96.44,96.49,96.29,96.46,8437.0,96.44,96.49,96.29,96.46,8437.0
2018-04-12 10:00:00,96.48,96.49,96.27,96.33,3990.0,96.48,96.49,96.27,96.33,3990.0
2018-04-12 10:05:00,96.34,96.5,96.34,96.44,5952.0,96.34,96.5,96.34,96.44,5952.0
2018-04-12 10:10:00,96.42,96.51,96.36,96.42,4886.0,96.42,96.51,96.36,96.42,4886.0
2018-04-12 10:15:00,96.45,96.88,96.45,96.81,7301.0,96.45,96.88,96.45,96.81,7301.0
2018-04-12 10:20:00,96.87,97.0,96.87,96.98,1950.0,96.87,97.0,96.87,96.98,1950.0
2018-04-12 10:25:00,96.98,96.98,96.66,96.7,5300.0,96.98,96.98,96.66,96.7,5300.0
2018-04-12 10:30:00,96.69,96.69,96.54,96.56,3825.0,96.69,96.69,96.54,96.56,3825.0
2018-04-12 10:35:00,96.63,96.69,96.54,96.59,22525.0,96.63,96.69,96.54,96.59,22525.0
2018-04-12 10:40:00,96.64,96.76,96.55,96.71,3800.0,96.64,96.76,96.55,96.71,3800.0
2018-04-12 10:45:00,96.78,96.78,96.53,96.71,5515.0,96.78,96.78,96.53,96.71,5515.0
2018-04-12 10:50:00,96.71,96.83,96.68,96.71,3315.0,96.71,96.83,96.68,96.71,3315.0
2018-04-12 10:55:00,96.67,96.7,96.59,96.62,3678.0,96.67,96.7,96.59,96.62,3678.0
2018-04-12 11:00:00,96.63,96.69,96.58,96.63,4401.0,96.63,96.69,96.58,96.63,4401.0
2018-04-12 11:05:00,96.66,96.78,96.63,96.78,3300.0,96.66,96.78,96.63,96.78,3300.0
2018-04-12 11:10:00,96.86,96.87,96.68,96.72,3400.0,96.86,96.87,96.68,96.72,3400.0
2018-04-12 11:15:00,96.65,96.75,96.64,96.71,2750.0,96.65,96.75,96.64,96.71,2750.0
2018-04-12 11:20:00,96.76,96.84,96.73,96.83,3111.0,96.76,96.84,96.73,96.83,3111.0
2018-04-12 11:25:00,96.78,96.78,96.72,96.72,3500.0,96.78,96.78,96.72,96.72,3500.0
2018-04-12 11:30:00,96.77,96.77,96.55,96.61,8417.0,96.77,96.77,96.55,96.61,8417.0
2018-04-12 11:35:00,96.62,96.63,96.53,96.53,2000.0,96.62,96.63,96.53,96.53,2000.0
2018-04-12 11:40:00,96.49,96.56,96.4,96.49,1900.0,96.49,96.56,96.4,96.49,1900.0
2018-04-12 11:45:00,96.57,96.61,96.39,96.44,3916.0,96.57,96.61,96.39,96.44,3916.0
2018-04-12 11:50:00,96.48,96.48,96.26,96.36,4000.0,96.48,96.48,96.26,96.36,4000.0
2018-04-12 11:55:00,96.38,96.5,96.38,96.42,4438.0,96.38,96.5,96.38,96.42,4438.0
2018-04-12 12:00:00,96.41,96.54,96.4,96.54,3204.0,96.41,96.54,96.4,96.54,3204.0
2018-04-12 12:05:00,96.54,96.67,96.51,96.56,4050.0,96.54,96.67,96.51,96.56,4050.0
2018-04-12 12:10:00,96.55,96.63,96.5,96.5,3856.0,96.55,96.63,96.5,96.5,3856.0
2018-04-12 12:15:00,96.55,96.59,96.41,96.59,3687.0,96.55,96.59,96.41,96.59,3687.0
2018-04-12 12:20:00,96.59,96.64,96.53,96.53,2950.0,96.59,96.64,96.53,96.53,2950.0
2018-04-12 12:25:00,96.51,96.6,96.44,96.54,2000.0,96.51,96.6,96.44,96.54,2000.0
2018-04-12 12:30:00,96.6,96.6,96.54,96.54,1182.0,96.6,96.6,96.54,96.54,1182.0
2018-04-12 12:35:00,96.53,96.55,96.4,96.45,3946.0,96.53,96.55,96.4,96.45,3946.0
2018-04-12 12:40:00,96.46,96.6,96.46,96.6,1100.0,96.46,96.6,96.46,96.6,1100.0
2018-04-12 12:45:00,96.6,96.72,96.6,96.69,5900.0,96.6,96.72,96.6,96.69,5900.0
2018-04-12 12:50:00,96.69,96.78,96.61,96.61,6253.0,96.69,96.78,96.61,96.61,6253.0
2018-04-12 12:55:00,96.63,96.74,96.62,96.74,1200.0,96.63,96.74,96.62,96.74,1200.0
2018-04-12 13:00:00,96.73,96.84,96.7,96.82,3200.0,96.73,96.84,96.7,96.82,3200.0
2018-04-12 13:05:00,96.9,96.9,96.66,96.7,2770.0,96.9,96.9,96.66,96.7,2770.0
2018-04-12 13:10:00,96.78,96.78,96.69,96.77,1535.0,96.78,96.78,96.69,96.77,1535.0
2018-04-12 13:15:00,96.72,96.74,96.57,96.57,3100.0,96.72,96.74,96.57,96.57,3100.0
2018-04-12 13:20:00,96.56,96.62,96.42,96.54,2900.0,96.56,96.62,96.42,96.54,2900.0
2018-04-12 13:25:00,96.55,96.55,96.25,96.38,4298.0,96.55,96.55,96.25,96.38,4298.0
2018-04-12 13:30:00,96.32,96.44,96.24,96.42,2100.0,96.32,96.44,96.24,96.42,2100.0
2018-04-12 13:35:00,96.37,96.5,96.36,96.42,3928.0,96.37,96.5,96.36,96.42,3928.0
2018-04-12 13:40:00,96.39,96.59,96.38,96.59,5100.0,96.39,96.59,96.38,96.59,5100.0
2018-04-12 13:45:00,96.58,96.59,96.39,96.43,6450.0,96.58,96.59,96.39,96.43,6450.0
2018-04-12 13:50:00,96.38,96.57,96.38,96.47,2867.0,96.38,96.57,96.38,96.47,2867.0
2018-04-12 13:55:00,96.49,96.49,96.28,96.33,4292.0,96.49,96.49,96.28,96.33,4292.0
2018-04-12 14:00:00,96.38,96.53,96.36,96.53,1400.0,96.38,96.53,96.36,96.53,1400.0
2018-04-12 14:05:00,96.55,96.59,96.48,96.5,4221.0,96.55,96.59,96.48,96.5,4221.0
2018-04-12 14:10:00,96.5,96.58,96.49,96.53,4622.0,96.5,96.58,96.49,96.53,4622.0
2018-04-12 14:15:00,96.57,96.65,96.52,96.6,6179.0,96.57,96.65,96.52,96.6,6179.0
2018-04-12 14:20:00,96.56,96.63,96.51,96.52,2767.0,96.56,96.63,96.51,96.52,2767.0
2018-04-12 14:25:00,96.56,96.56,96.37,96.39,5381.0,96.56,96.56,96.37,96.39,5381.0
2018-04-12 14:30:00,96.45,96.49,96.35,96.47,2900.0,96.45,96.49,96.35,96.47,2900.0
2018-04-12 14:35:00,96.47,96.51,96.37,96.43,2000.0,96.47,96.51,96.37,96.43,2000.0
2018-04-12 14:40:00,96.43,96.5,96.43,96.5,3300.0,96.43,96.5,96.43,96.5,3300.0
2018-04-12 14:45:00,96.5,96.5,96.37,96.43,3704.0,96.5,96.5,96.37,96.43,3704.0
2018-04-12 14:50:00,96.42,96.56,96.4,96.5,5457.0,96.42,96.56,96.4,96.5,5457.0
2018-04-12 14:55:00,96.49,96.63,96.47,96.63,1237.0,96.49,96.63,96.47,96.63,1237.0
2018-04-12 15:00:00,96.65,96.65,96.55,96.57,3637.0,96.65,96.65,96.55,96.57,3637.0
2018-04-12 15:05:00,96.57,96.57,96.4,96.49,4676.0,96.57,96.57,96.4,96.49,4676.0
2018-04-12 15:10:00,96.42,96.5,96.41,96.47,3100.0,96.42,96.5,96.41,96.47,3100.0
2018-04-12 15:15:00,96.52,96.61,96.49,96.59,4551.0,96.52,96.61,96.49,96.59,4551.0
2018-04-12 15:20:00,96.59,96.66,96.45,96.55,27315.0,96.59,96.66,96.45,96.55,27315.0
2018-04-12 15:25:00,96.57,96.62,96.54,96.57,8320.0,96.57,96.62,96.54,96.57,8320.0
2018-04-12 15:30:00,96.59,96.59,96.49,96.5,4633.0,96.59,96.59,96.49,96.5,4633.0
2018-04-12 15:35:00,96.52,96.6,96.51,96.57,8611.0,96.52,96.6,96.51,96.57,8611.0
2018-04-12 15:40:00,96.59,96.61,96.4,96.4,8194.0,96.59,96.61,96.4,96.4,8194.0
2018-04-12 15:45:00,96.38,96.38,96.13,96.18,17104.0,96.38,96.38,96.13,96.18,17104.0
2018-04-12 15:50:00,96.2,96.26,96.15,96.21,14363.0,96.2,96.26,96.15,96.21,14363.0
2018-04-12 15:55:00,96.21,96.23,96.11,96.12,35550.0,96.21,96.23,96.11,96.12,35550.0
2018-04-13 09:30:00,98.5,98.5,97.54,98.1,28150.0,98.5,98.5,97.54,98.1,28150.0
2018-04-13 09:35:00,98.28,98.28,97.74,97.79,3330.0,98.28,98.28,97.74,97.79,3330.0
2018-04-13 09:40:00,97.76,97.76,97.51,97.58,3649.0,97.76,97.76,97.51,97.58,3649.0
2018-04-13 09:45:00,97.52,97.52,97.11,97.17,14109.0,97.52,97.52,97.11,97.17,14109.0
2018-04-13 09:50:00,97.19,97.53,96.9,97.41,13935.0,97.19,97.53,96.9,97.41,13935.0
2018-04-13 09:55:00,97.38,97.51,97.29,97.51,4216.0,97.38,97.51,97.29,97.51,4216.0
2018-04-13 10:00:00,97.5,97.51,97.11,97.11,11062.0,97.5,97.51,97.11,97.11,11062.0
2018-04-13 10:05:00,97.1,97.32,97.1,97.23,8650.0,97.1,97.32,97.1,97.23,8650.0
2018-04-13 10:10:00,97.24,97.38,97.18,97.29,4200.0,97.24,97.38,97.18,97.29,4200.0
2018-04-13 10:15:00,97.24,97.45,97.21,97.44,6093.0,97.24,97.45,97.21,97.44,6093.0
2018-04-13 10:20:00,97.43,97.46,97.33,97.33,2625.0,97.43,97.46,97.33,97.33,2625.0
2018-04-13 10:25:00,97.33,97.33,97.1,97.26,7941.0,97.33,97.33,97.1,97.26,7941.0
2018-04-13 10:30:00,97.25,97.32,97.15,97.27,6895.0,97.25,97.32,97.15,97.27,6895.0
2018-04-13 10:35:00,97.32,97.47,97.32,97.34,4873.0,97.32,97.47,97.32,97.34,4873.0
2018-04-13 10:40:00,97.39,97.42,97.28,97.29,4184.0,97.39,97.42,97.28,97.29,4184.0
2018-04-13 10:45:00,97.26,97.34,97.17,97.34,4700.0,97.26,97.34,97.17,97.34,4700.0
2018-04-13 10:50:00,97.34,97.34,97.13,97.16,3623.0,97.34,97.34,97.13,97.16,3623.0
2018-04-13 10:55:00,97.12,97.12,97.0,97.0,3446.0,97.12,97.12,97.0,97.0,3446.0
2018-04-13 11:00:00,96.95,97.0,96.85,97.0,5469.0,96.95,97.0,96.85,97.0,5469.0
2018-04-13 11:05:00,96.96,97.12,96.93,97.12,3698.0,96.96,97.12,96.93,97.12,3698.0
2018-04-13 11:10:00,97.13,97.2,96.98,96.98,6367.0,97.13,97.2,96.98,96.98,6367.0
2018-04-13 11:15:00,97.0,97.19,97.0,97.11,5233.0,97.0,97.19,97.0,97.11,5233.0
2018-04-13 11:20:00,97.12,97.23,97.05,97.23,4384.0,97.12,97.23,97.05,97.23,4384.0
2018-04-13 11:25:00,97.27,97.27,97.03,97.03,4564.0,97.27,97.27,97.03,97.03,4564.0
2018-04-13 11:30:00,97.08,97.23,97.05,97.23,5709.0,97.08,97.23,97.05,97.23,5709.0
2018-04-13 11:35:00,97.3,97.63,97.21,97.25,8905.0,97.3,97.63,97.21,97.25,8905.0
2018-04-13 11:40:00,97.22,97.3,97.15,97.3,2846.0,97.22,97.3,97.15,97.3,2846.0
2018-04-13 11:45:00,97.34,97.38,97.22,97.23,4351.0,97.34,97.38,97.22,97.23,4351.0
2018-04-13 11:50:00,97.14,97.16,96.9,96.97,9254.0,97.14,97.16,96.9,96.97,9254.0
2018-04-13 11:55:00,97.03,97.26,97.03,97.15,4795.0,97.03,97.26,97.03,97.15,4795.0
2018-04-13 12:00:00,97.17,97.27,97.17,97.22,4349.0,97.17,97.27,97.17,97.22,4349.0
2018-04-13 12:05:00,97.28,97.32,97.16,97.19,6120.0,97.28,97.32,97.16,97.19,6120.0
2018-04-13 12:10:00,97.25,97.28,97.16,97.23,5444.0,97.25,97.28,97.16,97.23,5444.0
2018-04-13 12:15:00,97.29,97.34,97.19,97.24,5878.0,97.29,97.34,97.19,97.24,5878.0
2018-04-13 12:20:00,97.24,97.42,97.23,97.36,2830.0,97.24,97.42,97.23,97.36,2830.0
2018-04-13 12:25:00,97.36,97.46,97.29,97.46,3715.0,97.36,97.46,97.29,97.46,3715.0
2018-04-13 12:30:00,97.44,97.44,97.3,97.3,3600.0,97.44,97.44,97.3,97.3,3600.0
2018-04-13 12:35:00,97.32,97.37,97.21,97.26,4967.0,97.32,97.37,97.21,97.26,4967.0
2018-04-13 12:40:00,97.28,97.36,97.19,97.28,5128.0,97.28,97.36,97.19,97.28,5128.0
2018-04-13 12:45:00,97.23,97.27,97.21,97.23,3000.0,97.23,97.27,97.21,97.23,3000.0
2018-04-13 12:50:00,97.3,97.3,97.17,97.22,3400.0,97.3,97.3,97.17,97.22,3400.0
2018-04-13 12:55:00,97.25,97.28,97.23,97.25,2300.0,97.25,97.28,97.23,97.25,2300.0
2018-04-13 13:00:00,97.27,97.29,97.26,97.27,1400.0,97.27,97.29,97.26,97.27,1400.0
2018-04-13 13:05:00,97.28,97.29,97.24,97.24,2925.0,97.28,97.29,97.24,97.24,2925.0
2018-04-13 13:10:00,97.26,97.3,97.23,97.23,3600.0,97.26,97.3,97.23,97.23,3600.0
2018-04-13 13:15:00,97.3,97.32,97.29,97.3,900.0,97.3,97.32,97.29,97.3,900.0
2018-04-13 13:20:00,97.32,97.38,97.27,97.37,5020.0,97.32,97.38,97.27,97.37,5020.0
2018-04-13 13:25:00,97.37,97.44,97.34,97.4,3036.0,97.37,97.44,97.34,97.4,3036.0
2018-04-13 13:30:00,97.42,97.44,97.34,97.34,8454.0,97.42,97.44,97.34,97.34,8454.0
2018-04-13 13:35:00,97.32,97.47,97.28,97.43,7815.0,97.32,97.47,97.28,97.43,7815.0
2018-04-13 13:40:00,97.46,97.71,97.46,97.68,11804.0,97.46,97.71,97.46,97.68,11804.0
2018-04-13 13:45:00,97.7,97.71,97.62,97.68,4900.0,97.7,97.71,97.62,97.68,4900.0
2018-04-13 13:50:00,97.73,97.8,97.67,97.77,7282.0,97.73,97.8,97.67,97.77,7282.0
2018-04-13 13:55:00,97.75,97.77,97.68,97.74,5220.0,97.75,97.77,97.68,97.74,5220.0
2018-04-13 14:00:00,97.71,97.82,97.69,97.82,7150.0,97.71,97.82,97.69,97.82,7150.0
2018-04-13 14:05:00,97.79,98.04,97.79,98.04,18590.0,97.79,98.04,97.79,98.04,18590.0
2018-04-13 14:10:00,98.06,98.06,97.77,97.84,8904.0,98.06,98.06,97.77,97.84,8904.0
2018-04-13 14:15:00,97.8,97.8,97.66,97.77,13695.0,97.8,97.8,97.66,97.77,13695.0
2018-04-13 14:20:00,97.72,97.84,97.72,97.83,4800.0,97.72,97.84,97.72,97.83,4800.0
2018-04-13 14:25:00,97.83,97.96,97.81,97.92,6000.0,97.83,97.96,97.81,97.92,6000.0
2018-04-13 14:30:00,97.92,98.03,97.82,97.92,4610.0,97.92,98.03,97.82,97.92,4610.0
2018-04-13 14:35:00,97.92,97.93,97.82,97.82,2300.0,97.92,97.93,97.82,97.82,2300.0
2018-04-13 14:40:00,97.84,97.88,97.74,97.82,6300.0,97.84,97.88,97.74,97.82,6300.0
2018-04-13 14:45:00,97.83,97.83,97.74,97.74,4738.0,97.83,97.83,97.74,97.74,4738.0
2018-04-13 14:50:00,97.69,97.72,97.63,97.69,6106.0,97.69,97.72,97.63,97.69,6106.0
2018-04-13 14:55:00,97.67,97.7,97.58,97.7,6282.0,97.67,97.7,97.58,97.7,6282.0
2018-04-13 15:00:00,97.66,97.67,97.48,97.48,12480.0,97.66,97.67,97.48,97.48,12480.0
2018-04-13 15:05:00,97.47,97.51,97.37,97.51,8297.0,97.47,97.51,97.37,97.51,8297.0
2018-04-13 15:10:00,97.48,97.62,97.46,97.54,6550.0,97.48,97.62,97.46,97.54,6550.0
2018-04-13 15:15:00,97.52,97.52,97.27,97.29,18064.0,97.52,97.52,97.27,97.29,18064.0
2018-04-13 15:20:00,97.31,97.43,97.31,97.43,13157.0,97.31,97.43,97.31,97.43,13157.0
2018-04-13 15:25:00,97.42,97.48,97.35,97.44,11441.0,97.42,97.48,97.35,97.44,11441.0
2018-04-13 15:30:00,97.4,97.49,97.33,97.42,14959.0,97.4,97.49,97.33,97.42,14959.0
2018-04-13 15:35:00,97.4,97.54,97.39,97.54,15484.0,97.4,97.54,97.39,97.54,15484.0
2018-04-13 15:40:00,97.55,97.73,97.55,97.63,18985.0,97.55,97.73,97.55,97.63,18985.0
2018-04-13 15:45:00,97.61,97.75,97.61,97.74,27556.0,97.61,97.75,97.61,97.74,27556.0
2018-04-13 15:50:00,97.75,97.87,97.73,97.83,27235.0,97.75,97.87,97.73,97.83,27235.0
2018-04-13 15:55:00,97.81,97.83,97.68,97.71,42495.0,97.81,97.83,97.68,97.71,42495.0
2018-04-16 09:30:00,98.34,98.34,97.66,97.66,7863.0,98.34,98.34,97.66,97.66,7863.0
2018-04-16 09:35:00,97.6,98.07,97.42,98.06,6215.0,97.6,98.07,97.42,98.06,6215.0
2018-04-16 09:40:00,98.11,98.15,97.83,97.98,2455.0,98.11,98.15,97.83,97.98,2455.0
2018-04-16 09:45:00,98.06,98.21,97.97,98.0,2010.0,98.06,98.21,97.97,98.0,2010.0
2018-04-16 09:50:00,97.96,98.06,97.79,97.96,7021.0,97.96,98.06,97.79,97.96,7021.0
2018-04-16 09:55:00,98.01,98.09,97.95,98.04,800.0,98.01,98.09,97.95,98.04,800.0
2018-04-16 10:00:00,98.05,98.25,97.99,98.25,6860.0,98.05,98.25,97.99,98.25,6860.0
2018-04-16 10:05:00,98.15,98.25,98.13,98.2,11059.0,98.15,98.25,98.13,98.2,11059.0
2018-04-16 10:10:00,98.18,98.2,97.95,97.95,8581.0,98.18,98.2,97.95,97.95,8581.0
2018-04-16 10:15:00,97.95,97.98,97.61,97.68,9111.0,97.95,97.98,97.61,97.68,9111.0
2018-04-16 10:20:00,97.71,97.94,97.71,97.85,12048.0,97.71,97.94,97.71,97.85,12048.0
2018-04-16 10:25:00,97.9,98.08,97.89,98.01,3500.0,97.9,98.08,97.89,98.01,3500.0
2018-04-16 10:30:00,98.02,98.04,97.96,97.97,7303.0,98.02,98.04,97.96,97.97,7303.0
2018-04-16 10:35:00,98.01,98.21,97.94,98.08,4864.0,98.01,98.21,97.94,98.08,4864.0
2018-04-16 10:40:00,98.09,98.11,97.94,98.04,3402.0,98.09,98.11,97.94,98.04,3402.0
2018-04-16 10:45:00,98.01,98.06,97.91,97.95,7400.0,98.01,98.06,97.91,97.95,7400.0
2018-04-16 10:50:00,97.93,98.09,97.91,98.09,4554.0,97.93,98.09,97.91,98.09,4554.0
2018-04-16 10:55:00,98.08,98.22,98.08,98.19,3000.0,98.08,98.22,98.08,98.19,3000.0
2018-04-16 11:00:00,98.22,98.27,97.99,97.99,20008.0,98.22,98.27,97.99,97.99,20008.0
2018-04-16 11:05:00,97.87,97.87,97.8,97.87,1800.0,97.87,97.87,97.8,97.87,1800.0
2018-04-16 11:10:00,97.84,97.84,97.6,97.66,4002.0,97.84,97.84,97.6,97.66,4002.0
2018-04-16 11:15:00,97.64,97.64,97.5,97.61,6386.0,97.64,97.64,97.5,97.61,6386.0
2018-04-16 11:20:00,97.7,97.85,97.7,97.85,2600.0,97.7,97.85,97.7,97.85,2600.0
2018-04-16 11:25:00,97.85,97.92,97.73,97.87,4011.0,97.85,97.92,97.73,97.87,4011.0
2018-04-16 11:30:00,97.89,97.89,97.66,97.83,5000.0,97.89,97.89,97.66,97.83,5000.0
2018-04-16 11:35:00,97.88,97.92,97.78,97.89,2577.0,97.88,97.92,97.78,97.89,2577.0
2018-04-16 11:40:00,97.85,97.85,97.73,97.83,3739.0,97.85,97.85,97.73,97.83,3739.0
2018-04-16 11:45:00,97.8,97.82,97.69,97.72,4100.0,97.8,97.82,97.69,97.72,4100.0
2018-04-16 11:50:00,97.71,97.87,97.71,97.75,4850.0,97.71,97.87,97.71,97.75,4850.0
2018-04-16 11:55:00,97.79,97.83,97.73,97.74,4051.0,97.79,97.83,97.73,97.74,4051.0
2018-04-16 12:00:00,97.78,97.93,97.75,97.93,3450.0,97.78,97.93,97.75,97.93,3450.0
2018-04-16 12:05:00,97.98,98.08,97.98,98.08,1504.0,97.98,98.08,97.98,98.08,1504.0
2018-04-16 12:10:00,98.06,98.17,98.03,98.11,4506.0,98.06,98.17,98.03,98.11,4506.0
2018-04-16 12:15:00,98.09,98.09,97.93,97.95,2600.0,98.09,98.09,97.93,97.95,2600.0
2018-04-16 12:20:00,97.95,98.13,97.93,98.13,3700.0,97.95,98.13,97.93,98.13,3700.0
2018-04-16 12:25:00,98.13,98.17,98.06,98.06,2500.0,98.13,98.17,98.06,98.06,2500.0
2018-04-16 12:30:00,98.04,98.08,97.97,97.97,1703.0,98.04,98.08,97.97,97.97,1703.0
2018-04-16 12:35:00,97.94,97.94,97.88,97.94,2901.0,97.94,97.94,97.88,97.94,2901.0
2018-04-16 12:40:00,97.94,98.06,97.94,97.99,2602.0,97.94,98.06,97.94,97.99,2602.0
2018-04-16 12:45:00,98.03,98.05,97.89,97.96,3400.0,98.03,98.05,97.89,97.96,3400.0
2018-04-16 12:50:00,98.01,98.18,98.01,98.14,1577.0,98.01,98.18,98.01,98.14,1577.0
2018-04-16 12:55:00,98.11,98.19,98.09,98.1,1600.0,98.11,98.19,98.09,98.1,1600.0
2018-04-16 13:00:00,98.1,98.16,98.08,98.16,2501.0,98.1,98.16,98.08,98.16,2501.0
2018-04-16 13:05:00,98.16,98.23,98.09,98.2,3200.0,98.16,98.23,98.09,98.2,3200.0
2018-04-16 13:10:00,98.2,98.22,98.12,98.12,2100.0,98.2,98.22,98.12,98.12,2100.0
2018-04-16 13:15:00,98.15,98.19,98.05,98.06,4860.0,98.15,98.19,98.05,98.06,4860.0
2018-04-16 13:20:00,98.05,98.11,98.0,98.08,3400.0,98.05,98.11,98.0,98.08,3400.0
2018-04-16 13:25:00,98.02,98.07,97.97,98.03,3800.0,98.02,98.07,97.97,98.03,3800.0
2018-04-16 13:30:00,97.97,98.07,97.93,98.02,4400.0,97.97,98.07,97.93,98.02,4400.0
2018-04-16 13:35:00,98.0,98.02,97.92,97.94,3100.0,98.0,98.02,97.92,97.94,3100.0
2018-04-16 13:40:00,97.96,98.04,97.95,98.04,3615.0,97.96,98.04,97.95,98.04,3615.0
2018-04-16 13:45:00,98.05,98.1,97.99,98.09,4900.0,98.05,98.1,97.99,98.09,4900.0
2018-04-16 13:50:00,98.11,98.3,98.11,98.24,20958.0,98.11,98.3,98.11,98.24,20958.0
2018-04-16 13:55:00,98.22,98.26,98.18,98.26,2801.0,98.22,98.26,98.18,98.26,2801.0
2018-04-16 14:00:00,98.23,98.28,98.04,98.05,3520.0,98.23,98.28,98.04,98.05,3520.0
2018-04-16 14:05:00,98.04,98.04,97.96,97.99,3100.0,98.04,98.04,97.96,97.99,3100.0
2018-04-16 14:10:00,97.98,98.05,97.93,97.95,4507.0,97.98,98.05,97.93,97.95,4507.0
2018-04-16 14:15:00,97.93,97.96,97.87,97.93,1722.0,97.93,97.96,97.87,97.93,1722.0
2018-04-16 14:20:00,97.9,97.97,97.87,97.93,4100.0,97.9,97.97,97.87,97.93,4100.0
2018-04-16 14:25:00,97.91,97.99,97.84,97.97,4902.0,97.91,97.99,97.84,97.97,4902.0
2018-04-16 14:30:00,97.97,98.08,97.97,98.03,3300.0,97.97,98.08,97.97,98.03,3300.0
2018-04-16 14:35:00,98.05,98.09,97.99,98.01,2400.0,98.05,98.09,97.99,98.01,2400.0
2018-04-16 14:40:00,98.01,98.04,97.97,97.97,1900.0,98.01,98.04,97.97,97.97,1900.0
2018-04-16 14:45:00,98.0,98.07,97.97,98.04,3083.0,98.0,98.07,97.97,98.04,3083.0
2018-04-16 14:50:00,98.06,98.06,97.91,97.93,2658.0,98.06,98.06,97.91,97.93,2658.0
2018-04-16 14:55:00,97.9,97.92,97.78,97.9,7547.0,97.9,97.92,97.78,97.9,7547.0
2018-04-16 15:00:00,97.82,98.0,97.82,97.98,3700.0,97.82,98.0,97.82,97.98,3700.0
2018-04-16 15:05:00,97.97,98.04,97.95,98.04,7187.0,97.97,98.04,97.95,98.04,7187.0
2018-04-16 15:10:00,98.08,98.08,97.99,98.02,3905.0,98.08,98.08,97.99,98.02,3905.0
2018-04-16 15:15:00,98.03,98.03,97.92,97.96,3988.0,98.03,98.03,97.92,97.96,3988.0
2018-04-16 15:20:00,97.94,97.94,97.78,97.79,7404.0,97.94,97.94,97.78,97.79,7404.0
2018-04-16 15:25:00,97.78,97.99,97.78,97.99,6253.0,97.78,97.99,97.78,97.99,6253.0
2018-04-16 15:30:00,97.93,97.99,97.91,97.95,5551.0,97.93,97.99,97.91,97.95,5551.0
2018-04-16 15:35:00,97.96,97.96,97.89,97.94,9364.0,97.96,97.96,97.89,97.94,9364.0
2018-04-16 15:40:00,97.96,98.01,97.89,98.01,12616.0,97.96,98.01,97.89,98.01,12616.0
2018-04-16 15:45:00,97.99,97.99,97.83,97.87,16252.0,97.99,97.99,97.83,97.87,16252.0
2018-04-16 15:50:00,97.87,97.99,97.87,97.98,13619.0,97.87,97.99,97.87,97.98,13619.0
2018-04-16 15:55:00,97.98,98.1,97.93,98.03,61284.0,97.98,98.1,97.93,98.03,61284.0
2018-04-17 09:30:00,98.57,99.06,98.27,98.35,7828.0,98.57,99.06,98.27,98.35,7828.0
2018-04-17 09:35:00,98.38,98.39,98.13,98.39,2800.0,98.38,98.39,98.13,98.39,2800.0
2018-04-17 09:40:00,98.3,98.36,97.91,97.98,6150.0,98.3,98.36,97.91,97.98,6150.0
2018-04-17 09:45:00,97.91,98.17,97.8,98.17,6900.0,97.91,98.17,97.8,98.17,6900.0
2018-04-17 09:50:00,98.13,98.21,98.02,98.13,2428.0,98.13,98.21,98.02,98.13,2428.0
2018-04-17 09:55:00,98.13,98.21,98.08,98.1,2372.0,98.13,98.21,98.08,98.1,2372.0
2018-04-17 10:00:00,98.12,98.15,97.98,98.07,6171.0,98.12,98.15,97.98,98.07,6171.0
2018-04-17 10:05:00,98.08,98.17,98.01,98.08,6570.0,98.08,98.17,98.01,98.08,6570.0
2018-04-17 10:10:00,98.08,98.16,97.99,97.99,3100.0,98.08,98.16,97.99,97.99,3100.0
2018-04-17 10:15:00,98.02,98.04,97.93,98.04,6900.0,98.02,98.04,97.93,98.04,6900.0
2018-04-17 10:20:00,98.08,98.11,98.02,98.07,4158.0,98.08,98.11,98.02,98.07,4158.0
2018-04-17 10:25:00,98.05,98.31,98.01,98.31,3500.0,98.05,98.31,98.01,98.31,3500.0
2018-04-17 10:30:00,98.35,98.39,98.27,98.33,6002.0,98.35,98.39,98.27,98.33,6002.0
2018-04-17 10:35:00,98.41,98.42,98.11,98.14,5520.0,98.41,98.42,98.11,98.14,5520.0
2018-04-17 10:40:00,98.14,98.17,98.01,98.14,5060.0,98.14,98.17,98.01,98.14,5060.0
2018-04-17 10:45:00,98.15,98.15,98.08,98.09,3400.0,98.15,98.15,98.08,98.09,3400.0
2018-04-17 10:50:00,98.1,98.25,98.09,98.23,5410.0,98.1,98.25,98.09,98.23,5410.0
2018-04-17 10:55:00,98.25,98.36,98.2,98.36,5420.0,98.25,98.36,98.2,98.36,5420.0
2018-04-17 11:00:00,98.43,98.53,98.42,98.48,5500.0,98.43,98.53,98.42,98.48,5500.0
2018-04-17 11:05:00,98.53,98.57,98.46,98.57,2620.0,98.53,98.57,98.46,98.57,2620.0
2018-04-17 11:10:00,98.58,98.59,98.37,98.37,8295.0,98.58,98.59,98.37,98.37,8295.0
2018-04-17 11:15:00,98.36,98.36,98.22,98.28,4300.0,98.36,98.36,98.22,98.28,4300.0
2018-04-17 11:20:00,98.28,98.38,98.23,98.34,1800.0,98.28,98.38,98.23,98.34,1800.0
2018-04-17 11:25:00,98.37,98.58,98.34,98.51,8557.0,98.37,98.58,98.34,98.51,8557.0
2018-04-17 11:30:00,98.52,98.52,98.42,98.47,3405.0,98.52,98.52,98.42,98.47,3405.0
2018-04-17 11:35:00,98.45,98.6,98.42,98.55,5340.0,98.45,98.6,98.42,98.55,5340.0
2018-04-17 11:40:00,98.58,98.59,98.33,98.37,5002.0,98.58,98.59,98.33,98.37,5002.0
2018-04-17 11:45:00,98.39,98.45,98.34,98.42,2583.0,98.39,98.45,98.34,98.42,2583.0
2018-04-17 11:50:00,98.46,98.58,98.44,98.58,2400.0,98.46,98.58,98.44,98.58,2400.0
2018-04-17 11:55:00,98.57,98.57,98.4,98.42,5657.0,98.57,98.57,98.4,98.42,5657.0
2018-04-17 12:00:00,98.42,98.72,98.42,98.69,5846.0,98.42,98.72,98.42,98.69,5846.0
2018-04-17 12:05:00,98.64,98.68,98.58,98.61,2200.0,98.64,98.68,98.58,98.61,2200.0
2018-04-17 12:10:00,98.64,98.79,98.61,98.75,4351.0,98.64,98.79,98.61,98.75,4351.0
2018-04-17 12:15:00,98.75,98.77,98.68,98.72,5100.0,98.75,98.77,98.68,98.72,5100.0
2018-04-17 12:20:00,98.73,98.74,98.63,98.69,2136.0,98.73,98.74,98.63,98.69,2136.0
2018-04-17 12:25:00,98.68,98.68,98.46,98.54,11900.0,98.68,98.68,98.46,98.54,11900.0
2018-04-17 12:30:00,98.54,98.6,98.4,98.46,5800.0,98.54,98.6,98.4,98.46,5800.0
2018-04-17 12:35:00,98.46,98.5,98.34,98.47,5244.0,98.46,98.5,98.34,98.47,5244.0
2018-04-17 12:40:00,98.48,98.49,98.41,98.43,1951.0,98.48,98.49,98.41,98.43,1951.0
2018-04-17 12:45:00,98.4,98.52,98.39,98.47,4200.0,98.4,98.52,98.39,98.47,4200.0
2018-04-17 12:50:00,98.52,98.67,98.51,98.6,5032.0,98.52,98.67,98.51,98.6,5032.0
2018-04-17 12:55:00,98.63,98.63,98.55,98.56,4350.0,98.63,98.63,98.55,98.56,4350.0
2018-04-17 13:00:00,98.5,98.58,98.49,98.56,4200.0,98.5,98.58,98.49,98.56,4200.0
2018-04-17 13:05:00,98.54,98.63,98.54,98.58,4100.0,98.54,98.63,98.54,98.58,4100.0
2018-04-17 13:10:00,98.58,98.6,98.44,98.44,3400.0,98.58,98.6,98.44,98.44,3400.0
2018-04-17 13:15:00,98.31,98.34,98.23,98.27,6000.0,98.31,98.34,98.23,98.27,6000.0
2018-04-17 13:20:00,98.3,98.34,98.15,98.27,6600.0,98.3,98.34,98.15,98.27,6600.0
2018-04-17 13:25:00,98.3,98.39,98.28,98.35,2722.0,98.3,98.39,98.28,98.35,2722.0
2018-04-17 13:30:00,98.35,98.39,98.32,98.34,600.0,98.35,98.39,98.32,98.34,600.0
2018-04-17 13:35:00,98.36,98.42,98.32,98.39,3800.0,98.36,98.42,98.32,98.39,3800.0
2018-04-17 13:40:00,98.35,98.35,98.24,98.25,1200.0,98.35,98.35,98.24,98.25,1200.0
2018-04-17 13:45:00,98.26,98.36,98.26,98.34,3800.0,98.26,98.36,98.26,98.34,3800.0
2018-04-17 13:50:00,98.35,98.35,98.24,98.29,2997.0,98.35,98.35,98.24,98.29,2997.0
2018-04-17 13:55:00,98.29,98.32,98.23,98.28,3840.0,98.29,98.32,98.23,98.28,3840.0
2018-04-17 14:00:00,98.29,98.4,98.29,98.34,4790.0,98.29,98.4,98.29,98.34,4790.0
2018-04-17 14:05:00,98.34,98.37,98.26,98.29,3925.0,98.34,98.37,98.26,98.29,3925.0
2018-04-17 14:10:00,98.28,98.42,98.24,98.41,3013.0,98.28,98.42,98.24,98.41,3013.0
2018-04-17 14:15:00,98.41,98.41,98.21,98.21,4600.0,98.41,98.41,98.21,98.21,4600.0
2018-04-17 14:20:00,98.19,98.22,98.07,98.15,6140.0,98.19,98.22,98.07,98.15,6140.0
2018-04-17 14:25:00,98.12,98.2,98.12,98.2,2880.0,98.12,98.2,98.12,98.2,2880.0
2018-04-17 14:30:00,98.21,98.28,98.2,98.21,4229.0,98.21,98.28,98.2,98.21,4229.0
2018-04-17 14:35:00,98.2,98.25,98.19,98.25,5180.0,98.2,98.25,98.19,98.25,5180.0
2018-04-17 14:40:00,98.27,98.31,98.25,98.31,3600.0,98.27,98.31,98.25,98.31,3600.0
2018-04-17 14:45:00,98.31,98.34,98.25,98.31,5042.0,98.31,98.34,98.25,98.31,5042.0
2018-04-17 14:50:00,98.27,98.29,98.2,98.22,4581.0,98.27,98.29,98.2,98.22,4581.0
2018-04-17 14:55:00,98.23,98.29,98.2,98.29,4073.0,98.23,98.29,98.2,98.29,4073.0
2018-04-17 15:00:00,98.27,98.46,98.26,98.41,2800.0,98.27,98.46,98.26,98.41,2800.0
2018-04-17 15:05:00,98.45,98.54,98.39,98.54,4661.0,98.45,98.54,98.39,98.54,4661.0
2018-04-17 15:10:00,98.54,98.62,98.5,98.58,8377.0,98.54,98.62,98.5,98.58,8377.0
2018-04-17 15:15:00,98.6,98.69,98.57,98.67,5300.0,98.6,98.69,98.57,98.67,5300.0
2018-04-17 15:20:00,98.69,98.8,98.67,98.7,11367.0,98.69,98.8,98.67,98.7,11367.0
2018-04-17 15:25:00,98.64,98.74,98.64,98.67,5326.0,98.64,98.74,98.64,98.67,5326.0
2018-04-17 15:30:00,98.69,98.73,98.63,98.7,7340.0,98.69,98.73,98.63,98.7,7340.0
2018-04-17 15:35:00,98.7,98.73,98.6,98.7,11402.0,98.7,98.73,98.6,98.7,11402.0
2018-04-17 15:40:00,98.69,98.82,98.63,98.79,16685.0,98.69,98.82,98.63,98.79,16685.0
2018-04-17 15:45:00,98.77,98.83,98.73,98.79,18226.0,98.77,98.83,98.73,98.79,18226.0
2018-04-17 15:50:00,98.81,98.83,98.72,98.76,22465.0,98.81,98.83,98.72,98.76,22465.0
2018-04-17 15:55:00,98.75,98.82,98.73,98.79,47788.0,98.75,98.82,98.73,98.79,47788.0
2018-04-18 09:30:00,98.88,99.35,98.88,99.34,9802.0,98.88,99.35,98.88,99.34,9802.0
2018-04-18 09:35:00,99.42,99.46,99.01,99.01,2700.0,99.42,99.46,99.01,99.01,2700.0
2018-04-18 09:40:00,99.06,99.2,99.03,99.1,1824.0,99.06,99.2,99.03,99.1,1824.0
2018-04-18 09:45:00,99.05,99.07,98.82,98.97,4700.0,99.05,99.07,98.82,98.97,4700.0
2018-04-18 09:50:00,98.92,98.96,98.82,98.84,4255.0,98.92,98.96,98.82,98.84,4255.0
2018-04-18 09:55:00,98.87,99.1,98.81,99.1,5217.0,98.87,99.1,98.81,99.1,5217.0
2018-04-18 10:00:00,99.08,99.21,99.0,99.08,22545.0,99.08,99.21,99.0,99.08,22545.0
2018-04-18 10:05:00,99.06,99.2,99.04,99.19,5437.0,99.06,99.2,99.04,99.19,5437.0
2018-04-18 10:10:00,99.17,99.17,99.01,99.08,5500.0,99.17,99.17,99.01,99.08,5500.0
2018-04-18 10:15:00,99.03,99.22,99.03,99.2,3900.0,99.03,99.22,99.03,99.2,3900.0
2018-04-18 10:20:00,99.17,99.19,99.11,99.19,5381.0,99.17,99.19,99.11,99.19,5381.0
2018-04-18 10:25:00,99.23,99.33,99.2,99.33,6520.0,99.23,99.33,99.2,99.33,6520.0
2018-04-18 10:30:00,99.33,99.36,99.2,99.33,4431.0,99.33,99.36,99.2,99.33,4431.0
2018-04-18 10:35:00,99.34,99.43,99.24,99.33,10200.0,99.34,99.43,99.24,99.33,10200.0
2018-04-18 10:40:00,99.39,99.43,99.29,99.34,3573.0,99.39,99.43,99.29,99.34,3573.0
2018-04-18 10:45:00,99.34,99.4,99.22,99.31,4100.0,99.34,99.4,99.22,99.31,4100.0
2018-04-18 10:50:00,99.29,99.42,99.25,99.37,5117.0,99.29,99.42,99.25,99.37,5117.0
2018-04-18 10:55:00,99.38,99.56,99.37,99.54,2815.0,99.38,99.56,99.37,99.54,2815.0
2018-04-18 11:00:00,99.51,99.51,99.44,99.47,4200.0,99.51,99.51,99.44,99.47,4200.0
2018-04-18 11:05:00,99.48,99.64,99.46,99.64,3200.0,99.48,99.64,99.46,99.64,3200.0
2018-04-18 11:10:00,99.62,99.78,99.61,99.76,6541.0,99.62,99.78,99.61,99.76,6541.0
2018-04-18 11:15:00,99.72,100.11,99.72,100.11,22624.0,99.72,100.11,99.72,100.11,22624.0
2018-04-18 11:20:00,100.15,100.3,100.13,100.23,13497.0,100.15,100.3,100.13,100.23,13497.0
2018-04-18 11:25:00,100.26,100.26,99.89,100.0,9873.0,100.26,100.26,99.89,100.0,9873.0
2018-04-18 11:30:00,100.01,100.07,99.95,99.96,5300.0,100.01,100.07,99.95,99.96,5300.0
2018-04-18 11:35:00,99.91,99.92,99.78,99.82,4300.0,99.91,99.92,99.78,99.82,4300.0
2018-04-18 11:40:00,99.84,99.89,99.81,99.81,4600.0,99.84,99.89,99.81,99.81,4600.0
2018-04-18 11:45:00,99.81,99.94,99.73,99.94,7879.0,99.81,99.94,99.73,99.94,7879.0
2018-04-18 11:50:00,99.93,99.93,99.71,99.77,5600.0,99.93,99.93,99.71,99.77,5600.0
2018-04-18 11:55:00,99.87,99.87,99.66,99.66,5540.0,99.87,99.87,99.66,99.66,5540.0
2018-04-18 12:00:00,99.66,99.79,99.64,99.76,3541.0,99.66,99.79,99.64,99.76,3541.0
2018-04-18 12:05:00,99.77,99.86,99.77,99.79,2400.0,99.77,99.86,99.77,99.79,2400.0
2018-04-18 12:10:00,99.75,99.85,99.75,99.77,6204.0,99.75,99.85,99.75,99.77,6204.0
2018-04-18 12:15:00,99.8,99.84,99.77,99.82,4362.0,99.8,99.84,99.77,99.82,4362.0
2018-04-18 12:20:00,99.8,99.8,99.6,99.7,8396.0,99.8,99.8,99.6,99.7,8396.0
2018-04-18 12:25:00,99.69,99.74,99.62,99.74,3700.0,99.69,99.74,99.62,99.74,3700.0
2018-04-18 12:30:00,99.69,99.72,99.59,99.6,4710.0,99.69,99.72,99.59,99.6,4710.0
2018-04-18 12:35:00,99.58,99.69,99.58,99.61,6300.0,99.58,99.69,99.58,99.61,6300.0
2018-04-18 12:40:00,99.64,99.74,99.61,99.72,2200.0,99.64,99.74,99.61,99.72,2200.0
2018-04-18 12:45:00,99.7,99.76,99.68,99.71,6900.0,99.7,99.76,99.68,99.71,6900.0
2018-04-18 12:50:00,99.79,99.86,99.76,99.86,7457.0,99.79,99.86,99.76,99.86,7457.0
2018-04-18 12:55:00,99.89,100.04,99.87,99.97,2974.0,99.89,100.04,99.87,99.97,2974.0
2018-04-18 13:00:00,99.97,100.01,99.84,99.86,3150.0,99.97,100.01,99.84,99.86,3150.0
2018-04-18 13:05:00,99.84,99.91,99.76,99.8,6974.0,99.84,99.91,99.76,99.8,6974.0
2018-04-18 13:10:00,99.8,99.88,99.79,99.88,5300.0,99.8,99.88,99.79,99.88,5300.0
2018-04-18 13:15:00,99.88,99.92,99.85,99.92,9326.0,99.88,99.92,99.85,99.92,9326.0
2018-04-18 13:20:00,99.92,99.94,99.86,99.86,8742.0,99.92,99.94,99.86,99.86,8742.0
2018-04-18 13:25:00,99.86,99.87,99.83,99.83,5605.0,99.86,99.87,99.83,99.83,5605.0
2018-04-18 13:30:00,99.85,99.85,99.75,99.78,7725.0,99.85,99.85,99.75,99.78,7725.0
2018-04-18 13:35:00,99.77,99.77,99.64,99.68,7250.0,99.77,99.77,99.64,99.68,7250.0
2018-04-18 13:40:00,99.66,99.68,99.62,99.64,5950.0,99.66,99.68,99.62,99.64,5950.0
2018-04-18 13:45:00,99.68,99.68,99.52,99.59,9860.0,99.68,99.68,99.52,99.59,9860.0
2018-04-18 13:50:00,99.58,99.58,99.39,99.41,13500.0,99.58,99.58,99.39,99.41,13500.0
2018-04-18 13:55:00,99.43,99.53,99.41,99.41,7176.0,99.43,99.53,99.41,99.41,7176.0
2018-04-18 14:00:00,99.42,99.5,99.27,99.46,9187.0,99.42,99.5,99.27,99.46,9187.0
2018-04-18 14:05:00,99.48,99.71,99.48,99.69,7566.0,99.48,99.71,99.48,99.69,7566.0
2018-04-18 14:10:00,99.68,99.75,99.66,99.66,3727.0,99.68,99.75,99.66,99.66,3727.0
2018-04-18 14:15:00,99.66,99.69,99.58,99.62,8311.0,99.66,99.69,99.58,99.62,8311.0
2018-04-18 14:20:00,99.67,99.69,99.57,99.57,3644.0,99.67,99.69,99.57,99.57,3644.0
2018-04-18 14:25:00,99.6,99.6,99.51,99.56,5887.0,99.6,99.6,99.51,99.56,5887.0
2018-04-18 14:30:00,99.57,99.62,99.55,99.57,5520.0,99.57,99.62,99.55,99.57,5520.0
2018-04-18 14:35:00,99.55,99.55,99.44,99.48,6742.0,99.55,99.55,99.44,99.48,6742.0
2018-04-18 14:40:00,99.5,99.57,99.5,99.55,8740.0,99.5,99.57,99.5,99.55,8740.0
2018-04-18 14:45:00,99.55,99.57,99.43,99.55,4318.0,99.55,99.57,99.43,99.55,4318.0
2018-04-18 14:50:00,99.54,99.56,99.4,99.5,6856.0,99.54,99.56,99.4,99.5,6856.0
2018-04-18 14:55:00,99.5,99.59,99.41,99.47,8234.0,99.5,99.59,99.41,99.47,8234.0
2018-04-18 15:00:00,99.43,99.47,99.36,99.45,6656.0,99.43,99.47,99.36,99.45,6656.0
2018-04-18 15:05:00,99.43,99.5,99.37,99.5,5410.0,99.43,99.5,99.37,99.5,5410.0
2018-04-18 15:10:00,99.5,99.52,99.41,99.41,10080.0,99.5,99.52,99.41,99.41,10080.0
2018-04-18 15:15:00,99.45,99.49,99.42,99.49,7000.0,99.45,99.49,99.42,99.49,7000.0
2018-04-18 15:20:00,99.45,99.47,99.3,99.3,7065.0,99.45,99.47,99.3,99.3,7065.0
2018-04-18 15:25:00,99.3,99.32,99.25,99.3,9677.0,99.3,99.32,99.25,99.3,9677.0
2018-04-18 15:30:00,99.31,99.36,99.31,99.35,7545.0,99.31,99.36,99.31,99.35,7545.0
2018-04-18 15:35:00,99.34,99.36,99.25,99.25,10280.0,99.34,99.36,99.25,99.25,10280.0
2018-04-18 15:40:00,99.25,99.25,99.2,99.21,12435.0,99.25,99.25,99.2,99.21,12435.0
2018-04-18 15:45:00,99.18,99.32,99.16,99.29,23937.0,99.18,99.32,99.16,99.29,23937.0
2018-04-18 15:50:00,99.28,99.31,99.22,99.29,24871.0,99.28,99.31,99.22,99.29,24871.0
2018-04-18 15:55:00,99.3,99.33,99.19,99.22,39997.0,99.3,99.33,99.19,99.22,39997.0
2018-04-19 09:30:00,99.21,100.1,99.15,99.2,6418.0,99.21,100.1,99.15,99.2,6418.0
2018-04-19 09:35:00,99.18,99.21,98.92,99.09,4031.0,99.18,99.21,98.92,99.09,4031.0
2018-04-19 09:40:00,99.06,99.1,98.85,99.1,3065.0,99.06,99.1,98.85,99.1,3065.0
2018-04-19 09:45:00,99.02,99.1,98.93,98.96,13858.0,99.02,99.1,98.93,98.96,13858.0
2018-04-19 09:50:00,98.92,98.92,98.41,98.73,10425.0,98.92,98.92,98.41,98.73,10425.0
2018-04-19 09:55:00,98.77,98.95,98.71,98.95,2525.0,98.77,98.95,98.71,98.95,2525.0
2018-04-19 10:00:00,99.0,99.05,98.85,99.0,6832.0,99.0,99.05,98.85,99.0,6832.0
2018-04-19 10:05:00,98.96,98.96,98.71,98.79,4016.0,98.96,98.96,98.71,98.79,4016.0
2018-04-19 10:10:00,98.7,98.96,98.62,98.81,9340.0,98.7,98.96,98.62,98.81,9340.0
2018-04-19 10:15:00,98.94,98.96,98.78,98.81,3682.0,98.94,98.96,98.78,98.81,3682.0
2018-04-19 10:20:00,98.8,98.8,98.52,98.59,5879.0,98.8,98.8,98.52,98.59,5879.0
2018-04-19 10:25:00,98.63,98.69,98.38,98.52,6057.0,98.63,98.69,98.38,98.52,6057.0
2018-04-19 10:30:00,98.47,98.9,98.35,98.75,6306.0,98.47,98.9,98.35,98.75,6306.0
2018-04-19 10:35:00,98.8,99.0,98.79,98.99,3765.0,98.8,99.0,98.79,98.99,3765.0
2018-04-19 10:40:00,98.94,98.94,98.7,98.71,2865.0,98.94,98.94,98.7,98.71,2865.0
2018-04-19 10:45:00,98.64,98.64,98.44,98.52,2200.0,98.64,98.64,98.44,98.52,2200.0
2018-04-19 10:50:00,98.48,98.66,98.32,98.38,5433.0,98.48,98.66,98.32,98.38,5433.0
2018-04-19 10:55:00,98.41,98.57,98.35,98.57,2881.0,98.41,98.57,98.35,98.57,2881.0
2018-04-19 11:00:00,98.62,98.75,98.62,98.73,4032.0,98.62,98.75,98.62,98.73,4032.0
2018-04-19 11:05:00,98.73,98.74,98.61,98.63,4300.0,98.73,98.74,98.61,98.63,4300.0
2018-04-19 11:10:00,98.52,98.61,98.43,98.52,1850.0,98.52,98.61,98.43,98.52,1850.0
2018-04-19 11:15:00,98.46,98.55,98.42,98.55,2500.0,98.46,98.55,98.42,98.55,2500.0
2018-04-19 11:20:00,98.51,98.56,98.3,98.56,3458.0,98.51,98.56,98.3,98.56,3458.0
2018-04-19 11:25:00,98.59,98.62,98.39,98.5,4173.0,98.59,98.62,98.39,98.5,4173.0
2018-04-19 11:30:00,98.53,98.53,98.3,98.38,3842.0,98.53,98.53,98.3,98.38,3842.0
2018-04-19 11:35:00,98.38,98.43,98.24,98.24,2400.0,98.38,98.43,98.24,98.24,2400.0
2018-04-19 11:40:00,98.27,98.33,98.22,98.29,3012.0,98.27,98.33,98.22,98.29,3012.0
2018-04-19 11:45:00,98.3,98.3,98.17,98.18,3509.0,98.3,98.3,98.17,98.18,3509.0
2018-04-19 11:50:00,98.2,98.23,98.0,98.14,7294.0,98.2,98.23,98.0,98.14,7294.0
2018-04-19 11:55:00,98.16,98.23,98.04,98.04,3500.0,98.16,98.23,98.04,98.04,3500.0
2018-04-19 12:00:00,98.06,98.06,97.95,98.02,2110.0,98.06,98.06,97.95,98.02,2110.0
2018-04-19 12:05:00,98.04,98.04,97.66,97.69,4500.0,98.04,98.04,97.66,97.69,4500.0
2018-04-19 12:10:00,97.72,97.73,97.53,97.56,3600.0,97.72,97.73,97.53,97.56,3600.0
2018-04-19 12:15:00,97.64,97.94,97.6,97.8,4205.0,97.64,97.94,97.6,97.8,4205.0
2018-04-19 12:20:00,97.87,97.92,97.77,97.84,2850.0,97.87,97.92,97.77,97.84,2850.0
2018-04-19 12:25:00,97.81,97.96,97.79,97.9,3640.0,97.81,97.96,97.79,97.9,3640.0
2018-04-19 12:30:00,97.89,98.0,97.82,97.9,3300.0,97.89,98.0,97.82,97.9,3300.0
2018-04-19 12:35:00,98.0,98.0,97.8,97.88,2900.0,98.0,98.0,97.8,97.88,2900.0
2018-04-19 12:40:00,97.88,97.99,97.71,97.98,3737.0,97.88,97.99,97.71,97.98,3737.0
2018-04-19 12:45:00,97.99,98.02,97.93,97.97,1436.0,97.99,98.02,97.93,97.97,1436.0
2018-04-19 12:50:00,97.98,98.01,97.86,97.86,4753.0,97.98,98.01,97.86,97.86,4753.0
2018-04-19 12:55:00,97.89,97.89,97.67,97.8,3516.0,97.89,97.89,97.67,97.8,3516.0
2018-04-19 13:00:00,97.83,97.88,97.78,97.79,1900.0,97.83,97.88,97.78,97.79,1900.0
2018-04-19 13:05:00,97.8,97.83,97.63,97.66,3710.0,97.8,97.83,97.63,97.66,3710.0
2018-04-19 13:10:00,97.7,97.74,97.54,97.69,3085.0,97.7,97.74,97.54,97.69,3085.0
2018-04-19 13:15:00,97.68,97.75,97.61,97.63,2500.0,97.68,97.75,97.61,97.63,2500.0
2018-04-19 13:20:00,97.68,97.78,97.64,97.68,3902.0,97.68,97.78,97.64,97.68,3902.0
2018-04-19 13:25:00,97.66,97.79,97.61,97.79,6022.0,97.66,97.79,97.61,97.79,6022.0
2018-04-19 13:30:00,97.8,97.9,97.74,97.74,4686.0,97.8,97.9,97.74,97.74,4686.0
2018-04-19 13:35:00,97.68,97.83,97.68,97.83,2499.0,97.68,97.83,97.68,97.83,2499.0
2018-04-19 13:40:00,97.83,97.87,97.75,97.83,5100.0,97.83,97.87,97.75,97.83,5100.0
2018-04-19 13:45:00,97.86,97.93,97.84,97.84,3382.0,97.86,97.93,97.84,97.84,3382.0
2018-04-19 13:50:00,97.88,98.03,97.77,98.03,4400.0,97.88,98.03,97.77,98.03,4400.0
2018-04-19 13:55:00,97.95,97.95,97.84,97.84,3100.0,97.95,97.95,97.84,97.84,3100.0
2018-04-19 14:00:00,97.8,97.85,97.73,97.73,6201.0,97.8,97.85,97.73,97.73,6201.0
2018-04-19 14:05:00,97.8,97.98,97.77,97.98,5100.0,97.8,97.98,97.77,97.98,5100.0
2018-04-19 14:10:00,97.98,98.08,97.95,97.98,4247.0,97.98,98.08,97.95,97.98,4247.0
2018-04-19 14:15:00,97.95,97.97,97.87,97.96,2806.0,97.95,97.97,97.87,97.96,2806.0
2018-04-19 14:20:00,97.91,97.96,97.68,97.75,7692.0,97.91,97.96,97.68,97.75,7692.0
2018-04-19 14:25:00,97.79,97.95,97.79,97.93,3461.0,97.79,97.95,97.79,97.93,3461.0
2018-04-19 14:30:00,97.91,98.03,97.9,98.03,2116.0,97.91,98.03,97.9,98.03,2116.0
2018-04-19 14:35:00,98.01,98.02,97.85,97.93,5552.0,98.01,98.02,97.85,97.93,5552.0
2018-04-19 14:40:00,97.99,98.08,97.98,98.06,3351.0,97.99,98.08,97.98,98.06,3351.0
2018-04-19 14:45:00,98.05,98.11,97.95,97.97,4264.0,98.05,98.11,97.95,97.97,4264.0
2018-04-19 14:50:00,97.96,98.05,97.91,97.97,6229.0,97.96,98.05,97.91,97.97,6229.0
2018-04-19 14:55:00,97.99,98.09,97.98,98.0,6314.0,97.99,98.09,97.98,98.0,6314.0
2018-04-19 15:00:00,98.02,98.04,97.95,98.0,6852.0,98.02,98.04,97.95,98.0,6852.0
2018-04-19 15:05:00,97.97,98.03,97.83,97.99,6164.0,97.97,98.03,97.83,97.99,6164.0
2018-04-19 15:10:00,97.97,98.04,97.91,97.91,4133.0,97.97,98.04,97.91,97.91,4133.0
2018-04-19 15:15:00,97.9,97.97,97.85,97.96,6619.0,97.9,97.97,97.85,97.96,6619.0
2018-04-19 15:20:00,97.93,97.95,97.86,97.9,4253.0,97.93,97.95,97.86,97.9,4253.0
2018-04-19 15:25:00,97.88,97.9,97.77,97.84,9751.0,97.88,97.9,97.77,97.84,9751.0
2018-04-19 15:30:00,97.81,98.04,97.77,98.04,7423.0,97.81,98.04,97.77,98.04,7423.0
2018-04-19 15:35:00,98.14,98.32,98.11,98.21,7661.0,98.14,98.32,98.11,98.21,7661.0
2018-04-19 15:40:00,98.15,98.26,98.11,98.18,8796.0,98.15,98.26,98.11,98.18,8796.0
2018-04-19 15:45:00,98.17,98.17,97.99,98.04,14674.0,98.17,98.17,97.99,98.04,14674.0
2018-04-19 15:50:00,98.06,98.08,97.97,97.97,13276.0,98.06,98.08,97.97,97.97,13276.0
2018-04-19 15:55:00,97.99,98.06,97.94,98.04,26773.0,97.99,98.06,97.94,98.04,26773.0
2018-04-20 09:30:00,98.38,98.38,98.19,98.19,47578.0,98.38,98.38,98.19,98.19,47578.0
2018-04-20 09:35:00,98.45,98.45,98.18,98.26,1450.0,98.45,98.45,98.18,98.26,1450.0
2018-04-20 09:40:00,98.21,98.21,98.01,98.01,4177.0,98.21,98.21,98.01,98.01,4177.0
2018-04-20 09:45:00,98.09,98.22,98.03,98.07,3403.0,98.09,98.22,98.03,98.07,3403.0
2018-04-20 09:50:00,98.0,98.1,97.92,97.95,1835.0,98.0,98.1,97.92,97.95,1835.0
2018-04-20 09:55:00,98.02,98.12,97.89,97.93,3194.0,98.02,98.12,97.89,97.93,3194.0
2018-04-20 10:00:00,97.84,97.88,97.71,97.75,7499.0,97.84,97.88,97.71,97.75,7499.0
2018-04-20 10:05:00,97.74,97.77,97.43,97.51,4595.0,97.74,97.77,97.43,97.51,4595.0
2018-04-20 10:10:00,97.48,97.57,97.43,97.53,3700.0,97.48,97.57,97.43,97.53,3700.0
2018-04-20 10:15:00,97.52,97.63,97.51,97.6,3290.0,97.52,97.63,97.51,97.6,3290.0
2018-04-20 10:20:00,97.73,97.74,97.56,97.56,3596.0,97.73,97.74,97.56,97.56,3596.0
2018-04-20 10:25:00,97.6,97.71,97.54,97.71,1500.0,97.6,97.71,97.54,97.71,1500.0
2018-04-20 10:30:00,97.69,97.82,97.61,97.82,2337.0,97.69,97.82,97.61,97.82,2337.0
2018-04-20 10:35:00,97.74,97.74,97.65,97.71,1200.0,97.74,97.74,97.65,97.71,1200.0
2018-04-20 10:40:00,97.7,97.7,97.51,97.63,1955.0,97.7,97.7,97.51,97.63,1955.0
2018-04-20 10:45:00,97.63,97.63,97.34,97.34,2745.0,97.63,97.63,97.34,97.34,2745.0
2018-04-20 10:50:00,97.34,97.46,97.3,97.3,3211.0,97.34,97.46,97.3,97.3,3211.0
2018-04-20 10:55:00,97.32,97.38,97.25,97.31,1800.0,97.32,97.38,97.25,97.31,1800.0
2018-04-20 11:00:00,97.34,97.36,97.22,97.22,2517.0,97.34,97.36,97.22,97.22,2517.0
2018-04-20 11:05:00,97.22,97.32,97.15,97.25,5716.0,97.22,97.32,97.15,97.25,5716.0
2018-04-20 11:10:00,97.26,97.3,97.12,97.25,17143.0,97.26,97.3,97.12,97.25,17143.0
2018-04-20 11:15:00,97.28,97.53,97.28,97.42,5059.0,97.28,97.53,97.28,97.42,5059.0
2018-04-20 11:20:00,97.39,97.4,97.21,97.35,2100.0,97.39,97.4,97.21,97.35,2100.0
2018-04-20 11:25:00,97.31,97.42,97.16,97.25,3974.0,97.31,97.42,97.16,97.25,3974.0
2018-04-20 11:30:00,97.25,97.43,97.22,97.43,1900.0,97.25,97.43,97.22,97.43,1900.0
2018-04-20 11:35:00,97.49,97.53,97.42,97.45,2981.0,97.49,97.53,97.42,97.45,2981.0
2018-04-20 11:40:00,97.43,97.55,97.43,97.48,3355.0,97.43,97.55,97.43,97.48,3355.0
2018-04-20 11:45:00,97.46,97.46,97.38,97.44,1504.0,97.46,97.46,97.38,97.44,1504.0
2018-04-20 11:50:00,97.41,97.43,97.31,97.37,4625.0,97.41,97.43,97.31,97.37,4625.0
2018-04-20 11:55:00,97.4,97.4,97.28,97.34,2000.0,97.4,97.4,97.28,97.34,2000.0
2018-04-20 12:00:00,97.32,97.33,97.27,97.32,1102.0,97.32,97.33,97.27,97.32,1102.0
2018-04-20 12:05:00,97.35,97.43,97.33,97.43,1700.0,97.35,97.43,97.33,97.43,1700.0
2018-04-20 12:10:00,97.4,97.43,97.29,97.29,1500.0,97.4,97.43,97.29,97.29,1500.0
2018-04-20 12:15:00,97.29,97.36,97.22,97.23,2456.0,97.29,97.36,97.22,97.23,2456.0
2018-04-20 12:20:00,97.27,97.31,97.26,97.26,500.0,97.27,97.31,97.26,97.26,500.0
2018-04-20 12:25:00,97.33,97.44,97.33,97.33,1939.0,97.33,97.44,97.33,97.33,1939.0
2018-04-20 12:30:00,97.34,97.5,97.3,97.5,1777.0,97.34,97.5,97.3,97.5,1777.0
2018-04-20 12:35:00,97.53,97.61,97.46,97.46,2647.0,97.53,97.61,97.46,97.46,2647.0
2018-04-20 12:40:00,97.4,97.42,97.33,97.36,1647.0,97.4,97.42,97.33,97.36,1647.0
2018-04-20 12:45:00,97.4,97.42,97.28,97.32,2000.0,97.4,97.42,97.28,97.32,2000.0
2018-04-20 12:50:00,97.32,97.47,97.32,97.41,1175.0,97.32,97.47,97.32,97.41,1175.0
2018-04-20 12:55:00,97.44,97.44,97.34,97.42,2000.0,97.44,97.44,97.34,97.42,2000.0
2018-04-20 13:00:00,97.43,97.46,97.37,97.37,2602.0,97.43,97.46,97.37,97.37,2602.0
2018-04-20 13:05:00,97.4,97.42,97.35,97.35,998.0,97.4,97.42,97.35,97.35,998.0
2018-04-20 13:10:00,97.35,97.46,97.35,97.45,1500.0,97.35,97.46,97.35,97.45,1500.0
2018-04-20 13:15:00,97.46,97.46,97.32,97.32,2200.0,97.46,97.46,97.32,97.32,2200.0
2018-04-20 13:20:00,97.29,97.33,97.18,97.19,4350.0,97.29,97.33,97.18,97.19,4350.0
2018-04-20 13:25:00,97.19,97.28,97.14,97.28,1979.0,97.19,97.28,97.14,97.28,1979.0
2018-04-20 13:30:00,97.34,97.34,97.25,97.3,900.0,97.34,97.34,97.25,97.3,900.0
2018-04-20 13:35:00,97.33,97.47,97.33,97.47,1500.0,97.33,97.47,97.33,97.47,1500.0
2018-04-20 13:40:00,97.47,97.48,97.43,97.44,700.0,97.47,97.48,97.43,97.44,700.0
2018-04-20 13:45:00,97.49,97.57,97.44,97.44,2200.0,97.49,97.57,97.44,97.44,2200.0
2018-04-20 13:50:00,97.46,97.5,97.42,97.5,1500.0,97.46,97.5,97.42,97.5,1500.0
2018-04-20 13:55:00,97.49,97.58,97.49,97.5,5002.0,97.49,97.58,97.49,97.5,5002.0
2018-04-20 14:00:00,97.5,97.54,97.47,97.54,2200.0,97.5,97.54,97.47,97.54,2200.0
2018-04-20 14:05:00,97.56,97.59,97.48,97.59,1400.0,97.56,97.59,97.48,97.59,1400.0
2018-04-20 14:10:00,97.59,97.59,97.49,97.49,1848.0,97.59,97.59,97.49,97.49,1848.0
2018-04-20 14:15:00,97.46,97.47,97.42,97.43,1500.0,97.46,97.47,97.42,97.43,1500.0
2018-04-20 14:20:00,97.43,97.48,97.36,97.48,2091.0,97.43,97.48,97.36,97.48,2091.0
2018-04-20 14:25:00,97.44,97.52,97.44,97.5,2014.0,97.44,97.52,97.44,97.5,2014.0
2018-04-20 14:30:00,97.51,97.53,97.38,97.39,1900.0,97.51,97.53,97.38,97.39,1900.0
2018-04-20 14:35:00,97.37,97.4,97.33,97.33,2030.0,97.37,97.4,97.33,97.33,2030.0
2018-04-20 14:40:00,97.4,97.44,97.38,97.41,1952.0,97.4,97.44,97.38,97.41,1952.0
2018-04-20 14:45:00,97.41,97.43,97.32,97.34,3195.0,97.41,97.43,97.32,97.34,3195.0
2018-04-20 14:50:00,97.34,97.38,97.27,97.3,3362.0,97.34,97.38,97.27,97.3,3362.0
2018-04-20 14:55:00,97.31,97.36,97.28,97.36,1755.0,97.31,97.36,97.28,97.36,1755.0
2018-04-20 15:00:00,97.36,97.36,97.22,97.22,4400.0,97.36,97.36,97.22,97.22,4400.0
2018-04-20 15:05:00,97.23,97.23,97.02,97.06,4707.0,97.23,97.23,97.02,97.06,4707.0
2018-04-20 15:10:00,97.08,97.26,97.06,97.26,3200.0,97.08,97.26,97.06,97.26,3200.0
2018-04-20 15:15:00,97.23,97.25,97.05,97.1,3873.0,97.23,97.25,97.05,97.1,3873.0
2018-04-20 15:20:00,97.08,97.18,97.07,97.17,3600.0,97.08,97.18,97.07,97.17,3600.0
2018-04-20 15:25:00,97.23,97.29,97.18,97.24,2770.0,97.23,97.29,97.18,97.24,2770.0
2018-04-20 15:30:00,97.24,97.25,97.11,97.23,9892.0,97.24,97.25,97.11,97.23,9892.0
2018-04-20 15:35:00,97.21,97.45,97.21,97.41,7040.0,97.21,97.45,97.21,97.41,7040.0
2018-04-20 15:40:00,97.44,97.48,97.24,97.26,9852.0,97.44,97.48,97.24,97.26,9852.0
2018-04-20 15:45:00,97.22,97.24,97.13,97.2,25223.0,97.22,97.24,97.13,97.2,25223.0
2018-04-20 15:50:00,97.21,97.25,97.06,97.09,20313.0,97.21,97.25,97.06,97.09,20313.0
2018-04-20 15:55:00,97.1,97.31,97.09,97.31,46174.0,97.1,97.31,97.09,97.31,46174.0
2018-04-23 09:30:00,97.44,97.99,97.4,97.45,7963.0,97.44,97.99,97.4,97.45,7963.0
2018-04-23 09:35:00,97.44,97.65,97.11,97.6,3239.0,97.44,97.65,97.11,97.6,3239.0
2018-04-23 09:40:00,97.39,97.44,97.28,97.28,1680.0,97.39,97.44,97.28,97.28,1680.0
2018-04-23 09:45:00,97.39,97.77,97.35,97.77,1700.0,97.39,97.77,97.35,97.77,1700.0
2018-04-23 09:50:00,97.77,97.97,97.73,97.82,6200.0,97.77,97.97,97.73,97.82,6200.0
2018-04-23 09:55:00,97.94,98.24,97.89,98.17,6878.0,97.94,98.24,97.89,98.17,6878.0
2018-04-23 10:00:00,98.16,98.16,97.86,97.86,4100.0,98.16,98.16,97.86,97.86,4100.0
2018-04-23 10:05:00,97.9,97.97,97.79,97.97,5421.0,97.9,97.97,97.79,97.97,5421.0
2018-04-23 10:10:00,98.02,98.26,98.02,98.18,3775.0,98.02,98.26,98.02,98.18,3775.0
2018-04-23 10:15:00,98.22,98.39,98.2,98.39,6900.0,98.22,98.39,98.2,98.39,6900.0
2018-04-23 10:20:00,98.33,98.41,98.26,98.36,6831.0,98.33,98.41,98.26,98.36,6831.0
2018-04-23 10:25:00,98.37,98.44,98.36,98.38,4581.0,98.37,98.44,98.36,98.38,4581.0
2018-04-23 10:30:00,98.35,98.63,98.3,98.59,7192.0,98.35,98.63,98.3,98.59,7192.0
2018-04-23 10:35:00,98.59,98.59,98.3,98.44,6000.0,98.59,98.59,98.3,98.44,6000.0
2018-04-23 10:40:00,98.45,98.76,98.45,98.66,9025.0,98.45,98.76,98.45,98.66,9025.0
2018-04-23 10:45:00,98.71,98.74,98.55,98.57,4221.0,98.71,98.74,98.55,98.57,4221.0
2018-04-23 10:50:00,98.57,98.8,98.57,98.79,5354.0,98.57,98.8,98.57,98.79,5354.0
2018-04-23 10:55:00,98.76,98.86,98.75,98.83,6724.0,98.76,98.86,98.75,98.83,6724.0
2018-04-23 11:00:00,98.8,98.82,98.66,98.8,6584.0,98.8,98.82,98.66,98.8,6584.0
2018-04-23 11:05:00,98.78,98.92,98.7,98.92,3606.0,98.78,98.92,98.7,98.92,3606.0
2018-04-23 11:10:00,98.84,98.98,98.78,98.96,2994.0,98.84,98.98,98.78,98.96,2994.0
2018-04-23 11:15:00,99.0,99.08,98.89,98.91,3900.0,99.0,99.08,98.89,98.91,3900.0
2018-04-23 11:20:00,98.93,99.03,98.82,98.96,4100.0,98.93,99.03,98.82,98.96,4100.0
2018-04-23 11:25:00,98.95,98.95,98.75,98.8,3823.0,98.95,98.95,98.75,98.8,3823.0
2018-04-23 11:30:00,98.8,98.85,98.61,98.61,2198.0,98.8,98.85,98.61,98.61,2198.0
2018-04-23 11:35:00,98.57,98.65,98.52,98.58,7037.0,98.57,98.65,98.52,98.58,7037.0
2018-04-23 11:40:00,98.55,98.74,98.55,98.74,4358.0,98.55,98.74,98.55,98.74,4358.0
2018-04-23 11:45:00,98.66,98.69,98.56,98.56,3300.0,98.66,98.69,98.56,98.56,3300.0
2018-04-23 11:50:00,98.58,98.64,98.56,98.63,5586.0,98.58,98.64,98.56,98.63,5586.0
2018-04-23 11:55:00,98.64,98.73,98.46,98.56,5012.0,98.64,98.73,98.46,98.56,5012.0
2018-04-23 12:00:00,98.53,98.7,98.52,98.65,3600.0,98.53,98.7,98.52,98.65,3600.0
2018-04-23 12:05:00,98.7,98.74,98.62,98.63,3723.0,98.7,98.74,98.62,98.63,3723.0
2018-04-23 12:10:00,98.66,98.71,98.61,98.64,3508.0,98.66,98.71,98.61,98.64,3508.0
2018-04-23 12:15:00,98.65,98.67,98.52,98.52,3100.0,98.65,98.67,98.52,98.52,3100.0
2018-04-23 12:20:00,98.51,98.58,98.45,98.49,3404.0,98.51,98.58,98.45,98.49,3404.0
2018-04-23 12:25:00,98.48,98.48,98.43,98.44,2100.0,98.48,98.48,98.43,98.44,2100.0
2018-04-23 12:30:00,98.41,98.49,98.38,98.4,2400.0,98.41,98.49,98.38,98.4,2400.0
2018-04-23 12:35:00,98.42,98.47,98.33,98.46,3905.0,98.42,98.47,98.33,98.46,3905.0
2018-04-23 12:40:00,98.42,98.52,98.42,98.46,3000.0,98.42,98.52,98.42,98.46,3000.0
2018-04-23 12:45:00,98.51,98.53,98.4,98.44,4855.0,98.51,98.53,98.4,98.44,4855.0
2018-04-23 12:50:00,98.45,98.5,98.36,98.37,2674.0,98.45,98.5,98.36,98.37,2674.0
2018-04-23 12:55:00,98.34,98.46,98.29,98.42,5361.0,98.34,98.46,98.29,98.42,5361.0
2018-04-23 13:00:00,98.41,98.44,98.32,98.35,3589.0,98.41,98.44,98.32,98.35,3589.0
2018-04-23 13:05:00,98.34,98.36,98.28,98.31,2010.0,98.34,98.36,98.28,98.31,2010.0
2018-04-23 13:10:00,98.32,98.4,98.3,98.4,3423.0,98.32,98.4,98.3,98.4,3423.0
2018-04-23 13:15:00,98.44,98.44,98.33,98.42,2459.0,98.44,98.44,98.33,98.42,2459.0
2018-04-23 13:20:00,98.42,98.44,98.41,98.41,2500.0,98.42,98.44,98.41,98.41,2500.0
2018-04-23 13:25:00,98.42,98.54,98.41,98.46,4647.0,98.42,98.54,98.41,98.46,4647.0
2018-04-23 13:30:00,98.46,98.57,98.46,98.47,4880.0,98.46,98.57,98.46,98.47,4880.0
2018-04-23 13:35:00,98.5,98.57,98.47,98.57,3506.0,98.5,98.57,98.47,98.57,3506.0
2018-04-23 13:40:00,98.52,98.62,98.5,98.57,5204.0,98.52,98.62,98.5,98.57,5204.0
2018-04-23 13:45:00,98.6,98.72,98.57,98.66,4588.0,98.6,98.72,98.57,98.66,4588.0
2018-04-23 13:50:00,98.68,98.78,98.67,98.7,2945.0,98.68,98.78,98.67,98.7,2945.0
2018-04-23 13:55:00,98.7,98.86,98.62,98.62,10669.0,98.7,98.86,98.62,98.62,10669.0
2018-04-23 14:00:00,98.57,98.62,98.53,98.56,5547.0,98.57,98.62,98.53,98.56,5547.0
2018-04-23 14:05:00,98.51,98.56,98.45,98.49,8863.0,98.51,98.56,98.45,98.49,8863.0
2018-04-23 14:10:00,98.48,98.57,98.4,98.4,7751.0,98.48,98.57,98.4,98.4,7751.0
2018-04-23 14:15:00,98.42,98.47,98.38,98.45,4036.0,98.42,98.47,98.38,98.45,4036.0
2018-04-23 14:20:00,98.46,98.48,98.37,98.48,8051.0,98.46,98.48,98.37,98.48,8051.0
2018-04-23 14:25:00,98.44,98.51,98.4,98.43,7844.0,98.44,98.51,98.4,98.43,7844.0
2018-04-23 14:30:00,98.41,98.46,98.37,98.38,5366.0,98.41,98.46,98.37,98.38,5366.0
2018-04-23 14:35:00,98.37,98.43,98.33,98.38,4400.0,98.37,98.43,98.33,98.38,4400.0
2018-04-23 14:40:00,98.42,98.47,98.37,98.46,4913.0,98.42,98.47,98.37,98.46,4913.0
2018-04-23 14:45:00,98.45,98.45,98.25,98.25,4900.0,98.45,98.45,98.25,98.25,4900.0
2018-04-23 14:50:00,98.21,98.22,98.17,98.17,3389.0,98.21,98.22,98.17,98.17,3389.0
2018-04-23 14:55:00,98.16,98.16,98.06,98.12,7302.0,98.16,98.16,98.06,98.12,7302.0
2018-04-23 15:00:00,98.09,98.25,98.08,98.24,3100.0,98.09,98.25,98.08,98.24,3100.0
2018-04-23 15:05:00,98.28,98.38,98.21,98.21,6976.0,98.28,98.38,98.21,98.21,6976.0
2018-04-23 15:10:00,98.19,98.27,98.17,98.18,5571.0,98.19,98.27,98.17,98.18,5571.0
2018-04-23 15:15:00,98.18,98.33,98.12,98.33,7894.0,98.18,98.33,98.12,98.33,7894.0
2018-04-23 15:20:00,98.27,98.38,98.25,98.25,7916.0,98.27,98.38,98.25,98.25,7916.0
2018-04-23 15:25:00,98.27,98.41,98.26,98.4,9092.0,98.27,98.41,98.26,98.4,9092.0
2018-04-23 15:30:00,98.35,98.37,98.23,98.24,7950.0,98.35,98.37,98.23,98.24,7950.0
2018-04-23 15:35:00,98.24,98.27,98.16,98.16,12954.0,98.24,98.27,98.16,98.16,12954.0
2018-04-23 15:40:00,98.15,98.17,98.09,98.17,14150.0,98.15,98.17,98.09,98.17,14150.0
2018-04-23 15:45:00,98.16,98.17,97.99,98.0,19831.0,98.16,98.17,97.99,98.0,19831.0
2018-04-23 15:50:00,97.99,98.11,97.98,98.08,30942.0,97.99,98.11,97.98,98.08,30942.0
2018-04-23 15:55:00,98.08,98.08,97.83,98.0,92796.0,98.08,98.08,97.83,98.0,92796.0
2018-04-24 09:30:00,97.84,98.35,97.71,97.86,6913.0,97.84,98.35,97.71,97.86,6913.0
2018-04-24 09:35:00,97.78,97.78,97.55,97.74,2720.0,97.78,97.78,97.55,97.74,2720.0
2018-04-24 09:40:00,97.82,98.06,97.82,98.03,22497.0,97.82,98.06,97.82,98.03,22497.0
2018-04-24 09:45:00,98.08,98.08,97.76,97.77,1400.0,98.08,98.08,97.76,97.77,1400.0
2018-04-24 09:50:00,97.77,97.91,97.64,97.73,5988.0,97.77,97.91,97.64,97.73,5988.0
2018-04-24 09:55:00,97.64,98.02,97.54,97.9,10248.0,97.64,98.02,97.54,97.9,10248.0
2018-04-24 10:00:00,97.96,98.0,97.77,97.83,4200.0,97.96,98.0,97.77,97.83,4200.0
2018-04-24 10:05:00,97.83,97.92,97.75,97.85,4652.0,97.83,97.92,97.75,97.85,4652.0
2018-04-24 10:10:00,97.9,98.03,97.9,97.98,6715.0,97.9,98.03,97.9,97.98,6715.0
2018-04-24 10:15:00,97.95,98.02,97.42,97.45,5600.0,97.95,98.02,97.42,97.45,5600.0
2018-04-24 10:20:00,97.52,97.53,97.23,97.26,11747.0,97.52,97.53,97.23,97.26,11747.0
2018-04-24 10:25:00,97.25,97.56,97.23,97.51,10781.0,97.25,97.56,97.23,97.51,10781.0
2018-04-24 10:30:00,97.48,97.6,97.39,97.52,5900.0,97.48,97.6,97.39,97.52,5900.0
2018-04-24 10:35:00,97.59,97.66,97.5,97.5,6061.0,97.59,97.66,97.5,97.5,6061.0
2018-04-24 10:40:00,97.48,97.61,97.41,97.55,5634.0,97.48,97.61,97.41,97.55,5634.0
2018-04-24 10:45:00,97.6,97.71,97.6,97.68,4717.0,97.6,97.71,97.6,97.68,4717.0
2018-04-24 10:50:00,97.71,97.71,97.59,97.59,1600.0,97.71,97.71,97.59,97.59,1600.0
2018-04-24 10:55:00,97.61,97.71,97.46,97.46,12823.0,97.61,97.71,97.46,97.46,12823.0
2018-04-24 11:00:00,97.48,97.62,97.45,97.62,4050.0,97.48,97.62,97.45,97.62,4050.0
2018-04-24 11:05:00,97.56,97.71,97.52,97.71,2830.0,97.56,97.71,97.52,97.71,2830.0
2018-04-24 11:10:00,97.66,97.83,97.6,97.8,4850.0,97.66,97.83,97.6,97.8,4850.0
2018-04-24 11:15:00,97.79,97.8,97.54,97.75,5306.0,97.79,97.8,97.54,97.75,5306.0
2018-04-24 11:20:00,97.75,97.85,97.66,97.76,10200.0,97.75,97.85,97.66,97.76,10200.0
2018-04-24 11:25:00,97.77,98.07,97.73,98.07,6873.0,97.77,98.07,97.73,98.07,6873.0
2018-04-24 11:30:00,98.04,98.12,97.99,98.12,5917.0,98.04,98.12,97.99,98.12,5917.0
2018-04-24 11:35:00,98.09,98.12,98.0,98.11,6400.0,98.09,98.12,98.0,98.11,6400.0
2018-04-24 11:40:00,98.16,98.2,98.05,98.05,4084.0,98.16,98.2,98.05,98.05,4084.0
2018-04-24 11:45:00,98.09,98.18,98.09,98.13,2014.0,98.09,98.18,98.09,98.13,2014.0
2018-04-24 11:50:00,98.18,98.23,98.0,98.0,4776.0,98.18,98.23,98.0,98.0,4776.0
2018-04-24 11:55:00,98.06,98.11,97.99,98.0,4506.0,98.06,98.11,97.99,98.0,4506.0
2018-04-24 12:00:00,98.0,98.12,97.91,98.12,5600.0,98.0,98.12,97.91,98.12,5600.0
2018-04-24 12:05:00,98.13,98.16,98.03,98.04,2200.0,98.13,98.16,98.03,98.04,2200.0
2018-04-24 12:10:00,98.04,98.06,97.99,98.0,6694.0,98.04,98.06,97.99,98.0,6694.0
2018-04-24 12:15:00,98.0,98.04,97.79,97.9,10100.0,98.0,98.04,97.79,97.9,10100.0
2018-04-24 12:20:00,97.87,97.98,97.87,97.97,3900.0,97.87,97.98,97.87,97.97,3900.0
2018-04-24 12:25:00,97.96,97.99,97.85,97.92,3777.0,97.96,97.99,97.85,97.92,3777.0
2018-04-24 12:30:00,97.88,97.88,97.66,97.66,2600.0,97.88,97.88,97.66,97.66,2600.0
2018-04-24 12:35:00,97.64,97.64,97.55,97.59,1740.0,97.64,97.64,97.55,97.59,1740.0
2018-04-24 12:40:00,97.6,97.6,97.46,97.52,3304.0,97.6,97.6,97.46,97.52,3304.0
2018-04-24 12:45:00,97.5,97.5,97.34,97.44,6629.0,97.5,97.5,97.34,97.44,6629.0
2018-04-24 12:50:00,97.43,97.45,97.29,97.29,11841.0,97.43,97.45,97.29,97.29,11841.0
2018-04-24 12:55:00,97.31,97.35,97.07,97.08,7250.0,97.31,97.35,97.07,97.08,7250.0
2018-04-24 13:00:00,97.06,97.19,97.02,97.14,5597.0,97.06,97.19,97.02,97.14,5597.0
2018-04-24 13:05:00,97.13,97.19,97.07,97.12,2700.0,97.13,97.19,97.07,97.12,2700.0
2018-04-24 13:10:00,97.17,97.17,96.98,97.15,3251.0,97.17,97.17,96.98,97.15,3251.0
2018-04-24 13:15:00,97.1,97.16,97.04,97.05,3131.0,97.1,97.16,97.04,97.05,3131.0
2018-04-24 13:20:00,97.07,97.16,96.94,96.94,3100.0,97.07,97.16,96.94,96.94,3100.0
2018-04-24 13:25:00,96.98,97.02,96.88,96.93,3663.0,96.98,97.02,96.88,96.93,3663.0
2018-04-24 13:30:00,96.98,97.08,96.93,96.99,2840.0,96.98,97.08,96.93,96.99,2840.0
2018-04-24 13:35:00,96.86,96.95,96.83,96.83,1931.0,96.86,96.95,96.83,96.83,1931.0
2018-04-24 13:40:00,96.85,96.86,96.77,96.77,3300.0,96.85,96.86,96.77,96.77,3300.0
2018-04-24 13:45:00,96.72,96.77,96.59,96.59,2406.0,96.72,96.77,96.59,96.59,2406.0
2018-04-24 13:50:00,96.61,96.63,96.3,96.38,3370.0,96.61,96.63,96.3,96.38,3370.0
2018-04-24 13:55:00,96.37,96.37,96.26,96.33,3404.0,96.37,96.37,96.26,96.33,3404.0
2018-04-24 14:00:00,96.3,96.3,96.12,96.12,4918.0,96.3,96.3,96.12,96.12,4918.0
2018-04-24 14:05:00,96.1,96.28,96.06,96.28,4161.0,96.1,96.28,96.06,96.28,4161.0
2018-04-24 14:10:00,96.28,96.33,96.18,96.18,2300.0,96.28,96.33,96.18,96.18,2300.0
2018-04-24 14:15:00,96.15,96.16,96.03,96.09,3271.0,96.15,96.16,96.03,96.09,3271.0
2018-04-24 14:20:00,96.11,96.38,96.11,96.35,4726.0,96.11,96.38,96.11,96.35,4726.0
2018-04-24 14:25:00,96.32,96.37,96.12,96.13,6180.0,96.32,96.37,96.12,96.13,6180.0
2018-04-24 14:30:00,96.13,96.14,95.92,96.1,17717.0,96.13,96.14,95.92,96.1,17717.0
2018-04-24 14:35:00,96.16,96.29,95.9,95.95,11400.0,96.16,96.29,95.9,95.95,11400.0
2018-04-24 14:40:00,96.0,96.38,96.0,96.38,6300.0,96.0,96.38,96.0,96.38,6300.0
2018-04-24 14:45:00,96.35,96.39,96.25,96.34,7338.0,96.35,96.39,96.25,96.34,7338.0
2018-04-24 14:50:00,96.39,96.48,96.18,96.28,7857.0,96.39,96.48,96.18,96.28,7857.0
2018-04-24 14:55:00,96.29,96.43,96.29,96.38,5400.0,96.29,96.43,96.29,96.38,5400.0
2018-04-24 15:00:00,96.41,96.59,96.34,96.59,4963.0,96.41,96.59,96.34,96.59,4963.0
2018-04-24 15:05:00,96.6,96.71,96.59,96.59,6200.0,96.6,96.71,96.59,96.59,6200.0
2018-04-24 15:10:00,96.59,96.76,96.54,96.76,5702.0,96.59,96.76,96.54,96.76,5702.0
2018-04-24 15:15:00,96.78,96.84,96.7,96.72,13250.0,96.78,96.84,96.7,96.72,13250.0
2018-04-24 15:20:00,96.72,96.86,96.7,96.86,11029.0,96.72,96.86,96.7,96.86,11029.0
2018-04-24 15:25:00,96.85,96.85,96.64,96.66,11148.0,96.85,96.85,96.64,96.66,11148.0
2018-04-24 15:30:00,96.64,96.64,96.45,96.51,15652.0,96.64,96.64,96.45,96.51,15652.0
2018-04-24 15:35:00,96.5,96.6,96.47,96.56,15394.0,96.5,96.6,96.47,96.56,15394.0
2018-04-24 15:40:00,96.56,96.73,96.41,96.49,16637.0,96.56,96.73,96.41,96.49,16637.0
2018-04-24 15:45:00,96.45,96.83,96.43,96.73,13616.0,96.45,96.83,96.43,96.73,13616.0
2018-04-24 15:50:00,96.76,96.85,96.7,96.82,18894.0,96.76,96.85,96.7,96.82,18894.0
2018-04-24 15:55:00,96.82,96.87,96.66,96.73,30355.0,96.82,96.87,96.66,96.73,30355.0
2018-04-25 09:30:00,96.56,96.94,96.3,96.47,3901.0,96.56,96.94,96.3,96.47,3901.0
2018-04-25 09:35:00,96.99,96.99,96.06,96.06,3184.0,96.99,96.99,96.06,96.06,3184.0
2018-04-25 09:40:00,96.04,96.35,95.41,95.42,8154.0,96.04,96.35,95.41,95.42,8154.0
2018-04-25 09:45:00,95.55,95.59,95.09,95.5,13500.0,95.55,95.59,95.09,95.5,13500.0
2018-04-25 09:50:00,95.5,95.71,95.4,95.67,4285.0,95.5,95.71,95.4,95.67,4285.0
2018-04-25 09:55:00,95.62,95.62,95.37,95.48,1405.0,95.62,95.62,95.37,95.48,1405.0
2018-04-25 10:00:00,95.48,95.66,95.37,95.39,3474.0,95.48,95.66,95.37,95.39,3474.0
2018-04-25 10:05:00,95.48,95.57,95.3,95.35,2624.0,95.48,95.57,95.3,95.35,2624.0
2018-04-25 10:10:00,95.48,95.61,95.42,95.61,15218.0,95.48,95.61,95.42,95.61,15218.0
2018-04-25 10:15:00,95.58,95.82,95.58,95.66,3261.0,95.58,95.82,95.58,95.66,3261.0
2018-04-25 10:20:00,95.58,95.89,95.58,95.83,1670.0,95.58,95.89,95.58,95.83,1670.0
2018-04-25 10:25:00,95.86,96.03,95.78,96.03,4150.0,95.86,96.03,95.78,96.03,4150.0
2018-04-25 10:30:00,96.04,96.44,96.04,96.42,6655.0,96.04,96.44,96.04,96.42,6655.0
2018-04-25 10:35:00,96.44,96.51,96.3,96.41,4415.0,96.44,96.51,96.3,96.41,4415.0
2018-04-25 10:40:00,96.38,96.46,96.33,96.46,2600.0,96.38,96.46,96.33,96.46,2600.0
2018-04-25 10:45:00,96.52,96.54,96.31,96.36,2000.0,96.52,96.54,96.31,96.36,2000.0
2018-04-25 10:50:00,96.36,96.37,96.08,96.13,2702.0,96.36,96.37,96.08,96.13,2702.0
2018-04-25 10:55:00,96.13,96.22,96.12,96.2,1500.0,96.13,96.22,96.12,96.2,1500.0
2018-04-25 11:00:00,96.23,96.27,96.12,96.12,2800.0,96.23,96.27,96.12,96.12,2800.0
2018-04-25 11:05:00,96.15,96.21,96.08,96.08,2300.0,96.15,96.21,96.08,96.08,2300.0
2018-04-25 11:10:00,96.1,96.27,96.02,96.21,2251.0,96.1,96.27,96.02,96.21,2251.0
2018-04-25 11:15:00,96.16,96.16,95.98,96.03,2860.0,96.16,96.16,95.98,96.03,2860.0
2018-04-25 11:20:00,96.01,96.14,95.98,96.14,2035.0,96.01,96.14,95.98,96.14,2035.0
2018-04-25 11:25:00,96.12,96.12,95.85,95.95,8896.0,96.12,96.12,95.85,95.95,8896.0
2018-04-25 11:30:00,95.97,96.06,95.78,95.78,15763.0,95.97,96.06,95.78,95.78,15763.0
2018-04-25 11:35:00,95.83,95.89,95.66,95.88,4010.0,95.83,95.89,95.66,95.88,4010.0
2018-04-25 11:40:00,95.88,95.88,95.73,95.77,3010.0,95.88,95.88,95.73,95.77,3010.0
2018-04-25 11:45:00,95.77,95.87,95.67,95.69,3973.0,95.77,95.87,95.67,95.69,3973.0
2018-04-25 11:50:00,95.69,95.9,95.66,95.9,3200.0,95.69,95.9,95.66,95.9,3200.0
2018-04-25 11:55:00,95.85,95.85,95.63,95.63,1833.0,95.85,95.85,95.63,95.63,1833.0
2018-04-25 12:00:00,95.52,95.7,95.52,95.63,1604.0,95.52,95.7,95.52,95.63,1604.0
2018-04-25 12:05:00,95.63,95.76,95.58,95.73,3101.0,95.63,95.76,95.58,95.73,3101.0
2018-04-25 12:10:00,95.69,95.75,95.62,95.7,1300.0,95.69,95.75,95.62,95.7,1300.0
2018-04-25 12:15:00,95.8,95.9,95.8,95.8,2314.0,95.8,95.9,95.8,95.8,2314.0
2018-04-25 12:20:00,95.77,95.87,95.77,95.81,800.0,95.77,95.87,95.77,95.81,800.0
2018-04-25 12:25:00,95.77,95.8,95.68,95.68,2000.0,95.77,95.8,95.68,95.68,2000.0
2018-04-25 12:30:00,95.68,95.77,95.57,95.73,7908.0,95.68,95.77,95.57,95.73,7908.0
2018-04-25 12:35:00,95.71,95.83,95.65,95.78,8100.0,95.71,95.83,95.65,95.78,8100.0
2018-04-25 12:40:00,95.8,95.88,95.8,95.84,1815.0,95.8,95.88,95.8,95.84,1815.0
2018-04-25 12:45:00,95.92,95.94,95.74,95.77,2500.0,95.92,95.94,95.74,95.77,2500.0
2018-04-25 12:50:00,95.68,95.77,95.67,95.74,4500.0,95.68,95.77,95.67,95.74,4500.0
2018-04-25 12:55:00,95.8,95.85,95.77,95.81,2200.0,95.8,95.85,95.77,95.81,2200.0
2018-04-25 13:00:00,95.84,95.98,95.84,95.88,2105.0,95.84,95.98,95.84,95.88,2105.0
2018-04-25 13:05:00,95.88,96.0,95.84,95.84,2465.0,95.88,96.0,95.84,95.84,2465.0
2018-04-25 13:10:00,95.84,95.93,95.81,95.93,3786.0,95.84,95.93,95.81,95.93,3786.0
2018-04-25 13:15:00,95.95,95.97,95.84,95.88,5660.0,95.95,95.97,95.84,95.88,5660.0
2018-04-25 13:20:00,95.87,95.91,95.85,95.89,2954.0,95.87,95.91,95.85,95.89,2954.0
2018-04-25 13:25:00,95.93,96.0,95.85,96.0,4600.0,95.93,96.0,95.85,96.0,4600.0
2018-04-25 13:30:00,96.09,96.17,96.01,96.17,3100.0,96.09,96.17,96.01,96.17,3100.0
2018-04-25 13:35:00,96.18,96.18,96.0,96.12,9833.0,96.18,96.18,96.0,96.12,9833.0
2018-04-25 13:40:00,96.18,96.19,96.06,96.12,7800.0,96.18,96.19,96.06,96.12,7800.0
2018-04-25 13:45:00,96.04,96.14,96.0,96.02,5600.0,96.04,96.14,96.0,96.02,5600.0
2018-04-25 13:50:00,96.14,96.14,96.1,96.13,1913.0,96.14,96.14,96.1,96.13,1913.0
2018-04-25 13:55:00,96.13,96.19,96.08,96.18,2968.0,96.13,96.19,96.08,96.18,2968.0
2018-04-25 14:00:00,96.18,96.18,96.04,96.12,3704.0,96.18,96.18,96.04,96.12,3704.0
2018-04-25 14:05:00,96.15,96.24,96.1,96.19,4985.0,96.15,96.24,96.1,96.19,4985.0
2018-04-25 14:10:00,96.24,96.25,96.1,96.1,2931.0,96.24,96.25,96.1,96.1,2931.0
2018-04-25 14:15:00,96.11,96.28,96.1,96.25,2259.0,96.11,96.28,96.1,96.25,2259.0
2018-04-25 14:20:00,96.25,96.25,96.06,96.1,2650.0,96.25,96.25,96.06,96.1,2650.0
2018-04-25 14:25:00,96.09,96.17,96.01,96.08,3160.0,96.09,96.17,96.01,96.08,3160.0
2018-04-25 14:30:00,96.06,96.26,96.04,96.26,1912.0,96.06,96.26,96.04,96.26,1912.0
2018-04-25 14:35:00,96.24,96.36,96.19,96.19,2425.0,96.24,96.36,96.19,96.19,2425.0
2018-04-25 14:40:00,96.23,96.27,96.2,96.26,1342.0,96.23,96.27,96.2,96.26,1342.0
2018-04-25 14:45:00,96.25,96.41,96.23,96.38,1900.0,96.25,96.41,96.23,96.38,1900.0
2018-04-25 14:50:00,96.37,96.47,96.35,96.42,2752.0,96.37,96.47,96.35,96.42,2752.0
2018-04-25 14:55:00,96.43,96.65,96.36,96.65,4025.0,96.43,96.65,96.36,96.65,4025.0
2018-04-25 15:00:00,96.62,96.76,96.58,96.7,8608.0,96.62,96.76,96.58,96.7,8608.0
2018-04-25 15:05:00,96.69,96.69,96.56,96.59,3109.0,96.69,96.69,96.56,96.59,3109.0
2018-04-25 15:10:00,96.59,96.68,96.59,96.65,1875.0,96.59,96.68,96.59,96.65,1875.0
2018-04-25 15:15:00,96.63,96.66,96.5,96.51,2872.0,96.63,96.66,96.5,96.51,2872.0
2018-04-25 15:20:00,96.47,96.61,96.46,96.53,7966.0,96.47,96.61,96.46,96.53,7966.0
2018-04-25 15:25:00,96.55,96.62,96.51,96.58,4429.0,96.55,96.62,96.51,96.58,4429.0
2018-04-25 15:30:00,96.59,96.73,96.57,96.63,6403.0,96.59,96.73,96.57,96.63,6403.0
2018-04-25 15:35:00,96.66,96.68,96.4,96.4,5387.0,96.66,96.68,96.4,96.4,5387.0
2018-04-25 15:40:00,96.37,96.42,96.27,96.3,7407.0,96.37,96.42,96.27,96.3,7407.0
2018-04-25 15:45:00,96.32,96.32,96.11,96.22,12153.0,96.32,96.32,96.11,96.22,12153.0
2018-04-25 15:50:00,96.2,96.26,96.17,96.23,14885.0,96.2,96.26,96.17,96.23,14885.0
2018-04-25 15:55:00,96.26,96.56,96.25,96.52,28594.0,96.26,96.56,96.25,96.52,28594.0
2018-04-26 09:30:00,96.92,96.92,96.45,96.49,12192.0,96.92,96.92,96.45,96.49,12192.0
2018-04-26 09:35:00,96.43,96.74,96.29,96.64,6600.0,96.43,96.74,96.29,96.64,6600.0
2018-04-26 09:40:00,96.84,96.87,96.65,96.87,4074.0,96.84,96.87,96.65,96.87,4074.0
2018-04-26 09:45:00,96.93,97.03,96.71,96.8,3870.0,96.93,97.03,96.71,96.8,3870.0
2018-04-26 09:50:00,96.7,96.78,96.58,96.78,4299.0,96.7,96.78,96.58,96.78,4299.0
2018-04-26 09:55:00,96.8,97.13,96.8,96.95,6000.0,96.8,97.13,96.8,96.95,6000.0
2018-04-26 10:00:00,96.94,96.98,96.76,96.97,8554.0,96.94,96.98,96.76,96.97,8554.0
2018-04-26 10:05:00,96.93,97.1,96.86,97.01,9733.0,96.93,97.1,96.86,97.01,9733.0
2018-04-26 10:10:00,97.0,97.04,96.83,96.93,14797.0,97.0,97.04,96.83,96.93,14797.0
2018-04-26 10:15:00,96.93,96.94,96.39,96.39,7300.0,96.93,96.94,96.39,96.39,7300.0
2018-04-26 10:20:00,96.41,96.47,96.18,96.22,11003.0,96.41,96.47,96.18,96.22,11003.0
2018-04-26 10:25:00,96.24,96.46,96.2,96.39,6915.0,96.24,96.46,96.2,96.39,6915.0
2018-04-26 10:30:00,96.42,96.42,96.2,96.24,3049.0,96.42,96.42,96.2,96.24,3049.0
2018-04-26 10:35:00,96.24,96.6,96.24,96.6,7446.0,96.24,96.6,96.24,96.6,7446.0
2018-04-26 10:40:00,96.55,96.55,96.3,96.3,2955.0,96.55,96.55,96.3,96.3,2955.0
2018-04-26 10:45:00,96.32,96.41,96.32,96.32,3438.0,96.32,96.41,96.32,96.32,3438.0
2018-04-26 10:50:00,96.34,96.56,96.34,96.56,3900.0,96.34,96.56,96.34,96.56,3900.0
2018-04-26 10:55:00,96.57,96.61,96.49,96.49,4100.0,96.57,96.61,96.49,96.49,4100.0
2018-04-26 11:00:00,96.49,96.55,96.42,96.55,3600.0,96.49,96.55,96.42,96.55,3600.0
2018-04-26 11:05:00,96.52,96.52,96.43,96.45,4626.0,96.52,96.52,96.43,96.45,4626.0
2018-04-26 11:10:00,96.39,96.5,96.39,96.46,4900.0,96.39,96.5,96.39,96.46,4900.0
2018-04-26 11:15:00,96.48,96.49,96.37,96.45,8521.0,96.48,96.49,96.37,96.45,8521.0
2018-04-26 11:20:00,96.45,96.5,96.42,96.43,8945.0,96.45,96.5,96.42,96.43,8945.0
2018-04-26 11:25:00,96.44,96.55,96.42,96.53,6100.0,96.44,96.55,96.42,96.53,6100.0
2018-04-26 11:30:00,96.53,96.53,96.28,96.4,7121.0,96.53,96.53,96.28,96.4,7121.0
2018-04-26 11:35:00,96.43,96.49,96.32,96.39,3900.0,96.43,96.49,96.32,96.39,3900.0
2018-04-26 11:40:00,96.38,96.47,96.34,96.47,6180.0,96.38,96.47,96.34,96.47,6180.0
2018-04-26 11:45:00,96.47,96.47,96.31,96.41,3200.0,96.47,96.47,96.31,96.41,3200.0
2018-04-26 11:50:00,96.44,96.49,96.38,96.43,3200.0,96.44,96.49,96.38,96.43,3200.0
2018-04-26 11:55:00,96.44,96.54,96.38,96.54,5000.0,96.44,96.54,96.38,96.54,5000.0
2018-04-26 12:00:00,96.59,96.65,96.59,96.6,1600.0,96.59,96.65,96.59,96.6,1600.0
2018-04-26 12:05:00,96.61,96.72,96.6,96.67,3100.0,96.61,96.72,96.6,96.67,3100.0
2018-04-26 12:10:00,96.63,96.67,96.62,96.64,2001.0,96.63,96.67,96.62,96.64,2001.0
2018-04-26 12:15:00,96.63,96.84,96.63,96.76,3501.0,96.63,96.84,96.63,96.76,3501.0
2018-04-26 12:20:00,96.76,96.92,96.76,96.88,1700.0,96.76,96.92,96.76,96.88,1700.0
2018-04-26 12:25:00,96.93,96.95,96.79,96.82,3677.0,96.93,96.95,96.79,96.82,3677.0
2018-04-26 12:30:00,96.83,96.83,96.75,96.78,3477.0,96.83,96.83,96.75,96.78,3477.0
2018-04-26 12:35:00,96.76,96.8,96.69,96.77,5100.0,96.76,96.8,96.69,96.77,5100.0
2018-04-26 12:40:00,96.75,96.86,96.69,96.76,4400.0,96.75,96.86,96.69,96.76,4400.0
2018-04-26 12:45:00,96.76,96.76,96.63,96.69,3000.0,96.76,96.76,96.63,96.69,3000.0
2018-04-26 12:50:00,96.7,96.73,96.66,96.7,2800.0,96.7,96.73,96.66,96.7,2800.0
2018-04-26 12:55:00,96.76,96.76,96.71,96.72,2015.0,96.76,96.76,96.71,96.72,2015.0
2018-04-26 13:00:00,96.64,96.76,96.64,96.72,2600.0,96.64,96.76,96.64,96.72,2600.0
2018-04-26 13:05:00,96.73,96.77,96.72,96.77,2100.0,96.73,96.77,96.72,96.77,2100.0
2018-04-26 13:10:00,96.79,96.95,96.73,96.82,3201.0,96.79,96.95,96.73,96.82,3201.0
2018-04-26 13:15:00,96.85,96.9,96.81,96.84,1885.0,96.85,96.9,96.81,96.84,1885.0
2018-04-26 13:20:00,96.84,96.85,96.8,96.85,2000.0,96.84,96.85,96.8,96.85,2000.0
2018-04-26 13:25:00,96.78,96.78,96.7,96.74,1648.0,96.78,96.78,96.7,96.74,1648.0
2018-04-26 13:30:00,96.72,96.9,96.72,96.89,3506.0,96.72,96.9,96.72,96.89,3506.0
2018-04-26 13:35:00,96.91,96.97,96.88,96.97,4250.0,96.91,96.97,96.88,96.97,4250.0
2018-04-26 13:40:00,97.06,97.08,97.01,97.07,3400.0,97.06,97.08,97.01,97.07,3400.0
2018-04-26 13:45:00,97.08,97.13,97.08,97.13,2500.0,97.08,97.13,97.08,97.13,2500.0
2018-04-26 13:50:00,97.12,97.15,97.06,97.06,2803.0,97.12,97.15,97.06,97.06,2803.0
2018-04-26 13:55:00,97.02,97.08,97.01,97.08,3900.0,97.02,97.08,97.01,97.08,3900.0
2018-04-26 14:00:00,97.07,97.09,97.02,97.04,2512.0,97.07,97.09,97.02,97.04,2512.0
2018-04-26 14:05:00,97.03,97.09,96.96,97.09,5550.0,97.03,97.09,96.96,97.09,5550.0
2018-04-26 14:10:00,97.09,97.1,97.05,97.07,2909.0,97.09,97.1,97.05,97.07,2909.0
2018-04-26 14:15:00,97.04,97.05,96.96,97.02,5650.0,97.04,97.05,96.96,97.02,5650.0
2018-04-26 14:20:00,97.03,97.08,96.99,96.99,3832.0,97.03,97.08,96.99,96.99,3832.0
2018-04-26 14:25:00,97.0,97.07,96.97,97.03,5238.0,97.0,97.07,96.97,97.03,5238.0
2018-04-26 14:30:00,97.02,97.02,96.86,96.9,5500.0,97.02,97.02,96.86,96.9,5500.0
2018-04-26 14:35:00,96.9,96.94,96.81,96.85,4683.0,96.9,96.94,96.81,96.85,4683.0
2018-04-26 14:40:00,96.85,96.93,96.82,96.84,8572.0,96.85,96.93,96.82,96.84,8572.0
2018-04-26 14:45:00,96.86,96.86,96.68,96.68,11795.0,96.86,96.86,96.68,96.68,11795.0
2018-04-26 14:50:00,96.67,96.67,96.5,96.52,9463.0,96.67,96.67,96.5,96.52,9463.0
2018-04-26 14:55:00,96.51,96.55,96.47,96.47,11789.0,96.51,96.55,96.47,96.47,11789.0
2018-04-26 15:00:00,96.48,96.64,96.48,96.64,8570.0,96.48,96.64,96.48,96.64,8570.0
2018-04-26 15:05:00,96.63,96.64,96.42,96.42,9825.0,96.63,96.64,96.42,96.42,9825.0
2018-04-26 15:10:00,96.45,96.52,96.43,96.46,8262.0,96.45,96.52,96.43,96.46,8262.0
2018-04-26 15:15:00,96.47,96.5,96.38,96.42,11589.0,96.47,96.5,96.38,96.42,11589.0
2018-04-26 15:20:00,96.42,96.44,96.32,96.35,7600.0,96.42,96.44,96.32,96.35,7600.0
2018-04-26 15:25:00,96.34,96.43,96.23,96.23,15452.0,96.34,96.43,96.23,96.23,15452.0
2018-04-26 15:30:00,96.26,96.32,96.24,96.32,13573.0,96.26,96.32,96.24,96.32,13573.0
2018-04-26 15:35:00,96.32,96.33,96.22,96.23,17689.0,96.32,96.33,96.22,96.23,17689.0
2018-04-26 15:40:00,96.2,96.45,96.15,96.45,22122.0,96.2,96.45,96.15,96.45,22122.0
2018-04-26 15:45:00,96.42,96.43,96.22,96.29,29517.0,96.42,96.43,96.22,96.29,29517.0
2018-04-26 15:50:00,96.29,96.39,96.21,96.38,32743.0,96.29,96.39,96.21,96.38,32743.0
2018-04-26 15:55:00,96.37,96.53,96.37,96.49,84324.0,96.37,96.53,96.37,96.49,84324.0
2018-04-27 09:30:00,96.4,96.62,96.08,96.28,8052.0,96.4,96.62,96.08,96.28,8052.0
2018-04-27 09:35:00,96.38,96.38,96.03,96.09,9793.0,96.38,96.38,96.03,96.09,9793.0
2018-04-27 09:40:00,96.06,96.09,95.86,95.91,4000.0,96.06,96.09,95.86,95.91,4000.0
2018-04-27 09:45:00,95.98,96.26,95.98,96.18,2100.0,95.98,96.26,95.98,96.18,2100.0
2018-04-27 09:50:00,96.17,96.54,96.0,96.54,18263.0,96.17,96.54,96.0,96.54,18263.0
2018-04-27 09:55:00,96.58,96.71,96.37,96.71,4500.0,96.58,96.71,96.37,96.71,4500.0
2018-04-27 10:00:00,96.77,97.0,96.57,97.0,2400.0,96.77,97.0,96.57,97.0,2400.0
2018-04-27 10:05:00,96.95,96.97,96.65,96.72,8620.0,96.95,96.97,96.65,96.72,8620.0
2018-04-27 10:10:00,96.69,96.83,96.57,96.74,8995.0,96.69,96.83,96.57,96.74,8995.0
2018-04-27 10:15:00,96.75,96.97,96.75,96.78,4700.0,96.75,96.97,96.75,96.78,4700.0
2018-04-27 10:20:00,96.78,96.94,96.77,96.85,5168.0,96.78,96.94,96.77,96.85,5168.0
2018-04-27 10:25:00,96.79,96.83,96.62,96.74,4878.0,96.79,96.83,96.62,96.74,4878.0
2018-04-27 10:30:00,96.68,96.69,96.44,96.44,2900.0,96.68,96.69,96.44,96.44,2900.0
2018-04-27 10:35:00,96.46,96.54,96.41,96.51,5759.0,96.46,96.54,96.41,96.51,5759.0
2018-04-27 10:40:00,96.5,96.57,96.4,96.46,6594.0,96.5,96.57,96.4,96.46,6594.0
2018-04-27 10:45:00,96.46,96.46,96.32,96.4,5200.0,96.46,96.46,96.32,96.4,5200.0
2018-04-27 10:50:00,96.33,96.34,96.23,96.26,3500.0,96.33,96.34,96.23,96.26,3500.0
2018-04-27 10:55:00,96.28,96.44,96.22,96.4,5683.0,96.28,96.44,96.22,96.4,5683.0
2018-04-27 11:00:00,96.37,96.54,96.37,96.45,8550.0,96.37,96.54,96.37,96.45,8550.0
2018-04-27 11:05:00,96.49,96.61,96.44,96.61,7455.0,96.49,96.61,96.44,96.61,7455.0
2018-04-27 11:10:00,96.58,96.68,96.56,96.6,8334.0,96.58,96.68,96.56,96.6,8334.0
2018-04-27 11:15:00,96.62,96.68,96.55,96.57,2500.0,96.62,96.68,96.55,96.57,2500.0
2018-04-27 11:20:00,96.58,96.69,96.55,96.69,4200.0,96.58,96.69,96.55,96.69,4200.0
2018-04-27 11:25:00,96.68,96.75,96.66,96.74,6000.0,96.68,96.75,96.66,96.74,6000.0
2018-04-27 11:30:00,96.72,96.75,96.67,96.72,4202.0,96.72,96.75,96.67,96.72,4202.0
2018-04-27 11:35:00,96.71,96.78,96.69,96.73,2300.0,96.71,96.78,96.69,96.73,2300.0
2018-04-27 11:40:00,96.78,96.78,96.54,96.6,2600.0,96.78,96.78,96.54,96.6,2600.0
2018-04-27 11:45:00,96.64,96.65,96.49,96.49,2200.0,96.64,96.65,96.49,96.49,2200.0
2018-04-27 11:50:00,96.48,96.54,96.46,96.52,3400.0,96.48,96.54,96.46,96.52,3400.0
2018-04-27 11:55:00,96.49,96.72,96.49,96.66,2500.0,96.49,96.72,96.49,96.66,2500.0
2018-04-27 12:00:00,96.67,96.69,96.61,96.65,1910.0,96.67,96.69,96.61,96.65,1910.0
2018-04-27 12:05:00,96.65,96.72,96.54,96.54,3215.0,96.65,96.72,96.54,96.54,3215.0
2018-04-27 12:10:00,96.61,96.74,96.54,96.74,2936.0,96.61,96.74,96.54,96.74,2936.0
2018-04-27 12:15:00,96.69,96.72,96.66,96.68,2367.0,96.69,96.72,96.66,96.68,2367.0
2018-04-27 12:20:00,96.69,96.71,96.65,96.66,2300.0,96.69,96.71,96.65,96.66,2300.0
2018-04-27 12:25:00,96.68,96.69,96.62,96.62,2900.0,96.68,96.69,96.62,96.62,2900.0
2018-04-27 12:30:00,96.6,96.72,96.47,96.47,2740.0,96.6,96.72,96.47,96.47,2740.0
2018-04-27 12:35:00,96.48,96.54,96.47,96.5,1700.0,96.48,96.54,96.47,96.5,1700.0
2018-04-27 12:40:00,96.5,96.62,96.5,96.59,2000.0,96.5,96.62,96.5,96.59,2000.0
2018-04-27 12:45:00,96.57,96.75,96.57,96.7,2200.0,96.57,96.75,96.57,96.7,2200.0
2018-04-27 12:50:00,96.73,96.8,96.71,96.78,2072.0,96.73,96.8,96.71,96.78,2072.0
2018-04-27 12:55:00,96.77,96.84,96.77,96.82,7300.0,96.77,96.84,96.77,96.82,7300.0
2018-04-27 13:00:00,96.79,96.79,96.72,96.72,2623.0,96.79,96.79,96.72,96.72,2623.0
2018-04-27 13:05:00,96.71,96.73,96.64,96.73,6726.0,96.71,96.73,96.64,96.73,6726.0
2018-04-27 13:10:00,96.74,96.79,96.72,96.78,1573.0,96.74,96.79,96.72,96.78,1573.0
2018-04-27 13:15:00,96.78,96.82,96.7,96.7,3100.0,96.78,96.82,96.7,96.7,3100.0
2018-04-27 13:20:00,96.7,96.7,96.53,96.6,2958.0,96.7,96.7,96.53,96.6,2958.0
2018-04-27 13:25:00,96.55,96.55,96.46,96.5,3408.0,96.55,96.55,96.46,96.5,3408.0
2018-04-27 13:30:00,96.46,96.47,96.42,96.45,4846.0,96.46,96.47,96.42,96.45,4846.0
2018-04-27 13:35:00,96.48,96.48,96.38,96.39,6005.0,96.48,96.48,96.38,96.39,6005.0
2018-04-27 13:40:00,96.39,96.41,96.33,96.36,3968.0,96.39,96.41,96.33,96.36,3968.0
2018-04-27 13:45:00,96.37,96.37,96.22,96.22,2000.0,96.37,96.37,96.22,96.22,2000.0
2018-04-27 13:50:00,96.24,96.34,96.24,96.34,3758.0,96.24,96.34,96.24,96.34,3758.0
2018-04-27 13:55:00,96.35,96.35,96.3,96.31,3820.0,96.35,96.35,96.3,96.31,3820.0
2018-04-27 14:00:00,96.27,96.34,96.26,96.32,3900.0,96.27,96.34,96.26,96.32,3900.0
2018-04-27 14:05:00,96.33,96.38,96.29,96.35,6040.0,96.33,96.38,96.29,96.35,6040.0
2018-04-27 14:10:00,96.35,96.36,96.31,96.31,3791.0,96.35,96.36,96.31,96.31,3791.0
2018-04-27 14:15:00,96.35,96.38,96.3,96.3,6039.0,96.35,96.38,96.3,96.3,6039.0
2018-04-27 14:20:00,96.3,96.36,96.28,96.3,3182.0,96.3,96.36,96.28,96.3,3182.0
2018-04-27 14:25:00,96.34,96.36,96.3,96.32,3906.0,96.34,96.36,96.3,96.32,3906.0
2018-04-27 14:30:00,96.31,96.31,96.26,96.29,5072.0,96.31,96.31,96.26,96.29,5072.0
2018-04-27 14:35:00,96.31,96.39,96.31,96.33,5400.0,96.31,96.39,96.31,96.33,5400.0
2018-04-27 14:40:00,96.34,96.37,96.08,96.24,39775.0,96.34,96.37,96.08,96.24,39775.0
2018-04-27 14:45:00,96.26,96.29,96.21,96.25,7982.0,96.26,96.29,96.21,96.25,7982.0
2018-04-27 14:50:00,96.22,96.34,96.21,96.29,6442.0,96.22,96.34,96.21,96.29,6442.0
2018-04-27 14:55:00,96.33,96.38,96.32,96.38,6442.0,96.33,96.38,96.32,96.38,6442.0
2018-04-27 15:00:00,96.37,96.41,96.3,96.41,17748.0,96.37,96.41,96.3,96.41,17748.0
2018-04-27 15:05:00,96.42,96.45,96.36,96.43,8576.0,96.42,96.45,96.36,96.43,8576.0
2018-04-27 15:10:00,96.46,96.47,96.29,96.31,8916.0,96.46,96.47,96.29,96.31,8916.0
2018-04-27 15:15:00,96.33,96.36,96.29,96.32,5839.0,96.33,96.36,96.29,96.32,5839.0
2018-04-27 15:20:00,96.32,96.37,96.29,96.33,11074.0,96.32,96.37,96.29,96.33,11074.0
2018-04-27 15:25:00,96.34,96.36,96.26,96.34,8751.0,96.34,96.36,96.26,96.34,8751.0
2018-04-27 15:30:00,96.33,96.36,96.3,96.32,15500.0,96.33,96.36,96.3,96.32,15500.0
2018-04-27 15:35:00,96.31,96.48,96.31,96.48,27519.0,96.31,96.48,96.31,96.48,27519.0
2018-04-27 15:40:00,96.47,96.59,96.43,96.54,24487.0,96.47,96.59,96.43,96.54,24487.0
2018-04-27 15:45:00,96.57,96.72,96.55,96.68,29286.0,96.57,96.72,96.55,96.68,29286.0
2018-04-27 15:50:00,96.68,96.69,96.59,96.62,29765.0,96.68,96.69,96.59,96.62,29765.0
2018-04-27 15:55:00,96.61,96.68,96.44,96.44,121987.0,96.61,96.68,96.44,96.44,121987.0
2018-04-30 09:30:00,96.8,97.29,96.25,97.09,13304.0,96.8,97.29,96.25,97.09,13304.0
2018-04-30 09:35:00,97.08,97.23,96.47,96.53,10704.0,97.08,97.23,96.47,96.53,10704.0
2018-04-30 09:40:00,96.67,96.8,96.47,96.63,12374.0,96.67,96.8,96.47,96.63,12374.0
2018-04-30 09:45:00,96.7,96.76,96.55,96.67,4512.0,96.7,96.76,96.55,96.67,4512.0
2018-04-30 09:50:00,96.65,96.8,96.57,96.69,26564.0,96.65,96.8,96.57,96.69,26564.0
2018-04-30 09:55:00,96.69,96.88,96.63,96.76,29832.0,96.69,96.88,96.63,96.76,29832.0
2018-04-30 10:00:00,96.79,96.84,96.59,96.8,11997.0,96.79,96.84,96.59,96.8,11997.0
2018-04-30 10:05:00,96.78,96.86,96.77,96.8,12013.0,96.78,96.86,96.77,96.8,12013.0
2018-04-30 10:10:00,96.8,96.95,96.68,96.95,11340.0,96.8,96.95,96.68,96.95,11340.0
2018-04-30 10:15:00,96.9,96.96,96.81,96.87,11355.0,96.9,96.96,96.81,96.87,11355.0
2018-04-30 10:20:00,96.9,97.12,96.86,96.92,15387.0,96.9,97.12,96.86,96.92,15387.0
2018-04-30 10:25:00,96.9,97.13,96.84,97.13,17501.0,96.9,97.13,96.84,97.13,17501.0
2018-04-30 10:30:00,97.15,97.15,97.01,97.1,21787.0,97.15,97.15,97.01,97.1,21787.0
2018-04-30 10:35:00,97.13,97.19,97.02,97.07,20502.0,97.13,97.19,97.02,97.07,20502.0
2018-04-30 10:40:00,97.06,97.1,96.89,96.94,9974.0,97.06,97.1,96.89,96.94,9974.0
2018-04-30 10:45:00,96.94,97.12,96.89,96.98,22882.0,96.94,97.12,96.89,96.98,22882.0
2018-04-30 10:50:00,96.99,97.0,96.73,96.73,5878.0,96.99,97.0,96.73,96.73,5878.0
2018-04-30 10:55:00,96.73,96.86,96.69,96.86,2314.0,96.73,96.86,96.69,96.86,2314.0
2018-04-30 11:00:00,96.86,96.94,96.79,96.79,5881.0,96.86,96.94,96.79,96.79,5881.0
2018-04-30 11:05:00,96.81,96.86,96.74,96.8,7865.0,96.81,96.86,96.74,96.8,7865.0
2018-04-30 11:10:00,96.79,96.81,96.72,96.81,4082.0,96.79,96.81,96.72,96.81,4082.0
2018-04-30 11:15:00,96.77,96.77,96.54,96.74,4643.0,96.77,96.77,96.54,96.74,4643.0
2018-04-30 11:20:00,96.66,96.84,96.65,96.81,4781.0,96.66,96.84,96.65,96.81,4781.0
2018-04-30 11:25:00,96.79,96.81,96.63,96.65,4222.0,96.79,96.81,96.63,96.65,4222.0
2018-04-30 11:30:00,96.63,96.69,96.61,96.62,10257.0,96.63,96.69,96.61,96.62,10257.0
2018-04-30 11:35:00,96.58,96.6,96.4,96.4,4217.0,96.58,96.6,96.4,96.4,4217.0
2018-04-30 11:40:00,96.37,96.46,96.35,96.46,5542.0,96.37,96.46,96.35,96.46,5542.0
2018-04-30 11:45:00,96.42,96.42,96.25,96.27,4404.0,96.42,96.42,96.25,96.27,4404.0
2018-04-30 11:50:00,96.31,96.34,96.25,96.31,4119.0,96.31,96.34,96.25,96.31,4119.0
2018-04-30 11:55:00,96.33,96.45,96.33,96.35,6249.0,96.33,96.45,96.33,96.35,6249.0
2018-04-30 12:00:00,96.35,96.35,96.22,96.28,14773.0,96.35,96.35,96.22,96.28,14773.0
2018-04-30 12:05:00,96.32,96.36,96.3,96.33,3100.0,96.32,96.36,96.3,96.33,3100.0
2018-04-30 12:10:00,96.35,96.35,96.28,96.34,2500.0,96.35,96.35,96.28,96.34,2500.0
2018-04-30 12:15:00,96.3,96.41,96.24,96.31,14749.0,96.3,96.41,96.24,96.31,14749.0
2018-04-30 12:20:00,96.29,96.39,96.28,96.32,3972.0,96.29,96.39,96.28,96.32,3972.0
2018-04-30 12:25:00,96.33,96.42,96.33,96.4,4832.0,96.33,96.42,96.33,96.4,4832.0
2018-04-30 12:30:00,96.39,96.4,96.35,96.35,2300.0,96.39,96.4,96.35,96.35,2300.0
2018-04-30 12:35:00,96.34,96.34,96.27,96.3,3608.0,96.34,96.34,96.27,96.3,3608.0
2018-04-30 12:40:00,96.28,96.35,96.27,96.35,2184.0,96.28,96.35,96.27,96.35,2184.0
2018-04-30 12:45:00,96.3,96.35,96.19,96.23,5817.0,96.3,96.35,96.19,96.23,5817.0
2018-04-30 12:50:00,96.21,96.21,96.09,96.16,5738.0,96.21,96.21,96.09,96.16,5738.0
2018-04-30 12:55:00,96.18,96.33,96.14,96.33,2200.0,96.18,96.33,96.14,96.33,2200.0
2018-04-30 13:00:00,96.36,96.36,96.25,96.25,2918.0,96.36,96.36,96.25,96.25,2918.0
2018-04-30 13:05:00,96.24,96.25,96.17,96.18,5061.0,96.24,96.25,96.17,96.18,5061.0
2018-04-30 13:10:00,96.21,96.22,96.02,96.1,4200.0,96.21,96.22,96.02,96.1,4200.0
2018-04-30 13:15:00,96.13,96.22,96.13,96.19,1801.0,96.13,96.22,96.13,96.19,1801.0
2018-04-30 13:20:00,96.18,96.21,96.11,96.11,8813.0,96.18,96.21,96.11,96.11,8813.0
2018-04-30 13:25:00,96.16,96.2,96.16,96.2,5116.0,96.16,96.2,96.16,96.2,5116.0
2018-04-30 13:30:00,96.2,96.26,96.17,96.18,4500.0,96.2,96.26,96.17,96.18,4500.0
2018-04-30 13:35:00,96.19,96.32,96.19,96.31,3690.0,96.19,96.32,96.19,96.31,3690.0
2018-04-30 13:40:00,96.31,96.36,96.24,96.24,5655.0,96.31,96.36,96.24,96.24,5655.0
2018-04-30 13:45:00,96.26,96.31,96.22,96.24,3400.0,96.26,96.31,96.22,96.24,3400.0
2018-04-30 13:50:00,96.24,96.35,96.2,96.21,10513.0,96.24,96.35,96.2,96.21,10513.0
2018-04-30 13:55:00,96.19,96.3,96.19,96.29,3618.0,96.19,96.3,96.19,96.29,3618.0
2018-04-30 14:00:00,96.27,96.27,96.12,96.12,3777.0,96.27,96.27,96.12,96.12,3777.0
2018-04-30 14:05:00,96.1,96.1,95.99,96.04,5200.0,96.1,96.1,95.99,96.04,5200.0
2018-04-30 14:10:00,96.01,96.08,95.99,96.07,5692.0,96.01,96.08,95.99,96.07,5692.0
2018-04-30 14:15:00,96.1,96.18,95.99,96.0,10827.0,96.1,96.18,95.99,96.0,10827.0
2018-04-30 14:20:00,96.0,96.15,95.99,96.14,15152.0,96.0,96.15,95.99,96.14,15152.0
2018-04-30 14:25:00,96.16,96.24,96.11,96.23,4467.0,96.16,96.24,96.11,96.23,4467.0
2018-04-30 14:30:00,96.2,96.23,96.1,96.1,6600.0,96.2,96.23,96.1,96.1,6600.0
2018-04-30 14:35:00,96.1,96.19,96.06,96.08,4586.0,96.1,96.19,96.06,96.08,4586.0
2018-04-30 14:40:00,96.06,96.08,95.99,96.06,7046.0,96.06,96.08,95.99,96.06,7046.0
2018-04-30 14:45:00,96.06,96.07,95.98,96.06,15479.0,96.06,96.07,95.98,96.06,15479.0
2018-04-30 14:50:00,96.06,96.07,96.0,96.03,7020.0,96.06,96.07,96.0,96.03,7020.0
2018-04-30 14:55:00,96.02,96.06,95.99,96.01,7477.0,96.02,96.06,95.99,96.01,7477.0
2018-04-30 15:00:00,96.03,96.04,95.99,96.0,5949.0,96.03,96.04,95.99,96.0,5949.0
2018-04-30 15:05:00,95.98,96.04,95.98,96.03,5442.0,95.98,96.04,95.98,96.03,5442.0
2018-04-30 15:10:00,96.03,96.13,96.01,96.06,7289.0,96.03,96.13,96.01,96.06,7289.0
2018-04-30 15:15:00,96.06,96.13,96.04,96.13,8771.0,96.06,96.13,96.04,96.13,8771.0
2018-04-30 15:20:00,96.12,96.13,95.92,95.92,8165.0,96.12,96.13,95.92,95.92,8165.0
2018-04-30 15:25:00,95.91,95.91,95.84,95.87,12050.0,95.91,95.91,95.84,95.87,12050.0
2018-04-30 15:30:00,95.86,96.11,95.86,96.11,7376.0,95.86,96.11,95.86,96.11,7376.0
2018-04-30 15:35:00,96.13,96.18,96.12,96.17,11411.0,96.13,96.18,96.12,96.17,11411.0
2018-04-30 15:40:00,96.16,96.16,96.06,96.06,9090.0,96.16,96.16,96.06,96.06,9090.0
2018-04-30 15:45:00,96.03,96.11,96.02,96.1,24884.0,96.03,96.11,96.02,96.1,24884.0
2018-04-30 15:50:00,96.09,96.09,96.0,96.04,23711.0,96.09,96.09,96.0,96.04,23711.0
2018-04-30 15:55:00,96.04,96.04,95.75,95.78,110501.0,96.04,96.04,95.75,95.78,110501.0
2018-05-01 09:30:00,95.64,96.11,95.53,95.53,7182.0,95.64,96.11,95.53,95.53,7182.0
2018-05-01 09:35:00,96.07,96.43,95.93,96.39,8747.0,96.07,96.43,95.93,96.39,8747.0
2018-05-01 09:40:00,96.37,96.63,96.32,96.37,9992.0,96.37,96.63,96.32,96.37,9992.0
2018-05-01 09:45:00,96.33,96.66,96.33,96.55,8761.0,96.33,96.66,96.33,96.55,8761.0
2018-05-01 09:50:00,96.63,96.7,96.44,96.7,7882.0,96.63,96.7,96.44,96.7,7882.0
2018-05-01 09:55:00,96.73,97.03,96.69,96.91,9035.0,96.73,97.03,96.69,96.91,9035.0
2018-05-01 10:00:00,96.9,97.0,96.69,96.69,5565.0,96.9,97.0,96.69,96.69,5565.0
2018-05-01 10:05:00,96.66,96.66,96.44,96.51,3763.0,96.66,96.66,96.44,96.51,3763.0
2018-05-01 10:10:00,96.45,96.54,96.32,96.54,8189.0,96.45,96.54,96.32,96.54,8189.0
2018-05-01 10:15:00,96.44,96.88,96.43,96.8,11900.0,96.44,96.88,96.43,96.8,11900.0
2018-05-01 10:20:00,96.74,96.76,96.56,96.69,10945.0,96.74,96.76,96.56,96.69,10945.0
2018-05-01 10:25:00,96.68,96.75,96.4,96.43,6027.0,96.68,96.75,96.4,96.43,6027.0
2018-05-01 10:30:00,96.38,96.69,96.26,96.65,10708.0,96.38,96.69,96.26,96.65,10708.0
2018-05-01 10:35:00,96.58,96.58,96.32,96.53,9309.0,96.58,96.58,96.32,96.53,9309.0
2018-05-01 10:40:00,96.48,96.65,96.45,96.63,9349.0,96.48,96.65,96.45,96.63,9349.0
2018-05-01 10:45:00,96.64,96.76,96.51,96.52,6233.0,96.64,96.76,96.51,96.52,6233.0
2018-05-01 10:50:00,96.48,96.6,96.48,96.51,7862.0,96.48,96.6,96.48,96.51,7862.0
2018-05-01 10:55:00,96.54,96.58,96.46,96.51,7638.0,96.54,96.58,96.46,96.51,7638.0
2018-05-01 11:00:00,96.48,96.65,96.41,96.65,12938.0,96.48,96.65,96.41,96.65,12938.0
2018-05-01 11:05:00,96.6,96.87,96.55,96.86,16608.0,96.6,96.87,96.55,96.86,16608.0
2018-05-01 11:10:00,96.83,97.0,96.82,96.91,15772.0,96.83,97.0,96.82,96.91,15772.0
2018-05-01 11:15:00,96.94,97.23,96.93,97.21,13598.0,96.94,97.23,96.93,97.21,13598.0
2018-05-01 11:20:00,97.23,97.32,97.02,97.06,11932.0,97.23,97.32,97.02,97.06,11932.0
2018-05-01 11:25:00,97.03,97.29,96.94,97.22,13754.0,97.03,97.29,96.94,97.22,13754.0
2018-05-01 11:30:00,97.19,97.22,97.07,97.16,6200.0,97.19,97.22,97.07,97.16,6200.0
2018-05-01 11:35:00,97.14,97.27,97.04,97.27,8182.0,97.14,97.27,97.04,97.27,8182.0
2018-05-01 11:40:00,97.27,97.27,97.17,97.24,8254.0,97.27,97.27,97.17,97.24,8254.0
2018-05-01 11:45:00,97.2,97.4,97.18,97.4,9783.0,97.2,97.4,97.18,97.4,9783.0
2018-05-01 11:50:00,97.37,97.48,97.35,97.43,12627.0,97.37,97.48,97.35,97.43,12627.0
2018-05-01 11:55:00,97.42,97.43,97.34,97.39,12826.0,97.42,97.43,97.34,97.39,12826.0
2018-05-01 12:00:00,97.38,97.44,97.26,97.26,7409.0,97.38,97.44,97.26,97.26,7409.0
2018-05-01 12:05:00,97.32,97.36,97.29,97.34,6437.0,97.32,97.36,97.29,97.34,6437.0
2018-05-01 12:10:00,97.34,97.45,97.32,97.41,6269.0,97.34,97.45,97.32,97.41,6269.0
2018-05-01 12:15:00,97.41,97.47,97.34,97.45,6592.0,97.41,97.47,97.34,97.45,6592.0
2018-05-01 12:20:00,97.44,97.55,97.44,97.55,9665.0,97.44,97.55,97.44,97.55,9665.0
2018-05-01 12:25:00,97.54,97.56,97.5,97.5,8268.0,97.54,97.56,97.5,97.5,8268.0
2018-05-01 12:30:00,97.51,97.74,97.47,97.74,14441.0,97.51,97.74,97.47,97.74,14441.0
2018-05-01 12:35:00,97.74,98.46,97.7,97.9,34324.0,97.74,98.46,97.7,97.9,34324.0
2018-05-01 12:40:00,97.86,97.86,97.75,97.76,14196.0,97.86,97.86,97.75,97.76,14196.0
2018-05-01 12:45:00,97.78,98.01,97.78,97.82,11929.0,97.78,98.01,97.78,97.82,11929.0
2018-05-01 12:50:00,97.82,97.84,97.74,97.79,13366.0,97.82,97.84,97.74,97.79,13366.0
2018-05-01 12:55:00,97.79,97.83,97.7,97.73,33812.0,97.79,97.83,97.7,97.73,33812.0
2018-05-01 13:00:00,97.72,97.82,97.7,97.8,13388.0,97.72,97.82,97.7,97.8,13388.0
2018-05-01 13:05:00,97.8,97.82,97.58,97.6,9030.0,97.8,97.82,97.58,97.6,9030.0
2018-05-01 13:10:00,97.61,97.71,97.57,97.6,11064.0,97.61,97.71,97.57,97.6,11064.0
2018-05-01 13:15:00,97.54,97.64,97.51,97.64,6344.0,97.54,97.64,97.51,97.64,6344.0
2018-05-01 13:20:00,97.62,97.64,97.55,97.58,6804.0,97.62,97.64,97.55,97.58,6804.0
2018-05-01 13:25:00,97.55,97.71,97.53,97.68,5461.0,97.55,97.71,97.53,97.68,5461.0
2018-05-01 13:30:00,97.68,97.79,97.67,97.77,10103.0,97.68,97.79,97.67,97.77,10103.0
2018-05-01 13:35:00,97.76,97.79,97.68,97.72,14379.0,97.76,97.79,97.68,97.72,14379.0
2018-05-01 13:40:00,97.73,98.26,97.73,98.01,19373.0,97.73,98.26,97.73,98.01,19373.0
2018-05-01 13:45:00,98.04,98.46,98.01,98.34,12702.0,98.04,98.46,98.01,98.34,12702.0
2018-05-01 13:50:00,98.37,98.51,98.28,98.43,31879.0,98.37,98.51,98.28,98.43,31879.0
2018-05-01 13:55:00,98.45,98.81,98.41,98.54,20177.0,98.45,98.81,98.41,98.54,20177.0
2018-05-01 14:00:00,98.54,98.6,98.35,98.36,22808.0,98.54,98.6,98.35,98.36,22808.0
2018-05-01 14:05:00,98.33,98.33,98.23,98.27,5744.0,98.33,98.33,98.23,98.27,5744.0
2018-05-01 14:10:00,98.29,98.33,98.1,98.1,7735.0,98.29,98.33,98.1,98.1,7735.0
2018-05-01 14:15:00,98.06,98.15,98.06,98.15,3511.0,98.06,98.15,98.06,98.15,3511.0
2018-05-01 14:20:00,98.18,98.39,98.18,98.39,8680.0,98.18,98.39,98.18,98.39,8680.0
2018-05-01 14:25:00,98.39,98.41,98.11,98.14,9105.0,98.39,98.41,98.11,98.14,9105.0
2018-05-01 14:30:00,98.14,98.53,98.14,98.27,13330.0,98.14,98.53,98.14,98.27,13330.0
2018-05-01 14:35:00,98.29,98.65,98.24,98.51,18097.0,98.29,98.65,98.24,98.51,18097.0
2018-05-01 14:40:00,98.46,98.74,98.44,98.68,9900.0,98.46,98.74,98.44,98.68,9900.0
2018-05-01 14:45:00,98.67,98.67,98.42,98.42,4919.0,98.67,98.67,98.42,98.42,4919.0
2018-05-01 14:50:00,98.45,98.48,98.2,98.23,8031.0,98.45,98.48,98.2,98.23,8031.0
2018-05-01 14:55:00,98.2,98.33,98.19,98.29,9340.0,98.2,98.33,98.19,98.29,9340.0
2018-05-01 15:00:00,98.3,98.32,98.13,98.16,13288.0,98.3,98.32,98.13,98.16,13288.0
2018-05-01 15:05:00,98.16,98.78,98.16,98.42,27533.0,98.16,98.78,98.16,98.42,27533.0
2018-05-01 15:10:00,98.43,98.53,98.36,98.46,23959.0,98.43,98.53,98.36,98.46,23959.0
2018-05-01 15:15:00,98.43,98.45,98.16,98.16,19592.0,98.43,98.45,98.16,98.16,19592.0
2018-05-01 15:20:00,98.18,98.22,98.11,98.11,14261.0,98.18,98.22,98.11,98.11,14261.0
2018-05-01 15:25:00,98.14,98.18,97.95,98.04,15428.0,98.14,98.18,97.95,98.04,15428.0
2018-05-01 15:30:00,98.05,98.12,97.96,98.09,20573.0,98.05,98.12,97.96,98.09,20573.0
2018-05-01 15:35:00,98.06,98.21,98.02,98.12,33688.0,98.06,98.21,98.02,98.12,33688.0
2018-05-01 15:40:00,98.14,98.62,98.09,98.13,32085.0,98.14,98.62,98.09,98.13,32085.0
2018-05-01 15:45:00,98.13,98.4,98.1,98.22,41743.0,98.13,98.4,98.1,98.22,41743.0
2018-05-01 15:50:00,98.23,98.37,98.23,98.34,32892.0,98.23,98.37,98.23,98.34,32892.0
2018-05-01 15:55:00,98.34,98.35,97.98,98.01,71504.0,98.34,98.35,97.98,98.01,71504.0
2018-05-02 09:30:00,97.61,98.64,95.99,97.64,49121.0,97.61,98.64,95.99,97.64,49121.0
2018-05-02 09:35:00,97.6,99.24,97.34,98.21,56512.0,97.6,99.24,97.34,98.21,56512.0
2018-05-02 09:40:00,98.69,98.69,97.67,97.72,27083.0,98.69,98.69,97.67,97.72,27083.0
2018-05-02 09:45:00,97.82,98.87,96.95,98.63,32663.0,97.82,98.87,96.95,98.63,32663.0
2018-05-02 09:50:00,98.68,98.8,97.67,97.67,30623.0,98.68,98.8,97.67,97.67,30623.0
2018-05-02 09:55:00,97.68,98.2,97.67,97.95,16833.0,97.68,98.2,97.67,97.95,16833.0
2018-05-02 10:00:00,97.98,98.18,97.61,97.72,44393.0,97.98,98.18,97.61,97.72,44393.0
2018-05-02 10:05:00,97.65,97.65,96.98,97.07,24568.0,97.65,97.65,96.98,97.07,24568.0
2018-05-02 10:10:00,97.1,97.28,96.96,96.97,18700.0,97.1,97.28,96.96,96.97,18700.0
2018-05-02 10:15:00,96.98,97.23,96.64,97.23,32394.0,96.98,97.23,96.64,97.23,32394.0
2018-05-02 10:20:00,97.28,97.3,97.03,97.1,17118.0,97.28,97.3,97.03,97.1,17118.0
2018-05-02 10:25:00,97.06,97.24,96.51,96.64,44550.0,97.06,97.24,96.51,96.64,44550.0
2018-05-02 10:30:00,96.59,96.88,96.56,96.72,20877.0,96.59,96.88,96.56,96.72,20877.0
2018-05-02 10:35:00,96.65,96.65,96.02,96.33,28978.0,96.65,96.65,96.02,96.33,28978.0
2018-05-02 10:40:00,96.29,96.29,95.92,96.1,20124.0,96.29,96.29,95.92,96.1,20124.0
2018-05-02 10:45:00,96.1,96.18,95.76,96.15,13046.0,96.1,96.18,95.76,96.15,13046.0
2018-05-02 10:50:00,96.13,96.29,95.57,95.99,25153.0,96.13,96.29,95.57,95.99,25153.0
2018-05-02 10:55:00,95.99,96.14,95.81,95.97,10794.0,95.99,96.14,95.81,95.97,10794.0
2018-05-02 11:00:00,95.97,96.3,95.97,96.29,8403.0,95.97,96.3,95.97,96.29,8403.0
2018-05-02 11:05:00,96.3,96.69,96.29,96.65,8300.0,96.3,96.69,96.29,96.65,8300.0
2018-05-02 11:10:00,96.64,97.12,96.45,96.56,12820.0,96.64,97.12,96.45,96.56,12820.0
2018-05-02 11:15:00,96.55,96.72,96.55,96.62,5100.0,96.55,96.72,96.55,96.62,5100.0
2018-05-02 11:20:00,96.67,96.8,96.6,96.63,7108.0,96.67,96.8,96.6,96.63,7108.0
2018-05-02 11:25:00,96.65,96.69,96.4,96.48,10180.0,96.65,96.69,96.4,96.48,10180.0
2018-05-02 11:30:00,96.45,96.57,95.97,96.45,17150.0,96.45,96.57,95.97,96.45,17150.0
2018-05-02 11:35:00,96.45,96.51,96.33,96.5,8200.0,96.45,96.51,96.33,96.5,8200.0
2018-05-02 11:40:00,96.51,96.64,96.29,96.29,12868.0,96.51,96.64,96.29,96.29,12868.0
2018-05-02 11:45:00,96.33,96.53,96.28,96.28,9955.0,96.33,96.53,96.28,96.28,9955.0
2018-05-02 11:50:00,96.33,96.54,96.33,96.51,5500.0,96.33,96.54,96.33,96.51,5500.0
2018-05-02 11:55:00,96.51,96.51,96.25,96.43,9236.0,96.51,96.51,96.25,96.43,9236.0
2018-05-02 12:00:00,96.42,96.44,96.14,96.16,9300.0,96.42,96.44,96.14,96.16,9300.0
2018-05-02 12:05:00,96.19,96.22,96.07,96.13,14196.0,96.19,96.22,96.07,96.13,14196.0
2018-05-02 12:10:00,96.15,96.41,96.13,96.24,13454.0,96.15,96.41,96.13,96.24,13454.0
2018-05-02 12:15:00,96.23,96.27,95.99,96.02,7401.0,96.23,96.27,95.99,96.02,7401.0
2018-05-02 12:20:00,96.06,96.07,95.56,96.06,15629.0,96.06,96.07,95.56,96.06,15629.0
2018-05-02 12:25:00,96.04,96.24,96.04,96.24,4600.0,96.04,96.24,96.04,96.24,4600.0
2018-05-02 12:30:00,96.25,96.27,96.05,96.05,7084.0,96.25,96.27,96.05,96.05,7084.0
2018-05-02 12:35:00,96.04,96.16,95.98,96.13,7901.0,96.04,96.16,95.98,96.13,7901.0
2018-05-02 12:40:00,96.11,96.23,96.1,96.18,8200.0,96.11,96.23,96.1,96.18,8200.0
2018-05-02 12:45:00,96.15,96.31,96.04,96.31,11847.0,96.15,96.31,96.04,96.31,11847.0
2018-05-02 12:50:00,96.25,96.44,96.25,96.36,7308.0,96.25,96.44,96.25,96.36,7308.0
2018-05-02 12:55:00,96.37,96.41,96.33,96.33,3900.0,96.37,96.41,96.33,96.33,3900.0
2018-05-02 13:00:00,96.39,96.67,96.37,96.55,9212.0,96.39,96.67,96.37,96.55,9212.0
2018-05-02 13:05:00,96.58,96.6,96.54,96.55,4329.0,96.58,96.6,96.54,96.55,4329.0
2018-05-02 13:10:00,96.58,96.65,96.58,96.59,2500.0,96.58,96.65,96.58,96.59,2500.0
2018-05-02 13:15:00,96.65,96.74,96.6,96.67,7583.0,96.65,96.74,96.6,96.67,7583.0
2018-05-02 13:20:00,96.67,96.78,96.62,96.69,4558.0,96.67,96.78,96.62,96.69,4558.0
2018-05-02 13:25:00,96.67,96.74,96.56,96.7,2462.0,96.67,96.74,96.56,96.7,2462.0
2018-05-02 13:30:00,96.7,96.8,96.7,96.75,2914.0,96.7,96.8,96.7,96.75,2914.0
2018-05-02 13:35:00,96.75,96.75,96.58,96.6,4821.0,96.75,96.75,96.58,96.6,4821.0
2018-05-02 13:40:00,96.63,96.73,96.63,96.7,4260.0,96.63,96.73,96.63,96.7,4260.0
2018-05-02 13:45:00,96.67,96.72,96.6,96.65,6503.0,96.67,96.72,96.6,96.65,6503.0
2018-05-02 13:50:00,96.65,96.75,96.62,96.7,5161.0,96.65,96.75,96.62,96.7,5161.0
2018-05-02 13:55:00,96.72,96.94,96.72,96.94,5801.0,96.72,96.94,96.72,96.94,5801.0
2018-05-02 14:00:00,96.98,97.3,96.97,97.3,8290.0,96.98,97.3,96.97,97.3,8290.0
2018-05-02 14:05:00,97.27,97.36,97.2,97.25,9642.0,97.27,97.36,97.2,97.25,9642.0
2018-05-02 14:10:00,97.22,97.54,97.19,97.42,21739.0,97.22,97.54,97.19,97.42,21739.0
2018-05-02 14:15:00,97.44,97.69,97.44,97.68,13374.0,97.44,97.69,97.44,97.68,13374.0
2018-05-02 14:20:00,97.71,97.73,97.43,97.49,12655.0,97.71,97.73,97.43,97.49,12655.0
2018-05-02 14:25:00,97.51,97.75,97.5,97.73,14000.0,97.51,97.75,97.5,97.73,14000.0
2018-05-02 14:30:00,97.73,97.73,97.35,97.35,11137.0,97.73,97.73,97.35,97.35,11137.0
2018-05-02 14:35:00,97.35,97.35,97.08,97.29,8214.0,97.35,97.35,97.08,97.29,8214.0
2018-05-02 14:40:00,97.26,97.4,97.16,97.3,8642.0,97.26,97.4,97.16,97.3,8642.0
2018-05-02 14:45:00,97.3,97.41,97.21,97.34,8600.0,97.3,97.41,97.21,97.34,8600.0
2018-05-02 14:50:00,97.36,97.38,97.24,97.24,7572.0,97.36,97.38,97.24,97.24,7572.0
2018-05-02 14:55:00,97.2,97.26,97.1,97.16,8281.0,97.2,97.26,97.1,97.16,8281.0
2018-05-02 15:00:00,97.18,97.19,96.98,97.02,6454.0,97.18,97.19,96.98,97.02,6454.0
2018-05-02 15:05:00,97.03,97.1,96.94,96.98,7129.0,97.03,97.1,96.94,96.98,7129.0
2018-05-02 15:10:00,96.96,97.03,96.91,97.01,10635.0,96.96,97.03,96.91,97.01,10635.0
2018-05-02 15:15:00,97.02,97.4,96.97,97.35,18041.0,97.02,97.4,96.97,97.35,18041.0
2018-05-02 15:20:00,97.3,97.31,96.99,97.01,14852.0,97.3,97.31,96.99,97.01,14852.0
2018-05-02 15:25:00,97.0,97.29,97.0,97.22,41402.0,97.0,97.29,97.0,97.22,41402.0
2018-05-02 15:30:00,97.22,97.24,97.13,97.16,22134.0,97.22,97.24,97.13,97.16,22134.0
2018-05-02 15:35:00,97.09,97.1,96.8,96.86,18663.0,97.09,97.1,96.8,96.86,18663.0
2018-05-02 15:40:00,96.85,96.86,96.66,96.66,17523.0,96.85,96.86,96.66,96.66,17523.0
2018-05-02 15:45:00,96.68,96.77,96.62,96.66,28570.0,96.68,96.77,96.62,96.66,28570.0
2018-05-02 15:50:00,96.63,96.73,96.61,96.64,27380.0,96.63,96.73,96.61,96.64,27380.0
2018-05-02 15:55:00,96.65,96.95,96.64,96.9,78873.0,96.65,96.95,96.64,96.9,78873.0
2018-05-03 09:30:00,96.85,96.85,96.15,96.38,9333.0,96.85,96.85,96.15,96.38,9333.0
2018-05-03 09:35:00,96.23,96.65,96.08,96.3,4537.0,96.23,96.65,96.08,96.3,4537.0
2018-05-03 09:40:00,96.41,96.59,96.15,96.56,5800.0,96.41,96.59,96.15,96.56,5800.0
2018-05-03 09:45:00,96.43,96.6,96.36,96.59,3519.0,96.43,96.6,96.36,96.59,3519.0
2018-05-03 09:50:00,96.5,96.66,96.46,96.5,6000.0,96.5,96.66,96.46,96.5,6000.0
2018-05-03 09:55:00,96.51,96.55,96.35,96.37,13766.0,96.51,96.55,96.35,96.37,13766.0
2018-05-03 10:00:00,96.32,96.32,96.15,96.31,5699.0,96.32,96.32,96.15,96.31,5699.0
2018-05-03 10:05:00,96.23,96.27,95.99,96.25,10847.0,96.23,96.27,95.99,96.25,10847.0
2018-05-03 10:10:00,96.29,96.3,96.12,96.17,4752.0,96.29,96.3,96.12,96.17,4752.0
2018-05-03 10:15:00,96.2,96.46,96.2,96.35,6006.0,96.2,96.46,96.2,96.35,6006.0
2018-05-03 10:20:00,96.3,96.33,95.95,96.19,10982.0,96.3,96.33,95.95,96.19,10982.0
2018-05-03 10:25:00,96.24,96.28,96.05,96.19,6100.0,96.24,96.28,96.05,96.19,6100.0
2018-05-03 10:30:00,96.15,96.19,95.99,96.03,5187.0,96.15,96.19,95.99,96.03,5187.0
2018-05-03 10:35:00,96.04,96.04,95.74,95.85,6271.0,96.04,96.04,95.74,95.85,6271.0
2018-05-03 10:40:00,95.84,96.07,95.76,95.92,5911.0,95.84,96.07,95.76,95.92,5911.0
2018-05-03 10:45:00,95.89,96.1,95.89,96.02,7244.0,95.89,96.1,95.89,96.02,7244.0
2018-05-03 10:50:00,95.98,96.03,95.86,96.03,9821.0,95.98,96.03,95.86,96.03,9821.0
2018-05-03 10:55:00,96.0,96.31,96.0,96.17,21162.0,96.0,96.31,96.0,96.17,21162.0
2018-05-03 11:00:00,96.17,96.19,96.06,96.1,13102.0,96.17,96.19,96.06,96.1,13102.0
2018-05-03 11:05:00,96.14,96.28,96.1,96.28,9164.0,96.14,96.28,96.1,96.28,9164.0
2018-05-03 11:10:00,96.29,96.57,96.24,96.56,7890.0,96.29,96.57,96.24,96.56,7890.0
2018-05-03 11:15:00,96.52,96.66,96.52,96.57,5389.0,96.52,96.66,96.52,96.57,5389.0
2018-05-03 11:20:00,96.55,96.77,96.5,96.57,19864.0,96.55,96.77,96.5,96.57,19864.0
2018-05-03 11:25:00,96.54,96.59,96.5,96.56,7100.0,96.54,96.59,96.5,96.56,7100.0
2018-05-03 11:30:00,96.52,96.66,96.5,96.65,8568.0,96.52,96.66,96.5,96.65,8568.0
2018-05-03 11:35:00,96.66,96.67,96.54,96.67,4852.0,96.66,96.67,96.54,96.67,4852.0
2018-05-03 11:40:00,96.68,96.68,96.5,96.58,8106.0,96.68,96.68,96.5,96.58,8106.0
2018-05-03 11:45:00,96.61,96.85,96.54,96.85,7487.0,96.61,96.85,96.54,96.85,7487.0
2018-05-03 11:50:00,96.86,97.02,96.82,97.02,5164.0,96.86,97.02,96.82,97.02,5164.0
2018-05-03 11:55:00,97.01,97.03,96.79,96.91,8625.0,97.01,97.03,96.79,96.91,8625.0
2018-05-03 12:00:00,96.88,97.02,96.87,96.95,4200.0,96.88,97.02,96.87,96.95,4200.0
2018-05-03 12:05:00,96.95,97.07,96.95,96.99,6349.0,96.95,97.07,96.95,96.99,6349.0
2018-05-03 12:10:00,96.99,97.11,96.94,97.11,14832.0,96.99,97.11,96.94,97.11,14832.0
2018-05-03 12:15:00,97.12,97.13,96.94,96.98,6551.0,97.12,97.13,96.94,96.98,6551.0
2018-05-03 12:20:00,96.98,97.0,96.9,96.92,10565.0,96.98,97.0,96.9,96.92,10565.0
2018-05-03 12:25:00,96.92,96.94,96.9,96.92,14161.0,96.92,96.94,96.9,96.92,14161.0
2018-05-03 12:30:00,96.94,96.95,96.57,96.73,22505.0,96.94,96.95,96.57,96.73,22505.0
2018-05-03 12:35:00,96.74,96.89,96.69,96.84,4340.0,96.74,96.89,96.69,96.84,4340.0
2018-05-03 12:40:00,96.84,97.16,96.8,97.09,6250.0,96.84,97.16,96.8,97.09,6250.0
2018-05-03 12:45:00,97.16,97.2,96.97,97.0,4800.0,97.16,97.2,96.97,97.0,4800.0
2018-05-03 12:50:00,97.04,97.09,96.91,97.09,8230.0,97.04,97.09,96.91,97.09,8230.0
2018-05-03 12:55:00,97.06,97.38,97.06,97.27,5141.0,97.06,97.38,97.06,97.27,5141.0
2018-05-03 13:00:00,97.25,97.25,97.07,97.16,2118.0,97.25,97.25,97.07,97.16,2118.0
2018-05-03 13:05:00,97.09,97.09,96.95,97.01,2800.0,97.09,97.09,96.95,97.01,2800.0
2018-05-03 13:10:00,96.96,97.16,96.94,96.97,5907.0,96.96,97.16,96.94,96.97,5907.0
2018-05-03 13:15:00,96.97,97.17,96.94,96.95,6900.0,96.97,97.17,96.94,96.95,6900.0
2018-05-03 13:20:00,96.95,97.05,96.86,96.9,9218.0,96.95,97.05,96.86,96.9,9218.0
2018-05-03 13:25:00,96.89,97.03,96.88,97.03,2905.0,96.89,97.03,96.88,97.03,2905.0
2018-05-03 13:30:00,97.06,97.4,97.06,97.4,1829.0,97.06,97.4,97.06,97.4,1829.0
2018-05-03 13:35:00,97.48,97.63,97.46,97.49,6527.0,97.48,97.63,97.46,97.49,6527.0
2018-05-03 13:40:00,97.51,97.51,97.34,97.49,4293.0,97.51,97.51,97.34,97.49,4293.0
2018-05-03 13:45:00,97.46,97.55,97.36,97.42,5452.0,97.46,97.55,97.36,97.42,5452.0
2018-05-03 13:50:00,97.4,97.51,97.33,97.51,4331.0,97.4,97.51,97.33,97.51,4331.0
2018-05-03 13:55:00,97.52,97.59,97.38,97.38,4969.0,97.52,97.59,97.38,97.38,4969.0
2018-05-03 14:00:00,97.32,97.33,97.26,97.3,3100.0,97.32,97.33,97.26,97.3,3100.0
2018-05-03 14:05:00,97.24,97.7,97.21,97.67,16837.0,97.24,97.7,97.21,97.67,16837.0
2018-05-03 14:10:00,97.72,97.72,97.41,97.52,3310.0,97.72,97.72,97.41,97.52,3310.0
2018-05-03 14:15:00,97.54,97.56,97.4,97.41,7761.0,97.54,97.56,97.4,97.41,7761.0
2018-05-03 14:20:00,97.43,97.55,97.38,97.38,9602.0,97.43,97.55,97.38,97.38,9602.0
2018-05-03 14:25:00,97.42,97.63,97.42,97.52,11044.0,97.42,97.63,97.42,97.52,11044.0
2018-05-03 14:30:00,97.56,97.71,97.54,97.63,5600.0,97.56,97.71,97.54,97.63,5600.0
2018-05-03 14:35:00,97.62,97.64,97.43,97.43,6005.0,97.62,97.64,97.43,97.43,6005.0
2018-05-03 14:40:00,97.45,97.47,97.31,97.33,4700.0,97.45,97.47,97.31,97.33,4700.0
2018-05-03 14:45:00,97.36,97.42,97.24,97.31,6878.0,97.36,97.42,97.24,97.31,6878.0
2018-05-03 14:50:00,97.26,97.33,97.15,97.33,4900.0,97.26,97.33,97.15,97.33,4900.0
2018-05-03 14:55:00,97.34,97.39,97.12,97.29,6753.0,97.34,97.39,97.12,97.29,6753.0
2018-05-03 15:00:00,97.31,97.5,97.3,97.4,19241.0,97.31,97.5,97.3,97.4,19241.0
2018-05-03 15:05:00,97.43,97.57,97.3,97.3,11755.0,97.43,97.57,97.3,97.3,11755.0
2018-05-03 15:10:00,97.28,97.44,97.2,97.33,9248.0,97.28,97.44,97.2,97.33,9248.0
2018-05-03 15:15:00,97.33,97.43,97.23,97.33,8679.0,97.33,97.43,97.23,97.33,8679.0
2018-05-03 15:20:00,97.3,97.34,97.09,97.22,5951.0,97.3,97.34,97.09,97.22,5951.0
2018-05-03 15:25:00,97.23,97.31,97.14,97.24,9298.0,97.23,97.31,97.14,97.24,9298.0
2018-05-03 15:30:00,97.26,97.34,97.26,97.32,10234.0,97.26,97.34,97.26,97.32,10234.0
2018-05-03 15:35:00,97.29,97.29,97.05,97.06,11860.0,97.29,97.29,97.05,97.06,11860.0
2018-05-03 15:40:00,97.09,97.09,96.96,97.05,11204.0,97.09,97.09,96.96,97.05,11204.0
2018-05-03 15:45:00,97.07,97.21,97.06,97.14,21813.0,97.07,97.21,97.06,97.14,21813.0
2018-05-03 15:50:00,97.13,97.32,97.11,97.25,20220.0,97.13,97.32,97.11,97.25,20220.0
2018-05-03 15:55:00,97.23,97.25,97.02,97.25,59069.0,97.23,97.25,97.02,97.25,59069.0
2018-05-04 09:30:00,96.43,97.1,96.43,96.66,16898.0,96.43,97.1,96.43,96.66,16898.0
2018-05-04 09:35:00,96.71,97.09,96.7,97.09,2620.0,96.71,97.09,96.7,97.09,2620.0
2018-05-04 09:40:00,97.17,97.17,96.46,96.63,5818.0,97.17,97.17,96.46,96.63,5818.0
2018-05-04 09:45:00,96.59,96.69,96.48,96.48,6989.0,96.59,96.69,96.48,96.48,6989.0
2018-05-04 09:50:00,96.44,96.71,96.36,96.71,3673.0,96.44,96.71,96.36,96.71,3673.0
2018-05-04 09:55:00,96.63,96.8,96.56,96.8,9200.0,96.63,96.8,96.56,96.8,9200.0
2018-05-04 10:00:00,96.75,96.79,96.69,96.75,6038.0,96.75,96.79,96.69,96.75,6038.0
2018-05-04 10:05:00,96.78,96.92,96.73,96.83,7285.0,96.78,96.92,96.73,96.83,7285.0
2018-05-04 10:10:00,96.83,96.88,96.77,96.87,6716.0,96.83,96.88,96.77,96.87,6716.0
2018-05-04 10:15:00,96.87,96.91,96.83,96.91,5356.0,96.87,96.91,96.83,96.91,5356.0
2018-05-04 10:20:00,96.86,96.95,96.85,96.92,4197.0,96.86,96.95,96.85,96.92,4197.0
2018-05-04 10:25:00,96.92,97.12,96.91,97.05,8211.0,96.92,97.12,96.91,97.05,8211.0
2018-05-04 10:30:00,97.05,97.25,97.03,97.21,18393.0,97.05,97.25,97.03,97.21,18393.0
2018-05-04 10:35:00,97.21,97.39,97.18,97.39,8100.0,97.21,97.39,97.18,97.39,8100.0
2018-05-04 10:40:00,97.39,97.46,97.28,97.39,5575.0,97.39,97.46,97.28,97.39,5575.0
2018-05-04 10:45:00,97.39,97.54,97.39,97.54,7974.0,97.39,97.54,97.39,97.54,7974.0
2018-05-04 10:50:00,97.51,97.53,97.31,97.38,13478.0,97.51,97.53,97.31,97.38,13478.0
2018-05-04 10:55:00,97.31,97.5,97.3,97.5,9238.0,97.31,97.5,97.3,97.5,9238.0
2018-05-04 11:00:00,97.5,97.54,97.49,97.51,10604.0,97.5,97.54,97.49,97.51,10604.0
2018-05-04 11:05:00,97.49,97.56,97.47,97.55,10088.0,97.49,97.56,97.47,97.55,10088.0
2018-05-04 11:10:00,97.51,97.52,97.47,97.48,5868.0,97.51,97.52,97.47,97.48,5868.0
2018-05-04 11:15:00,97.51,97.63,97.48,97.62,5704.0,97.51,97.63,97.48,97.62,5704.0
2018-05-04 11:20:00,97.62,97.76,97.59,97.74,14656.0,97.62,97.76,97.59,97.74,14656.0
2018-05-04 11:25:00,97.71,97.77,97.7,97.73,10361.0,97.71,97.77,97.7,97.73,10361.0
2018-05-04 11:30:00,97.76,97.95,97.76,97.9,7207.0,97.76,97.95,97.76,97.9,7207.0
2018-05-04 11:35:00,97.96,97.99,97.95,97.96,8416.0,97.96,97.99,97.95,97.96,8416.0
2018-05-04 11:40:00,97.99,98.05,97.96,98.03,10044.0,97.99,98.05,97.96,98.03,10044.0
2018-05-04 11:45:00,98.02,98.11,98.0,98.08,7172.0,98.02,98.11,98.0,98.08,7172.0
2018-05-04 11:50:00,98.07,98.12,98.05,98.1,6514.0,98.07,98.12,98.05,98.1,6514.0
2018-05-04 11:55:00,98.13,98.28,98.13,98.28,3007.0,98.13,98.28,98.13,98.28,3007.0
2018-05-04 12:00:00,98.22,98.28,98.21,98.27,5206.0,98.22,98.28,98.21,98.27,5206.0
2018-05-04 12:05:00,98.28,98.29,98.21,98.29,6090.0,98.28,98.29,98.21,98.29,6090.0
2018-05-04 12:10:00,98.29,98.34,98.25,98.25,3860.0,98.29,98.34,98.25,98.25,3860.0
2018-05-04 12:15:00,98.26,98.31,98.25,98.31,2050.0,98.26,98.31,98.25,98.31,2050.0
2018-05-04 12:20:00,98.34,98.41,98.26,98.31,4009.0,98.34,98.41,98.26,98.31,4009.0
2018-05-04 12:25:00,98.33,98.36,98.27,98.3,1600.0,98.33,98.36,98.27,98.3,1600.0
2018-05-04 12:30:00,98.29,98.31,98.26,98.31,1900.0,98.29,98.31,98.26,98.31,1900.0
2018-05-04 12:35:00,98.29,98.33,98.29,98.32,2943.0,98.29,98.33,98.29,98.32,2943.0
2018-05-04 12:40:00,98.31,98.33,98.25,98.25,3494.0,98.31,98.33,98.25,98.25,3494.0
2018-05-04 12:45:00,98.26,98.3,98.22,98.3,1900.0,98.26,98.3,98.22,98.3,1900.0
2018-05-04 12:50:00,98.34,98.35,98.25,98.35,3494.0,98.34,98.35,98.25,98.35,3494.0
2018-05-04 12:55:00,98.34,98.43,98.33,98.36,2100.0,98.34,98.43,98.33,98.36,2100.0
2018-05-04 13:00:00,98.38,98.38,98.27,98.27,858.0,98.38,98.38,98.27,98.27,858.0
2018-05-04 13:05:00,98.27,98.37,98.25,98.36,2600.0,98.27,98.37,98.25,98.36,2600.0
2018-05-04 13:10:00,98.39,98.4,98.35,98.37,1900.0,98.39,98.4,98.35,98.37,1900.0
2018-05-04 13:15:00,98.37,98.49,98.37,98.45,2370.0,98.37,98.49,98.37,98.45,2370.0
2018-05-04 13:20:00,98.47,98.57,98.45,98.54,4299.0,98.47,98.57,98.45,98.54,4299.0
2018-05-04 13:25:00,98.51,98.57,98.49,98.55,4700.0,98.51,98.57,98.49,98.55,4700.0
2018-05-04 13:30:00,98.54,98.59,98.52,98.53,12700.0,98.54,98.59,98.52,98.53,12700.0
2018-05-04 13:35:00,98.54,98.54,98.4,98.45,5900.0,98.54,98.54,98.4,98.45,5900.0
2018-05-04 13:40:00,98.45,98.47,98.45,98.47,714.0,98.45,98.47,98.45,98.47,714.0
2018-05-04 13:45:00,98.45,98.59,98.44,98.59,6317.0,98.45,98.59,98.44,98.59,6317.0
2018-05-04 13:50:00,98.66,98.66,98.55,98.55,2638.0,98.66,98.66,98.55,98.55,2638.0
2018-05-04 13:55:00,98.49,98.58,98.49,98.58,3700.0,98.49,98.58,98.49,98.58,3700.0
2018-05-04 14:00:00,98.56,98.59,98.54,98.58,1600.0,98.56,98.59,98.54,98.58,1600.0
2018-05-04 14:05:00,98.64,98.78,98.63,98.76,5764.0,98.64,98.78,98.63,98.76,5764.0
2018-05-04 14:10:00,98.74,98.76,98.67,98.68,25748.0,98.74,98.76,98.67,98.68,25748.0
2018-05-04 14:15:00,98.69,98.7,98.55,98.55,8773.0,98.69,98.7,98.55,98.55,8773.0
2018-05-04 14:20:00,98.55,98.76,98.55,98.75,12100.0,98.55,98.76,98.55,98.75,12100.0
2018-05-04 14:25:00,98.76,98.79,98.74,98.79,18707.0,98.76,98.79,98.74,98.79,18707.0
2018-05-04 14:30:00,98.81,98.86,98.81,98.86,13708.0,98.81,98.86,98.81,98.86,13708.0
2018-05-04 14:35:00,98.85,98.95,98.85,98.94,7209.0,98.85,98.95,98.85,98.94,7209.0
2018-05-04 14:40:00,98.94,99.04,98.94,99.02,7490.0,98.94,99.04,98.94,99.02,7490.0
2018-05-04 14:45:00,99.04,99.17,98.99,99.17,45422.0,99.04,99.17,98.99,99.17,45422.0
2018-05-04 14:50:00,99.16,99.19,99.15,99.16,7377.0,99.16,99.19,99.15,99.16,7377.0
2018-05-04 14:55:00,99.18,99.22,99.17,99.17,12314.0,99.18,99.22,99.17,99.17,12314.0
2018-05-04 15:00:00,99.19,99.34,99.19,99.26,6283.0,99.19,99.34,99.19,99.26,6283.0
2018-05-04 15:05:00,99.25,99.28,99.23,99.24,10865.0,99.25,99.28,99.23,99.24,10865.0
2018-05-04 15:10:00,99.25,99.31,99.23,99.29,8700.0,99.25,99.31,99.23,99.29,8700.0
2018-05-04 15:15:00,99.29,99.3,99.25,99.25,12662.0,99.29,99.3,99.25,99.25,12662.0
2018-05-04 15:20:00,99.25,99.34,99.22,99.34,16645.0,99.25,99.34,99.22,99.34,16645.0
2018-05-04 15:25:00,99.34,99.39,99.25,99.25,7441.0,99.34,99.39,99.25,99.25,7441.0
2018-05-04 15:30:00,99.25,99.35,99.25,99.26,12859.0,99.25,99.35,99.25,99.26,12859.0
2018-05-04 15:35:00,99.27,99.28,99.11,99.14,28464.0,99.27,99.28,99.11,99.14,28464.0
2018-05-04 15:40:00,99.13,99.18,99.13,99.16,18645.0,99.13,99.18,99.13,99.16,18645.0
2018-05-04 15:45:00,99.19,99.28,99.14,99.14,55571.0,99.19,99.28,99.14,99.14,55571.0
2018-05-04 15:50:00,99.15,99.16,98.93,98.97,24768.0,99.15,99.16,98.93,98.97,24768.0
2018-05-04 15:55:00,98.97,99.08,98.94,99.0,45809.0,98.97,99.08,98.94,99.0,45809.0
2018-05-07 09:30:00,99.22,99.68,99.01,99.42,6287.0,99.22,99.68,99.01,99.42,6287.0
2018-05-07 09:35:00,99.31,99.31,98.66,99.06,9912.0,99.31,99.31,98.66,99.06,9912.0
2018-05-07 09:40:00,99.12,99.47,99.12,99.47,2000.0,99.12,99.47,99.12,99.47,2000.0
2018-05-07 09:45:00,99.57,99.59,99.54,99.55,1184.0,99.57,99.59,99.54,99.55,1184.0
2018-05-07 09:50:00,99.55,99.55,99.22,99.22,5446.0,99.55,99.55,99.22,99.22,5446.0
2018-05-07 09:55:00,99.23,99.4,99.23,99.4,1600.0,99.23,99.4,99.23,99.4,1600.0
2018-05-07 10:00:00,99.36,99.4,99.26,99.33,4920.0,99.36,99.4,99.26,99.33,4920.0
2018-05-07 10:05:00,99.33,99.37,99.18,99.19,8501.0,99.33,99.37,99.18,99.19,8501.0
2018-05-07 10:10:00,99.19,99.23,98.96,98.96,17348.0,99.19,99.23,98.96,98.96,17348.0
2018-05-07 10:15:00,98.88,98.92,98.6,98.6,3199.0,98.88,98.92,98.6,98.6,3199.0
2018-05-07 10:20:00,98.66,98.89,98.66,98.84,6315.0,98.66,98.89,98.66,98.84,6315.0
2018-05-07 10:25:00,98.74,98.85,98.6,98.85,32264.0,98.74,98.85,98.6,98.85,32264.0
2018-05-07 10:30:00,98.97,99.2,98.95,99.2,7300.0,98.97,99.2,98.95,99.2,7300.0
2018-05-07 10:35:00,99.13,99.13,98.96,99.11,15289.0,99.13,99.13,98.96,99.11,15289.0
2018-05-07 10:40:00,99.1,99.1,98.91,98.98,26777.0,99.1,99.1,98.91,98.98,26777.0
2018-05-07 10:45:00,99.0,99.16,98.97,99.06,29075.0,99.0,99.16,98.97,99.06,29075.0
2018-05-07 10:50:00,99.0,99.08,98.99,99.04,8633.0,99.0,99.08,98.99,99.04,8633.0
2018-05-07 10:55:00,98.99,99.02,98.96,99.01,4200.0,98.99,99.02,98.96,99.01,4200.0
2018-05-07 11:00:00,98.98,99.02,98.97,98.97,13797.0,98.98,99.02,98.97,98.97,13797.0
2018-05-07 11:05:00,99.0,99.02,98.95,98.98,48229.0,99.0,99.02,98.95,98.98,48229.0
2018-05-07 11:10:00,98.96,99.02,98.92,98.97,17607.0,98.96,99.02,98.92,98.97,17607.0
2018-05-07 11:15:00,98.96,98.99,98.78,98.9,7400.0,98.96,98.99,98.78,98.9,7400.0
2018-05-07 11:20:00,98.89,99.04,98.89,98.98,7948.0,98.89,99.04,98.89,98.98,7948.0
2018-05-07 11:25:00,98.98,98.99,98.9,98.98,9107.0,98.98,98.99,98.9,98.98,9107.0
2018-05-07 11:30:00,99.02,99.02,98.95,98.95,4852.0,99.02,99.02,98.95,98.95,4852.0
2018-05-07 11:35:00,98.97,99.0,98.92,98.92,7617.0,98.97,99.0,98.92,98.92,7617.0
2018-05-07 11:40:00,98.94,98.95,98.9,98.9,3731.0,98.94,98.95,98.9,98.9,3731.0
2018-05-07 11:45:00,98.91,99.06,98.91,99.03,5538.0,98.91,99.06,98.91,99.03,5538.0
2018-05-07 11:50:00,99.03,99.13,98.97,99.0,4904.0,99.03,99.13,98.97,99.0,4904.0
2018-05-07 11:55:00,99.05,99.07,98.99,99.03,2136.0,99.05,99.07,98.99,99.03,2136.0
2018-05-07 12:00:00,99.05,99.14,99.05,99.09,3001.0,99.05,99.14,99.05,99.09,3001.0
2018-05-07 12:05:00,99.08,99.11,99.0,99.06,5734.0,99.08,99.11,99.0,99.06,5734.0
2018-05-07 12:10:00,99.08,99.18,99.04,99.14,4883.0,99.08,99.18,99.04,99.14,4883.0
2018-05-07 12:15:00,99.18,99.29,99.15,99.22,13732.0,99.18,99.29,99.15,99.22,13732.0
2018-05-07 12:20:00,99.26,99.26,99.0,99.06,8629.0,99.26,99.26,99.0,99.06,8629.0
2018-05-07 12:25:00,99.08,99.11,99.04,99.04,1738.0,99.08,99.11,99.04,99.04,1738.0
2018-05-07 12:30:00,99.05,99.1,99.0,99.02,4092.0,99.05,99.1,99.0,99.02,4092.0
2018-05-07 12:35:00,99.01,99.05,98.97,99.05,19939.0,99.01,99.05,98.97,99.05,19939.0
2018-05-07 12:40:00,99.08,99.09,99.05,99.05,2100.0,99.08,99.09,99.05,99.05,2100.0
2018-05-07 12:45:00,99.1,99.1,99.0,99.05,4620.0,99.1,99.1,99.0,99.05,4620.0
2018-05-07 12:50:00,99.11,99.14,99.05,99.14,1600.0,99.11,99.14,99.05,99.14,1600.0
2018-05-07 12:55:00,99.14,99.14,99.07,99.08,1528.0,99.14,99.14,99.07,99.08,1528.0
2018-05-07 13:00:00,99.1,99.18,99.1,99.1,1000.0,99.1,99.18,99.1,99.1,1000.0
2018-05-07 13:05:00,99.13,99.13,99.03,99.07,3614.0,99.13,99.13,99.03,99.07,3614.0
2018-05-07 13:10:00,99.09,99.1,99.03,99.06,1937.0,99.09,99.1,99.03,99.06,1937.0
2018-05-07 13:15:00,99.03,99.06,99.0,99.06,4900.0,99.03,99.06,99.0,99.06,4900.0
2018-05-07 13:20:00,99.05,99.09,99.03,99.03,1700.0,99.05,99.09,99.03,99.03,1700.0
2018-05-07 13:25:00,99.03,99.07,99.0,99.04,29200.0,99.03,99.07,99.0,99.04,29200.0
2018-05-07 13:30:00,99.05,99.07,99.0,99.02,7303.0,99.05,99.07,99.0,99.02,7303.0
2018-05-07 13:35:00,98.99,99.05,98.99,99.05,8248.0,98.99,99.05,98.99,99.05,8248.0
2018-05-07 13:40:00,99.01,99.04,99.01,99.03,1301.0,99.01,99.04,99.01,99.03,1301.0
2018-05-07 13:45:00,99.02,99.04,98.98,99.0,10997.0,99.02,99.04,98.98,99.0,10997.0
2018-05-07 13:50:00,99.01,99.06,99.0,99.02,7783.0,99.01,99.06,99.0,99.02,7783.0
2018-05-07 13:55:00,99.0,99.05,98.99,99.02,7600.0,99.0,99.05,98.99,99.02,7600.0
2018-05-07 14:00:00,99.0,99.04,99.0,99.01,6143.0,99.0,99.04,99.0,99.01,6143.0
2018-05-07 14:05:00,99.0,99.03,98.97,99.0,13714.0,99.0,99.03,98.97,99.0,13714.0
2018-05-07 14:10:00,99.0,99.0,98.93,98.93,13222.0,99.0,99.0,98.93,98.93,13222.0
2018-05-07 14:15:00,98.94,99.08,98.93,99.04,6185.0,98.94,99.08,98.93,99.04,6185.0
2018-05-07 14:20:00,99.01,99.05,98.99,99.01,6700.0,99.01,99.05,98.99,99.01,6700.0
2018-05-07 14:25:00,99.0,99.05,98.99,99.02,4754.0,99.0,99.05,98.99,99.02,4754.0
2018-05-07 14:30:00,99.0,99.04,98.99,98.99,7804.0,99.0,99.04,98.99,98.99,7804.0
2018-05-07 14:35:00,98.99,99.06,98.99,99.01,9908.0,98.99,99.06,98.99,99.01,9908.0
2018-05-07 14:40:00,99.0,99.06,98.98,99.02,8460.0,99.0,99.06,98.98,99.02,8460.0
2018-05-07 14:45:00,98.99,99.04,98.99,99.0,5016.0,98.99,99.04,98.99,99.0,5016.0
2018-05-07 14:50:00,99.01,99.06,98.89,98.9,12523.0,99.01,99.06,98.89,98.9,12523.0
2018-05-07 14:55:00,98.9,98.96,98.81,98.84,9507.0,98.9,98.96,98.81,98.84,9507.0
2018-05-07 15:00:00,98.82,98.88,98.78,98.88,7037.0,98.82,98.88,98.78,98.88,7037.0
2018-05-07 15:05:00,98.88,98.88,98.59,98.62,6600.0,98.88,98.88,98.59,98.62,6600.0
2018-05-07 15:10:00,98.59,98.64,98.22,98.27,7735.0,98.59,98.64,98.22,98.27,7735.0
2018-05-07 15:15:00,98.27,98.32,98.18,98.26,7195.0,98.27,98.32,98.18,98.26,7195.0
2018-05-07 15:20:00,98.25,98.25,98.02,98.12,9301.0,98.25,98.25,98.02,98.12,9301.0
2018-05-07 15:25:00,98.13,98.25,98.08,98.21,10204.0,98.13,98.25,98.08,98.21,10204.0
2018-05-07 15:30:00,98.21,98.25,98.1,98.16,9592.0,98.21,98.25,98.1,98.16,9592.0
2018-05-07 15:35:00,98.16,98.29,98.15,98.17,10898.0,98.16,98.29,98.15,98.17,10898.0
2018-05-07 15:40:00,98.16,98.21,98.07,98.07,22254.0,98.16,98.21,98.07,98.07,22254.0
2018-05-07 15:45:00,98.07,98.11,97.94,98.1,34242.0,98.07,98.11,97.94,98.1,34242.0
2018-05-07 15:50:00,98.1,98.13,97.96,98.09,25612.0,98.1,98.13,97.96,98.09,25612.0
2018-05-07 15:55:00,98.1,98.18,98.08,98.17,48364.0,98.1,98.18,98.08,98.17,48364.0
2018-05-08 09:30:00,97.65,97.82,97.65,97.81,8428.0,97.65,97.82,97.65,97.81,8428.0
2018-05-08 09:35:00,97.75,98.0,97.74,98.0,4200.0,97.75,98.0,97.74,98.0,4200.0
2018-05-08 09:40:00,97.97,98.2,97.96,98.2,969.0,97.97,98.2,97.96,98.2,969.0
2018-05-08 09:45:00,98.09,98.31,98.09,98.31,2729.0,98.09,98.31,98.09,98.31,2729.0
2018-05-08 09:50:00,98.25,98.29,98.03,98.08,6743.0,98.25,98.29,98.03,98.08,6743.0
2018-05-08 09:55:00,98.09,98.09,98.08,98.09,200.0,98.09,98.09,98.08,98.09,200.0
2018-05-08 10:00:00,98.17,98.4,98.17,98.4,1300.0,98.17,98.4,98.17,98.4,1300.0
2018-05-08 10:05:00,98.39,98.62,98.33,98.56,6517.0,98.39,98.62,98.33,98.56,6517.0
2018-05-08 10:10:00,98.56,98.77,98.56,98.7,4755.0,98.56,98.77,98.56,98.7,4755.0
2018-05-08 10:15:00,98.71,98.79,98.68,98.79,4400.0,98.71,98.79,98.68,98.79,4400.0
2018-05-08 10:20:00,98.8,98.8,98.68,98.68,4400.0,98.8,98.8,98.68,98.68,4400.0
2018-05-08 10:25:00,98.73,98.91,98.73,98.86,3209.0,98.73,98.91,98.73,98.86,3209.0
2018-05-08 10:30:00,98.86,98.9,98.85,98.87,3170.0,98.86,98.9,98.85,98.87,3170.0
2018-05-08 10:35:00,98.87,98.91,98.84,98.87,9310.0,98.87,98.91,98.84,98.87,9310.0
2018-05-08 10:40:00,98.91,99.04,98.74,98.83,12500.0,98.91,99.04,98.74,98.83,12500.0
2018-05-08 10:45:00,98.8,98.88,98.79,98.79,8924.0,98.8,98.88,98.79,98.79,8924.0
2018-05-08 10:50:00,98.83,98.86,98.79,98.86,3600.0,98.83,98.86,98.79,98.86,3600.0
2018-05-08 10:55:00,98.84,98.85,98.73,98.74,9564.0,98.84,98.85,98.73,98.74,9564.0
2018-05-08 11:00:00,98.72,98.75,98.54,98.58,4010.0,98.72,98.75,98.54,98.58,4010.0
2018-05-08 11:05:00,98.58,98.58,98.54,98.54,1605.0,98.58,98.58,98.54,98.54,1605.0
2018-05-08 11:10:00,98.57,98.65,98.54,98.58,9725.0,98.57,98.65,98.54,98.58,9725.0
2018-05-08 11:15:00,98.59,98.64,98.57,98.57,15397.0,98.59,98.64,98.57,98.57,15397.0
2018-05-08 11:20:00,98.57,98.72,98.57,98.64,13827.0,98.57,98.72,98.57,98.64,13827.0
2018-05-08 11:25:00,98.64,98.73,98.6,98.73,2925.0,98.64,98.73,98.6,98.73,2925.0
2018-05-08 11:30:00,98.7,98.77,98.7,98.73,2226.0,98.7,98.77,98.7,98.73,2226.0
2018-05-08 11:35:00,98.79,98.87,98.7,98.74,12017.0,98.79,98.87,98.7,98.74,12017.0
2018-05-08 11:40:00,98.71,98.77,98.66,98.77,2200.0,98.71,98.77,98.66,98.77,2200.0
2018-05-08 11:45:00,98.72,98.77,98.69,98.77,2923.0,98.72,98.77,98.69,98.77,2923.0
2018-05-08 11:50:00,98.72,98.96,98.7,98.96,6200.0,98.72,98.96,98.7,98.96,6200.0
2018-05-08 11:55:00,98.92,99.04,98.92,98.95,2337.0,98.92,99.04,98.92,98.95,2337.0
2018-05-08 12:00:00,98.95,98.97,98.78,98.83,7816.0,98.95,98.97,98.78,98.83,7816.0
2018-05-08 12:05:00,98.81,98.87,98.76,98.86,3101.0,98.81,98.87,98.76,98.86,3101.0
2018-05-08 12:10:00,98.87,98.9,98.72,98.73,5021.0,98.87,98.9,98.72,98.73,5021.0
2018-05-08 12:15:00,98.72,98.87,98.72,98.77,5112.0,98.72,98.87,98.72,98.77,5112.0
2018-05-08 12:20:00,98.76,98.88,98.75,98.88,5000.0,98.76,98.88,98.75,98.88,5000.0
2018-05-08 12:25:00,98.88,98.88,98.76,98.8,5323.0,98.88,98.88,98.76,98.8,5323.0
2018-05-08 12:30:00,98.79,98.9,98.77,98.89,4847.0,98.79,98.9,98.77,98.89,4847.0
2018-05-08 12:35:00,98.83,98.87,98.83,98.85,5109.0,98.83,98.87,98.83,98.85,5109.0
2018-05-08 12:40:00,98.84,98.86,98.79,98.83,6941.0,98.84,98.86,98.79,98.83,6941.0
2018-05-08 12:45:00,98.85,98.88,98.78,98.81,3100.0,98.85,98.88,98.78,98.81,3100.0
2018-05-08 12:50:00,98.8,98.8,98.7,98.7,1509.0,98.8,98.8,98.7,98.7,1509.0
2018-05-08 12:55:00,98.68,98.68,98.55,98.67,4547.0,98.68,98.68,98.55,98.67,4547.0
2018-05-08 13:00:00,98.67,98.73,98.63,98.64,4749.0,98.67,98.73,98.63,98.64,4749.0
2018-05-08 13:05:00,98.65,98.66,98.63,98.63,2700.0,98.65,98.66,98.63,98.63,2700.0
2018-05-08 13:10:00,98.62,98.7,98.61,98.69,3800.0,98.62,98.7,98.61,98.69,3800.0
2018-05-08 13:15:00,98.69,98.79,98.68,98.79,1400.0,98.69,98.79,98.68,98.79,1400.0
2018-05-08 13:20:00,98.79,98.79,98.68,98.72,5000.0,98.79,98.79,98.68,98.72,5000.0
2018-05-08 13:25:00,98.75,98.82,98.75,98.77,2100.0,98.75,98.82,98.75,98.77,2100.0
2018-05-08 13:30:00,98.86,98.9,98.85,98.88,3501.0,98.86,98.9,98.85,98.88,3501.0
2018-05-08 13:35:00,98.87,98.9,98.79,98.79,4465.0,98.87,98.9,98.79,98.79,4465.0
2018-05-08 13:40:00,98.71,98.71,98.57,98.58,5400.0,98.71,98.71,98.57,98.58,5400.0
2018-05-08 13:45:00,98.6,98.66,98.57,98.58,3987.0,98.6,98.66,98.57,98.58,3987.0
2018-05-08 13:50:00,98.58,98.66,98.58,98.64,2200.0,98.58,98.66,98.58,98.64,2200.0
2018-05-08 13:55:00,98.61,98.65,98.57,98.6,5893.0,98.61,98.65,98.57,98.6,5893.0
2018-05-08 14:00:00,98.62,98.78,98.6,98.71,9400.0,98.62,98.78,98.6,98.71,9400.0
2018-05-08 14:05:00,98.69,98.72,98.56,98.56,9157.0,98.69,98.72,98.56,98.56,9157.0
2018-05-08 14:10:00,98.52,98.52,98.33,98.35,5499.0,98.52,98.52,98.33,98.35,5499.0
2018-05-08 14:15:00,98.38,98.41,98.15,98.24,4211.0,98.38,98.41,98.15,98.24,4211.0
2018-05-08 14:20:00,98.22,98.31,98.15,98.25,3800.0,98.22,98.31,98.15,98.25,3800.0
2018-05-08 14:25:00,98.26,98.38,98.24,98.31,5446.0,98.26,98.38,98.24,98.31,5446.0
2018-05-08 14:30:00,98.31,98.45,98.3,98.45,4096.0,98.31,98.45,98.3,98.45,4096.0
2018-05-08 14:35:00,98.44,98.47,98.38,98.38,4600.0,98.44,98.47,98.38,98.38,4600.0
2018-05-08 14:40:00,98.35,98.35,98.12,98.23,4781.0,98.35,98.35,98.12,98.23,4781.0
2018-05-08 14:45:00,98.22,98.31,98.21,98.22,3800.0,98.22,98.31,98.21,98.22,3800.0
2018-05-08 14:50:00,98.2,98.31,98.19,98.3,4600.0,98.2,98.31,98.19,98.3,4600.0
2018-05-08 14:55:00,98.3,98.31,98.25,98.28,4350.0,98.3,98.31,98.25,98.28,4350.0
2018-05-08 15:00:00,98.27,98.3,98.18,98.25,7832.0,98.27,98.3,98.18,98.25,7832.0
2018-05-08 15:05:00,98.27,98.28,98.19,98.26,6842.0,98.27,98.28,98.19,98.26,6842.0
2018-05-08 15:10:00,98.25,98.41,98.22,98.36,6953.0,98.25,98.41,98.22,98.36,6953.0
2018-05-08 15:15:00,98.36,98.36,98.24,98.27,6776.0,98.36,98.36,98.24,98.27,6776.0
2018-05-08 15:20:00,98.27,98.37,98.26,98.33,6875.0,98.27,98.37,98.26,98.33,6875.0
2018-05-08 15:25:00,98.29,98.34,98.29,98.29,8525.0,98.29,98.34,98.29,98.29,8525.0
2018-05-08 15:30:00,98.29,98.36,98.21,98.21,12100.0,98.29,98.36,98.21,98.21,12100.0
2018-05-08 15:35:00,98.23,98.3,98.23,98.27,10007.0,98.23,98.3,98.23,98.27,10007.0
2018-05-08 15:40:00,98.27,98.29,98.1,98.1,7191.0,98.27,98.29,98.1,98.1,7191.0
2018-05-08 15:45:00,98.09,98.15,98.03,98.05,17551.0,98.09,98.15,98.03,98.05,17551.0
2018-05-08 15:50:00,98.06,98.22,98.06,98.09,17535.0,98.06,98.22,98.06,98.09,17535.0
2018-05-08 15:55:00,98.12,98.25,98.1,98.25,19798.0,98.12,98.25,98.1,98.25,19798.0
2018-05-09 09:30:00,98.53,98.53,98.07,98.07,4390.0,98.53,98.53,98.07,98.07,4390.0
2018-05-09 09:35:00,98.03,98.12,97.94,97.95,1300.0,98.03,98.12,97.94,97.95,1300.0
2018-05-09 09:40:00,97.98,98.06,97.88,97.95,5113.0,97.98,98.06,97.88,97.95,5113.0
2018-05-09 09:45:00,97.9,98.04,97.87,98.04,1300.0,97.9,98.04,97.87,98.04,1300.0
2018-05-09 09:50:00,98.06,98.06,97.66,97.86,2900.0,98.06,98.06,97.66,97.86,2900.0
2018-05-09 09:55:00,97.82,97.91,97.74,97.76,3349.0,97.82,97.91,97.74,97.76,3349.0
2018-05-09 10:00:00,97.79,97.87,97.76,97.87,1461.0,97.79,97.87,97.76,97.87,1461.0
2018-05-09 10:05:00,97.8,98.06,97.8,98.06,17127.0,97.8,98.06,97.8,98.06,17127.0
2018-05-09 10:10:00,98.02,98.02,97.86,97.9,23564.0,98.02,98.02,97.86,97.9,23564.0
2018-05-09 10:15:00,97.91,97.93,97.79,97.83,32563.0,97.91,97.93,97.79,97.83,32563.0
2018-05-09 10:20:00,97.82,98.08,97.82,98.05,9381.0,97.82,98.08,97.82,98.05,9381.0
2018-05-09 10:25:00,98.04,98.18,98.04,98.18,4900.0,98.04,98.18,98.04,98.18,4900.0
2018-05-09 10:30:00,98.15,98.21,98.09,98.12,7895.0,98.15,98.21,98.09,98.12,7895.0
2018-05-09 10:35:00,98.14,98.2,98.12,98.18,4344.0,98.14,98.2,98.12,98.18,4344.0
2018-05-09 10:40:00,98.18,98.29,98.18,98.26,4200.0,98.18,98.29,98.18,98.26,4200.0
2018-05-09 10:45:00,98.25,98.41,98.25,98.41,2500.0,98.25,98.41,98.25,98.41,2500.0
2018-05-09 10:50:00,98.44,98.53,98.42,98.48,7800.0,98.44,98.53,98.42,98.48,7800.0
2018-05-09 10:55:00,98.45,98.51,98.42,98.43,4191.0,98.45,98.51,98.42,98.43,4191.0
2018-05-09 11:00:00,98.44,98.55,98.44,98.55,4300.0,98.44,98.55,98.44,98.55,4300.0
2018-05-09 11:05:00,98.57,98.67,98.57,98.67,5958.0,98.57,98.67,98.57,98.67,5958.0
2018-05-09 11:10:00,98.68,98.79,98.64,98.78,7671.0,98.68,98.79,98.64,98.78,7671.0
2018-05-09 11:15:00,98.79,98.89,98.77,98.89,3000.0,98.79,98.89,98.77,98.89,3000.0
2018-05-09 11:20:00,98.88,98.95,98.87,98.94,5600.0,98.88,98.95,98.87,98.94,5600.0
2018-05-09 11:25:00,98.95,99.02,98.94,98.99,3600.0,98.95,99.02,98.94,98.99,3600.0
2018-05-09 11:30:00,99.03,99.06,98.96,99.04,4502.0,99.03,99.06,98.96,99.04,4502.0
2018-05-09 11:35:00,99.04,99.04,98.94,98.94,7856.0,99.04,99.04,98.94,98.94,7856.0
2018-05-09 11:40:00,98.94,99.01,98.84,98.87,8900.0,98.94,99.01,98.84,98.87,8900.0
2018-05-09 11:45:00,98.87,98.93,98.85,98.93,2809.0,98.87,98.93,98.85,98.93,2809.0
2018-05-09 11:50:00,98.85,98.85,98.73,98.81,700.0,98.85,98.85,98.73,98.81,700.0
2018-05-09 11:55:00,98.77,98.8,98.65,98.65,5929.0,98.77,98.8,98.65,98.65,5929.0
2018-05-09 12:00:00,98.58,98.65,98.57,98.65,900.0,98.58,98.65,98.57,98.65,900.0
2018-05-09 12:05:00,98.67,98.67,98.54,98.56,1900.0,98.67,98.67,98.54,98.56,1900.0
2018-05-09 12:10:00,98.53,98.58,98.53,98.58,1000.0,98.53,98.58,98.53,98.58,1000.0
2018-05-09 12:15:00,98.58,98.59,98.53,98.55,942.0,98.58,98.59,98.53,98.55,942.0
2018-05-09 12:20:00,98.58,98.65,98.49,98.65,3804.0,98.58,98.65,98.49,98.65,3804.0
2018-05-09 12:25:00,98.67,98.78,98.66,98.73,1103.0,98.67,98.78,98.66,98.73,1103.0
2018-05-09 12:30:00,98.77,98.84,98.73,98.79,2078.0,98.77,98.84,98.73,98.79,2078.0
2018-05-09 12:35:00,98.84,98.84,98.64,98.66,2270.0,98.84,98.84,98.64,98.66,2270.0
2018-05-09 12:40:00,98.66,98.83,98.65,98.8,1283.0,98.66,98.83,98.65,98.8,1283.0
2018-05-09 12:45:00,98.84,98.9,98.79,98.88,1906.0,98.84,98.9,98.79,98.88,1906.0
2018-05-09 12:50:00,98.88,98.92,98.83,98.85,2021.0,98.88,98.92,98.83,98.85,2021.0
2018-05-09 12:55:00,98.91,98.92,98.84,98.87,2514.0,98.91,98.92,98.84,98.87,2514.0
2018-05-09 13:00:00,98.9,99.0,98.9,99.0,1400.0,98.9,99.0,98.9,99.0,1400.0
2018-05-09 13:05:00,98.94,99.0,98.9,98.99,5439.0,98.94,99.0,98.9,98.99,5439.0
2018-05-09 13:10:00,98.98,99.03,98.98,99.01,880.0,98.98,99.03,98.98,99.01,880.0
2018-05-09 13:15:00,99.0,99.01,98.91,98.93,4161.0,99.0,99.01,98.91,98.93,4161.0
2018-05-09 13:20:00,98.92,98.95,98.87,98.93,3639.0,98.92,98.95,98.87,98.93,3639.0
2018-05-09 13:25:00,98.89,98.97,98.7,98.82,9379.0,98.89,98.97,98.7,98.82,9379.0
2018-05-09 13:30:00,98.81,98.83,98.79,98.79,900.0,98.81,98.83,98.79,98.79,900.0
2018-05-09 13:35:00,98.79,98.82,98.78,98.8,1500.0,98.79,98.82,98.78,98.8,1500.0
2018-05-09 13:40:00,98.8,98.88,98.76,98.76,3101.0,98.8,98.88,98.76,98.76,3101.0
2018-05-09 13:45:00,98.78,98.79,98.69,98.73,2450.0,98.78,98.79,98.69,98.73,2450.0
2018-05-09 13:50:00,98.76,98.79,98.72,98.72,2003.0,98.76,98.79,98.72,98.72,2003.0
2018-05-09 13:55:00,98.77,98.81,98.7,98.75,4117.0,98.77,98.81,98.7,98.75,4117.0
2018-05-09 14:00:00,98.77,98.88,98.76,98.88,5115.0,98.77,98.88,98.76,98.88,5115.0
2018-05-09 14:05:00,98.86,99.02,98.86,99.02,2957.0,98.86,99.02,98.86,99.02,2957.0
2018-05-09 14:10:00,99.02,99.08,99.02,99.05,2800.0,99.02,99.08,99.02,99.05,2800.0
2018-05-09 14:15:00,99.05,99.06,99.0,99.01,2102.0,99.05,99.06,99.0,99.01,2102.0
2018-05-09 14:20:00,99.0,99.07,98.99,99.07,4300.0,99.0,99.07,98.99,99.07,4300.0
2018-05-09 14:25:00,99.05,99.2,99.01,99.2,3026.0,99.05,99.2,99.01,99.2,3026.0
2018-05-09 14:30:00,99.19,99.26,99.19,99.26,577.0,99.19,99.26,99.19,99.26,577.0
2018-05-09 14:35:00,99.31,99.31,99.13,99.16,2068.0,99.31,99.31,99.13,99.16,2068.0
2018-05-09 14:40:00,99.16,99.25,99.16,99.25,1450.0,99.16,99.25,99.16,99.25,1450.0
2018-05-09 14:45:00,99.25,99.32,99.25,99.31,1363.0,99.25,99.32,99.25,99.31,1363.0
2018-05-09 14:50:00,99.33,99.37,99.25,99.25,4588.0,99.33,99.37,99.25,99.25,4588.0
2018-05-09 14:55:00,99.23,99.26,99.17,99.19,1004.0,99.23,99.26,99.17,99.19,1004.0
2018-05-09 15:00:00,99.16,99.23,99.12,99.22,2900.0,99.16,99.23,99.12,99.22,2900.0
2018-05-09 15:05:00,99.24,99.31,99.23,99.3,2275.0,99.24,99.31,99.23,99.3,2275.0
2018-05-09 15:10:00,99.34,99.34,99.21,99.21,3502.0,99.34,99.34,99.21,99.21,3502.0
2018-05-09 15:15:00,99.23,99.27,99.22,99.24,2755.0,99.23,99.27,99.22,99.24,2755.0
2018-05-09 15:20:00,99.26,99.28,99.25,99.27,3741.0,99.26,99.28,99.25,99.27,3741.0
2018-05-09 15:25:00,99.26,99.26,99.16,99.18,3502.0,99.26,99.26,99.16,99.18,3502.0
2018-05-09 15:30:00,99.19,99.19,99.14,99.14,5515.0,99.19,99.19,99.14,99.14,5515.0
2018-05-09 15:35:00,99.13,99.22,99.13,99.22,6986.0,99.13,99.22,99.13,99.22,6986.0
2018-05-09 15:40:00,99.22,99.24,99.16,99.21,6096.0,99.22,99.24,99.16,99.21,6096.0
2018-05-09 15:45:00,99.23,99.32,99.23,99.32,12238.0,99.23,99.32,99.23,99.32,12238.0
2018-05-09 15:50:00,99.32,99.4,99.28,99.29,23058.0,99.32,99.4,99.28,99.29,23058.0
2018-05-09 15:55:00,99.3,99.42,99.29,99.37,35016.0,99.3,99.42,99.29,99.37,35016.0
2018-05-10 09:30:00,99.6,99.6,99.18,99.19,9468.0,99.6,99.6,99.18,99.19,9468.0
2018-05-10 09:35:00,99.19,99.48,99.19,99.3,11584.0,99.19,99.48,99.19,99.3,11584.0
2018-05-10 09:40:00,99.3,99.3,99.0,99.05,16165.0,99.3,99.3,99.0,99.05,16165.0
2018-05-10 09:45:00,99.17,99.41,99.16,99.27,5176.0,99.17,99.41,99.16,99.27,5176.0
2018-05-10 09:50:00,99.27,99.31,99.09,99.12,9243.0,99.27,99.31,99.09,99.12,9243.0
2018-05-10 09:55:00,99.17,99.44,99.07,99.3,21254.0,99.17,99.44,99.07,99.3,21254.0
2018-05-10 10:00:00,99.25,99.25,99.0,99.0,3060.0,99.25,99.25,99.0,99.0,3060.0
2018-05-10 10:05:00,99.04,99.12,98.92,98.95,5709.0,99.04,99.12,98.92,98.95,5709.0
2018-05-10 10:10:00,98.99,99.21,98.99,99.18,9344.0,98.99,99.21,98.99,99.18,9344.0
2018-05-10 10:15:00,99.19,99.19,98.95,99.04,8800.0,99.19,99.19,98.95,99.04,8800.0
2018-05-10 10:20:00,99.07,99.24,99.05,99.24,8350.0,99.07,99.24,99.05,99.24,8350.0
2018-05-10 10:25:00,99.21,99.26,99.11,99.11,8515.0,99.21,99.26,99.11,99.11,8515.0
2018-05-10 10:30:00,99.1,99.18,98.98,99.12,11956.0,99.1,99.18,98.98,99.12,11956.0
2018-05-10 10:35:00,99.16,99.24,99.13,99.18,6754.0,99.16,99.24,99.13,99.18,6754.0
2018-05-10 10:40:00,99.19,99.29,99.17,99.22,6163.0,99.19,99.29,99.17,99.22,6163.0
2018-05-10 10:45:00,99.22,99.25,99.17,99.17,6230.0,99.22,99.25,99.17,99.17,6230.0
2018-05-10 10:50:00,99.18,99.38,99.18,99.36,6443.0,99.18,99.38,99.18,99.36,6443.0
2018-05-10 10:55:00,99.35,99.44,99.32,99.39,3200.0,99.35,99.44,99.32,99.39,3200.0
2018-05-10 11:00:00,99.34,99.49,99.31,99.46,5406.0,99.34,99.49,99.31,99.46,5406.0
2018-05-10 11:05:00,99.41,99.79,99.4,99.55,19392.0,99.41,99.79,99.4,99.55,19392.0
2018-05-10 11:10:00,99.59,99.83,99.59,99.83,5627.0,99.59,99.83,99.59,99.83,5627.0
2018-05-10 11:15:00,99.83,99.91,99.8,99.86,3315.0,99.83,99.91,99.8,99.86,3315.0
2018-05-10 11:20:00,99.88,99.88,99.79,99.87,2200.0,99.88,99.88,99.79,99.87,2200.0
2018-05-10 11:25:00,99.87,99.93,99.85,99.87,1699.0,99.87,99.93,99.85,99.87,1699.0
2018-05-10 11:30:00,99.86,99.97,99.83,99.97,5102.0,99.86,99.97,99.83,99.97,5102.0
2018-05-10 11:35:00,99.97,99.97,99.83,99.84,5720.0,99.97,99.97,99.83,99.84,5720.0
2018-05-10 11:40:00,99.82,99.82,99.7,99.74,6226.0,99.82,99.82,99.7,99.74,6226.0
2018-05-10 11:45:00,99.72,99.8,99.67,99.72,2408.0,99.72,99.8,99.67,99.72,2408.0
2018-05-10 11:50:00,99.79,99.83,99.78,99.83,2291.0,99.79,99.83,99.78,99.83,2291.0
2018-05-10 11:55:00,99.85,99.91,99.83,99.87,800.0,99.85,99.91,99.83,99.87,800.0
2018-05-10 12:00:00,99.93,99.98,99.89,99.97,2106.0,99.93,99.98,99.89,99.97,2106.0
2018-05-10 12:05:00,100.0,100.12,99.99,100.09,8144.0,100.0,100.12,99.99,100.09,8144.0
2018-05-10 12:10:00,100.08,100.15,100.04,100.12,2346.0,100.08,100.15,100.04,100.12,2346.0
2018-05-10 12:15:00,100.16,100.35,100.16,100.34,3600.0,100.16,100.35,100.16,100.34,3600.0
2018-05-10 12:20:00,100.32,100.41,100.25,100.4,4300.0,100.32,100.41,100.25,100.4,4300.0
2018-05-10 12:25:00,100.43,100.57,100.43,100.49,2550.0,100.43,100.57,100.43,100.49,2550.0
2018-05-10 12:30:00,100.55,100.57,100.44,100.56,2647.0,100.55,100.57,100.44,100.56,2647.0
2018-05-10 12:35:00,100.44,100.55,100.4,100.53,2590.0,100.44,100.55,100.4,100.53,2590.0
2018-05-10 12:40:00,100.51,100.51,100.31,100.31,1400.0,100.51,100.51,100.31,100.31,1400.0
2018-05-10 12:45:00,100.31,100.31,100.29,100.29,200.0,100.31,100.31,100.29,100.29,200.0
2018-05-10 12:50:00,100.26,100.26,100.21,100.21,822.0,100.26,100.26,100.21,100.21,822.0
2018-05-10 12:55:00,100.22,100.33,100.22,100.27,3045.0,100.22,100.33,100.22,100.27,3045.0
2018-05-10 13:00:00,100.31,100.33,100.18,100.27,5100.0,100.31,100.33,100.18,100.27,5100.0
2018-05-10 13:05:00,100.26,100.33,100.16,100.25,47207.0,100.26,100.33,100.16,100.25,47207.0
2018-05-10 13:10:00,100.25,100.35,100.17,100.2,5116.0,100.25,100.35,100.17,100.2,5116.0
2018-05-10 13:15:00,100.23,100.23,100.16,100.16,1202.0,100.23,100.23,100.16,100.16,1202.0
2018-05-10 13:20:00,100.14,100.2,100.14,100.16,2520.0,100.14,100.2,100.14,100.16,2520.0
2018-05-10 13:25:00,100.14,100.22,100.13,100.13,6956.0,100.14,100.22,100.13,100.13,6956.0
2018-05-10 13:30:00,100.16,100.25,100.1,100.25,8963.0,100.16,100.25,100.1,100.25,8963.0
2018-05-10 13:35:00,100.24,100.43,100.23,100.41,11250.0,100.24,100.43,100.23,100.41,11250.0
2018-05-10 13:40:00,100.4,100.4,100.32,100.33,1937.0,100.4,100.4,100.32,100.33,1937.0
2018-05-10 13:45:00,100.3,100.35,100.21,100.21,5327.0,100.3,100.35,100.21,100.21,5327.0
2018-05-10 13:50:00,100.2,100.24,100.18,100.18,1871.0,100.2,100.24,100.18,100.18,1871.0
2018-05-10 13:55:00,100.22,100.32,100.17,100.27,7982.0,100.22,100.32,100.17,100.27,7982.0
2018-05-10 14:00:00,100.27,100.36,100.26,100.36,38898.0,100.27,100.36,100.26,100.36,38898.0
2018-05-10 14:05:00,100.38,100.64,100.38,100.64,6103.0,100.38,100.64,100.38,100.64,6103.0
2018-05-10 14:10:00,100.61,100.61,100.5,100.51,7753.0,100.61,100.61,100.5,100.51,7753.0
2018-05-10 14:15:00,100.53,100.57,100.5,100.51,5103.0,100.53,100.57,100.5,100.51,5103.0
2018-05-10 14:20:00,100.55,100.57,100.47,100.5,5599.0,100.55,100.57,100.47,100.5,5599.0
2018-05-10 14:25:00,100.52,100.64,100.5,100.64,4226.0,100.52,100.64,100.5,100.64,4226.0
2018-05-10 14:30:00,100.64,100.64,100.47,100.51,3733.0,100.64,100.64,100.47,100.51,3733.0
2018-05-10 14:35:00,100.52,100.52,100.33,100.41,5009.0,100.52,100.52,100.33,100.41,5009.0
2018-05-10 14:40:00,100.37,100.46,100.33,100.46,7190.0,100.37,100.46,100.33,100.46,7190.0
2018-05-10 14:45:00,100.47,100.61,100.47,100.6,3116.0,100.47,100.61,100.47,100.6,3116.0
2018-05-10 14:50:00,100.62,100.65,100.59,100.63,2350.0,100.62,100.65,100.59,100.63,2350.0
2018-05-10 14:55:00,100.61,100.61,100.53,100.58,5076.0,100.61,100.61,100.53,100.58,5076.0
2018-05-10 15:00:00,100.63,100.64,100.52,100.55,4050.0,100.63,100.64,100.52,100.55,4050.0
2018-05-10 15:05:00,100.59,100.63,100.5,100.59,5070.0,100.59,100.63,100.5,100.59,5070.0
2018-05-10 15:10:00,100.59,100.72,100.55,100.65,4376.0,100.59,100.72,100.55,100.65,4376.0
2018-05-10 15:15:00,100.66,100.71,100.64,100.67,6041.0,100.66,100.71,100.64,100.67,6041.0
2018-05-10 15:20:00,100.66,100.74,100.62,100.66,8036.0,100.66,100.74,100.62,100.66,8036.0
2018-05-10 15:25:00,100.65,100.69,100.63,100.66,6461.0,100.65,100.69,100.63,100.66,6461.0
2018-05-10 15:30:00,100.63,100.66,100.58,100.6,9294.0,100.63,100.66,100.58,100.6,9294.0
2018-05-10 15:35:00,100.62,100.69,100.62,100.68,7587.0,100.62,100.69,100.62,100.68,7587.0
2018-05-10 15:40:00,100.7,100.83,100.68,100.83,11171.0,100.7,100.83,100.68,100.83,11171.0
2018-05-10 15:45:00,100.83,100.9,100.8,100.89,23473.0,100.83,100.9,100.8,100.89,23473.0
2018-05-10 15:50:00,100.89,100.96,100.84,100.84,31109.0,100.89,100.96,100.84,100.84,31109.0
2018-05-10 15:55:00,100.85,100.94,100.78,100.91,63964.0,100.85,100.94,100.78,100.91,63964.0
2018-05-11 09:30:00,100.55,101.16,100.55,101.06,13973.0,100.55,101.16,100.55,101.06,13973.0
2018-05-11 09:35:00,101.19,101.76,101.18,101.56,11080.0,101.19,101.76,101.18,101.56,11080.0
2018-05-11 09:40:00,101.56,101.83,101.5,101.83,2301.0,101.56,101.83,101.5,101.83,2301.0
2018-05-11 09:45:00,101.81,102.12,101.71,101.98,7063.0,101.81,102.12,101.71,101.98,7063.0
2018-05-11 09:50:00,101.97,102.0,101.69,101.87,5902.0,101.97,102.0,101.69,101.87,5902.0
2018-05-11 09:55:00,101.93,102.11,101.85,102.11,4477.0,101.93,102.11,101.85,102.11,4477.0
2018-05-11 10:00:00,102.2,102.42,102.2,102.26,8673.0,102.2,102.42,102.2,102.26,8673.0
2018-05-11 10:05:00,102.28,102.42,102.09,102.42,15700.0,102.28,102.42,102.09,102.42,15700.0
2018-05-11 10:10:00,102.37,102.37,102.12,102.16,6401.0,102.37,102.37,102.12,102.16,6401.0
2018-05-11 10:15:00,102.22,102.37,102.15,102.27,5919.0,102.22,102.37,102.15,102.27,5919.0
2018-05-11 10:20:00,102.18,102.46,102.17,102.34,5692.0,102.18,102.46,102.17,102.34,5692.0
2018-05-11 10:25:00,102.39,102.47,102.31,102.47,2742.0,102.39,102.47,102.31,102.47,2742.0
2018-05-11 10:30:00,102.41,102.62,102.38,102.6,7812.0,102.41,102.62,102.38,102.6,7812.0
2018-05-11 10:35:00,102.56,102.63,102.41,102.44,10135.0,102.56,102.63,102.41,102.44,10135.0
2018-05-11 10:40:00,102.42,102.46,102.35,102.44,5900.0,102.42,102.46,102.35,102.44,5900.0
2018-05-11 10:45:00,102.47,102.53,102.26,102.53,5666.0,102.47,102.53,102.26,102.53,5666.0
2018-05-11 10:50:00,102.46,102.53,102.36,102.48,6298.0,102.46,102.53,102.36,102.48,6298.0
2018-05-11 10:55:00,102.5,102.67,102.46,102.67,14901.0,102.5,102.67,102.46,102.67,14901.0
2018-05-11 11:00:00,102.68,102.81,102.68,102.81,12138.0,102.68,102.81,102.68,102.81,12138.0
2018-05-11 11:05:00,102.81,102.85,102.69,102.7,7875.0,102.81,102.85,102.69,102.7,7875.0
2018-05-11 11:10:00,102.68,102.83,102.59,102.79,7810.0,102.68,102.83,102.59,102.79,7810.0
2018-05-11 11:15:00,102.76,102.79,102.6,102.7,3962.0,102.76,102.79,102.6,102.7,3962.0
2018-05-11 11:20:00,102.73,102.74,102.58,102.69,6232.0,102.73,102.74,102.58,102.69,6232.0
2018-05-11 11:25:00,102.68,102.74,102.59,102.61,4537.0,102.68,102.74,102.59,102.61,4537.0
2018-05-11 11:30:00,102.58,102.74,102.58,102.64,6000.0,102.58,102.74,102.58,102.64,6000.0
2018-05-11 11:35:00,102.63,102.7,102.55,102.67,3600.0,102.63,102.7,102.55,102.67,3600.0
2018-05-11 11:40:00,102.67,102.8,102.64,102.66,6102.0,102.67,102.8,102.64,102.66,6102.0
2018-05-11 11:45:00,102.65,102.65,102.42,102.51,4905.0,102.65,102.65,102.42,102.51,4905.0
2018-05-11 11:50:00,102.51,102.53,102.37,102.53,4900.0,102.51,102.53,102.37,102.53,4900.0
2018-05-11 11:55:00,102.56,102.58,102.5,102.58,3600.0,102.56,102.58,102.5,102.58,3600.0
2018-05-11 12:00:00,102.58,102.65,102.48,102.55,3564.0,102.58,102.65,102.48,102.55,3564.0
2018-05-11 12:05:00,102.6,102.68,102.59,102.59,1900.0,102.6,102.68,102.59,102.59,1900.0
2018-05-11 12:10:00,102.54,102.54,102.39,102.4,4196.0,102.54,102.54,102.39,102.4,4196.0
2018-05-11 12:15:00,102.39,102.46,102.38,102.41,2598.0,102.39,102.46,102.38,102.41,2598.0
2018-05-11 12:20:00,102.39,102.39,102.33,102.38,1014.0,102.39,102.39,102.33,102.38,1014.0
2018-05-11 12:25:00,102.36,102.36,102.22,102.3,5154.0,102.36,102.36,102.22,102.3,5154.0
2018-05-11 12:30:00,102.29,102.36,102.21,102.34,3425.0,102.29,102.36,102.21,102.34,3425.0
2018-05-11 12:35:00,102.34,102.37,102.24,102.37,7504.0,102.34,102.37,102.24,102.37,7504.0
2018-05-11 12:40:00,102.41,102.41,102.34,102.34,1500.0,102.41,102.41,102.34,102.34,1500.0
2018-05-11 12:45:00,102.39,102.45,102.31,102.43,4900.0,102.39,102.45,102.31,102.43,4900.0
2018-05-11 12:50:00,102.43,102.49,102.39,102.44,4739.0,102.43,102.49,102.39,102.44,4739.0
2018-05-11 12:55:00,102.5,102.54,102.46,102.5,2642.0,102.5,102.54,102.46,102.5,2642.0
2018-05-11 13:00:00,102.5,102.52,102.42,102.48,5075.0,102.5,102.52,102.42,102.48,5075.0
2018-05-11 13:05:00,102.45,102.54,102.45,102.51,1800.0,102.45,102.54,102.45,102.51,1800.0
2018-05-11 13:10:00,102.53,102.65,102.52,102.55,3339.0,102.53,102.65,102.52,102.55,3339.0
2018-05-11 13:15:00,102.56,102.66,102.48,102.5,4931.0,102.56,102.66,102.48,102.5,4931.0
2018-05-11 13:20:00,102.56,102.67,102.54,102.62,2400.0,102.56,102.67,102.54,102.62,2400.0
2018-05-11 13:25:00,102.58,102.63,102.54,102.63,1200.0,102.58,102.63,102.54,102.63,1200.0
2018-05-11 13:30:00,102.67,102.69,102.44,102.49,4944.0,102.67,102.69,102.44,102.49,4944.0
2018-05-11 13:35:00,102.5,102.58,102.42,102.52,4050.0,102.5,102.58,102.42,102.52,4050.0
2018-05-11 13:40:00,102.52,102.52,102.38,102.42,4273.0,102.52,102.52,102.38,102.42,4273.0
2018-05-11 13:45:00,102.44,102.51,102.38,102.46,5460.0,102.44,102.51,102.38,102.46,5460.0
2018-05-11 13:50:00,102.46,102.47,102.4,102.45,2904.0,102.46,102.47,102.4,102.45,2904.0
2018-05-11 13:55:00,102.43,102.51,102.39,102.51,6872.0,102.43,102.51,102.39,102.51,6872.0
2018-05-11 14:00:00,102.46,102.61,102.4,102.4,7800.0,102.46,102.61,102.4,102.4,7800.0
2018-05-11 14:05:00,102.42,102.48,102.25,102.3,4384.0,102.42,102.48,102.25,102.3,4384.0
2018-05-11 14:10:00,102.28,102.4,102.23,102.29,14972.0,102.28,102.4,102.23,102.29,14972.0
2018-05-11 14:15:00,102.29,102.84,102.26,102.78,22132.0,102.29,102.84,102.26,102.78,22132.0
2018-05-11 14:20:00,102.78,102.89,102.74,102.86,2950.0,102.78,102.89,102.74,102.86,2950.0
2018-05-11 14:25:00,102.86,102.91,102.77,102.79,5019.0,102.86,102.91,102.77,102.79,5019.0
2018-05-11 14:30:00,102.79,102.82,102.71,102.72,4414.0,102.79,102.82,102.71,102.72,4414.0
2018-05-11 14:35:00,102.75,102.91,102.75,102.91,7975.0,102.75,102.91,102.75,102.91,7975.0
2018-05-11 14:40:00,102.88,102.9,102.78,102.79,3756.0,102.88,102.9,102.78,102.79,3756.0
2018-05-11 14:45:00,102.79,102.91,102.66,102.91,6560.0,102.79,102.91,102.66,102.91,6560.0
2018-05-11 14:50:00,102.88,102.93,102.83,102.9,4800.0,102.88,102.93,102.83,102.9,4800.0
2018-05-11 14:55:00,102.9,103.19,102.88,103.07,11948.0,102.9,103.19,102.88,103.07,11948.0
2018-05-11 15:00:00,103.1,103.2,102.96,102.98,5538.0,103.1,103.2,102.96,102.98,5538.0
2018-05-11 15:05:00,103.0,103.25,103.0,103.06,27214.0,103.0,103.25,103.0,103.06,27214.0
2018-05-11 15:10:00,103.06,103.12,102.99,103.07,33878.0,103.06,103.12,102.99,103.07,33878.0
2018-05-11 15:15:00,103.08,103.08,102.92,102.99,9842.0,103.08,103.08,102.92,102.99,9842.0
2018-05-11 15:20:00,102.96,102.96,102.84,102.87,9162.0,102.96,102.96,102.84,102.87,9162.0
2018-05-11 15:25:00,102.87,102.92,102.81,102.9,14917.0,102.87,102.92,102.81,102.9,14917.0
2018-05-11 15:30:00,102.89,103.04,102.82,102.99,11935.0,102.89,103.04,102.82,102.99,11935.0
2018-05-11 15:35:00,102.99,102.99,102.83,102.95,14715.0,102.99,102.99,102.83,102.95,14715.0
2018-05-11 15:40:00,102.95,103.08,102.84,102.98,18448.0,102.95,103.08,102.84,102.98,18448.0
2018-05-11 15:45:00,102.94,102.95,102.84,102.91,17338.0,102.94,102.95,102.84,102.91,17338.0
2018-05-11 15:50:00,102.91,102.94,102.85,102.87,24697.0,102.91,102.94,102.85,102.87,24697.0
2018-05-11 15:55:00,102.87,103.07,102.86,103.02,43619.0,102.87,103.07,102.86,103.02,43619.0
2018-05-14 09:30:00,103.11,103.11,102.43,102.61,11547.0,103.11,103.11,102.43,102.61,11547.0
2018-05-14 09:35:00,102.61,103.04,102.56,102.91,3800.0,102.61,103.04,102.56,102.91,3800.0
2018-05-14 09:40:00,102.85,102.99,102.76,102.89,6298.0,102.85,102.99,102.76,102.89,6298.0
2018-05-14 09:45:00,102.89,102.96,102.8,102.96,2400.0,102.89,102.96,102.8,102.96,2400.0
2018-05-14 09:50:00,103.12,103.23,103.02,103.08,2017.0,103.12,103.23,103.02,103.08,2017.0
2018-05-14 09:55:00,103.15,103.34,103.1,103.15,3698.0,103.15,103.34,103.1,103.15,3698.0
2018-05-14 10:00:00,103.11,103.25,103.08,103.22,2700.0,103.11,103.25,103.08,103.22,2700.0
2018-05-14 10:05:00,103.15,103.23,103.03,103.23,4700.0,103.15,103.23,103.03,103.23,4700.0
2018-05-14 10:10:00,103.29,103.43,103.17,103.42,2950.0,103.29,103.43,103.17,103.42,2950.0
2018-05-14 10:15:00,103.43,103.51,103.41,103.51,2102.0,103.43,103.51,103.41,103.51,2102.0
2018-05-14 10:20:00,103.49,103.88,103.44,103.88,10547.0,103.49,103.88,103.44,103.88,10547.0
2018-05-14 10:25:00,103.77,103.81,103.72,103.77,5750.0,103.77,103.81,103.72,103.77,5750.0
2018-05-14 10:30:00,103.76,103.76,103.58,103.66,19596.0,103.76,103.76,103.58,103.66,19596.0
2018-05-14 10:35:00,103.66,103.67,103.58,103.63,6300.0,103.66,103.67,103.58,103.63,6300.0
2018-05-14 10:40:00,103.62,103.66,103.56,103.57,5137.0,103.62,103.66,103.56,103.57,5137.0
2018-05-14 10:45:00,103.54,103.59,103.54,103.57,1941.0,103.54,103.59,103.54,103.57,1941.0
2018-05-14 10:50:00,103.57,103.57,103.18,103.18,13645.0,103.57,103.57,103.18,103.18,13645.0
2018-05-14 10:55:00,103.21,103.31,103.21,103.28,6178.0,103.21,103.31,103.21,103.28,6178.0
2018-05-14 11:00:00,103.25,103.43,103.22,103.26,6035.0,103.25,103.43,103.22,103.26,6035.0
2018-05-14 11:05:00,103.22,103.26,103.15,103.15,5831.0,103.22,103.26,103.15,103.15,5831.0
2018-05-14 11:10:00,103.18,103.22,103.11,103.12,2630.0,103.18,103.22,103.11,103.12,2630.0
2018-05-14 11:15:00,103.07,103.3,103.05,103.16,7150.0,103.07,103.3,103.05,103.16,7150.0
2018-05-14 11:20:00,103.19,103.25,103.15,103.15,6100.0,103.19,103.25,103.15,103.15,6100.0
2018-05-14 11:25:00,103.14,103.16,103.0,103.02,5895.0,103.14,103.16,103.0,103.02,5895.0
2018-05-14 11:30:00,103.04,103.17,103.04,103.17,2300.0,103.04,103.17,103.04,103.17,2300.0
2018-05-14 11:35:00,103.17,103.21,103.09,103.09,3100.0,103.17,103.21,103.09,103.09,3100.0
2018-05-14 11:40:00,103.1,103.14,103.1,103.1,1300.0,103.1,103.14,103.1,103.1,1300.0
2018-05-14 11:45:00,103.08,103.12,103.04,103.09,5405.0,103.08,103.12,103.04,103.09,5405.0
2018-05-14 11:50:00,103.1,103.22,103.07,103.22,2600.0,103.1,103.22,103.07,103.22,2600.0
2018-05-14 11:55:00,103.23,103.23,103.18,103.23,1700.0,103.23,103.23,103.18,103.23,1700.0
2018-05-14 12:00:00,103.15,103.27,103.12,103.18,8683.0,103.15,103.27,103.12,103.18,8683.0
2018-05-14 12:05:00,103.19,103.3,103.19,103.3,6666.0,103.19,103.3,103.19,103.3,6666.0
2018-05-14 12:10:00,103.27,103.42,103.24,103.42,6095.0,103.27,103.42,103.24,103.42,6095.0
2018-05-14 12:15:00,103.39,103.49,103.31,103.31,6310.0,103.39,103.49,103.31,103.31,6310.0
2018-05-14 12:20:00,103.32,103.43,103.3,103.39,5093.0,103.32,103.43,103.3,103.39,5093.0
2018-05-14 12:25:00,103.43,103.46,103.37,103.43,3745.0,103.43,103.46,103.37,103.43,3745.0
2018-05-14 12:30:00,103.43,103.43,103.27,103.27,2468.0,103.43,103.43,103.27,103.27,2468.0
2018-05-14 12:35:00,103.27,103.39,103.27,103.34,4014.0,103.27,103.39,103.27,103.34,4014.0
2018-05-14 12:40:00,103.34,103.38,103.32,103.35,3272.0,103.34,103.38,103.32,103.35,3272.0
2018-05-14 12:45:00,103.4,103.4,103.3,103.3,5287.0,103.4,103.4,103.3,103.3,5287.0
2018-05-14 12:50:00,103.3,103.32,103.17,103.17,1900.0,103.3,103.32,103.17,103.17,1900.0
2018-05-14 12:55:00,103.18,103.18,103.0,103.02,3598.0,103.18,103.18,103.0,103.02,3598.0
2018-05-14 13:00:00,103.08,103.09,102.97,102.98,4122.0,103.08,103.09,102.97,102.98,4122.0
2018-05-14 13:05:00,102.98,103.09,102.97,103.05,3900.0,102.98,103.09,102.97,103.05,3900.0
2018-05-14 13:10:00,103.03,103.05,102.95,103.02,4519.0,103.03,103.05,102.95,103.02,4519.0
2018-05-14 13:15:00,102.98,103.02,102.88,102.88,4300.0,102.98,103.02,102.88,102.88,4300.0
2018-05-14 13:20:00,102.9,102.93,102.85,102.93,4400.0,102.9,102.93,102.85,102.93,4400.0
2018-05-14 13:25:00,102.93,103.03,102.89,102.89,4300.0,102.93,103.03,102.89,102.89,4300.0
2018-05-14 13:30:00,102.93,102.98,102.82,102.98,4420.0,102.93,102.98,102.82,102.98,4420.0
2018-05-14 13:35:00,103.01,103.05,103.01,103.02,700.0,103.01,103.05,103.01,103.02,700.0
2018-05-14 13:40:00,103.03,103.03,102.91,103.01,4075.0,103.03,103.03,102.91,103.01,4075.0
2018-05-14 13:45:00,103.01,103.07,102.98,103.02,1976.0,103.01,103.07,102.98,103.02,1976.0
2018-05-14 13:50:00,103.02,103.05,102.94,102.98,1600.0,103.02,103.05,102.94,102.98,1600.0
2018-05-14 13:55:00,102.94,103.01,102.9,102.9,4175.0,102.94,103.01,102.9,102.9,4175.0
2018-05-14 14:00:00,102.91,102.96,102.81,102.84,3320.0,102.91,102.96,102.81,102.84,3320.0
2018-05-14 14:05:00,102.84,102.84,102.71,102.79,3106.0,102.84,102.84,102.71,102.79,3106.0
2018-05-14 14:10:00,102.77,102.85,102.66,102.68,5009.0,102.77,102.85,102.66,102.68,5009.0
2018-05-14 14:15:00,102.7,102.7,102.58,102.63,6817.0,102.7,102.7,102.58,102.63,6817.0
2018-05-14 14:20:00,102.62,102.66,102.6,102.65,3100.0,102.62,102.66,102.6,102.65,3100.0
2018-05-14 14:25:00,102.65,102.67,102.63,102.67,2049.0,102.65,102.67,102.63,102.67,2049.0
2018-05-14 14:30:00,102.7,102.72,102.68,102.71,6226.0,102.7,102.72,102.68,102.71,6226.0
2018-05-14 14:35:00,102.72,102.86,102.72,102.85,3712.0,102.72,102.86,102.72,102.85,3712.0
2018-05-14 14:40:00,102.81,102.84,102.73,102.73,3822.0,102.81,102.84,102.73,102.73,3822.0
2018-05-14 14:45:00,102.79,102.81,102.71,102.74,4166.0,102.79,102.81,102.71,102.74,4166.0
2018-05-14 14:50:00,102.74,102.83,102.71,102.82,9550.0,102.74,102.83,102.71,102.82,9550.0
2018-05-14 14:55:00,102.82,102.83,102.75,102.76,4876.0,102.82,102.83,102.75,102.76,4876.0
2018-05-14 15:00:00,102.79,102.82,102.74,102.74,1698.0,102.79,102.82,102.74,102.74,1698.0
2018-05-14 15:05:00,102.76,102.81,102.73,102.81,5145.0,102.76,102.81,102.73,102.81,5145.0
2018-05-14 15:10:00,102.81,102.91,102.81,102.85,4190.0,102.81,102.91,102.81,102.85,4190.0
2018-05-14 15:15:00,102.86,102.89,102.82,102.89,4335.0,102.86,102.89,102.82,102.89,4335.0
2018-05-14 15:20:00,102.87,102.88,102.83,102.86,2809.0,102.87,102.88,102.83,102.86,2809.0
2018-05-14 15:25:00,102.84,102.92,102.83,102.84,5907.0,102.84,102.92,102.83,102.84,5907.0
2018-05-14 15:30:00,102.86,102.86,102.82,102.83,4384.0,102.86,102.86,102.82,102.83,4384.0
2018-05-14 15:35:00,102.84,102.88,102.82,102.84,5720.0,102.84,102.88,102.82,102.84,5720.0
2018-05-14 15:40:00,102.83,102.85,102.73,102.76,8735.0,102.83,102.85,102.73,102.76,8735.0
2018-05-14 15:45:00,102.74,102.82,102.71,102.82,16728.0,102.74,102.82,102.71,102.82,16728.0
2018-05-14 15:50:00,102.81,102.89,102.8,102.82,13893.0,102.81,102.89,102.8,102.82,13893.0
2018-05-14 15:55:00,102.83,102.96,102.82,102.92,28417.0,102.83,102.96,102.82,102.92,28417.0
2018-05-15 09:30:00,102.46,102.89,102.27,102.44,14480.0,102.46,102.89,102.27,102.44,14480.0
2018-05-15 09:35:00,102.3,102.75,102.12,102.7,8834.0,102.3,102.75,102.12,102.7,8834.0
2018-05-15 09:40:00,102.7,102.99,102.56,102.9,9314.0,102.7,102.99,102.56,102.9,9314.0
2018-05-15 09:45:00,102.89,102.93,102.59,102.81,17433.0,102.89,102.93,102.59,102.81,17433.0
2018-05-15 09:50:00,102.75,102.97,102.75,102.79,10712.0,102.75,102.97,102.75,102.79,10712.0
2018-05-15 09:55:00,102.73,102.8,102.63,102.79,8195.0,102.73,102.8,102.63,102.79,8195.0
2018-05-15 10:00:00,102.8,102.99,102.8,102.87,12464.0,102.8,102.99,102.8,102.87,12464.0
2018-05-15 10:05:00,102.91,102.99,102.79,102.79,9599.0,102.91,102.99,102.79,102.79,9599.0
2018-05-15 10:10:00,102.79,103.25,102.79,103.25,15868.0,102.79,103.25,102.79,103.25,15868.0
2018-05-15 10:15:00,103.16,103.38,103.08,103.33,11761.0,103.16,103.38,103.08,103.33,11761.0
2018-05-15 10:20:00,103.38,103.44,103.24,103.43,9452.0,103.38,103.44,103.24,103.43,9452.0
2018-05-15 10:25:00,103.45,103.46,103.27,103.44,7238.0,103.45,103.46,103.27,103.44,7238.0
2018-05-15 10:30:00,103.44,103.48,103.25,103.31,10970.0,103.44,103.48,103.25,103.31,10970.0
2018-05-15 10:35:00,103.34,103.51,103.34,103.49,7635.0,103.34,103.51,103.34,103.49,7635.0
2018-05-15 10:40:00,103.48,103.57,103.32,103.36,10265.0,103.48,103.57,103.32,103.36,10265.0
2018-05-15 10:45:00,103.35,103.37,103.21,103.32,5669.0,103.35,103.37,103.21,103.32,5669.0
2018-05-15 10:50:00,103.38,103.45,103.28,103.35,8260.0,103.38,103.45,103.28,103.35,8260.0
2018-05-15 10:55:00,103.33,103.48,103.25,103.42,7098.0,103.33,103.48,103.25,103.42,7098.0
2018-05-15 11:00:00,103.44,103.54,103.37,103.37,8612.0,103.44,103.54,103.37,103.37,8612.0
2018-05-15 11:05:00,103.4,103.5,103.38,103.46,8663.0,103.4,103.5,103.38,103.46,8663.0
2018-05-15 11:10:00,103.43,103.49,103.39,103.47,8099.0,103.43,103.49,103.39,103.47,8099.0
2018-05-15 11:15:00,103.47,103.62,103.46,103.6,5975.0,103.47,103.62,103.46,103.6,5975.0
2018-05-15 11:20:00,103.61,103.66,103.56,103.62,12369.0,103.61,103.66,103.56,103.62,12369.0
2018-05-15 11:25:00,103.66,103.8,103.65,103.65,9571.0,103.66,103.8,103.65,103.65,9571.0
2018-05-15 11:30:00,103.66,103.75,103.66,103.66,7975.0,103.66,103.75,103.66,103.66,7975.0
2018-05-15 11:35:00,103.59,103.71,103.59,103.71,2241.0,103.59,103.71,103.59,103.71,2241.0
2018-05-15 11:40:00,103.72,103.85,103.69,103.78,13835.0,103.72,103.85,103.69,103.78,13835.0
2018-05-15 11:45:00,103.81,103.95,103.81,103.93,4695.0,103.81,103.95,103.81,103.93,4695.0
2018-05-15 11:50:00,103.9,103.93,103.78,103.88,10104.0,103.9,103.93,103.78,103.88,10104.0
2018-05-15 11:55:00,103.86,103.97,103.58,103.61,18903.0,103.86,103.97,103.58,103.61,18903.0
2018-05-15 12:00:00,103.62,103.62,103.45,103.46,7611.0,103.62,103.62,103.45,103.46,7611.0
2018-05-15 12:05:00,103.47,103.47,103.36,103.39,7506.0,103.47,103.47,103.36,103.39,7506.0
2018-05-15 12:10:00,103.37,103.38,103.29,103.36,7675.0,103.37,103.38,103.29,103.36,7675.0
2018-05-15 12:15:00,103.37,103.38,103.2,103.3,11879.0,103.37,103.38,103.2,103.3,11879.0
2018-05-15 12:20:00,103.33,103.33,103.1,103.23,7606.0,103.33,103.33,103.1,103.23,7606.0
2018-05-15 12:25:00,103.23,103.28,103.13,103.17,8366.0,103.23,103.28,103.13,103.17,8366.0
2018-05-15 12:30:00,103.21,103.32,103.2,103.27,7781.0,103.21,103.32,103.2,103.27,7781.0
2018-05-15 12:35:00,103.3,103.42,103.3,103.35,6208.0,103.3,103.42,103.3,103.35,6208.0
2018-05-15 12:40:00,103.36,103.45,103.35,103.45,5149.0,103.36,103.45,103.35,103.45,5149.0
2018-05-15 12:45:00,103.46,103.63,103.46,103.63,8703.0,103.46,103.63,103.46,103.63,8703.0
2018-05-15 12:50:00,103.65,103.65,103.58,103.61,4734.0,103.65,103.65,103.58,103.61,4734.0
2018-05-15 12:55:00,103.63,103.82,103.63,103.73,8055.0,103.63,103.82,103.63,103.73,8055.0
2018-05-15 13:00:00,103.75,103.75,103.52,103.59,9012.0,103.75,103.75,103.52,103.59,9012.0
2018-05-15 13:05:00,103.51,103.58,103.47,103.58,8888.0,103.51,103.58,103.47,103.58,8888.0
2018-05-15 13:10:00,103.6,103.69,103.59,103.69,8079.0,103.6,103.69,103.59,103.69,8079.0
2018-05-15 13:15:00,103.69,103.69,103.48,103.49,7514.0,103.69,103.69,103.48,103.49,7514.0
2018-05-15 13:20:00,103.5,103.57,103.43,103.44,3779.0,103.5,103.57,103.43,103.44,3779.0
2018-05-15 13:25:00,103.49,103.57,103.46,103.51,5984.0,103.49,103.57,103.46,103.51,5984.0
2018-05-15 13:30:00,103.53,103.6,103.48,103.54,5433.0,103.53,103.6,103.48,103.54,5433.0
2018-05-15 13:35:00,103.57,103.6,103.5,103.56,9469.0,103.57,103.6,103.5,103.56,9469.0
2018-05-15 13:40:00,103.53,103.53,103.41,103.5,5850.0,103.53,103.53,103.41,103.5,5850.0
2018-05-15 13:45:00,103.5,103.56,103.47,103.56,6541.0,103.5,103.56,103.47,103.56,6541.0
2018-05-15 13:50:00,103.56,103.63,103.56,103.56,7324.0,103.56,103.63,103.56,103.56,7324.0
2018-05-15 13:55:00,103.54,103.56,103.37,103.44,7761.0,103.54,103.56,103.37,103.44,7761.0
2018-05-15 14:00:00,103.47,103.52,103.44,103.52,8343.0,103.47,103.52,103.44,103.52,8343.0
2018-05-15 14:05:00,103.53,103.54,103.39,103.43,6694.0,103.53,103.54,103.39,103.43,6694.0
2018-05-15 14:10:00,103.43,103.49,103.4,103.44,9261.0,103.43,103.49,103.4,103.44,9261.0
2018-05-15 14:15:00,103.44,103.44,103.23,103.23,6125.0,103.44,103.44,103.23,103.23,6125.0
2018-05-15 14:20:00,103.19,103.19,103.01,103.01,8084.0,103.19,103.19,103.01,103.01,8084.0
2018-05-15 14:25:00,103.0,103.19,102.95,103.12,8335.0,103.0,103.19,102.95,103.12,8335.0
2018-05-15 14:30:00,103.12,103.27,103.1,103.23,4925.0,103.12,103.27,103.1,103.23,4925.0
2018-05-15 14:35:00,103.24,103.39,103.08,103.21,11095.0,103.24,103.39,103.08,103.21,11095.0
2018-05-15 14:40:00,103.24,103.29,103.14,103.21,7679.0,103.24,103.29,103.14,103.21,7679.0
2018-05-15 14:45:00,103.2,103.2,103.08,103.08,6300.0,103.2,103.2,103.08,103.08,6300.0
2018-05-15 14:50:00,103.1,103.14,102.86,102.92,12323.0,103.1,103.14,102.86,102.92,12323.0
2018-05-15 14:55:00,102.93,102.94,102.66,102.68,6978.0,102.93,102.94,102.66,102.68,6978.0
2018-05-15 15:00:00,102.7,102.7,102.49,102.52,13146.0,102.7,102.7,102.49,102.52,13146.0
2018-05-15 15:05:00,102.52,102.54,102.37,102.48,16026.0,102.52,102.54,102.37,102.48,16026.0
2018-05-15 15:10:00,102.51,102.53,102.38,102.4,13421.0,102.51,102.53,102.38,102.4,13421.0
2018-05-15 15:15:00,102.38,102.38,102.18,102.2,26266.0,102.38,102.38,102.18,102.2,26266.0
2018-05-15 15:20:00,102.19,102.36,101.96,102.35,29145.0,102.19,102.36,101.96,102.35,29145.0
2018-05-15 15:25:00,102.35,102.35,102.13,102.15,18151.0,102.35,102.35,102.13,102.15,18151.0
2018-05-15 15:30:00,102.14,102.14,101.95,102.01,35173.0,102.14,102.14,101.95,102.01,35173.0
2018-05-15 15:35:00,102.03,102.25,101.99,102.25,12654.0,102.03,102.25,101.99,102.25,12654.0
2018-05-15 15:40:00,102.25,102.25,102.0,102.08,24707.0,102.25,102.25,102.0,102.08,24707.0
2018-05-15 15:45:00,102.1,102.13,101.63,101.85,63808.0,102.1,102.13,101.63,101.85,63808.0
2018-05-15 15:50:00,101.87,102.09,101.85,102.01,41607.0,101.87,102.09,101.85,102.01,41607.0
2018-05-15 15:55:00,102.02,102.15,101.97,102.14,55452.0,102.02,102.15,101.97,102.14,55452.0
2018-05-16 09:30:00,101.35,101.78,100.64,100.68,114564.0,101.35,101.78,100.64,100.68,114564.0
2018-05-16 09:35:00,100.64,101.19,100.5,101.06,24714.0,100.64,101.19,100.5,101.06,24714.0
2018-05-16 09:40:00,101.05,101.17,100.9,100.93,35456.0,101.05,101.17,100.9,100.93,35456.0
2018-05-16 09:45:00,100.93,101.39,100.93,101.37,40486.0,100.93,101.39,100.93,101.37,40486.0
2018-05-16 09:50:00,101.37,101.39,101.02,101.33,51642.0,101.37,101.39,101.02,101.33,51642.0
2018-05-16 09:55:00,101.33,101.33,100.96,100.96,39480.0,101.33,101.33,100.96,100.96,39480.0
2018-05-16 10:00:00,100.99,101.22,100.93,101.02,43084.0,100.99,101.22,100.93,101.02,43084.0
2018-05-16 10:05:00,101.01,101.07,100.8,100.94,48730.0,101.01,101.07,100.8,100.94,48730.0
2018-05-16 10:10:00,100.93,101.03,100.85,100.94,41305.0,100.93,101.03,100.85,100.94,41305.0
2018-05-16 10:15:00,100.92,100.97,100.68,100.68,34200.0,100.92,100.97,100.68,100.68,34200.0
2018-05-16 10:20:00,100.69,100.85,100.58,100.58,64866.0,100.69,100.85,100.58,100.58,64866.0
2018-05-16 10:25:00,100.56,100.75,100.5,100.52,43185.0,100.56,100.75,100.5,100.52,43185.0
2018-05-16 10:30:00,100.56,100.74,100.56,100.72,26505.0,100.56,100.74,100.56,100.72,26505.0
2018-05-16 10:35:00,100.69,100.98,100.64,100.64,35455.0,100.69,100.98,100.64,100.64,35455.0
2018-05-16 10:40:00,100.64,101.06,100.64,100.94,55225.0,100.64,101.06,100.64,100.94,55225.0
2018-05-16 10:45:00,100.92,101.06,100.85,101.04,22290.0,100.92,101.06,100.85,101.04,22290.0
2018-05-16 10:50:00,101.02,101.04,100.81,100.99,22341.0,101.02,101.04,100.81,100.99,22341.0
2018-05-16 10:55:00,101.0,101.02,100.86,100.95,50635.0,101.0,101.02,100.86,100.95,50635.0
2018-05-16 11:00:00,100.92,101.01,100.87,101.01,32343.0,100.92,101.01,100.87,101.01,32343.0
2018-05-16 11:05:00,101.0,101.01,100.94,101.01,71183.0,101.0,101.01,100.94,101.01,71183.0
2018-05-16 11:10:00,101.01,101.01,100.96,100.96,38614.0,101.01,101.01,100.96,100.96,38614.0
2018-05-16 11:15:00,100.95,101.01,100.95,101.01,30307.0,100.95,101.01,100.95,101.01,30307.0
2018-05-16 11:20:00,101.0,101.03,100.8,100.97,59014.0,101.0,101.03,100.8,100.97,59014.0
2018-05-16 11:25:00,101.0,101.06,100.88,101.02,30061.0,101.0,101.06,100.88,101.02,30061.0
2018-05-16 11:30:00,101.02,101.04,100.97,101.02,19477.0,101.02,101.04,100.97,101.02,19477.0
2018-05-16 11:35:00,101.03,101.48,101.0,101.48,29390.0,101.03,101.48,101.0,101.48,29390.0
2018-05-16 11:40:00,101.48,101.56,101.44,101.5,25852.0,101.48,101.56,101.44,101.5,25852.0
2018-05-16 11:45:00,101.45,101.51,101.29,101.43,19189.0,101.45,101.51,101.29,101.43,19189.0
2018-05-16 11:50:00,101.46,101.5,99.06,99.3,200285.0,101.46,101.5,99.06,99.3,200285.0
2018-05-16 11:55:00,99.42,99.45,93.38,93.38,358585.0,99.42,99.45,93.38,93.38,358585.0
2018-05-16 12:00:00,93.3,97.97,91.57,93.47,904163.0,93.3,97.97,91.57,93.47,904163.0
2018-05-16 12:05:00,93.47,99.73,93.47,99.02,759717.0,93.47,99.73,93.47,99.02,759717.0
2018-05-16 12:10:00,99.02,99.24,97.25,97.43,580215.0,99.02,99.24,97.25,97.43,580215.0
2018-05-16 12:15:00,97.43,99.49,96.56,97.62,300482.0,97.43,99.49,96.56,97.62,300482.0
2018-05-16 12:20:00,97.62,98.3,94.0,97.73,252386.0,97.62,98.3,94.0,97.73,252386.0
2018-05-16 12:25:00,97.73,97.74,96.6,96.77,250557.0,97.73,97.74,96.6,96.77,250557.0
2018-05-16 12:30:00,96.69,97.47,96.39,97.06,193860.0,96.69,97.47,96.39,97.06,193860.0
2018-05-16 12:35:00,97.02,97.35,96.75,97.03,137733.0,97.02,97.35,96.75,97.03,137733.0
2018-05-16 12:40:00,97.06,97.87,96.8,97.87,189192.0,97.06,97.87,96.8,97.87,189192.0
2018-05-16 12:45:00,97.75,98.83,97.26,97.26,265220.0,97.75,98.83,97.26,97.26,265220.0
2018-05-16 12:50:00,97.33,97.74,97.12,97.27,176057.0,97.33,97.74,97.12,97.27,176057.0
2018-05-16 12:55:00,97.23,97.44,97.0,97.18,304800.0,97.23,97.44,97.0,97.18,304800.0
2018-05-16 13:00:00,97.19,97.81,97.14,97.46,124991.0,97.19,97.81,97.14,97.46,124991.0
2018-05-16 13:05:00,97.45,98.32,97.42,98.03,129296.0,97.45,98.32,97.42,98.03,129296.0
2018-05-16 13:10:00,98.03,98.09,97.52,97.52,101920.0,98.03,98.09,97.52,97.52,101920.0
2018-05-16 13:15:00,97.54,97.79,97.5,97.59,68372.0,97.54,97.79,97.5,97.59,68372.0
2018-05-16 13:20:00,97.62,97.65,97.1,97.44,54068.0,97.62,97.65,97.1,97.44,54068.0
2018-05-16 13:25:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:35:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:40:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:45:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:50:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 13:55:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:05:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:10:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:15:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:20:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:25:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:30:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:35:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:40:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:45:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:50:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 14:55:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:00:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:05:00,97.44,97.44,97.44,97.44,0.0,97.44,97.44,97.44,97.44,0.0
2018-05-16 15:10:00,98.25,100.17,98.02,98.61,311166.0,98.25,100.17,98.02,98.61,311166.0
2018-05-16 15:15:00,98.62,99.24,97.69,97.72,402285.0,98.62,99.24,97.69,97.72,402285.0
2018-05-16 15:20:00,97.71,97.99,97.46,97.8,438650.0,97.71,97.99,97.46,97.8,438650.0
2018-05-16 15:25:00,97.8,98.73,97.79,98.47,169155.0,97.8,98.73,97.79,98.47,169155.0
2018-05-16 15:30:00,98.56,99.03,98.49,98.91,238010.0,98.56,99.03,98.49,98.91,238010.0
2018-05-16 15:35:00,98.91,100.09,98.87,99.67,334367.0,98.91,100.09,98.87,99.67,334367.0
2018-05-16 15:40:00,99.66,99.8,99.15,99.34,228857.0,99.66,99.8,99.15,99.34,228857.0
2018-05-16 15:45:00,99.34,99.5,98.87,99.03,172549.0,99.34,99.5,98.87,99.03,172549.0
2018-05-16 15:50:00,99.03,99.59,98.86,99.45,225698.0,99.03,99.59,98.86,99.45,225698.0
2018-05-16 15:55:00,99.48,99.55,98.88,99.11,353626.0,99.48,99.55,98.88,99.11,353626.0
2018-05-17 09:30:00,99.35,99.35,99.01,99.03,21812.0,99.35,99.35,99.01,99.03,21812.0
2018-05-17 09:35:00,98.92,99.3,98.92,99.08,9024.0,98.92,99.3,98.92,99.08,9024.0
2018-05-17 09:40:00,98.96,98.96,98.51,98.65,15892.0,98.96,98.96,98.51,98.65,15892.0
2018-05-17 09:45:00,98.66,98.7,98.53,98.56,15911.0,98.66,98.7,98.53,98.56,15911.0
2018-05-17 09:50:00,98.56,98.59,97.91,97.96,21595.0,98.56,98.59,97.91,97.96,21595.0
2018-05-17 09:55:00,97.92,98.37,97.91,98.19,26742.0,97.92,98.37,97.91,98.19,26742.0
2018-05-17 10:00:00,98.19,98.32,98.15,98.16,5649.0,98.19,98.32,98.15,98.16,5649.0
2018-05-17 10:05:00,98.26,98.31,97.89,97.89,29371.0,98.26,98.31,97.89,97.89,29371.0
2018-05-17 10:10:00,97.93,98.09,97.71,97.95,34069.0,97.93,98.09,97.71,97.95,34069.0
2018-05-17 10:15:00,97.96,98.15,97.8,97.93,32756.0,97.96,98.15,97.8,97.93,32756.0
2018-05-17 10:20:00,97.91,98.02,97.4,97.63,50025.0,97.91,98.02,97.4,97.63,50025.0
2018-05-17 10:25:00,97.63,97.79,97.52,97.55,29456.0,97.63,97.79,97.52,97.55,29456.0
2018-05-17 10:30:00,97.54,98.12,97.54,98.0,33958.0,97.54,98.12,97.54,98.0,33958.0
2018-05-17 10:35:00,98.02,98.49,98.01,98.17,33367.0,98.02,98.49,98.01,98.17,33367.0
2018-05-17 10:40:00,98.15,98.5,98.05,98.06,19452.0,98.15,98.5,98.05,98.06,19452.0
2018-05-17 10:45:00,98.08,98.14,97.83,98.13,23643.0,98.08,98.14,97.83,98.13,23643.0
2018-05-17 10:50:00,98.11,98.13,97.99,98.11,13728.0,98.11,98.13,97.99,98.11,13728.0
2018-05-17 10:55:00,98.11,98.33,98.07,98.09,16595.0,98.11,98.33,98.07,98.09,16595.0
2018-05-17 11:00:00,98.09,98.19,98.08,98.08,19935.0,98.09,98.19,98.08,98.08,19935.0
2018-05-17 11:05:00,98.08,98.1,97.75,97.75,19323.0,98.08,98.1,97.75,97.75,19323.0
2018-05-17 11:10:00,97.79,97.87,97.76,97.82,11564.0,97.79,97.87,97.76,97.82,11564.0
2018-05-17 11:15:00,97.82,97.98,97.73,97.98,15640.0,97.82,97.98,97.73,97.98,15640.0
2018-05-17 11:20:00,97.98,98.09,97.96,98.09,11493.0,97.98,98.09,97.96,98.09,11493.0
2018-05-17 11:25:00,98.09,98.09,97.85,97.85,9733.0,98.09,98.09,97.85,97.85,9733.0
2018-05-17 11:30:00,97.88,97.88,97.69,97.84,12619.0,97.88,97.88,97.69,97.84,12619.0
2018-05-17 11:35:00,97.85,98.04,97.83,98.02,12318.0,97.85,98.04,97.83,98.02,12318.0
2018-05-17 11:40:00,98.06,98.06,97.92,97.92,10806.0,98.06,98.06,97.92,97.92,10806.0
2018-05-17 11:45:00,97.92,97.95,97.85,97.92,10840.0,97.92,97.95,97.85,97.92,10840.0
2018-05-17 11:50:00,97.92,98.01,97.82,97.85,14579.0,97.92,98.01,97.82,97.85,14579.0
2018-05-17 11:55:00,97.85,98.0,97.84,97.96,10674.0,97.85,98.0,97.84,97.96,10674.0
2018-05-17 12:00:00,97.96,97.96,97.83,97.94,14711.0,97.96,97.96,97.83,97.94,14711.0
2018-05-17 12:05:00,97.93,97.97,97.86,97.91,7082.0,97.93,97.97,97.86,97.91,7082.0
2018-05-17 12:10:00,97.9,97.91,97.85,97.85,5962.0,97.9,97.91,97.85,97.85,5962.0
2018-05-17 12:15:00,97.83,97.83,97.73,97.77,12412.0,97.83,97.83,97.73,97.77,12412.0
2018-05-17 12:20:00,97.82,97.9,97.81,97.81,6187.0,97.82,97.9,97.81,97.81,6187.0
2018-05-17 12:25:00,97.8,97.8,97.73,97.75,10903.0,97.8,97.8,97.73,97.75,10903.0
2018-05-17 12:30:00,97.77,97.92,97.77,97.89,6505.0,97.77,97.92,97.77,97.89,6505.0
2018-05-17 12:35:00,97.91,97.91,97.79,97.79,6856.0,97.91,97.91,97.79,97.79,6856.0
2018-05-17 12:40:00,97.77,97.89,97.73,97.84,16593.0,97.77,97.89,97.73,97.84,16593.0
2018-05-17 12:45:00,97.85,97.92,97.85,97.9,2928.0,97.85,97.92,97.85,97.9,2928.0
2018-05-17 12:50:00,97.9,97.9,97.82,97.82,5712.0,97.9,97.9,97.82,97.82,5712.0
2018-05-17 12:55:00,97.81,97.91,97.77,97.9,9147.0,97.81,97.91,97.77,97.9,9147.0
2018-05-17 13:00:00,97.87,97.93,97.87,97.92,3610.0,97.87,97.93,97.87,97.92,3610.0
2018-05-17 13:05:00,97.92,97.95,97.88,97.88,6026.0,97.92,97.95,97.88,97.88,6026.0
2018-05-17 13:10:00,97.9,97.92,97.75,97.89,22414.0,97.9,97.92,97.75,97.89,22414.0
2018-05-17 13:15:00,97.89,97.92,97.82,97.82,6934.0,97.89,97.92,97.82,97.82,6934.0
2018-05-17 13:20:00,97.83,97.91,97.82,97.87,5369.0,97.83,97.91,97.82,97.87,5369.0
2018-05-17 13:25:00,97.86,97.91,97.79,97.84,12291.0,97.86,97.91,97.79,97.84,12291.0
2018-05-17 13:30:00,97.87,97.95,97.79,97.86,12893.0,97.87,97.95,97.79,97.86,12893.0
2018-05-17 13:35:00,97.86,97.93,97.8,97.87,10950.0,97.86,97.93,97.8,97.87,10950.0
2018-05-17 13:40:00,97.87,97.96,97.82,97.88,24895.0,97.87,97.96,97.82,97.88,24895.0
2018-05-17 13:45:00,97.88,97.96,97.83,97.88,23112.0,97.88,97.96,97.83,97.88,23112.0
2018-05-17 13:50:00,97.88,97.96,97.85,97.86,24814.0,97.88,97.96,97.85,97.86,24814.0
2018-05-17 13:55:00,97.86,98.01,97.86,97.94,32636.0,97.86,98.01,97.86,97.94,32636.0
2018-05-17 14:00:00,97.95,98.05,97.86,97.95,29688.0,97.95,98.05,97.86,97.95,29688.0
2018-05-17 14:05:00,97.94,97.96,97.91,97.95,10187.0,97.94,97.96,97.91,97.95,10187.0
2018-05-17 14:10:00,97.96,98.06,97.93,97.94,10684.0,97.96,98.06,97.93,97.94,10684.0
2018-05-17 14:15:00,97.94,98.1,97.88,98.02,29396.0,97.94,98.1,97.88,98.02,29396.0
2018-05-17 14:20:00,98.01,98.02,97.93,97.94,8257.0,98.01,98.02,97.93,97.94,8257.0
2018-05-17 14:25:00,97.96,98.05,97.95,98.01,9135.0,97.96,98.05,97.95,98.01,9135.0
2018-05-17 14:30:00,98.01,98.02,97.97,97.99,7435.0,98.01,98.02,97.97,97.99,7435.0
2018-05-17 14:35:00,98.0,98.03,97.97,98.02,10957.0,98.0,98.03,97.97,98.02,10957.0
2018-05-17 14:40:00,98.01,98.03,97.99,98.02,10050.0,98.01,98.03,97.99,98.02,10050.0
2018-05-17 14:45:00,98.02,98.02,97.99,98.01,8084.0,98.02,98.02,97.99,98.01,8084.0
2018-05-17 14:50:00,98.01,98.01,97.99,98.01,4531.0,98.01,98.01,97.99,98.01,4531.0
2018-05-17 14:55:00,97.99,98.01,97.99,98.01,9461.0,97.99,98.01,97.99,98.01,9461.0
2018-05-17 15:00:00,98.0,98.02,97.99,98.0,11408.0,98.0,98.02,97.99,98.0,11408.0
2018-05-17 15:05:00,98.0,98.0,97.9,97.92,34223.0,98.0,98.0,97.9,97.92,34223.0
2018-05-17 15:10:00,97.92,98.29,97.92,98.29,27956.0,97.92,98.29,97.92,98.29,27956.0
2018-05-17 15:15:00,98.29,98.33,98.15,98.15,25719.0,98.29,98.33,98.15,98.15,25719.0
2018-05-17 15:20:00,98.14,98.27,98.08,98.14,12912.0,98.14,98.27,98.08,98.14,12912.0
2018-05-17 15:25:00,98.13,98.13,97.89,97.89,12536.0,98.13,98.13,97.89,97.89,12536.0
2018-05-17 15:30:00,97.92,98.11,97.81,98.11,29249.0,97.92,98.11,97.81,98.11,29249.0
2018-05-17 15:35:00,98.09,98.1,97.98,97.99,26182.0,98.09,98.1,97.98,97.99,26182.0
2018-05-17 15:40:00,97.99,98.0,97.9,97.9,29072.0,97.99,98.0,97.9,97.9,29072.0
2018-05-17 15:45:00,97.91,97.91,97.85,97.85,24215.0,97.91,97.91,97.85,97.85,24215.0
2018-05-17 15:50:00,97.86,97.86,97.72,97.73,77514.0,97.86,97.86,97.72,97.73,77514.0
2018-05-17 15:55:00,97.73,97.85,97.72,97.83,156149.0,97.73,97.85,97.72,97.83,156149.0
2018-05-18 09:30:00,99.84,100.5,99.69,100.13,225302.0,99.84,100.5,99.69,100.13,225302.0
2018-05-18 09:35:00,100.2,101.83,100.13,101.5,170153.0,100.2,101.83,100.13,101.5,170153.0
2018-05-18 09:40:00,101.47,101.78,101.17,101.38,99421.0,101.47,101.78,101.17,101.38,99421.0
2018-05-18 09:45:00,101.37,101.97,101.17,101.94,48728.0,101.37,101.97,101.17,101.94,48728.0
2018-05-18 09:50:00,101.97,102.04,101.63,101.82,104980.0,101.97,102.04,101.63,101.82,104980.0
2018-05-18 09:55:00,101.78,102.07,101.05,101.25,164296.0,101.78,102.07,101.05,101.25,164296.0
2018-05-18 10:00:00,101.32,101.67,100.84,101.03,50610.0,101.32,101.67,100.84,101.03,50610.0
2018-05-18 10:05:00,100.94,100.94,100.21,100.31,48082.0,100.94,100.94,100.21,100.31,48082.0
2018-05-18 10:10:00,100.3,100.32,99.82,99.88,97731.0,100.3,100.32,99.82,99.88,97731.0
2018-05-18 10:15:00,99.89,100.04,99.69,99.75,89501.0,99.89,100.04,99.69,99.75,89501.0
2018-05-18 10:20:00,99.78,100.14,99.74,100.0,58264.0,99.78,100.14,99.74,100.0,58264.0
2018-05-18 10:25:00,100.04,100.87,100.04,100.58,49639.0,100.04,100.87,100.04,100.58,49639.0
2018-05-18 10:30:00,100.64,100.67,100.04,100.11,21960.0,100.64,100.67,100.04,100.11,21960.0
2018-05-18 10:35:00,100.11,100.29,100.05,100.05,11399.0,100.11,100.29,100.05,100.05,11399.0
2018-05-18 10:40:00,100.06,100.58,99.97,100.58,23606.0,100.06,100.58,99.97,100.58,23606.0
2018-05-18 10:45:00,100.64,100.67,100.37,100.6,5016.0,100.64,100.67,100.37,100.6,5016.0
2018-05-18 10:50:00,100.61,100.88,100.58,100.81,7400.0,100.61,100.88,100.58,100.81,7400.0
2018-05-18 10:55:00,100.81,101.0,100.69,100.71,15139.0,100.81,101.0,100.69,100.71,15139.0
2018-05-18 11:00:00,100.72,100.75,100.59,100.63,7110.0,100.72,100.75,100.59,100.63,7110.0
2018-05-18 11:05:00,100.65,100.71,100.49,100.59,9100.0,100.65,100.71,100.49,100.59,9100.0
2018-05-18 11:10:00,100.59,100.91,100.58,100.81,13400.0,100.59,100.91,100.58,100.81,13400.0
2018-05-18 11:15:00,100.84,100.93,100.77,100.93,3300.0,100.84,100.93,100.77,100.93,3300.0
2018-05-18 11:20:00,100.93,101.09,100.91,101.08,7188.0,100.93,101.09,100.91,101.08,7188.0
2018-05-18 11:25:00,101.1,101.85,101.04,101.63,83389.0,101.1,101.85,101.04,101.63,83389.0
2018-05-18 11:30:00,101.64,101.87,101.2,101.23,15341.0,101.64,101.87,101.2,101.23,15341.0
2018-05-18 11:35:00,101.26,101.47,101.26,101.36,11226.0,101.26,101.47,101.26,101.36,11226.0
2018-05-18 11:40:00,101.37,101.38,101.17,101.3,6586.0,101.37,101.38,101.17,101.3,6586.0
2018-05-18 11:45:00,101.36,101.36,101.05,101.08,6334.0,101.36,101.36,101.05,101.08,6334.0
2018-05-18 11:50:00,101.09,101.09,101.03,101.03,5059.0,101.09,101.09,101.03,101.03,5059.0
2018-05-18 11:55:00,101.03,101.09,100.86,100.86,11450.0,101.03,101.09,100.86,100.86,11450.0
2018-05-18 12:00:00,100.85,100.93,100.76,100.86,14834.0,100.85,100.93,100.76,100.86,14834.0
2018-05-18 12:05:00,100.86,100.94,100.82,100.85,18690.0,100.86,100.94,100.82,100.85,18690.0
2018-05-18 12:10:00,100.85,100.97,100.83,100.92,10083.0,100.85,100.97,100.83,100.92,10083.0
2018-05-18 12:15:00,100.91,100.99,100.84,100.94,13420.0,100.91,100.99,100.84,100.94,13420.0
2018-05-18 12:20:00,100.99,101.24,100.99,101.23,6415.0,100.99,101.24,100.99,101.23,6415.0
2018-05-18 12:25:00,101.22,101.23,101.03,101.15,10691.0,101.22,101.23,101.03,101.15,10691.0
2018-05-18 12:30:00,101.14,101.14,101.03,101.03,3978.0,101.14,101.14,101.03,101.03,3978.0
2018-05-18 12:35:00,101.02,101.05,100.91,100.95,7224.0,101.02,101.05,100.91,100.95,7224.0
2018-05-18 12:40:00,100.93,101.0,100.93,101.0,2400.0,100.93,101.0,100.93,101.0,2400.0
2018-05-18 12:45:00,101.02,101.03,100.99,101.01,6471.0,101.02,101.03,100.99,101.01,6471.0
2018-05-18 12:50:00,101.0,101.03,100.73,100.77,16659.0,101.0,101.03,100.73,100.77,16659.0
2018-05-18 12:55:00,100.74,100.85,100.71,100.75,11741.0,100.74,100.85,100.71,100.75,11741.0
2018-05-18 13:00:00,100.76,100.83,100.63,100.63,6554.0,100.76,100.83,100.63,100.63,6554.0
2018-05-18 13:05:00,100.66,100.77,100.62,100.62,10621.0,100.66,100.77,100.62,100.62,10621.0
2018-05-18 13:10:00,100.6,100.73,100.51,100.7,11372.0,100.6,100.73,100.51,100.7,11372.0
2018-05-18 13:15:00,100.74,100.88,100.74,100.77,6181.0,100.74,100.88,100.74,100.77,6181.0
2018-05-18 13:20:00,100.75,100.93,100.72,100.93,5187.0,100.75,100.93,100.72,100.93,5187.0
2018-05-18 13:25:00,100.92,100.92,100.77,100.77,5797.0,100.92,100.92,100.77,100.77,5797.0
2018-05-18 13:30:00,100.77,100.82,100.74,100.78,18447.0,100.77,100.82,100.74,100.78,18447.0
2018-05-18 13:35:00,100.78,100.99,100.77,100.99,5140.0,100.78,100.99,100.77,100.99,5140.0
2018-05-18 13:40:00,101.01,101.17,101.0,101.17,10114.0,101.01,101.17,101.0,101.17,10114.0
2018-05-18 13:45:00,101.2,101.26,101.06,101.06,7301.0,101.2,101.26,101.06,101.06,7301.0
2018-05-18 13:50:00,101.07,101.21,101.07,101.14,11995.0,101.07,101.21,101.07,101.14,11995.0
2018-05-18 13:55:00,101.14,101.2,101.1,101.18,6403.0,101.14,101.2,101.1,101.18,6403.0
2018-05-18 14:00:00,101.19,101.2,100.96,101.01,16850.0,101.19,101.2,100.96,101.01,16850.0
2018-05-18 14:05:00,101.02,101.19,101.01,101.19,7828.0,101.02,101.19,101.01,101.19,7828.0
2018-05-18 14:10:00,101.19,101.19,101.03,101.03,14123.0,101.19,101.19,101.03,101.03,14123.0
2018-05-18 14:15:00,101.01,101.05,100.99,101.05,10673.0,101.01,101.05,100.99,101.05,10673.0
2018-05-18 14:20:00,101.04,101.13,100.98,101.13,15110.0,101.04,101.13,100.98,101.13,15110.0
2018-05-18 14:25:00,101.12,101.33,101.11,101.33,14334.0,101.12,101.33,101.11,101.33,14334.0
2018-05-18 14:30:00,101.3,101.4,101.25,101.4,14311.0,101.3,101.4,101.25,101.4,14311.0
2018-05-18 14:35:00,101.41,101.5,101.36,101.36,16240.0,101.41,101.5,101.36,101.36,16240.0
2018-05-18 14:40:00,101.36,101.48,101.35,101.48,8486.0,101.36,101.48,101.35,101.48,8486.0
2018-05-18 14:45:00,101.48,101.5,101.41,101.42,13588.0,101.48,101.5,101.41,101.42,13588.0
2018-05-18 14:50:00,101.41,101.41,101.36,101.39,11333.0,101.41,101.41,101.36,101.39,11333.0
2018-05-18 14:55:00,101.4,101.4,101.37,101.37,10363.0,101.4,101.4,101.37,101.37,10363.0
2018-05-18 15:00:00,101.37,101.4,101.29,101.34,29492.0,101.37,101.4,101.29,101.34,29492.0
2018-05-18 15:05:00,101.33,101.33,101.19,101.19,19085.0,101.33,101.33,101.19,101.19,19085.0
2018-05-18 15:10:00,101.2,101.28,101.17,101.19,16075.0,101.2,101.28,101.17,101.19,16075.0
2018-05-18 15:15:00,101.19,101.2,100.98,101.0,30096.0,101.19,101.2,100.98,101.0,30096.0
2018-05-18 15:20:00,101.0,101.3,100.98,101.29,38993.0,101.0,101.3,100.98,101.29,38993.0
2018-05-18 15:25:00,101.26,101.36,101.16,101.25,33712.0,101.26,101.36,101.16,101.25,33712.0
2018-05-18 15:30:00,101.25,101.48,101.13,101.18,45674.0,101.25,101.48,101.13,101.18,45674.0
2018-05-18 15:35:00,101.17,101.32,101.15,101.32,23012.0,101.17,101.32,101.15,101.32,23012.0
2018-05-18 15:40:00,101.3,101.37,101.29,101.33,29414.0,101.3,101.37,101.29,101.33,29414.0
2018-05-18 15:45:00,101.33,101.35,101.28,101.34,31064.0,101.33,101.35,101.28,101.34,31064.0
2018-05-18 15:50:00,101.34,101.52,101.29,101.52,51792.0,101.34,101.52,101.29,101.52,51792.0
2018-05-18 15:55:00,101.52,101.85,101.5,101.64,222417.0,101.52,101.85,101.5,101.64,222417.0
2018-05-21 09:30:00,101.71,101.91,101.52,101.91,13468.0,101.71,101.91,101.52,101.91,13468.0
2018-05-21 09:35:00,101.76,101.89,101.62,101.63,5911.0,101.76,101.89,101.62,101.63,5911.0
2018-05-21 09:40:00,101.58,101.73,101.44,101.59,8900.0,101.58,101.73,101.44,101.59,8900.0
2018-05-21 09:45:00,101.48,101.81,101.42,101.81,5310.0,101.48,101.81,101.42,101.81,5310.0
2018-05-21 09:50:00,101.79,101.93,101.67,101.78,10579.0,101.79,101.93,101.67,101.78,10579.0
2018-05-21 09:55:00,101.75,102.05,101.69,102.03,7941.0,101.75,102.05,101.69,102.03,7941.0
2018-05-21 10:00:00,102.01,102.29,101.94,102.11,13917.0,102.01,102.29,101.94,102.11,13917.0
2018-05-21 10:05:00,102.04,102.25,102.0,102.25,7192.0,102.04,102.25,102.0,102.25,7192.0
2018-05-21 10:10:00,102.29,102.81,102.29,102.72,11666.0,102.29,102.81,102.29,102.72,11666.0
2018-05-21 10:15:00,102.67,102.85,102.63,102.69,18202.0,102.67,102.85,102.63,102.69,18202.0
2018-05-21 10:20:00,102.72,102.79,102.56,102.65,24489.0,102.72,102.79,102.56,102.65,24489.0
2018-05-21 10:25:00,102.68,102.82,102.67,102.77,7340.0,102.68,102.82,102.67,102.77,7340.0
2018-05-21 10:30:00,102.79,103.0,102.75,102.88,30002.0,102.79,103.0,102.75,102.88,30002.0
2018-05-21 10:35:00,102.79,102.95,102.79,102.88,7271.0,102.79,102.95,102.79,102.88,7271.0
2018-05-21 10:40:00,102.85,103.05,102.81,102.99,16336.0,102.85,103.05,102.81,102.99,16336.0
2018-05-21 10:45:00,102.98,103.1,102.91,103.1,4778.0,102.98,103.1,102.91,103.1,4778.0
2018-05-21 10:50:00,103.12,103.23,103.03,103.2,20472.0,103.12,103.23,103.03,103.2,20472.0
2018-05-21 10:55:00,103.17,103.2,103.13,103.2,3528.0,103.17,103.2,103.13,103.2,3528.0
2018-05-21 11:00:00,103.14,103.2,103.06,103.13,25906.0,103.14,103.2,103.06,103.13,25906.0
2018-05-21 11:05:00,103.13,103.37,103.13,103.19,16245.0,103.13,103.37,103.13,103.19,16245.0
2018-05-21 11:10:00,103.17,103.25,103.08,103.22,16799.0,103.17,103.25,103.08,103.22,16799.0
2018-05-21 11:15:00,103.22,103.3,103.08,103.12,20911.0,103.22,103.3,103.08,103.12,20911.0
2018-05-21 11:20:00,103.12,103.18,103.05,103.12,9342.0,103.12,103.18,103.05,103.12,9342.0
2018-05-21 11:25:00,103.08,103.12,102.97,103.01,14988.0,103.08,103.12,102.97,103.01,14988.0
2018-05-21 11:30:00,103.01,103.03,102.6,102.62,14285.0,103.01,103.03,102.6,102.62,14285.0
2018-05-21 11:35:00,102.61,102.78,102.51,102.73,8375.0,102.61,102.78,102.51,102.73,8375.0
2018-05-21 11:40:00,102.72,102.97,102.72,102.97,12724.0,102.72,102.97,102.72,102.97,12724.0
2018-05-21 11:45:00,102.97,103.06,102.89,103.06,3102.0,102.97,103.06,102.89,103.06,3102.0
2018-05-21 11:50:00,103.04,103.17,102.93,103.17,10438.0,103.04,103.17,102.93,103.17,10438.0
2018-05-21 11:55:00,103.17,103.26,103.16,103.18,14074.0,103.17,103.26,103.16,103.18,14074.0
2018-05-21 12:00:00,103.16,103.21,102.98,103.21,7936.0,103.16,103.21,102.98,103.21,7936.0
2018-05-21 12:05:00,103.2,103.21,102.99,103.14,8782.0,103.2,103.21,102.99,103.14,8782.0
2018-05-21 12:10:00,103.13,103.31,103.12,103.19,10154.0,103.13,103.31,103.12,103.19,10154.0
2018-05-21 12:15:00,103.19,103.23,103.16,103.18,5608.0,103.19,103.23,103.16,103.18,5608.0
2018-05-21 12:20:00,103.15,103.2,103.1,103.1,3550.0,103.15,103.2,103.1,103.1,3550.0
2018-05-21 12:25:00,103.13,103.13,102.94,103.0,6598.0,103.13,103.13,102.94,103.0,6598.0
2018-05-21 12:30:00,102.98,102.98,102.75,102.77,6546.0,102.98,102.98,102.75,102.77,6546.0
2018-05-21 12:35:00,102.82,102.82,102.69,102.71,7089.0,102.82,102.82,102.69,102.71,7089.0
2018-05-21 12:40:00,102.71,102.72,102.56,102.68,6904.0,102.71,102.72,102.56,102.68,6904.0
2018-05-21 12:45:00,102.71,102.86,102.68,102.75,12813.0,102.71,102.86,102.68,102.75,12813.0
2018-05-21 12:50:00,102.79,102.92,102.79,102.89,9800.0,102.79,102.92,102.79,102.89,9800.0
2018-05-21 12:55:00,102.92,102.99,102.88,102.93,10815.0,102.92,102.99,102.88,102.93,10815.0
2018-05-21 13:00:00,102.97,102.97,102.86,102.87,2603.0,102.97,102.97,102.86,102.87,2603.0
2018-05-21 13:05:00,102.91,102.94,102.82,102.87,10792.0,102.91,102.94,102.82,102.87,10792.0
2018-05-21 13:10:00,102.86,102.9,102.78,102.84,16470.0,102.86,102.9,102.78,102.84,16470.0
2018-05-21 13:15:00,102.84,103.07,102.81,103.02,8370.0,102.84,103.07,102.81,103.02,8370.0
2018-05-21 13:20:00,103.0,103.0,102.85,102.91,2784.0,103.0,103.0,102.85,102.91,2784.0
2018-05-21 13:25:00,102.88,102.96,102.73,102.81,7455.0,102.88,102.96,102.73,102.81,7455.0
2018-05-21 13:30:00,102.78,102.81,102.64,102.64,8500.0,102.78,102.81,102.64,102.64,8500.0
2018-05-21 13:35:00,102.63,102.66,102.51,102.51,4912.0,102.63,102.66,102.51,102.51,4912.0
2018-05-21 13:40:00,102.55,102.55,102.42,102.44,5091.0,102.55,102.55,102.42,102.44,5091.0
2018-05-21 13:45:00,102.42,102.48,102.23,102.23,6208.0,102.42,102.48,102.23,102.23,6208.0
2018-05-21 13:50:00,102.26,102.3,102.2,102.24,5770.0,102.26,102.3,102.2,102.24,5770.0
2018-05-21 13:55:00,102.23,102.24,102.06,102.09,5600.0,102.23,102.24,102.06,102.09,5600.0
2018-05-21 14:00:00,102.07,102.07,101.99,102.03,6690.0,102.07,102.07,101.99,102.03,6690.0
2018-05-21 14:05:00,102.05,102.27,102.01,102.27,11426.0,102.05,102.27,102.01,102.27,11426.0
2018-05-21 14:10:00,102.26,102.29,102.22,102.27,6513.0,102.26,102.29,102.22,102.27,6513.0
2018-05-21 14:15:00,102.27,102.28,102.15,102.16,6508.0,102.27,102.28,102.15,102.16,6508.0
2018-05-21 14:20:00,102.16,102.21,102.08,102.08,3700.0,102.16,102.21,102.08,102.08,3700.0
2018-05-21 14:25:00,102.1,102.17,102.07,102.08,9494.0,102.1,102.17,102.07,102.08,9494.0
2018-05-21 14:30:00,102.07,102.07,101.88,101.89,6440.0,102.07,102.07,101.88,101.89,6440.0
2018-05-21 14:35:00,101.86,101.87,101.81,101.85,6353.0,101.86,101.87,101.81,101.85,6353.0
2018-05-21 14:40:00,101.88,101.9,101.7,101.81,5676.0,101.88,101.9,101.7,101.81,5676.0
2018-05-21 14:45:00,101.8,101.86,101.7,101.78,6108.0,101.8,101.86,101.7,101.78,6108.0
2018-05-21 14:50:00,101.8,101.82,101.67,101.72,8986.0,101.8,101.82,101.67,101.72,8986.0
2018-05-21 14:55:00,101.76,101.78,101.68,101.78,6518.0,101.76,101.78,101.68,101.78,6518.0
2018-05-21 15:00:00,101.77,101.88,101.71,101.86,14635.0,101.77,101.88,101.71,101.86,14635.0
2018-05-21 15:05:00,101.85,102.04,101.84,102.0,20600.0,101.85,102.04,101.84,102.0,20600.0
2018-05-21 15:10:00,102.02,102.13,102.01,102.12,19796.0,102.02,102.13,102.01,102.12,19796.0
2018-05-21 15:15:00,102.13,102.18,102.13,102.15,18148.0,102.13,102.18,102.13,102.15,18148.0
2018-05-21 15:20:00,102.15,102.25,102.11,102.25,20626.0,102.15,102.25,102.11,102.25,20626.0
2018-05-21 15:25:00,102.24,102.41,102.23,102.36,31363.0,102.24,102.41,102.23,102.36,31363.0
2018-05-21 15:30:00,102.36,102.36,102.05,102.08,21061.0,102.36,102.36,102.05,102.08,21061.0
2018-05-21 15:35:00,102.09,102.37,102.09,102.37,23880.0,102.09,102.37,102.09,102.37,23880.0
2018-05-21 15:40:00,102.37,102.42,102.29,102.3,31287.0,102.37,102.42,102.29,102.3,31287.0
2018-05-21 15:45:00,102.33,102.41,102.28,102.36,30837.0,102.33,102.41,102.28,102.36,30837.0
2018-05-21 15:50:00,102.38,102.44,102.21,102.22,25446.0,102.38,102.44,102.21,102.22,25446.0
2018-05-21 15:55:00,102.24,102.3,102.15,102.21,57015.0,102.24,102.3,102.15,102.21,57015.0
2018-05-22 09:30:00,102.15,102.41,101.64,102.11,16178.0,102.15,102.41,101.64,102.11,16178.0
2018-05-22 09:35:00,102.32,102.4,101.92,102.32,8393.0,102.32,102.4,101.92,102.32,8393.0
2018-05-22 09:40:00,101.98,102.33,101.97,102.29,2578.0,101.98,102.33,101.97,102.29,2578.0
2018-05-22 09:45:00,102.31,102.45,102.1,102.36,13630.0,102.31,102.45,102.1,102.36,13630.0
2018-05-22 09:50:00,102.34,102.34,102.2,102.29,9204.0,102.34,102.34,102.2,102.29,9204.0
2018-05-22 09:55:00,102.26,102.34,102.2,102.27,5569.0,102.26,102.34,102.2,102.27,5569.0
2018-05-22 10:00:00,102.27,102.84,102.26,102.68,23390.0,102.27,102.84,102.26,102.68,23390.0
2018-05-22 10:05:00,102.68,102.7,102.64,102.7,6617.0,102.68,102.7,102.64,102.7,6617.0
2018-05-22 10:10:00,102.7,102.7,102.57,102.57,19602.0,102.7,102.7,102.57,102.57,19602.0
2018-05-22 10:15:00,102.57,102.6,102.51,102.54,4529.0,102.57,102.6,102.51,102.54,4529.0
2018-05-22 10:20:00,102.58,102.68,102.54,102.64,7679.0,102.58,102.68,102.54,102.64,7679.0
2018-05-22 10:25:00,102.61,102.66,102.56,102.56,5653.0,102.61,102.66,102.56,102.56,5653.0
2018-05-22 10:30:00,102.53,102.56,102.39,102.45,6673.0,102.53,102.56,102.39,102.45,6673.0
2018-05-22 10:35:00,102.47,102.47,102.3,102.4,4075.0,102.47,102.47,102.3,102.4,4075.0
2018-05-22 10:40:00,102.4,102.42,102.2,102.22,9550.0,102.4,102.42,102.2,102.22,9550.0
2018-05-22 10:45:00,102.23,102.3,102.12,102.12,4190.0,102.23,102.3,102.12,102.12,4190.0
2018-05-22 10:50:00,102.17,102.36,102.17,102.21,6248.0,102.17,102.36,102.17,102.21,6248.0
2018-05-22 10:55:00,102.24,102.28,102.21,102.22,3978.0,102.24,102.28,102.21,102.22,3978.0
2018-05-22 11:00:00,102.22,102.28,102.22,102.25,5166.0,102.22,102.28,102.22,102.25,5166.0
2018-05-22 11:05:00,102.24,102.33,102.23,102.33,7800.0,102.24,102.33,102.23,102.33,7800.0
2018-05-22 11:10:00,102.33,102.44,102.33,102.42,3749.0,102.33,102.44,102.33,102.42,3749.0
2018-05-22 11:15:00,102.45,102.67,102.45,102.58,14106.0,102.45,102.67,102.45,102.58,14106.0
2018-05-22 11:20:00,102.56,102.67,102.56,102.58,6010.0,102.56,102.67,102.56,102.58,6010.0
2018-05-22 11:25:00,102.6,102.6,102.49,102.51,2719.0,102.6,102.6,102.49,102.51,2719.0
2018-05-22 11:30:00,102.54,102.56,102.51,102.52,2900.0,102.54,102.56,102.51,102.52,2900.0
2018-05-22 11:35:00,102.52,102.65,102.52,102.64,10324.0,102.52,102.65,102.52,102.64,10324.0
2018-05-22 11:40:00,102.6,102.69,102.59,102.65,2000.0,102.6,102.69,102.59,102.65,2000.0
2018-05-22 11:45:00,102.69,102.84,102.57,102.58,10580.0,102.69,102.84,102.57,102.58,10580.0
2018-05-22 11:50:00,102.6,102.67,102.6,102.64,1600.0,102.6,102.67,102.6,102.64,1600.0
2018-05-22 11:55:00,102.63,102.7,102.62,102.7,6050.0,102.63,102.7,102.62,102.7,6050.0
2018-05-22 12:00:00,102.7,102.7,102.65,102.67,1500.0,102.7,102.7,102.65,102.67,1500.0
2018-05-22 12:05:00,102.69,102.69,102.44,102.48,11706.0,102.69,102.69,102.44,102.48,11706.0
2018-05-22 12:10:00,102.46,102.62,102.46,102.57,7728.0,102.46,102.62,102.46,102.57,7728.0
2018-05-22 12:15:00,102.55,102.61,102.49,102.53,3400.0,102.55,102.61,102.49,102.53,3400.0
2018-05-22 12:20:00,102.55,102.55,102.43,102.43,5447.0,102.55,102.55,102.43,102.43,5447.0
2018-05-22 12:25:00,102.43,102.43,102.3,102.34,3820.0,102.43,102.43,102.3,102.34,3820.0
2018-05-22 12:30:00,102.29,102.32,102.2,102.2,3947.0,102.29,102.32,102.2,102.2,3947.0
2018-05-22 12:35:00,102.2,102.21,102.1,102.19,5222.0,102.2,102.21,102.1,102.19,5222.0
2018-05-22 12:40:00,102.2,102.44,102.2,102.42,8397.0,102.2,102.44,102.2,102.42,8397.0
2018-05-22 12:45:00,102.42,102.46,102.38,102.45,3994.0,102.42,102.46,102.38,102.45,3994.0
2018-05-22 12:50:00,102.48,102.54,102.41,102.46,8495.0,102.48,102.54,102.41,102.46,8495.0
2018-05-22 12:55:00,102.49,102.52,102.46,102.46,1800.0,102.49,102.52,102.46,102.46,1800.0
2018-05-22 13:00:00,102.47,102.47,102.43,102.45,2174.0,102.47,102.47,102.43,102.45,2174.0
2018-05-22 13:05:00,102.45,102.6,102.43,102.6,13297.0,102.45,102.6,102.43,102.6,13297.0
2018-05-22 13:10:00,102.61,102.7,102.57,102.68,7350.0,102.61,102.7,102.57,102.68,7350.0
2018-05-22 13:15:00,102.71,102.75,102.69,102.7,10485.0,102.71,102.75,102.69,102.7,10485.0
2018-05-22 13:20:00,102.7,102.76,102.68,102.76,14123.0,102.7,102.76,102.68,102.76,14123.0
2018-05-22 13:25:00,102.75,102.88,102.74,102.88,20952.0,102.75,102.88,102.74,102.88,20952.0
2018-05-22 13:30:00,102.88,102.96,102.86,102.95,22261.0,102.88,102.96,102.86,102.95,22261.0
2018-05-22 13:35:00,102.95,102.96,102.73,102.82,26578.0,102.95,102.96,102.73,102.82,26578.0
2018-05-22 13:40:00,102.85,102.98,102.85,102.98,13423.0,102.85,102.98,102.85,102.98,13423.0
2018-05-22 13:45:00,102.97,103.05,102.97,103.0,11436.0,102.97,103.05,102.97,103.0,11436.0
2018-05-22 13:50:00,103.02,103.03,102.83,102.83,18766.0,103.02,103.03,102.83,102.83,18766.0
2018-05-22 13:55:00,102.84,102.93,102.82,102.91,4764.0,102.84,102.93,102.82,102.91,4764.0
2018-05-22 14:00:00,102.91,102.94,102.89,102.91,14330.0,102.91,102.94,102.89,102.91,14330.0
2018-05-22 14:05:00,102.92,102.97,102.9,102.94,17236.0,102.92,102.97,102.9,102.94,17236.0
2018-05-22 14:10:00,102.94,102.99,102.94,102.94,17252.0,102.94,102.99,102.94,102.94,17252.0
2018-05-22 14:15:00,102.94,103.0,102.94,102.97,28725.0,102.94,103.0,102.94,102.97,28725.0
2018-05-22 14:20:00,102.96,103.02,102.96,103.01,11481.0,102.96,103.02,102.96,103.01,11481.0
2018-05-22 14:25:00,103.01,103.02,102.66,102.66,13796.0,103.01,103.02,102.66,102.66,13796.0
2018-05-22 14:30:00,102.64,102.75,102.57,102.74,14842.0,102.64,102.75,102.57,102.74,14842.0
2018-05-22 14:35:00,102.74,102.74,102.6,102.6,13758.0,102.74,102.74,102.6,102.6,13758.0
2018-05-22 14:40:00,102.61,102.7,102.61,102.7,7863.0,102.61,102.7,102.61,102.7,7863.0
2018-05-22 14:45:00,102.68,102.81,102.68,102.8,14276.0,102.68,102.81,102.68,102.8,14276.0
2018-05-22 14:50:00,102.79,102.85,102.79,102.8,21176.0,102.79,102.85,102.79,102.8,21176.0
2018-05-22 14:55:00,102.8,102.88,102.75,102.88,22117.0,102.8,102.88,102.75,102.88,22117.0
2018-05-22 15:00:00,102.88,102.91,102.83,102.87,23129.0,102.88,102.91,102.83,102.87,23129.0
2018-05-22 15:05:00,102.87,102.97,102.83,102.95,27152.0,102.87,102.97,102.83,102.95,27152.0
2018-05-22 15:10:00,102.97,102.97,102.92,102.97,22260.0,102.97,102.97,102.92,102.97,22260.0
2018-05-22 15:15:00,102.95,103.0,102.95,102.97,19622.0,102.95,103.0,102.95,102.97,19622.0
2018-05-22 15:20:00,102.97,103.04,102.97,103.02,21128.0,102.97,103.04,102.97,103.02,21128.0
2018-05-22 15:25:00,103.01,103.03,102.99,103.0,31505.0,103.01,103.03,102.99,103.0,31505.0
2018-05-22 15:30:00,102.99,103.0,102.71,102.77,33998.0,102.99,103.0,102.71,102.77,33998.0
2018-05-22 15:35:00,102.77,102.87,102.76,102.86,22709.0,102.77,102.87,102.76,102.86,22709.0
2018-05-22 15:40:00,102.85,102.88,102.85,102.86,32002.0,102.85,102.88,102.85,102.86,32002.0
2018-05-22 15:45:00,102.86,102.87,102.68,102.68,41935.0,102.86,102.87,102.68,102.68,41935.0
2018-05-22 15:50:00,102.68,102.68,102.53,102.64,26678.0,102.68,102.68,102.53,102.64,26678.0
2018-05-22 15:55:00,102.64,102.69,102.57,102.64,58659.0,102.64,102.69,102.57,102.64,58659.0
2018-05-23 09:30:00,101.81,102.27,101.54,102.27,13367.0,101.81,102.27,101.54,102.27,13367.0
2018-05-23 09:35:00,102.25,102.44,102.18,102.26,16619.0,102.25,102.44,102.18,102.26,16619.0
2018-05-23 09:40:00,102.14,102.31,102.03,102.16,15509.0,102.14,102.31,102.03,102.16,15509.0
2018-05-23 09:45:00,102.12,102.2,102.08,102.2,8024.0,102.12,102.2,102.08,102.2,8024.0
2018-05-23 09:50:00,102.2,102.21,102.07,102.19,13827.0,102.2,102.21,102.07,102.19,13827.0
2018-05-23 09:55:00,102.16,102.3,102.16,102.29,18472.0,102.16,102.3,102.16,102.29,18472.0
2018-05-23 10:00:00,102.28,102.39,102.27,102.34,15698.0,102.28,102.39,102.27,102.34,15698.0
2018-05-23 10:05:00,102.36,102.8,102.35,102.8,11160.0,102.36,102.8,102.35,102.8,11160.0
2018-05-23 10:10:00,102.81,103.15,102.78,103.11,13675.0,102.81,103.15,102.78,103.11,13675.0
2018-05-23 10:15:00,103.15,103.15,102.99,103.05,21563.0,103.15,103.15,102.99,103.05,21563.0
2018-05-23 10:20:00,103.05,103.05,102.99,103.02,12618.0,103.05,103.05,102.99,103.02,12618.0
2018-05-23 10:25:00,103.02,103.02,102.73,102.75,25805.0,103.02,103.02,102.73,102.75,25805.0
2018-05-23 10:30:00,102.73,102.84,102.73,102.82,10929.0,102.73,102.84,102.73,102.82,10929.0
2018-05-23 10:35:00,102.84,102.97,102.82,102.93,15306.0,102.84,102.97,102.82,102.93,15306.0
2018-05-23 10:40:00,102.93,102.95,102.86,102.86,15103.0,102.93,102.95,102.86,102.86,15103.0
2018-05-23 10:45:00,102.89,102.91,102.85,102.88,10400.0,102.89,102.91,102.85,102.88,10400.0
2018-05-23 10:50:00,102.89,103.05,102.88,103.04,8381.0,102.89,103.05,102.88,103.04,8381.0
2018-05-23 10:55:00,103.05,103.06,102.91,102.96,10245.0,103.05,103.06,102.91,102.96,10245.0
2018-05-23 11:00:00,102.98,103.04,102.84,102.87,8579.0,102.98,103.04,102.84,102.87,8579.0
2018-05-23 11:05:00,102.85,102.85,102.66,102.66,8264.0,102.85,102.85,102.66,102.66,8264.0
2018-05-23 11:10:00,102.69,102.7,102.49,102.55,9956.0,102.69,102.7,102.49,102.55,9956.0
2018-05-23 11:15:00,102.55,102.71,102.54,102.68,9131.0,102.55,102.71,102.54,102.68,9131.0
2018-05-23 11:20:00,102.71,102.79,102.67,102.75,16279.0,102.71,102.79,102.67,102.75,16279.0
2018-05-23 11:25:00,102.74,102.74,102.67,102.72,17223.0,102.74,102.74,102.67,102.72,17223.0
2018-05-23 11:30:00,102.72,102.72,102.66,102.68,7208.0,102.72,102.72,102.66,102.68,7208.0
2018-05-23 11:35:00,102.67,102.72,102.53,102.53,13326.0,102.67,102.72,102.53,102.53,13326.0
2018-05-23 11:40:00,102.53,102.64,102.44,102.64,8813.0,102.53,102.64,102.44,102.64,8813.0
2018-05-23 11:45:00,102.63,102.65,102.59,102.65,7556.0,102.63,102.65,102.59,102.65,7556.0
2018-05-23 11:50:00,102.69,102.69,102.6,102.64,19278.0,102.69,102.69,102.6,102.64,19278.0
2018-05-23 11:55:00,102.67,102.67,102.44,102.45,14484.0,102.67,102.67,102.44,102.45,14484.0
2018-05-23 12:00:00,102.41,102.47,102.36,102.44,5219.0,102.41,102.47,102.36,102.44,5219.0
2018-05-23 12:05:00,102.42,102.58,102.42,102.56,9449.0,102.42,102.58,102.42,102.56,9449.0
2018-05-23 12:10:00,102.52,102.62,102.49,102.49,10233.0,102.52,102.62,102.49,102.49,10233.0
2018-05-23 12:15:00,102.49,102.49,102.24,102.39,8353.0,102.49,102.49,102.24,102.39,8353.0
2018-05-23 12:20:00,102.37,102.43,102.3,102.39,10351.0,102.37,102.43,102.3,102.39,10351.0
2018-05-23 12:25:00,102.36,102.42,102.33,102.35,7500.0,102.36,102.42,102.33,102.35,7500.0
2018-05-23 12:30:00,102.34,102.35,102.24,102.26,7712.0,102.34,102.35,102.24,102.26,7712.0
2018-05-23 12:35:00,102.25,102.25,102.17,102.19,10700.0,102.25,102.25,102.17,102.19,10700.0
2018-05-23 12:40:00,102.25,102.27,102.16,102.21,14100.0,102.25,102.27,102.16,102.21,14100.0
2018-05-23 12:45:00,102.19,102.22,102.09,102.11,8562.0,102.19,102.22,102.09,102.11,8562.0
2018-05-23 12:50:00,102.11,102.14,102.08,102.1,5727.0,102.11,102.14,102.08,102.1,5727.0
2018-05-23 12:55:00,102.14,102.32,102.14,102.3,10616.0,102.14,102.32,102.14,102.3,10616.0
2018-05-23 13:00:00,102.33,102.38,102.29,102.38,8879.0,102.33,102.38,102.29,102.38,8879.0
2018-05-23 13:05:00,102.36,102.38,102.33,102.34,7910.0,102.36,102.38,102.33,102.34,7910.0
2018-05-23 13:10:00,102.35,102.35,102.18,102.26,9366.0,102.35,102.35,102.18,102.26,9366.0
2018-05-23 13:15:00,102.26,102.35,102.24,102.32,5500.0,102.26,102.35,102.24,102.32,5500.0
2018-05-23 13:20:00,102.29,102.37,102.28,102.35,5368.0,102.29,102.37,102.28,102.35,5368.0
2018-05-23 13:25:00,102.38,102.41,102.31,102.35,8710.0,102.38,102.41,102.31,102.35,8710.0
2018-05-23 13:30:00,102.33,102.35,102.31,102.32,4958.0,102.33,102.35,102.31,102.32,4958.0
2018-05-23 13:35:00,102.31,102.38,102.31,102.37,6263.0,102.31,102.38,102.31,102.37,6263.0
2018-05-23 13:40:00,102.39,102.41,102.22,102.23,8524.0,102.39,102.41,102.22,102.23,8524.0
2018-05-23 13:45:00,102.23,102.23,102.2,102.2,2400.0,102.23,102.23,102.2,102.2,2400.0
2018-05-23 13:50:00,102.2,102.38,102.2,102.32,14676.0,102.2,102.38,102.2,102.32,14676.0
2018-05-23 13:55:00,102.32,102.34,102.3,102.31,5849.0,102.32,102.34,102.3,102.31,5849.0
2018-05-23 14:00:00,102.34,102.45,102.34,102.4,6848.0,102.34,102.45,102.34,102.4,6848.0
2018-05-23 14:05:00,102.43,102.54,102.43,102.53,4891.0,102.43,102.54,102.43,102.53,4891.0
2018-05-23 14:10:00,102.53,102.63,102.48,102.61,13589.0,102.53,102.63,102.48,102.61,13589.0
2018-05-23 14:15:00,102.63,102.64,102.46,102.53,18089.0,102.63,102.64,102.46,102.53,18089.0
2018-05-23 14:20:00,102.48,102.52,102.48,102.5,7216.0,102.48,102.52,102.48,102.5,7216.0
2018-05-23 14:25:00,102.5,102.54,102.39,102.44,11355.0,102.5,102.54,102.39,102.44,11355.0
2018-05-23 14:30:00,102.44,102.47,102.4,102.43,7068.0,102.44,102.47,102.4,102.43,7068.0
2018-05-23 14:35:00,102.43,102.43,102.34,102.36,6850.0,102.43,102.43,102.34,102.36,6850.0
2018-05-23 14:40:00,102.36,102.37,102.33,102.36,7185.0,102.36,102.37,102.33,102.36,7185.0
2018-05-23 14:45:00,102.34,102.38,102.34,102.34,12573.0,102.34,102.38,102.34,102.34,12573.0
2018-05-23 14:50:00,102.35,102.41,102.35,102.4,6776.0,102.35,102.41,102.35,102.4,6776.0
2018-05-23 14:55:00,102.42,102.53,102.4,102.53,10376.0,102.42,102.53,102.4,102.53,10376.0
2018-05-23 15:00:00,102.51,102.63,102.51,102.61,9747.0,102.51,102.63,102.51,102.61,9747.0
2018-05-23 15:05:00,102.62,102.66,102.54,102.55,19061.0,102.62,102.66,102.54,102.55,19061.0
2018-05-23 15:10:00,102.57,102.57,102.46,102.49,13415.0,102.57,102.57,102.46,102.49,13415.0
2018-05-23 15:15:00,102.48,102.51,102.46,102.46,15050.0,102.48,102.51,102.46,102.46,15050.0
2018-05-23 15:20:00,102.46,102.46,102.35,102.39,14316.0,102.46,102.46,102.35,102.39,14316.0
2018-05-23 15:25:00,102.41,102.52,102.4,102.48,12013.0,102.41,102.52,102.4,102.48,12013.0
2018-05-23 15:30:00,102.48,102.53,102.45,102.52,20982.0,102.48,102.53,102.45,102.52,20982.0
2018-05-23 15:35:00,102.52,102.56,102.52,102.53,14530.0,102.52,102.56,102.52,102.53,14530.0
2018-05-23 15:40:00,102.53,102.54,102.47,102.48,17213.0,102.53,102.54,102.47,102.48,17213.0
2018-05-23 15:45:00,102.47,102.47,102.36,102.43,20099.0,102.47,102.47,102.36,102.43,20099.0
2018-05-23 15:50:00,102.44,102.52,102.4,102.48,20064.0,102.44,102.52,102.4,102.48,20064.0
2018-05-23 15:55:00,102.47,102.56,102.43,102.44,85775.0,102.47,102.56,102.43,102.44,85775.0
2018-05-24 09:30:00,102.66,103.29,102.62,102.73,13687.0,102.66,103.29,102.62,102.73,13687.0
2018-05-24 09:35:00,102.81,102.81,102.57,102.58,1500.0,102.81,102.81,102.57,102.58,1500.0
2018-05-24 09:40:00,102.57,102.72,102.35,102.6,4718.0,102.57,102.72,102.35,102.6,4718.0
2018-05-24 09:45:00,102.83,102.98,102.54,102.8,8035.0,102.83,102.98,102.54,102.8,8035.0
2018-05-24 09:50:00,102.78,102.87,102.46,102.69,5287.0,102.78,102.87,102.46,102.69,5287.0
2018-05-24 09:55:00,102.67,102.67,102.31,102.34,15800.0,102.67,102.67,102.31,102.34,15800.0
2018-05-24 10:00:00,102.4,102.4,102.23,102.34,5046.0,102.4,102.4,102.23,102.34,5046.0
2018-05-24 10:05:00,102.41,102.41,102.26,102.32,8412.0,102.41,102.41,102.26,102.32,8412.0
2018-05-24 10:10:00,102.32,102.36,102.26,102.3,13650.0,102.32,102.36,102.26,102.3,13650.0
2018-05-24 10:15:00,102.27,102.36,102.25,102.27,8020.0,102.27,102.36,102.25,102.27,8020.0
2018-05-24 10:20:00,102.26,102.41,102.21,102.41,3325.0,102.26,102.41,102.21,102.41,3325.0
2018-05-24 10:25:00,102.45,102.51,102.34,102.46,5600.0,102.45,102.51,102.34,102.46,5600.0
2018-05-24 10:30:00,102.48,102.5,102.31,102.31,5198.0,102.48,102.5,102.31,102.31,5198.0
2018-05-24 10:35:00,102.35,102.4,102.32,102.4,1846.0,102.35,102.4,102.32,102.4,1846.0
2018-05-24 10:40:00,102.4,102.41,102.24,102.3,7051.0,102.4,102.41,102.24,102.3,7051.0
2018-05-24 10:45:00,102.25,102.27,102.04,102.05,4700.0,102.25,102.27,102.04,102.05,4700.0
2018-05-24 10:50:00,102.02,102.04,101.9,101.9,3739.0,102.02,102.04,101.9,101.9,3739.0
2018-05-24 10:55:00,101.94,102.11,101.89,102.01,74117.0,101.94,102.11,101.89,102.01,74117.0
2018-05-24 11:00:00,102.09,102.09,101.78,101.78,14080.0,102.09,102.09,101.78,101.78,14080.0
2018-05-24 11:05:00,101.83,102.06,101.83,101.95,8000.0,101.83,102.06,101.83,101.95,8000.0
2018-05-24 11:10:00,101.95,102.1,101.92,102.1,3653.0,101.95,102.1,101.92,102.1,3653.0
2018-05-24 11:15:00,102.16,102.27,102.09,102.27,3942.0,102.16,102.27,102.09,102.27,3942.0
2018-05-24 11:20:00,102.23,102.24,101.91,101.95,13747.0,102.23,102.24,101.91,101.95,13747.0
2018-05-24 11:25:00,101.95,101.97,101.65,101.68,16453.0,101.95,101.97,101.65,101.68,16453.0
2018-05-24 11:30:00,101.7,101.79,101.68,101.73,37373.0,101.7,101.79,101.68,101.73,37373.0
2018-05-24 11:35:00,101.73,101.74,101.67,101.71,16424.0,101.73,101.74,101.67,101.71,16424.0
2018-05-24 11:40:00,101.72,101.84,101.71,101.8,10498.0,101.72,101.84,101.71,101.8,10498.0
2018-05-24 11:45:00,101.79,101.8,101.69,101.73,17953.0,101.79,101.8,101.69,101.73,17953.0
2018-05-24 11:50:00,101.7,101.71,101.67,101.67,8875.0,101.7,101.71,101.67,101.67,8875.0
2018-05-24 11:55:00,101.67,101.76,101.67,101.76,6852.0,101.67,101.76,101.67,101.76,6852.0
2018-05-24 12:00:00,101.75,101.79,101.74,101.77,11386.0,101.75,101.79,101.74,101.77,11386.0
2018-05-24 12:05:00,101.77,101.9,101.77,101.84,20241.0,101.77,101.9,101.77,101.84,20241.0
2018-05-24 12:10:00,101.85,101.93,101.84,101.9,4900.0,101.85,101.93,101.84,101.9,4900.0
2018-05-24 12:15:00,101.93,101.97,101.84,101.87,9917.0,101.93,101.97,101.84,101.87,9917.0
2018-05-24 12:20:00,101.87,101.92,101.85,101.86,5679.0,101.87,101.92,101.85,101.86,5679.0
2018-05-24 12:25:00,101.88,101.89,101.83,101.87,30928.0,101.88,101.89,101.83,101.87,30928.0
2018-05-24 12:30:00,101.88,102.07,101.87,102.03,4200.0,101.88,102.07,101.87,102.03,4200.0
2018-05-24 12:35:00,102.03,102.06,102.0,102.03,5292.0,102.03,102.06,102.0,102.03,5292.0
2018-05-24 12:40:00,102.01,102.01,101.97,102.0,5938.0,102.01,102.01,101.97,102.0,5938.0
2018-05-24 12:45:00,102.0,102.01,101.89,101.89,6900.0,102.0,102.01,101.89,101.89,6900.0
2018-05-24 12:50:00,101.93,101.98,101.91,101.91,5400.0,101.93,101.98,101.91,101.91,5400.0
2018-05-24 12:55:00,101.96,102.03,101.96,101.98,5560.0,101.96,102.03,101.96,101.98,5560.0
2018-05-24 13:00:00,102.01,102.07,101.98,102.01,8100.0,102.01,102.07,101.98,102.01,8100.0
2018-05-24 13:05:00,102.0,102.06,101.97,102.06,3703.0,102.0,102.06,101.97,102.06,3703.0
2018-05-24 13:10:00,102.01,102.03,101.98,102.0,1223.0,102.01,102.03,101.98,102.0,1223.0
2018-05-24 13:15:00,102.03,102.19,102.0,102.19,21771.0,102.03,102.19,102.0,102.19,21771.0
2018-05-24 13:20:00,102.18,102.29,102.16,102.28,6550.0,102.18,102.29,102.16,102.28,6550.0
2018-05-24 13:25:00,102.27,102.27,102.15,102.15,13162.0,102.27,102.27,102.15,102.15,13162.0
2018-05-24 13:30:00,102.16,102.17,102.09,102.1,10907.0,102.16,102.17,102.09,102.1,10907.0
2018-05-24 13:35:00,102.1,102.26,102.07,102.15,14000.0,102.1,102.26,102.07,102.15,14000.0
2018-05-24 13:40:00,102.17,102.2,102.12,102.2,1400.0,102.17,102.2,102.12,102.2,1400.0
2018-05-24 13:45:00,102.18,102.18,102.13,102.17,5400.0,102.18,102.18,102.13,102.17,5400.0
2018-05-24 13:50:00,102.17,102.17,102.1,102.1,5257.0,102.17,102.17,102.1,102.1,5257.0
2018-05-24 13:55:00,102.1,102.2,102.07,102.16,7087.0,102.1,102.2,102.07,102.16,7087.0
2018-05-24 14:00:00,102.13,102.15,102.05,102.09,14938.0,102.13,102.15,102.05,102.09,14938.0
2018-05-24 14:05:00,102.07,102.07,101.99,102.01,12787.0,102.07,102.07,101.99,102.01,12787.0
2018-05-24 14:10:00,101.99,102.02,101.97,102.0,5345.0,101.99,102.02,101.97,102.0,5345.0
2018-05-24 14:15:00,102.03,102.03,101.96,101.98,8183.0,102.03,102.03,101.96,101.98,8183.0
2018-05-24 14:20:00,101.98,102.02,101.96,101.97,4130.0,101.98,102.02,101.96,101.97,4130.0
2018-05-24 14:25:00,102.0,102.03,101.98,101.99,19355.0,102.0,102.03,101.98,101.99,19355.0
2018-05-24 14:30:00,101.99,102.02,101.97,101.97,18334.0,101.99,102.02,101.97,101.97,18334.0
2018-05-24 14:35:00,101.96,102.0,101.91,101.98,6569.0,101.96,102.0,101.91,101.98,6569.0
2018-05-24 14:40:00,101.99,102.0,101.9,101.9,7993.0,101.99,102.0,101.9,101.9,7993.0
2018-05-24 14:45:00,101.88,101.9,101.82,101.83,4800.0,101.88,101.9,101.82,101.83,4800.0
2018-05-24 14:50:00,101.81,101.83,101.73,101.81,7070.0,101.81,101.83,101.73,101.81,7070.0
2018-05-24 14:55:00,101.81,101.88,101.72,101.78,10672.0,101.81,101.88,101.72,101.78,10672.0
2018-05-24 15:00:00,101.74,101.82,101.68,101.74,6962.0,101.74,101.82,101.68,101.74,6962.0
2018-05-24 15:05:00,101.76,101.86,101.69,101.84,9983.0,101.76,101.86,101.69,101.84,9983.0
2018-05-24 15:10:00,101.87,101.87,101.79,101.82,13748.0,101.87,101.87,101.79,101.82,13748.0
2018-05-24 15:15:00,101.83,101.94,101.83,101.92,23092.0,101.83,101.94,101.83,101.92,23092.0
2018-05-24 15:20:00,101.91,101.91,101.84,101.84,22109.0,101.91,101.91,101.84,101.84,22109.0
2018-05-24 15:25:00,101.85,101.92,101.83,101.89,24175.0,101.85,101.92,101.83,101.89,24175.0
2018-05-24 15:30:00,101.89,101.96,101.87,101.9,14171.0,101.89,101.96,101.87,101.9,14171.0
2018-05-24 15:35:00,101.91,101.91,101.73,101.73,34272.0,101.91,101.91,101.73,101.73,34272.0
2018-05-24 15:40:00,101.72,101.78,101.72,101.75,18212.0,101.72,101.78,101.72,101.75,18212.0
2018-05-24 15:45:00,101.74,101.74,101.66,101.72,15430.0,101.74,101.74,101.66,101.72,15430.0
2018-05-24 15:50:00,101.72,101.76,101.69,101.71,22439.0,101.72,101.76,101.69,101.71,22439.0
2018-05-24 15:55:00,101.7,101.78,101.7,101.77,49122.0,101.7,101.78,101.7,101.77,49122.0
2018-05-25 09:30:00,101.76,101.96,101.53,101.79,7262.0,101.76,101.96,101.53,101.79,7262.0
2018-05-25 09:35:00,101.86,101.98,101.73,101.86,5800.0,101.86,101.98,101.73,101.86,5800.0
2018-05-25 09:40:00,101.89,101.99,101.73,101.77,6439.0,101.89,101.99,101.73,101.77,6439.0
2018-05-25 09:45:00,101.77,101.86,101.53,101.53,10717.0,101.77,101.86,101.53,101.53,10717.0
2018-05-25 09:50:00,101.56,101.58,101.04,101.26,17463.0,101.56,101.58,101.04,101.26,17463.0
2018-05-25 09:55:00,101.26,101.35,101.11,101.17,12611.0,101.26,101.35,101.11,101.17,12611.0
2018-05-25 10:00:00,101.13,101.23,101.02,101.16,7539.0,101.13,101.23,101.02,101.16,7539.0
2018-05-25 10:05:00,101.16,101.16,100.93,100.97,10541.0,101.16,101.16,100.93,100.97,10541.0
2018-05-25 10:10:00,101.02,101.07,100.93,100.98,11731.0,101.02,101.07,100.93,100.98,11731.0
2018-05-25 10:15:00,101.01,101.04,100.88,100.89,15415.0,101.01,101.04,100.88,100.89,15415.0
2018-05-25 10:20:00,100.88,100.99,100.84,100.92,16536.0,100.88,100.99,100.84,100.92,16536.0
2018-05-25 10:25:00,100.89,100.96,100.89,100.89,8750.0,100.89,100.96,100.89,100.89,8750.0
2018-05-25 10:30:00,100.97,101.03,100.9,100.9,12783.0,100.97,101.03,100.9,100.9,12783.0
2018-05-25 10:35:00,100.93,100.97,100.72,100.72,13886.0,100.93,100.97,100.72,100.72,13886.0
2018-05-25 10:40:00,100.75,100.93,100.74,100.82,5893.0,100.75,100.93,100.74,100.82,5893.0
2018-05-25 10:45:00,100.78,100.78,100.42,100.45,10150.0,100.78,100.78,100.42,100.45,10150.0
2018-05-25 10:50:00,100.47,100.55,100.39,100.42,13723.0,100.47,100.55,100.39,100.42,13723.0
2018-05-25 10:55:00,100.45,100.7,100.4,100.66,9087.0,100.45,100.7,100.4,100.66,9087.0
2018-05-25 11:00:00,100.6,100.64,100.54,100.63,3705.0,100.6,100.64,100.54,100.63,3705.0
2018-05-25 11:05:00,100.65,100.71,100.52,100.53,5197.0,100.65,100.71,100.52,100.53,5197.0
2018-05-25 11:10:00,100.55,100.55,100.49,100.49,4108.0,100.55,100.55,100.49,100.49,4108.0
2018-05-25 11:15:00,100.47,100.53,100.39,100.51,20416.0,100.47,100.53,100.39,100.51,20416.0
2018-05-25 11:20:00,100.5,100.51,100.4,100.51,13725.0,100.5,100.51,100.4,100.51,13725.0
2018-05-25 11:25:00,100.51,100.66,100.5,100.52,8351.0,100.51,100.66,100.5,100.52,8351.0
2018-05-25 11:30:00,100.51,100.59,100.51,100.59,1700.0,100.51,100.59,100.51,100.59,1700.0
2018-05-25 11:35:00,100.55,100.64,100.5,100.5,9265.0,100.55,100.64,100.5,100.5,9265.0
2018-05-25 11:40:00,100.5,100.55,100.5,100.5,15502.0,100.5,100.55,100.5,100.5,15502.0
2018-05-25 11:45:00,100.5,100.55,100.5,100.52,9206.0,100.5,100.55,100.5,100.52,9206.0
2018-05-25 11:50:00,100.51,100.64,100.5,100.5,6456.0,100.51,100.64,100.5,100.5,6456.0
2018-05-25 11:55:00,100.5,100.53,100.5,100.5,9936.0,100.5,100.53,100.5,100.5,9936.0
2018-05-25 12:00:00,100.54,100.72,100.54,100.57,5060.0,100.54,100.72,100.54,100.57,5060.0
2018-05-25 12:05:00,100.55,100.58,100.39,100.43,4485.0,100.55,100.58,100.39,100.43,4485.0
2018-05-25 12:10:00,100.42,100.47,100.39,100.41,4041.0,100.42,100.47,100.39,100.41,4041.0
2018-05-25 12:15:00,100.38,100.38,100.29,100.35,9411.0,100.38,100.38,100.29,100.35,9411.0
2018-05-25 12:20:00,100.31,100.37,100.31,100.37,3338.0,100.31,100.37,100.31,100.37,3338.0
2018-05-25 12:25:00,100.36,100.45,100.36,100.43,12617.0,100.36,100.45,100.36,100.43,12617.0
2018-05-25 12:30:00,100.4,100.45,100.38,100.45,29190.0,100.4,100.45,100.38,100.45,29190.0
2018-05-25 12:35:00,100.45,100.46,100.4,100.41,4319.0,100.45,100.46,100.4,100.41,4319.0
2018-05-25 12:40:00,100.44,100.45,100.29,100.35,6250.0,100.44,100.45,100.29,100.35,6250.0
2018-05-25 12:45:00,100.32,100.35,100.29,100.35,4000.0,100.32,100.35,100.29,100.35,4000.0
2018-05-25 12:50:00,100.33,100.37,100.33,100.34,12639.0,100.33,100.37,100.33,100.34,12639.0
2018-05-25 12:55:00,100.34,100.4,100.33,100.36,4071.0,100.34,100.4,100.33,100.36,4071.0
2018-05-25 13:00:00,100.35,100.41,100.35,100.37,2834.0,100.35,100.41,100.35,100.37,2834.0
2018-05-25 13:05:00,100.37,100.51,100.36,100.48,19859.0,100.37,100.51,100.36,100.48,19859.0
2018-05-25 13:10:00,100.52,100.57,100.42,100.42,4669.0,100.52,100.57,100.42,100.42,4669.0
2018-05-25 13:15:00,100.37,100.47,100.37,100.44,4400.0,100.37,100.47,100.37,100.44,4400.0
2018-05-25 13:20:00,100.41,100.41,100.3,100.3,1651.0,100.41,100.41,100.3,100.3,1651.0
2018-05-25 13:25:00,100.3,100.34,100.26,100.28,3129.0,100.3,100.34,100.26,100.28,3129.0
2018-05-25 13:30:00,100.28,100.28,100.19,100.19,4287.0,100.28,100.28,100.19,100.19,4287.0
2018-05-25 13:35:00,100.18,100.3,100.18,100.23,2286.0,100.18,100.3,100.18,100.23,2286.0
2018-05-25 13:40:00,100.24,100.27,100.12,100.12,5436.0,100.24,100.27,100.12,100.12,5436.0
2018-05-25 13:45:00,100.18,100.22,100.09,100.14,14080.0,100.18,100.22,100.09,100.14,14080.0
2018-05-25 13:50:00,100.15,100.23,100.14,100.2,5117.0,100.15,100.23,100.14,100.2,5117.0
2018-05-25 13:55:00,100.17,100.17,100.1,100.12,4275.0,100.17,100.17,100.1,100.12,4275.0
2018-05-25 14:00:00,100.12,100.22,100.12,100.21,4998.0,100.12,100.22,100.12,100.21,4998.0
2018-05-25 14:05:00,100.2,100.29,100.2,100.25,3548.0,100.2,100.29,100.2,100.25,3548.0
2018-05-25 14:10:00,100.25,100.41,100.25,100.38,6090.0,100.25,100.41,100.25,100.38,6090.0
2018-05-25 14:15:00,100.41,100.65,100.41,100.65,7592.0,100.41,100.65,100.41,100.65,7592.0
2018-05-25 14:20:00,100.65,100.72,100.51,100.72,6105.0,100.65,100.72,100.51,100.72,6105.0
2018-05-25 14:25:00,100.75,100.75,100.62,100.66,6771.0,100.75,100.75,100.62,100.66,6771.0
2018-05-25 14:30:00,100.64,100.73,100.64,100.66,5029.0,100.64,100.73,100.64,100.66,5029.0
2018-05-25 14:35:00,100.66,100.66,100.55,100.55,4806.0,100.66,100.66,100.55,100.55,4806.0
2018-05-25 14:40:00,100.55,100.55,100.39,100.42,4900.0,100.55,100.55,100.39,100.42,4900.0
2018-05-25 14:45:00,100.4,100.48,100.4,100.43,4520.0,100.4,100.48,100.4,100.43,4520.0
2018-05-25 14:50:00,100.43,100.45,100.33,100.35,11951.0,100.43,100.45,100.33,100.35,11951.0
2018-05-25 14:55:00,100.34,100.38,100.27,100.27,10200.0,100.34,100.38,100.27,100.27,10200.0
2018-05-25 15:00:00,100.31,100.36,100.26,100.34,5880.0,100.31,100.36,100.26,100.34,5880.0
2018-05-25 15:05:00,100.32,100.34,100.29,100.33,6366.0,100.32,100.34,100.29,100.33,6366.0
2018-05-25 15:10:00,100.33,100.39,100.31,100.36,13523.0,100.33,100.39,100.31,100.36,13523.0
2018-05-25 15:15:00,100.34,100.51,100.34,100.5,10845.0,100.34,100.51,100.34,100.5,10845.0
2018-05-25 15:20:00,100.51,100.67,100.51,100.67,6699.0,100.51,100.67,100.51,100.67,6699.0
2018-05-25 15:25:00,100.66,100.68,100.55,100.67,11558.0,100.66,100.68,100.55,100.67,11558.0
2018-05-25 15:30:00,100.66,100.67,100.56,100.57,10329.0,100.66,100.67,100.56,100.57,10329.0
2018-05-25 15:35:00,100.57,100.59,100.43,100.43,12320.0,100.57,100.59,100.43,100.43,12320.0
2018-05-25 15:40:00,100.43,100.46,100.35,100.42,11369.0,100.43,100.46,100.35,100.42,11369.0
2018-05-25 15:45:00,100.42,100.47,100.39,100.42,21539.0,100.42,100.47,100.39,100.42,21539.0
2018-05-25 15:50:00,100.44,100.51,100.44,100.47,14269.0,100.44,100.51,100.44,100.47,14269.0
2018-05-25 15:55:00,100.5,100.57,100.49,100.5,38807.0,100.5,100.57,100.49,100.5,38807.0
2018-05-29 09:30:00,100.18,100.43,99.98,100.2,18029.0,100.18,100.43,99.98,100.2,18029.0
2018-05-29 09:35:00,100.11,100.19,99.82,99.89,7632.0,100.11,100.19,99.82,99.89,7632.0
2018-05-29 09:40:00,99.81,99.81,99.19,99.2,17111.0,99.81,99.81,99.19,99.2,17111.0
2018-05-29 09:45:00,99.19,99.29,98.95,99.07,26100.0,99.19,99.29,98.95,99.07,26100.0
2018-05-29 09:50:00,99.07,99.18,98.81,99.02,26736.0,99.07,99.18,98.81,99.02,26736.0
2018-05-29 09:55:00,99.06,99.26,98.9,99.15,27019.0,99.06,99.26,98.9,99.15,27019.0
2018-05-29 10:00:00,99.16,99.19,98.95,99.15,6970.0,99.16,99.19,98.95,99.15,6970.0
2018-05-29 10:05:00,99.19,99.2,98.91,99.07,16951.0,99.19,99.2,98.91,99.07,16951.0
2018-05-29 10:10:00,99.08,99.16,98.93,98.98,14962.0,99.08,99.16,98.93,98.98,14962.0
2018-05-29 10:15:00,98.98,99.02,98.84,99.0,15692.0,98.98,99.02,98.84,99.0,15692.0
2018-05-29 10:20:00,99.02,99.13,99.0,99.0,9152.0,99.02,99.13,99.0,99.0,9152.0
2018-05-29 10:25:00,99.03,99.15,98.93,98.98,10486.0,99.03,99.15,98.93,98.98,10486.0
2018-05-29 10:30:00,99.0,99.0,98.9,98.9,11800.0,99.0,99.0,98.9,98.9,11800.0
2018-05-29 10:35:00,98.87,99.08,98.76,99.08,17017.0,98.87,99.08,98.76,99.08,17017.0
2018-05-29 10:40:00,99.06,99.19,99.01,99.06,8271.0,99.06,99.19,99.01,99.06,8271.0
2018-05-29 10:45:00,99.04,99.1,99.02,99.05,3509.0,99.04,99.1,99.02,99.05,3509.0
2018-05-29 10:50:00,99.1,99.2,98.93,99.12,12606.0,99.1,99.2,98.93,99.12,12606.0
2018-05-29 10:55:00,99.12,99.2,98.89,98.92,14042.0,99.12,99.2,98.89,98.92,14042.0
2018-05-29 11:00:00,98.92,99.15,98.8,99.03,11802.0,98.92,99.15,98.8,99.03,11802.0
2018-05-29 11:05:00,99.03,99.18,98.93,99.1,8473.0,99.03,99.18,98.93,99.1,8473.0
2018-05-29 11:10:00,99.18,99.34,99.15,99.27,5600.0,99.18,99.34,99.15,99.27,5600.0
2018-05-29 11:15:00,99.27,99.27,99.12,99.13,4100.0,99.27,99.27,99.12,99.13,4100.0
2018-05-29 11:20:00,99.13,99.3,99.13,99.24,4917.0,99.13,99.3,99.13,99.24,4917.0
2018-05-29 11:25:00,99.24,99.24,99.11,99.12,7171.0,99.24,99.24,99.11,99.12,7171.0
2018-05-29 11:30:00,99.11,99.19,99.06,99.19,13110.0,99.11,99.19,99.06,99.19,13110.0
2018-05-29 11:35:00,99.12,99.41,99.04,99.22,20013.0,99.12,99.41,99.04,99.22,20013.0
2018-05-29 11:40:00,99.23,99.23,98.88,98.88,4140.0,99.23,99.23,98.88,98.88,4140.0
2018-05-29 11:45:00,98.86,98.86,98.71,98.71,7520.0,98.86,98.86,98.71,98.71,7520.0
2018-05-29 11:50:00,98.68,98.84,98.66,98.84,3300.0,98.68,98.84,98.66,98.84,3300.0
2018-05-29 11:55:00,98.83,98.89,98.64,98.64,7452.0,98.83,98.89,98.64,98.64,7452.0
2018-05-29 12:00:00,98.65,98.75,98.58,98.68,6750.0,98.65,98.75,98.58,98.68,6750.0
2018-05-29 12:05:00,98.68,98.78,98.53,98.58,12272.0,98.68,98.78,98.53,98.58,12272.0
2018-05-29 12:10:00,98.54,98.71,98.5,98.5,12491.0,98.54,98.71,98.5,98.5,12491.0
2018-05-29 12:15:00,98.53,98.67,98.48,98.57,3279.0,98.53,98.67,98.48,98.57,3279.0
2018-05-29 12:20:00,98.53,98.61,98.47,98.56,11300.0,98.53,98.61,98.47,98.56,11300.0
2018-05-29 12:25:00,98.55,98.59,98.45,98.54,6439.0,98.55,98.59,98.45,98.54,6439.0
2018-05-29 12:30:00,98.51,98.71,98.51,98.61,4649.0,98.51,98.71,98.51,98.61,4649.0
2018-05-29 12:35:00,98.62,98.72,98.59,98.67,4102.0,98.62,98.72,98.59,98.67,4102.0
2018-05-29 12:40:00,98.7,98.7,98.55,98.6,4300.0,98.7,98.7,98.55,98.6,4300.0
2018-05-29 12:45:00,98.55,98.7,98.55,98.69,5100.0,98.55,98.7,98.55,98.69,5100.0
2018-05-29 12:50:00,98.71,98.84,98.68,98.82,6800.0,98.71,98.84,98.68,98.82,6800.0
2018-05-29 12:55:00,98.82,99.01,98.82,99.01,9910.0,98.82,99.01,98.82,99.01,9910.0
2018-05-29 13:00:00,99.02,99.06,98.98,99.03,7102.0,99.02,99.06,98.98,99.03,7102.0
2018-05-29 13:05:00,99.01,99.01,98.92,98.96,1600.0,99.01,99.01,98.92,98.96,1600.0
2018-05-29 13:10:00,98.91,98.92,98.68,98.69,5673.0,98.91,98.92,98.68,98.69,5673.0
2018-05-29 13:15:00,98.71,98.76,98.58,98.61,8365.0,98.71,98.76,98.58,98.61,8365.0
2018-05-29 13:20:00,98.6,98.73,98.59,98.69,6090.0,98.6,98.73,98.59,98.69,6090.0
2018-05-29 13:25:00,98.66,98.75,98.61,98.67,4700.0,98.66,98.75,98.61,98.67,4700.0
2018-05-29 13:30:00,98.63,98.65,98.49,98.49,4311.0,98.63,98.65,98.49,98.49,4311.0
2018-05-29 13:35:00,98.53,98.55,98.34,98.34,6210.0,98.53,98.55,98.34,98.34,6210.0
2018-05-29 13:40:00,98.38,98.52,98.34,98.37,5205.0,98.38,98.52,98.34,98.37,5205.0
2018-05-29 13:45:00,98.41,98.55,98.4,98.55,4400.0,98.41,98.55,98.4,98.55,4400.0
2018-05-29 13:50:00,98.57,98.63,98.5,98.56,5700.0,98.57,98.63,98.5,98.56,5700.0
2018-05-29 13:55:00,98.61,98.61,98.49,98.49,2449.0,98.61,98.61,98.49,98.49,2449.0
2018-05-29 14:00:00,98.47,98.49,98.25,98.25,6992.0,98.47,98.49,98.25,98.25,6992.0
2018-05-29 14:05:00,98.31,98.32,98.25,98.32,5546.0,98.31,98.32,98.25,98.32,5546.0
2018-05-29 14:10:00,98.32,98.4,98.26,98.35,5563.0,98.32,98.4,98.26,98.35,5563.0
2018-05-29 14:15:00,98.35,98.4,98.27,98.37,20360.0,98.35,98.4,98.27,98.37,20360.0
2018-05-29 14:20:00,98.36,98.65,98.34,98.65,10613.0,98.36,98.65,98.34,98.65,10613.0
2018-05-29 14:25:00,98.69,98.83,98.64,98.77,7053.0,98.69,98.83,98.64,98.77,7053.0
2018-05-29 14:30:00,98.76,98.91,98.75,98.76,3671.0,98.76,98.91,98.75,98.76,3671.0
2018-05-29 14:35:00,98.82,98.86,98.69,98.69,5932.0,98.82,98.86,98.69,98.69,5932.0
2018-05-29 14:40:00,98.72,98.75,98.48,98.5,10100.0,98.72,98.75,98.48,98.5,10100.0
2018-05-29 14:45:00,98.47,98.59,98.46,98.53,7313.0,98.47,98.59,98.46,98.53,7313.0
2018-05-29 14:50:00,98.56,98.56,98.4,98.5,5576.0,98.56,98.56,98.4,98.5,5576.0
2018-05-29 14:55:00,98.47,98.53,98.46,98.49,6212.0,98.47,98.53,98.46,98.49,6212.0
2018-05-29 15:00:00,98.48,98.69,98.43,98.66,10987.0,98.48,98.69,98.43,98.66,10987.0
2018-05-29 15:05:00,98.68,98.9,98.67,98.74,7736.0,98.68,98.9,98.67,98.74,7736.0
2018-05-29 15:10:00,98.74,98.76,98.65,98.75,8063.0,98.74,98.76,98.65,98.75,8063.0
2018-05-29 15:15:00,98.71,98.76,98.53,98.54,9600.0,98.71,98.76,98.53,98.54,9600.0
2018-05-29 15:20:00,98.54,98.65,98.53,98.63,13934.0,98.54,98.65,98.53,98.63,13934.0
2018-05-29 15:25:00,98.64,98.68,98.62,98.67,15161.0,98.64,98.68,98.62,98.67,15161.0
2018-05-29 15:30:00,98.67,98.97,98.59,98.93,13468.0,98.67,98.97,98.59,98.93,13468.0
2018-05-29 15:35:00,98.96,99.0,98.87,98.96,15260.0,98.96,99.0,98.87,98.96,15260.0
2018-05-29 15:40:00,98.95,99.09,98.92,99.09,15194.0,98.95,99.09,98.92,99.09,15194.0
2018-05-29 15:45:00,99.11,99.18,99.04,99.13,34310.0,99.11,99.18,99.04,99.13,34310.0
2018-05-29 15:50:00,99.13,99.21,99.1,99.12,26840.0,99.13,99.21,99.1,99.12,26840.0
2018-05-29 15:55:00,99.11,99.22,99.08,99.17,66304.0,99.11,99.22,99.08,99.17,66304.0
2018-05-30 09:30:00,99.88,100.08,99.74,100.08,11622.0,99.88,100.08,99.74,100.08,11622.0
2018-05-30 09:35:00,100.07,100.15,99.95,100.07,3000.0,100.07,100.15,99.95,100.07,3000.0
2018-05-30 09:40:00,100.14,100.33,100.04,100.18,8195.0,100.14,100.33,100.04,100.18,8195.0
2018-05-30 09:45:00,100.21,100.35,100.1,100.21,4500.0,100.21,100.35,100.1,100.21,4500.0
2018-05-30 09:50:00,100.22,100.33,100.21,100.25,4073.0,100.22,100.33,100.21,100.25,4073.0
2018-05-30 09:55:00,100.3,100.45,100.22,100.26,5936.0,100.3,100.45,100.22,100.26,5936.0
2018-05-30 10:00:00,100.28,100.28,99.97,99.97,8082.0,100.28,100.28,99.97,99.97,8082.0
2018-05-30 10:05:00,99.97,100.12,99.88,100.12,6075.0,99.97,100.12,99.88,100.12,6075.0
2018-05-30 10:10:00,100.16,100.3,100.16,100.27,5605.0,100.16,100.3,100.16,100.27,5605.0
2018-05-30 10:15:00,100.28,100.46,100.28,100.45,4400.0,100.28,100.46,100.28,100.45,4400.0
2018-05-30 10:20:00,100.44,100.49,100.41,100.46,4980.0,100.44,100.49,100.41,100.46,4980.0
2018-05-30 10:25:00,100.43,100.61,100.43,100.58,6100.0,100.43,100.61,100.43,100.58,6100.0
2018-05-30 10:30:00,100.58,100.65,100.58,100.6,8345.0,100.58,100.65,100.58,100.6,8345.0
2018-05-30 10:35:00,100.64,100.7,100.51,100.55,6690.0,100.64,100.7,100.51,100.55,6690.0
2018-05-30 10:40:00,100.55,100.65,100.52,100.6,11147.0,100.55,100.65,100.52,100.6,11147.0
2018-05-30 10:45:00,100.63,100.66,100.55,100.63,8924.0,100.63,100.66,100.55,100.63,8924.0
2018-05-30 10:50:00,100.6,100.68,100.54,100.58,14112.0,100.6,100.68,100.54,100.58,14112.0
2018-05-30 10:55:00,100.55,100.62,100.52,100.52,14308.0,100.55,100.62,100.52,100.52,14308.0
2018-05-30 11:00:00,100.53,100.65,100.52,100.6,10570.0,100.53,100.65,100.52,100.6,10570.0
2018-05-30 11:05:00,100.57,100.57,100.45,100.45,5162.0,100.57,100.57,100.45,100.45,5162.0
2018-05-30 11:10:00,100.48,100.53,100.46,100.5,6907.0,100.48,100.53,100.46,100.5,6907.0
2018-05-30 11:15:00,100.5,100.58,100.48,100.55,8777.0,100.5,100.58,100.48,100.55,8777.0
2018-05-30 11:20:00,100.55,100.56,100.5,100.54,5360.0,100.55,100.56,100.5,100.54,5360.0
2018-05-30 11:25:00,100.51,100.57,100.46,100.47,7750.0,100.51,100.57,100.46,100.47,7750.0
2018-05-30 11:30:00,100.44,100.5,100.43,100.48,4993.0,100.44,100.5,100.43,100.48,4993.0
2018-05-30 11:35:00,100.47,100.61,100.46,100.54,6032.0,100.47,100.61,100.46,100.54,6032.0
2018-05-30 11:40:00,100.54,100.55,100.41,100.53,4492.0,100.54,100.55,100.41,100.53,4492.0
2018-05-30 11:45:00,100.53,100.67,100.52,100.52,5300.0,100.53,100.67,100.52,100.52,5300.0
2018-05-30 11:50:00,100.54,100.57,100.48,100.55,7842.0,100.54,100.57,100.48,100.55,7842.0
2018-05-30 11:55:00,100.54,100.69,100.49,100.62,7000.0,100.54,100.69,100.49,100.62,7000.0
2018-05-30 12:00:00,100.64,100.75,100.57,100.7,8038.0,100.64,100.75,100.57,100.7,8038.0
2018-05-30 12:05:00,100.69,100.72,100.62,100.66,10599.0,100.69,100.72,100.62,100.66,10599.0
2018-05-30 12:10:00,100.68,100.75,100.66,100.67,7103.0,100.68,100.75,100.66,100.67,7103.0
2018-05-30 12:15:00,100.68,100.72,100.6,100.63,3900.0,100.68,100.72,100.6,100.63,3900.0
2018-05-30 12:20:00,100.6,100.72,100.6,100.7,3768.0,100.6,100.72,100.6,100.7,3768.0
2018-05-30 12:25:00,100.7,100.79,100.69,100.76,5811.0,100.7,100.79,100.69,100.76,5811.0
2018-05-30 12:30:00,100.8,100.85,100.79,100.81,3292.0,100.8,100.85,100.79,100.81,3292.0
2018-05-30 12:35:00,100.84,100.87,100.65,100.66,6321.0,100.84,100.87,100.65,100.66,6321.0
2018-05-30 12:40:00,100.67,100.67,100.52,100.6,6601.0,100.67,100.67,100.52,100.6,6601.0
2018-05-30 12:45:00,100.59,100.71,100.58,100.64,2663.0,100.59,100.71,100.58,100.64,2663.0
2018-05-30 12:50:00,100.65,100.7,100.63,100.69,4110.0,100.65,100.7,100.63,100.69,4110.0
2018-05-30 12:55:00,100.67,100.75,100.67,100.75,3022.0,100.67,100.75,100.67,100.75,3022.0
2018-05-30 13:00:00,100.7,100.71,100.61,100.64,2550.0,100.7,100.71,100.61,100.64,2550.0
2018-05-30 13:05:00,100.67,100.69,100.65,100.68,3295.0,100.67,100.69,100.65,100.68,3295.0
2018-05-30 13:10:00,100.68,100.71,100.56,100.59,6802.0,100.68,100.71,100.56,100.59,6802.0
2018-05-30 13:15:00,100.59,100.71,100.58,100.7,6411.0,100.59,100.71,100.58,100.7,6411.0
2018-05-30 13:20:00,100.71,100.74,100.6,100.61,15298.0,100.71,100.74,100.6,100.61,15298.0
2018-05-30 13:25:00,100.62,100.78,100.62,100.64,5265.0,100.62,100.78,100.62,100.64,5265.0
2018-05-30 13:30:00,100.68,100.73,100.67,100.73,2729.0,100.68,100.73,100.67,100.73,2729.0
2018-05-30 13:35:00,100.73,100.78,100.73,100.74,4492.0,100.73,100.78,100.73,100.74,4492.0
2018-05-30 13:40:00,100.75,100.81,100.7,100.81,5909.0,100.75,100.81,100.7,100.81,5909.0
2018-05-30 13:45:00,100.76,100.78,100.74,100.78,2520.0,100.76,100.78,100.74,100.78,2520.0
2018-05-30 13:50:00,100.77,100.79,100.75,100.75,5091.0,100.77,100.79,100.75,100.75,5091.0
2018-05-30 13:55:00,100.73,100.77,100.73,100.73,1939.0,100.73,100.77,100.73,100.73,1939.0
2018-05-30 14:00:00,100.76,100.82,100.76,100.77,5187.0,100.76,100.82,100.76,100.77,5187.0
2018-05-30 14:05:00,100.77,100.81,100.73,100.75,6234.0,100.77,100.81,100.73,100.75,6234.0
2018-05-30 14:10:00,100.76,100.77,100.62,100.62,10478.0,100.76,100.77,100.62,100.62,10478.0
2018-05-30 14:15:00,100.64,100.68,100.48,100.55,16033.0,100.64,100.68,100.48,100.55,16033.0
2018-05-30 14:20:00,100.54,100.57,100.47,100.47,3154.0,100.54,100.57,100.47,100.47,3154.0
2018-05-30 14:25:00,100.5,100.63,100.49,100.61,8136.0,100.5,100.63,100.49,100.61,8136.0
2018-05-30 14:30:00,100.61,100.61,100.52,100.56,4100.0,100.61,100.61,100.52,100.56,4100.0
2018-05-30 14:35:00,100.53,100.62,100.53,100.55,7336.0,100.53,100.62,100.53,100.55,7336.0
2018-05-30 14:40:00,100.59,100.61,100.52,100.52,1800.0,100.59,100.61,100.52,100.52,1800.0
2018-05-30 14:45:00,100.55,100.57,100.48,100.52,8544.0,100.55,100.57,100.48,100.52,8544.0
2018-05-30 14:50:00,100.54,100.55,100.51,100.51,5662.0,100.54,100.55,100.51,100.51,5662.0
2018-05-30 14:55:00,100.51,100.61,100.47,100.59,6525.0,100.51,100.61,100.47,100.59,6525.0
2018-05-30 15:00:00,100.58,100.6,100.52,100.55,4039.0,100.58,100.6,100.52,100.55,4039.0
2018-05-30 15:05:00,100.54,100.54,100.43,100.45,5074.0,100.54,100.54,100.43,100.45,5074.0
2018-05-30 15:10:00,100.43,100.44,100.33,100.33,12992.0,100.43,100.44,100.33,100.33,12992.0
2018-05-30 15:15:00,100.31,100.45,100.28,100.45,15553.0,100.31,100.45,100.28,100.45,15553.0
2018-05-30 15:20:00,100.47,100.54,100.42,100.47,10602.0,100.47,100.54,100.42,100.47,10602.0
2018-05-30 15:25:00,100.45,100.51,100.43,100.46,10317.0,100.45,100.51,100.43,100.46,10317.0
2018-05-30 15:30:00,100.47,100.47,100.39,100.4,13355.0,100.47,100.47,100.39,100.4,13355.0
2018-05-30 15:35:00,100.41,100.41,100.33,100.34,13037.0,100.41,100.41,100.33,100.34,13037.0
2018-05-30 15:40:00,100.34,100.53,100.31,100.53,20663.0,100.34,100.53,100.31,100.53,20663.0
2018-05-30 15:45:00,100.54,100.55,100.3,100.31,26426.0,100.54,100.55,100.3,100.31,26426.0
2018-05-30 15:50:00,100.32,100.4,100.32,100.39,27422.0,100.32,100.4,100.32,100.39,27422.0
2018-05-30 15:55:00,100.39,100.59,100.38,100.49,51445.0,100.39,100.59,100.38,100.49,51445.0
2018-05-31 09:30:00,100.58,100.58,99.72,99.73,6792.0,100.58,100.58,99.72,99.73,6792.0
2018-05-31 09:35:00,99.86,100.28,99.75,100.16,5084.0,99.86,100.28,99.75,100.16,5084.0
2018-05-31 09:40:00,100.15,100.17,99.87,99.87,6500.0,100.15,100.17,99.87,99.87,6500.0
2018-05-31 09:45:00,99.94,100.15,99.85,99.98,4478.0,99.94,100.15,99.85,99.98,4478.0
2018-05-31 09:50:00,99.94,100.15,99.83,100.15,6412.0,99.94,100.15,99.83,100.15,6412.0
2018-05-31 09:55:00,100.15,100.15,99.94,99.95,3853.0,100.15,100.15,99.94,99.95,3853.0
2018-05-31 10:00:00,99.95,100.05,99.88,100.05,8468.0,99.95,100.05,99.88,100.05,8468.0
2018-05-31 10:05:00,100.0,100.0,99.82,99.93,4450.0,100.0,100.0,99.82,99.93,4450.0
2018-05-31 10:10:00,99.96,99.97,99.85,99.94,8390.0,99.96,99.97,99.85,99.94,8390.0
2018-05-31 10:15:00,99.96,100.16,99.93,100.04,7100.0,99.96,100.16,99.93,100.04,7100.0
2018-05-31 10:20:00,100.04,100.22,99.93,99.93,7470.0,100.04,100.22,99.93,99.93,7470.0
2018-05-31 10:25:00,99.97,100.06,99.95,100.03,5120.0,99.97,100.06,99.95,100.03,5120.0
2018-05-31 10:30:00,100.03,100.03,99.91,99.97,2604.0,100.03,100.03,99.91,99.97,2604.0
2018-05-31 10:35:00,99.98,99.99,99.88,99.89,5483.0,99.98,99.99,99.88,99.89,5483.0
2018-05-31 10:40:00,99.87,99.93,99.76,99.81,4876.0,99.87,99.93,99.76,99.81,4876.0
2018-05-31 10:45:00,99.79,99.92,99.71,99.71,10500.0,99.79,99.92,99.71,99.71,10500.0
2018-05-31 10:50:00,99.71,99.83,99.58,99.79,5325.0,99.71,99.83,99.58,99.79,5325.0
2018-05-31 10:55:00,99.8,99.84,99.68,99.74,12129.0,99.8,99.84,99.68,99.74,12129.0
2018-05-31 11:00:00,99.71,99.78,99.66,99.68,5005.0,99.71,99.78,99.66,99.68,5005.0
2018-05-31 11:05:00,99.7,99.7,99.56,99.63,7800.0,99.7,99.7,99.56,99.63,7800.0
2018-05-31 11:10:00,99.62,99.72,99.62,99.66,2800.0,99.62,99.72,99.62,99.66,2800.0
2018-05-31 11:15:00,99.66,99.73,99.42,99.42,8872.0,99.66,99.73,99.42,99.42,8872.0
2018-05-31 11:20:00,99.44,99.5,99.38,99.43,7200.0,99.44,99.5,99.38,99.43,7200.0
2018-05-31 11:25:00,99.43,99.62,99.35,99.59,8100.0,99.43,99.62,99.35,99.59,8100.0
2018-05-31 11:30:00,99.58,99.65,99.53,99.6,2700.0,99.58,99.65,99.53,99.6,2700.0
2018-05-31 11:35:00,99.62,99.72,99.48,99.51,18457.0,99.62,99.72,99.48,99.51,18457.0
2018-05-31 11:40:00,99.56,99.72,99.56,99.61,20908.0,99.56,99.72,99.56,99.61,20908.0
2018-05-31 11:45:00,99.62,99.65,99.45,99.45,13831.0,99.62,99.65,99.45,99.45,13831.0
2018-05-31 11:50:00,99.51,99.52,99.43,99.43,10381.0,99.51,99.52,99.43,99.43,10381.0
2018-05-31 11:55:00,99.48,99.53,99.36,99.44,9100.0,99.48,99.53,99.36,99.44,9100.0
2018-05-31 12:00:00,99.45,99.55,99.43,99.55,4851.0,99.45,99.55,99.43,99.55,4851.0
2018-05-31 12:05:00,99.58,99.67,99.57,99.57,5700.0,99.58,99.67,99.57,99.57,5700.0
2018-05-31 12:10:00,99.6,99.78,99.57,99.66,4650.0,99.6,99.78,99.57,99.66,4650.0
2018-05-31 12:15:00,99.64,99.75,99.46,99.58,9925.0,99.64,99.75,99.46,99.58,9925.0
2018-05-31 12:20:00,99.62,99.76,99.59,99.76,4704.0,99.62,99.76,99.59,99.76,4704.0
2018-05-31 12:25:00,99.76,99.79,99.62,99.69,4900.0,99.76,99.79,99.62,99.69,4900.0
2018-05-31 12:30:00,99.7,99.73,99.59,99.67,5200.0,99.7,99.73,99.59,99.67,5200.0
2018-05-31 12:35:00,99.67,99.72,99.63,99.72,4700.0,99.67,99.72,99.63,99.72,4700.0
2018-05-31 12:40:00,99.7,99.73,99.65,99.72,3719.0,99.7,99.73,99.65,99.72,3719.0
2018-05-31 12:45:00,99.74,99.74,99.58,99.67,4521.0,99.74,99.74,99.58,99.67,4521.0
2018-05-31 12:50:00,99.69,99.69,99.63,99.65,800.0,99.69,99.69,99.63,99.65,800.0
2018-05-31 12:55:00,99.69,99.73,99.65,99.73,4100.0,99.69,99.73,99.65,99.73,4100.0
2018-05-31 13:00:00,99.72,99.77,99.63,99.68,7325.0,99.72,99.77,99.63,99.68,7325.0
2018-05-31 13:05:00,99.71,99.75,99.63,99.64,3601.0,99.71,99.75,99.63,99.64,3601.0
2018-05-31 13:10:00,99.61,99.65,99.55,99.62,6000.0,99.61,99.65,99.55,99.62,6000.0
2018-05-31 13:15:00,99.64,99.64,99.6,99.63,1200.0,99.64,99.64,99.6,99.63,1200.0
2018-05-31 13:20:00,99.58,99.61,99.47,99.48,6502.0,99.58,99.61,99.47,99.48,6502.0
2018-05-31 13:25:00,99.48,99.54,99.4,99.53,6100.0,99.48,99.54,99.4,99.53,6100.0
2018-05-31 13:30:00,99.51,99.51,99.38,99.41,4901.0,99.51,99.51,99.38,99.41,4901.0
2018-05-31 13:35:00,99.45,99.46,99.4,99.4,2660.0,99.45,99.46,99.4,99.4,2660.0
2018-05-31 13:40:00,99.39,99.44,99.37,99.39,4327.0,99.39,99.44,99.37,99.39,4327.0
2018-05-31 13:45:00,99.37,99.37,99.22,99.27,8735.0,99.37,99.37,99.22,99.27,8735.0
2018-05-31 13:50:00,99.26,99.26,99.14,99.19,5400.0,99.26,99.26,99.14,99.19,5400.0
2018-05-31 13:55:00,99.19,99.2,99.06,99.09,5679.0,99.19,99.2,99.06,99.09,5679.0
2018-05-31 14:00:00,99.06,99.07,98.98,99.05,4094.0,99.06,99.07,98.98,99.05,4094.0
2018-05-31 14:05:00,99.02,99.09,99.0,99.02,4200.0,99.02,99.09,99.0,99.02,4200.0
2018-05-31 14:10:00,99.02,99.06,98.94,99.03,4301.0,99.02,99.06,98.94,99.03,4301.0
2018-05-31 14:15:00,99.02,99.2,98.57,99.14,21966.0,99.02,99.2,98.57,99.14,21966.0
2018-05-31 14:20:00,99.17,99.4,99.14,99.4,10185.0,99.17,99.4,99.14,99.4,10185.0
2018-05-31 14:25:00,99.38,99.49,99.27,99.27,19291.0,99.38,99.49,99.27,99.27,19291.0
2018-05-31 14:30:00,99.28,99.33,99.16,99.22,5792.0,99.28,99.33,99.16,99.22,5792.0
2018-05-31 14:35:00,99.17,99.17,99.03,99.03,7761.0,99.17,99.17,99.03,99.03,7761.0
2018-05-31 14:40:00,99.0,99.09,98.99,99.09,9274.0,99.0,99.09,98.99,99.09,9274.0
2018-05-31 14:45:00,99.08,99.08,98.97,98.97,6366.0,99.08,99.08,98.97,98.97,6366.0
2018-05-31 14:50:00,99.01,99.08,98.98,99.08,9250.0,99.01,99.08,98.98,99.08,9250.0
2018-05-31 14:55:00,99.03,99.12,99.01,99.12,7688.0,99.03,99.12,99.01,99.12,7688.0
2018-05-31 15:00:00,99.13,99.21,99.02,99.06,8214.0,99.13,99.21,99.02,99.06,8214.0
2018-05-31 15:05:00,99.06,99.19,99.05,99.16,5098.0,99.06,99.19,99.05,99.16,5098.0
2018-05-31 15:10:00,99.18,99.19,99.01,99.03,11073.0,99.18,99.19,99.01,99.03,11073.0
2018-05-31 15:15:00,99.05,99.11,99.05,99.09,9831.0,99.05,99.11,99.05,99.09,9831.0
2018-05-31 15:20:00,99.07,99.17,98.99,99.15,8048.0,99.07,99.17,98.99,99.15,8048.0
2018-05-31 15:25:00,99.1,99.16,99.05,99.08,7647.0,99.1,99.16,99.05,99.08,7647.0
2018-05-31 15:30:00,99.08,99.08,98.9,98.91,12801.0,99.08,99.08,98.9,98.91,12801.0
2018-05-31 15:35:00,98.93,99.03,98.92,98.95,15846.0,98.93,99.03,98.92,98.95,15846.0
2018-05-31 15:40:00,98.96,99.0,98.91,98.97,15991.0,98.96,99.0,98.91,98.97,15991.0
2018-05-31 15:45:00,98.95,98.96,98.79,98.81,41290.0,98.95,98.96,98.79,98.81,41290.0
2018-05-31 15:50:00,98.81,98.92,98.78,98.89,36322.0,98.81,98.92,98.78,98.89,36322.0
2018-05-31 15:55:00,98.89,99.07,98.88,98.93,118377.0,98.89,99.07,98.88,98.93,118377.0
2018-06-01 09:30:00,99.46,99.73,99.01,99.2,13383.0,99.46,99.73,99.01,99.2,13383.0
2018-06-01 09:35:00,99.2,99.35,99.12,99.35,5333.0,99.2,99.35,99.12,99.35,5333.0
2018-06-01 09:40:00,99.27,99.4,99.17,99.33,4712.0,99.27,99.4,99.17,99.33,4712.0
2018-06-01 09:45:00,99.35,99.35,99.18,99.18,2500.0,99.35,99.35,99.18,99.18,2500.0
2018-06-01 09:50:00,99.17,99.21,99.07,99.09,3801.0,99.17,99.21,99.07,99.09,3801.0
2018-06-01 09:55:00,99.05,99.05,98.91,98.98,8510.0,99.05,99.05,98.91,98.98,8510.0
2018-06-01 10:00:00,98.96,98.99,98.72,98.85,6165.0,98.96,98.99,98.72,98.85,6165.0
2018-06-01 10:05:00,98.86,98.94,98.79,98.92,5680.0,98.86,98.94,98.79,98.92,5680.0
2018-06-01 10:10:00,98.92,98.96,98.72,98.73,5561.0,98.92,98.96,98.72,98.73,5561.0
2018-06-01 10:15:00,98.7,98.72,98.61,98.7,4871.0,98.7,98.72,98.61,98.7,4871.0
2018-06-01 10:20:00,98.71,99.06,98.71,98.94,6723.0,98.71,99.06,98.71,98.94,6723.0
2018-06-01 10:25:00,98.97,99.01,98.89,98.93,4145.0,98.97,99.01,98.89,98.93,4145.0
2018-06-01 10:30:00,98.99,99.03,98.9,98.9,3935.0,98.99,99.03,98.9,98.9,3935.0
2018-06-01 10:35:00,98.93,98.93,98.66,98.83,7352.0,98.93,98.93,98.66,98.83,7352.0
2018-06-01 10:40:00,98.81,98.84,98.63,98.71,7500.0,98.81,98.84,98.63,98.71,7500.0
2018-06-01 10:45:00,98.73,98.82,98.7,98.75,6940.0,98.73,98.82,98.7,98.75,6940.0
2018-06-01 10:50:00,98.72,98.84,98.6,98.76,12002.0,98.72,98.84,98.6,98.76,12002.0
2018-06-01 10:55:00,98.77,98.91,98.77,98.87,27577.0,98.77,98.91,98.77,98.87,27577.0
2018-06-01 11:00:00,98.91,99.27,98.89,99.27,9965.0,98.91,99.27,98.89,99.27,9965.0
2018-06-01 11:05:00,99.22,99.27,99.1,99.23,4709.0,99.22,99.27,99.1,99.23,4709.0
2018-06-01 11:10:00,99.18,99.25,99.12,99.15,4000.0,99.18,99.25,99.12,99.15,4000.0
2018-06-01 11:15:00,99.18,99.3,99.15,99.22,5100.0,99.18,99.3,99.15,99.22,5100.0
2018-06-01 11:20:00,99.24,99.26,99.15,99.16,4832.0,99.24,99.26,99.15,99.16,4832.0
2018-06-01 11:25:00,99.19,99.47,99.19,99.41,6050.0,99.19,99.47,99.19,99.41,6050.0
2018-06-01 11:30:00,99.41,99.55,99.41,99.48,4800.0,99.41,99.55,99.41,99.48,4800.0
2018-06-01 11:35:00,99.51,99.57,99.45,99.49,2775.0,99.51,99.57,99.45,99.49,2775.0
2018-06-01 11:40:00,99.46,99.49,99.38,99.41,3850.0,99.46,99.49,99.38,99.41,3850.0
2018-06-01 11:45:00,99.42,99.55,99.38,99.53,6182.0,99.42,99.55,99.38,99.53,6182.0
2018-06-01 11:50:00,99.54,99.63,99.54,99.63,1800.0,99.54,99.63,99.54,99.63,1800.0
2018-06-01 11:55:00,99.61,99.67,99.6,99.65,6266.0,99.61,99.67,99.6,99.65,6266.0
2018-06-01 12:00:00,99.64,99.76,99.62,99.75,3180.0,99.64,99.76,99.62,99.75,3180.0
2018-06-01 12:05:00,99.73,99.74,99.68,99.68,2202.0,99.73,99.74,99.68,99.68,2202.0
2018-06-01 12:10:00,99.69,99.82,99.69,99.81,4842.0,99.69,99.82,99.69,99.81,4842.0
2018-06-01 12:15:00,99.8,99.83,99.72,99.74,4263.0,99.8,99.83,99.72,99.74,4263.0
2018-06-01 12:20:00,99.75,99.75,99.72,99.75,1014.0,99.75,99.75,99.72,99.75,1014.0
2018-06-01 12:25:00,99.73,99.81,99.7,99.79,3884.0,99.73,99.81,99.7,99.79,3884.0
2018-06-01 12:30:00,99.76,99.79,99.71,99.72,2020.0,99.76,99.79,99.71,99.72,2020.0
2018-06-01 12:35:00,99.71,99.8,99.71,99.79,2500.0,99.71,99.8,99.71,99.79,2500.0
2018-06-01 12:40:00,99.79,99.82,99.69,99.69,3790.0,99.79,99.82,99.69,99.69,3790.0
2018-06-01 12:45:00,99.66,99.69,99.65,99.65,537.0,99.66,99.69,99.65,99.65,537.0
2018-06-01 12:50:00,99.72,99.87,99.68,99.85,5250.0,99.72,99.87,99.68,99.85,5250.0
2018-06-01 12:55:00,99.87,99.89,99.78,99.85,5048.0,99.87,99.89,99.78,99.85,5048.0
2018-06-01 13:00:00,99.9,99.96,99.87,99.91,4602.0,99.9,99.96,99.87,99.91,4602.0
2018-06-01 13:05:00,99.92,99.95,99.91,99.93,1502.0,99.92,99.95,99.91,99.93,1502.0
2018-06-01 13:10:00,99.93,99.96,99.87,99.9,4868.0,99.93,99.96,99.87,99.9,4868.0
2018-06-01 13:15:00,99.9,99.92,99.85,99.87,1500.0,99.9,99.92,99.85,99.87,1500.0
2018-06-01 13:20:00,99.86,99.98,99.86,99.91,2599.0,99.86,99.98,99.86,99.91,2599.0
2018-06-01 13:25:00,99.9,99.92,99.89,99.91,2600.0,99.9,99.92,99.89,99.91,2600.0
2018-06-01 13:30:00,99.91,99.98,99.9,99.92,4614.0,99.91,99.98,99.9,99.92,4614.0
2018-06-01 13:35:00,99.9,99.91,99.87,99.87,800.0,99.9,99.91,99.87,99.87,800.0
2018-06-01 13:40:00,99.85,99.85,99.77,99.79,3012.0,99.85,99.85,99.77,99.79,3012.0
2018-06-01 13:45:00,99.79,99.85,99.78,99.82,2500.0,99.79,99.85,99.78,99.82,2500.0
2018-06-01 13:50:00,99.8,99.85,99.8,99.81,2750.0,99.8,99.85,99.8,99.81,2750.0
2018-06-01 13:55:00,99.8,99.83,99.76,99.76,2919.0,99.8,99.83,99.76,99.76,2919.0
2018-06-01 14:00:00,99.76,99.79,99.68,99.74,5174.0,99.76,99.79,99.68,99.74,5174.0
2018-06-01 14:05:00,99.73,99.74,99.62,99.62,2229.0,99.73,99.74,99.62,99.62,2229.0
2018-06-01 14:10:00,99.63,99.72,99.62,99.72,4712.0,99.63,99.72,99.62,99.72,4712.0
2018-06-01 14:15:00,99.72,99.74,99.69,99.7,2853.0,99.72,99.74,99.69,99.7,2853.0
2018-06-01 14:20:00,99.72,99.81,99.71,99.81,3412.0,99.72,99.81,99.71,99.81,3412.0
2018-06-01 14:25:00,99.8,99.89,99.8,99.89,2932.0,99.8,99.89,99.8,99.89,2932.0
2018-06-01 14:30:00,99.92,99.95,99.88,99.91,4474.0,99.92,99.95,99.88,99.91,4474.0
2018-06-01 14:35:00,99.91,99.96,99.9,99.96,4319.0,99.91,99.96,99.9,99.96,4319.0
2018-06-01 14:40:00,99.99,100.11,99.99,100.11,2571.0,99.99,100.11,99.99,100.11,2571.0
2018-06-01 14:45:00,100.11,100.15,100.11,100.15,3050.0,100.11,100.15,100.11,100.15,3050.0
2018-06-01 14:50:00,100.15,100.16,100.08,100.08,2420.0,100.15,100.16,100.08,100.08,2420.0
2018-06-01 14:55:00,100.08,100.2,100.08,100.15,4904.0,100.08,100.2,100.08,100.15,4904.0
2018-06-01 15:00:00,100.13,100.13,100.01,100.06,3700.0,100.13,100.13,100.01,100.06,3700.0
2018-06-01 15:05:00,100.06,100.07,99.95,99.99,3903.0,100.06,100.07,99.95,99.99,3903.0
2018-06-01 15:10:00,100.0,100.01,99.9,99.9,3521.0,100.0,100.01,99.9,99.9,3521.0
2018-06-01 15:15:00,99.87,99.92,99.86,99.92,1027.0,99.87,99.92,99.86,99.92,1027.0
2018-06-01 15:20:00,99.91,99.93,99.86,99.88,3005.0,99.91,99.93,99.86,99.88,3005.0
2018-06-01 15:25:00,99.88,99.9,99.84,99.88,7080.0,99.88,99.9,99.84,99.88,7080.0
2018-06-01 15:30:00,99.89,99.99,99.88,99.97,7713.0,99.89,99.99,99.88,99.97,7713.0
2018-06-01 15:35:00,99.99,100.1,99.97,100.07,11722.0,99.99,100.1,99.97,100.07,11722.0
2018-06-01 15:40:00,100.08,100.24,100.08,100.22,9408.0,100.08,100.24,100.08,100.22,9408.0
2018-06-01 15:45:00,100.24,100.28,100.22,100.23,11545.0,100.24,100.28,100.22,100.23,11545.0
2018-06-01 15:50:00,100.23,100.38,100.22,100.38,14648.0,100.23,100.38,100.22,100.38,14648.0
2018-06-01 15:55:00,100.36,100.58,100.35,100.49,61512.0,100.36,100.58,100.35,100.49,61512.0
2018-06-04 09:30:00,100.41,100.86,100.17,100.28,19644.0,100.41,100.86,100.17,100.28,19644.0
2018-06-04 09:35:00,100.36,101.15,100.12,100.38,19664.0,100.36,101.15,100.12,100.38,19664.0
2018-06-04 09:40:00,100.34,100.4,100.17,100.18,2167.0,100.34,100.4,100.17,100.18,2167.0
2018-06-04 09:45:00,100.18,100.22,99.87,99.93,5685.0,100.18,100.22,99.87,99.93,5685.0
2018-06-04 09:50:00,99.94,100.0,99.84,99.94,3313.0,99.94,100.0,99.84,99.94,3313.0
2018-06-04 09:55:00,99.96,100.15,99.96,100.1,1864.0,99.96,100.15,99.96,100.1,1864.0
2018-06-04 10:00:00,100.09,100.25,100.02,100.25,9450.0,100.09,100.25,100.02,100.25,9450.0
2018-06-04 10:05:00,100.15,100.16,100.06,100.07,8427.0,100.15,100.16,100.06,100.07,8427.0
2018-06-04 10:10:00,100.08,100.32,100.05,100.32,5076.0,100.08,100.32,100.05,100.32,5076.0
2018-06-04 10:15:00,100.33,100.38,100.29,100.32,4876.0,100.33,100.38,100.29,100.32,4876.0
2018-06-04 10:20:00,100.34,100.34,100.19,100.29,4910.0,100.34,100.34,100.19,100.29,4910.0
2018-06-04 10:25:00,100.32,100.32,100.21,100.21,1916.0,100.32,100.32,100.21,100.21,1916.0
2018-06-04 10:30:00,100.14,100.14,99.93,100.02,4572.0,100.14,100.14,99.93,100.02,4572.0
2018-06-04 10:35:00,99.94,100.09,99.94,99.98,4898.0,99.94,100.09,99.94,99.98,4898.0
2018-06-04 10:40:00,100.01,100.09,99.97,100.09,3652.0,100.01,100.09,99.97,100.09,3652.0
2018-06-04 10:45:00,100.03,100.19,99.99,100.19,4474.0,100.03,100.19,99.99,100.19,4474.0
2018-06-04 10:50:00,100.2,100.33,100.17,100.33,1600.0,100.2,100.33,100.17,100.33,1600.0
2018-06-04 10:55:00,100.33,100.41,100.26,100.33,3476.0,100.33,100.41,100.26,100.33,3476.0
2018-06-04 11:00:00,100.33,100.62,100.32,100.55,3259.0,100.33,100.62,100.32,100.55,3259.0
2018-06-04 11:05:00,100.55,100.64,100.48,100.64,3052.0,100.55,100.64,100.48,100.64,3052.0
2018-06-04 11:10:00,100.65,100.72,100.44,100.51,6198.0,100.65,100.72,100.44,100.51,6198.0
2018-06-04 11:15:00,100.47,100.48,100.39,100.41,15110.0,100.47,100.48,100.39,100.41,15110.0
2018-06-04 11:20:00,100.41,100.56,100.41,100.55,10606.0,100.41,100.56,100.41,100.55,10606.0
2018-06-04 11:25:00,100.58,100.75,100.58,100.75,1900.0,100.58,100.75,100.58,100.75,1900.0
2018-06-04 11:30:00,100.78,100.78,100.67,100.68,1900.0,100.78,100.78,100.67,100.68,1900.0
2018-06-04 11:35:00,100.67,100.67,100.36,100.36,8873.0,100.67,100.67,100.36,100.36,8873.0
2018-06-04 11:40:00,100.44,100.52,100.32,100.45,9158.0,100.44,100.52,100.32,100.45,9158.0
2018-06-04 11:45:00,100.42,100.53,100.4,100.48,7949.0,100.42,100.53,100.4,100.48,7949.0
2018-06-04 11:50:00,100.48,100.62,100.48,100.56,3988.0,100.48,100.62,100.48,100.56,3988.0
2018-06-04 11:55:00,100.55,100.71,100.55,100.71,3157.0,100.55,100.71,100.55,100.71,3157.0
2018-06-04 12:00:00,100.67,100.76,100.38,100.53,11074.0,100.67,100.76,100.38,100.53,11074.0
2018-06-04 12:05:00,100.5,100.57,100.46,100.49,4552.0,100.5,100.57,100.46,100.49,4552.0
2018-06-04 12:10:00,100.46,100.55,100.46,100.5,1900.0,100.46,100.55,100.46,100.5,1900.0
2018-06-04 12:15:00,100.54,100.62,100.52,100.62,4198.0,100.54,100.62,100.52,100.62,4198.0
2018-06-04 12:20:00,100.63,100.73,100.61,100.63,11219.0,100.63,100.73,100.61,100.63,11219.0
2018-06-04 12:25:00,100.65,100.69,100.65,100.69,5781.0,100.65,100.69,100.65,100.69,5781.0
2018-06-04 12:30:00,100.69,100.76,100.67,100.76,3253.0,100.69,100.76,100.67,100.76,3253.0
2018-06-04 12:35:00,100.77,100.78,100.62,100.64,14360.0,100.77,100.78,100.62,100.64,14360.0
2018-06-04 12:40:00,100.66,100.67,100.58,100.58,4000.0,100.66,100.67,100.58,100.58,4000.0
2018-06-04 12:45:00,100.59,100.68,100.59,100.64,5604.0,100.59,100.68,100.59,100.64,5604.0
2018-06-04 12:50:00,100.67,100.67,100.52,100.64,8500.0,100.67,100.67,100.52,100.64,8500.0
2018-06-04 12:55:00,100.65,100.76,100.6,100.76,2300.0,100.65,100.76,100.6,100.76,2300.0
2018-06-04 13:00:00,100.79,100.87,100.72,100.8,18853.0,100.79,100.87,100.72,100.8,18853.0
2018-06-04 13:05:00,100.81,100.81,100.66,100.78,5547.0,100.81,100.81,100.66,100.78,5547.0
2018-06-04 13:10:00,100.77,100.81,100.77,100.81,537.0,100.77,100.81,100.77,100.81,537.0
2018-06-04 13:15:00,100.74,100.81,100.7,100.81,12350.0,100.74,100.81,100.7,100.81,12350.0
2018-06-04 13:20:00,100.78,100.85,100.78,100.84,2644.0,100.78,100.85,100.78,100.84,2644.0
2018-06-04 13:25:00,100.85,100.9,100.82,100.9,3210.0,100.85,100.9,100.82,100.9,3210.0
2018-06-04 13:30:00,100.89,100.91,100.76,100.76,6704.0,100.89,100.91,100.76,100.76,6704.0
2018-06-04 13:35:00,100.78,100.82,100.72,100.77,5650.0,100.78,100.82,100.72,100.77,5650.0
2018-06-04 13:40:00,100.76,100.93,100.74,100.86,26192.0,100.76,100.93,100.74,100.86,26192.0
2018-06-04 13:45:00,100.84,100.9,100.81,100.85,4000.0,100.84,100.9,100.81,100.85,4000.0
2018-06-04 13:50:00,100.84,100.93,100.82,100.91,4240.0,100.84,100.93,100.82,100.91,4240.0
2018-06-04 13:55:00,100.9,100.9,100.36,100.61,21423.0,100.9,100.9,100.36,100.61,21423.0
2018-06-04 14:00:00,100.63,100.69,100.59,100.69,1400.0,100.63,100.69,100.59,100.69,1400.0
2018-06-04 14:05:00,100.69,100.77,100.69,100.76,1632.0,100.69,100.77,100.69,100.76,1632.0
2018-06-04 14:10:00,100.74,100.75,100.69,100.7,3604.0,100.74,100.75,100.69,100.7,3604.0
2018-06-04 14:15:00,100.68,100.7,100.6,100.66,3397.0,100.68,100.7,100.6,100.66,3397.0
2018-06-04 14:20:00,100.65,100.72,100.61,100.72,14478.0,100.65,100.72,100.61,100.72,14478.0
2018-06-04 14:25:00,100.72,100.73,100.66,100.68,2107.0,100.72,100.73,100.66,100.68,2107.0
2018-06-04 14:30:00,100.65,100.7,100.65,100.7,2900.0,100.65,100.7,100.65,100.7,2900.0
2018-06-04 14:35:00,100.67,100.71,100.64,100.67,2822.0,100.67,100.71,100.64,100.67,2822.0
2018-06-04 14:40:00,100.7,100.71,100.65,100.7,2900.0,100.7,100.71,100.65,100.7,2900.0
2018-06-04 14:45:00,100.69,100.74,100.67,100.73,4589.0,100.69,100.74,100.67,100.73,4589.0
2018-06-04 14:50:00,100.7,100.71,100.64,100.65,4551.0,100.7,100.71,100.64,100.65,4551.0
2018-06-04 14:55:00,100.69,100.78,100.69,100.73,6575.0,100.69,100.78,100.69,100.73,6575.0
2018-06-04 15:00:00,100.76,100.77,100.73,100.74,1447.0,100.76,100.77,100.73,100.74,1447.0
2018-06-04 15:05:00,100.76,100.77,100.72,100.73,10824.0,100.76,100.77,100.72,100.73,10824.0
2018-06-04 15:10:00,100.75,100.77,100.72,100.76,5166.0,100.75,100.77,100.72,100.76,5166.0
2018-06-04 15:15:00,100.76,100.77,100.72,100.75,4670.0,100.76,100.77,100.72,100.75,4670.0
2018-06-04 15:20:00,100.73,100.75,100.71,100.74,6653.0,100.73,100.75,100.71,100.74,6653.0
2018-06-04 15:25:00,100.74,100.84,100.73,100.84,8978.0,100.74,100.84,100.73,100.84,8978.0
2018-06-04 15:30:00,100.83,100.93,100.8,100.9,8339.0,100.83,100.93,100.8,100.9,8339.0
2018-06-04 15:35:00,100.88,101.1,100.87,101.1,7756.0,100.88,101.1,100.87,101.1,7756.0
2018-06-04 15:40:00,101.06,101.16,101.04,101.16,11384.0,101.06,101.16,101.04,101.16,11384.0
2018-06-04 15:45:00,101.19,101.2,101.1,101.15,22261.0,101.19,101.2,101.1,101.15,22261.0
2018-06-04 15:50:00,101.14,101.22,101.13,101.15,25052.0,101.14,101.22,101.13,101.15,25052.0
2018-06-04 15:55:00,101.15,101.28,101.14,101.24,49900.0,101.15,101.28,101.14,101.24,49900.0
2018-06-05 09:30:00,101.36,101.48,101.17,101.34,4259.0,101.36,101.48,101.17,101.34,4259.0
2018-06-05 09:35:00,101.37,101.67,101.23,101.67,5661.0,101.37,101.67,101.23,101.67,5661.0
2018-06-05 09:40:00,101.68,101.69,101.48,101.6,1300.0,101.68,101.69,101.48,101.6,1300.0
2018-06-05 09:45:00,101.53,101.67,101.42,101.6,2603.0,101.53,101.67,101.42,101.6,2603.0
2018-06-05 09:50:00,101.59,101.64,101.43,101.43,900.0,101.59,101.64,101.43,101.43,900.0
2018-06-05 09:55:00,101.44,101.52,101.37,101.45,4900.0,101.44,101.52,101.37,101.45,4900.0
2018-06-05 10:00:00,101.4,101.48,101.33,101.44,4600.0,101.4,101.48,101.33,101.44,4600.0
2018-06-05 10:05:00,101.47,101.75,101.47,101.67,4600.0,101.47,101.75,101.47,101.67,4600.0
2018-06-05 10:10:00,101.56,101.78,101.56,101.69,3775.0,101.56,101.78,101.56,101.69,3775.0
2018-06-05 10:15:00,101.64,101.72,101.5,101.72,2600.0,101.64,101.72,101.5,101.72,2600.0
2018-06-05 10:20:00,101.72,101.72,101.72,101.72,0.0,101.72,101.72,101.72,101.72,0.0
2018-06-05 10:25:00,101.77,101.77,101.6,101.6,2000.0,101.77,101.77,101.6,101.6,2000.0
2018-06-05 10:30:00,101.59,101.74,101.55,101.55,4300.0,101.59,101.74,101.55,101.55,4300.0
2018-06-05 10:35:00,101.51,101.51,101.36,101.36,2298.0,101.51,101.51,101.36,101.36,2298.0
2018-06-05 10:40:00,101.4,101.42,101.26,101.33,1819.0,101.4,101.42,101.26,101.33,1819.0
2018-06-05 10:45:00,101.3,101.32,101.11,101.32,5179.0,101.3,101.32,101.11,101.32,5179.0
2018-06-05 10:50:00,101.34,101.46,101.3,101.45,3961.0,101.34,101.46,101.3,101.45,3961.0
2018-06-05 10:55:00,101.45,101.53,101.33,101.34,9300.0,101.45,101.53,101.33,101.34,9300.0
2018-06-05 11:00:00,101.36,101.42,101.25,101.25,2400.0,101.36,101.42,101.25,101.25,2400.0
2018-06-05 11:05:00,101.19,101.19,101.03,101.03,817.0,101.19,101.19,101.03,101.03,817.0
2018-06-05 11:10:00,101.05,101.05,100.88,100.91,3200.0,101.05,101.05,100.88,100.91,3200.0
2018-06-05 11:15:00,100.83,100.84,100.8,100.84,1100.0,100.83,100.84,100.8,100.84,1100.0
2018-06-05 11:20:00,100.82,100.82,100.65,100.67,4054.0,100.82,100.82,100.65,100.67,4054.0
2018-06-05 11:25:00,100.65,100.68,100.56,100.68,1622.0,100.65,100.68,100.56,100.68,1622.0
2018-06-05 11:30:00,100.69,100.75,100.61,100.69,1704.0,100.69,100.75,100.61,100.69,1704.0
2018-06-05 11:35:00,100.58,100.71,100.54,100.62,1400.0,100.58,100.71,100.54,100.62,1400.0
2018-06-05 11:40:00,100.63,100.63,100.44,100.5,2501.0,100.63,100.63,100.44,100.5,2501.0
2018-06-05 11:45:00,100.52,100.65,100.46,100.65,3801.0,100.52,100.65,100.46,100.65,3801.0
2018-06-05 11:50:00,100.57,100.77,100.57,100.75,1400.0,100.57,100.77,100.57,100.75,1400.0
2018-06-05 11:55:00,100.73,100.93,100.73,100.93,3576.0,100.73,100.93,100.73,100.93,3576.0
2018-06-05 12:00:00,100.88,100.93,100.85,100.93,2050.0,100.88,100.93,100.85,100.93,2050.0
2018-06-05 12:05:00,100.89,101.02,100.83,101.02,2200.0,100.89,101.02,100.83,101.02,2200.0
2018-06-05 12:10:00,101.06,101.06,101.02,101.02,580.0,101.06,101.06,101.02,101.02,580.0
2018-06-05 12:15:00,101.03,101.03,100.92,100.92,1300.0,101.03,101.03,100.92,100.92,1300.0
2018-06-05 12:20:00,100.86,100.89,100.8,100.8,1146.0,100.86,100.89,100.8,100.8,1146.0
2018-06-05 12:25:00,100.76,100.95,100.73,100.93,3156.0,100.76,100.95,100.73,100.93,3156.0
2018-06-05 12:30:00,100.92,101.36,100.91,101.31,27164.0,100.92,101.36,100.91,101.31,27164.0
2018-06-05 12:35:00,101.29,101.42,101.25,101.33,12185.0,101.29,101.42,101.25,101.33,12185.0
2018-06-05 12:40:00,101.33,101.4,101.28,101.4,3400.0,101.33,101.4,101.28,101.4,3400.0
2018-06-05 12:45:00,101.35,101.36,101.24,101.32,4230.0,101.35,101.36,101.24,101.32,4230.0
2018-06-05 12:50:00,101.29,101.41,101.29,101.37,3289.0,101.29,101.41,101.29,101.37,3289.0
2018-06-05 12:55:00,101.36,101.4,101.28,101.28,11649.0,101.36,101.4,101.28,101.28,11649.0
2018-06-05 13:00:00,101.29,101.45,101.29,101.39,5634.0,101.29,101.45,101.29,101.39,5634.0
2018-06-05 13:05:00,101.4,101.4,101.31,101.37,2477.0,101.4,101.4,101.31,101.37,2477.0
2018-06-05 13:10:00,101.33,101.46,101.33,101.43,2221.0,101.33,101.46,101.33,101.43,2221.0
2018-06-05 13:15:00,101.44,101.46,101.4,101.4,1100.0,101.44,101.46,101.4,101.4,1100.0
2018-06-05 13:20:00,101.39,101.42,101.31,101.4,3513.0,101.39,101.42,101.31,101.4,3513.0
2018-06-05 13:25:00,101.4,101.44,101.35,101.35,1389.0,101.4,101.44,101.35,101.35,1389.0
2018-06-05 13:30:00,101.39,101.44,101.36,101.36,1502.0,101.39,101.44,101.36,101.36,1502.0
2018-06-05 13:35:00,101.38,101.38,101.28,101.28,1200.0,101.38,101.38,101.28,101.28,1200.0
2018-06-05 13:40:00,101.28,101.35,101.23,101.35,1932.0,101.28,101.35,101.23,101.35,1932.0
2018-06-05 13:45:00,101.31,101.31,101.31,101.31,100.0,101.31,101.31,101.31,101.31,100.0
2018-06-05 13:50:00,101.38,101.38,101.26,101.26,676.0,101.38,101.38,101.26,101.26,676.0
2018-06-05 13:55:00,101.3,101.35,101.29,101.29,1100.0,101.3,101.35,101.29,101.29,1100.0
2018-06-05 14:00:00,101.22,101.25,101.18,101.22,3015.0,101.22,101.25,101.18,101.22,3015.0
2018-06-05 14:05:00,101.21,101.24,101.16,101.22,2300.0,101.21,101.24,101.16,101.22,2300.0
2018-06-05 14:10:00,101.22,101.3,101.21,101.28,1992.0,101.22,101.3,101.21,101.28,1992.0
2018-06-05 14:15:00,101.3,101.32,101.28,101.32,700.0,101.3,101.32,101.28,101.32,700.0
2018-06-05 14:20:00,101.3,101.35,101.28,101.35,3031.0,101.3,101.35,101.28,101.35,3031.0
2018-06-05 14:25:00,101.38,101.41,101.36,101.37,2900.0,101.38,101.41,101.36,101.37,2900.0
2018-06-05 14:30:00,101.37,101.5,101.36,101.5,4195.0,101.37,101.5,101.36,101.5,4195.0
2018-06-05 14:35:00,101.47,101.49,101.43,101.46,2625.0,101.47,101.49,101.43,101.46,2625.0
2018-06-05 14:40:00,101.44,101.44,101.39,101.42,1414.0,101.44,101.44,101.39,101.42,1414.0
2018-06-05 14:45:00,101.44,101.5,101.44,101.48,3905.0,101.44,101.5,101.44,101.48,3905.0
2018-06-05 14:50:00,101.44,101.45,101.42,101.45,795.0,101.44,101.45,101.42,101.45,795.0
2018-06-05 14:55:00,101.46,101.5,101.45,101.5,3424.0,101.46,101.5,101.45,101.5,3424.0
2018-06-05 15:00:00,101.48,101.55,101.44,101.54,5955.0,101.48,101.55,101.44,101.54,5955.0
2018-06-05 15:05:00,101.53,101.54,101.5,101.5,2000.0,101.53,101.54,101.5,101.5,2000.0
2018-06-05 15:10:00,101.49,101.51,101.42,101.45,3337.0,101.49,101.51,101.42,101.45,3337.0
2018-06-05 15:15:00,101.47,101.47,101.4,101.46,6748.0,101.47,101.47,101.4,101.46,6748.0
2018-06-05 15:20:00,101.48,101.57,101.46,101.55,6535.0,101.48,101.57,101.46,101.55,6535.0
2018-06-05 15:25:00,101.55,101.67,101.54,101.63,3526.0,101.55,101.67,101.54,101.63,3526.0
2018-06-05 15:30:00,101.64,101.76,101.63,101.72,9316.0,101.64,101.76,101.63,101.72,9316.0
2018-06-05 15:35:00,101.68,101.89,101.68,101.8,11970.0,101.68,101.89,101.68,101.8,11970.0
2018-06-05 15:40:00,101.81,101.92,101.79,101.8,9009.0,101.81,101.92,101.79,101.8,9009.0
2018-06-05 15:45:00,101.77,101.85,101.74,101.74,15158.0,101.77,101.85,101.74,101.74,15158.0
2018-06-05 15:50:00,101.73,101.79,101.72,101.77,12346.0,101.73,101.79,101.72,101.77,12346.0
2018-06-05 15:55:00,101.76,101.91,101.74,101.88,50721.0,101.76,101.91,101.74,101.88,50721.0
2018-06-06 09:30:00,101.8,102.0,101.61,102.0,12546.0,101.8,102.0,101.61,102.0,12546.0
2018-06-06 09:35:00,102.1,102.23,102.0,102.12,1350.0,102.1,102.23,102.0,102.12,1350.0
2018-06-06 09:40:00,102.03,102.2,101.91,101.91,3199.0,102.03,102.2,101.91,101.91,3199.0
2018-06-06 09:45:00,102.0,102.01,101.48,101.65,4972.0,102.0,102.01,101.48,101.65,4972.0
2018-06-06 09:50:00,101.75,101.8,101.67,101.67,1500.0,101.75,101.8,101.67,101.67,1500.0
2018-06-06 09:55:00,101.66,101.68,101.65,101.68,680.0,101.66,101.68,101.65,101.68,680.0
2018-06-06 10:00:00,101.62,101.79,101.61,101.71,4100.0,101.62,101.79,101.61,101.71,4100.0
2018-06-06 10:05:00,101.7,101.88,101.7,101.88,1100.0,101.7,101.88,101.7,101.88,1100.0
2018-06-06 10:10:00,101.91,102.2,101.91,102.2,1700.0,101.91,102.2,101.91,102.2,1700.0
2018-06-06 10:15:00,102.11,102.12,102.02,102.04,2000.0,102.11,102.12,102.02,102.04,2000.0
2018-06-06 10:20:00,102.09,102.42,102.08,102.42,6271.0,102.09,102.42,102.08,102.42,6271.0
2018-06-06 10:25:00,102.42,102.46,102.37,102.37,2041.0,102.42,102.46,102.37,102.37,2041.0
2018-06-06 10:30:00,102.41,102.76,102.41,102.76,11597.0,102.41,102.76,102.41,102.76,11597.0
2018-06-06 10:35:00,102.71,102.79,102.7,102.73,4737.0,102.71,102.79,102.7,102.73,4737.0
2018-06-06 10:40:00,102.72,102.87,102.72,102.73,7497.0,102.72,102.87,102.72,102.73,7497.0
2018-06-06 10:45:00,102.69,102.8,102.64,102.73,5625.0,102.69,102.8,102.64,102.73,5625.0
2018-06-06 10:50:00,102.71,102.86,102.71,102.85,9235.0,102.71,102.86,102.71,102.85,9235.0
2018-06-06 10:55:00,102.83,102.98,102.83,102.96,16189.0,102.83,102.98,102.83,102.96,16189.0
2018-06-06 11:00:00,102.99,103.01,102.78,102.8,13175.0,102.99,103.01,102.78,102.8,13175.0
2018-06-06 11:05:00,102.79,102.97,102.79,102.97,5750.0,102.79,102.97,102.79,102.97,5750.0
2018-06-06 11:10:00,102.92,103.0,102.9,103.0,4176.0,102.92,103.0,102.9,103.0,4176.0
2018-06-06 11:15:00,103.01,103.02,102.88,103.02,6779.0,103.01,103.02,102.88,103.02,6779.0
2018-06-06 11:20:00,102.99,103.17,102.99,103.15,2828.0,102.99,103.17,102.99,103.15,2828.0
2018-06-06 11:25:00,103.15,103.19,103.05,103.18,5765.0,103.15,103.19,103.05,103.18,5765.0
2018-06-06 11:30:00,103.11,103.11,103.03,103.03,2319.0,103.11,103.11,103.03,103.03,2319.0
2018-06-06 11:35:00,103.03,103.09,103.01,103.09,2809.0,103.03,103.09,103.01,103.09,2809.0
2018-06-06 11:40:00,103.08,103.09,102.98,103.05,5315.0,103.08,103.09,102.98,103.05,5315.0
2018-06-06 11:45:00,103.05,103.05,103.05,103.05,400.0,103.05,103.05,103.05,103.05,400.0
2018-06-06 11:50:00,103.07,103.13,103.01,103.1,6873.0,103.07,103.13,103.01,103.1,6873.0
2018-06-06 11:55:00,103.09,103.25,103.09,103.25,3239.0,103.09,103.25,103.09,103.25,3239.0
2018-06-06 12:00:00,103.22,103.31,103.22,103.29,3198.0,103.22,103.31,103.22,103.29,3198.0
2018-06-06 12:05:00,103.29,103.29,103.24,103.25,4514.0,103.29,103.29,103.24,103.25,4514.0
2018-06-06 12:10:00,103.26,103.26,103.22,103.23,900.0,103.26,103.26,103.22,103.23,900.0
2018-06-06 12:15:00,103.2,103.32,103.2,103.32,2602.0,103.2,103.32,103.2,103.32,2602.0
2018-06-06 12:20:00,103.33,103.39,103.25,103.39,4817.0,103.33,103.39,103.25,103.39,4817.0
2018-06-06 12:25:00,103.37,103.38,103.29,103.33,1850.0,103.37,103.38,103.29,103.33,1850.0
2018-06-06 12:30:00,103.32,103.39,103.29,103.33,7354.0,103.32,103.39,103.29,103.33,7354.0
2018-06-06 12:35:00,103.36,103.36,103.3,103.31,1700.0,103.36,103.36,103.3,103.31,1700.0
2018-06-06 12:40:00,103.31,103.31,103.23,103.24,6050.0,103.31,103.31,103.23,103.24,6050.0
2018-06-06 12:45:00,103.22,103.23,103.17,103.21,6053.0,103.22,103.23,103.17,103.21,6053.0
2018-06-06 12:50:00,103.22,103.3,103.22,103.27,8382.0,103.22,103.3,103.22,103.27,8382.0
2018-06-06 12:55:00,103.28,103.28,103.25,103.27,4500.0,103.28,103.28,103.25,103.27,4500.0
2018-06-06 13:00:00,103.28,103.29,103.25,103.28,5157.0,103.28,103.29,103.25,103.28,5157.0
2018-06-06 13:05:00,103.29,103.31,103.26,103.28,11511.0,103.29,103.31,103.26,103.28,11511.0
2018-06-06 13:10:00,103.26,103.36,103.26,103.36,2067.0,103.26,103.36,103.26,103.36,2067.0
2018-06-06 13:15:00,103.38,103.39,103.32,103.38,4524.0,103.38,103.39,103.32,103.38,4524.0
2018-06-06 13:20:00,103.38,103.38,103.27,103.35,5907.0,103.38,103.38,103.27,103.35,5907.0
2018-06-06 13:25:00,103.36,103.38,103.29,103.38,4899.0,103.36,103.38,103.29,103.38,4899.0
2018-06-06 13:30:00,103.39,103.4,103.31,103.36,6850.0,103.39,103.4,103.31,103.36,6850.0
2018-06-06 13:35:00,103.38,103.42,103.36,103.39,4802.0,103.38,103.42,103.36,103.39,4802.0
2018-06-06 13:40:00,103.41,103.44,103.35,103.39,4312.0,103.41,103.44,103.35,103.39,4312.0
2018-06-06 13:45:00,103.36,103.38,103.31,103.35,3800.0,103.36,103.38,103.31,103.35,3800.0
2018-06-06 13:50:00,103.38,103.4,103.32,103.35,4505.0,103.38,103.4,103.32,103.35,4505.0
2018-06-06 13:55:00,103.35,103.4,103.27,103.35,7359.0,103.35,103.4,103.27,103.35,7359.0
2018-06-06 14:00:00,103.37,103.4,103.33,103.39,3000.0,103.37,103.4,103.33,103.39,3000.0
2018-06-06 14:05:00,103.4,103.66,103.4,103.63,7266.0,103.4,103.66,103.4,103.63,7266.0
2018-06-06 14:10:00,103.61,103.61,103.48,103.56,14276.0,103.61,103.61,103.48,103.56,14276.0
2018-06-06 14:15:00,103.58,103.72,103.58,103.68,8033.0,103.58,103.72,103.58,103.68,8033.0
2018-06-06 14:20:00,103.7,103.84,103.69,103.79,5344.0,103.7,103.84,103.69,103.79,5344.0
2018-06-06 14:25:00,103.78,103.83,103.75,103.82,5651.0,103.78,103.83,103.75,103.82,5651.0
2018-06-06 14:30:00,103.8,103.8,103.58,103.62,5067.0,103.8,103.8,103.58,103.62,5067.0
2018-06-06 14:35:00,103.62,103.72,103.62,103.72,4606.0,103.62,103.72,103.62,103.72,4606.0
2018-06-06 14:40:00,103.72,103.77,103.7,103.72,4400.0,103.72,103.77,103.7,103.72,4400.0
2018-06-06 14:45:00,103.74,103.81,103.71,103.8,5914.0,103.74,103.81,103.71,103.8,5914.0
2018-06-06 14:50:00,103.81,103.85,103.78,103.8,3800.0,103.81,103.85,103.78,103.8,3800.0
2018-06-06 14:55:00,103.84,103.84,103.76,103.79,5858.0,103.84,103.84,103.76,103.79,5858.0
2018-06-06 15:00:00,103.79,103.86,103.78,103.79,6000.0,103.79,103.86,103.78,103.79,6000.0
2018-06-06 15:05:00,103.79,103.81,103.77,103.77,9856.0,103.79,103.81,103.77,103.77,9856.0
2018-06-06 15:10:00,103.76,103.76,103.47,103.47,8432.0,103.76,103.76,103.47,103.47,8432.0
2018-06-06 15:15:00,103.47,103.56,103.47,103.55,9280.0,103.47,103.56,103.47,103.55,9280.0
2018-06-06 15:20:00,103.56,103.76,103.55,103.67,6734.0,103.56,103.76,103.55,103.67,6734.0
2018-06-06 15:25:00,103.65,103.68,103.56,103.61,8619.0,103.65,103.68,103.56,103.61,8619.0
2018-06-06 15:30:00,103.61,103.77,103.6,103.67,13257.0,103.61,103.77,103.6,103.67,13257.0
2018-06-06 15:35:00,103.65,103.66,103.49,103.54,7116.0,103.65,103.66,103.49,103.54,7116.0
2018-06-06 15:40:00,103.54,103.58,103.49,103.49,5147.0,103.54,103.58,103.49,103.49,5147.0
2018-06-06 15:45:00,103.5,103.5,103.39,103.47,16715.0,103.5,103.5,103.39,103.47,16715.0
2018-06-06 15:50:00,103.48,103.55,103.46,103.48,19115.0,103.48,103.55,103.46,103.48,19115.0
2018-06-06 15:55:00,103.52,103.68,103.5,103.68,44964.0,103.52,103.68,103.5,103.68,44964.0
2018-06-07 09:30:00,103.8,103.91,103.49,103.65,9946.0,103.8,103.91,103.49,103.65,9946.0
2018-06-07 09:35:00,103.7,103.75,103.65,103.71,2280.0,103.7,103.75,103.65,103.71,2280.0
2018-06-07 09:40:00,103.62,103.66,103.62,103.63,700.0,103.62,103.66,103.62,103.63,700.0
2018-06-07 09:45:00,103.72,103.95,103.72,103.8,4040.0,103.72,103.95,103.72,103.8,4040.0
2018-06-07 09:50:00,103.73,103.91,103.7,103.73,3401.0,103.73,103.91,103.7,103.73,3401.0
2018-06-07 09:55:00,103.71,103.81,103.68,103.68,2125.0,103.71,103.81,103.68,103.68,2125.0
2018-06-07 10:00:00,103.7,103.76,103.64,103.72,4450.0,103.7,103.76,103.64,103.72,4450.0
2018-06-07 10:05:00,103.7,103.7,103.45,103.45,6162.0,103.7,103.7,103.45,103.45,6162.0
2018-06-07 10:10:00,103.45,103.55,103.44,103.55,3807.0,103.45,103.55,103.44,103.55,3807.0
2018-06-07 10:15:00,103.56,103.62,103.53,103.53,4531.0,103.56,103.62,103.53,103.53,4531.0
2018-06-07 10:20:00,103.58,103.6,103.53,103.56,15987.0,103.58,103.6,103.53,103.56,15987.0
2018-06-07 10:25:00,103.57,103.57,103.49,103.49,3660.0,103.57,103.57,103.49,103.49,3660.0
2018-06-07 10:30:00,103.48,103.49,103.35,103.38,1530.0,103.48,103.49,103.35,103.38,1530.0
2018-06-07 10:35:00,103.4,103.42,103.18,103.18,4211.0,103.4,103.42,103.18,103.18,4211.0
2018-06-07 10:40:00,103.22,103.27,103.2,103.26,4609.0,103.22,103.27,103.2,103.26,4609.0
2018-06-07 10:45:00,103.22,103.32,103.02,103.12,10725.0,103.22,103.32,103.02,103.12,10725.0
2018-06-07 10:50:00,103.12,103.13,103.02,103.02,4000.0,103.12,103.13,103.02,103.02,4000.0
2018-06-07 10:55:00,103.01,103.12,102.83,102.9,10541.0,103.01,103.12,102.83,102.9,10541.0
2018-06-07 11:00:00,102.86,102.86,102.75,102.75,507.0,102.86,102.86,102.75,102.75,507.0
2018-06-07 11:05:00,102.73,102.78,102.61,102.7,4689.0,102.73,102.78,102.61,102.7,4689.0
2018-06-07 11:10:00,102.72,102.83,102.71,102.73,7654.0,102.72,102.83,102.71,102.73,7654.0
2018-06-07 11:15:00,102.73,102.78,102.68,102.71,8163.0,102.73,102.78,102.68,102.71,8163.0
2018-06-07 11:20:00,102.73,102.74,102.69,102.72,2591.0,102.73,102.74,102.69,102.72,2591.0
2018-06-07 11:25:00,102.74,102.78,102.67,102.78,6538.0,102.74,102.78,102.67,102.78,6538.0
2018-06-07 11:30:00,102.84,102.96,102.84,102.96,1500.0,102.84,102.96,102.84,102.96,1500.0
2018-06-07 11:35:00,103.03,103.1,103.03,103.1,4539.0,103.03,103.1,103.03,103.1,4539.0
2018-06-07 11:40:00,103.12,103.15,103.02,103.05,5213.0,103.12,103.15,103.02,103.05,5213.0
2018-06-07 11:45:00,103.05,103.06,102.92,102.92,1603.0,103.05,103.06,102.92,102.92,1603.0
2018-06-07 11:50:00,102.97,103.01,102.88,103.01,14225.0,102.97,103.01,102.88,103.01,14225.0
2018-06-07 11:55:00,103.01,103.08,103.01,103.05,1699.0,103.01,103.08,103.01,103.05,1699.0
2018-06-07 12:00:00,102.97,103.01,102.91,102.92,1847.0,102.97,103.01,102.91,102.92,1847.0
2018-06-07 12:05:00,102.92,102.92,102.85,102.89,2700.0,102.92,102.92,102.85,102.89,2700.0
2018-06-07 12:10:00,102.9,102.95,102.86,102.89,3630.0,102.9,102.95,102.86,102.89,3630.0
2018-06-07 12:15:00,102.89,102.9,102.81,102.85,2100.0,102.89,102.9,102.81,102.85,2100.0
2018-06-07 12:20:00,102.81,102.82,102.68,102.77,4120.0,102.81,102.82,102.68,102.77,4120.0
2018-06-07 12:25:00,102.81,102.88,102.8,102.81,1900.0,102.81,102.88,102.8,102.81,1900.0
2018-06-07 12:30:00,102.84,102.84,102.72,102.72,1500.0,102.84,102.84,102.72,102.72,1500.0
2018-06-07 12:35:00,102.66,102.67,102.61,102.67,3000.0,102.66,102.67,102.61,102.67,3000.0
2018-06-07 12:40:00,102.69,102.69,102.57,102.58,2640.0,102.69,102.69,102.57,102.58,2640.0
2018-06-07 12:45:00,102.59,102.63,102.48,102.57,3800.0,102.59,102.63,102.48,102.57,3800.0
2018-06-07 12:50:00,102.57,102.67,102.57,102.6,1295.0,102.57,102.67,102.57,102.6,1295.0
2018-06-07 12:55:00,102.58,102.67,102.54,102.67,3400.0,102.58,102.67,102.54,102.67,3400.0
2018-06-07 13:00:00,102.67,102.75,102.67,102.75,1500.0,102.67,102.75,102.67,102.75,1500.0
2018-06-07 13:05:00,102.72,102.77,102.71,102.71,2400.0,102.72,102.77,102.71,102.71,2400.0
2018-06-07 13:10:00,102.71,102.83,102.71,102.78,5159.0,102.71,102.83,102.71,102.78,5159.0
2018-06-07 13:15:00,102.73,102.76,102.71,102.72,5765.0,102.73,102.76,102.71,102.72,5765.0
2018-06-07 13:20:00,102.71,102.86,102.71,102.85,2400.0,102.71,102.86,102.71,102.85,2400.0
2018-06-07 13:25:00,102.82,102.82,102.82,102.82,200.0,102.82,102.82,102.82,102.82,200.0
2018-06-07 13:30:00,102.83,102.88,102.79,102.86,4000.0,102.83,102.88,102.79,102.86,4000.0
2018-06-07 13:35:00,102.83,102.83,102.59,102.59,1100.0,102.83,102.83,102.59,102.59,1100.0
2018-06-07 13:40:00,102.56,102.65,102.56,102.62,2200.0,102.56,102.65,102.56,102.62,2200.0
2018-06-07 13:45:00,102.6,102.79,102.6,102.79,2810.0,102.6,102.79,102.6,102.79,2810.0
2018-06-07 13:50:00,102.82,102.82,102.66,102.68,1339.0,102.82,102.82,102.66,102.68,1339.0
2018-06-07 13:55:00,102.64,102.66,102.61,102.61,5435.0,102.64,102.66,102.61,102.61,5435.0
2018-06-07 14:00:00,102.62,102.7,102.53,102.65,7358.0,102.62,102.7,102.53,102.65,7358.0
2018-06-07 14:05:00,102.67,102.74,102.57,102.61,2844.0,102.67,102.74,102.57,102.61,2844.0
2018-06-07 14:10:00,102.64,102.7,102.61,102.66,2500.0,102.64,102.7,102.61,102.66,2500.0
2018-06-07 14:15:00,102.66,102.76,102.62,102.66,4011.0,102.66,102.76,102.62,102.66,4011.0
2018-06-07 14:20:00,102.66,102.69,102.63,102.64,3537.0,102.66,102.69,102.63,102.64,3537.0
2018-06-07 14:25:00,102.64,102.68,102.61,102.65,5225.0,102.64,102.68,102.61,102.65,5225.0
2018-06-07 14:30:00,102.67,102.71,102.63,102.67,3427.0,102.67,102.71,102.63,102.67,3427.0
2018-06-07 14:35:00,102.7,102.79,102.7,102.79,6420.0,102.7,102.79,102.7,102.79,6420.0
2018-06-07 14:40:00,102.76,102.79,102.75,102.76,2605.0,102.76,102.79,102.75,102.76,2605.0
2018-06-07 14:45:00,102.77,102.86,102.77,102.86,3300.0,102.77,102.86,102.77,102.86,3300.0
2018-06-07 14:50:00,102.86,103.02,102.86,102.98,12600.0,102.86,103.02,102.86,102.98,12600.0
2018-06-07 14:55:00,102.97,103.02,102.95,102.95,2000.0,102.97,103.02,102.95,102.95,2000.0
2018-06-07 15:00:00,102.97,102.97,102.87,102.94,4869.0,102.97,102.97,102.87,102.94,4869.0
2018-06-07 15:05:00,102.95,103.01,102.87,102.93,5300.0,102.95,103.01,102.87,102.93,5300.0
2018-06-07 15:10:00,102.93,102.94,102.87,102.94,1954.0,102.93,102.94,102.87,102.94,1954.0
2018-06-07 15:15:00,102.95,102.97,102.93,102.93,3404.0,102.95,102.97,102.93,102.93,3404.0
2018-06-07 15:20:00,102.97,103.07,102.97,103.04,2610.0,102.97,103.07,102.97,103.04,2610.0
2018-06-07 15:25:00,103.07,103.19,103.07,103.19,6396.0,103.07,103.19,103.07,103.19,6396.0
2018-06-07 15:30:00,103.2,103.27,103.16,103.23,3424.0,103.2,103.27,103.16,103.23,3424.0
2018-06-07 15:35:00,103.24,103.33,103.22,103.33,7865.0,103.24,103.33,103.22,103.33,7865.0
2018-06-07 15:40:00,103.33,103.38,103.25,103.25,8354.0,103.33,103.38,103.25,103.25,8354.0
2018-06-07 15:45:00,103.25,103.25,103.1,103.1,8558.0,103.25,103.25,103.1,103.1,8558.0
2018-06-07 15:50:00,103.11,103.25,103.11,103.24,10105.0,103.11,103.25,103.11,103.24,10105.0
2018-06-07 15:55:00,103.24,103.27,103.15,103.19,24306.0,103.24,103.27,103.15,103.19,24306.0
2018-06-08 09:30:00,103.28,103.72,103.28,103.72,28540.0,103.28,103.72,103.28,103.72,28540.0
2018-06-08 09:35:00,103.81,104.39,103.68,104.39,8018.0,103.81,104.39,103.68,104.39,8018.0
2018-06-08 09:40:00,104.39,104.49,104.18,104.25,4580.0,104.39,104.49,104.18,104.25,4580.0
2018-06-08 09:45:00,104.37,104.43,103.82,103.82,7346.0,104.37,104.43,103.82,103.82,7346.0
2018-06-08 09:50:00,103.95,103.95,103.5,103.62,6800.0,103.95,103.95,103.5,103.62,6800.0
2018-06-08 09:55:00,103.65,103.85,103.54,103.66,5719.0,103.65,103.85,103.54,103.66,5719.0
2018-06-08 10:00:00,103.65,103.85,103.65,103.8,5305.0,103.65,103.85,103.65,103.8,5305.0
2018-06-08 10:05:00,103.82,104.0,103.73,103.81,6100.0,103.82,104.0,103.73,103.81,6100.0
2018-06-08 10:10:00,103.9,104.36,103.9,104.19,12173.0,103.9,104.36,103.9,104.19,12173.0
2018-06-08 10:15:00,104.18,104.19,104.03,104.13,11842.0,104.18,104.19,104.03,104.13,11842.0
2018-06-08 10:20:00,104.11,104.17,104.0,104.0,8349.0,104.11,104.17,104.0,104.0,8349.0
2018-06-08 10:25:00,104.04,104.07,103.9,103.98,12768.0,104.04,104.07,103.9,103.98,12768.0
2018-06-08 10:30:00,103.96,104.15,103.95,104.11,14250.0,103.96,104.15,103.95,104.11,14250.0
2018-06-08 10:35:00,104.11,104.33,104.08,104.2,9501.0,104.11,104.33,104.08,104.2,9501.0
2018-06-08 10:40:00,104.2,104.23,104.07,104.14,6603.0,104.2,104.23,104.07,104.14,6603.0
2018-06-08 10:45:00,104.18,104.18,104.1,104.13,6933.0,104.18,104.18,104.1,104.13,6933.0
2018-06-08 10:50:00,104.1,104.26,103.99,104.26,10556.0,104.1,104.26,103.99,104.26,10556.0
2018-06-08 10:55:00,104.32,104.44,104.3,104.44,4645.0,104.32,104.44,104.3,104.44,4645.0
2018-06-08 11:00:00,104.42,104.65,104.37,104.57,20286.0,104.42,104.65,104.37,104.57,20286.0
2018-06-08 11:05:00,104.62,104.88,104.6,104.88,9301.0,104.62,104.88,104.6,104.88,9301.0
2018-06-08 11:10:00,104.88,104.88,104.71,104.82,13761.0,104.88,104.88,104.71,104.82,13761.0
2018-06-08 11:15:00,104.84,104.91,104.77,104.77,10448.0,104.84,104.91,104.77,104.77,10448.0
2018-06-08 11:20:00,104.75,104.83,104.67,104.77,17315.0,104.75,104.83,104.67,104.77,17315.0
2018-06-08 11:25:00,104.8,104.89,104.78,104.85,11178.0,104.8,104.89,104.78,104.85,11178.0
2018-06-08 11:30:00,104.88,104.91,104.73,104.75,13845.0,104.88,104.91,104.73,104.75,13845.0
2018-06-08 11:35:00,104.76,104.79,104.45,104.5,4676.0,104.76,104.79,104.45,104.5,4676.0
2018-06-08 11:40:00,104.51,104.61,104.49,104.53,9271.0,104.51,104.61,104.49,104.53,9271.0
2018-06-08 11:45:00,104.56,104.56,104.4,104.48,14835.0,104.56,104.56,104.4,104.48,14835.0
2018-06-08 11:50:00,104.5,104.53,104.35,104.46,15712.0,104.5,104.53,104.35,104.46,15712.0
2018-06-08 11:55:00,104.44,104.53,104.44,104.51,7458.0,104.44,104.53,104.44,104.51,7458.0
2018-06-08 12:00:00,104.54,104.68,104.54,104.61,8199.0,104.54,104.68,104.54,104.61,8199.0
2018-06-08 12:05:00,104.6,104.62,104.54,104.54,6077.0,104.6,104.62,104.54,104.54,6077.0
2018-06-08 12:10:00,104.55,104.6,104.52,104.52,4840.0,104.55,104.6,104.52,104.52,4840.0
2018-06-08 12:15:00,104.52,104.59,104.52,104.59,1900.0,104.52,104.59,104.52,104.59,1900.0
2018-06-08 12:20:00,104.59,104.61,104.55,104.6,10491.0,104.59,104.61,104.55,104.6,10491.0
2018-06-08 12:25:00,104.59,104.62,104.56,104.61,4755.0,104.59,104.62,104.56,104.61,4755.0
2018-06-08 12:30:00,104.63,104.63,104.59,104.61,3747.0,104.63,104.63,104.59,104.61,3747.0
2018-06-08 12:35:00,104.62,104.62,104.52,104.53,4531.0,104.62,104.62,104.52,104.53,4531.0
2018-06-08 12:40:00,104.51,104.53,104.47,104.53,3282.0,104.51,104.53,104.47,104.53,3282.0
2018-06-08 12:45:00,104.49,104.52,104.49,104.52,2564.0,104.49,104.52,104.49,104.52,2564.0
2018-06-08 12:50:00,104.49,104.6,104.49,104.6,2352.0,104.49,104.6,104.49,104.6,2352.0
2018-06-08 12:55:00,104.59,104.6,104.41,104.43,7382.0,104.59,104.6,104.41,104.43,7382.0
2018-06-08 13:00:00,104.45,104.59,104.45,104.59,6410.0,104.45,104.59,104.45,104.59,6410.0
2018-06-08 13:05:00,104.6,104.62,104.45,104.52,6879.0,104.6,104.62,104.45,104.52,6879.0
2018-06-08 13:10:00,104.51,104.52,104.51,104.52,1000.0,104.51,104.52,104.51,104.52,1000.0
2018-06-08 13:15:00,104.52,104.55,104.48,104.54,8019.0,104.52,104.55,104.48,104.54,8019.0
2018-06-08 13:20:00,104.54,104.6,104.53,104.53,4212.0,104.54,104.6,104.53,104.53,4212.0
2018-06-08 13:25:00,104.55,104.55,104.42,104.42,2100.0,104.55,104.55,104.42,104.42,2100.0
2018-06-08 13:30:00,104.45,104.52,104.45,104.51,4500.0,104.45,104.52,104.45,104.51,4500.0
2018-06-08 13:35:00,104.53,104.55,104.45,104.53,4021.0,104.53,104.55,104.45,104.53,4021.0
2018-06-08 13:40:00,104.54,104.56,104.51,104.54,1700.0,104.54,104.56,104.51,104.54,1700.0
2018-06-08 13:45:00,104.54,104.55,104.47,104.5,7705.0,104.54,104.55,104.47,104.5,7705.0
2018-06-08 13:50:00,104.47,104.47,104.33,104.41,4737.0,104.47,104.47,104.33,104.41,4737.0
2018-06-08 13:55:00,104.39,104.41,104.37,104.38,4129.0,104.39,104.41,104.37,104.38,4129.0
2018-06-08 14:00:00,104.39,104.51,104.38,104.48,18458.0,104.39,104.51,104.38,104.48,18458.0
2018-06-08 14:05:00,104.47,104.54,104.46,104.5,4927.0,104.47,104.54,104.46,104.5,4927.0
2018-06-08 14:10:00,104.52,104.61,104.49,104.61,4800.0,104.52,104.61,104.49,104.61,4800.0
2018-06-08 14:15:00,104.6,104.61,104.55,104.55,8487.0,104.6,104.61,104.55,104.55,8487.0
2018-06-08 14:20:00,104.6,104.61,104.52,104.52,6255.0,104.6,104.61,104.52,104.52,6255.0
2018-06-08 14:25:00,104.52,104.61,104.52,104.59,6496.0,104.52,104.61,104.52,104.59,6496.0
2018-06-08 14:30:00,104.56,104.61,104.54,104.61,7736.0,104.56,104.61,104.54,104.61,7736.0
2018-06-08 14:35:00,104.61,104.61,104.51,104.54,4834.0,104.61,104.61,104.51,104.54,4834.0
2018-06-08 14:40:00,104.52,104.61,104.52,104.6,7012.0,104.52,104.61,104.52,104.6,7012.0
2018-06-08 14:45:00,104.59,104.62,104.56,104.6,9442.0,104.59,104.62,104.56,104.6,9442.0
2018-06-08 14:50:00,104.6,104.63,104.54,104.59,11381.0,104.6,104.63,104.54,104.59,11381.0
2018-06-08 14:55:00,104.6,104.63,104.55,104.57,6429.0,104.6,104.63,104.55,104.57,6429.0
2018-06-08 15:00:00,104.54,104.63,104.54,104.63,8400.0,104.54,104.63,104.54,104.63,8400.0
2018-06-08 15:05:00,104.64,104.76,104.64,104.7,13346.0,104.64,104.76,104.64,104.7,13346.0
2018-06-08 15:10:00,104.7,104.71,104.63,104.65,14703.0,104.7,104.71,104.63,104.65,14703.0
2018-06-08 15:15:00,104.66,104.66,104.58,104.63,10550.0,104.66,104.66,104.58,104.63,10550.0
2018-06-08 15:20:00,104.64,104.67,104.61,104.66,10745.0,104.64,104.67,104.61,104.66,10745.0
2018-06-08 15:25:00,104.67,104.67,104.6,104.65,20116.0,104.67,104.67,104.6,104.65,20116.0
2018-06-08 15:30:00,104.65,104.66,104.62,104.65,17836.0,104.65,104.66,104.62,104.65,17836.0
2018-06-08 15:35:00,104.63,104.66,104.63,104.65,10605.0,104.63,104.66,104.63,104.65,10605.0
2018-06-08 15:40:00,104.65,104.66,104.63,104.66,34145.0,104.65,104.66,104.63,104.66,34145.0
2018-06-08 15:45:00,104.66,104.86,104.65,104.86,22811.0,104.66,104.86,104.65,104.86,22811.0
2018-06-08 15:50:00,104.85,104.89,104.59,104.6,35026.0,104.85,104.89,104.59,104.6,35026.0
2018-06-08 15:55:00,104.61,104.63,104.49,104.6,90022.0,104.61,104.63,104.49,104.6,90022.0
2018-06-11 09:30:00,104.53,104.62,104.11,104.3,9196.0,104.53,104.62,104.11,104.3,9196.0
2018-06-11 09:35:00,104.2,104.33,104.02,104.14,5679.0,104.2,104.33,104.02,104.14,5679.0
2018-06-11 09:40:00,104.23,104.25,104.0,104.09,4536.0,104.23,104.25,104.0,104.09,4536.0
2018-06-11 09:45:00,104.14,104.18,104.0,104.1,2600.0,104.14,104.18,104.0,104.1,2600.0
2018-06-11 09:50:00,104.09,104.16,104.03,104.04,3970.0,104.09,104.16,104.03,104.04,3970.0
2018-06-11 09:55:00,103.98,104.06,103.91,103.97,4342.0,103.98,104.06,103.91,103.97,4342.0
2018-06-11 10:00:00,104.0,104.06,103.83,103.83,8227.0,104.0,104.06,103.83,103.83,8227.0
2018-06-11 10:05:00,103.88,104.09,103.87,103.95,12381.0,103.88,104.09,103.87,103.95,12381.0
2018-06-11 10:10:00,103.85,104.15,103.83,104.11,5019.0,103.85,104.15,103.83,104.11,5019.0
2018-06-11 10:15:00,104.1,104.16,104.06,104.07,3200.0,104.1,104.16,104.06,104.07,3200.0
2018-06-11 10:20:00,104.03,104.03,103.84,104.0,3938.0,104.03,104.03,103.84,104.0,3938.0
2018-06-11 10:25:00,104.0,104.18,103.95,104.05,7000.0,104.0,104.18,103.95,104.05,7000.0
2018-06-11 10:30:00,104.08,104.18,104.07,104.16,4325.0,104.08,104.18,104.07,104.16,4325.0
2018-06-11 10:35:00,104.21,104.24,104.13,104.22,4892.0,104.21,104.24,104.13,104.22,4892.0
2018-06-11 10:40:00,104.19,104.25,104.11,104.17,5046.0,104.19,104.25,104.11,104.17,5046.0
2018-06-11 10:45:00,104.24,104.35,104.16,104.35,3730.0,104.24,104.35,104.16,104.35,3730.0
2018-06-11 10:50:00,104.29,104.5,104.29,104.37,4158.0,104.29,104.5,104.29,104.37,4158.0
2018-06-11 10:55:00,104.39,104.54,104.35,104.39,11138.0,104.39,104.54,104.35,104.39,11138.0
2018-06-11 11:00:00,104.38,104.42,104.28,104.3,5701.0,104.38,104.42,104.28,104.3,5701.0
2018-06-11 11:05:00,104.33,104.45,104.18,104.18,6100.0,104.33,104.45,104.18,104.18,6100.0
2018-06-11 11:10:00,104.21,104.28,104.16,104.2,6326.0,104.21,104.28,104.16,104.2,6326.0
2018-06-11 11:15:00,104.21,104.4,104.21,104.29,9700.0,104.21,104.4,104.21,104.29,9700.0
2018-06-11 11:20:00,104.27,104.48,104.27,104.36,3350.0,104.27,104.48,104.27,104.36,3350.0
2018-06-11 11:25:00,104.35,104.39,104.27,104.39,2700.0,104.35,104.39,104.27,104.39,2700.0
2018-06-11 11:30:00,104.41,104.41,104.32,104.41,1891.0,104.41,104.41,104.32,104.41,1891.0
2018-06-11 11:35:00,104.39,104.43,104.28,104.28,5224.0,104.39,104.43,104.28,104.28,5224.0
2018-06-11 11:40:00,104.35,104.44,104.3,104.38,7033.0,104.35,104.44,104.3,104.38,7033.0
2018-06-11 11:45:00,104.42,104.42,104.33,104.36,2654.0,104.42,104.42,104.33,104.36,2654.0
2018-06-11 11:50:00,104.36,104.36,104.24,104.31,3421.0,104.36,104.36,104.24,104.31,3421.0
2018-06-11 11:55:00,104.3,104.31,104.18,104.25,4120.0,104.3,104.31,104.18,104.25,4120.0
2018-06-11 12:00:00,104.31,104.35,104.21,104.25,3161.0,104.31,104.35,104.21,104.25,3161.0
2018-06-11 12:05:00,104.3,104.35,104.19,104.22,3545.0,104.3,104.35,104.19,104.22,3545.0
2018-06-11 12:10:00,104.25,104.32,104.23,104.24,2800.0,104.25,104.32,104.23,104.24,2800.0
2018-06-11 12:15:00,104.24,104.35,104.16,104.31,15186.0,104.24,104.35,104.16,104.31,15186.0
2018-06-11 12:20:00,104.36,104.38,104.34,104.38,3200.0,104.36,104.38,104.34,104.38,3200.0
2018-06-11 12:25:00,104.32,104.38,104.3,104.38,4341.0,104.32,104.38,104.3,104.38,4341.0
2018-06-11 12:30:00,104.39,104.39,104.36,104.39,803.0,104.39,104.39,104.36,104.39,803.0
2018-06-11 12:35:00,104.39,104.45,104.35,104.45,2225.0,104.39,104.45,104.35,104.45,2225.0
2018-06-11 12:40:00,104.43,104.5,104.42,104.45,1615.0,104.43,104.5,104.42,104.45,1615.0
2018-06-11 12:45:00,104.43,104.54,104.43,104.54,1611.0,104.43,104.54,104.43,104.54,1611.0
2018-06-11 12:50:00,104.51,104.51,104.44,104.45,2436.0,104.51,104.51,104.44,104.45,2436.0
2018-06-11 12:55:00,104.49,104.53,104.47,104.51,1942.0,104.49,104.53,104.47,104.51,1942.0
2018-06-11 13:00:00,104.53,104.55,104.43,104.5,39100.0,104.53,104.55,104.43,104.5,39100.0
2018-06-11 13:05:00,104.53,104.64,104.53,104.59,2141.0,104.53,104.64,104.53,104.59,2141.0
2018-06-11 13:10:00,104.67,104.67,104.58,104.64,1214.0,104.67,104.67,104.58,104.64,1214.0
2018-06-11 13:15:00,104.64,104.66,104.62,104.62,2045.0,104.64,104.66,104.62,104.62,2045.0
2018-06-11 13:20:00,104.65,104.67,104.55,104.56,5736.0,104.65,104.67,104.55,104.56,5736.0
2018-06-11 13:25:00,104.52,104.54,104.47,104.48,1700.0,104.52,104.54,104.47,104.48,1700.0
2018-06-11 13:30:00,104.51,104.53,104.45,104.46,2008.0,104.51,104.53,104.45,104.46,2008.0
2018-06-11 13:35:00,104.46,104.55,104.44,104.5,6090.0,104.46,104.55,104.44,104.5,6090.0
2018-06-11 13:40:00,104.47,104.48,104.39,104.39,2656.0,104.47,104.48,104.39,104.39,2656.0
2018-06-11 13:45:00,104.43,104.47,104.4,104.41,2700.0,104.43,104.47,104.4,104.41,2700.0
2018-06-11 13:50:00,104.41,104.41,104.35,104.35,2551.0,104.41,104.41,104.35,104.35,2551.0
2018-06-11 13:55:00,104.34,104.54,104.28,104.49,26092.0,104.34,104.54,104.28,104.49,26092.0
2018-06-11 14:00:00,104.51,104.54,104.47,104.5,2500.0,104.51,104.54,104.47,104.5,2500.0
2018-06-11 14:05:00,104.52,104.53,104.47,104.47,4232.0,104.52,104.53,104.47,104.47,4232.0
2018-06-11 14:10:00,104.51,104.51,104.41,104.41,3295.0,104.51,104.51,104.41,104.41,3295.0
2018-06-11 14:15:00,104.44,104.47,104.4,104.45,1900.0,104.44,104.47,104.4,104.45,1900.0
2018-06-11 14:20:00,104.47,104.48,104.44,104.48,2400.0,104.47,104.48,104.44,104.48,2400.0
2018-06-11 14:25:00,104.5,104.52,104.4,104.4,4657.0,104.5,104.52,104.4,104.4,4657.0
2018-06-11 14:30:00,104.42,104.46,104.39,104.44,2698.0,104.42,104.46,104.39,104.44,2698.0
2018-06-11 14:35:00,104.45,104.5,104.32,104.37,8482.0,104.45,104.5,104.32,104.37,8482.0
2018-06-11 14:40:00,104.37,104.42,104.36,104.37,2102.0,104.37,104.42,104.36,104.37,2102.0
2018-06-11 14:45:00,104.37,104.37,104.23,104.28,5923.0,104.37,104.37,104.23,104.28,5923.0
2018-06-11 14:50:00,104.28,104.28,104.22,104.28,3925.0,104.28,104.28,104.22,104.28,3925.0
2018-06-11 14:55:00,104.26,104.34,104.21,104.34,4158.0,104.26,104.34,104.21,104.34,4158.0
2018-06-11 15:00:00,104.32,104.36,104.32,104.34,2200.0,104.32,104.36,104.32,104.34,2200.0
2018-06-11 15:05:00,104.35,104.45,104.31,104.45,3219.0,104.35,104.45,104.31,104.45,3219.0
2018-06-11 15:10:00,104.43,104.45,104.4,104.41,5473.0,104.43,104.45,104.4,104.41,5473.0
2018-06-11 15:15:00,104.43,104.45,104.39,104.4,5612.0,104.43,104.45,104.39,104.4,5612.0
2018-06-11 15:20:00,104.4,104.53,104.37,104.48,6990.0,104.4,104.53,104.37,104.48,6990.0
2018-06-11 15:25:00,104.49,104.54,104.45,104.46,4849.0,104.49,104.54,104.45,104.46,4849.0
2018-06-11 15:30:00,104.46,104.47,104.35,104.36,9500.0,104.46,104.47,104.35,104.36,9500.0
2018-06-11 15:35:00,104.37,104.4,104.31,104.31,5798.0,104.37,104.4,104.31,104.31,5798.0
2018-06-11 15:40:00,104.32,104.36,104.3,104.32,9677.0,104.32,104.36,104.3,104.32,9677.0
2018-06-11 15:45:00,104.34,104.45,104.31,104.4,11912.0,104.34,104.45,104.31,104.4,11912.0
2018-06-11 15:50:00,104.39,104.39,104.26,104.28,13053.0,104.39,104.39,104.26,104.28,13053.0
2018-06-11 15:55:00,104.28,104.32,104.2,104.22,31288.0,104.28,104.32,104.2,104.22,31288.0
2018-06-12 09:30:00,104.16,104.39,104.16,104.25,6239.0,104.16,104.39,104.16,104.25,6239.0
2018-06-12 09:35:00,104.35,104.7,104.31,104.7,3915.0,104.35,104.7,104.31,104.7,3915.0
2018-06-12 09:40:00,104.72,104.81,104.4,104.65,2418.0,104.72,104.81,104.4,104.65,2418.0
2018-06-12 09:45:00,104.61,104.76,104.42,104.46,4310.0,104.61,104.76,104.42,104.46,4310.0
2018-06-12 09:50:00,104.43,104.54,104.3,104.53,4305.0,104.43,104.54,104.3,104.53,4305.0
2018-06-12 09:55:00,104.45,104.57,104.39,104.57,4366.0,104.45,104.57,104.39,104.57,4366.0
2018-06-12 10:00:00,104.58,104.9,104.58,104.9,3600.0,104.58,104.9,104.58,104.9,3600.0
2018-06-12 10:05:00,104.87,104.91,104.81,104.9,2524.0,104.87,104.91,104.81,104.9,2524.0
2018-06-12 10:10:00,104.87,105.02,104.8,104.84,14681.0,104.87,105.02,104.8,104.84,14681.0
2018-06-12 10:15:00,104.85,104.91,104.74,104.78,2450.0,104.85,104.91,104.74,104.78,2450.0
2018-06-12 10:20:00,104.78,104.9,104.76,104.8,4710.0,104.78,104.9,104.76,104.8,4710.0
2018-06-12 10:25:00,104.68,104.76,104.58,104.76,5300.0,104.68,104.76,104.58,104.76,5300.0
2018-06-12 10:30:00,104.8,104.94,104.76,104.93,5225.0,104.8,104.94,104.76,104.93,5225.0
2018-06-12 10:35:00,104.94,104.94,104.85,104.92,5961.0,104.94,104.94,104.85,104.92,5961.0
2018-06-12 10:40:00,104.87,105.05,104.86,104.99,39414.0,104.87,105.05,104.86,104.99,39414.0
2018-06-12 10:45:00,105.01,105.02,104.85,104.85,4666.0,105.01,105.02,104.85,104.85,4666.0
2018-06-12 10:50:00,104.85,105.1,104.84,104.98,4439.0,104.85,105.1,104.84,104.98,4439.0
2018-06-12 10:55:00,104.97,105.05,104.83,104.88,2843.0,104.97,105.05,104.83,104.88,2843.0
2018-06-12 11:00:00,104.88,104.91,104.79,104.79,6054.0,104.88,104.91,104.79,104.79,6054.0
2018-06-12 11:05:00,104.77,104.82,104.76,104.8,3200.0,104.77,104.82,104.76,104.8,3200.0
2018-06-12 11:10:00,104.84,104.84,104.65,104.65,3654.0,104.84,104.84,104.65,104.65,3654.0
2018-06-12 11:15:00,104.71,104.74,104.65,104.72,3700.0,104.71,104.74,104.65,104.72,3700.0
2018-06-12 11:20:00,104.72,104.9,104.7,104.83,3000.0,104.72,104.9,104.7,104.83,3000.0
2018-06-12 11:25:00,104.84,104.94,104.84,104.94,5306.0,104.84,104.94,104.84,104.94,5306.0
2018-06-12 11:30:00,104.87,104.98,104.84,104.97,1800.0,104.87,104.98,104.84,104.97,1800.0
2018-06-12 11:35:00,104.98,105.04,104.96,105.0,4000.0,104.98,105.04,104.96,105.0,4000.0
2018-06-12 11:40:00,105.05,105.05,104.94,104.94,7830.0,105.05,105.05,104.94,104.94,7830.0
2018-06-12 11:45:00,104.97,105.04,104.97,105.03,2893.0,104.97,105.04,104.97,105.03,2893.0
2018-06-12 11:50:00,105.0,105.14,104.99,105.1,41765.0,105.0,105.14,104.99,105.1,41765.0
2018-06-12 11:55:00,105.08,105.13,104.99,104.99,4677.0,105.08,105.13,104.99,104.99,4677.0
2018-06-12 12:00:00,105.04,105.08,105.0,105.06,2001.0,105.04,105.08,105.0,105.06,2001.0
2018-06-12 12:05:00,105.05,105.11,104.99,105.03,5475.0,105.05,105.11,104.99,105.03,5475.0
2018-06-12 12:10:00,105.04,105.1,105.03,105.03,4084.0,105.04,105.1,105.03,105.03,4084.0
2018-06-12 12:15:00,105.02,105.1,105.02,105.07,2171.0,105.02,105.1,105.02,105.07,2171.0
2018-06-12 12:20:00,105.06,105.1,105.04,105.1,788.0,105.06,105.1,105.04,105.1,788.0
2018-06-12 12:25:00,105.07,105.1,105.02,105.04,4312.0,105.07,105.1,105.02,105.04,4312.0
2018-06-12 12:30:00,105.04,105.04,104.96,104.96,3836.0,105.04,105.04,104.96,104.96,3836.0
2018-06-12 12:35:00,104.98,104.98,104.88,104.9,2848.0,104.98,104.98,104.88,104.9,2848.0
2018-06-12 12:40:00,104.92,104.95,104.9,104.92,3100.0,104.92,104.95,104.9,104.92,3100.0
2018-06-12 12:45:00,104.94,105.01,104.92,105.01,1105.0,104.94,105.01,104.92,105.01,1105.0
2018-06-12 12:50:00,104.97,104.98,104.92,104.94,3800.0,104.97,104.98,104.92,104.94,3800.0
2018-06-12 12:55:00,104.92,104.97,104.92,104.92,1477.0,104.92,104.97,104.92,104.92,1477.0
2018-06-12 13:00:00,104.95,104.95,104.92,104.93,861.0,104.95,104.95,104.92,104.93,861.0
2018-06-12 13:05:00,104.94,105.0,104.93,104.98,3647.0,104.94,105.0,104.93,104.98,3647.0
2018-06-12 13:10:00,104.99,105.0,104.92,104.96,13145.0,104.99,105.0,104.92,104.96,13145.0
2018-06-12 13:15:00,104.99,105.01,104.94,104.97,4410.0,104.99,105.01,104.94,104.97,4410.0
2018-06-12 13:20:00,104.98,105.03,104.97,105.02,5599.0,104.98,105.03,104.97,105.02,5599.0
2018-06-12 13:25:00,105.01,105.2,104.99,105.18,6048.0,105.01,105.2,104.99,105.18,6048.0
2018-06-12 13:30:00,105.15,105.23,105.13,105.2,5400.0,105.15,105.23,105.13,105.2,5400.0
2018-06-12 13:35:00,105.22,105.22,105.15,105.2,3000.0,105.22,105.22,105.15,105.2,3000.0
2018-06-12 13:40:00,105.2,105.21,105.13,105.17,3400.0,105.2,105.21,105.13,105.17,3400.0
2018-06-12 13:45:00,105.16,105.22,105.16,105.17,6450.0,105.16,105.22,105.16,105.17,6450.0
2018-06-12 13:50:00,105.19,105.22,105.12,105.16,6461.0,105.19,105.22,105.12,105.16,6461.0
2018-06-12 13:55:00,105.16,105.21,105.15,105.21,3615.0,105.16,105.21,105.15,105.21,3615.0
2018-06-12 14:00:00,105.17,105.17,105.06,105.09,7724.0,105.17,105.17,105.06,105.09,7724.0
2018-06-12 14:05:00,105.11,105.19,105.11,105.15,4700.0,105.11,105.19,105.11,105.15,4700.0
2018-06-12 14:10:00,105.15,105.15,105.07,105.07,7314.0,105.15,105.15,105.07,105.07,7314.0
2018-06-12 14:15:00,105.11,105.13,105.09,105.13,5752.0,105.11,105.13,105.09,105.13,5752.0
2018-06-12 14:20:00,105.11,105.13,105.07,105.08,4800.0,105.11,105.13,105.07,105.08,4800.0
2018-06-12 14:25:00,105.08,105.08,104.87,104.87,6436.0,105.08,105.08,104.87,104.87,6436.0
2018-06-12 14:30:00,104.9,104.98,104.88,104.97,6417.0,104.9,104.98,104.88,104.97,6417.0
2018-06-12 14:35:00,104.99,105.01,104.89,104.9,6795.0,104.99,105.01,104.89,104.9,6795.0
2018-06-12 14:40:00,104.9,104.9,104.84,104.88,4701.0,104.9,104.9,104.84,104.88,4701.0
2018-06-12 14:45:00,104.88,104.89,104.82,104.88,3313.0,104.88,104.89,104.82,104.88,3313.0
2018-06-12 14:50:00,104.88,104.95,104.86,104.95,2900.0,104.88,104.95,104.86,104.95,2900.0
2018-06-12 14:55:00,104.93,104.93,104.8,104.82,6702.0,104.93,104.93,104.8,104.82,6702.0
2018-06-12 15:00:00,104.84,105.03,104.81,105.03,6416.0,104.84,105.03,104.81,105.03,6416.0
2018-06-12 15:05:00,105.01,105.03,104.94,104.95,7300.0,105.01,105.03,104.94,104.95,7300.0
2018-06-12 15:10:00,104.96,105.01,104.96,104.98,3398.0,104.96,105.01,104.96,104.98,3398.0
2018-06-12 15:15:00,104.98,105.02,104.95,105.02,4372.0,104.98,105.02,104.95,105.02,4372.0
2018-06-12 15:20:00,105.01,105.02,104.94,104.96,6621.0,105.01,105.02,104.94,104.96,6621.0
2018-06-12 15:25:00,104.97,105.01,104.97,105.0,5499.0,104.97,105.01,104.97,105.0,5499.0
2018-06-12 15:30:00,104.99,105.02,104.95,104.96,6000.0,104.99,105.02,104.95,104.96,6000.0
2018-06-12 15:35:00,104.96,105.0,104.91,104.97,7832.0,104.96,105.0,104.91,104.97,7832.0
2018-06-12 15:40:00,104.97,105.01,104.96,105.01,7992.0,104.97,105.01,104.96,105.01,7992.0
2018-06-12 15:45:00,105.0,105.04,104.97,105.01,12944.0,105.0,105.04,104.97,105.01,12944.0
2018-06-12 15:50:00,105.01,105.08,104.98,104.98,17994.0,105.01,105.08,104.98,104.98,17994.0
2018-06-12 15:55:00,104.99,105.04,104.99,105.01,37978.0,104.99,105.04,104.99,105.01,37978.0
2018-06-13 09:30:00,103.0,103.26,102.5,102.72,175119.0,103.0,103.26,102.5,102.72,175119.0
2018-06-13 09:35:00,102.72,103.0,102.5,102.58,60226.0,102.72,103.0,102.5,102.58,60226.0
2018-06-13 09:40:00,102.59,102.67,102.29,102.41,100162.0,102.59,102.67,102.29,102.41,100162.0
2018-06-13 09:45:00,102.44,102.97,102.38,102.85,121021.0,102.44,102.97,102.38,102.85,121021.0
2018-06-13 09:50:00,102.85,103.19,102.83,102.94,148498.0,102.85,103.19,102.83,102.94,148498.0
2018-06-13 09:55:00,102.94,103.14,102.93,103.12,175487.0,102.94,103.14,102.93,103.12,175487.0
2018-06-13 10:00:00,103.13,103.35,103.12,103.32,76625.0,103.13,103.35,103.12,103.32,76625.0
2018-06-13 10:05:00,103.38,103.55,103.1,103.26,62317.0,103.38,103.55,103.1,103.26,62317.0
2018-06-13 10:10:00,103.26,103.45,103.2,103.38,23700.0,103.26,103.45,103.2,103.38,23700.0
2018-06-13 10:15:00,103.39,103.49,103.15,103.27,29897.0,103.39,103.49,103.15,103.27,29897.0
2018-06-13 10:20:00,103.25,103.42,103.13,103.14,28800.0,103.25,103.42,103.13,103.14,28800.0
2018-06-13 10:25:00,103.17,103.3,103.16,103.17,75267.0,103.17,103.3,103.16,103.17,75267.0
2018-06-13 10:30:00,103.17,103.3,103.15,103.3,51198.0,103.17,103.3,103.15,103.3,51198.0
2018-06-13 10:35:00,103.3,103.36,103.29,103.34,29301.0,103.3,103.36,103.29,103.34,29301.0
2018-06-13 10:40:00,103.34,103.36,103.32,103.35,27762.0,103.34,103.36,103.32,103.35,27762.0
2018-06-13 10:45:00,103.35,103.41,103.27,103.34,35808.0,103.35,103.41,103.27,103.34,35808.0
2018-06-13 10:50:00,103.3,103.4,103.21,103.39,31076.0,103.3,103.4,103.21,103.39,31076.0
2018-06-13 10:55:00,103.4,103.5,103.38,103.4,65939.0,103.4,103.5,103.38,103.4,65939.0
2018-06-13 11:00:00,103.43,103.53,103.43,103.51,43273.0,103.43,103.53,103.43,103.51,43273.0
2018-06-13 11:05:00,103.51,103.52,103.38,103.49,48263.0,103.51,103.52,103.38,103.49,48263.0
2018-06-13 11:10:00,103.49,103.52,103.41,103.48,27400.0,103.49,103.52,103.41,103.48,27400.0
2018-06-13 11:15:00,103.48,103.52,103.38,103.45,28425.0,103.48,103.52,103.38,103.45,28425.0
2018-06-13 11:20:00,103.45,103.51,103.38,103.39,22023.0,103.45,103.51,103.38,103.39,22023.0
2018-06-13 11:25:00,103.42,103.5,103.39,103.39,32852.0,103.42,103.5,103.39,103.39,32852.0
2018-06-13 11:30:00,103.4,103.48,103.31,103.45,24966.0,103.4,103.48,103.31,103.45,24966.0
2018-06-13 11:35:00,103.44,103.49,103.38,103.43,21335.0,103.44,103.49,103.38,103.43,21335.0
2018-06-13 11:40:00,103.43,103.5,103.43,103.5,68639.0,103.43,103.5,103.43,103.5,68639.0
2018-06-13 11:45:00,103.5,103.54,103.45,103.48,46732.0,103.5,103.54,103.45,103.48,46732.0
2018-06-13 11:50:00,103.5,103.59,103.47,103.59,38827.0,103.5,103.59,103.47,103.59,38827.0
2018-06-13 11:55:00,103.59,103.6,103.58,103.59,35145.0,103.59,103.6,103.58,103.59,35145.0
2018-06-13 12:00:00,103.59,103.6,103.53,103.59,35519.0,103.59,103.6,103.53,103.59,35519.0
2018-06-13 12:05:00,103.59,103.62,103.49,103.62,32188.0,103.59,103.62,103.49,103.62,32188.0
2018-06-13 12:10:00,103.62,103.62,103.58,103.62,23171.0,103.62,103.62,103.58,103.62,23171.0
2018-06-13 12:15:00,103.62,103.62,103.6,103.62,17695.0,103.62,103.62,103.6,103.62,17695.0
2018-06-13 12:20:00,103.62,103.62,103.55,103.59,27138.0,103.62,103.62,103.55,103.59,27138.0
2018-06-13 12:25:00,103.59,103.62,103.4,103.51,23464.0,103.59,103.62,103.4,103.51,23464.0
2018-06-13 12:30:00,103.5,103.55,103.49,103.53,13712.0,103.5,103.55,103.49,103.53,13712.0
2018-06-13 12:35:00,103.53,103.55,103.49,103.5,23933.0,103.53,103.55,103.49,103.5,23933.0
2018-06-13 12:40:00,103.5,103.55,103.48,103.54,16391.0,103.5,103.55,103.48,103.54,16391.0
2018-06-13 12:45:00,103.54,103.55,103.53,103.55,17161.0,103.54,103.55,103.53,103.55,17161.0
2018-06-13 12:50:00,103.54,103.55,103.53,103.55,20692.0,103.54,103.55,103.53,103.55,20692.0
2018-06-13 12:55:00,103.53,103.55,103.45,103.51,15035.0,103.53,103.55,103.45,103.51,15035.0
2018-06-13 13:00:00,103.48,103.51,103.46,103.48,13518.0,103.48,103.51,103.46,103.48,13518.0
2018-06-13 13:05:00,103.48,103.49,103.44,103.44,13501.0,103.48,103.49,103.44,103.44,13501.0
2018-06-13 13:10:00,103.46,103.46,103.41,103.45,19026.0,103.46,103.46,103.41,103.45,19026.0
2018-06-13 13:15:00,103.44,103.45,103.42,103.45,26189.0,103.44,103.45,103.42,103.45,26189.0
2018-06-13 13:20:00,103.45,103.45,103.44,103.45,13768.0,103.45,103.45,103.44,103.45,13768.0
2018-06-13 13:25:00,103.45,103.5,103.44,103.45,19405.0,103.45,103.5,103.44,103.45,19405.0
2018-06-13 13:30:00,103.45,103.46,103.37,103.38,21938.0,103.45,103.46,103.37,103.38,21938.0
2018-06-13 13:35:00,103.4,103.55,103.39,103.46,18713.0,103.4,103.55,103.39,103.46,18713.0
2018-06-13 13:40:00,103.46,103.49,103.44,103.49,84922.0,103.46,103.49,103.44,103.49,84922.0
2018-06-13 13:45:00,103.46,103.53,103.46,103.53,28318.0,103.46,103.53,103.46,103.53,28318.0
2018-06-13 13:50:00,103.53,103.55,103.52,103.55,27856.0,103.53,103.55,103.52,103.55,27856.0
2018-06-13 13:55:00,103.55,103.59,103.53,103.55,19737.0,103.55,103.59,103.53,103.55,19737.0
2018-06-13 14:00:00,103.54,103.57,103.42,103.5,29592.0,103.54,103.57,103.42,103.5,29592.0
2018-06-13 14:05:00,103.51,103.51,103.02,103.02,23984.0,103.51,103.51,103.02,103.02,23984.0
2018-06-13 14:10:00,103.02,103.28,102.99,103.19,21473.0,103.02,103.28,102.99,103.19,21473.0
2018-06-13 14:15:00,103.19,103.34,103.18,103.32,18112.0,103.19,103.34,103.18,103.32,18112.0
2018-06-13 14:20:00,103.36,103.4,103.16,103.19,14358.0,103.36,103.4,103.16,103.19,14358.0
2018-06-13 14:25:00,103.2,103.23,103.1,103.17,22897.0,103.2,103.23,103.1,103.17,22897.0
2018-06-13 14:30:00,103.15,103.2,103.1,103.18,21471.0,103.15,103.2,103.1,103.18,21471.0
2018-06-13 14:35:00,103.21,103.39,103.21,103.36,11538.0,103.21,103.39,103.21,103.36,11538.0
2018-06-13 14:40:00,103.38,103.42,103.31,103.36,16330.0,103.38,103.42,103.31,103.36,16330.0
2018-06-13 14:45:00,103.34,103.35,103.19,103.26,26266.0,103.34,103.35,103.19,103.26,26266.0
2018-06-13 14:50:00,103.28,103.37,103.28,103.35,12785.0,103.28,103.37,103.28,103.35,12785.0
2018-06-13 14:55:00,103.37,103.42,103.34,103.42,19410.0,103.37,103.42,103.34,103.42,19410.0
2018-06-13 15:00:00,103.42,103.53,103.41,103.53,89173.0,103.42,103.53,103.41,103.53,89173.0
2018-06-13 15:05:00,103.52,103.55,103.5,103.52,47293.0,103.52,103.55,103.5,103.52,47293.0
2018-06-13 15:10:00,103.52,103.55,103.5,103.55,37823.0,103.52,103.55,103.5,103.55,37823.0
2018-06-13 15:15:00,103.55,103.55,103.51,103.54,26772.0,103.55,103.55,103.51,103.54,26772.0
2018-06-13 15:20:00,103.55,103.55,103.51,103.51,24888.0,103.55,103.55,103.51,103.51,24888.0
2018-06-13 15:25:00,103.51,103.51,103.36,103.43,30375.0,103.51,103.51,103.36,103.43,30375.0
2018-06-13 15:30:00,103.45,103.5,103.43,103.48,22029.0,103.45,103.5,103.43,103.48,22029.0
2018-06-13 15:35:00,103.47,103.49,103.46,103.49,31785.0,103.47,103.49,103.46,103.49,31785.0
2018-06-13 15:40:00,103.49,103.53,103.48,103.53,48549.0,103.49,103.53,103.48,103.53,48549.0
2018-06-13 15:45:00,103.53,103.55,103.36,103.37,82744.0,103.53,103.55,103.36,103.37,82744.0
2018-06-13 15:50:00,103.36,103.4,103.27,103.38,59811.0,103.36,103.4,103.27,103.38,59811.0
2018-06-13 15:55:00,103.38,103.4,103.28,103.34,200282.0,103.38,103.4,103.28,103.34,200282.0
2018-06-14 09:30:00,103.77,103.84,103.26,103.82,38965.0,103.77,103.84,103.26,103.82,38965.0
2018-06-14 09:35:00,103.76,103.9,103.67,103.84,42333.0,103.76,103.9,103.67,103.84,42333.0
2018-06-14 09:40:00,103.79,103.9,103.68,103.87,16230.0,103.79,103.9,103.68,103.87,16230.0
2018-06-14 09:45:00,103.88,103.88,103.66,103.66,25877.0,103.88,103.88,103.66,103.66,25877.0
2018-06-14 09:50:00,103.7,103.79,103.65,103.7,22883.0,103.7,103.79,103.65,103.7,22883.0
2018-06-14 09:55:00,103.69,103.73,103.58,103.6,15728.0,103.69,103.73,103.58,103.6,15728.0
2018-06-14 10:00:00,103.6,103.7,103.55,103.6,28635.0,103.6,103.7,103.55,103.6,28635.0
2018-06-14 10:05:00,103.61,103.71,103.6,103.69,31429.0,103.61,103.71,103.6,103.69,31429.0
2018-06-14 10:10:00,103.68,103.76,103.65,103.66,37211.0,103.68,103.76,103.65,103.66,37211.0
2018-06-14 10:15:00,103.67,103.7,103.64,103.64,31573.0,103.67,103.7,103.64,103.64,31573.0
2018-06-14 10:20:00,103.67,103.73,103.65,103.72,13866.0,103.67,103.73,103.65,103.72,13866.0
2018-06-14 10:25:00,103.7,103.75,103.67,103.74,20175.0,103.7,103.75,103.67,103.74,20175.0
2018-06-14 10:30:00,103.74,103.75,103.69,103.73,26955.0,103.74,103.75,103.69,103.73,26955.0
2018-06-14 10:35:00,103.75,103.83,103.72,103.75,43103.0,103.75,103.83,103.72,103.75,43103.0
2018-06-14 10:40:00,103.75,103.76,103.7,103.74,36252.0,103.75,103.76,103.7,103.74,36252.0
2018-06-14 10:45:00,103.75,103.81,103.68,103.7,22603.0,103.75,103.81,103.68,103.7,22603.0
2018-06-14 10:50:00,103.7,103.75,103.65,103.72,12269.0,103.7,103.75,103.65,103.72,12269.0
2018-06-14 10:55:00,103.7,103.79,103.64,103.69,20139.0,103.7,103.79,103.64,103.69,20139.0
2018-06-14 11:00:00,103.71,103.74,103.61,103.65,11855.0,103.71,103.74,103.61,103.65,11855.0
2018-06-14 11:05:00,103.65,103.65,103.54,103.57,10400.0,103.65,103.65,103.54,103.57,10400.0
2018-06-14 11:10:00,103.6,103.6,103.5,103.58,10400.0,103.6,103.6,103.5,103.58,10400.0
2018-06-14 11:15:00,103.58,103.58,103.45,103.51,31000.0,103.58,103.58,103.45,103.51,31000.0
2018-06-14 11:20:00,103.51,103.55,103.45,103.54,15822.0,103.51,103.55,103.45,103.54,15822.0
2018-06-14 11:25:00,103.54,103.75,103.54,103.73,12299.0,103.54,103.75,103.54,103.73,12299.0
2018-06-14 11:30:00,103.75,103.78,103.68,103.71,13471.0,103.75,103.78,103.68,103.71,13471.0
2018-06-14 11:35:00,103.69,103.7,103.62,103.64,12027.0,103.69,103.7,103.62,103.64,12027.0
2018-06-14 11:40:00,103.65,103.7,103.62,103.63,8100.0,103.65,103.7,103.62,103.63,8100.0
2018-06-14 11:45:00,103.62,103.66,103.51,103.51,8423.0,103.62,103.66,103.51,103.51,8423.0
2018-06-14 11:50:00,103.53,103.66,103.5,103.52,12790.0,103.53,103.66,103.5,103.52,12790.0
2018-06-14 11:55:00,103.54,103.57,103.48,103.48,9055.0,103.54,103.57,103.48,103.48,9055.0
2018-06-14 12:00:00,103.48,103.58,103.48,103.49,7632.0,103.48,103.58,103.48,103.49,7632.0
2018-06-14 12:05:00,103.48,103.5,103.43,103.45,7854.0,103.48,103.5,103.43,103.45,7854.0
2018-06-14 12:10:00,103.44,103.47,103.41,103.45,10991.0,103.44,103.47,103.41,103.45,10991.0
2018-06-14 12:15:00,103.46,103.49,103.43,103.47,6615.0,103.46,103.49,103.43,103.47,6615.0
2018-06-14 12:20:00,103.45,103.46,103.4,103.4,8198.0,103.45,103.46,103.4,103.4,8198.0
2018-06-14 12:25:00,103.42,103.46,103.4,103.46,8121.0,103.42,103.46,103.4,103.46,8121.0
2018-06-14 12:30:00,103.45,103.46,103.39,103.39,5149.0,103.45,103.46,103.39,103.39,5149.0
2018-06-14 12:35:00,103.4,103.4,103.31,103.33,17511.0,103.4,103.4,103.31,103.33,17511.0
2018-06-14 12:40:00,103.34,103.36,103.24,103.26,13144.0,103.34,103.36,103.24,103.26,13144.0
2018-06-14 12:45:00,103.28,103.33,103.14,103.14,13932.0,103.28,103.33,103.14,103.14,13932.0
2018-06-14 12:50:00,103.13,103.33,103.13,103.32,35264.0,103.13,103.33,103.13,103.32,35264.0
2018-06-14 12:55:00,103.33,103.36,103.29,103.36,4439.0,103.33,103.36,103.29,103.36,4439.0
2018-06-14 13:00:00,103.39,103.4,103.24,103.3,10347.0,103.39,103.4,103.24,103.3,10347.0
2018-06-14 13:05:00,103.28,103.41,103.28,103.38,4265.0,103.28,103.41,103.28,103.38,4265.0
2018-06-14 13:10:00,103.39,103.39,103.32,103.33,3418.0,103.39,103.39,103.32,103.33,3418.0
2018-06-14 13:15:00,103.32,103.42,103.31,103.39,3302.0,103.32,103.42,103.31,103.39,3302.0
2018-06-14 13:20:00,103.42,103.42,103.36,103.37,7429.0,103.42,103.42,103.36,103.37,7429.0
2018-06-14 13:25:00,103.37,103.37,103.34,103.35,4052.0,103.37,103.37,103.34,103.35,4052.0
2018-06-14 13:30:00,103.34,103.37,103.32,103.37,8815.0,103.34,103.37,103.32,103.37,8815.0
2018-06-14 13:35:00,103.38,103.38,103.31,103.32,4200.0,103.38,103.38,103.31,103.32,4200.0
2018-06-14 13:40:00,103.33,103.34,103.22,103.32,11527.0,103.33,103.34,103.22,103.32,11527.0
2018-06-14 13:45:00,103.31,103.31,103.18,103.22,8319.0,103.31,103.31,103.18,103.22,8319.0
2018-06-14 13:50:00,103.22,103.26,103.19,103.19,5100.0,103.22,103.26,103.19,103.19,5100.0
2018-06-14 13:55:00,103.19,103.2,103.11,103.13,7490.0,103.19,103.2,103.11,103.13,7490.0
2018-06-14 14:00:00,103.16,103.2,103.13,103.15,6753.0,103.16,103.2,103.13,103.15,6753.0
2018-06-14 14:05:00,103.16,103.19,103.14,103.16,9044.0,103.16,103.19,103.14,103.16,9044.0
2018-06-14 14:10:00,103.14,103.18,103.06,103.06,11794.0,103.14,103.18,103.06,103.06,11794.0
2018-06-14 14:15:00,103.07,103.15,103.06,103.06,7737.0,103.07,103.15,103.06,103.06,7737.0
2018-06-14 14:20:00,103.09,103.09,102.96,102.98,16796.0,103.09,103.09,102.96,102.98,16796.0
2018-06-14 14:25:00,102.99,103.0,102.97,102.98,9052.0,102.99,103.0,102.97,102.98,9052.0
2018-06-14 14:30:00,102.98,103.01,102.93,102.95,15755.0,102.98,103.01,102.93,102.95,15755.0
2018-06-14 14:35:00,102.95,102.96,102.88,102.9,19052.0,102.95,102.96,102.88,102.9,19052.0
2018-06-14 14:40:00,102.91,102.92,102.86,102.91,13399.0,102.91,102.92,102.86,102.91,13399.0
2018-06-14 14:45:00,102.9,102.91,102.85,102.86,12945.0,102.9,102.91,102.85,102.86,12945.0
2018-06-14 14:50:00,102.85,102.85,102.77,102.79,18698.0,102.85,102.85,102.77,102.79,18698.0
2018-06-14 14:55:00,102.78,102.79,102.74,102.77,11339.0,102.78,102.79,102.74,102.77,11339.0
2018-06-14 15:00:00,102.77,102.81,102.73,102.81,13263.0,102.77,102.81,102.73,102.81,13263.0
2018-06-14 15:05:00,102.83,102.97,102.78,102.85,21937.0,102.83,102.97,102.78,102.85,21937.0
2018-06-14 15:10:00,102.85,102.88,102.76,102.87,13702.0,102.85,102.88,102.76,102.87,13702.0
2018-06-14 15:15:00,102.87,102.94,102.82,102.88,12971.0,102.87,102.94,102.82,102.88,12971.0
2018-06-14 15:20:00,102.9,102.94,102.87,102.93,13301.0,102.9,102.94,102.87,102.93,13301.0
2018-06-14 15:25:00,102.93,103.03,102.92,103.02,36183.0,102.93,103.03,102.92,103.02,36183.0
2018-06-14 15:30:00,103.02,103.15,103.02,103.07,29170.0,103.02,103.15,103.02,103.07,29170.0
2018-06-14 15:35:00,103.07,103.15,103.05,103.12,40175.0,103.07,103.15,103.05,103.12,40175.0
2018-06-14 15:40:00,103.13,103.19,103.13,103.19,52657.0,103.13,103.19,103.13,103.19,52657.0
2018-06-14 15:45:00,103.18,103.18,103.01,103.01,47732.0,103.18,103.18,103.01,103.01,47732.0
2018-06-14 15:50:00,103.01,103.01,102.94,103.01,80747.0,103.01,103.01,102.94,103.01,80747.0
2018-06-14 15:55:00,103.01,103.19,102.99,103.17,77186.0,103.01,103.19,102.99,103.17,77186.0
2018-06-15 09:30:00,102.63,102.97,102.63,102.84,128139.0,102.63,102.97,102.63,102.84,128139.0
2018-06-15 09:35:00,102.91,103.15,102.54,102.63,14003.0,102.91,103.15,102.54,102.63,14003.0
2018-06-15 09:40:00,102.7,102.78,102.43,102.47,22507.0,102.7,102.78,102.43,102.47,22507.0
2018-06-15 09:45:00,102.42,102.87,102.34,102.87,10318.0,102.42,102.87,102.34,102.87,10318.0
2018-06-15 09:50:00,102.87,102.93,102.68,102.68,11800.0,102.87,102.93,102.68,102.68,11800.0
2018-06-15 09:55:00,102.73,102.81,102.48,102.48,24221.0,102.73,102.81,102.48,102.48,24221.0
2018-06-15 10:00:00,102.49,102.52,102.35,102.41,15488.0,102.49,102.52,102.35,102.41,15488.0
2018-06-15 10:05:00,102.43,102.44,102.29,102.39,16943.0,102.43,102.44,102.29,102.39,16943.0
2018-06-15 10:10:00,102.39,102.41,102.24,102.31,25028.0,102.39,102.41,102.24,102.31,25028.0
2018-06-15 10:15:00,102.31,102.36,102.2,102.26,16034.0,102.31,102.36,102.2,102.26,16034.0
2018-06-15 10:20:00,102.29,102.3,102.09,102.09,11497.0,102.29,102.3,102.09,102.09,11497.0
2018-06-15 10:25:00,102.12,102.15,102.05,102.07,32812.0,102.12,102.15,102.05,102.07,32812.0
2018-06-15 10:30:00,102.11,102.11,101.88,102.01,30070.0,102.11,102.11,101.88,102.01,30070.0
2018-06-15 10:35:00,101.98,101.99,101.81,101.83,28894.0,101.98,101.99,101.81,101.83,28894.0
2018-06-15 10:40:00,101.86,102.02,101.82,102.02,8151.0,101.86,102.02,101.82,102.02,8151.0
2018-06-15 10:45:00,102.02,102.02,101.88,101.93,22408.0,102.02,102.02,101.88,101.93,22408.0
2018-06-15 10:50:00,101.97,102.01,101.86,101.91,9327.0,101.97,102.01,101.86,101.91,9327.0
2018-06-15 10:55:00,101.89,102.26,101.89,102.26,17724.0,101.89,102.26,101.89,102.26,17724.0
2018-06-15 11:00:00,102.29,102.52,102.26,102.52,10808.0,102.29,102.52,102.26,102.52,10808.0
2018-06-15 11:05:00,102.57,102.73,102.52,102.57,14951.0,102.57,102.73,102.52,102.57,14951.0
2018-06-15 11:10:00,102.56,102.6,102.48,102.54,9918.0,102.56,102.6,102.48,102.54,9918.0
2018-06-15 11:15:00,102.52,102.58,102.48,102.51,11423.0,102.52,102.58,102.48,102.51,11423.0
2018-06-15 11:20:00,102.53,102.58,102.5,102.52,7800.0,102.53,102.58,102.5,102.52,7800.0
2018-06-15 11:25:00,102.53,102.58,102.46,102.51,12484.0,102.53,102.58,102.46,102.51,12484.0
2018-06-15 11:30:00,102.52,102.54,102.36,102.37,10104.0,102.52,102.54,102.36,102.37,10104.0
2018-06-15 11:35:00,102.37,102.38,102.26,102.29,10393.0,102.37,102.38,102.26,102.29,10393.0
2018-06-15 11:40:00,102.31,102.44,102.3,102.44,7092.0,102.31,102.44,102.3,102.44,7092.0
2018-06-15 11:45:00,102.44,102.48,102.41,102.43,8409.0,102.44,102.48,102.41,102.43,8409.0
2018-06-15 11:50:00,102.41,102.46,102.4,102.46,8407.0,102.41,102.46,102.4,102.46,8407.0
2018-06-15 11:55:00,102.47,102.47,102.41,102.42,7473.0,102.47,102.47,102.41,102.42,7473.0
2018-06-15 12:00:00,102.45,102.47,102.43,102.47,12188.0,102.45,102.47,102.43,102.47,12188.0
2018-06-15 12:05:00,102.47,102.58,102.47,102.54,21677.0,102.47,102.58,102.47,102.54,21677.0
2018-06-15 12:10:00,102.54,102.54,102.45,102.47,4692.0,102.54,102.54,102.45,102.47,4692.0
2018-06-15 12:15:00,102.46,102.46,102.39,102.43,5852.0,102.46,102.46,102.39,102.43,5852.0
2018-06-15 12:20:00,102.42,102.48,102.4,102.48,4507.0,102.42,102.48,102.4,102.48,4507.0
2018-06-15 12:25:00,102.48,102.51,102.42,102.43,5473.0,102.48,102.51,102.42,102.43,5473.0
2018-06-15 12:30:00,102.44,102.45,102.39,102.43,6477.0,102.44,102.45,102.39,102.43,6477.0
2018-06-15 12:35:00,102.4,102.46,102.37,102.44,9524.0,102.4,102.46,102.37,102.44,9524.0
2018-06-15 12:40:00,102.45,102.51,102.45,102.47,9007.0,102.45,102.51,102.45,102.47,9007.0
2018-06-15 12:45:00,102.45,102.47,102.41,102.45,5502.0,102.45,102.47,102.41,102.45,5502.0
2018-06-15 12:50:00,102.47,102.49,102.41,102.44,8698.0,102.47,102.49,102.41,102.44,8698.0
2018-06-15 12:55:00,102.44,102.54,102.42,102.53,11865.0,102.44,102.54,102.42,102.53,11865.0
2018-06-15 13:00:00,102.55,102.58,102.54,102.56,8059.0,102.55,102.58,102.54,102.56,8059.0
2018-06-15 13:05:00,102.56,102.58,102.55,102.58,14118.0,102.56,102.58,102.55,102.58,14118.0
2018-06-15 13:10:00,102.58,102.63,102.58,102.62,6957.0,102.58,102.63,102.58,102.62,6957.0
2018-06-15 13:15:00,102.62,102.62,102.51,102.59,14690.0,102.62,102.62,102.51,102.59,14690.0
2018-06-15 13:20:00,102.6,102.66,102.58,102.66,26112.0,102.6,102.66,102.58,102.66,26112.0
2018-06-15 13:25:00,102.67,102.78,102.64,102.78,25980.0,102.67,102.78,102.64,102.78,25980.0
2018-06-15 13:30:00,102.78,102.83,102.77,102.83,17680.0,102.78,102.83,102.77,102.83,17680.0
2018-06-15 13:35:00,102.81,102.88,102.79,102.88,23556.0,102.81,102.88,102.79,102.88,23556.0
2018-06-15 13:40:00,102.88,102.95,102.85,102.95,36625.0,102.88,102.95,102.85,102.95,36625.0
2018-06-15 13:45:00,102.95,102.95,102.89,102.92,8889.0,102.95,102.95,102.89,102.92,8889.0
2018-06-15 13:50:00,102.94,102.95,102.87,102.9,8527.0,102.94,102.95,102.87,102.9,8527.0
2018-06-15 13:55:00,102.9,102.9,102.81,102.84,13093.0,102.9,102.9,102.81,102.84,13093.0
2018-06-15 14:00:00,102.89,102.95,102.86,102.92,10503.0,102.89,102.95,102.86,102.92,10503.0
2018-06-15 14:05:00,102.93,103.05,102.88,103.05,15697.0,102.93,103.05,102.88,103.05,15697.0
2018-06-15 14:10:00,103.05,103.05,103.01,103.05,22279.0,103.05,103.05,103.01,103.05,22279.0
2018-06-15 14:15:00,103.05,103.15,103.04,103.08,24926.0,103.05,103.15,103.04,103.08,24926.0
2018-06-15 14:20:00,103.11,103.2,103.11,103.18,44782.0,103.11,103.2,103.11,103.18,44782.0
2018-06-15 14:25:00,103.2,103.2,103.16,103.17,23352.0,103.2,103.2,103.16,103.17,23352.0
2018-06-15 14:30:00,103.18,103.2,103.16,103.18,38504.0,103.18,103.2,103.16,103.18,38504.0
2018-06-15 14:35:00,103.16,103.2,103.16,103.19,27891.0,103.16,103.2,103.16,103.19,27891.0
2018-06-15 14:40:00,103.2,103.3,103.19,103.3,25070.0,103.2,103.3,103.19,103.3,25070.0
2018-06-15 14:45:00,103.3,103.39,103.28,103.39,58509.0,103.3,103.39,103.28,103.39,58509.0
2018-06-15 14:50:00,103.36,103.4,103.32,103.33,34872.0,103.36,103.4,103.32,103.33,34872.0
2018-06-15 14:55:00,103.33,103.34,103.28,103.29,16200.0,103.33,103.34,103.28,103.29,16200.0
2018-06-15 15:00:00,103.3,103.32,103.22,103.31,21536.0,103.3,103.32,103.22,103.31,21536.0
2018-06-15 15:05:00,103.3,103.31,103.24,103.25,18135.0,103.3,103.31,103.24,103.25,18135.0
2018-06-15 15:10:00,103.25,103.27,103.14,103.14,34769.0,103.25,103.27,103.14,103.14,34769.0
2018-06-15 15:15:00,103.14,103.18,103.03,103.04,18656.0,103.14,103.18,103.03,103.04,18656.0
2018-06-15 15:20:00,103.04,103.23,103.03,103.17,16710.0,103.04,103.23,103.03,103.17,16710.0
2018-06-15 15:25:00,103.18,103.31,103.18,103.28,19562.0,103.18,103.31,103.18,103.28,19562.0
2018-06-15 15:30:00,103.28,103.3,103.22,103.26,27290.0,103.28,103.3,103.22,103.26,27290.0
2018-06-15 15:35:00,103.26,103.28,103.23,103.27,33842.0,103.26,103.28,103.23,103.27,33842.0
2018-06-15 15:40:00,103.27,103.28,103.17,103.25,57225.0,103.27,103.28,103.17,103.25,57225.0
2018-06-15 15:45:00,103.25,103.28,103.2,103.28,48937.0,103.25,103.28,103.2,103.28,48937.0
2018-06-15 15:50:00,103.28,103.33,103.25,103.28,77480.0,103.28,103.33,103.25,103.28,77480.0
2018-06-15 15:55:00,103.28,103.33,103.22,103.28,130812.0,103.28,103.33,103.22,103.28,130812.0
2018-06-18 09:30:00,104.0,104.77,103.49,103.64,100462.0,104.0,104.77,103.49,103.64,100462.0
2018-06-18 09:35:00,103.69,103.8,103.5,103.77,77277.0,103.69,103.8,103.5,103.77,77277.0
2018-06-18 09:40:00,103.75,104.03,103.61,103.75,146759.0,103.75,104.03,103.61,103.75,146759.0
2018-06-18 09:45:00,103.81,104.15,103.62,104.0,136667.0,103.81,104.15,103.62,104.0,136667.0
2018-06-18 09:50:00,104.0,104.1,103.92,104.07,63789.0,104.0,104.1,103.92,104.07,63789.0
2018-06-18 09:55:00,104.1,104.25,104.07,104.21,39303.0,104.1,104.25,104.07,104.21,39303.0
2018-06-18 10:00:00,104.22,104.35,104.15,104.35,84201.0,104.22,104.35,104.15,104.35,84201.0
2018-06-18 10:05:00,104.35,104.4,104.27,104.35,66149.0,104.35,104.4,104.27,104.35,66149.0
2018-06-18 10:10:00,104.35,104.36,104.24,104.3,50431.0,104.35,104.36,104.24,104.3,50431.0
2018-06-18 10:15:00,104.3,104.4,104.29,104.39,105390.0,104.3,104.4,104.29,104.39,105390.0
2018-06-18 10:20:00,104.4,104.52,104.39,104.52,42674.0,104.4,104.52,104.39,104.52,42674.0
2018-06-18 10:25:00,104.55,104.55,104.5,104.53,47862.0,104.55,104.55,104.5,104.53,47862.0
2018-06-18 10:30:00,104.54,104.75,104.51,104.73,102470.0,104.54,104.75,104.51,104.73,102470.0
2018-06-18 10:35:00,104.73,105.0,104.72,104.89,89950.0,104.73,105.0,104.72,104.89,89950.0
2018-06-18 10:40:00,104.93,105.1,104.92,105.1,47080.0,104.93,105.1,104.92,105.1,47080.0
2018-06-18 10:45:00,105.1,105.2,105.07,105.2,26480.0,105.1,105.2,105.07,105.2,26480.0
2018-06-18 10:50:00,105.2,105.25,105.1,105.15,31574.0,105.2,105.25,105.1,105.15,31574.0
2018-06-18 10:55:00,105.15,105.2,105.13,105.15,20024.0,105.15,105.2,105.13,105.15,20024.0
2018-06-18 11:00:00,105.15,105.18,105.06,105.18,26752.0,105.15,105.18,105.06,105.18,26752.0
2018-06-18 11:05:00,105.2,105.2,105.0,105.12,23969.0,105.2,105.2,105.0,105.12,23969.0
2018-06-18 11:10:00,105.12,105.16,105.08,105.15,21032.0,105.12,105.16,105.08,105.15,21032.0
2018-06-18 11:15:00,105.16,105.25,105.16,105.25,41087.0,105.16,105.25,105.16,105.25,41087.0
2018-06-18 11:20:00,105.25,105.4,105.24,105.4,60796.0,105.25,105.4,105.24,105.4,60796.0
2018-06-18 11:25:00,105.39,105.45,105.34,105.39,36957.0,105.39,105.45,105.34,105.39,36957.0
2018-06-18 11:30:00,105.4,105.45,105.35,105.36,29147.0,105.4,105.45,105.35,105.36,29147.0
2018-06-18 11:35:00,105.36,105.36,105.22,105.32,21099.0,105.36,105.36,105.22,105.32,21099.0
2018-06-18 11:40:00,105.32,105.39,105.32,105.38,17618.0,105.32,105.39,105.32,105.38,17618.0
2018-06-18 11:45:00,105.38,105.38,105.06,105.2,22406.0,105.38,105.38,105.06,105.2,22406.0
2018-06-18 11:50:00,105.22,105.33,105.22,105.28,26063.0,105.22,105.33,105.22,105.28,26063.0
2018-06-18 11:55:00,105.25,105.25,105.02,105.18,36350.0,105.25,105.25,105.02,105.18,36350.0
2018-06-18 12:00:00,105.18,105.25,105.06,105.08,20610.0,105.18,105.25,105.06,105.08,20610.0
2018-06-18 12:05:00,105.09,105.34,105.03,105.34,36514.0,105.09,105.34,105.03,105.34,36514.0
2018-06-18 12:10:00,105.33,105.34,105.3,105.34,26184.0,105.33,105.34,105.3,105.34,26184.0
2018-06-18 12:15:00,105.34,105.36,105.24,105.28,20522.0,105.34,105.36,105.24,105.28,20522.0
2018-06-18 12:20:00,105.27,105.38,105.26,105.27,17224.0,105.27,105.38,105.26,105.27,17224.0
2018-06-18 12:25:00,105.27,105.35,105.23,105.31,16092.0,105.27,105.35,105.23,105.31,16092.0
2018-06-18 12:30:00,105.32,105.32,105.21,105.29,16929.0,105.32,105.32,105.21,105.29,16929.0
2018-06-18 12:35:00,105.29,105.29,104.87,104.88,16132.0,105.29,105.29,104.87,104.88,16132.0
2018-06-18 12:40:00,104.9,105.0,104.89,104.96,18791.0,104.9,105.0,104.89,104.96,18791.0
2018-06-18 12:45:00,104.96,105.0,104.89,104.91,12992.0,104.96,105.0,104.89,104.91,12992.0
2018-06-18 12:50:00,104.92,104.95,104.88,104.88,11951.0,104.92,104.95,104.88,104.88,11951.0
2018-06-18 12:55:00,104.9,104.94,104.81,104.91,13300.0,104.9,104.94,104.81,104.91,13300.0
2018-06-18 13:00:00,104.94,104.95,104.92,104.95,18268.0,104.94,104.95,104.92,104.95,18268.0
2018-06-18 13:05:00,104.95,105.0,104.94,104.94,14612.0,104.95,105.0,104.94,104.94,14612.0
2018-06-18 13:10:00,104.97,105.0,104.97,104.98,4754.0,104.97,105.0,104.97,104.98,4754.0
2018-06-18 13:15:00,104.98,105.0,104.86,104.91,13436.0,104.98,105.0,104.86,104.91,13436.0
2018-06-18 13:20:00,104.91,104.91,104.81,104.88,13352.0,104.91,104.91,104.81,104.88,13352.0
2018-06-18 13:25:00,104.94,105.0,104.91,104.95,9524.0,104.94,105.0,104.91,104.95,9524.0
2018-06-18 13:30:00,104.97,105.0,104.89,104.91,9822.0,104.97,105.0,104.89,104.91,9822.0
2018-06-18 13:35:00,104.91,104.98,104.87,104.93,20820.0,104.91,104.98,104.87,104.93,20820.0
2018-06-18 13:40:00,104.93,104.93,104.84,104.84,11443.0,104.93,104.93,104.84,104.84,11443.0
2018-06-18 13:45:00,104.82,104.91,104.72,104.84,23621.0,104.82,104.91,104.72,104.84,23621.0
2018-06-18 13:50:00,104.83,104.85,104.77,104.79,8257.0,104.83,104.85,104.77,104.79,8257.0
2018-06-18 13:55:00,104.79,104.88,104.76,104.86,19801.0,104.79,104.88,104.76,104.86,19801.0
2018-06-18 14:00:00,104.86,104.89,104.7,104.7,15454.0,104.86,104.89,104.7,104.7,15454.0
2018-06-18 14:05:00,104.69,104.94,104.69,104.9,25446.0,104.69,104.94,104.69,104.9,25446.0
2018-06-18 14:10:00,104.89,104.91,104.8,104.84,11814.0,104.89,104.91,104.8,104.84,11814.0
2018-06-18 14:15:00,104.84,104.87,104.77,104.85,19204.0,104.84,104.87,104.77,104.85,19204.0
2018-06-18 14:20:00,104.85,104.87,104.82,104.86,20333.0,104.85,104.87,104.82,104.86,20333.0
2018-06-18 14:25:00,104.86,105.0,104.85,104.97,34858.0,104.86,105.0,104.85,104.97,34858.0
2018-06-18 14:30:00,104.97,105.0,104.96,104.97,29868.0,104.97,105.0,104.96,104.97,29868.0
2018-06-18 14:35:00,105.0,105.0,104.97,105.0,23808.0,105.0,105.0,104.97,105.0,23808.0
2018-06-18 14:40:00,105.0,105.1,104.99,105.09,27477.0,105.0,105.1,104.99,105.09,27477.0
2018-06-18 14:45:00,105.09,105.1,104.93,104.96,21456.0,105.09,105.1,104.93,104.96,21456.0
2018-06-18 14:50:00,104.95,105.02,104.9,104.92,13446.0,104.95,105.02,104.9,104.92,13446.0
2018-06-18 14:55:00,104.92,104.94,104.64,104.74,25625.0,104.92,104.94,104.64,104.74,25625.0
2018-06-18 15:00:00,104.75,104.9,104.75,104.82,23506.0,104.75,104.9,104.75,104.82,23506.0
2018-06-18 15:05:00,104.8,104.8,104.72,104.72,11867.0,104.8,104.8,104.72,104.72,11867.0
2018-06-18 15:10:00,104.73,104.75,104.67,104.73,14538.0,104.73,104.75,104.67,104.73,14538.0
2018-06-18 15:15:00,104.74,104.81,104.71,104.78,21403.0,104.74,104.81,104.71,104.78,21403.0
2018-06-18 15:20:00,104.78,104.9,104.76,104.89,27576.0,104.78,104.9,104.76,104.89,27576.0
2018-06-18 15:25:00,104.88,104.9,104.79,104.88,23235.0,104.88,104.9,104.79,104.88,23235.0
2018-06-18 15:30:00,104.89,104.94,104.82,104.9,30486.0,104.89,104.94,104.82,104.9,30486.0
2018-06-18 15:35:00,104.9,104.96,104.85,104.91,41851.0,104.9,104.96,104.85,104.91,41851.0
2018-06-18 15:40:00,104.91,104.91,104.86,104.89,39751.0,104.91,104.91,104.86,104.89,39751.0
2018-06-18 15:45:00,104.89,105.0,104.87,104.92,63480.0,104.89,105.0,104.87,104.92,63480.0
2018-06-18 15:50:00,104.9,104.96,104.88,104.91,36591.0,104.9,104.96,104.88,104.91,36591.0
2018-06-18 15:55:00,104.91,104.96,104.89,104.92,110499.0,104.91,104.96,104.89,104.92,110499.0
2018-06-19 09:30:00,104.5,105.11,104.3,105.01,43560.0,104.5,105.11,104.3,105.01,43560.0
2018-06-19 09:35:00,105.01,105.1,104.79,105.0,16294.0,105.01,105.1,104.79,105.0,16294.0
2018-06-19 09:40:00,105.05,105.15,104.96,105.15,87392.0,105.05,105.15,104.96,105.15,87392.0
2018-06-19 09:45:00,105.15,105.6,105.14,105.58,56821.0,105.15,105.6,105.14,105.58,56821.0
2018-06-19 09:50:00,105.61,105.62,104.98,104.98,15731.0,105.61,105.62,104.98,104.98,15731.0
2018-06-19 09:55:00,104.99,105.15,104.93,105.14,34178.0,104.99,105.15,104.93,105.14,34178.0
2018-06-19 10:00:00,105.1,105.11,104.89,104.94,49902.0,105.1,105.11,104.89,104.94,49902.0
2018-06-19 10:05:00,104.99,105.12,104.78,104.81,34868.0,104.99,105.12,104.78,104.81,34868.0
2018-06-19 10:10:00,104.82,105.41,104.82,105.41,17754.0,104.82,105.41,104.82,105.41,17754.0
2018-06-19 10:15:00,105.42,105.47,105.09,105.09,23971.0,105.42,105.47,105.09,105.09,23971.0
2018-06-19 10:20:00,105.1,105.16,104.89,104.94,36640.0,105.1,105.16,104.89,104.94,36640.0
2018-06-19 10:25:00,104.93,104.99,104.75,104.91,12445.0,104.93,104.99,104.75,104.91,12445.0
2018-06-19 10:30:00,104.89,104.95,104.82,104.88,16336.0,104.89,104.95,104.82,104.88,16336.0
2018-06-19 10:35:00,104.88,104.9,104.77,104.77,16386.0,104.88,104.9,104.77,104.77,16386.0
2018-06-19 10:40:00,104.76,104.9,104.69,104.88,35171.0,104.76,104.9,104.69,104.88,35171.0
2018-06-19 10:45:00,104.9,105.14,104.89,105.14,27611.0,104.9,105.14,104.89,105.14,27611.0
2018-06-19 10:50:00,105.14,105.25,105.1,105.1,17040.0,105.14,105.25,105.1,105.1,17040.0
2018-06-19 10:55:00,105.09,105.2,104.98,105.06,11910.0,105.09,105.2,104.98,105.06,11910.0
2018-06-19 11:00:00,105.06,105.15,104.99,105.05,9122.0,105.06,105.15,104.99,105.05,9122.0
2018-06-19 11:05:00,105.03,105.04,104.9,104.97,9419.0,105.03,105.04,104.9,104.97,9419.0
2018-06-19 11:10:00,105.0,105.01,104.85,104.9,10256.0,105.0,105.01,104.85,104.9,10256.0
2018-06-19 11:15:00,104.9,105.0,104.9,104.97,23030.0,104.9,105.0,104.9,104.97,23030.0
2018-06-19 11:20:00,104.97,105.01,104.88,104.88,19462.0,104.97,105.01,104.88,104.88,19462.0
2018-06-19 11:25:00,104.92,104.98,104.91,104.98,13105.0,104.92,104.98,104.91,104.98,13105.0
2018-06-19 11:30:00,104.97,105.07,104.96,105.06,22315.0,104.97,105.07,104.96,105.06,22315.0
2018-06-19 11:35:00,105.09,105.1,105.07,105.1,11498.0,105.09,105.1,105.07,105.1,11498.0
2018-06-19 11:40:00,105.1,105.19,105.06,105.19,45550.0,105.1,105.19,105.06,105.19,45550.0
2018-06-19 11:45:00,105.19,105.25,105.19,105.25,31692.0,105.19,105.25,105.19,105.25,31692.0
2018-06-19 11:50:00,105.25,105.5,105.25,105.48,28905.0,105.25,105.5,105.25,105.48,28905.0
2018-06-19 11:55:00,105.48,105.5,105.37,105.4,14845.0,105.48,105.5,105.37,105.4,14845.0
2018-06-19 12:00:00,105.4,105.45,105.24,105.38,24100.0,105.4,105.45,105.24,105.38,24100.0
2018-06-19 12:05:00,105.39,105.44,105.35,105.37,7434.0,105.39,105.44,105.35,105.37,7434.0
2018-06-19 12:10:00,105.37,105.45,105.35,105.41,11322.0,105.37,105.45,105.35,105.41,11322.0
2018-06-19 12:15:00,105.41,105.41,105.19,105.3,12500.0,105.41,105.41,105.19,105.3,12500.0
2018-06-19 12:20:00,105.3,105.3,105.2,105.22,9670.0,105.3,105.3,105.2,105.22,9670.0
2018-06-19 12:25:00,105.22,105.24,105.11,105.11,14898.0,105.22,105.24,105.11,105.11,14898.0
2018-06-19 12:30:00,105.12,105.2,105.11,105.18,10158.0,105.12,105.2,105.11,105.18,10158.0
2018-06-19 12:35:00,105.18,105.2,105.15,105.19,20458.0,105.18,105.2,105.15,105.19,20458.0
2018-06-19 12:40:00,105.18,105.2,105.13,105.17,11050.0,105.18,105.2,105.13,105.17,11050.0
2018-06-19 12:45:00,105.19,105.2,105.19,105.2,25196.0,105.19,105.2,105.19,105.2,25196.0
2018-06-19 12:50:00,105.19,105.35,105.18,105.35,40487.0,105.19,105.35,105.18,105.35,40487.0
2018-06-19 12:55:00,105.34,105.5,105.34,105.49,24446.0,105.34,105.5,105.34,105.49,24446.0
2018-06-19 13:00:00,105.5,105.55,105.34,105.45,9912.0,105.5,105.55,105.34,105.45,9912.0
2018-06-19 13:05:00,105.49,105.54,105.43,105.48,17291.0,105.49,105.54,105.43,105.48,17291.0
2018-06-19 13:10:00,105.47,105.55,105.46,105.51,8375.0,105.47,105.55,105.46,105.51,8375.0
2018-06-19 13:15:00,105.5,105.55,105.48,105.53,6564.0,105.5,105.55,105.48,105.53,6564.0
2018-06-19 13:20:00,105.51,105.55,105.46,105.52,6610.0,105.51,105.55,105.46,105.52,6610.0
2018-06-19 13:25:00,105.5,105.53,105.45,105.48,4700.0,105.5,105.53,105.45,105.48,4700.0
2018-06-19 13:30:00,105.49,105.49,105.4,105.49,4908.0,105.49,105.49,105.4,105.49,4908.0
2018-06-19 13:35:00,105.52,105.55,105.47,105.55,8510.0,105.52,105.55,105.47,105.55,8510.0
2018-06-19 13:40:00,105.55,105.6,105.49,105.6,25726.0,105.55,105.6,105.49,105.6,25726.0
2018-06-19 13:45:00,105.6,105.75,105.6,105.75,21387.0,105.6,105.75,105.6,105.75,21387.0
2018-06-19 13:50:00,105.72,105.75,105.7,105.7,24055.0,105.72,105.75,105.7,105.7,24055.0
2018-06-19 13:55:00,105.75,105.85,105.75,105.81,12116.0,105.75,105.85,105.75,105.81,12116.0
2018-06-19 14:00:00,105.83,105.95,105.83,105.93,16783.0,105.83,105.95,105.83,105.93,16783.0
2018-06-19 14:05:00,105.94,106.0,105.91,105.91,24213.0,105.94,106.0,105.91,105.91,24213.0
2018-06-19 14:10:00,105.91,106.0,105.9,106.0,58328.0,105.91,106.0,105.9,106.0,58328.0
2018-06-19 14:15:00,105.99,106.0,105.9,105.97,38624.0,105.99,106.0,105.9,105.97,38624.0
2018-06-19 14:20:00,105.99,106.0,105.94,105.97,16591.0,105.99,106.0,105.94,105.97,16591.0
2018-06-19 14:25:00,106.0,106.0,105.83,105.84,11689.0,106.0,106.0,105.83,105.84,11689.0
2018-06-19 14:30:00,105.82,105.82,105.53,105.66,12222.0,105.82,105.82,105.53,105.66,12222.0
2018-06-19 14:35:00,105.67,105.69,105.56,105.62,6496.0,105.67,105.69,105.56,105.62,6496.0
2018-06-19 14:40:00,105.6,105.6,105.52,105.58,7491.0,105.6,105.6,105.52,105.58,7491.0
2018-06-19 14:45:00,105.58,105.59,105.5,105.52,8736.0,105.58,105.59,105.5,105.52,8736.0
2018-06-19 14:50:00,105.54,105.64,105.53,105.64,11106.0,105.54,105.64,105.53,105.64,11106.0
2018-06-19 14:55:00,105.64,105.78,105.63,105.78,13423.0,105.64,105.78,105.63,105.78,13423.0
2018-06-19 15:00:00,105.77,105.92,105.74,105.87,56461.0,105.77,105.92,105.74,105.87,56461.0
2018-06-19 15:05:00,105.89,105.93,105.85,105.91,13337.0,105.89,105.93,105.85,105.91,13337.0
2018-06-19 15:10:00,105.92,105.96,105.86,105.93,15586.0,105.92,105.96,105.86,105.93,15586.0
2018-06-19 15:15:00,105.94,105.94,105.87,105.88,41617.0,105.94,105.94,105.87,105.88,41617.0
2018-06-19 15:20:00,105.88,105.88,105.84,105.84,20627.0,105.88,105.88,105.84,105.84,20627.0
2018-06-19 15:25:00,105.84,105.88,105.77,105.81,20582.0,105.84,105.88,105.77,105.81,20582.0
2018-06-19 15:30:00,105.81,105.86,105.79,105.79,17395.0,105.81,105.86,105.79,105.79,17395.0
2018-06-19 15:35:00,105.8,105.8,105.7,105.75,24427.0,105.8,105.8,105.7,105.75,24427.0
2018-06-19 15:40:00,105.75,105.81,105.75,105.79,22453.0,105.75,105.81,105.75,105.79,22453.0
2018-06-19 15:45:00,105.78,105.79,105.68,105.79,39390.0,105.78,105.79,105.68,105.79,39390.0
2018-06-19 15:50:00,105.8,105.85,105.76,105.8,60354.0,105.8,105.85,105.76,105.8,60354.0
2018-06-19 15:55:00,105.79,105.93,105.78,105.92,151395.0,105.79,105.93,105.78,105.92,151395.0
2018-06-20 09:30:00,105.83,106.31,105.82,106.08,26041.0,105.83,106.31,105.82,106.08,26041.0
2018-06-20 09:35:00,106.04,106.5,105.95,106.42,8938.0,106.04,106.5,105.95,106.42,8938.0
2018-06-20 09:40:00,106.42,106.62,106.42,106.55,8923.0,106.42,106.62,106.42,106.55,8923.0
2018-06-20 09:45:00,106.58,106.95,106.5,106.95,14311.0,106.58,106.95,106.5,106.95,14311.0
2018-06-20 09:50:00,106.91,106.99,106.43,106.52,27190.0,106.91,106.99,106.43,106.52,27190.0
2018-06-20 09:55:00,106.5,106.63,106.39,106.39,5451.0,106.5,106.63,106.39,106.39,5451.0
2018-06-20 10:00:00,106.41,106.7,106.41,106.67,14006.0,106.41,106.7,106.41,106.67,14006.0
2018-06-20 10:05:00,106.68,106.68,106.47,106.55,8435.0,106.68,106.68,106.47,106.55,8435.0
2018-06-20 10:10:00,106.52,106.67,106.39,106.44,10332.0,106.52,106.67,106.39,106.44,10332.0
2018-06-20 10:15:00,106.39,106.41,106.26,106.26,8335.0,106.39,106.41,106.26,106.26,8335.0
2018-06-20 10:20:00,106.23,106.29,106.05,106.12,17709.0,106.23,106.29,106.05,106.12,17709.0
2018-06-20 10:25:00,106.09,106.12,105.93,105.96,9119.0,106.09,106.12,105.93,105.96,9119.0
2018-06-20 10:30:00,105.98,106.03,105.87,105.97,12040.0,105.98,106.03,105.87,105.97,12040.0
2018-06-20 10:35:00,105.98,106.02,105.87,105.93,8998.0,105.98,106.02,105.87,105.93,8998.0
2018-06-20 10:40:00,105.95,106.13,105.95,106.08,12097.0,105.95,106.13,105.95,106.08,12097.0
2018-06-20 10:45:00,106.06,106.06,105.92,106.0,18072.0,106.06,106.06,105.92,106.0,18072.0
2018-06-20 10:50:00,106.0,106.04,105.95,105.99,40917.0,106.0,106.04,105.95,105.99,40917.0
2018-06-20 10:55:00,106.01,106.07,105.97,106.04,11616.0,106.01,106.07,105.97,106.04,11616.0
2018-06-20 11:00:00,106.04,106.08,105.99,105.99,36000.0,106.04,106.08,105.99,105.99,36000.0
2018-06-20 11:05:00,105.97,106.02,105.93,105.99,5266.0,105.97,106.02,105.93,105.99,5266.0
2018-06-20 11:10:00,105.99,106.05,105.92,106.02,9400.0,105.99,106.05,105.92,106.02,9400.0
2018-06-20 11:15:00,106.03,106.07,105.88,105.93,7646.0,106.03,106.07,105.88,105.93,7646.0
2018-06-20 11:20:00,105.95,105.95,105.9,105.95,5200.0,105.95,105.95,105.9,105.95,5200.0
2018-06-20 11:25:00,105.94,105.95,105.82,105.82,6463.0,105.94,105.95,105.82,105.82,6463.0
2018-06-20 11:30:00,105.83,105.85,105.67,105.75,9367.0,105.83,105.85,105.67,105.75,9367.0
2018-06-20 11:35:00,105.75,105.83,105.68,105.79,4000.0,105.75,105.83,105.68,105.79,4000.0
2018-06-20 11:40:00,105.77,105.85,105.76,105.81,6798.0,105.77,105.85,105.76,105.81,6798.0
2018-06-20 11:45:00,105.81,105.83,105.71,105.73,9257.0,105.81,105.83,105.71,105.73,9257.0
2018-06-20 11:50:00,105.76,105.78,105.72,105.78,4984.0,105.76,105.78,105.72,105.78,4984.0
2018-06-20 11:55:00,105.78,105.78,105.75,105.78,12108.0,105.78,105.78,105.75,105.78,12108.0
2018-06-20 12:00:00,105.78,105.91,105.74,105.89,8624.0,105.78,105.91,105.74,105.89,8624.0
2018-06-20 12:05:00,105.88,105.88,105.78,105.83,5901.0,105.88,105.88,105.78,105.83,5901.0
2018-06-20 12:10:00,105.83,105.95,105.83,105.92,3400.0,105.83,105.95,105.83,105.92,3400.0
2018-06-20 12:15:00,105.91,105.98,105.91,105.94,6862.0,105.91,105.98,105.91,105.94,6862.0
2018-06-20 12:20:00,105.95,105.95,105.91,105.94,2904.0,105.95,105.95,105.91,105.94,2904.0
2018-06-20 12:25:00,105.97,105.98,105.91,105.93,4700.0,105.97,105.98,105.91,105.93,4700.0
2018-06-20 12:30:00,105.95,105.97,105.89,105.97,6460.0,105.95,105.97,105.89,105.97,6460.0
2018-06-20 12:35:00,105.96,105.98,105.93,105.97,6286.0,105.96,105.98,105.93,105.97,6286.0
2018-06-20 12:40:00,105.98,105.98,105.94,105.94,10299.0,105.98,105.98,105.94,105.94,10299.0
2018-06-20 12:45:00,105.94,105.98,105.94,105.95,8233.0,105.94,105.98,105.94,105.95,8233.0
2018-06-20 12:50:00,105.98,106.02,105.96,105.96,15781.0,105.98,106.02,105.96,105.96,15781.0
2018-06-20 12:55:00,105.98,105.99,105.88,105.91,6281.0,105.98,105.99,105.88,105.91,6281.0
2018-06-20 13:00:00,105.9,105.93,105.79,105.79,3803.0,105.9,105.93,105.79,105.79,3803.0
2018-06-20 13:05:00,105.79,105.8,105.75,105.79,4175.0,105.79,105.8,105.75,105.79,4175.0
2018-06-20 13:10:00,105.78,105.82,105.64,105.68,15320.0,105.78,105.82,105.64,105.68,15320.0
2018-06-20 13:15:00,105.65,105.65,105.57,105.65,8114.0,105.65,105.65,105.57,105.65,8114.0
2018-06-20 13:20:00,105.67,105.71,105.65,105.67,7634.0,105.67,105.71,105.65,105.67,7634.0
2018-06-20 13:25:00,105.64,105.64,105.57,105.64,5305.0,105.64,105.64,105.57,105.64,5305.0
2018-06-20 13:30:00,105.67,105.7,105.61,105.63,4107.0,105.67,105.7,105.61,105.63,4107.0
2018-06-20 13:35:00,105.65,105.75,105.65,105.72,4100.0,105.65,105.75,105.65,105.72,4100.0
2018-06-20 13:40:00,105.72,105.79,105.7,105.73,4768.0,105.72,105.79,105.7,105.73,4768.0
2018-06-20 13:45:00,105.73,105.73,105.65,105.72,6553.0,105.73,105.73,105.65,105.72,6553.0
2018-06-20 13:50:00,105.73,105.74,105.65,105.71,8199.0,105.73,105.74,105.65,105.71,8199.0
2018-06-20 13:55:00,105.73,105.74,105.7,105.73,2965.0,105.73,105.74,105.7,105.73,2965.0
2018-06-20 14:00:00,105.75,105.83,105.75,105.83,4075.0,105.75,105.83,105.75,105.83,4075.0
2018-06-20 14:05:00,105.85,105.92,105.85,105.91,6781.0,105.85,105.92,105.85,105.91,6781.0
2018-06-20 14:10:00,105.92,105.92,105.89,105.89,12496.0,105.92,105.92,105.89,105.89,12496.0
2018-06-20 14:15:00,105.91,106.0,105.88,105.9,19602.0,105.91,106.0,105.88,105.9,19602.0
2018-06-20 14:20:00,105.9,105.96,105.86,105.93,8493.0,105.9,105.96,105.86,105.93,8493.0
2018-06-20 14:25:00,105.95,105.96,105.85,105.91,5773.0,105.95,105.96,105.85,105.91,5773.0
2018-06-20 14:30:00,105.93,105.95,105.88,105.89,6400.0,105.93,105.95,105.88,105.89,6400.0
2018-06-20 14:35:00,105.9,105.93,105.86,105.88,7461.0,105.9,105.93,105.86,105.88,7461.0
2018-06-20 14:40:00,105.89,105.89,105.78,105.78,8525.0,105.89,105.89,105.78,105.78,8525.0
2018-06-20 14:45:00,105.78,105.8,105.73,105.79,8766.0,105.78,105.8,105.73,105.79,8766.0
2018-06-20 14:50:00,105.78,105.91,105.77,105.91,6149.0,105.78,105.91,105.77,105.91,6149.0
2018-06-20 14:55:00,105.91,105.93,105.79,105.81,10561.0,105.91,105.93,105.79,105.81,10561.0
2018-06-20 15:00:00,105.8,105.8,105.7,105.72,11800.0,105.8,105.8,105.7,105.72,11800.0
2018-06-20 15:05:00,105.71,105.77,105.65,105.77,12442.0,105.71,105.77,105.65,105.77,12442.0
2018-06-20 15:10:00,105.77,105.82,105.74,105.77,10196.0,105.77,105.82,105.74,105.77,10196.0
2018-06-20 15:15:00,105.78,105.82,105.76,105.8,5725.0,105.78,105.82,105.76,105.8,5725.0
2018-06-20 15:20:00,105.81,105.82,105.74,105.74,11406.0,105.81,105.82,105.74,105.74,11406.0
2018-06-20 15:25:00,105.76,105.82,105.74,105.74,6299.0,105.76,105.82,105.74,105.74,6299.0
2018-06-20 15:30:00,105.77,105.82,105.74,105.76,13403.0,105.77,105.82,105.74,105.76,13403.0
2018-06-20 15:35:00,105.76,105.76,105.71,105.73,9019.0,105.76,105.76,105.71,105.73,9019.0
2018-06-20 15:40:00,105.73,105.74,105.6,105.68,14764.0,105.73,105.74,105.6,105.68,14764.0
2018-06-20 15:45:00,105.67,105.74,105.65,105.65,16390.0,105.67,105.74,105.65,105.65,16390.0
2018-06-20 15:50:00,105.65,105.66,105.54,105.57,24262.0,105.65,105.66,105.54,105.57,24262.0
2018-06-20 15:55:00,105.57,105.65,105.55,105.62,91994.0,105.57,105.65,105.55,105.62,91994.0
2018-06-21 09:30:00,105.95,105.95,105.38,105.41,18078.0,105.95,105.95,105.38,105.41,18078.0
2018-06-21 09:35:00,105.4,105.56,105.17,105.4,14334.0,105.4,105.56,105.17,105.4,14334.0
2018-06-21 09:40:00,105.42,105.45,105.18,105.19,8119.0,105.42,105.45,105.18,105.19,8119.0
2018-06-21 09:45:00,105.18,105.53,105.12,105.53,7499.0,105.18,105.53,105.12,105.53,7499.0
2018-06-21 09:50:00,105.54,105.71,105.47,105.48,9701.0,105.54,105.71,105.47,105.48,9701.0
2018-06-21 09:55:00,105.49,105.7,105.48,105.68,6007.0,105.49,105.7,105.48,105.68,6007.0
2018-06-21 10:00:00,105.66,105.68,105.38,105.42,14697.0,105.66,105.68,105.38,105.42,14697.0
2018-06-21 10:05:00,105.38,105.46,105.22,105.23,66032.0,105.38,105.46,105.22,105.23,66032.0
2018-06-21 10:10:00,105.18,105.36,105.12,105.36,10648.0,105.18,105.36,105.12,105.36,10648.0
2018-06-21 10:15:00,105.39,105.43,105.13,105.2,13133.0,105.39,105.43,105.13,105.2,13133.0
2018-06-21 10:20:00,105.16,105.2,105.08,105.09,18607.0,105.16,105.2,105.08,105.09,18607.0
2018-06-21 10:25:00,105.13,105.24,105.1,105.19,8439.0,105.13,105.24,105.1,105.19,8439.0
2018-06-21 10:30:00,105.2,105.21,105.13,105.17,8921.0,105.2,105.21,105.13,105.17,8921.0
2018-06-21 10:35:00,105.15,105.2,104.96,105.12,18653.0,105.15,105.2,104.96,105.12,18653.0
2018-06-21 10:40:00,105.11,105.12,105.04,105.06,6526.0,105.11,105.12,105.04,105.06,6526.0
2018-06-21 10:45:00,105.02,105.04,104.79,104.79,9593.0,105.02,105.04,104.79,104.79,9593.0
2018-06-21 10:50:00,104.8,104.81,104.69,104.71,28870.0,104.8,104.81,104.69,104.71,28870.0
2018-06-21 10:55:00,104.73,105.1,104.73,104.97,25244.0,104.73,105.1,104.73,104.97,25244.0
2018-06-21 11:00:00,104.94,105.0,104.85,105.0,5430.0,104.94,105.0,104.85,105.0,5430.0
2018-06-21 11:05:00,104.98,105.02,104.91,104.95,7598.0,104.98,105.02,104.91,104.95,7598.0
2018-06-21 11:10:00,104.95,104.98,104.91,104.92,7423.0,104.95,104.98,104.91,104.92,7423.0
2018-06-21 11:15:00,104.93,105.0,104.9,104.98,3617.0,104.93,105.0,104.9,104.98,3617.0
2018-06-21 11:20:00,104.99,105.02,104.91,104.98,9091.0,104.99,105.02,104.91,104.98,9091.0
2018-06-21 11:25:00,105.0,105.03,104.97,104.99,10267.0,105.0,105.03,104.97,104.99,10267.0
2018-06-21 11:30:00,104.98,105.1,104.98,105.09,3100.0,104.98,105.1,104.98,105.09,3100.0
2018-06-21 11:35:00,105.09,105.11,105.03,105.11,5138.0,105.09,105.11,105.03,105.11,5138.0
2018-06-21 11:40:00,105.09,105.1,105.02,105.06,6300.0,105.09,105.1,105.02,105.06,6300.0
2018-06-21 11:45:00,105.05,105.06,104.99,104.99,4400.0,105.05,105.06,104.99,104.99,4400.0
2018-06-21 11:50:00,105.0,105.11,104.98,105.09,5450.0,105.0,105.11,104.98,105.09,5450.0
2018-06-21 11:55:00,105.1,105.11,104.94,104.94,6160.0,105.1,105.11,104.94,104.94,6160.0
2018-06-21 12:00:00,104.94,104.99,104.91,104.92,9076.0,104.94,104.99,104.91,104.92,9076.0
2018-06-21 12:05:00,104.93,105.01,104.88,104.96,5300.0,104.93,105.01,104.88,104.96,5300.0
2018-06-21 12:10:00,104.97,105.04,104.97,105.01,2600.0,104.97,105.04,104.97,105.01,2600.0
2018-06-21 12:15:00,105.0,105.02,104.96,105.0,10425.0,105.0,105.02,104.96,105.0,10425.0
2018-06-21 12:20:00,105.01,105.06,104.99,104.99,7180.0,105.01,105.06,104.99,104.99,7180.0
2018-06-21 12:25:00,104.99,105.03,104.99,105.03,7796.0,104.99,105.03,104.99,105.03,7796.0
2018-06-21 12:30:00,105.01,105.02,104.94,104.97,10775.0,105.01,105.02,104.94,104.97,10775.0
2018-06-21 12:35:00,104.95,104.99,104.77,104.77,12375.0,104.95,104.99,104.77,104.77,12375.0
2018-06-21 12:40:00,104.79,104.89,104.77,104.89,12850.0,104.79,104.89,104.77,104.89,12850.0
2018-06-21 12:45:00,104.88,104.94,104.87,104.92,3525.0,104.88,104.94,104.87,104.92,3525.0
2018-06-21 12:50:00,104.95,105.02,104.78,104.81,13400.0,104.95,105.02,104.78,104.81,13400.0
2018-06-21 12:55:00,104.81,104.85,104.79,104.8,3598.0,104.81,104.85,104.79,104.8,3598.0
2018-06-21 13:00:00,104.81,104.87,104.79,104.85,3703.0,104.81,104.87,104.79,104.85,3703.0
2018-06-21 13:05:00,104.83,104.83,104.79,104.83,4200.0,104.83,104.83,104.79,104.83,4200.0
2018-06-21 13:10:00,104.85,104.95,104.85,104.95,2984.0,104.85,104.95,104.85,104.95,2984.0
2018-06-21 13:15:00,104.97,105.0,104.97,104.98,2179.0,104.97,105.0,104.97,104.98,2179.0
2018-06-21 13:20:00,104.98,105.01,104.97,105.0,6989.0,104.98,105.01,104.97,105.0,6989.0
2018-06-21 13:25:00,105.01,105.01,104.87,104.89,4855.0,105.01,105.01,104.87,104.89,4855.0
2018-06-21 13:30:00,104.86,104.94,104.79,104.81,4150.0,104.86,104.94,104.79,104.81,4150.0
2018-06-21 13:35:00,104.82,104.88,104.82,104.86,4116.0,104.82,104.88,104.82,104.86,4116.0
2018-06-21 13:40:00,104.85,104.85,104.74,104.76,7700.0,104.85,104.85,104.74,104.76,7700.0
2018-06-21 13:45:00,104.75,104.81,104.72,104.8,3200.0,104.75,104.81,104.72,104.8,3200.0
2018-06-21 13:50:00,104.8,104.83,104.76,104.83,4911.0,104.8,104.83,104.76,104.83,4911.0
2018-06-21 13:55:00,104.85,104.85,104.76,104.76,5391.0,104.85,104.85,104.76,104.76,5391.0
2018-06-21 14:00:00,104.79,104.84,104.72,104.72,5621.0,104.79,104.84,104.72,104.72,5621.0
2018-06-21 14:05:00,104.72,104.84,104.7,104.79,5873.0,104.72,104.84,104.7,104.79,5873.0
2018-06-21 14:10:00,104.78,104.86,104.77,104.84,3090.0,104.78,104.86,104.77,104.84,3090.0
2018-06-21 14:15:00,104.84,104.86,104.79,104.81,5244.0,104.84,104.86,104.79,104.81,5244.0
2018-06-21 14:20:00,104.8,104.86,104.77,104.78,5313.0,104.8,104.86,104.77,104.78,5313.0
2018-06-21 14:25:00,104.79,104.79,104.73,104.74,2900.0,104.79,104.79,104.73,104.74,2900.0
2018-06-21 14:30:00,104.75,104.77,104.74,104.75,3396.0,104.75,104.77,104.74,104.75,3396.0
2018-06-21 14:35:00,104.75,104.88,104.73,104.8,5880.0,104.75,104.88,104.73,104.8,5880.0
2018-06-21 14:40:00,104.82,104.92,104.81,104.92,4500.0,104.82,104.92,104.81,104.92,4500.0
2018-06-21 14:45:00,104.92,104.98,104.9,104.98,6900.0,104.92,104.98,104.9,104.98,6900.0
2018-06-21 14:50:00,105.0,105.01,104.94,105.01,8985.0,105.0,105.01,104.94,105.01,8985.0
2018-06-21 14:55:00,104.98,105.02,104.89,104.92,6833.0,104.98,105.02,104.89,104.92,6833.0
2018-06-21 15:00:00,104.91,104.95,104.85,104.95,4420.0,104.91,104.95,104.85,104.95,4420.0
2018-06-21 15:05:00,104.94,105.0,104.91,104.97,9705.0,104.94,105.0,104.91,104.97,9705.0
2018-06-21 15:10:00,104.97,104.98,104.89,104.98,7400.0,104.97,104.98,104.89,104.98,7400.0
2018-06-21 15:15:00,104.96,104.97,104.9,104.9,7519.0,104.96,104.97,104.9,104.9,7519.0
2018-06-21 15:20:00,104.88,104.88,104.77,104.81,13633.0,104.88,104.88,104.77,104.81,13633.0
2018-06-21 15:25:00,104.78,104.91,104.77,104.87,12273.0,104.78,104.91,104.77,104.87,12273.0
2018-06-21 15:30:00,104.88,104.88,104.6,104.62,10532.0,104.88,104.88,104.6,104.62,10532.0
2018-06-21 15:35:00,104.62,104.78,104.6,104.76,17495.0,104.62,104.78,104.6,104.76,17495.0
2018-06-21 15:40:00,104.76,104.77,104.69,104.7,9913.0,104.76,104.77,104.69,104.7,9913.0
2018-06-21 15:45:00,104.72,104.81,104.7,104.77,14696.0,104.72,104.81,104.7,104.77,14696.0
2018-06-21 15:50:00,104.76,104.78,104.7,104.73,26022.0,104.76,104.78,104.7,104.73,26022.0
2018-06-21 15:55:00,104.74,104.78,104.71,104.73,33309.0,104.74,104.78,104.71,104.73,33309.0
2018-06-22 09:30:00,105.22,105.22,104.35,104.6,15464.0,105.22,105.22,104.35,104.6,15464.0
2018-06-22 09:35:00,104.54,104.67,103.5,103.75,66800.0,104.54,104.67,103.5,103.75,66800.0
2018-06-22 09:40:00,103.71,103.78,103.55,103.56,6671.0,103.71,103.78,103.55,103.56,6671.0
2018-06-22 09:45:00,103.52,103.77,103.52,103.7,9349.0,103.52,103.77,103.52,103.7,9349.0
2018-06-22 09:50:00,103.7,103.98,103.7,103.81,15257.0,103.7,103.98,103.7,103.81,15257.0
2018-06-22 09:55:00,103.83,103.91,103.56,103.63,13131.0,103.83,103.91,103.56,103.63,13131.0
2018-06-22 10:00:00,103.67,103.71,103.28,103.34,16121.0,103.67,103.71,103.28,103.34,16121.0
2018-06-22 10:05:00,103.3,103.66,103.27,103.51,15870.0,103.3,103.66,103.27,103.51,15870.0
2018-06-22 10:10:00,103.52,103.67,103.49,103.5,11171.0,103.52,103.67,103.49,103.5,11171.0
2018-06-22 10:15:00,103.52,103.61,103.38,103.4,19862.0,103.52,103.61,103.38,103.4,19862.0
2018-06-22 10:20:00,103.4,103.54,103.37,103.46,12438.0,103.4,103.54,103.37,103.46,12438.0
2018-06-22 10:25:00,103.46,103.46,103.24,103.39,15385.0,103.46,103.46,103.24,103.39,15385.0
2018-06-22 10:30:00,103.39,103.57,103.39,103.55,15639.0,103.39,103.57,103.39,103.55,15639.0
2018-06-22 10:35:00,103.58,103.84,103.53,103.76,15654.0,103.58,103.84,103.53,103.76,15654.0
2018-06-22 10:40:00,103.76,103.87,103.73,103.83,10040.0,103.76,103.87,103.73,103.83,10040.0
2018-06-22 10:45:00,103.82,103.98,103.78,103.79,10594.0,103.82,103.98,103.78,103.79,10594.0
2018-06-22 10:50:00,103.78,103.82,103.63,103.82,8884.0,103.78,103.82,103.63,103.82,8884.0
2018-06-22 10:55:00,103.83,103.9,103.71,103.85,6500.0,103.83,103.9,103.71,103.85,6500.0
2018-06-22 11:00:00,103.86,103.86,103.49,103.53,12375.0,103.86,103.86,103.49,103.53,12375.0
2018-06-22 11:05:00,103.54,103.75,103.54,103.74,8356.0,103.54,103.75,103.54,103.74,8356.0
2018-06-22 11:10:00,103.74,103.86,103.71,103.86,8205.0,103.74,103.86,103.71,103.86,8205.0
2018-06-22 11:15:00,103.84,103.85,103.77,103.77,5185.0,103.84,103.85,103.77,103.77,5185.0
2018-06-22 11:20:00,103.77,103.86,103.72,103.75,7292.0,103.77,103.86,103.72,103.75,7292.0
2018-06-22 11:25:00,103.71,103.95,103.71,103.95,5505.0,103.71,103.95,103.71,103.95,5505.0
2018-06-22 11:30:00,103.97,103.97,103.8,103.88,8330.0,103.97,103.97,103.8,103.88,8330.0
2018-06-22 11:35:00,103.87,103.88,103.76,103.83,8217.0,103.87,103.88,103.76,103.83,8217.0
2018-06-22 11:40:00,103.83,103.92,103.83,103.89,7600.0,103.83,103.92,103.83,103.89,7600.0
2018-06-22 11:45:00,103.92,103.92,103.81,103.82,12462.0,103.92,103.92,103.81,103.82,12462.0
2018-06-22 11:50:00,103.82,103.95,103.8,103.89,13174.0,103.82,103.95,103.8,103.89,13174.0
2018-06-22 11:55:00,103.88,103.93,103.86,103.87,12088.0,103.88,103.93,103.86,103.87,12088.0
2018-06-22 12:00:00,103.88,103.9,103.84,103.86,7799.0,103.88,103.9,103.84,103.86,7799.0
2018-06-22 12:05:00,103.84,103.84,103.73,103.79,15412.0,103.84,103.84,103.73,103.79,15412.0
2018-06-22 12:10:00,103.8,103.87,103.8,103.85,8422.0,103.8,103.87,103.8,103.85,8422.0
2018-06-22 12:15:00,103.84,103.84,103.77,103.83,7753.0,103.84,103.84,103.77,103.83,7753.0
2018-06-22 12:20:00,103.83,104.0,103.82,103.88,11700.0,103.83,104.0,103.82,103.88,11700.0
2018-06-22 12:25:00,103.88,103.95,103.78,103.81,16666.0,103.88,103.95,103.78,103.81,16666.0
2018-06-22 12:30:00,103.82,103.82,103.71,103.71,6073.0,103.82,103.82,103.71,103.71,6073.0
2018-06-22 12:35:00,103.7,103.74,103.68,103.69,6500.0,103.7,103.74,103.68,103.69,6500.0
2018-06-22 12:40:00,103.69,103.85,103.69,103.76,56192.0,103.69,103.85,103.69,103.76,56192.0
2018-06-22 12:45:00,103.75,103.8,103.72,103.73,12405.0,103.75,103.8,103.72,103.73,12405.0
2018-06-22 12:50:00,103.76,103.82,103.74,103.77,10868.0,103.76,103.82,103.74,103.77,10868.0
2018-06-22 12:55:00,103.75,103.79,103.74,103.78,3199.0,103.75,103.79,103.74,103.78,3199.0
2018-06-22 13:00:00,103.78,103.82,103.76,103.82,7184.0,103.78,103.82,103.76,103.82,7184.0
2018-06-22 13:05:00,103.83,103.89,103.81,103.87,5450.0,103.83,103.89,103.81,103.87,5450.0
2018-06-22 13:10:00,103.87,103.87,103.82,103.83,15233.0,103.87,103.87,103.82,103.83,15233.0
2018-06-22 13:15:00,103.84,103.85,103.82,103.82,6378.0,103.84,103.85,103.82,103.82,6378.0
2018-06-22 13:20:00,103.82,104.08,103.82,103.9,11509.0,103.82,104.08,103.82,103.9,11509.0
2018-06-22 13:25:00,103.91,103.95,103.88,103.91,14166.0,103.91,103.95,103.88,103.91,14166.0
2018-06-22 13:30:00,103.9,103.92,103.84,103.89,10337.0,103.9,103.92,103.84,103.89,10337.0
2018-06-22 13:35:00,103.91,103.98,103.91,103.93,33218.0,103.91,103.98,103.91,103.93,33218.0
2018-06-22 13:40:00,103.93,104.01,103.9,103.93,29839.0,103.93,104.01,103.9,103.93,29839.0
2018-06-22 13:45:00,103.94,104.06,103.94,104.03,8314.0,103.94,104.06,103.94,104.03,8314.0
2018-06-22 13:50:00,104.05,104.15,104.04,104.15,10931.0,104.05,104.15,104.04,104.15,10931.0
2018-06-22 13:55:00,104.15,104.18,104.15,104.17,10518.0,104.15,104.18,104.15,104.17,10518.0
2018-06-22 14:00:00,104.17,104.28,104.17,104.22,10350.0,104.17,104.28,104.17,104.22,10350.0
2018-06-22 14:05:00,104.21,104.22,104.16,104.2,7451.0,104.21,104.22,104.16,104.2,7451.0
2018-06-22 14:10:00,104.2,104.2,104.1,104.13,6549.0,104.2,104.2,104.1,104.13,6549.0
2018-06-22 14:15:00,104.14,104.14,103.97,103.97,38173.0,104.14,104.14,103.97,103.97,38173.0
2018-06-22 14:20:00,103.99,103.99,103.84,103.84,10882.0,103.99,103.99,103.84,103.84,10882.0
2018-06-22 14:25:00,103.86,103.88,103.75,103.84,13316.0,103.86,103.88,103.75,103.84,13316.0
2018-06-22 14:30:00,103.84,103.94,103.84,103.85,7899.0,103.84,103.94,103.84,103.85,7899.0
2018-06-22 14:35:00,103.87,103.93,103.87,103.89,4778.0,103.87,103.93,103.87,103.89,4778.0
2018-06-22 14:40:00,103.9,103.97,103.88,103.95,8179.0,103.9,103.97,103.88,103.95,8179.0
2018-06-22 14:45:00,103.94,103.99,103.92,103.93,7639.0,103.94,103.99,103.92,103.93,7639.0
2018-06-22 14:50:00,103.96,103.98,103.95,103.97,5622.0,103.96,103.98,103.95,103.97,5622.0
2018-06-22 14:55:00,103.97,103.98,103.92,103.94,5989.0,103.97,103.98,103.92,103.94,5989.0
2018-06-22 15:00:00,103.93,103.94,103.91,103.94,20697.0,103.93,103.94,103.91,103.94,20697.0
2018-06-22 15:05:00,103.95,104.02,103.94,103.99,22494.0,103.95,104.02,103.94,103.99,22494.0
2018-06-22 15:10:00,103.98,103.99,103.93,103.96,12329.0,103.98,103.99,103.93,103.96,12329.0
2018-06-22 15:15:00,103.96,104.03,103.95,103.97,27492.0,103.96,104.03,103.95,103.97,27492.0
2018-06-22 15:20:00,103.97,104.0,103.91,104.0,14968.0,103.97,104.0,103.91,104.0,14968.0
2018-06-22 15:25:00,103.99,104.0,103.92,103.92,18315.0,103.99,104.0,103.92,103.92,18315.0
2018-06-22 15:30:00,103.92,104.0,103.92,103.99,24185.0,103.92,104.0,103.92,103.99,24185.0
2018-06-22 15:35:00,103.99,103.99,103.88,103.91,30861.0,103.99,103.99,103.88,103.91,30861.0
2018-06-22 15:40:00,103.91,104.0,103.87,104.0,46537.0,103.91,104.0,103.87,104.0,46537.0
2018-06-22 15:45:00,104.0,104.11,103.93,103.95,55630.0,104.0,104.11,103.93,103.95,55630.0
2018-06-22 15:50:00,103.95,104.0,103.71,103.86,66890.0,103.95,104.0,103.71,103.86,66890.0
2018-06-22 15:55:00,103.89,104.0,103.55,103.71,248015.0,103.89,104.0,103.55,103.71,248015.0
2018-06-25 09:30:00,103.7,103.7,103.1,103.52,29102.0,103.7,103.7,103.1,103.52,29102.0
2018-06-25 09:35:00,103.44,103.52,103.39,103.5,4400.0,103.44,103.52,103.39,103.5,4400.0
2018-06-25 09:40:00,103.49,103.68,103.44,103.52,5170.0,103.49,103.68,103.44,103.52,5170.0
2018-06-25 09:45:00,103.4,103.48,103.14,103.19,7910.0,103.4,103.48,103.14,103.19,7910.0
2018-06-25 09:50:00,103.19,103.19,103.11,103.13,2423.0,103.19,103.19,103.11,103.13,2423.0
2018-06-25 09:55:00,103.13,103.14,102.9,102.95,6010.0,103.13,103.14,102.9,102.95,6010.0
2018-06-25 10:00:00,102.94,103.05,102.71,102.79,5767.0,102.94,103.05,102.71,102.79,5767.0
2018-06-25 10:05:00,102.76,102.77,102.52,102.61,12226.0,102.76,102.77,102.52,102.61,12226.0
2018-06-25 10:10:00,102.68,102.74,102.58,102.59,7101.0,102.68,102.74,102.58,102.59,7101.0
2018-06-25 10:15:00,102.6,102.77,102.6,102.65,8743.0,102.6,102.77,102.6,102.65,8743.0
2018-06-25 10:20:00,102.68,102.73,102.6,102.71,6900.0,102.68,102.73,102.6,102.71,6900.0
2018-06-25 10:25:00,102.73,102.87,102.71,102.84,10741.0,102.73,102.87,102.71,102.84,10741.0
2018-06-25 10:30:00,102.84,102.9,102.64,102.9,13900.0,102.84,102.9,102.64,102.9,13900.0
2018-06-25 10:35:00,102.93,102.95,102.85,102.89,6400.0,102.93,102.95,102.85,102.89,6400.0
2018-06-25 10:40:00,102.87,103.07,102.78,103.07,8701.0,102.87,103.07,102.78,103.07,8701.0
2018-06-25 10:45:00,103.02,103.09,102.97,103.07,3800.0,103.02,103.09,102.97,103.07,3800.0
2018-06-25 10:50:00,103.04,103.05,102.78,102.94,11222.0,103.04,103.05,102.78,102.94,11222.0
2018-06-25 10:55:00,102.88,102.89,102.75,102.8,10234.0,102.88,102.89,102.75,102.8,10234.0
2018-06-25 11:00:00,102.78,102.93,102.76,102.82,6541.0,102.78,102.93,102.76,102.82,6541.0
2018-06-25 11:05:00,102.78,102.87,102.77,102.78,6070.0,102.78,102.87,102.77,102.78,6070.0
2018-06-25 11:10:00,102.76,102.97,102.76,102.89,5403.0,102.76,102.97,102.76,102.89,5403.0
2018-06-25 11:15:00,102.79,102.83,102.73,102.8,14917.0,102.79,102.83,102.73,102.8,14917.0
2018-06-25 11:20:00,102.8,102.8,102.7,102.71,10366.0,102.8,102.8,102.7,102.71,10366.0
2018-06-25 11:25:00,102.69,102.72,102.59,102.62,11300.0,102.69,102.72,102.59,102.62,11300.0
2018-06-25 11:30:00,102.62,102.65,102.54,102.55,12991.0,102.62,102.65,102.54,102.55,12991.0
2018-06-25 11:35:00,102.52,102.57,102.45,102.45,5302.0,102.52,102.57,102.45,102.45,5302.0
2018-06-25 11:40:00,102.45,102.67,102.43,102.62,8800.0,102.45,102.67,102.43,102.62,8800.0
2018-06-25 11:45:00,102.62,102.73,102.59,102.73,5699.0,102.62,102.73,102.59,102.73,5699.0
2018-06-25 11:50:00,102.7,102.73,102.2,102.24,19869.0,102.7,102.73,102.2,102.24,19869.0
2018-06-25 11:55:00,102.19,102.27,102.15,102.22,10600.0,102.19,102.27,102.15,102.22,10600.0
2018-06-25 12:00:00,102.2,102.2,102.0,102.1,15356.0,102.2,102.2,102.0,102.1,15356.0
2018-06-25 12:05:00,102.09,102.1,101.9,101.9,9840.0,102.09,102.1,101.9,101.9,9840.0
2018-06-25 12:10:00,101.9,101.93,101.74,101.84,8417.0,101.9,101.93,101.74,101.84,8417.0
2018-06-25 12:15:00,101.83,101.92,101.82,101.91,10021.0,101.83,101.92,101.82,101.91,10021.0
2018-06-25 12:20:00,101.9,102.14,101.82,102.14,7490.0,101.9,102.14,101.82,102.14,7490.0
2018-06-25 12:25:00,102.2,102.21,102.12,102.12,4147.0,102.2,102.21,102.12,102.12,4147.0
2018-06-25 12:30:00,102.16,102.2,102.09,102.09,7361.0,102.16,102.2,102.09,102.09,7361.0
2018-06-25 12:35:00,102.08,102.08,101.88,101.96,6692.0,102.08,102.08,101.88,101.96,6692.0
2018-06-25 12:40:00,101.96,102.03,101.91,102.03,3133.0,101.96,102.03,101.91,102.03,3133.0
2018-06-25 12:45:00,101.98,102.0,101.85,101.9,8951.0,101.98,102.0,101.85,101.9,8951.0
2018-06-25 12:50:00,101.9,101.91,101.81,101.87,9691.0,101.9,101.91,101.81,101.87,9691.0
2018-06-25 12:55:00,101.87,101.95,101.85,101.85,8245.0,101.87,101.95,101.85,101.85,8245.0
2018-06-25 13:00:00,101.84,101.85,101.56,101.56,13044.0,101.84,101.85,101.56,101.56,13044.0
2018-06-25 13:05:00,101.58,101.67,101.57,101.67,13269.0,101.58,101.67,101.57,101.67,13269.0
2018-06-25 13:10:00,101.7,101.73,101.66,101.67,9650.0,101.7,101.73,101.66,101.67,9650.0
2018-06-25 13:15:00,101.65,101.66,101.47,101.55,10942.0,101.65,101.66,101.47,101.55,10942.0
2018-06-25 13:20:00,101.55,101.6,101.46,101.51,10910.0,101.55,101.6,101.46,101.51,10910.0
2018-06-25 13:25:00,101.53,101.59,101.46,101.53,4245.0,101.53,101.59,101.46,101.53,4245.0
2018-06-25 13:30:00,101.53,101.61,101.53,101.59,7992.0,101.53,101.61,101.53,101.59,7992.0
2018-06-25 13:35:00,101.6,101.61,101.54,101.58,13398.0,101.6,101.61,101.54,101.58,13398.0
2018-06-25 13:40:00,101.59,101.6,101.57,101.6,6202.0,101.59,101.6,101.57,101.6,6202.0
2018-06-25 13:45:00,101.58,101.62,101.49,101.49,14673.0,101.58,101.62,101.49,101.49,14673.0
2018-06-25 13:50:00,101.53,101.61,101.48,101.48,6156.0,101.53,101.61,101.48,101.48,6156.0
2018-06-25 13:55:00,101.47,101.47,101.36,101.38,6991.0,101.47,101.47,101.36,101.38,6991.0
2018-06-25 14:00:00,101.34,101.37,101.2,101.27,15723.0,101.34,101.37,101.2,101.27,15723.0
2018-06-25 14:05:00,101.27,101.29,101.19,101.19,12997.0,101.27,101.29,101.19,101.19,12997.0
2018-06-25 14:10:00,101.2,101.5,101.17,101.3,24271.0,101.2,101.5,101.17,101.3,24271.0
2018-06-25 14:15:00,101.34,101.34,101.24,101.28,16239.0,101.34,101.34,101.24,101.28,16239.0
2018-06-25 14:20:00,101.28,101.42,101.28,101.38,13443.0,101.28,101.42,101.28,101.38,13443.0
2018-06-25 14:25:00,101.36,101.48,101.33,101.43,11340.0,101.36,101.48,101.33,101.43,11340.0
2018-06-25 14:30:00,101.41,101.43,101.21,101.21,16267.0,101.41,101.43,101.21,101.21,16267.0
2018-06-25 14:35:00,101.19,101.22,101.06,101.06,13747.0,101.19,101.22,101.06,101.06,13747.0
2018-06-25 14:40:00,101.08,101.12,101.02,101.06,15308.0,101.08,101.12,101.02,101.06,15308.0
2018-06-25 14:45:00,101.08,101.13,101.03,101.08,12052.0,101.08,101.13,101.03,101.08,12052.0
2018-06-25 14:50:00,101.06,101.07,100.78,100.79,25105.0,101.06,101.07,100.78,100.79,25105.0
2018-06-25 14:55:00,100.78,100.94,100.78,100.94,15596.0,100.78,100.94,100.78,100.94,15596.0
2018-06-25 15:00:00,100.93,101.1,100.92,101.02,16447.0,100.93,101.1,100.92,101.02,16447.0
2018-06-25 15:05:00,101.0,101.0,100.73,100.77,16102.0,101.0,101.0,100.73,100.77,16102.0
2018-06-25 15:10:00,100.8,100.91,100.77,100.77,16745.0,100.8,100.91,100.77,100.77,16745.0
2018-06-25 15:15:00,100.72,100.87,100.72,100.73,23645.0,100.72,100.87,100.72,100.73,23645.0
2018-06-25 15:20:00,100.74,100.89,100.74,100.88,16694.0,100.74,100.89,100.74,100.88,16694.0
2018-06-25 15:25:00,100.88,100.94,100.85,100.89,17684.0,100.88,100.94,100.85,100.89,17684.0
2018-06-25 15:30:00,100.87,100.9,100.76,100.83,34124.0,100.87,100.9,100.76,100.83,34124.0
2018-06-25 15:35:00,100.8,101.15,100.79,101.13,35148.0,100.8,101.15,100.79,101.13,35148.0
2018-06-25 15:40:00,101.12,101.24,101.08,101.18,30441.0,101.12,101.24,101.08,101.18,30441.0
2018-06-25 15:45:00,101.17,101.17,100.96,100.97,44176.0,101.17,101.17,100.96,100.97,44176.0
2018-06-25 15:50:00,100.97,101.14,100.95,101.11,50806.0,100.97,101.14,100.95,101.11,50806.0
2018-06-25 15:55:00,101.11,101.11,100.72,100.81,262910.0,101.11,101.11,100.72,100.81,262910.0
2018-06-26 09:30:00,100.96,101.0,100.81,100.92,13458.0,100.96,101.0,100.81,100.92,13458.0
2018-06-26 09:35:00,100.75,100.75,100.41,100.45,4840.0,100.75,100.75,100.41,100.45,4840.0
2018-06-26 09:40:00,100.51,101.16,100.51,101.07,3100.0,100.51,101.16,100.51,101.07,3100.0
2018-06-26 09:45:00,101.16,101.24,100.97,100.97,6210.0,101.16,101.24,100.97,100.97,6210.0
2018-06-26 09:50:00,100.95,101.02,100.71,100.94,5700.0,100.95,101.02,100.71,100.94,5700.0
2018-06-26 09:55:00,100.91,101.15,100.9,101.01,5047.0,100.91,101.15,100.9,101.01,5047.0
2018-06-26 10:00:00,100.98,101.07,100.98,101.01,5048.0,100.98,101.07,100.98,101.01,5048.0
2018-06-26 10:05:00,101.0,101.06,100.85,101.06,4735.0,101.0,101.06,100.85,101.06,4735.0
2018-06-26 10:10:00,101.09,101.11,100.86,100.9,8548.0,101.09,101.11,100.86,100.9,8548.0
2018-06-26 10:15:00,100.89,100.9,100.47,100.47,15206.0,100.89,100.9,100.47,100.47,15206.0
2018-06-26 10:20:00,100.47,100.51,100.33,100.48,18271.0,100.47,100.51,100.33,100.48,18271.0
2018-06-26 10:25:00,100.5,100.53,100.13,100.13,8925.0,100.5,100.53,100.13,100.13,8925.0
2018-06-26 10:30:00,100.15,100.15,100.01,100.02,7296.0,100.15,100.15,100.01,100.02,7296.0
2018-06-26 10:35:00,100.04,100.09,99.97,100.09,5436.0,100.04,100.09,99.97,100.09,5436.0
2018-06-26 10:40:00,100.1,100.2,100.03,100.09,6950.0,100.1,100.2,100.03,100.09,6950.0
2018-06-26 10:45:00,100.1,100.19,100.02,100.18,5900.0,100.1,100.19,100.02,100.18,5900.0
2018-06-26 10:50:00,100.17,100.27,100.17,100.23,6200.0,100.17,100.27,100.17,100.23,6200.0
2018-06-26 10:55:00,100.24,100.33,100.19,100.26,5000.0,100.24,100.33,100.19,100.26,5000.0
2018-06-26 11:00:00,100.23,100.39,100.2,100.39,6467.0,100.23,100.39,100.2,100.39,6467.0
2018-06-26 11:05:00,100.39,100.57,100.39,100.57,5595.0,100.39,100.57,100.39,100.57,5595.0
2018-06-26 11:10:00,100.59,100.65,100.58,100.61,3670.0,100.59,100.65,100.58,100.61,3670.0
2018-06-26 11:15:00,100.61,100.69,100.51,100.51,9989.0,100.61,100.69,100.51,100.51,9989.0
2018-06-26 11:20:00,100.54,100.58,100.47,100.52,9363.0,100.54,100.58,100.47,100.52,9363.0
2018-06-26 11:25:00,100.52,100.54,100.47,100.5,6600.0,100.52,100.54,100.47,100.5,6600.0
2018-06-26 11:30:00,100.49,100.49,100.37,100.42,5799.0,100.49,100.49,100.37,100.42,5799.0
2018-06-26 11:35:00,100.43,100.62,100.43,100.62,3951.0,100.43,100.62,100.43,100.62,3951.0
2018-06-26 11:40:00,100.62,100.65,100.45,100.45,6330.0,100.62,100.65,100.45,100.45,6330.0
2018-06-26 11:45:00,100.47,100.52,100.47,100.48,5627.0,100.47,100.52,100.47,100.48,5627.0
2018-06-26 11:50:00,100.47,100.63,100.44,100.56,7806.0,100.47,100.63,100.44,100.56,7806.0
2018-06-26 11:55:00,100.56,100.65,100.5,100.65,7117.0,100.56,100.65,100.5,100.65,7117.0
2018-06-26 12:00:00,100.67,100.85,100.67,100.8,4067.0,100.67,100.85,100.67,100.8,4067.0
2018-06-26 12:05:00,100.82,100.82,100.75,100.82,8474.0,100.82,100.82,100.75,100.82,8474.0
2018-06-26 12:10:00,100.81,100.81,100.71,100.75,10404.0,100.81,100.81,100.71,100.75,10404.0
2018-06-26 12:15:00,100.76,100.78,100.54,100.6,17280.0,100.76,100.78,100.54,100.6,17280.0
2018-06-26 12:20:00,100.6,100.67,100.59,100.67,7592.0,100.6,100.67,100.59,100.67,7592.0
2018-06-26 12:25:00,100.66,100.73,100.64,100.7,6050.0,100.66,100.73,100.64,100.7,6050.0
2018-06-26 12:30:00,100.72,100.77,100.7,100.71,6974.0,100.72,100.77,100.7,100.71,6974.0
2018-06-26 12:35:00,100.71,100.77,100.71,100.74,3871.0,100.71,100.77,100.71,100.74,3871.0
2018-06-26 12:40:00,100.76,100.8,100.71,100.72,4849.0,100.76,100.8,100.71,100.72,4849.0
2018-06-26 12:45:00,100.72,100.72,100.68,100.68,5568.0,100.72,100.72,100.68,100.68,5568.0
2018-06-26 12:50:00,100.69,100.7,100.66,100.68,8109.0,100.69,100.7,100.66,100.68,8109.0
2018-06-26 12:55:00,100.68,100.68,100.61,100.64,7210.0,100.68,100.68,100.61,100.64,7210.0
2018-06-26 13:00:00,100.64,100.67,100.62,100.63,6401.0,100.64,100.67,100.62,100.63,6401.0
2018-06-26 13:05:00,100.63,100.68,100.62,100.68,11061.0,100.63,100.68,100.62,100.68,11061.0
2018-06-26 13:10:00,100.68,100.8,100.67,100.8,4200.0,100.68,100.8,100.67,100.8,4200.0
2018-06-26 13:15:00,100.79,100.96,100.79,100.96,5192.0,100.79,100.96,100.79,100.96,5192.0
2018-06-26 13:20:00,100.93,100.96,100.91,100.95,8108.0,100.93,100.96,100.91,100.95,8108.0
2018-06-26 13:25:00,100.92,100.94,100.87,100.9,7137.0,100.92,100.94,100.87,100.9,7137.0
2018-06-26 13:30:00,100.94,100.96,100.9,100.93,6189.0,100.94,100.96,100.9,100.93,6189.0
2018-06-26 13:35:00,100.92,100.96,100.9,100.96,4400.0,100.92,100.96,100.9,100.96,4400.0
2018-06-26 13:40:00,100.97,100.97,100.88,100.94,8631.0,100.97,100.97,100.88,100.94,8631.0
2018-06-26 13:45:00,100.93,101.0,100.9,100.99,4431.0,100.93,101.0,100.9,100.99,4431.0
2018-06-26 13:50:00,101.01,101.05,101.01,101.01,3700.0,101.01,101.05,101.01,101.01,3700.0
2018-06-26 13:55:00,101.01,101.04,100.99,101.04,4505.0,101.01,101.04,100.99,101.04,4505.0
2018-06-26 14:00:00,101.06,101.15,101.0,101.0,12623.0,101.06,101.15,101.0,101.0,12623.0
2018-06-26 14:05:00,100.99,101.01,100.92,100.94,8502.0,100.99,101.01,100.92,100.94,8502.0
2018-06-26 14:10:00,100.94,100.99,100.91,100.99,4447.0,100.94,100.99,100.91,100.99,4447.0
2018-06-26 14:15:00,100.98,100.99,100.94,100.94,10674.0,100.98,100.99,100.94,100.94,10674.0
2018-06-26 14:20:00,100.95,100.95,100.9,100.9,3102.0,100.95,100.95,100.9,100.9,3102.0
2018-06-26 14:25:00,100.89,100.9,100.83,100.84,6209.0,100.89,100.9,100.83,100.84,6209.0
2018-06-26 14:30:00,100.83,100.83,100.77,100.79,9073.0,100.83,100.83,100.77,100.79,9073.0
2018-06-26 14:35:00,100.8,100.9,100.8,100.9,10808.0,100.8,100.9,100.8,100.9,10808.0
2018-06-26 14:40:00,100.91,100.91,100.83,100.85,8627.0,100.91,100.91,100.83,100.85,8627.0
2018-06-26 14:45:00,100.87,100.87,100.77,100.79,6122.0,100.87,100.87,100.77,100.79,6122.0
2018-06-26 14:50:00,100.79,100.85,100.79,100.83,3800.0,100.79,100.85,100.79,100.83,3800.0
2018-06-26 14:55:00,100.82,100.83,100.75,100.75,7513.0,100.82,100.83,100.75,100.75,7513.0
2018-06-26 15:00:00,100.74,100.75,100.67,100.68,7763.0,100.74,100.75,100.67,100.68,7763.0
2018-06-26 15:05:00,100.67,100.75,100.67,100.69,10459.0,100.67,100.75,100.67,100.69,10459.0
2018-06-26 15:10:00,100.69,100.74,100.69,100.72,3994.0,100.69,100.74,100.69,100.72,3994.0
2018-06-26 15:15:00,100.72,100.73,100.65,100.65,7762.0,100.72,100.73,100.65,100.65,7762.0
2018-06-26 15:20:00,100.65,100.66,100.56,100.6,11435.0,100.65,100.66,100.56,100.6,11435.0
2018-06-26 15:25:00,100.62,100.67,100.61,100.61,10081.0,100.62,100.67,100.61,100.61,10081.0
2018-06-26 15:30:00,100.61,100.83,100.6,100.82,8780.0,100.61,100.83,100.6,100.82,8780.0
2018-06-26 15:35:00,100.82,100.82,100.66,100.68,20236.0,100.82,100.82,100.66,100.68,20236.0
2018-06-26 15:40:00,100.68,100.7,100.61,100.61,13973.0,100.68,100.7,100.61,100.61,13973.0
2018-06-26 15:45:00,100.61,100.62,100.5,100.51,19668.0,100.61,100.62,100.5,100.51,19668.0
2018-06-26 15:50:00,100.5,100.62,100.45,100.6,18476.0,100.5,100.62,100.45,100.6,18476.0
2018-06-26 15:55:00,100.6,100.73,100.57,100.7,68654.0,100.6,100.73,100.57,100.7,68654.0
2018-06-27 09:30:00,100.89,101.21,99.87,100.94,15653.0,100.89,101.21,99.87,100.94,15653.0
2018-06-27 09:35:00,100.99,101.05,100.83,100.94,4400.0,100.99,101.05,100.83,100.94,4400.0
2018-06-27 09:40:00,100.94,100.94,100.52,100.61,5141.0,100.94,100.94,100.52,100.61,5141.0
2018-06-27 09:45:00,100.74,100.89,100.66,100.66,4600.0,100.74,100.89,100.66,100.66,4600.0
2018-06-27 09:50:00,100.73,101.03,100.73,100.96,3915.0,100.73,101.03,100.73,100.96,3915.0
2018-06-27 09:55:00,101.05,101.09,100.72,100.72,25587.0,101.05,101.09,100.72,100.72,25587.0
2018-06-27 10:00:00,100.76,100.86,100.68,100.74,19997.0,100.76,100.86,100.68,100.74,19997.0
2018-06-27 10:05:00,100.73,100.73,100.58,100.71,6100.0,100.73,100.73,100.58,100.71,6100.0
2018-06-27 10:10:00,100.77,100.96,100.7,100.93,8816.0,100.77,100.96,100.7,100.93,8816.0
2018-06-27 10:15:00,100.93,100.93,100.82,100.86,2600.0,100.93,100.93,100.82,100.86,2600.0
2018-06-27 10:20:00,100.83,100.92,100.78,100.78,12249.0,100.83,100.92,100.78,100.78,12249.0
2018-06-27 10:25:00,100.76,100.93,100.74,100.88,6400.0,100.76,100.93,100.74,100.88,6400.0
2018-06-27 10:30:00,100.89,100.92,100.81,100.83,3100.0,100.89,100.92,100.81,100.83,3100.0
2018-06-27 10:35:00,100.83,101.03,100.8,100.94,8969.0,100.83,101.03,100.8,100.94,8969.0
2018-06-27 10:40:00,100.93,100.95,100.86,100.86,3900.0,100.93,100.95,100.86,100.86,3900.0
2018-06-27 10:45:00,100.88,100.89,100.69,100.7,6062.0,100.88,100.89,100.69,100.7,6062.0
2018-06-27 10:50:00,100.71,100.74,100.66,100.68,5600.0,100.71,100.74,100.66,100.68,5600.0
2018-06-27 10:55:00,100.67,100.76,100.64,100.72,3700.0,100.67,100.76,100.64,100.72,3700.0
2018-06-27 11:00:00,100.72,100.72,100.56,100.56,6940.0,100.72,100.72,100.56,100.56,6940.0
2018-06-27 11:05:00,100.53,100.54,100.37,100.42,4230.0,100.53,100.54,100.37,100.42,4230.0
2018-06-27 11:10:00,100.42,100.47,100.37,100.46,5989.0,100.42,100.47,100.37,100.46,5989.0
2018-06-27 11:15:00,100.51,100.51,100.42,100.5,3365.0,100.51,100.51,100.42,100.5,3365.0
2018-06-27 11:20:00,100.56,100.56,100.48,100.48,5257.0,100.56,100.56,100.48,100.48,5257.0
2018-06-27 11:25:00,100.46,100.46,100.3,100.36,4206.0,100.46,100.46,100.3,100.36,4206.0
2018-06-27 11:30:00,100.3,100.37,100.15,100.22,9618.0,100.3,100.37,100.15,100.22,9618.0
2018-06-27 11:35:00,100.2,100.21,100.09,100.14,6683.0,100.2,100.21,100.09,100.14,6683.0
2018-06-27 11:40:00,100.14,100.2,100.12,100.18,2600.0,100.14,100.2,100.12,100.18,2600.0
2018-06-27 11:45:00,100.17,100.43,100.17,100.41,9496.0,100.17,100.43,100.17,100.41,9496.0
2018-06-27 11:50:00,100.39,100.42,100.34,100.36,10618.0,100.39,100.42,100.34,100.36,10618.0
2018-06-27 11:55:00,100.38,100.38,100.16,100.2,6300.0,100.38,100.38,100.16,100.2,6300.0
2018-06-27 12:00:00,100.16,100.35,100.13,100.3,3855.0,100.16,100.35,100.13,100.3,3855.0
2018-06-27 12:05:00,100.34,100.35,100.29,100.33,3008.0,100.34,100.35,100.29,100.33,3008.0
2018-06-27 12:10:00,100.34,100.34,100.29,100.3,1700.0,100.34,100.34,100.29,100.3,1700.0
2018-06-27 12:15:00,100.32,100.44,100.3,100.43,4083.0,100.32,100.44,100.3,100.43,4083.0
2018-06-27 12:20:00,100.43,100.43,100.31,100.32,3700.0,100.43,100.43,100.31,100.32,3700.0
2018-06-27 12:25:00,100.32,100.33,100.22,100.22,1750.0,100.32,100.33,100.22,100.22,1750.0
2018-06-27 12:30:00,100.15,100.15,100.07,100.07,1400.0,100.15,100.15,100.07,100.07,1400.0
2018-06-27 12:35:00,100.09,100.09,99.99,100.03,5744.0,100.09,100.09,99.99,100.03,5744.0
2018-06-27 12:40:00,100.01,100.02,99.93,99.94,3538.0,100.01,100.02,99.93,99.94,3538.0
2018-06-27 12:45:00,99.88,99.94,99.85,99.92,5855.0,99.88,99.94,99.85,99.92,5855.0
2018-06-27 12:50:00,99.93,99.98,99.86,99.87,3390.0,99.93,99.98,99.86,99.87,3390.0
2018-06-27 12:55:00,99.87,99.93,99.83,99.84,7205.0,99.87,99.93,99.83,99.84,7205.0
2018-06-27 13:00:00,99.84,99.88,99.8,99.86,3301.0,99.84,99.88,99.8,99.86,3301.0
2018-06-27 13:05:00,99.82,99.84,99.66,99.66,3200.0,99.82,99.84,99.66,99.66,3200.0
2018-06-27 13:10:00,99.66,99.66,99.55,99.6,4037.0,99.66,99.66,99.55,99.6,4037.0
2018-06-27 13:15:00,99.54,99.54,99.31,99.35,3700.0,99.54,99.54,99.31,99.35,3700.0
2018-06-27 13:20:00,99.33,99.43,99.33,99.37,4266.0,99.33,99.43,99.33,99.37,4266.0
2018-06-27 13:25:00,99.35,99.36,99.25,99.26,7840.0,99.35,99.36,99.25,99.26,7840.0
2018-06-27 13:30:00,99.27,99.3,99.18,99.3,6121.0,99.27,99.3,99.18,99.3,6121.0
2018-06-27 13:35:00,99.31,99.36,99.27,99.27,2900.0,99.31,99.36,99.27,99.27,2900.0
2018-06-27 13:40:00,99.3,99.34,99.29,99.31,3884.0,99.3,99.34,99.29,99.31,3884.0
2018-06-27 13:45:00,99.31,99.33,99.16,99.19,6826.0,99.31,99.33,99.16,99.19,6826.0
2018-06-27 13:50:00,99.16,99.19,99.11,99.19,5909.0,99.16,99.19,99.11,99.19,5909.0
2018-06-27 13:55:00,99.14,99.24,99.14,99.21,4500.0,99.14,99.24,99.14,99.21,4500.0
2018-06-27 14:00:00,99.21,99.24,99.13,99.13,9952.0,99.21,99.24,99.13,99.13,9952.0
2018-06-27 14:05:00,99.14,99.16,98.99,98.99,8200.0,99.14,99.16,98.99,98.99,8200.0
2018-06-27 14:10:00,98.93,98.98,98.92,98.95,3825.0,98.93,98.98,98.92,98.95,3825.0
2018-06-27 14:15:00,98.95,98.96,98.86,98.93,6037.0,98.95,98.96,98.86,98.93,6037.0
2018-06-27 14:20:00,98.93,99.04,98.93,99.02,5450.0,98.93,99.04,98.93,99.02,5450.0
2018-06-27 14:25:00,99.03,99.1,99.03,99.04,5197.0,99.03,99.1,99.03,99.04,5197.0
2018-06-27 14:30:00,99.02,99.04,98.95,98.95,6283.0,99.02,99.04,98.95,98.95,6283.0
2018-06-27 14:35:00,98.97,99.12,98.97,99.11,10804.0,98.97,99.12,98.97,99.11,10804.0
2018-06-27 14:40:00,99.11,99.14,99.08,99.1,10698.0,99.11,99.14,99.08,99.1,10698.0
2018-06-27 14:45:00,99.1,99.16,99.03,99.07,13985.0,99.1,99.16,99.03,99.07,13985.0
2018-06-27 14:50:00,99.06,99.06,98.89,98.89,11594.0,99.06,99.06,98.89,98.89,11594.0
2018-06-27 14:55:00,98.87,98.89,98.74,98.75,11824.0,98.87,98.89,98.74,98.75,11824.0
2018-06-27 15:00:00,98.76,98.78,98.7,98.77,17690.0,98.76,98.78,98.7,98.77,17690.0
2018-06-27 15:05:00,98.77,98.77,98.62,98.64,10656.0,98.77,98.77,98.62,98.64,10656.0
2018-06-27 15:10:00,98.66,98.68,98.57,98.61,8613.0,98.66,98.68,98.57,98.61,8613.0
2018-06-27 15:15:00,98.63,98.78,98.57,98.75,15932.0,98.63,98.78,98.57,98.75,15932.0
2018-06-27 15:20:00,98.74,98.81,98.74,98.8,14582.0,98.74,98.81,98.74,98.8,14582.0
2018-06-27 15:25:00,98.8,98.96,98.76,98.87,30206.0,98.8,98.96,98.76,98.87,30206.0
2018-06-27 15:30:00,98.88,99.11,98.86,99.02,20115.0,98.88,99.11,98.86,99.02,20115.0
2018-06-27 15:35:00,99.02,99.05,98.94,99.01,17112.0,99.02,99.05,98.94,99.01,17112.0
2018-06-27 15:40:00,99.02,99.12,99.0,99.07,17311.0,99.02,99.12,99.0,99.07,17311.0
2018-06-27 15:45:00,99.06,99.06,98.67,98.71,55546.0,99.06,99.06,98.67,98.71,55546.0
2018-06-27 15:50:00,98.68,98.87,98.67,98.82,54282.0,98.68,98.87,98.67,98.82,54282.0
2018-06-27 15:55:00,98.83,98.89,98.65,98.66,138527.0,98.83,98.89,98.65,98.66,138527.0
2018-06-28 09:30:00,98.34,98.79,98.23,98.72,16391.0,98.34,98.79,98.23,98.72,16391.0
2018-06-28 09:35:00,98.78,99.31,98.76,99.11,14589.0,98.78,99.31,98.76,99.11,14589.0
2018-06-28 09:40:00,99.01,99.1,98.7,98.7,5500.0,99.01,99.1,98.7,98.7,5500.0
2018-06-28 09:45:00,98.6,98.6,98.28,98.3,7600.0,98.6,98.6,98.28,98.3,7600.0
2018-06-28 09:50:00,98.33,98.79,98.25,98.78,14884.0,98.33,98.79,98.25,98.78,14884.0
2018-06-28 09:55:00,98.8,98.95,98.73,98.83,12800.0,98.8,98.95,98.73,98.83,12800.0
2018-06-28 10:00:00,98.83,99.04,98.75,98.76,18200.0,98.83,99.04,98.75,98.76,18200.0
2018-06-28 10:05:00,98.77,98.94,98.73,98.73,9500.0,98.77,98.94,98.73,98.73,9500.0
2018-06-28 10:10:00,98.76,98.78,98.01,98.14,39988.0,98.76,98.78,98.01,98.14,39988.0
2018-06-28 10:15:00,98.1,98.11,97.84,97.87,14000.0,98.1,98.11,97.84,97.87,14000.0
2018-06-28 10:20:00,97.91,97.97,97.82,97.89,9108.0,97.91,97.97,97.82,97.89,9108.0
2018-06-28 10:25:00,97.88,97.96,97.69,97.71,6200.0,97.88,97.96,97.69,97.71,6200.0
2018-06-28 10:30:00,97.73,97.77,97.65,97.68,32400.0,97.73,97.77,97.65,97.68,32400.0
2018-06-28 10:35:00,97.7,97.84,97.64,97.84,10200.0,97.7,97.84,97.64,97.84,10200.0
2018-06-28 10:40:00,97.83,98.16,97.81,98.16,6500.0,97.83,98.16,97.81,98.16,6500.0
2018-06-28 10:45:00,98.14,98.14,98.02,98.08,11830.0,98.14,98.14,98.02,98.08,11830.0
2018-06-28 10:50:00,98.08,98.2,97.85,98.12,13700.0,98.08,98.2,97.85,98.12,13700.0
2018-06-28 10:55:00,98.12,98.28,98.09,98.24,4996.0,98.12,98.28,98.09,98.24,4996.0
2018-06-28 11:00:00,98.27,98.32,98.18,98.23,8220.0,98.27,98.32,98.18,98.23,8220.0
2018-06-28 11:05:00,98.3,98.35,98.2,98.32,6469.0,98.3,98.35,98.2,98.32,6469.0
2018-06-28 11:10:00,98.31,98.31,98.13,98.16,6946.0,98.31,98.31,98.13,98.16,6946.0
2018-06-28 11:15:00,98.19,98.36,98.17,98.31,9836.0,98.19,98.36,98.17,98.31,9836.0
2018-06-28 11:20:00,98.31,98.44,98.22,98.4,7149.0,98.31,98.44,98.22,98.4,7149.0
2018-06-28 11:25:00,98.42,98.56,98.42,98.5,8072.0,98.42,98.56,98.42,98.5,8072.0
2018-06-28 11:30:00,98.53,98.55,98.38,98.46,8622.0,98.53,98.55,98.38,98.46,8622.0
2018-06-28 11:35:00,98.44,98.68,98.39,98.63,10830.0,98.44,98.68,98.39,98.63,10830.0
2018-06-28 11:40:00,98.62,98.64,98.52,98.54,19502.0,98.62,98.64,98.52,98.54,19502.0
2018-06-28 11:45:00,98.53,98.55,98.43,98.47,14990.0,98.53,98.55,98.43,98.47,14990.0
2018-06-28 11:50:00,98.49,98.63,98.49,98.6,6905.0,98.49,98.63,98.49,98.6,6905.0
2018-06-28 11:55:00,98.59,98.75,98.55,98.66,7559.0,98.59,98.75,98.55,98.66,7559.0
2018-06-28 12:00:00,98.69,98.77,98.6,98.62,6600.0,98.69,98.77,98.6,98.62,6600.0
2018-06-28 12:05:00,98.62,98.68,98.44,98.44,9512.0,98.62,98.68,98.44,98.44,9512.0
2018-06-28 12:10:00,98.47,98.51,98.43,98.46,9550.0,98.47,98.51,98.43,98.46,9550.0
2018-06-28 12:15:00,98.46,98.51,98.43,98.48,5615.0,98.46,98.51,98.43,98.48,5615.0
2018-06-28 12:20:00,98.48,98.52,98.4,98.41,11400.0,98.48,98.52,98.4,98.41,11400.0
2018-06-28 12:25:00,98.4,98.4,98.3,98.4,6100.0,98.4,98.4,98.3,98.4,6100.0
2018-06-28 12:30:00,98.4,98.43,98.33,98.4,5501.0,98.4,98.43,98.33,98.4,5501.0
2018-06-28 12:35:00,98.37,98.39,98.27,98.31,5800.0,98.37,98.39,98.27,98.31,5800.0
2018-06-28 12:40:00,98.32,98.41,98.28,98.4,5920.0,98.32,98.41,98.28,98.4,5920.0
2018-06-28 12:45:00,98.4,98.42,98.3,98.42,9139.0,98.4,98.42,98.3,98.42,9139.0
2018-06-28 12:50:00,98.45,98.64,98.45,98.64,4684.0,98.45,98.64,98.45,98.64,4684.0
2018-06-28 12:55:00,98.65,98.71,98.62,98.68,7104.0,98.65,98.71,98.62,98.68,7104.0
2018-06-28 13:00:00,98.69,98.75,98.69,98.72,2907.0,98.69,98.75,98.69,98.72,2907.0
2018-06-28 13:05:00,98.74,98.75,98.65,98.68,8430.0,98.74,98.75,98.65,98.68,8430.0
2018-06-28 13:10:00,98.67,98.7,98.59,98.59,4100.0,98.67,98.7,98.59,98.59,4100.0
2018-06-28 13:15:00,98.61,98.74,98.61,98.63,5191.0,98.61,98.74,98.61,98.63,5191.0
2018-06-28 13:20:00,98.62,98.75,98.62,98.7,3900.0,98.62,98.75,98.62,98.7,3900.0
2018-06-28 13:25:00,98.71,98.74,98.65,98.65,5657.0,98.71,98.74,98.65,98.65,5657.0
2018-06-28 13:30:00,98.63,98.71,98.63,98.7,4897.0,98.63,98.71,98.63,98.7,4897.0
2018-06-28 13:35:00,98.7,98.72,98.62,98.62,2900.0,98.7,98.72,98.62,98.62,2900.0
2018-06-28 13:40:00,98.65,98.73,98.64,98.67,4935.0,98.65,98.73,98.64,98.67,4935.0
2018-06-28 13:45:00,98.66,98.69,98.64,98.68,3800.0,98.66,98.69,98.64,98.68,3800.0
2018-06-28 13:50:00,98.7,98.74,98.67,98.73,3526.0,98.7,98.74,98.67,98.73,3526.0
2018-06-28 13:55:00,98.73,98.78,98.69,98.71,8036.0,98.73,98.78,98.69,98.71,8036.0
2018-06-28 14:00:00,98.72,98.82,98.7,98.78,16764.0,98.72,98.82,98.7,98.78,16764.0
2018-06-28 14:05:00,98.79,98.82,98.76,98.78,13712.0,98.79,98.82,98.76,98.78,13712.0
2018-06-28 14:10:00,98.78,98.79,98.73,98.77,16810.0,98.78,98.79,98.73,98.77,16810.0
2018-06-28 14:15:00,98.77,98.83,98.73,98.8,15954.0,98.77,98.83,98.73,98.8,15954.0
2018-06-28 14:20:00,98.81,99.0,98.77,98.93,37378.0,98.81,99.0,98.77,98.93,37378.0
2018-06-28 14:25:00,98.95,98.95,98.73,98.76,11898.0,98.95,98.95,98.73,98.76,11898.0
2018-06-28 14:30:00,98.77,98.83,98.77,98.81,49230.0,98.77,98.83,98.77,98.81,49230.0
2018-06-28 14:35:00,98.8,98.89,98.78,98.84,26632.0,98.8,98.89,98.78,98.84,26632.0
2018-06-28 14:40:00,98.86,98.92,98.85,98.9,9804.0,98.86,98.92,98.85,98.9,9804.0
2018-06-28 14:45:00,98.9,99.01,98.88,99.0,6476.0,98.9,99.01,98.88,99.0,6476.0
2018-06-28 14:50:00,98.97,99.12,98.97,99.09,4183.0,98.97,99.12,98.97,99.09,4183.0
2018-06-28 14:55:00,99.09,99.13,99.05,99.11,19559.0,99.09,99.13,99.05,99.11,19559.0
2018-06-28 15:00:00,99.12,99.12,98.97,98.98,16383.0,99.12,99.12,98.97,98.98,16383.0
2018-06-28 15:05:00,98.97,99.06,98.93,99.04,14320.0,98.97,99.06,98.93,99.04,14320.0
2018-06-28 15:10:00,99.04,99.15,99.04,99.15,10918.0,99.04,99.15,99.04,99.15,10918.0
2018-06-28 15:15:00,99.13,99.15,99.1,99.14,7658.0,99.13,99.15,99.1,99.14,7658.0
2018-06-28 15:20:00,99.15,99.26,99.15,99.24,12752.0,99.15,99.26,99.15,99.24,12752.0
2018-06-28 15:25:00,99.26,99.28,99.19,99.19,15147.0,99.26,99.28,99.19,99.19,15147.0
2018-06-28 15:30:00,99.2,99.24,99.15,99.22,20335.0,99.2,99.24,99.15,99.22,20335.0
2018-06-28 15:35:00,99.23,99.26,99.17,99.2,15667.0,99.23,99.26,99.17,99.2,15667.0
2018-06-28 15:40:00,99.2,99.22,99.16,99.21,20601.0,99.2,99.22,99.16,99.21,20601.0
2018-06-28 15:45:00,99.22,99.28,99.21,99.28,27977.0,99.22,99.28,99.21,99.28,27977.0
2018-06-28 15:50:00,99.27,99.29,99.19,99.27,41671.0,99.27,99.29,99.19,99.27,41671.0
2018-06-28 15:55:00,99.27,99.28,99.17,99.25,69286.0,99.27,99.28,99.17,99.25,69286.0
2018-06-29 09:30:00,99.76,99.87,99.43,99.87,23068.0,99.76,99.87,99.43,99.87,23068.0
2018-06-29 09:35:00,99.84,99.88,99.6,99.86,17265.0,99.84,99.88,99.6,99.86,17265.0
2018-06-29 09:40:00,99.9,100.03,99.84,100.03,7919.0,99.9,100.03,99.84,100.03,7919.0
2018-06-29 09:45:00,100.05,100.16,100.05,100.13,10093.0,100.05,100.16,100.05,100.13,10093.0
2018-06-29 09:50:00,100.09,100.21,100.02,100.11,13551.0,100.09,100.21,100.02,100.11,13551.0
2018-06-29 09:55:00,100.11,100.54,100.08,100.54,7546.0,100.11,100.54,100.08,100.54,7546.0
2018-06-29 10:00:00,100.52,100.52,100.29,100.47,7555.0,100.52,100.52,100.29,100.47,7555.0
2018-06-29 10:05:00,100.48,100.48,100.21,100.21,7173.0,100.48,100.48,100.21,100.21,7173.0
2018-06-29 10:10:00,100.2,100.2,100.07,100.11,16258.0,100.2,100.2,100.07,100.11,16258.0
2018-06-29 10:15:00,100.09,100.19,99.98,100.14,15235.0,100.09,100.19,99.98,100.14,15235.0
2018-06-29 10:20:00,100.16,100.34,100.15,100.3,6527.0,100.16,100.34,100.15,100.3,6527.0
2018-06-29 10:25:00,100.33,100.33,100.19,100.24,6144.0,100.33,100.33,100.19,100.24,6144.0
2018-06-29 10:30:00,100.23,100.35,100.13,100.29,10712.0,100.23,100.35,100.13,100.29,10712.0
2018-06-29 10:35:00,100.29,100.32,100.27,100.28,9826.0,100.29,100.32,100.27,100.28,9826.0
2018-06-29 10:40:00,100.28,100.36,100.27,100.35,11821.0,100.28,100.36,100.27,100.35,11821.0
2018-06-29 10:45:00,100.37,100.49,100.36,100.49,22672.0,100.37,100.49,100.36,100.49,22672.0
2018-06-29 10:50:00,100.45,100.49,100.43,100.46,23287.0,100.45,100.49,100.43,100.46,23287.0
2018-06-29 10:55:00,100.47,100.58,100.47,100.52,14858.0,100.47,100.58,100.47,100.52,14858.0
2018-06-29 11:00:00,100.5,100.5,100.44,100.47,26917.0,100.5,100.5,100.44,100.47,26917.0
2018-06-29 11:05:00,100.47,100.5,100.45,100.5,9361.0,100.47,100.5,100.45,100.5,9361.0
2018-06-29 11:10:00,100.48,100.59,100.48,100.57,10021.0,100.48,100.59,100.48,100.57,10021.0
2018-06-29 11:15:00,100.52,100.54,100.48,100.5,7139.0,100.52,100.54,100.48,100.5,7139.0
2018-06-29 11:20:00,100.48,100.58,100.47,100.5,11024.0,100.48,100.58,100.47,100.5,11024.0
2018-06-29 11:25:00,100.5,100.54,100.48,100.49,5863.0,100.5,100.54,100.48,100.49,5863.0
2018-06-29 11:30:00,100.49,100.51,100.25,100.25,17149.0,100.49,100.51,100.25,100.25,17149.0
2018-06-29 11:35:00,100.25,100.25,100.13,100.23,11000.0,100.25,100.25,100.13,100.23,11000.0
2018-06-29 11:40:00,100.27,100.36,100.25,100.34,7600.0,100.27,100.36,100.25,100.34,7600.0
2018-06-29 11:45:00,100.33,100.37,100.26,100.27,5343.0,100.33,100.37,100.26,100.27,5343.0
2018-06-29 11:50:00,100.29,100.33,100.25,100.33,7500.0,100.29,100.33,100.25,100.33,7500.0
2018-06-29 11:55:00,100.33,100.33,100.22,100.27,11356.0,100.33,100.33,100.22,100.27,11356.0
2018-06-29 12:00:00,100.27,100.33,100.24,100.33,7380.0,100.27,100.33,100.24,100.33,7380.0
2018-06-29 12:05:00,100.33,100.5,100.31,100.5,4986.0,100.33,100.5,100.31,100.5,4986.0
2018-06-29 12:10:00,100.49,100.55,100.49,100.52,8871.0,100.49,100.55,100.49,100.52,8871.0
2018-06-29 12:15:00,100.54,100.54,100.42,100.44,6046.0,100.54,100.54,100.42,100.44,6046.0
2018-06-29 12:20:00,100.42,100.44,100.4,100.42,2454.0,100.42,100.44,100.4,100.42,2454.0
2018-06-29 12:25:00,100.43,100.45,100.39,100.41,5836.0,100.43,100.45,100.39,100.41,5836.0
2018-06-29 12:30:00,100.38,100.38,100.23,100.23,6109.0,100.38,100.38,100.23,100.23,6109.0
2018-06-29 12:35:00,100.23,100.27,100.22,100.26,5038.0,100.23,100.27,100.22,100.26,5038.0
2018-06-29 12:40:00,100.26,100.4,100.26,100.37,9309.0,100.26,100.4,100.26,100.37,9309.0
2018-06-29 12:45:00,100.37,100.41,100.36,100.37,11941.0,100.37,100.41,100.36,100.37,11941.0
2018-06-29 12:50:00,100.36,100.36,100.26,100.26,4750.0,100.36,100.36,100.26,100.26,4750.0
2018-06-29 12:55:00,100.26,100.27,100.17,100.21,8980.0,100.26,100.27,100.17,100.21,8980.0
2018-06-29 13:00:00,100.21,100.32,100.21,100.32,6178.0,100.21,100.32,100.21,100.32,6178.0
2018-06-29 13:05:00,100.32,100.44,100.31,100.41,4720.0,100.32,100.44,100.31,100.41,4720.0
2018-06-29 13:10:00,100.41,100.44,100.4,100.44,3206.0,100.41,100.44,100.4,100.44,3206.0
2018-06-29 13:15:00,100.41,100.47,100.41,100.42,7565.0,100.41,100.47,100.41,100.42,7565.0
2018-06-29 13:20:00,100.42,100.42,100.38,100.38,3600.0,100.42,100.42,100.38,100.38,3600.0
2018-06-29 13:25:00,100.38,100.45,100.37,100.45,3500.0,100.38,100.45,100.37,100.45,3500.0
2018-06-29 13:30:00,100.43,100.44,100.32,100.35,6539.0,100.43,100.44,100.32,100.35,6539.0
2018-06-29 13:35:00,100.33,100.33,100.25,100.3,6016.0,100.33,100.33,100.25,100.3,6016.0
2018-06-29 13:40:00,100.3,100.35,100.29,100.33,4576.0,100.3,100.35,100.29,100.33,4576.0
2018-06-29 13:45:00,100.33,100.35,100.27,100.29,5300.0,100.33,100.35,100.27,100.29,5300.0
2018-06-29 13:50:00,100.27,100.31,100.22,100.22,5717.0,100.27,100.31,100.22,100.22,5717.0
2018-06-29 13:55:00,100.22,100.23,100.11,100.13,4813.0,100.22,100.23,100.11,100.13,4813.0
2018-06-29 14:00:00,100.14,100.15,100.01,100.01,7758.0,100.14,100.15,100.01,100.01,7758.0
2018-06-29 14:05:00,100.04,100.13,100.03,100.1,4599.0,100.04,100.13,100.03,100.1,4599.0
2018-06-29 14:10:00,100.13,100.17,100.11,100.11,3429.0,100.13,100.17,100.11,100.11,3429.0
2018-06-29 14:15:00,100.1,100.1,100.04,100.04,5354.0,100.1,100.1,100.04,100.04,5354.0
2018-06-29 14:20:00,100.02,100.02,99.87,99.97,6747.0,100.02,100.02,99.87,99.97,6747.0
2018-06-29 14:25:00,99.97,99.99,99.96,99.99,2099.0,99.97,99.99,99.96,99.99,2099.0
2018-06-29 14:30:00,99.98,99.99,99.97,99.97,4895.0,99.98,99.99,99.97,99.97,4895.0
2018-06-29 14:35:00,99.98,100.04,99.93,100.04,9914.0,99.98,100.04,99.93,100.04,9914.0
2018-06-29 14:40:00,100.06,100.07,99.98,100.01,5721.0,100.06,100.07,99.98,100.01,5721.0
2018-06-29 14:45:00,100.01,100.06,100.0,100.02,9045.0,100.01,100.06,100.0,100.02,9045.0
2018-06-29 14:50:00,100.01,100.05,99.95,100.03,7274.0,100.01,100.05,99.95,100.03,7274.0
2018-06-29 14:55:00,100.02,100.18,100.02,100.18,6978.0,100.02,100.18,100.02,100.18,6978.0
2018-06-29 15:00:00,100.18,100.27,100.17,100.25,6373.0,100.18,100.27,100.17,100.25,6373.0
2018-06-29 15:05:00,100.25,100.29,100.19,100.19,12649.0,100.25,100.29,100.19,100.19,12649.0
2018-06-29 15:10:00,100.19,100.19,100.05,100.06,10824.0,100.19,100.19,100.05,100.06,10824.0
2018-06-29 15:15:00,100.05,100.08,100.0,100.0,8853.0,100.05,100.08,100.0,100.0,8853.0
2018-06-29 15:20:00,99.99,99.99,99.86,99.89,8899.0,99.99,99.99,99.86,99.89,8899.0
2018-06-29 15:25:00,99.87,99.99,99.87,99.94,10067.0,99.87,99.99,99.87,99.94,10067.0
2018-06-29 15:30:00,99.95,100.05,99.94,100.02,12900.0,99.95,100.05,99.94,100.02,12900.0
2018-06-29 15:35:00,100.02,100.08,99.98,99.98,16438.0,100.02,100.08,99.98,99.98,16438.0
2018-06-29 15:40:00,99.98,100.03,99.93,100.01,16302.0,99.98,100.03,99.93,100.01,16302.0
2018-06-29 15:45:00,100.03,100.03,99.9,99.9,30051.0,100.03,100.03,99.9,99.9,30051.0
2018-06-29 15:50:00,99.89,100.01,99.83,99.99,45155.0,99.89,100.01,99.83,99.99,45155.0
2018-06-29 15:55:00,99.98,99.99,99.77,99.77,92667.0,99.98,99.99,99.77,99.77,92667.0
2018-07-02 09:30:00,99.42,99.45,98.69,98.75,79690.0,99.42,99.45,98.69,98.75,79690.0
2018-07-02 09:35:00,98.85,99.08,98.85,99.07,6177.0,98.85,99.08,98.85,99.07,6177.0
2018-07-02 09:40:00,99.09,99.14,99.0,99.0,6817.0,99.09,99.14,99.0,99.0,6817.0
2018-07-02 09:45:00,98.91,98.92,98.35,98.35,6051.0,98.91,98.92,98.35,98.35,6051.0
2018-07-02 09:50:00,98.28,98.55,98.17,98.55,6948.0,98.28,98.55,98.17,98.55,6948.0
2018-07-02 09:55:00,98.63,98.65,98.5,98.65,14121.0,98.63,98.65,98.5,98.65,14121.0
2018-07-02 10:00:00,98.73,99.07,98.73,99.07,22432.0,98.73,99.07,98.73,99.07,22432.0
2018-07-02 10:05:00,99.05,99.05,98.83,98.85,10044.0,99.05,99.05,98.83,98.85,10044.0
2018-07-02 10:10:00,98.82,98.82,98.57,98.65,14693.0,98.82,98.82,98.57,98.65,14693.0
2018-07-02 10:15:00,98.64,98.69,98.6,98.61,11296.0,98.64,98.69,98.6,98.61,11296.0
2018-07-02 10:20:00,98.64,98.64,98.4,98.47,9663.0,98.64,98.64,98.4,98.47,9663.0
2018-07-02 10:25:00,98.48,98.76,98.48,98.73,6397.0,98.48,98.76,98.48,98.73,6397.0
2018-07-02 10:30:00,98.77,98.83,98.73,98.81,5923.0,98.77,98.83,98.73,98.81,5923.0
2018-07-02 10:35:00,98.8,98.8,98.62,98.79,6850.0,98.8,98.8,98.62,98.79,6850.0
2018-07-02 10:40:00,98.81,99.03,98.78,98.95,6188.0,98.81,99.03,98.78,98.95,6188.0
2018-07-02 10:45:00,98.93,99.09,98.92,99.0,11015.0,98.93,99.09,98.92,99.0,11015.0
2018-07-02 10:50:00,98.96,98.98,98.93,98.98,4729.0,98.96,98.98,98.93,98.98,4729.0
2018-07-02 10:55:00,98.96,98.99,98.91,98.98,12380.0,98.96,98.99,98.91,98.98,12380.0
2018-07-02 11:00:00,98.99,99.25,98.97,99.21,42372.0,98.99,99.25,98.97,99.21,42372.0
2018-07-02 11:05:00,99.21,99.25,99.0,99.03,6017.0,99.21,99.25,99.0,99.03,6017.0
2018-07-02 11:10:00,99.05,99.05,98.83,98.88,7759.0,99.05,99.05,98.83,98.88,7759.0
2018-07-02 11:15:00,98.81,98.9,98.8,98.87,5096.0,98.81,98.9,98.8,98.87,5096.0
2018-07-02 11:20:00,98.87,98.95,98.85,98.93,4237.0,98.87,98.95,98.85,98.93,4237.0
2018-07-02 11:25:00,98.91,98.94,98.75,98.77,6184.0,98.91,98.94,98.75,98.77,6184.0
2018-07-02 11:30:00,98.78,98.79,98.64,98.76,8031.0,98.78,98.79,98.64,98.76,8031.0
2018-07-02 11:35:00,98.78,98.88,98.74,98.74,5950.0,98.78,98.88,98.74,98.74,5950.0
2018-07-02 11:40:00,98.73,98.76,98.7,98.74,4721.0,98.73,98.76,98.7,98.74,4721.0
2018-07-02 11:45:00,98.76,98.82,98.73,98.73,4071.0,98.76,98.82,98.73,98.73,4071.0
2018-07-02 11:50:00,98.73,98.77,98.69,98.77,7187.0,98.73,98.77,98.69,98.77,7187.0
2018-07-02 11:55:00,98.84,98.85,98.78,98.79,3700.0,98.84,98.85,98.78,98.79,3700.0
2018-07-02 12:00:00,98.78,98.79,98.55,98.56,7692.0,98.78,98.79,98.55,98.56,7692.0
2018-07-02 12:05:00,98.55,98.55,98.45,98.45,5023.0,98.55,98.55,98.45,98.45,5023.0
2018-07-02 12:10:00,98.44,98.45,98.32,98.32,6824.0,98.44,98.45,98.32,98.32,6824.0
2018-07-02 12:15:00,98.34,98.52,98.32,98.5,8468.0,98.34,98.52,98.32,98.5,8468.0
2018-07-02 12:20:00,98.48,98.52,98.46,98.49,3800.0,98.48,98.52,98.46,98.49,3800.0
2018-07-02 12:25:00,98.42,98.42,98.28,98.34,4695.0,98.42,98.42,98.28,98.34,4695.0
2018-07-02 12:30:00,98.33,98.44,98.33,98.42,4058.0,98.33,98.44,98.33,98.42,4058.0
2018-07-02 12:35:00,98.4,98.42,98.39,98.4,3349.0,98.4,98.42,98.39,98.4,3349.0
2018-07-02 12:40:00,98.4,98.55,98.39,98.54,6854.0,98.4,98.55,98.39,98.54,6854.0
2018-07-02 12:45:00,98.56,98.68,98.55,98.63,5551.0,98.56,98.68,98.55,98.63,5551.0
2018-07-02 12:50:00,98.65,98.67,98.62,98.62,5536.0,98.65,98.67,98.62,98.62,5536.0
2018-07-02 12:55:00,98.62,98.64,98.57,98.59,5478.0,98.62,98.64,98.57,98.59,5478.0
2018-07-02 13:00:00,98.59,98.59,98.4,98.43,6687.0,98.59,98.59,98.4,98.43,6687.0
2018-07-02 13:05:00,98.42,98.42,98.33,98.38,5623.0,98.42,98.42,98.33,98.38,5623.0
2018-07-02 13:10:00,98.33,98.33,98.27,98.27,4132.0,98.33,98.33,98.27,98.27,4132.0
2018-07-02 13:15:00,98.27,98.29,98.21,98.28,7020.0,98.27,98.29,98.21,98.28,7020.0
2018-07-02 13:20:00,98.28,98.29,98.19,98.25,4744.0,98.28,98.29,98.19,98.25,4744.0
2018-07-02 13:25:00,98.23,98.27,98.23,98.24,7806.0,98.23,98.27,98.23,98.24,7806.0
2018-07-02 13:30:00,98.24,98.41,98.23,98.41,6664.0,98.24,98.41,98.23,98.41,6664.0
2018-07-02 13:35:00,98.43,98.51,98.43,98.51,6030.0,98.43,98.51,98.43,98.51,6030.0
2018-07-02 13:40:00,98.49,98.49,98.43,98.49,7535.0,98.49,98.49,98.43,98.49,7535.0
2018-07-02 13:45:00,98.48,98.67,98.48,98.65,5793.0,98.48,98.67,98.48,98.65,5793.0
2018-07-02 13:50:00,98.63,98.69,98.63,98.65,5180.0,98.63,98.69,98.63,98.65,5180.0
2018-07-02 13:55:00,98.63,98.66,98.62,98.62,4272.0,98.63,98.66,98.62,98.62,4272.0
2018-07-02 14:00:00,98.63,98.7,98.53,98.62,28571.0,98.63,98.7,98.53,98.62,28571.0
2018-07-02 14:05:00,98.63,98.75,98.62,98.72,7076.0,98.63,98.75,98.62,98.72,7076.0
2018-07-02 14:10:00,98.69,98.82,98.68,98.75,11446.0,98.69,98.82,98.68,98.75,11446.0
2018-07-02 14:15:00,98.77,98.86,98.75,98.86,6877.0,98.77,98.86,98.75,98.86,6877.0
2018-07-02 14:20:00,98.84,98.84,98.72,98.79,7509.0,98.84,98.84,98.72,98.79,7509.0
2018-07-02 14:25:00,98.77,98.89,98.73,98.89,8270.0,98.77,98.89,98.73,98.89,8270.0
2018-07-02 14:30:00,98.93,98.96,98.88,98.89,12848.0,98.93,98.96,98.88,98.89,12848.0
2018-07-02 14:35:00,98.87,98.97,98.86,98.87,7021.0,98.87,98.97,98.86,98.87,7021.0
2018-07-02 14:40:00,98.9,98.96,98.86,98.86,11331.0,98.9,98.96,98.86,98.86,11331.0
2018-07-02 14:45:00,98.86,98.9,98.79,98.84,7674.0,98.86,98.9,98.79,98.84,7674.0
2018-07-02 14:50:00,98.85,98.85,98.71,98.77,9210.0,98.85,98.85,98.71,98.77,9210.0
2018-07-02 14:55:00,98.75,98.75,98.66,98.66,6204.0,98.75,98.75,98.66,98.66,6204.0
2018-07-02 15:00:00,98.68,98.75,98.67,98.69,7403.0,98.68,98.75,98.67,98.69,7403.0
2018-07-02 15:05:00,98.66,98.72,98.64,98.72,6957.0,98.66,98.72,98.64,98.72,6957.0
2018-07-02 15:10:00,98.73,98.85,98.72,98.82,10734.0,98.73,98.85,98.72,98.82,10734.0
2018-07-02 15:15:00,98.83,98.89,98.81,98.89,11595.0,98.83,98.89,98.81,98.89,11595.0
2018-07-02 15:20:00,98.9,98.92,98.85,98.9,14976.0,98.9,98.92,98.85,98.9,14976.0
2018-07-02 15:25:00,98.9,98.94,98.88,98.93,18527.0,98.9,98.94,98.88,98.93,18527.0
2018-07-02 15:30:00,98.92,98.93,98.82,98.9,14716.0,98.92,98.93,98.82,98.9,14716.0
2018-07-02 15:35:00,98.9,99.08,98.86,99.08,31545.0,98.9,99.08,98.86,99.08,31545.0
2018-07-02 15:40:00,99.08,99.09,98.97,99.07,14880.0,99.08,99.09,98.97,99.07,14880.0
2018-07-02 15:45:00,99.08,99.12,99.05,99.12,26174.0,99.08,99.12,99.05,99.12,26174.0
2018-07-02 15:50:00,99.11,99.26,99.11,99.21,30519.0,99.11,99.26,99.11,99.21,30519.0
2018-07-02 15:55:00,99.22,99.36,99.18,99.28,65593.0,99.22,99.36,99.18,99.28,65593.0
2018-07-03 09:30:00,101.0,101.4,100.59,101.01,64639.0,101.0,101.4,100.59,101.01,64639.0
2018-07-03 09:35:00,100.93,101.0,100.26,100.73,36062.0,100.93,101.0,100.26,100.73,36062.0
2018-07-03 09:40:00,100.75,100.82,100.36,100.36,19857.0,100.75,100.82,100.36,100.36,19857.0
2018-07-03 09:45:00,100.38,100.53,100.25,100.44,19007.0,100.38,100.53,100.25,100.44,19007.0
2018-07-03 09:50:00,100.41,100.43,100.17,100.18,24480.0,100.41,100.43,100.17,100.18,24480.0
2018-07-03 09:55:00,100.2,100.45,100.0,100.32,30104.0,100.2,100.45,100.0,100.32,30104.0
2018-07-03 10:00:00,100.31,100.64,100.22,100.38,35935.0,100.31,100.64,100.22,100.38,35935.0
2018-07-03 10:05:00,100.39,100.44,100.02,100.05,24543.0,100.39,100.44,100.02,100.05,24543.0
2018-07-03 10:10:00,100.09,100.53,100.08,100.53,16652.0,100.09,100.53,100.08,100.53,16652.0
2018-07-03 10:15:00,100.55,100.77,100.54,100.77,7938.0,100.55,100.77,100.54,100.77,7938.0
2018-07-03 10:20:00,100.79,100.82,100.69,100.75,9588.0,100.79,100.82,100.69,100.75,9588.0
2018-07-03 10:25:00,100.78,100.98,100.75,100.86,23701.0,100.78,100.98,100.75,100.86,23701.0
2018-07-03 10:30:00,100.87,101.11,100.85,101.01,22005.0,100.87,101.11,100.85,101.01,22005.0
2018-07-03 10:35:00,101.0,101.23,100.97,101.2,12822.0,101.0,101.23,100.97,101.2,12822.0
2018-07-03 10:40:00,101.21,101.21,101.0,101.0,15360.0,101.21,101.21,101.0,101.0,15360.0
2018-07-03 10:45:00,101.01,101.02,100.84,100.97,11143.0,101.01,101.02,100.84,100.97,11143.0
2018-07-03 10:50:00,100.93,100.93,100.85,100.91,12346.0,100.93,100.93,100.85,100.91,12346.0
2018-07-03 10:55:00,100.88,100.89,100.67,100.67,26211.0,100.88,100.89,100.67,100.67,26211.0
2018-07-03 11:00:00,100.68,100.77,100.65,100.73,15434.0,100.68,100.77,100.65,100.73,15434.0
2018-07-03 11:05:00,100.72,100.79,100.69,100.74,13131.0,100.72,100.79,100.69,100.74,13131.0
2018-07-03 11:10:00,100.74,100.79,100.73,100.78,10695.0,100.74,100.79,100.73,100.78,10695.0
2018-07-03 11:15:00,100.78,100.89,100.76,100.85,20054.0,100.78,100.89,100.76,100.85,20054.0
2018-07-03 11:20:00,100.87,100.87,100.73,100.75,12254.0,100.87,100.87,100.73,100.75,12254.0
2018-07-03 11:25:00,100.73,100.76,100.69,100.7,7355.0,100.73,100.76,100.69,100.7,7355.0
2018-07-03 11:30:00,100.7,100.79,100.69,100.77,10691.0,100.7,100.79,100.69,100.77,10691.0
2018-07-03 11:35:00,100.76,100.76,100.71,100.75,10257.0,100.76,100.76,100.71,100.75,10257.0
2018-07-03 11:40:00,100.73,100.78,100.73,100.74,7358.0,100.73,100.78,100.73,100.74,7358.0
2018-07-03 11:45:00,100.74,100.78,100.74,100.77,12511.0,100.74,100.78,100.74,100.77,12511.0
2018-07-03 11:50:00,100.77,100.78,100.61,100.72,18641.0,100.77,100.78,100.61,100.72,18641.0
2018-07-03 11:55:00,100.73,100.78,100.72,100.75,9494.0,100.73,100.78,100.72,100.75,9494.0
2018-07-03 12:00:00,100.75,100.9,100.74,100.87,12029.0,100.75,100.9,100.74,100.87,12029.0
2018-07-03 12:05:00,100.87,100.9,100.85,100.87,13799.0,100.87,100.9,100.85,100.87,13799.0
2018-07-03 12:10:00,100.86,100.88,100.71,100.74,12342.0,100.86,100.88,100.71,100.74,12342.0
2018-07-03 12:15:00,100.75,100.8,100.74,100.8,12233.0,100.75,100.8,100.74,100.8,12233.0
2018-07-03 12:20:00,100.78,100.85,100.76,100.85,10724.0,100.78,100.85,100.76,100.85,10724.0
2018-07-03 12:25:00,100.86,100.88,100.77,100.79,6847.0,100.86,100.88,100.77,100.79,6847.0
2018-07-03 12:30:00,100.77,100.8,100.74,100.75,10070.0,100.77,100.8,100.74,100.75,10070.0
2018-07-03 12:35:00,100.74,100.81,100.72,100.73,14072.0,100.74,100.81,100.72,100.73,14072.0
2018-07-03 12:40:00,100.73,100.74,100.69,100.74,14329.0,100.73,100.74,100.69,100.74,14329.0
2018-07-03 12:45:00,100.73,100.74,100.62,100.62,26078.0,100.73,100.74,100.62,100.62,26078.0
2018-07-03 12:50:00,100.61,100.64,100.54,100.6,21575.0,100.61,100.64,100.54,100.6,21575.0
2018-07-03 12:55:00,100.59,100.7,100.54,100.7,44683.0,100.59,100.7,100.54,100.7,44683.0
2018-07-05 09:30:00,101.44,101.44,100.9,100.96,13309.0,101.44,101.44,100.9,100.96,13309.0
2018-07-05 09:35:00,101.05,101.05,100.38,100.39,14797.0,101.05,101.05,100.38,100.39,14797.0
2018-07-05 09:40:00,100.41,100.45,100.29,100.38,3927.0,100.41,100.45,100.29,100.38,3927.0
2018-07-05 09:45:00,100.3,100.36,100.08,100.08,4664.0,100.3,100.36,100.08,100.08,4664.0
2018-07-05 09:50:00,100.11,100.19,100.04,100.04,4326.0,100.11,100.19,100.04,100.04,4326.0
2018-07-05 09:55:00,100.02,100.07,99.94,100.02,9421.0,100.02,100.07,99.94,100.02,9421.0
2018-07-05 10:00:00,99.97,100.33,99.97,100.22,4520.0,99.97,100.33,99.97,100.22,4520.0
2018-07-05 10:05:00,100.25,100.54,100.25,100.51,8648.0,100.25,100.54,100.25,100.51,8648.0
2018-07-05 10:10:00,100.48,100.5,100.3,100.3,8308.0,100.48,100.5,100.3,100.3,8308.0
2018-07-05 10:15:00,100.3,100.31,100.08,100.1,7110.0,100.3,100.31,100.08,100.1,7110.0
2018-07-05 10:20:00,100.11,100.11,100.01,100.05,4600.0,100.11,100.11,100.01,100.05,4600.0
2018-07-05 10:25:00,100.09,100.23,100.04,100.07,4918.0,100.09,100.23,100.04,100.07,4918.0
2018-07-05 10:30:00,100.1,100.14,99.88,99.99,6417.0,100.1,100.14,99.88,99.99,6417.0
2018-07-05 10:35:00,99.96,99.96,99.87,99.89,7000.0,99.96,99.96,99.87,99.89,7000.0
2018-07-05 10:40:00,99.9,99.94,99.84,99.87,7741.0,99.9,99.94,99.84,99.87,7741.0
2018-07-05 10:45:00,99.89,100.01,99.84,99.96,9206.0,99.89,100.01,99.84,99.96,9206.0
2018-07-05 10:50:00,99.95,99.95,99.66,99.67,5326.0,99.95,99.95,99.66,99.67,5326.0
2018-07-05 10:55:00,99.67,99.88,99.65,99.85,11600.0,99.67,99.88,99.65,99.85,11600.0
2018-07-05 11:00:00,99.83,99.94,99.78,99.87,5479.0,99.83,99.94,99.78,99.87,5479.0
2018-07-05 11:05:00,99.88,99.93,99.83,99.93,4620.0,99.88,99.93,99.83,99.93,4620.0
2018-07-05 11:10:00,99.97,99.97,99.88,99.92,5800.0,99.97,99.97,99.88,99.92,5800.0
2018-07-05 11:15:00,99.91,99.99,99.89,99.96,5509.0,99.91,99.99,99.89,99.96,5509.0
2018-07-05 11:20:00,99.98,100.02,99.91,99.91,5730.0,99.98,100.02,99.91,99.91,5730.0
2018-07-05 11:25:00,99.94,99.98,99.91,99.94,3870.0,99.94,99.98,99.91,99.94,3870.0
2018-07-05 11:30:00,99.95,100.01,99.93,99.93,3750.0,99.95,100.01,99.93,99.93,3750.0
2018-07-05 11:35:00,99.97,99.97,99.85,99.87,3723.0,99.97,99.97,99.85,99.87,3723.0
2018-07-05 11:40:00,99.85,99.92,99.84,99.89,3406.0,99.85,99.92,99.84,99.89,3406.0
2018-07-05 11:45:00,99.9,100.07,99.89,100.07,4400.0,99.9,100.07,99.89,100.07,4400.0
2018-07-05 11:50:00,100.05,100.11,100.03,100.1,4112.0,100.05,100.11,100.03,100.1,4112.0
2018-07-05 11:55:00,100.07,100.08,99.98,99.98,3210.0,100.07,100.08,99.98,99.98,3210.0
2018-07-05 12:00:00,99.95,100.27,99.95,100.27,5594.0,99.95,100.27,99.95,100.27,5594.0
2018-07-05 12:05:00,100.31,100.31,100.18,100.21,3575.0,100.31,100.31,100.18,100.21,3575.0
2018-07-05 12:10:00,100.22,100.26,100.18,100.26,4500.0,100.22,100.26,100.18,100.26,4500.0
2018-07-05 12:15:00,100.25,100.29,100.25,100.29,3200.0,100.25,100.29,100.25,100.29,3200.0
2018-07-05 12:20:00,100.27,100.31,100.18,100.18,6016.0,100.27,100.31,100.18,100.18,6016.0
2018-07-05 12:25:00,100.2,100.26,100.2,100.25,5520.0,100.2,100.26,100.2,100.25,5520.0
2018-07-05 12:30:00,100.21,100.25,100.19,100.25,3608.0,100.21,100.25,100.19,100.25,3608.0
2018-07-05 12:35:00,100.26,100.29,100.23,100.23,3200.0,100.26,100.29,100.23,100.23,3200.0
2018-07-05 12:40:00,100.24,100.28,100.24,100.26,3817.0,100.24,100.28,100.24,100.26,3817.0
2018-07-05 12:45:00,100.26,100.31,100.22,100.23,4950.0,100.26,100.31,100.22,100.23,4950.0
2018-07-05 12:50:00,100.22,100.25,100.22,100.25,5507.0,100.22,100.25,100.22,100.25,5507.0
2018-07-05 12:55:00,100.25,100.29,100.24,100.29,2751.0,100.25,100.29,100.24,100.29,2751.0
2018-07-05 13:00:00,100.29,100.45,100.27,100.45,5909.0,100.29,100.45,100.27,100.45,5909.0
2018-07-05 13:05:00,100.45,100.46,100.37,100.38,4364.0,100.45,100.46,100.37,100.38,4364.0
2018-07-05 13:10:00,100.38,100.4,100.18,100.29,19533.0,100.38,100.4,100.18,100.29,19533.0
2018-07-05 13:15:00,100.31,100.31,100.28,100.31,3859.0,100.31,100.31,100.28,100.31,3859.0
2018-07-05 13:20:00,100.31,100.36,100.29,100.32,2837.0,100.31,100.36,100.29,100.32,2837.0
2018-07-05 13:25:00,100.32,100.32,100.27,100.28,2727.0,100.32,100.32,100.27,100.28,2727.0
2018-07-05 13:30:00,100.3,100.36,100.29,100.33,6135.0,100.3,100.36,100.29,100.33,6135.0
2018-07-05 13:35:00,100.31,100.33,100.27,100.33,5069.0,100.31,100.33,100.27,100.33,5069.0
2018-07-05 13:40:00,100.3,100.33,100.25,100.29,5784.0,100.3,100.33,100.25,100.29,5784.0
2018-07-05 13:45:00,100.28,100.33,100.25,100.32,4750.0,100.28,100.33,100.25,100.32,4750.0
2018-07-05 13:50:00,100.3,100.3,100.21,100.21,7850.0,100.3,100.3,100.21,100.21,7850.0
2018-07-05 13:55:00,100.22,100.24,100.18,100.2,7096.0,100.22,100.24,100.18,100.2,7096.0
2018-07-05 14:00:00,100.2,100.34,100.13,100.13,11039.0,100.2,100.34,100.13,100.13,11039.0
2018-07-05 14:05:00,100.11,100.15,100.02,100.02,9240.0,100.11,100.15,100.02,100.02,9240.0
2018-07-05 14:10:00,100.02,100.08,99.91,99.96,9545.0,100.02,100.08,99.91,99.96,9545.0
2018-07-05 14:15:00,99.94,100.08,99.91,100.08,6891.0,99.94,100.08,99.91,100.08,6891.0
2018-07-05 14:20:00,100.08,100.13,100.06,100.09,3697.0,100.08,100.13,100.06,100.09,3697.0
2018-07-05 14:25:00,100.09,100.14,100.06,100.12,5540.0,100.09,100.14,100.06,100.12,5540.0
2018-07-05 14:30:00,100.12,100.18,100.12,100.18,3576.0,100.12,100.18,100.12,100.18,3576.0
2018-07-05 14:35:00,100.18,100.22,100.13,100.14,7336.0,100.18,100.22,100.13,100.14,7336.0
2018-07-05 14:40:00,100.12,100.12,100.04,100.09,6859.0,100.12,100.12,100.04,100.09,6859.0
2018-07-05 14:45:00,100.08,100.13,100.07,100.11,5062.0,100.08,100.13,100.07,100.11,5062.0
2018-07-05 14:50:00,100.08,100.15,100.08,100.14,4317.0,100.08,100.15,100.08,100.14,4317.0
2018-07-05 14:55:00,100.14,100.22,100.12,100.22,4233.0,100.14,100.22,100.12,100.22,4233.0
2018-07-05 15:00:00,100.2,100.37,100.19,100.36,7699.0,100.2,100.37,100.19,100.36,7699.0
2018-07-05 15:05:00,100.36,100.36,100.28,100.31,7896.0,100.36,100.36,100.28,100.31,7896.0
2018-07-05 15:10:00,100.31,100.37,100.28,100.37,8302.0,100.31,100.37,100.28,100.37,8302.0
2018-07-05 15:15:00,100.36,100.4,100.36,100.39,5152.0,100.36,100.4,100.36,100.39,5152.0
2018-07-05 15:20:00,100.4,100.4,100.34,100.36,8337.0,100.4,100.4,100.34,100.36,8337.0
2018-07-05 15:25:00,100.34,100.4,100.34,100.4,10330.0,100.34,100.4,100.34,100.4,10330.0
2018-07-05 15:30:00,100.39,100.4,100.34,100.4,10148.0,100.39,100.4,100.34,100.4,10148.0
2018-07-05 15:35:00,100.4,100.4,100.35,100.36,13676.0,100.4,100.4,100.35,100.36,13676.0
2018-07-05 15:40:00,100.35,100.38,100.3,100.31,12126.0,100.35,100.38,100.3,100.31,12126.0
2018-07-05 15:45:00,100.3,100.35,100.28,100.31,18122.0,100.3,100.35,100.28,100.31,18122.0
2018-07-05 15:50:00,100.32,100.42,100.31,100.41,18344.0,100.32,100.42,100.31,100.41,18344.0
2018-07-05 15:55:00,100.41,100.45,100.35,100.43,47011.0,100.41,100.45,100.35,100.43,47011.0
2018-07-06 09:30:00,100.63,100.75,100.45,100.75,5416.0,100.63,100.75,100.45,100.75,5416.0
2018-07-06 09:35:00,100.81,100.99,100.65,100.98,18525.0,100.81,100.99,100.65,100.98,18525.0
2018-07-06 09:40:00,101.02,101.17,100.95,101.11,7400.0,101.02,101.17,100.95,101.11,7400.0
2018-07-06 09:45:00,101.06,101.18,100.98,101.02,4745.0,101.06,101.18,100.98,101.02,4745.0
2018-07-06 09:50:00,101.04,101.12,100.99,101.09,6419.0,101.04,101.12,100.99,101.09,6419.0
2018-07-06 09:55:00,101.1,101.16,101.04,101.08,4246.0,101.1,101.16,101.04,101.08,4246.0
2018-07-06 10:00:00,101.09,101.25,101.09,101.25,9226.0,101.09,101.25,101.09,101.25,9226.0
2018-07-06 10:05:00,101.25,101.25,101.07,101.1,6436.0,101.25,101.25,101.07,101.1,6436.0
2018-07-06 10:10:00,101.11,101.16,101.0,101.0,6350.0,101.11,101.16,101.0,101.0,6350.0
2018-07-06 10:15:00,101.01,101.07,100.93,100.96,5006.0,101.01,101.07,100.93,100.96,5006.0
2018-07-06 10:20:00,100.96,100.96,100.85,100.85,7108.0,100.96,100.96,100.85,100.85,7108.0
2018-07-06 10:25:00,100.87,100.88,100.71,100.77,9696.0,100.87,100.88,100.71,100.77,9696.0
2018-07-06 10:30:00,100.79,100.8,100.56,100.75,14181.0,100.79,100.8,100.56,100.75,14181.0
2018-07-06 10:35:00,100.81,101.01,100.74,101.01,7626.0,100.81,101.01,100.74,101.01,7626.0
2018-07-06 10:40:00,101.03,101.1,100.86,100.95,8821.0,101.03,101.1,100.86,100.95,8821.0
2018-07-06 10:45:00,100.99,101.09,100.92,100.96,9159.0,100.99,101.09,100.92,100.96,9159.0
2018-07-06 10:50:00,101.0,101.11,100.99,101.11,7629.0,101.0,101.11,100.99,101.11,7629.0
2018-07-06 10:55:00,101.15,101.18,101.1,101.11,7604.0,101.15,101.18,101.1,101.11,7604.0
2018-07-06 11:00:00,101.1,101.22,101.1,101.13,7095.0,101.1,101.22,101.1,101.13,7095.0
2018-07-06 11:05:00,101.11,101.25,101.08,101.25,6096.0,101.11,101.25,101.08,101.25,6096.0
2018-07-06 11:10:00,101.24,101.36,101.24,101.3,10528.0,101.24,101.36,101.24,101.3,10528.0
2018-07-06 11:15:00,101.31,101.45,101.25,101.38,9233.0,101.31,101.45,101.25,101.38,9233.0
2018-07-06 11:20:00,101.39,101.39,101.33,101.39,5363.0,101.39,101.39,101.33,101.39,5363.0
2018-07-06 11:25:00,101.38,101.4,101.29,101.29,4440.0,101.38,101.4,101.29,101.29,4440.0
2018-07-06 11:30:00,101.28,101.36,101.22,101.36,8612.0,101.28,101.36,101.22,101.36,8612.0
2018-07-06 11:35:00,101.34,101.56,101.33,101.54,12654.0,101.34,101.56,101.33,101.54,12654.0
2018-07-06 11:40:00,101.53,101.69,101.52,101.69,8786.0,101.53,101.69,101.52,101.69,8786.0
2018-07-06 11:45:00,101.69,101.69,101.61,101.65,4200.0,101.69,101.69,101.61,101.65,4200.0
2018-07-06 11:50:00,101.67,101.67,101.55,101.59,5000.0,101.67,101.67,101.55,101.59,5000.0
2018-07-06 11:55:00,101.58,101.68,101.57,101.68,5000.0,101.58,101.68,101.57,101.68,5000.0
2018-07-06 12:00:00,101.68,101.7,101.66,101.66,5095.0,101.68,101.7,101.66,101.66,5095.0
2018-07-06 12:05:00,101.65,101.7,101.6,101.6,5343.0,101.65,101.7,101.6,101.6,5343.0
2018-07-06 12:10:00,101.6,101.65,101.56,101.6,4895.0,101.6,101.65,101.56,101.6,4895.0
2018-07-06 12:15:00,101.6,101.61,101.51,101.57,6367.0,101.6,101.61,101.51,101.57,6367.0
2018-07-06 12:20:00,101.56,101.63,101.56,101.62,6739.0,101.56,101.63,101.56,101.62,6739.0
2018-07-06 12:25:00,101.62,101.63,101.55,101.62,4100.0,101.62,101.63,101.55,101.62,4100.0
2018-07-06 12:30:00,101.58,101.62,101.55,101.56,3675.0,101.58,101.62,101.55,101.56,3675.0
2018-07-06 12:35:00,101.54,101.6,101.54,101.58,3123.0,101.54,101.6,101.54,101.58,3123.0
2018-07-06 12:40:00,101.59,101.64,101.59,101.6,3175.0,101.59,101.64,101.59,101.6,3175.0
2018-07-06 12:45:00,101.59,101.59,101.45,101.49,6504.0,101.59,101.59,101.45,101.49,6504.0
2018-07-06 12:50:00,101.48,101.48,101.45,101.45,2302.0,101.48,101.48,101.45,101.45,2302.0
2018-07-06 12:55:00,101.45,101.46,101.43,101.45,4868.0,101.45,101.46,101.43,101.45,4868.0
2018-07-06 13:00:00,101.46,101.49,101.46,101.46,4835.0,101.46,101.49,101.46,101.46,4835.0
2018-07-06 13:05:00,101.48,101.62,101.48,101.58,4788.0,101.48,101.62,101.48,101.58,4788.0
2018-07-06 13:10:00,101.57,101.6,101.56,101.58,4090.0,101.57,101.6,101.56,101.58,4090.0
2018-07-06 13:15:00,101.58,101.6,101.57,101.6,2800.0,101.58,101.6,101.57,101.6,2800.0
2018-07-06 13:20:00,101.59,101.6,101.58,101.58,2088.0,101.59,101.6,101.58,101.58,2088.0
2018-07-06 13:25:00,101.58,101.6,101.55,101.55,4559.0,101.58,101.6,101.55,101.55,4559.0
2018-07-06 13:30:00,101.55,101.63,101.54,101.63,5231.0,101.55,101.63,101.54,101.63,5231.0
2018-07-06 13:35:00,101.61,101.61,101.53,101.53,2878.0,101.61,101.61,101.53,101.53,2878.0
2018-07-06 13:40:00,101.54,101.55,101.45,101.52,6430.0,101.54,101.55,101.45,101.52,6430.0
2018-07-06 13:45:00,101.5,101.5,101.47,101.48,4100.0,101.5,101.5,101.47,101.48,4100.0
2018-07-06 13:50:00,101.47,101.55,101.47,101.54,4042.0,101.47,101.55,101.47,101.54,4042.0
2018-07-06 13:55:00,101.54,101.56,101.52,101.55,3322.0,101.54,101.56,101.52,101.55,3322.0
2018-07-06 14:00:00,101.54,101.54,101.46,101.49,5294.0,101.54,101.54,101.46,101.49,5294.0
2018-07-06 14:05:00,101.49,101.54,101.49,101.54,2989.0,101.49,101.54,101.49,101.54,2989.0
2018-07-06 14:10:00,101.54,101.57,101.53,101.54,4700.0,101.54,101.57,101.53,101.54,4700.0
2018-07-06 14:15:00,101.53,101.54,101.49,101.5,5397.0,101.53,101.54,101.49,101.5,5397.0
2018-07-06 14:20:00,101.51,101.61,101.51,101.61,5804.0,101.51,101.61,101.51,101.61,5804.0
2018-07-06 14:25:00,101.61,101.61,101.53,101.61,5705.0,101.61,101.61,101.53,101.61,5705.0
2018-07-06 14:30:00,101.6,101.73,101.6,101.71,6129.0,101.6,101.73,101.6,101.71,6129.0
2018-07-06 14:35:00,101.71,101.73,101.64,101.67,4761.0,101.71,101.73,101.64,101.67,4761.0
2018-07-06 14:40:00,101.66,101.68,101.64,101.68,8892.0,101.66,101.68,101.64,101.68,8892.0
2018-07-06 14:45:00,101.7,101.74,101.7,101.73,6044.0,101.7,101.74,101.7,101.73,6044.0
2018-07-06 14:50:00,101.72,101.78,101.71,101.78,7452.0,101.72,101.78,101.71,101.78,7452.0
2018-07-06 14:55:00,101.78,101.83,101.77,101.79,11004.0,101.78,101.83,101.77,101.79,11004.0
2018-07-06 15:00:00,101.78,101.82,101.69,101.75,10880.0,101.78,101.82,101.69,101.75,10880.0
2018-07-06 15:05:00,101.74,101.77,101.72,101.73,6034.0,101.74,101.77,101.72,101.73,6034.0
2018-07-06 15:10:00,101.72,101.73,101.66,101.7,8917.0,101.72,101.73,101.66,101.7,8917.0
2018-07-06 15:15:00,101.68,101.72,101.65,101.72,8120.0,101.68,101.72,101.65,101.72,8120.0
2018-07-06 15:20:00,101.72,101.76,101.72,101.75,6558.0,101.72,101.76,101.72,101.75,6558.0
2018-07-06 15:25:00,101.75,101.88,101.74,101.84,12540.0,101.75,101.88,101.74,101.84,12540.0
2018-07-06 15:30:00,101.83,101.86,101.82,101.84,10634.0,101.83,101.86,101.82,101.84,10634.0
2018-07-06 15:35:00,101.83,101.84,101.77,101.84,16950.0,101.83,101.84,101.77,101.84,16950.0
2018-07-06 15:40:00,101.85,101.85,101.67,101.68,16683.0,101.85,101.85,101.67,101.68,16683.0
2018-07-06 15:45:00,101.67,101.74,101.56,101.73,30740.0,101.67,101.74,101.56,101.73,30740.0
2018-07-06 15:50:00,101.72,101.72,101.62,101.69,37503.0,101.72,101.72,101.62,101.69,37503.0
2018-07-06 15:55:00,101.68,101.73,101.65,101.67,71144.0,101.68,101.73,101.65,101.67,71144.0
2018-07-09 09:30:00,102.11,102.45,102.11,102.34,9725.0,102.11,102.45,102.11,102.34,9725.0
2018-07-09 09:35:00,102.42,102.55,102.38,102.44,3310.0,102.42,102.55,102.38,102.44,3310.0
2018-07-09 09:40:00,102.44,102.84,102.35,102.82,5525.0,102.44,102.84,102.35,102.82,5525.0
2018-07-09 09:45:00,102.82,102.83,102.6,102.72,9249.0,102.82,102.83,102.6,102.72,9249.0
2018-07-09 09:50:00,102.73,102.73,102.61,102.61,5991.0,102.73,102.73,102.61,102.61,5991.0
2018-07-09 09:55:00,102.65,102.65,102.52,102.52,3778.0,102.65,102.65,102.52,102.52,3778.0
2018-07-09 10:00:00,102.53,102.58,102.22,102.25,10638.0,102.53,102.58,102.22,102.25,10638.0
2018-07-09 10:05:00,102.25,102.33,102.0,102.14,10960.0,102.25,102.33,102.0,102.14,10960.0
2018-07-09 10:10:00,102.13,102.32,102.1,102.32,4680.0,102.13,102.32,102.1,102.32,4680.0
2018-07-09 10:15:00,102.32,102.33,101.97,101.97,13288.0,102.32,102.33,101.97,101.97,13288.0
2018-07-09 10:20:00,101.95,102.09,101.94,102.08,6000.0,101.95,102.09,101.94,102.08,6000.0
2018-07-09 10:25:00,102.05,102.11,102.02,102.11,12520.0,102.05,102.11,102.02,102.11,12520.0
2018-07-09 10:30:00,102.12,102.34,102.09,102.27,4420.0,102.12,102.34,102.09,102.27,4420.0
2018-07-09 10:35:00,102.26,102.58,102.26,102.55,8907.0,102.26,102.58,102.26,102.55,8907.0
2018-07-09 10:40:00,102.58,102.72,102.46,102.54,14013.0,102.58,102.72,102.46,102.54,14013.0
2018-07-09 10:45:00,102.52,102.56,102.44,102.52,7539.0,102.52,102.56,102.44,102.52,7539.0
2018-07-09 10:50:00,102.52,102.73,102.49,102.67,6386.0,102.52,102.73,102.49,102.67,6386.0
2018-07-09 10:55:00,102.66,102.79,102.58,102.7,8195.0,102.66,102.79,102.58,102.7,8195.0
2018-07-09 11:00:00,102.71,102.72,102.63,102.69,5192.0,102.71,102.72,102.63,102.69,5192.0
2018-07-09 11:05:00,102.65,102.65,102.6,102.6,4301.0,102.65,102.65,102.6,102.6,4301.0
2018-07-09 11:10:00,102.57,102.72,102.51,102.72,8065.0,102.57,102.72,102.51,102.72,8065.0
2018-07-09 11:15:00,102.72,102.75,102.67,102.68,4163.0,102.72,102.75,102.67,102.68,4163.0
2018-07-09 11:20:00,102.66,102.75,102.66,102.69,3884.0,102.66,102.75,102.66,102.69,3884.0
2018-07-09 11:25:00,102.66,102.7,102.64,102.69,5373.0,102.66,102.7,102.64,102.69,5373.0
2018-07-09 11:30:00,102.68,102.76,102.67,102.74,7619.0,102.68,102.76,102.67,102.74,7619.0
2018-07-09 11:35:00,102.71,102.81,102.7,102.75,4402.0,102.71,102.81,102.7,102.75,4402.0
2018-07-09 11:40:00,102.75,102.82,102.69,102.82,3530.0,102.75,102.82,102.69,102.82,3530.0
2018-07-09 11:45:00,102.8,102.83,102.74,102.74,7557.0,102.8,102.83,102.74,102.74,7557.0
2018-07-09 11:50:00,102.76,102.78,102.68,102.68,3600.0,102.76,102.78,102.68,102.68,3600.0
2018-07-09 11:55:00,102.66,102.74,102.57,102.74,6681.0,102.66,102.74,102.57,102.74,6681.0
2018-07-09 12:00:00,102.74,102.93,102.74,102.88,6799.0,102.74,102.93,102.74,102.88,6799.0
2018-07-09 12:05:00,102.87,102.95,102.87,102.88,7242.0,102.87,102.95,102.87,102.88,7242.0
2018-07-09 12:10:00,102.86,102.88,102.86,102.86,1200.0,102.86,102.88,102.86,102.86,1200.0
2018-07-09 12:15:00,102.85,102.91,102.84,102.9,4523.0,102.85,102.91,102.84,102.9,4523.0
2018-07-09 12:20:00,102.88,102.91,102.87,102.91,3231.0,102.88,102.91,102.87,102.91,3231.0
2018-07-09 12:25:00,102.92,102.95,102.91,102.91,4223.0,102.92,102.95,102.91,102.91,4223.0
2018-07-09 12:30:00,102.92,102.94,102.86,102.93,5531.0,102.92,102.94,102.86,102.93,5531.0
2018-07-09 12:35:00,102.91,102.94,102.91,102.93,4595.0,102.91,102.94,102.91,102.93,4595.0
2018-07-09 12:40:00,102.92,102.96,102.9,102.92,5703.0,102.92,102.96,102.9,102.92,5703.0
2018-07-09 12:45:00,102.9,102.92,102.86,102.86,3620.0,102.9,102.92,102.86,102.86,3620.0
2018-07-09 12:50:00,102.84,102.87,102.81,102.81,2721.0,102.84,102.87,102.81,102.81,2721.0
2018-07-09 12:55:00,102.8,102.8,102.74,102.74,4630.0,102.8,102.8,102.74,102.74,4630.0
2018-07-09 13:00:00,102.71,102.83,102.71,102.83,5072.0,102.71,102.83,102.71,102.83,5072.0
2018-07-09 13:05:00,102.84,102.84,102.64,102.64,3426.0,102.84,102.84,102.64,102.64,3426.0
2018-07-09 13:10:00,102.64,102.64,102.43,102.54,6170.0,102.64,102.64,102.43,102.54,6170.0
2018-07-09 13:15:00,102.57,102.63,102.52,102.6,4400.0,102.57,102.63,102.52,102.6,4400.0
2018-07-09 13:20:00,102.58,102.65,102.58,102.63,1987.0,102.58,102.65,102.58,102.63,1987.0
2018-07-09 13:25:00,102.62,102.62,102.53,102.59,3581.0,102.62,102.62,102.53,102.59,3581.0
2018-07-09 13:30:00,102.6,102.74,102.6,102.72,2450.0,102.6,102.74,102.6,102.72,2450.0
2018-07-09 13:35:00,102.71,102.76,102.67,102.72,5668.0,102.71,102.76,102.67,102.72,5668.0
2018-07-09 13:40:00,102.71,102.76,102.71,102.74,2932.0,102.71,102.76,102.71,102.74,2932.0
2018-07-09 13:45:00,102.72,102.74,102.71,102.74,9614.0,102.72,102.74,102.71,102.74,9614.0
2018-07-09 13:50:00,102.75,102.84,102.74,102.81,7850.0,102.75,102.84,102.74,102.81,7850.0
2018-07-09 13:55:00,102.79,102.83,102.77,102.83,4760.0,102.79,102.83,102.77,102.83,4760.0
2018-07-09 14:00:00,102.82,102.85,102.8,102.85,1626.0,102.82,102.85,102.8,102.85,1626.0
2018-07-09 14:05:00,102.85,102.9,102.85,102.9,4541.0,102.85,102.9,102.85,102.9,4541.0
2018-07-09 14:10:00,102.9,102.9,102.86,102.87,3554.0,102.9,102.9,102.86,102.87,3554.0
2018-07-09 14:15:00,102.86,102.86,102.83,102.86,3906.0,102.86,102.86,102.83,102.86,3906.0
2018-07-09 14:20:00,102.85,102.85,102.81,102.81,2327.0,102.85,102.85,102.81,102.81,2327.0
2018-07-09 14:25:00,102.82,102.84,102.76,102.77,10029.0,102.82,102.84,102.76,102.77,10029.0
2018-07-09 14:30:00,102.77,102.81,102.75,102.76,7634.0,102.77,102.81,102.75,102.76,7634.0
2018-07-09 14:35:00,102.77,102.81,102.75,102.78,3231.0,102.77,102.81,102.75,102.78,3231.0
2018-07-09 14:40:00,102.81,102.82,102.78,102.81,2300.0,102.81,102.82,102.78,102.81,2300.0
2018-07-09 14:45:00,102.8,102.82,102.79,102.82,4242.0,102.8,102.82,102.79,102.82,4242.0
2018-07-09 14:50:00,102.82,102.82,102.79,102.8,5931.0,102.82,102.82,102.79,102.8,5931.0
2018-07-09 14:55:00,102.78,102.78,102.71,102.75,5532.0,102.78,102.78,102.71,102.75,5532.0
2018-07-09 15:00:00,102.78,102.78,102.72,102.75,2034.0,102.78,102.78,102.72,102.75,2034.0
2018-07-09 15:05:00,102.74,102.77,102.73,102.76,2962.0,102.74,102.77,102.73,102.76,2962.0
2018-07-09 15:10:00,102.77,102.83,102.77,102.82,4339.0,102.77,102.83,102.77,102.82,4339.0
2018-07-09 15:15:00,102.8,102.8,102.7,102.74,5220.0,102.8,102.8,102.7,102.74,5220.0
2018-07-09 15:20:00,102.74,102.75,102.72,102.73,2795.0,102.74,102.75,102.72,102.73,2795.0
2018-07-09 15:25:00,102.73,102.75,102.7,102.73,4717.0,102.73,102.75,102.7,102.73,4717.0
2018-07-09 15:30:00,102.74,102.77,102.74,102.75,3539.0,102.74,102.77,102.74,102.75,3539.0
2018-07-09 15:35:00,102.73,102.73,102.65,102.69,6500.0,102.73,102.73,102.65,102.69,6500.0
2018-07-09 15:40:00,102.69,102.75,102.69,102.75,7285.0,102.69,102.75,102.69,102.75,7285.0
2018-07-09 15:45:00,102.76,102.78,102.72,102.73,9398.0,102.76,102.78,102.72,102.73,9398.0
2018-07-09 15:50:00,102.72,102.75,102.7,102.73,22999.0,102.72,102.75,102.7,102.73,22999.0
2018-07-09 15:55:00,102.73,102.78,102.69,102.76,62589.0,102.73,102.78,102.69,102.76,62589.0
2018-07-10 09:30:00,103.23,103.48,103.07,103.16,13873.0,103.23,103.48,103.07,103.16,13873.0
2018-07-10 09:35:00,103.23,103.61,103.17,103.55,5515.0,103.23,103.61,103.17,103.55,5515.0
2018-07-10 09:40:00,103.56,103.7,103.3,103.55,3180.0,103.56,103.7,103.3,103.55,3180.0
2018-07-10 09:45:00,103.45,103.76,103.45,103.6,6800.0,103.45,103.76,103.45,103.6,6800.0
2018-07-10 09:50:00,103.6,103.6,103.36,103.38,6799.0,103.6,103.6,103.36,103.38,6799.0
2018-07-10 09:55:00,103.4,103.73,103.4,103.73,8096.0,103.4,103.73,103.4,103.73,8096.0
2018-07-10 10:00:00,103.75,103.99,103.74,103.87,10999.0,103.75,103.99,103.74,103.87,10999.0
2018-07-10 10:05:00,103.88,103.94,103.82,103.83,3724.0,103.88,103.94,103.82,103.83,3724.0
2018-07-10 10:10:00,103.76,103.86,103.73,103.83,3983.0,103.76,103.86,103.73,103.83,3983.0
2018-07-10 10:15:00,103.84,103.92,103.84,103.87,3675.0,103.84,103.92,103.84,103.87,3675.0
2018-07-10 10:20:00,103.86,103.86,103.77,103.8,2536.0,103.86,103.86,103.77,103.8,2536.0
2018-07-10 10:25:00,103.8,103.82,103.55,103.55,9646.0,103.8,103.82,103.55,103.55,9646.0
2018-07-10 10:30:00,103.53,103.67,103.53,103.67,4200.0,103.53,103.67,103.53,103.67,4200.0
2018-07-10 10:35:00,103.7,103.82,103.69,103.82,8081.0,103.7,103.82,103.69,103.82,8081.0
2018-07-10 10:40:00,103.81,103.85,103.78,103.79,7220.0,103.81,103.85,103.78,103.79,7220.0
2018-07-10 10:45:00,103.8,103.89,103.76,103.79,5852.0,103.8,103.89,103.76,103.79,5852.0
2018-07-10 10:50:00,103.76,103.85,103.66,103.84,4700.0,103.76,103.85,103.66,103.84,4700.0
2018-07-10 10:55:00,103.83,103.97,103.83,103.89,10423.0,103.83,103.97,103.83,103.89,10423.0
2018-07-10 11:00:00,103.89,103.91,103.79,103.91,11896.0,103.89,103.91,103.79,103.91,11896.0
2018-07-10 11:05:00,103.89,103.91,103.84,103.87,10100.0,103.89,103.91,103.84,103.87,10100.0
2018-07-10 11:10:00,103.87,103.88,103.75,103.78,5820.0,103.87,103.88,103.75,103.78,5820.0
2018-07-10 11:15:00,103.8,103.86,103.78,103.82,7194.0,103.8,103.86,103.78,103.82,7194.0
2018-07-10 11:20:00,103.81,103.82,103.74,103.74,6158.0,103.81,103.82,103.74,103.74,6158.0
2018-07-10 11:25:00,103.73,103.77,103.65,103.65,6792.0,103.73,103.77,103.65,103.65,6792.0
2018-07-10 11:30:00,103.68,103.79,103.67,103.79,4602.0,103.68,103.79,103.67,103.79,4602.0
2018-07-10 11:35:00,103.8,103.83,103.78,103.79,4785.0,103.8,103.83,103.78,103.79,4785.0
2018-07-10 11:40:00,103.81,103.84,103.8,103.8,4140.0,103.81,103.84,103.8,103.8,4140.0
2018-07-10 11:45:00,103.76,103.82,103.76,103.77,4848.0,103.76,103.82,103.76,103.77,4848.0
2018-07-10 11:50:00,103.76,103.82,103.76,103.78,6123.0,103.76,103.82,103.76,103.78,6123.0
2018-07-10 11:55:00,103.79,103.79,103.73,103.75,7625.0,103.79,103.79,103.73,103.75,7625.0
2018-07-10 12:00:00,103.73,103.82,103.73,103.78,8425.0,103.73,103.82,103.73,103.78,8425.0
2018-07-10 12:05:00,103.78,103.81,103.72,103.78,3953.0,103.78,103.81,103.72,103.78,3953.0
2018-07-10 12:10:00,103.78,103.8,103.77,103.78,3383.0,103.78,103.8,103.77,103.78,3383.0
2018-07-10 12:15:00,103.77,103.79,103.59,103.6,7596.0,103.77,103.79,103.59,103.6,7596.0
2018-07-10 12:20:00,103.6,103.6,103.45,103.52,7102.0,103.6,103.6,103.45,103.52,7102.0
2018-07-10 12:25:00,103.52,103.66,103.51,103.64,5700.0,103.52,103.66,103.51,103.64,5700.0
2018-07-10 12:30:00,103.65,103.67,103.59,103.62,4448.0,103.65,103.67,103.59,103.62,4448.0
2018-07-10 12:35:00,103.62,103.68,103.6,103.68,6200.0,103.62,103.68,103.6,103.68,6200.0
2018-07-10 12:40:00,103.68,103.73,103.64,103.65,4400.0,103.68,103.73,103.64,103.65,4400.0
2018-07-10 12:45:00,103.66,103.67,103.64,103.64,2850.0,103.66,103.67,103.64,103.64,2850.0
2018-07-10 12:50:00,103.64,103.67,103.58,103.64,6166.0,103.64,103.67,103.58,103.64,6166.0
2018-07-10 12:55:00,103.63,103.67,103.63,103.65,5613.0,103.63,103.67,103.63,103.65,5613.0
2018-07-10 13:00:00,103.63,103.66,103.57,103.6,5811.0,103.63,103.66,103.57,103.6,5811.0
2018-07-10 13:05:00,103.61,103.63,103.56,103.58,9139.0,103.61,103.63,103.56,103.58,9139.0
2018-07-10 13:10:00,103.56,103.62,103.52,103.62,9700.0,103.56,103.62,103.52,103.62,9700.0
2018-07-10 13:15:00,103.6,103.62,103.57,103.62,4656.0,103.6,103.62,103.57,103.62,4656.0
2018-07-10 13:20:00,103.61,103.65,103.58,103.58,2540.0,103.61,103.65,103.58,103.58,2540.0
2018-07-10 13:25:00,103.57,103.64,103.57,103.6,4123.0,103.57,103.64,103.57,103.6,4123.0
2018-07-10 13:30:00,103.61,103.61,103.51,103.51,3397.0,103.61,103.61,103.51,103.51,3397.0
2018-07-10 13:35:00,103.49,103.53,103.49,103.51,4008.0,103.49,103.53,103.49,103.51,4008.0
2018-07-10 13:40:00,103.5,103.54,103.48,103.48,8414.0,103.5,103.54,103.48,103.48,8414.0
2018-07-10 13:45:00,103.5,103.5,103.41,103.44,5654.0,103.5,103.5,103.41,103.44,5654.0
2018-07-10 13:50:00,103.45,103.58,103.44,103.58,6100.0,103.45,103.58,103.44,103.58,6100.0
2018-07-10 13:55:00,103.57,103.62,103.55,103.61,3924.0,103.57,103.62,103.55,103.61,3924.0
2018-07-10 14:00:00,103.63,103.7,103.63,103.68,6893.0,103.63,103.7,103.63,103.68,6893.0
2018-07-10 14:05:00,103.68,103.71,103.67,103.69,5666.0,103.68,103.71,103.67,103.69,5666.0
2018-07-10 14:10:00,103.68,103.72,103.68,103.7,4899.0,103.68,103.72,103.68,103.7,4899.0
2018-07-10 14:15:00,103.69,103.7,103.64,103.67,5134.0,103.69,103.7,103.64,103.67,5134.0
2018-07-10 14:20:00,103.65,103.69,103.64,103.66,4001.0,103.65,103.69,103.64,103.66,4001.0
2018-07-10 14:25:00,103.67,103.69,103.58,103.61,6397.0,103.67,103.69,103.58,103.61,6397.0
2018-07-10 14:30:00,103.62,103.65,103.61,103.63,4836.0,103.62,103.65,103.61,103.63,4836.0
2018-07-10 14:35:00,103.64,103.69,103.63,103.68,6720.0,103.64,103.69,103.63,103.68,6720.0
2018-07-10 14:40:00,103.68,103.75,103.65,103.66,4900.0,103.68,103.75,103.65,103.66,4900.0
2018-07-10 14:45:00,103.65,103.75,103.65,103.74,5946.0,103.65,103.75,103.65,103.74,5946.0
2018-07-10 14:50:00,103.73,103.76,103.68,103.73,4814.0,103.73,103.76,103.68,103.73,4814.0
2018-07-10 14:55:00,103.71,103.82,103.71,103.76,7793.0,103.71,103.82,103.71,103.76,7793.0
2018-07-10 15:00:00,103.77,103.84,103.76,103.78,7045.0,103.77,103.84,103.76,103.78,7045.0
2018-07-10 15:05:00,103.78,103.83,103.77,103.83,12634.0,103.78,103.83,103.77,103.83,12634.0
2018-07-10 15:10:00,103.83,103.83,103.78,103.82,7520.0,103.83,103.83,103.78,103.82,7520.0
2018-07-10 15:15:00,103.82,103.88,103.81,103.81,12494.0,103.82,103.88,103.81,103.81,12494.0
2018-07-10 15:20:00,103.82,103.86,103.79,103.85,10985.0,103.82,103.86,103.79,103.85,10985.0
2018-07-10 15:25:00,103.85,103.86,103.82,103.82,10887.0,103.85,103.86,103.82,103.82,10887.0
2018-07-10 15:30:00,103.82,103.86,103.79,103.85,12628.0,103.82,103.86,103.79,103.85,12628.0
2018-07-10 15:35:00,103.84,103.85,103.78,103.79,13516.0,103.84,103.85,103.78,103.79,13516.0
2018-07-10 15:40:00,103.79,103.79,103.71,103.75,15922.0,103.79,103.79,103.71,103.75,15922.0
2018-07-10 15:45:00,103.74,103.74,103.67,103.71,20846.0,103.74,103.74,103.67,103.71,20846.0
2018-07-10 15:50:00,103.73,103.86,103.7,103.86,17495.0,103.73,103.86,103.7,103.86,17495.0
2018-07-10 15:55:00,103.86,103.99,103.85,103.92,60796.0,103.86,103.99,103.85,103.92,60796.0
2018-07-11 09:30:00,103.35,103.5,103.25,103.41,14195.0,103.35,103.5,103.25,103.41,14195.0
2018-07-11 09:35:00,103.45,103.62,103.31,103.52,13715.0,103.45,103.62,103.31,103.52,13715.0
2018-07-11 09:40:00,103.6,104.0,103.52,103.98,13402.0,103.6,104.0,103.52,103.98,13402.0
2018-07-11 09:45:00,103.97,104.0,103.89,103.96,30682.0,103.97,104.0,103.89,103.96,30682.0
2018-07-11 09:50:00,103.91,104.1,103.91,104.1,13871.0,103.91,104.1,103.91,104.1,13871.0
2018-07-11 09:55:00,104.1,104.2,104.05,104.09,16290.0,104.1,104.2,104.05,104.09,16290.0
2018-07-11 10:00:00,104.04,104.3,104.03,104.24,10229.0,104.04,104.3,104.03,104.24,10229.0
2018-07-11 10:05:00,104.17,104.22,104.17,104.21,3046.0,104.17,104.22,104.17,104.21,3046.0
2018-07-11 10:10:00,104.2,104.2,104.07,104.1,4200.0,104.2,104.2,104.07,104.1,4200.0
2018-07-11 10:15:00,104.12,104.15,104.03,104.07,9814.0,104.12,104.15,104.03,104.07,9814.0
2018-07-11 10:20:00,104.08,104.14,104.02,104.08,10997.0,104.08,104.14,104.02,104.08,10997.0
2018-07-11 10:25:00,104.07,104.11,104.02,104.02,10756.0,104.07,104.11,104.02,104.02,10756.0
2018-07-11 10:30:00,104.04,104.07,103.99,104.01,7000.0,104.04,104.07,103.99,104.01,7000.0
2018-07-11 10:35:00,104.01,104.03,103.92,103.97,35296.0,104.01,104.03,103.92,103.97,35296.0
2018-07-11 10:40:00,103.93,104.01,103.91,103.99,28973.0,103.93,104.01,103.91,103.99,28973.0
2018-07-11 10:45:00,103.98,103.98,103.83,103.91,8568.0,103.98,103.98,103.83,103.91,8568.0
2018-07-11 10:50:00,103.91,104.0,103.91,104.0,4629.0,103.91,104.0,103.91,104.0,4629.0
2018-07-11 10:55:00,104.01,104.14,104.0,104.11,9339.0,104.01,104.14,104.0,104.11,9339.0
2018-07-11 11:00:00,104.1,104.13,103.94,103.99,17107.0,104.1,104.13,103.94,103.99,17107.0
2018-07-11 11:05:00,103.99,104.0,103.96,103.99,3425.0,103.99,104.0,103.96,103.99,3425.0
2018-07-11 11:10:00,103.97,104.0,103.92,104.0,6797.0,103.97,104.0,103.92,104.0,6797.0
2018-07-11 11:15:00,103.99,104.08,103.97,104.02,9292.0,103.99,104.08,103.97,104.02,9292.0
2018-07-11 11:20:00,103.97,103.98,103.87,103.9,9290.0,103.97,103.98,103.87,103.9,9290.0
2018-07-11 11:25:00,103.89,103.99,103.87,103.94,11015.0,103.89,103.99,103.87,103.94,11015.0
2018-07-11 11:30:00,103.93,104.01,103.89,103.97,11421.0,103.93,104.01,103.89,103.97,11421.0
2018-07-11 11:35:00,103.98,104.11,103.98,104.1,8382.0,103.98,104.11,103.98,104.1,8382.0
2018-07-11 11:40:00,104.07,104.08,103.92,103.94,3137.0,104.07,104.08,103.92,103.94,3137.0
2018-07-11 11:45:00,103.95,104.07,103.87,104.07,3992.0,103.95,104.07,103.87,104.07,3992.0
2018-07-11 11:50:00,104.07,104.13,104.0,104.08,3510.0,104.07,104.13,104.0,104.08,3510.0
2018-07-11 11:55:00,104.06,104.18,104.03,104.03,2200.0,104.06,104.18,104.03,104.03,2200.0
2018-07-11 12:00:00,103.99,104.06,103.97,104.04,3277.0,103.99,104.06,103.97,104.04,3277.0
2018-07-11 12:05:00,104.05,104.08,104.01,104.01,1700.0,104.05,104.08,104.01,104.01,1700.0
2018-07-11 12:10:00,104.04,104.1,104.03,104.06,3504.0,104.04,104.1,104.03,104.06,3504.0
2018-07-11 12:15:00,104.04,104.14,104.04,104.12,4000.0,104.04,104.14,104.04,104.12,4000.0
2018-07-11 12:20:00,104.12,104.16,104.11,104.11,5333.0,104.12,104.16,104.11,104.11,5333.0
2018-07-11 12:25:00,104.11,104.15,104.11,104.12,4842.0,104.11,104.15,104.11,104.12,4842.0
2018-07-11 12:30:00,104.14,104.24,104.14,104.22,4488.0,104.14,104.24,104.14,104.22,4488.0
2018-07-11 12:35:00,104.23,104.25,104.22,104.25,4600.0,104.23,104.25,104.22,104.25,4600.0
2018-07-11 12:40:00,104.24,104.25,104.17,104.17,4517.0,104.24,104.25,104.17,104.17,4517.0
2018-07-11 12:45:00,104.16,104.2,104.13,104.15,6484.0,104.16,104.2,104.13,104.15,6484.0
2018-07-11 12:50:00,104.14,104.14,104.1,104.13,3200.0,104.14,104.14,104.1,104.13,3200.0
2018-07-11 12:55:00,104.11,104.11,104.05,104.07,2798.0,104.11,104.11,104.05,104.07,2798.0
2018-07-11 13:00:00,104.08,104.1,104.06,104.06,1800.0,104.08,104.1,104.06,104.06,1800.0
2018-07-11 13:05:00,104.02,104.02,103.93,103.93,6593.0,104.02,104.02,103.93,103.93,6593.0
2018-07-11 13:10:00,103.92,104.05,103.91,104.05,10655.0,103.92,104.05,103.91,104.05,10655.0
2018-07-11 13:15:00,104.06,104.11,104.04,104.09,3600.0,104.06,104.11,104.04,104.09,3600.0
2018-07-11 13:20:00,104.12,104.23,104.1,104.21,3400.0,104.12,104.23,104.1,104.21,3400.0
2018-07-11 13:25:00,104.21,104.3,104.18,104.29,24141.0,104.21,104.3,104.18,104.29,24141.0
2018-07-11 13:30:00,104.3,104.48,104.3,104.33,40318.0,104.3,104.48,104.3,104.33,40318.0
2018-07-11 13:35:00,104.32,104.33,104.27,104.33,1887.0,104.32,104.33,104.27,104.33,1887.0
2018-07-11 13:40:00,104.32,104.34,104.29,104.33,900.0,104.32,104.34,104.29,104.33,900.0
2018-07-11 13:45:00,104.34,104.36,104.32,104.34,2730.0,104.34,104.36,104.32,104.34,2730.0
2018-07-11 13:50:00,104.31,104.32,104.28,104.3,2342.0,104.31,104.32,104.28,104.3,2342.0
2018-07-11 13:55:00,104.31,104.39,104.31,104.39,2800.0,104.31,104.39,104.31,104.39,2800.0
2018-07-11 14:00:00,104.39,104.55,104.38,104.51,25508.0,104.39,104.55,104.38,104.51,25508.0
2018-07-11 14:05:00,104.49,104.53,104.28,104.31,7369.0,104.49,104.53,104.28,104.31,7369.0
2018-07-11 14:10:00,104.28,104.28,104.1,104.16,7888.0,104.28,104.28,104.1,104.16,7888.0
2018-07-11 14:15:00,104.13,104.19,104.07,104.15,9816.0,104.13,104.19,104.07,104.15,9816.0
2018-07-11 14:20:00,104.17,104.26,104.16,104.2,14957.0,104.17,104.26,104.16,104.2,14957.0
2018-07-11 14:25:00,104.2,104.22,104.16,104.17,4394.0,104.2,104.22,104.16,104.17,4394.0
2018-07-11 14:30:00,104.18,104.24,104.17,104.22,4996.0,104.18,104.24,104.17,104.22,4996.0
2018-07-11 14:35:00,104.24,104.36,104.21,104.34,9920.0,104.24,104.36,104.21,104.34,9920.0
2018-07-11 14:40:00,104.35,104.41,104.32,104.41,5406.0,104.35,104.41,104.32,104.41,5406.0
2018-07-11 14:45:00,104.42,104.44,104.37,104.44,8546.0,104.42,104.44,104.37,104.44,8546.0
2018-07-11 14:50:00,104.44,104.48,104.41,104.43,6964.0,104.44,104.48,104.41,104.43,6964.0
2018-07-11 14:55:00,104.43,104.43,104.31,104.36,5717.0,104.43,104.43,104.31,104.36,5717.0
2018-07-11 15:00:00,104.35,104.39,104.25,104.26,39948.0,104.35,104.39,104.25,104.26,39948.0
2018-07-11 15:05:00,104.25,104.34,104.19,104.33,20706.0,104.25,104.34,104.19,104.33,20706.0
2018-07-11 15:10:00,104.35,104.35,104.15,104.15,3098.0,104.35,104.35,104.15,104.15,3098.0
2018-07-11 15:15:00,104.16,104.17,104.06,104.11,11901.0,104.16,104.17,104.06,104.11,11901.0
2018-07-11 15:20:00,104.1,104.18,104.06,104.18,15736.0,104.1,104.18,104.06,104.18,15736.0
2018-07-11 15:25:00,104.17,104.17,104.09,104.09,14605.0,104.17,104.17,104.09,104.09,14605.0
2018-07-11 15:30:00,104.11,104.24,104.11,104.23,18720.0,104.11,104.24,104.11,104.23,18720.0
2018-07-11 15:35:00,104.22,104.28,104.21,104.27,15980.0,104.22,104.28,104.21,104.27,15980.0
2018-07-11 15:40:00,104.25,104.27,104.24,104.25,22922.0,104.25,104.27,104.24,104.25,22922.0
2018-07-11 15:45:00,104.25,104.32,104.24,104.27,22074.0,104.25,104.32,104.24,104.27,22074.0
2018-07-11 15:50:00,104.27,104.36,104.25,104.32,41056.0,104.27,104.36,104.25,104.32,41056.0
2018-07-11 15:55:00,104.32,104.36,104.16,104.22,172446.0,104.32,104.36,104.16,104.22,172446.0
2018-07-12 09:30:00,105.04,105.12,104.75,104.8,11956.0,105.04,105.12,104.75,104.8,11956.0
2018-07-12 09:35:00,104.81,105.16,104.78,105.16,9768.0,104.81,105.16,104.78,105.16,9768.0
2018-07-12 09:40:00,105.18,105.33,105.18,105.3,2800.0,105.18,105.33,105.18,105.3,2800.0
2018-07-12 09:45:00,105.26,105.26,105.08,105.08,1925.0,105.26,105.26,105.08,105.08,1925.0
2018-07-12 09:50:00,105.08,105.2,105.05,105.19,3537.0,105.08,105.2,105.05,105.19,3537.0
2018-07-12 09:55:00,105.15,105.24,105.15,105.22,800.0,105.15,105.24,105.15,105.22,800.0
2018-07-12 10:00:00,105.23,105.59,105.22,105.46,11609.0,105.23,105.59,105.22,105.46,11609.0
2018-07-12 10:05:00,105.45,105.54,105.42,105.54,7288.0,105.45,105.54,105.42,105.54,7288.0
2018-07-12 10:10:00,105.55,105.61,105.53,105.6,4638.0,105.55,105.61,105.53,105.6,4638.0
2018-07-12 10:15:00,105.62,105.67,105.44,105.44,4024.0,105.62,105.67,105.44,105.44,4024.0
2018-07-12 10:20:00,105.43,105.62,105.42,105.6,5854.0,105.43,105.62,105.42,105.6,5854.0
2018-07-12 10:25:00,105.59,105.78,105.55,105.78,10119.0,105.59,105.78,105.55,105.78,10119.0
2018-07-12 10:30:00,105.78,105.86,105.74,105.85,9657.0,105.78,105.86,105.74,105.85,9657.0
2018-07-12 10:35:00,105.85,105.92,105.83,105.92,18266.0,105.85,105.92,105.83,105.92,18266.0
2018-07-12 10:40:00,105.9,106.07,105.9,106.07,12347.0,105.9,106.07,105.9,106.07,12347.0
2018-07-12 10:45:00,106.08,106.13,106.01,106.05,11023.0,106.08,106.13,106.01,106.05,11023.0
2018-07-12 10:50:00,106.04,106.09,106.01,106.08,4563.0,106.04,106.09,106.01,106.08,4563.0
2018-07-12 10:55:00,106.06,106.06,106.02,106.06,8352.0,106.06,106.06,106.02,106.06,8352.0
2018-07-12 11:00:00,106.07,106.3,106.07,106.2,14401.0,106.07,106.3,106.07,106.2,14401.0
2018-07-12 11:05:00,106.18,106.21,106.01,106.01,8053.0,106.18,106.21,106.01,106.01,8053.0
2018-07-12 11:10:00,105.98,106.1,105.98,106.0,7288.0,105.98,106.1,105.98,106.0,7288.0
2018-07-12 11:15:00,105.99,106.07,105.98,106.05,5611.0,105.99,106.07,105.98,106.05,5611.0
2018-07-12 11:20:00,106.03,106.09,106.01,106.08,6964.0,106.03,106.09,106.01,106.08,6964.0
2018-07-12 11:25:00,106.09,106.25,106.08,106.23,3000.0,106.09,106.25,106.08,106.23,3000.0
2018-07-12 11:30:00,106.21,106.24,106.17,106.17,3598.0,106.21,106.24,106.17,106.17,3598.0
2018-07-12 11:35:00,106.13,106.16,106.06,106.15,6700.0,106.13,106.16,106.06,106.15,6700.0
2018-07-12 11:40:00,106.17,106.25,106.14,106.14,8346.0,106.17,106.25,106.14,106.14,8346.0
2018-07-12 11:45:00,106.14,106.28,106.11,106.28,9912.0,106.14,106.28,106.11,106.28,9912.0
2018-07-12 11:50:00,106.28,106.31,106.23,106.3,5792.0,106.28,106.31,106.23,106.3,5792.0
2018-07-12 11:55:00,106.3,106.55,106.28,106.52,8130.0,106.3,106.55,106.28,106.52,8130.0
2018-07-12 12:00:00,106.53,106.57,106.51,106.53,5279.0,106.53,106.57,106.51,106.53,5279.0
2018-07-12 12:05:00,106.53,106.54,106.45,106.48,4602.0,106.53,106.54,106.45,106.48,4602.0
2018-07-12 12:10:00,106.46,106.46,106.36,106.36,6952.0,106.46,106.46,106.36,106.36,6952.0
2018-07-12 12:15:00,106.37,106.39,106.32,106.34,4792.0,106.37,106.39,106.32,106.34,4792.0
2018-07-12 12:20:00,106.36,106.48,106.35,106.45,6377.0,106.36,106.48,106.35,106.45,6377.0
2018-07-12 12:25:00,106.45,106.55,106.45,106.55,12144.0,106.45,106.55,106.45,106.55,12144.0
2018-07-12 12:30:00,106.54,106.54,106.51,106.52,4910.0,106.54,106.54,106.51,106.52,4910.0
2018-07-12 12:35:00,106.52,106.54,106.51,106.54,7617.0,106.52,106.54,106.51,106.54,7617.0
2018-07-12 12:40:00,106.52,106.53,106.39,106.5,9206.0,106.52,106.53,106.39,106.5,9206.0
2018-07-12 12:45:00,106.49,106.56,106.47,106.54,6249.0,106.49,106.56,106.47,106.54,6249.0
2018-07-12 12:50:00,106.56,106.62,106.56,106.6,5200.0,106.56,106.62,106.56,106.6,5200.0
2018-07-12 12:55:00,106.6,106.69,106.6,106.63,4832.0,106.6,106.69,106.6,106.63,4832.0
2018-07-12 13:00:00,106.63,106.66,106.61,106.62,7342.0,106.63,106.66,106.61,106.62,7342.0
2018-07-12 13:05:00,106.62,106.62,106.53,106.57,12299.0,106.62,106.62,106.53,106.57,12299.0
2018-07-12 13:10:00,106.57,106.58,106.5,106.5,6042.0,106.57,106.58,106.5,106.5,6042.0
2018-07-12 13:15:00,106.51,106.56,106.45,106.55,7292.0,106.51,106.56,106.45,106.55,7292.0
2018-07-12 13:20:00,106.55,106.57,106.47,106.57,11600.0,106.55,106.57,106.47,106.57,11600.0
2018-07-12 13:25:00,106.59,106.67,106.57,106.62,8674.0,106.59,106.67,106.57,106.62,8674.0
2018-07-12 13:30:00,106.62,106.63,106.45,106.47,6015.0,106.62,106.63,106.45,106.47,6015.0
2018-07-12 13:35:00,106.47,106.55,106.45,106.52,7315.0,106.47,106.55,106.45,106.52,7315.0
2018-07-12 13:40:00,106.53,106.57,106.52,106.56,6194.0,106.53,106.57,106.52,106.56,6194.0
2018-07-12 13:45:00,106.55,106.58,106.5,106.53,6171.0,106.55,106.58,106.5,106.53,6171.0
2018-07-12 13:50:00,106.53,106.56,106.48,106.54,6195.0,106.53,106.56,106.48,106.54,6195.0
2018-07-12 13:55:00,106.51,106.53,106.43,106.43,4561.0,106.51,106.53,106.43,106.43,4561.0
2018-07-12 14:00:00,106.43,106.5,106.42,106.48,27852.0,106.43,106.5,106.42,106.48,27852.0
2018-07-12 14:05:00,106.48,106.52,106.44,106.45,9659.0,106.48,106.52,106.44,106.45,9659.0
2018-07-12 14:10:00,106.45,106.45,106.41,106.42,8620.0,106.45,106.45,106.41,106.42,8620.0
2018-07-12 14:15:00,106.42,106.46,106.41,106.46,8231.0,106.42,106.46,106.41,106.46,8231.0
2018-07-12 14:20:00,106.46,106.47,106.4,106.42,5794.0,106.46,106.47,106.4,106.42,5794.0
2018-07-12 14:25:00,106.42,106.42,106.39,106.4,3973.0,106.42,106.42,106.39,106.4,3973.0
2018-07-12 14:30:00,106.4,106.43,106.39,106.42,8812.0,106.4,106.43,106.39,106.42,8812.0
2018-07-12 14:35:00,106.42,106.44,106.36,106.38,10209.0,106.42,106.44,106.36,106.38,10209.0
2018-07-12 14:40:00,106.39,106.4,106.33,106.33,6172.0,106.39,106.4,106.33,106.33,6172.0
2018-07-12 14:45:00,106.33,106.43,106.33,106.39,6929.0,106.33,106.43,106.33,106.39,6929.0
2018-07-12 14:50:00,106.41,106.47,106.39,106.4,10816.0,106.41,106.47,106.39,106.4,10816.0
2018-07-12 14:55:00,106.4,106.6,106.4,106.57,24626.0,106.4,106.6,106.4,106.57,24626.0
2018-07-12 15:00:00,106.57,106.6,106.53,106.6,38109.0,106.57,106.6,106.53,106.6,38109.0
2018-07-12 15:05:00,106.59,106.6,106.56,106.59,4878.0,106.59,106.6,106.56,106.59,4878.0
2018-07-12 15:10:00,106.59,106.68,106.55,106.68,8390.0,106.59,106.68,106.55,106.68,8390.0
2018-07-12 15:15:00,106.68,106.84,106.68,106.84,12642.0,106.68,106.84,106.68,106.84,12642.0
2018-07-12 15:20:00,106.84,106.85,106.71,106.75,14453.0,106.84,106.85,106.71,106.75,14453.0
2018-07-12 15:25:00,106.74,106.97,106.74,106.93,14039.0,106.74,106.97,106.74,106.93,14039.0
2018-07-12 15:30:00,106.93,106.94,106.88,106.89,14784.0,106.93,106.94,106.88,106.89,14784.0
2018-07-12 15:35:00,106.89,106.96,106.85,106.92,29935.0,106.89,106.96,106.85,106.92,29935.0
2018-07-12 15:40:00,106.92,106.95,106.82,106.82,15911.0,106.92,106.95,106.82,106.82,15911.0
2018-07-12 15:45:00,106.8,106.86,106.75,106.85,22179.0,106.8,106.86,106.75,106.85,22179.0
2018-07-12 15:50:00,106.85,106.87,106.81,106.86,24023.0,106.85,106.87,106.81,106.86,24023.0
2018-07-12 15:55:00,106.86,106.95,106.85,106.9,80362.0,106.86,106.95,106.85,106.9,80362.0
2018-07-13 09:30:00,106.74,106.85,106.04,106.85,15513.0,106.74,106.85,106.04,106.85,15513.0
2018-07-13 09:35:00,106.81,107.09,106.79,107.03,2968.0,106.81,107.09,106.79,107.03,2968.0
2018-07-13 09:40:00,107.02,107.25,107.0,107.25,30000.0,107.02,107.25,107.0,107.25,30000.0
2018-07-13 09:45:00,107.28,107.51,107.25,107.25,39130.0,107.28,107.51,107.25,107.25,39130.0
2018-07-13 09:50:00,107.25,107.28,107.08,107.08,3605.0,107.25,107.28,107.08,107.08,3605.0
2018-07-13 09:55:00,107.09,107.09,106.95,106.99,3805.0,107.09,107.09,106.95,106.99,3805.0
2018-07-13 10:00:00,107.02,107.11,106.92,107.0,14451.0,107.02,107.11,106.92,107.0,14451.0
2018-07-13 10:05:00,107.0,107.03,106.99,107.01,19502.0,107.0,107.03,106.99,107.01,19502.0
2018-07-13 10:10:00,107.01,107.05,106.98,107.05,22842.0,107.01,107.05,106.98,107.05,22842.0
2018-07-13 10:15:00,107.04,107.05,106.78,106.89,11433.0,107.04,107.05,106.78,106.89,11433.0
2018-07-13 10:20:00,106.92,107.0,106.9,106.93,8272.0,106.92,107.0,106.9,106.93,8272.0
2018-07-13 10:25:00,106.92,106.97,106.89,106.95,4207.0,106.92,106.97,106.89,106.95,4207.0
2018-07-13 10:30:00,106.98,107.0,106.88,106.9,6275.0,106.98,107.0,106.88,106.9,6275.0
2018-07-13 10:35:00,106.87,106.94,106.8,106.86,9641.0,106.87,106.94,106.8,106.86,9641.0
2018-07-13 10:40:00,106.88,106.94,106.88,106.89,3818.0,106.88,106.94,106.88,106.89,3818.0
2018-07-13 10:45:00,106.93,107.01,106.91,106.98,16620.0,106.93,107.01,106.91,106.98,16620.0
2018-07-13 10:50:00,106.99,107.32,106.96,107.27,27719.0,106.99,107.32,106.96,107.27,27719.0
2018-07-13 10:55:00,107.26,107.34,107.19,107.32,8177.0,107.26,107.34,107.19,107.32,8177.0
2018-07-13 11:00:00,107.32,107.38,107.3,107.37,7892.0,107.32,107.38,107.3,107.37,7892.0
2018-07-13 11:05:00,107.36,107.4,107.36,107.39,13186.0,107.36,107.4,107.36,107.39,13186.0
2018-07-13 11:10:00,107.37,107.55,107.34,107.54,27477.0,107.37,107.55,107.34,107.54,27477.0
2018-07-13 11:15:00,107.54,107.67,107.54,107.63,8708.0,107.54,107.67,107.54,107.63,8708.0
2018-07-13 11:20:00,107.63,107.71,107.6,107.67,5590.0,107.63,107.71,107.6,107.67,5590.0
2018-07-13 11:25:00,107.68,107.68,107.62,107.66,4824.0,107.68,107.68,107.62,107.66,4824.0
2018-07-13 11:30:00,107.64,107.64,107.51,107.54,9623.0,107.64,107.64,107.51,107.54,9623.0
2018-07-13 11:35:00,107.5,107.52,107.45,107.48,9846.0,107.5,107.52,107.45,107.48,9846.0
2018-07-13 11:40:00,107.45,107.46,107.3,107.38,10253.0,107.45,107.46,107.3,107.38,10253.0
2018-07-13 11:45:00,107.38,107.39,107.13,107.17,13633.0,107.38,107.39,107.13,107.17,13633.0
2018-07-13 11:50:00,107.18,107.19,107.05,107.05,6082.0,107.18,107.19,107.05,107.05,6082.0
2018-07-13 11:55:00,107.07,107.14,107.06,107.08,9414.0,107.07,107.14,107.06,107.08,9414.0
2018-07-13 12:00:00,107.09,107.15,107.09,107.1,8631.0,107.09,107.15,107.09,107.1,8631.0
2018-07-13 12:05:00,107.12,107.21,107.09,107.13,13886.0,107.12,107.21,107.09,107.13,13886.0
2018-07-13 12:10:00,107.13,107.15,107.07,107.13,7934.0,107.13,107.15,107.07,107.13,7934.0
2018-07-13 12:15:00,107.13,107.14,107.09,107.09,5499.0,107.13,107.14,107.09,107.09,5499.0
2018-07-13 12:20:00,107.12,107.12,106.9,106.91,6158.0,107.12,107.12,106.9,106.91,6158.0
2018-07-13 12:25:00,106.92,106.92,106.89,106.9,1909.0,106.92,106.92,106.89,106.9,1909.0
2018-07-13 12:30:00,106.9,106.9,106.86,106.87,4102.0,106.9,106.9,106.86,106.87,4102.0
2018-07-13 12:35:00,106.87,106.9,106.86,106.86,6534.0,106.87,106.9,106.86,106.86,6534.0
2018-07-13 12:40:00,106.87,106.98,106.81,106.95,8798.0,106.87,106.98,106.81,106.95,8798.0
2018-07-13 12:45:00,106.95,107.1,106.94,107.07,5877.0,106.95,107.1,106.94,107.07,5877.0
2018-07-13 12:50:00,107.08,107.14,107.06,107.14,5923.0,107.08,107.14,107.06,107.14,5923.0
2018-07-13 12:55:00,107.13,107.19,107.11,107.16,7402.0,107.13,107.19,107.11,107.16,7402.0
2018-07-13 13:00:00,107.16,107.17,107.13,107.15,5928.0,107.16,107.17,107.13,107.15,5928.0
2018-07-13 13:05:00,107.15,107.17,107.11,107.17,9971.0,107.15,107.17,107.11,107.17,9971.0
2018-07-13 13:10:00,107.16,107.16,107.02,107.05,6800.0,107.16,107.16,107.02,107.05,6800.0
2018-07-13 13:15:00,107.05,107.09,107.04,107.08,7720.0,107.05,107.09,107.04,107.08,7720.0
2018-07-13 13:20:00,107.08,107.18,107.07,107.18,9693.0,107.08,107.18,107.07,107.18,9693.0
2018-07-13 13:25:00,107.19,107.28,107.19,107.27,7950.0,107.19,107.28,107.19,107.27,7950.0
2018-07-13 13:30:00,107.27,107.29,107.2,107.2,9196.0,107.27,107.29,107.2,107.2,9196.0
2018-07-13 13:35:00,107.19,107.19,107.15,107.17,6495.0,107.19,107.19,107.15,107.17,6495.0
2018-07-13 13:40:00,107.15,107.16,107.13,107.15,6960.0,107.15,107.16,107.13,107.15,6960.0
2018-07-13 13:45:00,107.15,107.23,107.15,107.19,8592.0,107.15,107.23,107.15,107.19,8592.0
2018-07-13 13:50:00,107.19,107.21,107.16,107.2,6438.0,107.19,107.21,107.16,107.2,6438.0
2018-07-13 13:55:00,107.22,107.22,107.13,107.16,6950.0,107.22,107.22,107.13,107.16,6950.0
2018-07-13 14:00:00,107.14,107.17,106.99,107.08,38299.0,107.14,107.17,106.99,107.08,38299.0
2018-07-13 14:05:00,107.09,107.1,107.03,107.03,13940.0,107.09,107.1,107.03,107.03,13940.0
2018-07-13 14:10:00,107.04,107.04,106.93,107.0,14691.0,107.04,107.04,106.93,107.0,14691.0
2018-07-13 14:15:00,107.0,107.04,106.96,107.04,26083.0,107.0,107.04,106.96,107.04,26083.0
2018-07-13 14:20:00,107.05,107.21,107.05,107.19,33273.0,107.05,107.21,107.05,107.19,33273.0
2018-07-13 14:25:00,107.19,107.21,107.14,107.21,11946.0,107.19,107.21,107.14,107.21,11946.0
2018-07-13 14:30:00,107.2,107.2,107.17,107.19,2825.0,107.2,107.2,107.17,107.19,2825.0
2018-07-13 14:35:00,107.18,107.18,107.12,107.14,11662.0,107.18,107.18,107.12,107.14,11662.0
2018-07-13 14:40:00,107.15,107.31,107.14,107.31,13918.0,107.15,107.31,107.14,107.31,13918.0
2018-07-13 14:45:00,107.31,107.35,107.28,107.34,10689.0,107.31,107.35,107.28,107.34,10689.0
2018-07-13 14:50:00,107.35,107.44,107.35,107.44,8447.0,107.35,107.44,107.35,107.44,8447.0
2018-07-13 14:55:00,107.45,107.46,107.43,107.45,9055.0,107.45,107.46,107.43,107.45,9055.0
2018-07-13 15:00:00,107.43,107.45,107.36,107.39,10045.0,107.43,107.45,107.36,107.39,10045.0
2018-07-13 15:05:00,107.39,107.44,107.39,107.44,13221.0,107.39,107.44,107.39,107.44,13221.0
2018-07-13 15:10:00,107.44,107.52,107.44,107.51,14866.0,107.44,107.52,107.44,107.51,14866.0
2018-07-13 15:15:00,107.51,107.52,107.5,107.51,6750.0,107.51,107.52,107.5,107.51,6750.0
2018-07-13 15:20:00,107.51,107.53,107.48,107.49,20645.0,107.51,107.53,107.48,107.49,20645.0
2018-07-13 15:25:00,107.48,107.5,107.48,107.49,10842.0,107.48,107.5,107.48,107.49,10842.0
2018-07-13 15:30:00,107.48,107.5,107.47,107.5,18436.0,107.48,107.5,107.47,107.5,18436.0
2018-07-13 15:35:00,107.49,107.5,107.42,107.42,25206.0,107.49,107.5,107.42,107.42,25206.0
2018-07-13 15:40:00,107.42,107.42,107.18,107.26,19724.0,107.42,107.42,107.18,107.26,19724.0
2018-07-13 15:45:00,107.25,107.29,107.19,107.23,24705.0,107.25,107.29,107.19,107.23,24705.0
2018-07-13 15:50:00,107.23,107.26,107.17,107.22,33595.0,107.23,107.26,107.17,107.22,33595.0
2018-07-13 15:55:00,107.21,107.32,107.18,107.27,86905.0,107.21,107.32,107.18,107.27,86905.0
2018-07-16 09:30:00,107.73,107.73,107.45,107.45,11595.0,107.73,107.73,107.45,107.45,11595.0
2018-07-16 09:35:00,107.39,107.45,107.25,107.3,3772.0,107.39,107.45,107.25,107.3,3772.0
2018-07-16 09:40:00,107.18,107.29,107.07,107.22,4200.0,107.18,107.29,107.07,107.22,4200.0
2018-07-16 09:45:00,107.29,107.45,107.13,107.38,12739.0,107.29,107.45,107.13,107.38,12739.0
2018-07-16 09:50:00,107.31,107.65,107.31,107.57,6231.0,107.31,107.65,107.31,107.57,6231.0
2018-07-16 09:55:00,107.53,107.62,107.5,107.58,7400.0,107.53,107.62,107.5,107.58,7400.0
2018-07-16 10:00:00,107.59,107.65,107.58,107.61,5656.0,107.59,107.65,107.58,107.61,5656.0
2018-07-16 10:05:00,107.61,107.62,107.49,107.53,8282.0,107.61,107.62,107.49,107.53,8282.0
2018-07-16 10:10:00,107.52,107.56,107.44,107.45,7730.0,107.52,107.56,107.44,107.45,7730.0
2018-07-16 10:15:00,107.44,107.52,107.39,107.41,37413.0,107.44,107.52,107.39,107.41,37413.0
2018-07-16 10:20:00,107.38,107.41,107.25,107.41,12624.0,107.38,107.41,107.25,107.41,12624.0
2018-07-16 10:25:00,107.42,107.5,107.41,107.48,11897.0,107.42,107.5,107.41,107.48,11897.0
2018-07-16 10:30:00,107.5,107.73,107.45,107.73,17390.0,107.5,107.73,107.45,107.73,17390.0
2018-07-16 10:35:00,107.75,107.75,107.65,107.71,7800.0,107.75,107.75,107.65,107.71,7800.0
2018-07-16 10:40:00,107.72,107.84,107.69,107.73,7872.0,107.72,107.84,107.69,107.73,7872.0
2018-07-16 10:45:00,107.7,107.77,107.7,107.75,8005.0,107.7,107.77,107.7,107.75,8005.0
2018-07-16 10:50:00,107.75,107.79,107.73,107.73,6773.0,107.75,107.79,107.73,107.73,6773.0
2018-07-16 10:55:00,107.75,107.75,107.67,107.67,9343.0,107.75,107.75,107.67,107.67,9343.0
2018-07-16 11:00:00,107.65,107.75,107.63,107.75,9366.0,107.65,107.75,107.63,107.75,9366.0
2018-07-16 11:05:00,107.76,107.83,107.75,107.78,5004.0,107.76,107.83,107.75,107.78,5004.0
2018-07-16 11:10:00,107.79,107.83,107.76,107.76,5248.0,107.79,107.83,107.76,107.76,5248.0
2018-07-16 11:15:00,107.75,107.77,107.72,107.77,3714.0,107.75,107.77,107.72,107.77,3714.0
2018-07-16 11:20:00,107.78,107.8,107.72,107.78,5370.0,107.78,107.8,107.72,107.78,5370.0
2018-07-16 11:25:00,107.79,107.8,107.73,107.76,4397.0,107.79,107.8,107.73,107.76,4397.0
2018-07-16 11:30:00,107.77,107.78,107.72,107.75,22687.0,107.77,107.78,107.72,107.75,22687.0
2018-07-16 11:35:00,107.75,107.78,107.73,107.75,13249.0,107.75,107.78,107.73,107.75,13249.0
2018-07-16 11:40:00,107.78,107.81,107.75,107.77,10246.0,107.78,107.81,107.75,107.77,10246.0
2018-07-16 11:45:00,107.76,107.79,107.66,107.7,5446.0,107.76,107.79,107.66,107.7,5446.0
2018-07-16 11:50:00,107.7,107.74,107.68,107.74,6822.0,107.7,107.74,107.68,107.74,6822.0
2018-07-16 11:55:00,107.72,107.77,107.72,107.76,4365.0,107.72,107.77,107.72,107.76,4365.0
2018-07-16 12:00:00,107.75,107.78,107.73,107.75,6324.0,107.75,107.78,107.73,107.75,6324.0
2018-07-16 12:05:00,107.75,107.76,107.73,107.73,6064.0,107.75,107.76,107.73,107.73,6064.0
2018-07-16 12:10:00,107.74,107.76,107.72,107.75,3553.0,107.74,107.76,107.72,107.75,3553.0
2018-07-16 12:15:00,107.76,107.79,107.75,107.76,5323.0,107.76,107.79,107.75,107.76,5323.0
2018-07-16 12:20:00,107.75,107.79,107.73,107.79,4001.0,107.75,107.79,107.73,107.79,4001.0
2018-07-16 12:25:00,107.79,107.8,107.75,107.79,5297.0,107.79,107.8,107.75,107.79,5297.0
2018-07-16 12:30:00,107.78,107.8,107.76,107.79,19480.0,107.78,107.8,107.76,107.79,19480.0
2018-07-16 12:35:00,107.8,107.9,107.79,107.9,12425.0,107.8,107.9,107.79,107.9,12425.0
2018-07-16 12:40:00,107.88,107.91,107.85,107.85,17444.0,107.88,107.91,107.85,107.85,17444.0
2018-07-16 12:45:00,107.88,107.93,107.87,107.89,14547.0,107.88,107.93,107.87,107.89,14547.0
2018-07-16 12:50:00,107.9,108.0,107.89,108.0,25733.0,107.9,108.0,107.89,108.0,25733.0
2018-07-16 12:55:00,107.99,108.05,107.99,108.02,27808.0,107.99,108.05,107.99,108.02,27808.0
2018-07-16 13:00:00,108.01,108.01,107.72,107.76,19102.0,108.01,108.01,107.72,107.76,19102.0
2018-07-16 13:05:00,107.76,107.81,107.64,107.64,9451.0,107.76,107.81,107.64,107.64,9451.0
2018-07-16 13:10:00,107.62,107.62,107.54,107.56,5870.0,107.62,107.62,107.54,107.56,5870.0
2018-07-16 13:15:00,107.54,107.76,107.52,107.76,10355.0,107.54,107.76,107.52,107.76,10355.0
2018-07-16 13:20:00,107.73,107.78,107.69,107.78,8056.0,107.73,107.78,107.69,107.78,8056.0
2018-07-16 13:25:00,107.75,107.79,107.73,107.78,8159.0,107.75,107.79,107.73,107.78,8159.0
2018-07-16 13:30:00,107.79,107.8,107.73,107.79,7142.0,107.79,107.8,107.73,107.79,7142.0
2018-07-16 13:35:00,107.8,107.82,107.78,107.78,2752.0,107.8,107.82,107.78,107.78,2752.0
2018-07-16 13:40:00,107.78,107.78,107.73,107.74,3610.0,107.78,107.78,107.73,107.74,3610.0
2018-07-16 13:45:00,107.74,107.77,107.72,107.72,21823.0,107.74,107.77,107.72,107.72,21823.0
2018-07-16 13:50:00,107.72,107.76,107.7,107.73,8658.0,107.72,107.76,107.7,107.73,8658.0
2018-07-16 13:55:00,107.72,107.73,107.54,107.6,10876.0,107.72,107.73,107.54,107.6,10876.0
2018-07-16 14:00:00,107.62,107.69,107.61,107.69,33545.0,107.62,107.69,107.61,107.69,33545.0
2018-07-16 14:05:00,107.68,107.73,107.66,107.73,5405.0,107.68,107.73,107.66,107.73,5405.0
2018-07-16 14:10:00,107.72,107.73,107.68,107.7,10335.0,107.72,107.73,107.68,107.7,10335.0
2018-07-16 14:15:00,107.7,107.73,107.68,107.73,8406.0,107.7,107.73,107.68,107.73,8406.0
2018-07-16 14:20:00,107.72,107.77,107.7,107.76,10626.0,107.72,107.77,107.7,107.76,10626.0
2018-07-16 14:25:00,107.76,107.77,107.74,107.75,5317.0,107.76,107.77,107.74,107.75,5317.0
2018-07-16 14:30:00,107.75,107.77,107.73,107.75,5114.0,107.75,107.77,107.73,107.75,5114.0
2018-07-16 14:35:00,107.75,107.76,107.71,107.73,12707.0,107.75,107.76,107.71,107.73,12707.0
2018-07-16 14:40:00,107.74,107.74,107.58,107.59,19532.0,107.74,107.74,107.58,107.59,19532.0
2018-07-16 14:45:00,107.59,107.62,107.56,107.6,66115.0,107.59,107.62,107.56,107.6,66115.0
2018-07-16 14:50:00,107.6,107.61,107.55,107.58,21049.0,107.6,107.61,107.55,107.58,21049.0
2018-07-16 14:55:00,107.59,107.6,107.35,107.42,30413.0,107.59,107.6,107.35,107.42,30413.0
2018-07-16 15:00:00,107.42,107.42,107.25,107.3,12109.0,107.42,107.42,107.25,107.3,12109.0
2018-07-16 15:05:00,107.31,107.46,107.27,107.39,17993.0,107.31,107.46,107.27,107.39,17993.0
2018-07-16 15:10:00,107.4,107.44,107.35,107.4,16449.0,107.4,107.44,107.35,107.4,16449.0
2018-07-16 15:15:00,107.39,107.53,107.39,107.52,21789.0,107.39,107.53,107.39,107.52,21789.0
2018-07-16 15:20:00,107.52,107.61,107.51,107.61,16301.0,107.52,107.61,107.51,107.61,16301.0
2018-07-16 15:25:00,107.59,107.62,107.58,107.58,14490.0,107.59,107.62,107.58,107.58,14490.0
2018-07-16 15:30:00,107.59,107.62,107.58,107.6,16172.0,107.59,107.62,107.58,107.6,16172.0
2018-07-16 15:35:00,107.6,107.63,107.58,107.62,16296.0,107.6,107.63,107.58,107.62,16296.0
2018-07-16 15:40:00,107.63,107.75,107.62,107.72,23144.0,107.63,107.75,107.62,107.72,23144.0
2018-07-16 15:45:00,107.66,107.71,107.6,107.61,33746.0,107.66,107.71,107.6,107.61,33746.0
2018-07-16 15:50:00,107.6,107.68,107.58,107.65,59143.0,107.6,107.68,107.58,107.65,59143.0
2018-07-16 15:55:00,107.65,107.8,107.64,107.68,128140.0,107.65,107.8,107.64,107.68,128140.0
2018-07-17 09:30:00,107.52,107.74,107.52,107.63,11190.0,107.52,107.74,107.52,107.63,11190.0
2018-07-17 09:35:00,107.76,107.84,107.68,107.78,4301.0,107.76,107.84,107.68,107.78,4301.0
2018-07-17 09:40:00,107.74,107.74,107.38,107.51,5745.0,107.74,107.74,107.38,107.51,5745.0
2018-07-17 09:45:00,107.54,107.69,107.54,107.67,2805.0,107.54,107.69,107.54,107.67,2805.0
2018-07-17 09:50:00,107.64,107.65,107.51,107.59,4865.0,107.64,107.65,107.51,107.59,4865.0
2018-07-17 09:55:00,107.61,107.65,107.56,107.63,5886.0,107.61,107.65,107.56,107.63,5886.0
2018-07-17 10:00:00,107.61,107.71,107.61,107.67,3710.0,107.61,107.71,107.61,107.67,3710.0
2018-07-17 10:05:00,107.7,107.74,107.64,107.71,6520.0,107.7,107.74,107.64,107.71,6520.0
2018-07-17 10:10:00,107.75,107.78,107.68,107.72,3653.0,107.75,107.78,107.68,107.72,3653.0
2018-07-17 10:15:00,107.73,107.78,107.72,107.73,2400.0,107.73,107.78,107.72,107.73,2400.0
2018-07-17 10:20:00,107.74,107.96,107.74,107.88,6778.0,107.74,107.96,107.74,107.88,6778.0
2018-07-17 10:25:00,107.92,107.98,107.92,107.95,3505.0,107.92,107.98,107.92,107.95,3505.0
2018-07-17 10:30:00,107.93,107.98,107.92,107.93,1700.0,107.93,107.98,107.92,107.93,1700.0
2018-07-17 10:35:00,107.88,107.9,107.83,107.9,3600.0,107.88,107.9,107.83,107.9,3600.0
2018-07-17 10:40:00,107.86,108.02,107.86,108.02,12303.0,107.86,108.02,107.86,108.02,12303.0
2018-07-17 10:45:00,108.01,108.22,107.99,108.22,41045.0,108.01,108.22,107.99,108.22,41045.0
2018-07-17 10:50:00,108.21,108.27,108.12,108.18,5998.0,108.21,108.27,108.12,108.18,5998.0
2018-07-17 10:55:00,108.14,108.19,108.08,108.1,6600.0,108.14,108.19,108.08,108.1,6600.0
2018-07-17 11:00:00,108.09,108.17,108.06,108.17,7902.0,108.09,108.17,108.06,108.17,7902.0
2018-07-17 11:05:00,108.15,108.31,108.13,108.29,17900.0,108.15,108.31,108.13,108.29,17900.0
2018-07-17 11:10:00,108.32,108.44,108.31,108.39,4012.0,108.32,108.44,108.31,108.39,4012.0
2018-07-17 11:15:00,108.4,108.4,108.29,108.32,4785.0,108.4,108.4,108.29,108.32,4785.0
2018-07-17 11:20:00,108.34,108.35,108.22,108.25,3200.0,108.34,108.35,108.22,108.25,3200.0
2018-07-17 11:25:00,108.26,108.31,108.25,108.25,2900.0,108.26,108.31,108.25,108.25,2900.0
2018-07-17 11:30:00,108.24,108.31,108.21,108.22,4818.0,108.24,108.31,108.21,108.22,4818.0
2018-07-17 11:35:00,108.21,108.23,108.12,108.14,6305.0,108.21,108.23,108.12,108.14,6305.0
2018-07-17 11:40:00,108.19,108.29,108.16,108.28,3201.0,108.19,108.29,108.16,108.28,3201.0
2018-07-17 11:45:00,108.29,108.32,108.29,108.32,3757.0,108.29,108.32,108.29,108.32,3757.0
2018-07-17 11:50:00,108.3,108.34,108.26,108.31,5634.0,108.3,108.34,108.26,108.31,5634.0
2018-07-17 11:55:00,108.34,108.51,108.33,108.51,4857.0,108.34,108.51,108.33,108.51,4857.0
2018-07-17 12:00:00,108.52,108.63,108.52,108.57,3400.0,108.52,108.63,108.52,108.57,3400.0
2018-07-17 12:05:00,108.61,108.61,108.54,108.56,2001.0,108.61,108.61,108.54,108.56,2001.0
2018-07-17 12:10:00,108.55,108.63,108.55,108.61,4549.0,108.55,108.63,108.55,108.61,4549.0
2018-07-17 12:15:00,108.63,109.24,108.63,109.08,41098.0,108.63,109.24,108.63,109.08,41098.0
2018-07-17 12:20:00,109.02,109.02,108.95,108.98,9613.0,109.02,109.02,108.95,108.98,9613.0
2018-07-17 12:25:00,108.99,109.21,108.99,109.21,7933.0,108.99,109.21,108.99,109.21,7933.0
2018-07-17 12:30:00,109.22,109.22,108.91,108.91,3159.0,109.22,109.22,108.91,108.91,3159.0
2018-07-17 12:35:00,108.93,108.93,108.66,108.66,2000.0,108.93,108.93,108.66,108.66,2000.0
2018-07-17 12:40:00,108.7,108.81,108.64,108.78,7750.0,108.7,108.81,108.64,108.78,7750.0
2018-07-17 12:45:00,108.78,108.89,108.7,108.89,10400.0,108.78,108.89,108.7,108.89,10400.0
2018-07-17 12:50:00,108.92,108.99,108.91,108.98,4154.0,108.92,108.99,108.91,108.98,4154.0
2018-07-17 12:55:00,108.97,109.0,108.92,108.98,6004.0,108.97,109.0,108.92,108.98,6004.0
2018-07-17 13:00:00,108.98,108.99,108.95,108.97,4200.0,108.98,108.99,108.95,108.97,4200.0
2018-07-17 13:05:00,108.98,108.98,108.89,108.9,4700.0,108.98,108.98,108.89,108.9,4700.0
2018-07-17 13:10:00,108.9,108.96,108.89,108.95,6800.0,108.9,108.96,108.89,108.95,6800.0
2018-07-17 13:15:00,108.94,108.96,108.87,108.9,7709.0,108.94,108.96,108.87,108.9,7709.0
2018-07-17 13:20:00,108.89,108.89,108.73,108.85,10268.0,108.89,108.89,108.73,108.85,10268.0
2018-07-17 13:25:00,108.84,108.99,108.84,108.98,16149.0,108.84,108.99,108.84,108.98,16149.0
2018-07-17 13:30:00,108.96,108.99,108.93,108.98,9791.0,108.96,108.99,108.93,108.98,9791.0
2018-07-17 13:35:00,108.98,108.99,108.91,108.92,5095.0,108.98,108.99,108.91,108.92,5095.0
2018-07-17 13:40:00,108.9,109.0,108.9,108.98,7118.0,108.9,109.0,108.9,108.98,7118.0
2018-07-17 13:45:00,109.0,109.07,108.96,109.06,12224.0,109.0,109.07,108.96,109.06,12224.0
2018-07-17 13:50:00,109.05,109.05,108.95,109.02,12805.0,109.05,109.05,108.95,109.02,12805.0
2018-07-17 13:55:00,108.99,108.99,108.81,108.82,6445.0,108.99,108.99,108.81,108.82,6445.0
2018-07-17 14:00:00,108.84,108.91,108.75,108.8,24495.0,108.84,108.91,108.75,108.8,24495.0
2018-07-17 14:05:00,108.79,108.94,108.74,108.86,81603.0,108.79,108.94,108.74,108.86,81603.0
2018-07-17 14:10:00,108.9,108.97,108.87,108.95,6533.0,108.9,108.97,108.87,108.95,6533.0
2018-07-17 14:15:00,108.96,108.96,108.83,108.83,4972.0,108.96,108.96,108.83,108.83,4972.0
2018-07-17 14:20:00,108.82,109.01,108.81,109.01,24400.0,108.82,109.01,108.81,109.01,24400.0
2018-07-17 14:25:00,109.02,109.04,108.95,108.98,5548.0,109.02,109.04,108.95,108.98,5548.0
2018-07-17 14:30:00,108.97,109.0,108.95,108.98,5926.0,108.97,109.0,108.95,108.98,5926.0
2018-07-17 14:35:00,108.98,109.01,108.91,108.91,4282.0,108.98,109.01,108.91,108.91,4282.0
2018-07-17 14:40:00,108.92,108.93,108.88,108.91,6034.0,108.92,108.93,108.88,108.91,6034.0
2018-07-17 14:45:00,108.92,108.93,108.86,108.86,3527.0,108.92,108.93,108.86,108.86,3527.0
2018-07-17 14:50:00,108.86,108.92,108.84,108.9,14483.0,108.86,108.92,108.84,108.9,14483.0
2018-07-17 14:55:00,108.9,108.91,108.87,108.89,8236.0,108.9,108.91,108.87,108.89,8236.0
2018-07-17 15:00:00,108.89,108.93,108.86,108.89,11428.0,108.89,108.93,108.86,108.89,11428.0
2018-07-17 15:05:00,108.9,108.96,108.9,108.94,9058.0,108.9,108.96,108.9,108.94,9058.0
2018-07-17 15:10:00,108.94,109.01,108.94,109.01,10940.0,108.94,109.01,108.94,109.01,10940.0
2018-07-17 15:15:00,109.01,109.04,108.97,109.03,8293.0,109.01,109.04,108.97,109.03,8293.0
2018-07-17 15:20:00,109.04,109.11,109.04,109.1,7100.0,109.04,109.11,109.04,109.1,7100.0
2018-07-17 15:25:00,109.09,109.1,109.03,109.04,6900.0,109.09,109.1,109.03,109.04,6900.0
2018-07-17 15:30:00,109.04,109.05,108.98,109.05,16099.0,109.04,109.05,108.98,109.05,16099.0
2018-07-17 15:35:00,109.04,109.07,109.03,109.05,11238.0,109.04,109.07,109.03,109.05,11238.0
2018-07-17 15:40:00,109.06,109.12,109.05,109.12,12927.0,109.06,109.12,109.05,109.12,12927.0
2018-07-17 15:45:00,109.11,109.12,109.07,109.1,28828.0,109.11,109.12,109.07,109.1,28828.0
2018-07-17 15:50:00,109.1,109.11,108.96,109.0,31974.0,109.1,109.11,108.96,109.0,31974.0
2018-07-17 15:55:00,108.99,109.06,108.98,109.0,82299.0,108.99,109.06,108.98,109.0,82299.0
2018-07-18 09:30:00,108.83,109.48,108.83,109.0,14717.0,108.83,109.48,108.83,109.0,14717.0
2018-07-18 09:35:00,109.0,109.13,108.98,109.09,3300.0,109.0,109.13,108.98,109.09,3300.0
2018-07-18 09:40:00,109.05,109.45,109.05,109.44,17188.0,109.05,109.45,109.05,109.44,17188.0
2018-07-18 09:45:00,109.42,109.42,109.19,109.23,12910.0,109.42,109.42,109.19,109.23,12910.0
2018-07-18 09:50:00,109.25,109.63,109.23,109.49,10899.0,109.25,109.63,109.23,109.49,10899.0
2018-07-18 09:55:00,109.51,109.6,109.49,109.6,7904.0,109.51,109.6,109.49,109.6,7904.0
2018-07-18 10:00:00,109.56,109.6,109.41,109.47,22306.0,109.56,109.6,109.41,109.47,22306.0
2018-07-18 10:05:00,109.48,109.48,109.26,109.36,10264.0,109.48,109.48,109.26,109.36,10264.0
2018-07-18 10:10:00,109.37,109.45,109.36,109.39,29010.0,109.37,109.45,109.36,109.39,29010.0
2018-07-18 10:15:00,109.35,109.4,109.32,109.38,13072.0,109.35,109.4,109.32,109.38,13072.0
2018-07-18 10:20:00,109.41,109.42,109.31,109.38,7659.0,109.41,109.42,109.31,109.38,7659.0
2018-07-18 10:25:00,109.4,109.44,109.33,109.33,10025.0,109.4,109.44,109.33,109.33,10025.0
2018-07-18 10:30:00,109.33,109.34,109.06,109.06,12432.0,109.33,109.34,109.06,109.06,12432.0
2018-07-18 10:35:00,109.01,109.28,109.0,109.28,13559.0,109.01,109.28,109.0,109.28,13559.0
2018-07-18 10:40:00,109.31,109.36,109.25,109.36,4810.0,109.31,109.36,109.25,109.36,4810.0
2018-07-18 10:45:00,109.39,109.47,109.37,109.39,4930.0,109.39,109.47,109.37,109.39,4930.0
2018-07-18 10:50:00,109.37,109.37,109.21,109.22,4600.0,109.37,109.37,109.21,109.22,4600.0
2018-07-18 10:55:00,109.22,109.28,109.18,109.18,3400.0,109.22,109.28,109.18,109.18,3400.0
2018-07-18 11:00:00,109.19,109.24,109.16,109.23,4100.0,109.19,109.24,109.16,109.23,4100.0
2018-07-18 11:05:00,109.23,109.26,109.2,109.23,2722.0,109.23,109.26,109.2,109.23,2722.0
2018-07-18 11:10:00,109.25,109.25,109.19,109.2,4930.0,109.25,109.25,109.19,109.2,4930.0
2018-07-18 11:15:00,109.19,109.25,109.18,109.2,5346.0,109.19,109.25,109.18,109.2,5346.0
2018-07-18 11:20:00,109.14,109.2,109.12,109.19,5247.0,109.14,109.2,109.12,109.19,5247.0
2018-07-18 11:25:00,109.19,109.25,109.16,109.16,15350.0,109.19,109.25,109.16,109.16,15350.0
2018-07-18 11:30:00,109.16,109.19,109.09,109.1,9034.0,109.16,109.19,109.09,109.1,9034.0
2018-07-18 11:35:00,109.1,109.14,109.01,109.03,8129.0,109.1,109.14,109.01,109.03,8129.0
2018-07-18 11:40:00,109.04,109.07,108.97,109.06,25533.0,109.04,109.07,108.97,109.06,25533.0
2018-07-18 11:45:00,109.04,109.06,108.96,109.05,8763.0,109.04,109.06,108.96,109.05,8763.0
2018-07-18 11:50:00,109.03,109.09,108.79,108.79,25411.0,109.03,109.09,108.79,108.79,25411.0
2018-07-18 11:55:00,108.8,108.93,108.74,108.87,9317.0,108.8,108.93,108.74,108.87,9317.0
2018-07-18 12:00:00,108.9,108.9,108.72,108.86,30745.0,108.9,108.9,108.72,108.86,30745.0
2018-07-18 12:05:00,108.86,108.9,108.74,108.85,22314.0,108.86,108.9,108.74,108.85,22314.0
2018-07-18 12:10:00,108.88,109.03,108.86,108.89,65747.0,108.88,109.03,108.86,108.89,65747.0
2018-07-18 12:15:00,108.97,108.99,108.88,108.9,26286.0,108.97,108.99,108.88,108.9,26286.0
2018-07-18 12:20:00,108.9,108.98,108.89,108.93,17701.0,108.9,108.98,108.89,108.93,17701.0
2018-07-18 12:25:00,108.92,108.92,108.83,108.88,17350.0,108.92,108.92,108.83,108.88,17350.0
2018-07-18 12:30:00,108.88,108.92,108.85,108.86,29537.0,108.88,108.92,108.85,108.86,29537.0
2018-07-18 12:35:00,108.84,108.84,108.64,108.64,17229.0,108.84,108.84,108.64,108.64,17229.0
2018-07-18 12:40:00,108.66,108.66,108.55,108.56,7053.0,108.66,108.66,108.55,108.56,7053.0
2018-07-18 12:45:00,108.55,108.56,108.49,108.5,13645.0,108.55,108.56,108.49,108.5,13645.0
2018-07-18 12:50:00,108.49,108.52,108.44,108.44,6423.0,108.49,108.52,108.44,108.44,6423.0
2018-07-18 12:55:00,108.42,108.61,108.39,108.6,14800.0,108.42,108.61,108.39,108.6,14800.0
2018-07-18 13:00:00,108.62,108.73,108.59,108.71,8208.0,108.62,108.73,108.59,108.71,8208.0
2018-07-18 13:05:00,108.69,108.72,108.66,108.7,4299.0,108.69,108.72,108.66,108.7,4299.0
2018-07-18 13:10:00,108.7,108.75,108.69,108.75,5521.0,108.7,108.75,108.69,108.75,5521.0
2018-07-18 13:15:00,108.78,108.83,108.77,108.81,3100.0,108.78,108.83,108.77,108.81,3100.0
2018-07-18 13:20:00,108.83,108.83,108.79,108.8,3799.0,108.83,108.83,108.79,108.8,3799.0
2018-07-18 13:25:00,108.81,108.82,108.72,108.77,4238.0,108.81,108.82,108.72,108.77,4238.0
2018-07-18 13:30:00,108.77,108.8,108.76,108.78,6015.0,108.77,108.8,108.76,108.78,6015.0
2018-07-18 13:35:00,108.79,108.82,108.77,108.8,6226.0,108.79,108.82,108.77,108.8,6226.0
2018-07-18 13:40:00,108.8,108.82,108.78,108.82,4165.0,108.8,108.82,108.78,108.82,4165.0
2018-07-18 13:45:00,108.78,108.84,108.76,108.81,4175.0,108.78,108.84,108.76,108.81,4175.0
2018-07-18 13:50:00,108.8,108.82,108.78,108.79,2400.0,108.8,108.82,108.78,108.79,2400.0
2018-07-18 13:55:00,108.81,108.83,108.78,108.82,3821.0,108.81,108.83,108.78,108.82,3821.0
2018-07-18 14:00:00,108.8,108.84,108.79,108.79,18979.0,108.8,108.84,108.79,108.79,18979.0
2018-07-18 14:05:00,108.81,108.83,108.78,108.82,3775.0,108.81,108.83,108.78,108.82,3775.0
2018-07-18 14:10:00,108.8,108.87,108.8,108.87,4241.0,108.8,108.87,108.8,108.87,4241.0
2018-07-18 14:15:00,108.9,108.91,108.88,108.9,2300.0,108.9,108.91,108.88,108.9,2300.0
2018-07-18 14:20:00,108.9,109.07,108.89,109.04,11385.0,108.9,109.07,108.89,109.04,11385.0
2018-07-18 14:25:00,109.03,109.1,109.01,109.06,4323.0,109.03,109.1,109.01,109.06,4323.0
2018-07-18 14:30:00,109.11,109.14,109.1,109.11,2474.0,109.11,109.14,109.1,109.11,2474.0
2018-07-18 14:35:00,109.07,109.11,109.06,109.11,3469.0,109.07,109.11,109.06,109.11,3469.0
2018-07-18 14:40:00,109.08,109.17,109.05,109.17,5277.0,109.08,109.17,109.05,109.17,5277.0
2018-07-18 14:45:00,109.13,109.19,109.12,109.17,3296.0,109.13,109.19,109.12,109.17,3296.0
2018-07-18 14:50:00,109.16,109.2,109.13,109.2,4072.0,109.16,109.2,109.13,109.2,4072.0
2018-07-18 14:55:00,109.2,109.23,109.16,109.23,7369.0,109.2,109.23,109.16,109.23,7369.0
2018-07-18 15:00:00,109.23,109.24,109.14,109.14,5829.0,109.23,109.24,109.14,109.14,5829.0
2018-07-18 15:05:00,109.14,109.16,109.11,109.14,4547.0,109.14,109.16,109.11,109.14,4547.0
2018-07-18 15:10:00,109.16,109.34,109.14,109.31,38211.0,109.16,109.34,109.14,109.31,38211.0
2018-07-18 15:15:00,109.31,109.37,109.3,109.32,11138.0,109.31,109.37,109.3,109.32,11138.0
2018-07-18 15:20:00,109.32,109.35,109.31,109.31,8106.0,109.32,109.35,109.31,109.31,8106.0
2018-07-18 15:25:00,109.32,109.48,109.32,109.44,18806.0,109.32,109.48,109.32,109.44,18806.0
2018-07-18 15:30:00,109.44,109.44,109.4,109.4,17487.0,109.44,109.44,109.4,109.4,17487.0
2018-07-18 15:35:00,109.4,109.43,109.4,109.42,10601.0,109.4,109.43,109.4,109.42,10601.0
2018-07-18 15:40:00,109.42,109.48,109.41,109.45,20100.0,109.42,109.48,109.41,109.45,20100.0
2018-07-18 15:45:00,109.46,109.54,109.45,109.54,31054.0,109.46,109.54,109.45,109.54,31054.0
2018-07-18 15:50:00,109.53,109.62,109.49,109.61,26303.0,109.53,109.62,109.49,109.61,26303.0
2018-07-18 15:55:00,109.61,109.63,109.55,109.58,140337.0,109.61,109.63,109.55,109.58,140337.0
2018-07-19 09:30:00,109.49,109.98,109.49,109.89,10315.0,109.49,109.98,109.49,109.89,10315.0
2018-07-19 09:35:00,109.87,109.87,109.57,109.57,3405.0,109.87,109.87,109.57,109.57,3405.0
2018-07-19 09:40:00,109.57,109.75,109.18,109.18,10882.0,109.57,109.75,109.18,109.18,10882.0
2018-07-19 09:45:00,109.21,109.62,109.21,109.59,7371.0,109.21,109.62,109.21,109.59,7371.0
2018-07-19 09:50:00,109.55,109.58,109.33,109.36,5590.0,109.55,109.58,109.33,109.36,5590.0
2018-07-19 09:55:00,109.39,109.54,109.31,109.47,6232.0,109.39,109.54,109.31,109.47,6232.0
2018-07-19 10:00:00,109.5,109.75,109.49,109.62,6402.0,109.5,109.75,109.49,109.62,6402.0
2018-07-19 10:05:00,109.64,109.66,109.58,109.61,6950.0,109.64,109.66,109.58,109.61,6950.0
2018-07-19 10:10:00,109.61,109.64,109.54,109.57,7220.0,109.61,109.64,109.54,109.57,7220.0
2018-07-19 10:15:00,109.56,109.59,109.3,109.39,11468.0,109.56,109.59,109.3,109.39,11468.0
2018-07-19 10:20:00,109.4,109.55,109.38,109.48,13778.0,109.4,109.55,109.38,109.48,13778.0
2018-07-19 10:25:00,109.49,109.6,109.49,109.56,7323.0,109.49,109.6,109.49,109.56,7323.0
2018-07-19 10:30:00,109.57,109.57,109.37,109.47,4497.0,109.57,109.57,109.37,109.47,4497.0
2018-07-19 10:35:00,109.5,109.52,109.43,109.47,3000.0,109.5,109.52,109.43,109.47,3000.0
2018-07-19 10:40:00,109.49,109.57,109.46,109.52,8051.0,109.49,109.57,109.46,109.52,8051.0
2018-07-19 10:45:00,109.5,109.53,109.43,109.49,4100.0,109.5,109.53,109.43,109.49,4100.0
2018-07-19 10:50:00,109.48,109.61,109.46,109.61,10450.0,109.48,109.61,109.46,109.61,10450.0
2018-07-19 10:55:00,109.62,109.7,109.55,109.55,5718.0,109.62,109.7,109.55,109.55,5718.0
2018-07-19 11:00:00,109.58,109.65,109.56,109.58,6100.0,109.58,109.65,109.56,109.58,6100.0
2018-07-19 11:05:00,109.59,109.65,109.56,109.65,10118.0,109.59,109.65,109.56,109.65,10118.0
2018-07-19 11:10:00,109.65,109.81,109.65,109.77,8440.0,109.65,109.81,109.65,109.77,8440.0
2018-07-19 11:15:00,109.76,109.8,109.68,109.79,10652.0,109.76,109.8,109.68,109.79,10652.0
2018-07-19 11:20:00,109.79,109.9,109.79,109.9,6419.0,109.79,109.9,109.79,109.9,6419.0
2018-07-19 11:25:00,109.88,109.9,109.75,109.76,8070.0,109.88,109.9,109.75,109.76,8070.0
2018-07-19 11:30:00,109.79,109.79,109.68,109.7,78228.0,109.79,109.79,109.68,109.7,78228.0
2018-07-19 11:35:00,109.68,109.74,109.62,109.73,12095.0,109.68,109.74,109.62,109.73,12095.0
2018-07-19 11:40:00,109.72,109.78,109.7,109.77,13499.0,109.72,109.78,109.7,109.77,13499.0
2018-07-19 11:45:00,109.76,109.77,109.66,109.72,20302.0,109.76,109.77,109.66,109.72,20302.0
2018-07-19 11:50:00,109.71,109.72,109.66,109.68,8712.0,109.71,109.72,109.66,109.68,8712.0
2018-07-19 11:55:00,109.67,109.67,109.42,109.54,24534.0,109.67,109.67,109.42,109.54,24534.0
2018-07-19 12:00:00,109.56,109.71,109.5,109.71,9024.0,109.56,109.71,109.5,109.71,9024.0
2018-07-19 12:05:00,109.7,109.76,109.6,109.61,9414.0,109.7,109.76,109.6,109.61,9414.0
2018-07-19 12:10:00,109.64,109.64,109.57,109.57,4108.0,109.64,109.64,109.57,109.57,4108.0
2018-07-19 12:15:00,109.58,109.65,109.56,109.57,3608.0,109.58,109.65,109.56,109.57,3608.0
2018-07-19 12:20:00,109.58,109.62,109.57,109.61,4968.0,109.58,109.62,109.57,109.61,4968.0
2018-07-19 12:25:00,109.61,109.63,109.57,109.59,6964.0,109.61,109.63,109.57,109.59,6964.0
2018-07-19 12:30:00,109.57,109.6,109.54,109.55,10388.0,109.57,109.6,109.54,109.55,10388.0
2018-07-19 12:35:00,109.58,109.64,109.56,109.64,3829.0,109.58,109.64,109.56,109.64,3829.0
2018-07-19 12:40:00,109.62,109.65,109.53,109.58,3814.0,109.62,109.65,109.53,109.58,3814.0
2018-07-19 12:45:00,109.56,109.56,109.5,109.55,4132.0,109.56,109.56,109.5,109.55,4132.0
2018-07-19 12:50:00,109.55,109.64,109.54,109.61,3511.0,109.55,109.64,109.54,109.61,3511.0
2018-07-19 12:55:00,109.63,109.66,109.62,109.65,5391.0,109.63,109.66,109.62,109.65,5391.0
2018-07-19 13:00:00,109.65,109.76,109.55,109.66,12852.0,109.65,109.76,109.55,109.66,12852.0
2018-07-19 13:05:00,109.67,109.71,109.63,109.65,51500.0,109.67,109.71,109.63,109.65,51500.0
2018-07-19 13:10:00,109.65,109.8,109.65,109.74,5340.0,109.65,109.8,109.65,109.74,5340.0
2018-07-19 13:15:00,109.73,109.8,109.7,109.8,35456.0,109.73,109.8,109.7,109.8,35456.0
2018-07-19 13:20:00,109.82,110.0,109.82,109.98,50979.0,109.82,110.0,109.82,109.98,50979.0
2018-07-19 13:25:00,109.98,110.0,109.94,109.96,8820.0,109.98,110.0,109.94,109.96,8820.0
2018-07-19 13:30:00,109.96,109.98,109.91,109.96,6417.0,109.96,109.98,109.91,109.96,6417.0
2018-07-19 13:35:00,109.96,110.17,109.96,110.16,20465.0,109.96,110.17,109.96,110.16,20465.0
2018-07-19 13:40:00,110.16,110.38,110.15,110.34,4057.0,110.16,110.38,110.15,110.34,4057.0
2018-07-19 13:45:00,110.34,110.34,110.19,110.19,9100.0,110.34,110.34,110.19,110.19,9100.0
2018-07-19 13:50:00,110.18,110.34,110.17,110.32,8168.0,110.18,110.34,110.17,110.32,8168.0
2018-07-19 13:55:00,110.33,110.34,110.2,110.31,13245.0,110.33,110.34,110.2,110.31,13245.0
2018-07-19 14:00:00,110.35,110.47,110.35,110.47,21600.0,110.35,110.47,110.35,110.47,21600.0
2018-07-19 14:05:00,110.48,110.61,110.48,110.61,6623.0,110.48,110.61,110.48,110.61,6623.0
2018-07-19 14:10:00,110.62,110.63,110.51,110.54,6966.0,110.62,110.63,110.51,110.54,6966.0
2018-07-19 14:15:00,110.55,110.61,110.55,110.57,7843.0,110.55,110.61,110.55,110.57,7843.0
2018-07-19 14:20:00,110.59,110.69,110.56,110.69,6399.0,110.59,110.69,110.56,110.69,6399.0
2018-07-19 14:25:00,110.69,110.72,110.64,110.68,10658.0,110.69,110.72,110.64,110.68,10658.0
2018-07-19 14:30:00,110.69,110.79,110.65,110.76,10884.0,110.69,110.79,110.65,110.76,10884.0
2018-07-19 14:35:00,110.76,110.76,110.66,110.69,7538.0,110.76,110.76,110.66,110.69,7538.0
2018-07-19 14:40:00,110.7,110.72,110.62,110.62,8077.0,110.7,110.72,110.62,110.62,8077.0
2018-07-19 14:45:00,110.62,110.68,110.56,110.62,7677.0,110.62,110.68,110.56,110.62,7677.0
2018-07-19 14:50:00,110.61,110.61,110.33,110.34,10012.0,110.61,110.61,110.33,110.34,10012.0
2018-07-19 14:55:00,110.35,110.5,110.31,110.5,5200.0,110.35,110.5,110.31,110.5,5200.0
2018-07-19 15:00:00,110.5,110.55,110.44,110.53,6113.0,110.5,110.55,110.44,110.53,6113.0
2018-07-19 15:05:00,110.53,110.53,110.42,110.45,6517.0,110.53,110.53,110.42,110.45,6517.0
2018-07-19 15:10:00,110.45,110.45,110.21,110.21,7494.0,110.45,110.45,110.21,110.21,7494.0
2018-07-19 15:15:00,110.18,110.23,110.16,110.19,7365.0,110.18,110.23,110.16,110.19,7365.0
2018-07-19 15:20:00,110.16,110.24,110.14,110.22,6353.0,110.16,110.24,110.14,110.22,6353.0
2018-07-19 15:25:00,110.2,110.2,110.1,110.11,8927.0,110.2,110.2,110.1,110.11,8927.0
2018-07-19 15:30:00,110.09,110.3,110.04,110.3,16523.0,110.09,110.3,110.04,110.3,16523.0
2018-07-19 15:35:00,110.28,110.3,110.23,110.28,12320.0,110.28,110.3,110.23,110.28,12320.0
2018-07-19 15:40:00,110.28,110.29,110.18,110.2,14584.0,110.28,110.29,110.18,110.2,14584.0
2018-07-19 15:45:00,110.2,110.26,110.15,110.22,25376.0,110.2,110.26,110.15,110.22,25376.0
2018-07-19 15:50:00,110.23,110.24,110.19,110.21,44118.0,110.23,110.24,110.19,110.21,44118.0
2018-07-19 15:55:00,110.21,110.25,110.18,110.22,45467.0,110.21,110.25,110.18,110.22,45467.0
2018-07-20 09:30:00,110.08,110.82,110.08,110.82,32287.0,110.08,110.82,110.08,110.82,32287.0
2018-07-20 09:35:00,110.65,110.7,110.38,110.39,2900.0,110.65,110.7,110.38,110.39,2900.0
2018-07-20 09:40:00,110.46,110.61,110.46,110.57,6143.0,110.46,110.61,110.46,110.57,6143.0
2018-07-20 09:45:00,110.57,110.82,110.46,110.47,17087.0,110.57,110.82,110.46,110.47,17087.0
2018-07-20 09:50:00,110.44,110.46,110.29,110.4,7990.0,110.44,110.46,110.29,110.4,7990.0
2018-07-20 09:55:00,110.41,110.46,110.21,110.27,9042.0,110.41,110.46,110.21,110.27,9042.0
2018-07-20 10:00:00,110.22,110.26,110.03,110.03,11481.0,110.22,110.26,110.03,110.03,11481.0
2018-07-20 10:05:00,110.08,110.16,110.08,110.16,6479.0,110.08,110.16,110.08,110.16,6479.0
2018-07-20 10:10:00,110.16,110.44,110.16,110.41,6414.0,110.16,110.44,110.16,110.41,6414.0
2018-07-20 10:15:00,110.45,110.46,110.25,110.25,6240.0,110.45,110.46,110.25,110.25,6240.0
2018-07-20 10:20:00,110.24,110.38,110.2,110.38,7898.0,110.24,110.38,110.2,110.38,7898.0
2018-07-20 10:25:00,110.39,110.48,110.36,110.48,4901.0,110.39,110.48,110.36,110.48,4901.0
2018-07-20 10:30:00,110.45,110.48,110.39,110.46,2300.0,110.45,110.48,110.39,110.46,2300.0
2018-07-20 10:35:00,110.48,110.55,110.48,110.54,2800.0,110.48,110.55,110.48,110.54,2800.0
2018-07-20 10:40:00,110.55,110.62,110.55,110.59,1700.0,110.55,110.62,110.55,110.59,1700.0
2018-07-20 10:45:00,110.62,110.69,110.61,110.69,3308.0,110.62,110.69,110.61,110.69,3308.0
2018-07-20 10:50:00,110.72,110.75,110.68,110.72,8178.0,110.72,110.75,110.68,110.72,8178.0
2018-07-20 10:55:00,110.71,110.74,110.67,110.74,3010.0,110.71,110.74,110.67,110.74,3010.0
2018-07-20 11:00:00,110.76,110.89,110.74,110.89,5568.0,110.76,110.89,110.74,110.89,5568.0
2018-07-20 11:05:00,110.87,110.96,110.85,110.96,5821.0,110.87,110.96,110.85,110.96,5821.0
2018-07-20 11:10:00,110.94,111.09,110.94,111.08,2680.0,110.94,111.09,110.94,111.08,2680.0
2018-07-20 11:15:00,111.07,111.08,110.96,110.96,33044.0,111.07,111.08,110.96,110.96,33044.0
2018-07-20 11:20:00,110.98,111.0,110.94,110.95,10739.0,110.98,111.0,110.94,110.95,10739.0
2018-07-20 11:25:00,110.95,110.95,110.89,110.93,6451.0,110.95,110.95,110.89,110.93,6451.0
2018-07-20 11:30:00,110.93,111.0,110.93,110.97,10198.0,110.93,111.0,110.93,110.97,10198.0
2018-07-20 11:35:00,110.95,111.1,110.94,111.05,20582.0,110.95,111.1,110.94,111.05,20582.0
2018-07-20 11:40:00,111.06,111.07,111.03,111.05,4346.0,111.06,111.07,111.03,111.05,4346.0
2018-07-20 11:45:00,111.07,111.08,110.96,111.03,9043.0,111.07,111.08,110.96,111.03,9043.0
2018-07-20 11:50:00,111.04,111.08,110.99,111.04,8116.0,111.04,111.08,110.99,111.04,8116.0
2018-07-20 11:55:00,111.04,111.04,111.0,111.0,5693.0,111.04,111.04,111.0,111.0,5693.0
2018-07-20 12:00:00,111.0,111.06,110.97,111.02,15674.0,111.0,111.06,110.97,111.02,15674.0
2018-07-20 12:05:00,111.01,111.06,111.0,111.04,8769.0,111.01,111.06,111.0,111.04,8769.0
2018-07-20 12:10:00,111.05,111.05,110.99,110.99,10021.0,111.05,111.05,110.99,110.99,10021.0
2018-07-20 12:15:00,110.98,111.01,110.92,111.01,6544.0,110.98,111.01,110.92,111.01,6544.0
2018-07-20 12:20:00,111.01,111.06,111.0,111.05,3738.0,111.01,111.06,111.0,111.05,3738.0
2018-07-20 12:25:00,111.03,111.03,111.0,111.02,5279.0,111.03,111.03,111.0,111.02,5279.0
2018-07-20 12:30:00,111.01,111.01,110.97,110.97,5414.0,111.01,111.01,110.97,110.97,5414.0
2018-07-20 12:35:00,110.98,111.02,110.98,111.02,2710.0,110.98,111.02,110.98,111.02,2710.0
2018-07-20 12:40:00,111.02,111.06,111.01,111.01,4464.0,111.02,111.06,111.01,111.01,4464.0
2018-07-20 12:45:00,111.01,111.02,110.97,110.99,4273.0,111.01,111.02,110.97,110.99,4273.0
2018-07-20 12:50:00,110.99,111.0,110.92,110.92,4124.0,110.99,111.0,110.92,110.92,4124.0
2018-07-20 12:55:00,110.93,110.93,110.82,110.83,6292.0,110.93,110.93,110.82,110.83,6292.0
2018-07-20 13:00:00,110.85,110.89,110.82,110.83,5558.0,110.85,110.89,110.82,110.83,5558.0
2018-07-20 13:05:00,110.83,110.97,110.83,110.96,4640.0,110.83,110.97,110.83,110.96,4640.0
2018-07-20 13:10:00,110.96,110.98,110.95,110.96,5344.0,110.96,110.98,110.95,110.96,5344.0
2018-07-20 13:15:00,110.95,110.95,110.85,110.86,3601.0,110.95,110.95,110.85,110.86,3601.0
2018-07-20 13:20:00,110.86,110.88,110.8,110.82,5051.0,110.86,110.88,110.8,110.82,5051.0
2018-07-20 13:25:00,110.8,110.8,110.7,110.7,3435.0,110.8,110.8,110.7,110.7,3435.0
2018-07-20 13:30:00,110.7,110.8,110.69,110.79,3272.0,110.7,110.8,110.69,110.79,3272.0
2018-07-20 13:35:00,110.78,110.9,110.78,110.88,4657.0,110.78,110.9,110.78,110.88,4657.0
2018-07-20 13:40:00,110.9,110.9,110.84,110.87,21421.0,110.9,110.9,110.84,110.87,21421.0
2018-07-20 13:45:00,110.87,110.9,110.84,110.87,6712.0,110.87,110.9,110.84,110.87,6712.0
2018-07-20 13:50:00,110.87,110.9,110.87,110.89,3400.0,110.87,110.9,110.87,110.89,3400.0
2018-07-20 13:55:00,110.89,110.91,110.86,110.89,8847.0,110.89,110.91,110.86,110.89,8847.0
2018-07-20 14:00:00,110.9,110.96,110.88,110.94,19900.0,110.9,110.96,110.88,110.94,19900.0
2018-07-20 14:05:00,110.94,110.95,110.9,110.93,4238.0,110.94,110.95,110.9,110.93,4238.0
2018-07-20 14:10:00,110.94,110.95,110.89,110.89,5232.0,110.94,110.95,110.89,110.89,5232.0
2018-07-20 14:15:00,110.89,110.9,110.85,110.87,4739.0,110.89,110.9,110.85,110.87,4739.0
2018-07-20 14:20:00,110.88,110.9,110.86,110.88,3100.0,110.88,110.9,110.86,110.88,3100.0
2018-07-20 14:25:00,110.87,110.88,110.84,110.88,6794.0,110.87,110.88,110.84,110.88,6794.0
2018-07-20 14:30:00,110.89,110.94,110.87,110.87,11405.0,110.89,110.94,110.87,110.87,11405.0
2018-07-20 14:35:00,110.88,110.98,110.86,110.95,8101.0,110.88,110.98,110.86,110.95,8101.0
2018-07-20 14:40:00,110.96,111.04,110.96,111.03,7441.0,110.96,111.04,110.96,111.03,7441.0
2018-07-20 14:45:00,111.05,111.05,111.0,111.03,6224.0,111.05,111.05,111.0,111.03,6224.0
2018-07-20 14:50:00,111.02,111.03,111.01,111.01,5700.0,111.02,111.03,111.01,111.01,5700.0
2018-07-20 14:55:00,111.01,111.04,111.01,111.02,8266.0,111.01,111.04,111.01,111.02,8266.0
2018-07-20 15:00:00,111.02,111.08,111.01,111.04,8812.0,111.02,111.08,111.01,111.04,8812.0
2018-07-20 15:05:00,111.03,111.05,110.98,111.01,15961.0,111.03,111.05,110.98,111.01,15961.0
2018-07-20 15:10:00,111.02,111.06,111.0,111.03,14594.0,111.02,111.06,111.0,111.03,14594.0
2018-07-20 15:15:00,111.04,111.04,110.99,111.01,22373.0,111.04,111.04,110.99,111.01,22373.0
2018-07-20 15:20:00,111.0,111.0,110.92,110.94,11031.0,111.0,111.0,110.92,110.94,11031.0
2018-07-20 15:25:00,110.95,110.95,110.89,110.89,8705.0,110.95,110.95,110.89,110.89,8705.0
2018-07-20 15:30:00,110.89,111.03,110.88,111.0,17172.0,110.89,111.03,110.88,111.0,17172.0
2018-07-20 15:35:00,111.0,111.0,110.83,110.85,18460.0,111.0,111.0,110.83,110.85,18460.0
2018-07-20 15:40:00,110.84,110.93,110.84,110.92,23142.0,110.84,110.93,110.84,110.92,23142.0
2018-07-20 15:45:00,110.93,111.01,110.93,111.01,46957.0,110.93,111.01,110.93,111.01,46957.0
2018-07-20 15:50:00,111.0,111.09,110.95,111.04,60114.0,111.0,111.09,110.95,111.04,60114.0
2018-07-20 15:55:00,111.04,111.17,111.0,111.1,121188.0,111.04,111.17,111.0,111.1,121188.0
2018-07-23 09:30:00,111.36,111.37,111.12,111.33,14381.0,111.36,111.37,111.12,111.33,14381.0
2018-07-23 09:35:00,111.39,111.59,111.19,111.3,10789.0,111.39,111.59,111.19,111.3,10789.0
2018-07-23 09:40:00,111.34,111.66,111.3,111.53,9811.0,111.34,111.66,111.3,111.53,9811.0
2018-07-23 09:45:00,111.52,111.59,111.34,111.39,7445.0,111.52,111.59,111.34,111.39,7445.0
2018-07-23 09:50:00,111.36,111.44,111.26,111.26,23848.0,111.36,111.44,111.26,111.26,23848.0
2018-07-23 09:55:00,111.26,111.34,111.12,111.31,21835.0,111.26,111.34,111.12,111.31,21835.0
2018-07-23 10:00:00,111.35,111.61,111.33,111.51,24035.0,111.35,111.61,111.33,111.51,24035.0
2018-07-23 10:05:00,111.53,111.65,111.43,111.54,19643.0,111.53,111.65,111.43,111.54,19643.0
2018-07-23 10:10:00,111.52,111.62,111.49,111.62,8732.0,111.52,111.62,111.49,111.62,8732.0
2018-07-23 10:15:00,111.62,111.75,111.62,111.74,13397.0,111.62,111.75,111.62,111.74,13397.0
2018-07-23 10:20:00,111.73,111.96,111.73,111.96,28699.0,111.73,111.96,111.73,111.96,28699.0
2018-07-23 10:25:00,111.97,111.97,111.78,111.86,13625.0,111.97,111.97,111.78,111.86,13625.0
2018-07-23 10:30:00,111.86,111.97,111.81,111.84,19274.0,111.86,111.97,111.81,111.84,19274.0
2018-07-23 10:35:00,111.82,111.91,111.8,111.91,14679.0,111.82,111.91,111.8,111.91,14679.0
2018-07-23 10:40:00,111.92,111.97,111.9,111.92,20694.0,111.92,111.97,111.9,111.92,20694.0
2018-07-23 10:45:00,111.94,111.94,111.85,111.88,20671.0,111.94,111.94,111.85,111.88,20671.0
2018-07-23 10:50:00,111.9,111.96,111.89,111.9,18122.0,111.9,111.96,111.89,111.9,18122.0
2018-07-23 10:55:00,111.88,111.95,111.81,111.95,11391.0,111.88,111.95,111.81,111.95,11391.0
2018-07-23 11:00:00,111.96,111.99,111.93,111.97,49823.0,111.96,111.99,111.93,111.97,49823.0
2018-07-23 11:05:00,111.96,112.06,111.8,111.81,59483.0,111.96,112.06,111.8,111.81,59483.0
2018-07-23 11:10:00,111.81,111.81,111.67,111.69,9561.0,111.81,111.81,111.67,111.69,9561.0
2018-07-23 11:15:00,111.74,111.82,111.63,111.73,16929.0,111.74,111.82,111.63,111.73,16929.0
2018-07-23 11:20:00,111.74,112.01,111.73,111.93,19512.0,111.74,112.01,111.73,111.93,19512.0
2018-07-23 11:25:00,111.95,111.95,111.8,111.82,10312.0,111.95,111.95,111.8,111.82,10312.0
2018-07-23 11:30:00,111.85,112.01,111.84,111.99,16757.0,111.85,112.01,111.84,111.99,16757.0
2018-07-23 11:35:00,112.0,112.0,111.9,111.94,6595.0,112.0,112.0,111.9,111.94,6595.0
2018-07-23 11:40:00,111.94,111.96,111.88,111.93,8071.0,111.94,111.96,111.88,111.93,8071.0
2018-07-23 11:45:00,111.93,112.01,111.93,112.01,45264.0,111.93,112.01,111.93,112.01,45264.0
2018-07-23 11:50:00,112.01,112.01,111.97,112.0,15547.0,112.01,112.01,111.97,112.0,15547.0
2018-07-23 11:55:00,112.01,112.15,112.01,112.11,10498.0,112.01,112.15,112.01,112.11,10498.0
2018-07-23 12:00:00,112.11,112.13,112.03,112.05,9042.0,112.11,112.13,112.03,112.05,9042.0
2018-07-23 12:05:00,112.04,112.11,112.01,112.01,9509.0,112.04,112.11,112.01,112.01,9509.0
2018-07-23 12:10:00,112.01,112.08,111.96,112.08,7807.0,112.01,112.08,111.96,112.08,7807.0
2018-07-23 12:15:00,112.08,112.08,111.99,112.02,15804.0,112.08,112.08,111.99,112.02,15804.0
2018-07-23 12:20:00,112.02,112.06,111.99,112.0,54696.0,112.02,112.06,111.99,112.0,54696.0
2018-07-23 12:25:00,112.0,112.01,111.95,111.96,4983.0,112.0,112.01,111.95,111.96,4983.0
2018-07-23 12:30:00,111.97,112.03,111.93,112.03,80500.0,111.97,112.03,111.93,112.03,80500.0
2018-07-23 12:35:00,112.01,112.03,111.97,112.02,19020.0,112.01,112.03,111.97,112.02,19020.0
2018-07-23 12:40:00,112.04,112.04,111.98,111.98,14561.0,112.04,112.04,111.98,111.98,14561.0
2018-07-23 12:45:00,111.98,112.0,111.86,111.88,15733.0,111.98,112.0,111.86,111.88,15733.0
2018-07-23 12:50:00,111.9,112.0,111.89,111.99,51015.0,111.9,112.0,111.89,111.99,51015.0
2018-07-23 12:55:00,111.99,111.99,111.87,111.92,6000.0,111.99,111.99,111.87,111.92,6000.0
2018-07-23 13:00:00,111.93,111.95,111.9,111.91,4466.0,111.93,111.95,111.9,111.91,4466.0
2018-07-23 13:05:00,111.88,111.93,111.86,111.86,5209.0,111.88,111.93,111.86,111.86,5209.0
2018-07-23 13:10:00,111.86,111.86,111.71,111.73,7911.0,111.86,111.86,111.71,111.73,7911.0
2018-07-23 13:15:00,111.73,111.75,111.65,111.65,8312.0,111.73,111.75,111.65,111.65,8312.0
2018-07-23 13:20:00,111.65,111.65,111.54,111.6,11685.0,111.65,111.65,111.54,111.6,11685.0
2018-07-23 13:25:00,111.59,111.69,111.59,111.67,5541.0,111.59,111.69,111.59,111.67,5541.0
2018-07-23 13:30:00,111.67,111.71,111.67,111.7,3739.0,111.67,111.71,111.67,111.7,3739.0
2018-07-23 13:35:00,111.68,111.69,111.58,111.63,13286.0,111.68,111.69,111.58,111.63,13286.0
2018-07-23 13:40:00,111.65,111.69,111.63,111.69,6317.0,111.65,111.69,111.63,111.69,6317.0
2018-07-23 13:45:00,111.67,111.68,111.62,111.62,12305.0,111.67,111.68,111.62,111.62,12305.0
2018-07-23 13:50:00,111.63,111.64,111.6,111.63,18905.0,111.63,111.64,111.6,111.63,18905.0
2018-07-23 13:55:00,111.62,111.65,111.6,111.64,7035.0,111.62,111.65,111.6,111.64,7035.0
2018-07-23 14:00:00,111.64,111.64,111.58,111.61,46730.0,111.64,111.64,111.58,111.61,46730.0
2018-07-23 14:05:00,111.61,111.63,111.59,111.61,22429.0,111.61,111.63,111.59,111.61,22429.0
2018-07-23 14:10:00,111.61,111.64,111.6,111.62,44748.0,111.61,111.64,111.6,111.62,44748.0
2018-07-23 14:15:00,111.62,111.64,111.6,111.61,10575.0,111.62,111.64,111.6,111.61,10575.0
2018-07-23 14:20:00,111.62,111.81,111.62,111.81,10191.0,111.62,111.81,111.62,111.81,10191.0
2018-07-23 14:25:00,111.83,111.91,111.8,111.8,10185.0,111.83,111.91,111.8,111.8,10185.0
2018-07-23 14:30:00,111.8,111.82,111.71,111.72,9511.0,111.8,111.82,111.71,111.72,9511.0
2018-07-23 14:35:00,111.71,111.75,111.6,111.6,13680.0,111.71,111.75,111.6,111.6,13680.0
2018-07-23 14:40:00,111.61,111.65,111.6,111.63,7717.0,111.61,111.65,111.6,111.63,7717.0
2018-07-23 14:45:00,111.64,111.74,111.63,111.69,9753.0,111.64,111.74,111.63,111.69,9753.0
2018-07-23 14:50:00,111.7,111.72,111.62,111.68,19128.0,111.7,111.72,111.62,111.68,19128.0
2018-07-23 14:55:00,111.66,111.71,111.65,111.66,11875.0,111.66,111.71,111.65,111.66,11875.0
2018-07-23 15:00:00,111.66,111.67,111.6,111.61,12250.0,111.66,111.67,111.6,111.61,12250.0
2018-07-23 15:05:00,111.61,111.66,111.59,111.62,18103.0,111.61,111.66,111.59,111.62,18103.0
2018-07-23 15:10:00,111.62,111.65,111.59,111.64,14064.0,111.62,111.65,111.59,111.64,14064.0
2018-07-23 15:15:00,111.63,111.66,111.59,111.59,19520.0,111.63,111.66,111.59,111.59,19520.0
2018-07-23 15:20:00,111.58,111.66,111.56,111.62,27804.0,111.58,111.66,111.56,111.62,27804.0
2018-07-23 15:25:00,111.62,111.62,111.51,111.55,22973.0,111.62,111.62,111.51,111.55,22973.0
2018-07-23 15:30:00,111.55,111.55,111.48,111.5,32624.0,111.55,111.55,111.48,111.5,32624.0
2018-07-23 15:35:00,111.49,111.68,111.48,111.5,74383.0,111.49,111.68,111.48,111.5,74383.0
2018-07-23 15:40:00,111.51,111.51,111.48,111.49,18750.0,111.51,111.51,111.48,111.49,18750.0
2018-07-23 15:45:00,111.48,111.48,111.24,111.29,48124.0,111.48,111.48,111.24,111.29,48124.0
2018-07-23 15:50:00,111.29,111.53,111.29,111.47,55037.0,111.29,111.53,111.29,111.47,55037.0
2018-07-23 15:55:00,111.48,111.51,111.25,111.38,125869.0,111.48,111.51,111.25,111.38,125869.0
2018-07-24 09:30:00,113.17,117.93,113.17,117.53,69774.0,113.17,117.93,113.17,117.53,69774.0
2018-07-24 09:35:00,117.21,117.59,116.22,117.2,37243.0,117.21,117.59,116.22,117.2,37243.0
2018-07-24 09:40:00,117.12,117.94,116.69,117.79,86599.0,117.12,117.94,116.69,117.79,86599.0
2018-07-24 09:45:00,117.7,118.91,117.6,118.44,76283.0,117.7,118.91,117.6,118.44,76283.0
2018-07-24 09:50:00,118.58,119.11,118.43,119.01,55846.0,118.58,119.11,118.43,119.01,55846.0
2018-07-24 09:55:00,119.03,119.08,118.3,118.93,80423.0,119.03,119.08,118.3,118.93,80423.0
2018-07-24 10:00:00,118.93,119.76,118.84,119.72,105659.0,118.93,119.76,118.84,119.72,105659.0
2018-07-24 10:05:00,119.72,120.38,119.67,120.3,55459.0,119.72,120.38,119.67,120.3,55459.0
2018-07-24 10:10:00,120.34,120.62,119.74,120.55,51011.0,120.34,120.62,119.74,120.55,51011.0
2018-07-24 10:15:00,120.59,120.91,120.24,120.51,66255.0,120.59,120.91,120.24,120.51,66255.0
2018-07-24 10:20:00,120.54,120.54,119.81,120.03,120771.0,120.54,120.54,119.81,120.03,120771.0
2018-07-24 10:25:00,120.02,120.22,119.74,120.17,47045.0,120.02,120.22,119.74,120.17,47045.0
2018-07-24 10:30:00,120.21,120.46,120.05,120.4,23690.0,120.21,120.46,120.05,120.4,23690.0
2018-07-24 10:35:00,120.39,120.43,119.8,119.96,35006.0,120.39,120.43,119.8,119.96,35006.0
2018-07-24 10:40:00,119.95,120.13,119.64,119.73,43338.0,119.95,120.13,119.64,119.73,43338.0
2018-07-24 10:45:00,119.74,119.88,119.34,119.58,51316.0,119.74,119.88,119.34,119.58,51316.0
2018-07-24 10:50:00,119.59,119.64,119.09,119.19,34845.0,119.59,119.64,119.09,119.19,34845.0
2018-07-24 10:55:00,119.21,119.55,119.16,119.45,28733.0,119.21,119.55,119.16,119.45,28733.0
2018-07-24 11:00:00,119.54,120.0,119.54,119.79,37246.0,119.54,120.0,119.54,119.79,37246.0
2018-07-24 11:05:00,119.73,119.9,119.25,119.25,17225.0,119.73,119.9,119.25,119.25,17225.0
2018-07-24 11:10:00,119.28,119.46,119.12,119.16,27992.0,119.28,119.46,119.12,119.16,27992.0
2018-07-24 11:15:00,119.18,119.2,118.75,118.78,29044.0,119.18,119.2,118.75,118.78,29044.0
2018-07-24 11:20:00,118.75,118.76,118.38,118.4,25768.0,118.75,118.76,118.38,118.4,25768.0
2018-07-24 11:25:00,118.37,118.68,118.22,118.29,25840.0,118.37,118.68,118.22,118.29,25840.0
2018-07-24 11:30:00,118.29,118.32,117.92,118.15,33255.0,118.29,118.32,117.92,118.15,33255.0
2018-07-24 11:35:00,118.15,118.23,117.97,118.16,40838.0,118.15,118.23,117.97,118.16,40838.0
2018-07-24 11:40:00,118.17,118.17,117.84,117.93,15000.0,118.17,118.17,117.84,117.93,15000.0
2018-07-24 11:45:00,117.86,118.15,117.77,117.79,15508.0,117.86,118.15,117.77,117.79,15508.0
2018-07-24 11:50:00,117.83,118.2,117.71,118.18,30843.0,117.83,118.2,117.71,118.18,30843.0
2018-07-24 11:55:00,118.15,118.15,117.75,117.88,20642.0,118.15,118.15,117.75,117.88,20642.0
2018-07-24 12:00:00,117.88,117.9,117.48,117.59,28437.0,117.88,117.9,117.48,117.59,28437.0
2018-07-24 12:05:00,117.62,118.1,117.59,118.09,16349.0,117.62,118.1,117.59,118.09,16349.0
2018-07-24 12:10:00,118.14,118.16,117.48,117.53,16050.0,118.14,118.16,117.48,117.53,16050.0
2018-07-24 12:15:00,117.52,117.84,117.39,117.82,22533.0,117.52,117.84,117.39,117.82,22533.0
2018-07-24 12:20:00,117.79,117.95,117.66,117.67,26095.0,117.79,117.95,117.66,117.67,26095.0
2018-07-24 12:25:00,117.64,117.68,117.35,117.57,20546.0,117.64,117.68,117.35,117.57,20546.0
2018-07-24 12:30:00,117.56,117.89,117.46,117.85,13949.0,117.56,117.89,117.46,117.85,13949.0
2018-07-24 12:35:00,117.85,117.92,117.35,117.39,9649.0,117.85,117.92,117.35,117.39,9649.0
2018-07-24 12:40:00,117.44,117.44,117.16,117.16,11128.0,117.44,117.44,117.16,117.16,11128.0
2018-07-24 12:45:00,117.18,117.41,117.14,117.3,6184.0,117.18,117.41,117.14,117.3,6184.0
2018-07-24 12:50:00,117.31,117.38,116.95,116.95,11230.0,117.31,117.38,116.95,116.95,11230.0
2018-07-24 12:55:00,116.93,116.98,116.84,116.84,9871.0,116.93,116.98,116.84,116.84,9871.0
2018-07-24 13:00:00,116.81,116.88,116.78,116.82,9246.0,116.81,116.88,116.78,116.82,9246.0
2018-07-24 13:05:00,116.77,116.77,116.36,116.62,29095.0,116.77,116.77,116.36,116.62,29095.0
2018-07-24 13:10:00,116.55,116.78,116.55,116.78,7103.0,116.55,116.78,116.55,116.78,7103.0
2018-07-24 13:15:00,116.78,116.8,116.44,116.64,35585.0,116.78,116.8,116.44,116.64,35585.0
2018-07-24 13:20:00,116.65,116.96,116.65,116.73,15774.0,116.65,116.96,116.65,116.73,15774.0
2018-07-24 13:25:00,116.71,116.71,116.55,116.62,14474.0,116.71,116.71,116.55,116.62,14474.0
2018-07-24 13:30:00,116.63,116.93,116.63,116.93,19078.0,116.63,116.93,116.63,116.93,19078.0
2018-07-24 13:35:00,116.93,117.11,116.65,116.65,21091.0,116.93,117.11,116.65,116.65,21091.0
2018-07-24 13:40:00,116.66,116.69,116.57,116.69,12261.0,116.66,116.69,116.57,116.69,12261.0
2018-07-24 13:45:00,116.69,117.35,116.67,117.15,26395.0,116.69,117.35,116.67,117.15,26395.0
2018-07-24 13:50:00,117.16,117.16,116.79,116.92,8750.0,117.16,117.16,116.79,116.92,8750.0
2018-07-24 13:55:00,116.91,117.12,116.91,116.98,7800.0,116.91,117.12,116.91,116.98,7800.0
2018-07-24 14:00:00,116.97,116.99,116.56,116.56,11703.0,116.97,116.99,116.56,116.56,11703.0
2018-07-24 14:05:00,116.57,116.57,116.15,116.25,24789.0,116.57,116.57,116.15,116.25,24789.0
2018-07-24 14:10:00,116.24,116.42,116.07,116.14,17165.0,116.24,116.42,116.07,116.14,17165.0
2018-07-24 14:15:00,116.14,116.38,116.13,116.38,13021.0,116.14,116.38,116.13,116.38,13021.0
2018-07-24 14:20:00,116.39,116.62,116.38,116.62,10836.0,116.39,116.62,116.38,116.62,10836.0
2018-07-24 14:25:00,116.63,116.68,116.32,116.35,15761.0,116.63,116.68,116.32,116.35,15761.0
2018-07-24 14:30:00,116.35,116.52,116.35,116.51,9411.0,116.35,116.52,116.35,116.51,9411.0
2018-07-24 14:35:00,116.51,116.51,116.16,116.18,14102.0,116.51,116.51,116.16,116.18,14102.0
2018-07-24 14:40:00,116.18,116.32,116.09,116.16,20198.0,116.18,116.32,116.09,116.16,20198.0
2018-07-24 14:45:00,116.17,116.31,116.15,116.28,9783.0,116.17,116.31,116.15,116.28,9783.0
2018-07-24 14:50:00,116.29,116.58,116.24,116.56,10283.0,116.29,116.58,116.24,116.56,10283.0
2018-07-24 14:55:00,116.53,116.79,116.45,116.79,16667.0,116.53,116.79,116.45,116.79,16667.0
2018-07-24 15:00:00,116.76,117.04,116.73,116.94,20448.0,116.76,117.04,116.73,116.94,20448.0
2018-07-24 15:05:00,116.95,117.18,116.92,117.18,12948.0,116.95,117.18,116.92,117.18,12948.0
2018-07-24 15:10:00,117.18,117.42,117.17,117.31,26459.0,117.18,117.42,117.17,117.31,26459.0
2018-07-24 15:15:00,117.3,117.76,117.3,117.55,31544.0,117.3,117.76,117.3,117.55,31544.0
2018-07-24 15:20:00,117.53,117.7,117.4,117.7,40942.0,117.53,117.7,117.4,117.7,40942.0
2018-07-24 15:25:00,117.67,117.67,117.48,117.52,31109.0,117.67,117.67,117.48,117.52,31109.0
2018-07-24 15:30:00,117.52,117.64,117.48,117.48,49477.0,117.52,117.64,117.48,117.48,49477.0
2018-07-24 15:35:00,117.47,117.64,117.44,117.64,48524.0,117.47,117.64,117.44,117.64,48524.0
2018-07-24 15:40:00,117.64,117.68,117.45,117.46,30301.0,117.64,117.68,117.45,117.46,30301.0
2018-07-24 15:45:00,117.46,117.48,117.3,117.43,53493.0,117.46,117.48,117.3,117.43,53493.0
2018-07-24 15:50:00,117.43,117.64,117.43,117.64,100290.0,117.43,117.64,117.43,117.64,100290.0
2018-07-24 15:55:00,117.64,118.89,117.64,118.38,305583.0,117.64,118.89,117.64,118.38,305583.0
2018-07-25 09:30:00,119.55,120.11,118.97,119.72,35169.0,119.55,120.11,118.97,119.72,35169.0
2018-07-25 09:35:00,119.71,120.47,119.47,120.36,25584.0,119.71,120.47,119.47,120.36,25584.0
2018-07-25 09:40:00,120.3,121.26,119.98,120.99,30210.0,120.3,121.26,119.98,120.99,30210.0
2018-07-25 09:45:00,121.08,121.54,120.66,121.47,48951.0,121.08,121.54,120.66,121.47,48951.0
2018-07-25 09:50:00,121.35,122.8,121.32,121.68,81750.0,121.35,122.8,121.32,121.68,81750.0
2018-07-25 09:55:00,121.74,121.88,121.14,121.22,54593.0,121.74,121.88,121.14,121.22,54593.0
2018-07-25 10:00:00,121.23,121.47,120.7,120.98,37034.0,121.23,121.47,120.7,120.98,37034.0
2018-07-25 10:05:00,120.94,121.43,120.83,121.43,25902.0,120.94,121.43,120.83,121.43,25902.0
2018-07-25 10:10:00,121.45,121.52,121.06,121.06,35262.0,121.45,121.52,121.06,121.06,35262.0
2018-07-25 10:15:00,121.08,121.62,121.01,121.62,55718.0,121.08,121.62,121.01,121.62,55718.0
2018-07-25 10:20:00,121.58,121.94,121.58,121.85,22292.0,121.58,121.94,121.58,121.85,22292.0
2018-07-25 10:25:00,121.8,122.25,121.8,122.22,49028.0,121.8,122.25,121.8,122.22,49028.0
2018-07-25 10:30:00,122.22,122.27,121.69,122.06,30952.0,122.22,122.27,121.69,122.06,30952.0
2018-07-25 10:35:00,122.06,122.06,121.85,122.02,18899.0,122.06,122.06,121.85,122.02,18899.0
2018-07-25 10:40:00,122.02,122.1,121.81,121.81,27835.0,122.02,122.1,121.81,121.81,27835.0
2018-07-25 10:45:00,121.8,121.83,121.61,121.82,20319.0,121.8,121.83,121.61,121.82,20319.0
2018-07-25 10:50:00,121.88,122.0,121.79,121.95,18378.0,121.88,122.0,121.79,121.95,18378.0
2018-07-25 10:55:00,121.93,122.04,121.72,121.74,21530.0,121.93,122.04,121.72,121.74,21530.0
2018-07-25 11:00:00,121.74,122.15,121.73,122.14,23440.0,121.74,122.15,121.73,122.14,23440.0
2018-07-25 11:05:00,122.14,122.16,121.85,122.04,15671.0,122.14,122.16,121.85,122.04,15671.0
2018-07-25 11:10:00,122.1,122.59,122.02,122.51,21325.0,122.1,122.59,122.02,122.51,21325.0
2018-07-25 11:15:00,122.49,122.64,122.3,122.4,20221.0,122.49,122.64,122.3,122.4,20221.0
2018-07-25 11:20:00,122.42,122.49,122.31,122.46,12744.0,122.42,122.49,122.31,122.46,12744.0
2018-07-25 11:25:00,122.46,122.68,122.43,122.44,17582.0,122.46,122.68,122.43,122.44,17582.0
2018-07-25 11:30:00,122.48,122.67,122.48,122.56,10552.0,122.48,122.67,122.48,122.56,10552.0
2018-07-25 11:35:00,122.56,122.75,122.52,122.64,10205.0,122.56,122.75,122.52,122.64,10205.0
2018-07-25 11:40:00,122.66,122.7,122.57,122.6,11565.0,122.66,122.7,122.57,122.6,11565.0
2018-07-25 11:45:00,122.62,122.9,122.54,122.9,12447.0,122.62,122.9,122.54,122.9,12447.0
2018-07-25 11:50:00,122.92,123.08,122.75,123.08,17814.0,122.92,123.08,122.75,123.08,17814.0
2018-07-25 11:55:00,123.07,123.2,122.89,122.9,30688.0,123.07,123.2,122.89,122.9,30688.0
2018-07-25 12:00:00,122.85,122.87,122.57,122.79,26979.0,122.85,122.87,122.57,122.79,26979.0
2018-07-25 12:05:00,122.76,123.08,122.7,123.03,15977.0,122.76,123.08,122.7,123.03,15977.0
2018-07-25 12:10:00,123.0,123.0,122.8,122.87,12518.0,123.0,123.0,122.8,122.87,12518.0
2018-07-25 12:15:00,122.86,122.88,122.73,122.78,11610.0,122.86,122.88,122.73,122.78,11610.0
2018-07-25 12:20:00,122.8,122.97,122.8,122.97,15785.0,122.8,122.97,122.8,122.97,15785.0
2018-07-25 12:25:00,122.99,123.18,122.96,123.15,11605.0,122.99,123.18,122.96,123.15,11605.0
2018-07-25 12:30:00,123.11,123.23,123.04,123.23,13023.0,123.11,123.23,123.04,123.23,13023.0
2018-07-25 12:35:00,123.22,123.24,123.03,123.03,21272.0,123.22,123.24,123.03,123.03,21272.0
2018-07-25 12:40:00,123.07,123.07,122.86,122.86,21286.0,123.07,123.07,122.86,122.86,21286.0
2018-07-25 12:45:00,122.86,122.87,122.68,122.72,25945.0,122.86,122.87,122.68,122.72,25945.0
2018-07-25 12:50:00,122.72,122.94,122.71,122.92,16230.0,122.72,122.94,122.71,122.92,16230.0
2018-07-25 12:55:00,122.91,122.93,122.84,122.93,12768.0,122.91,122.93,122.84,122.93,12768.0
2018-07-25 13:00:00,122.91,122.99,122.87,122.96,14866.0,122.91,122.99,122.87,122.96,14866.0
2018-07-25 13:05:00,122.95,122.97,122.85,122.93,14212.0,122.95,122.97,122.85,122.93,14212.0
2018-07-25 13:10:00,122.95,123.15,122.93,123.08,25342.0,122.95,123.15,122.93,123.08,25342.0
2018-07-25 13:15:00,123.11,123.2,123.08,123.19,9798.0,123.11,123.2,123.08,123.19,9798.0
2018-07-25 13:20:00,123.17,123.21,123.11,123.21,13942.0,123.17,123.21,123.11,123.21,13942.0
2018-07-25 13:25:00,123.22,123.48,123.22,123.48,16725.0,123.22,123.48,123.22,123.48,16725.0
2018-07-25 13:30:00,123.49,123.52,123.41,123.46,18594.0,123.49,123.52,123.41,123.46,18594.0
2018-07-25 13:35:00,123.47,123.8,123.46,123.8,16472.0,123.47,123.8,123.46,123.8,16472.0
2018-07-25 13:40:00,123.81,123.85,123.7,123.77,11204.0,123.81,123.85,123.7,123.77,11204.0
2018-07-25 13:45:00,123.77,124.53,123.77,124.43,53214.0,123.77,124.53,123.77,124.43,53214.0
2018-07-25 13:50:00,124.43,124.44,123.88,123.89,43759.0,124.43,124.44,123.88,123.89,43759.0
2018-07-25 13:55:00,123.93,124.03,123.78,123.84,29575.0,123.93,124.03,123.78,123.84,29575.0
2018-07-25 14:00:00,123.84,124.07,123.84,123.88,30469.0,123.84,124.07,123.84,123.88,30469.0
2018-07-25 14:05:00,123.86,123.86,123.51,123.51,28338.0,123.86,123.86,123.51,123.51,28338.0
2018-07-25 14:10:00,123.52,123.69,123.49,123.61,39044.0,123.52,123.69,123.49,123.61,39044.0
2018-07-25 14:15:00,123.6,123.75,123.51,123.57,50267.0,123.6,123.75,123.51,123.57,50267.0
2018-07-25 14:20:00,123.56,123.73,123.56,123.6,30479.0,123.56,123.73,123.56,123.6,30479.0
2018-07-25 14:25:00,123.59,124.39,123.59,124.26,37410.0,123.59,124.39,123.59,124.26,37410.0
2018-07-25 14:30:00,124.24,124.28,123.97,124.25,27297.0,124.24,124.28,123.97,124.25,27297.0
2018-07-25 14:35:00,124.22,124.23,123.95,124.14,35805.0,124.22,124.23,123.95,124.14,35805.0
2018-07-25 14:40:00,124.16,124.51,124.13,124.33,22515.0,124.16,124.51,124.13,124.33,22515.0
2018-07-25 14:45:00,124.32,124.62,124.17,124.59,27296.0,124.32,124.62,124.17,124.59,27296.0
2018-07-25 14:50:00,124.57,124.61,124.36,124.58,22795.0,124.57,124.61,124.36,124.58,22795.0
2018-07-25 14:55:00,124.56,124.59,124.3,124.45,37563.0,124.56,124.59,124.3,124.45,37563.0
2018-07-25 15:00:00,124.43,124.61,124.37,124.57,23530.0,124.43,124.61,124.37,124.57,23530.0
2018-07-25 15:05:00,124.53,124.62,124.36,124.58,31260.0,124.53,124.62,124.36,124.58,31260.0
2018-07-25 15:10:00,124.59,124.64,124.38,124.49,27384.0,124.59,124.64,124.38,124.49,27384.0
2018-07-25 15:15:00,124.5,124.62,124.31,124.31,44804.0,124.5,124.62,124.31,124.31,44804.0
2018-07-25 15:20:00,124.31,124.37,124.13,124.37,38073.0,124.31,124.37,124.13,124.37,38073.0
2018-07-25 15:25:00,124.36,124.36,124.13,124.17,41477.0,124.36,124.36,124.13,124.17,41477.0
2018-07-25 15:30:00,124.2,124.2,123.98,124.15,50117.0,124.2,124.2,123.98,124.15,50117.0
2018-07-25 15:35:00,124.16,124.53,124.13,124.47,89855.0,124.16,124.53,124.13,124.47,89855.0
2018-07-25 15:40:00,124.48,124.74,124.19,124.69,62673.0,124.48,124.74,124.19,124.69,62673.0
2018-07-25 15:45:00,124.68,125.0,124.19,125.0,97484.0,124.68,125.0,124.19,125.0,97484.0
2018-07-25 15:50:00,125.0,125.25,124.2,125.22,108951.0,125.0,125.25,124.2,125.22,108951.0
2018-07-25 15:55:00,125.22,125.35,124.19,125.29,215911.0,125.22,125.35,124.19,125.29,215911.0
2018-07-26 09:30:00,124.6,124.6,122.68,122.83,46484.0,124.6,124.6,122.68,122.83,46484.0
2018-07-26 09:35:00,122.87,123.12,122.62,122.72,17580.0,122.87,123.12,122.62,122.72,17580.0
2018-07-26 09:40:00,122.78,123.01,122.43,122.53,29020.0,122.78,123.01,122.43,122.53,29020.0
2018-07-26 09:45:00,122.54,122.87,122.45,122.65,19511.0,122.54,122.87,122.45,122.65,19511.0
2018-07-26 09:50:00,122.62,122.65,122.29,122.33,14356.0,122.62,122.65,122.29,122.33,14356.0
2018-07-26 09:55:00,122.29,122.29,122.0,122.07,24479.0,122.29,122.29,122.0,122.07,24479.0
2018-07-26 10:00:00,122.01,122.02,121.79,121.97,23606.0,122.01,122.02,121.79,121.97,23606.0
2018-07-26 10:05:00,121.92,122.33,121.85,122.12,28985.0,121.92,122.33,121.85,122.12,28985.0
2018-07-26 10:10:00,122.09,122.2,121.83,121.92,15330.0,122.09,122.2,121.83,121.92,15330.0
2018-07-26 10:15:00,121.87,121.91,121.77,121.87,21693.0,121.87,121.91,121.77,121.87,21693.0
2018-07-26 10:20:00,121.85,121.91,121.71,121.91,21146.0,121.85,121.91,121.71,121.91,21146.0
2018-07-26 10:25:00,121.92,121.92,121.73,121.8,12667.0,121.92,121.92,121.73,121.8,12667.0
2018-07-26 10:30:00,121.8,121.94,121.78,121.78,15504.0,121.8,121.94,121.78,121.78,15504.0
2018-07-26 10:35:00,121.81,121.81,121.37,121.41,24563.0,121.81,121.81,121.37,121.41,24563.0
2018-07-26 10:40:00,121.41,121.68,121.25,121.59,27488.0,121.41,121.68,121.25,121.59,27488.0
2018-07-26 10:45:00,121.6,121.6,121.44,121.45,11897.0,121.6,121.6,121.44,121.45,11897.0
2018-07-26 10:50:00,121.46,121.58,121.38,121.44,15210.0,121.46,121.58,121.38,121.44,15210.0
2018-07-26 10:55:00,121.45,121.45,121.24,121.28,25169.0,121.45,121.45,121.24,121.28,25169.0
2018-07-26 11:00:00,121.29,121.3,120.98,120.99,40748.0,121.29,121.3,120.98,120.99,40748.0
2018-07-26 11:05:00,120.99,121.44,120.92,121.44,43536.0,120.99,121.44,120.92,121.44,43536.0
2018-07-26 11:10:00,121.46,121.71,121.44,121.7,27340.0,121.46,121.71,121.44,121.7,27340.0
2018-07-26 11:15:00,121.66,122.0,121.66,121.87,13591.0,121.66,122.0,121.66,121.87,13591.0
2018-07-26 11:20:00,121.85,121.91,121.8,121.81,12400.0,121.85,121.91,121.8,121.81,12400.0
2018-07-26 11:25:00,121.8,121.86,121.79,121.82,14065.0,121.8,121.86,121.79,121.82,14065.0
2018-07-26 11:30:00,121.81,121.86,121.78,121.78,11193.0,121.81,121.86,121.78,121.78,11193.0
2018-07-26 11:35:00,121.77,121.87,121.66,121.86,17799.0,121.77,121.87,121.66,121.86,17799.0
2018-07-26 11:40:00,121.85,121.86,121.82,121.86,14740.0,121.85,121.86,121.82,121.86,14740.0
2018-07-26 11:45:00,121.84,121.88,121.77,121.85,9613.0,121.84,121.88,121.77,121.85,9613.0
2018-07-26 11:50:00,121.85,121.87,121.77,121.87,17143.0,121.85,121.87,121.77,121.87,17143.0
2018-07-26 11:55:00,121.86,121.87,121.83,121.86,9196.0,121.86,121.87,121.83,121.86,9196.0
2018-07-26 12:00:00,121.86,122.51,121.85,122.47,55422.0,121.86,122.51,121.85,122.47,55422.0
2018-07-26 12:05:00,122.43,122.43,122.19,122.19,5115.0,122.43,122.43,122.19,122.19,5115.0
2018-07-26 12:10:00,122.15,122.18,121.93,121.93,6692.0,122.15,122.18,121.93,121.93,6692.0
2018-07-26 12:15:00,121.89,121.95,121.81,121.83,10312.0,121.89,121.95,121.81,121.83,10312.0
2018-07-26 12:20:00,121.83,121.86,121.75,121.83,6101.0,121.83,121.86,121.75,121.83,6101.0
2018-07-26 12:25:00,121.81,121.81,121.58,121.6,7366.0,121.81,121.81,121.58,121.6,7366.0
2018-07-26 12:30:00,121.59,121.68,121.55,121.64,13100.0,121.59,121.68,121.55,121.64,13100.0
2018-07-26 12:35:00,121.64,121.97,121.63,121.97,12106.0,121.64,121.97,121.63,121.97,12106.0
2018-07-26 12:40:00,121.95,121.99,121.92,121.92,6523.0,121.95,121.99,121.92,121.92,6523.0
2018-07-26 12:45:00,121.93,122.02,121.92,121.98,17063.0,121.93,122.02,121.92,121.98,17063.0
2018-07-26 12:50:00,121.99,122.01,121.89,121.96,15095.0,121.99,122.01,121.89,121.96,15095.0
2018-07-26 12:55:00,121.97,122.0,121.92,121.98,14097.0,121.97,122.0,121.92,121.98,14097.0
2018-07-26 13:00:00,121.97,122.09,121.94,122.09,23871.0,121.97,122.09,121.94,122.09,23871.0
2018-07-26 13:05:00,122.1,122.2,122.09,122.1,17974.0,122.1,122.2,122.09,122.1,17974.0
2018-07-26 13:10:00,122.13,122.13,122.02,122.03,10572.0,122.13,122.13,122.02,122.03,10572.0
2018-07-26 13:15:00,122.02,122.11,122.0,122.06,20697.0,122.02,122.11,122.0,122.06,20697.0
2018-07-26 13:20:00,122.06,122.16,122.05,122.15,19595.0,122.06,122.16,122.05,122.15,19595.0
2018-07-26 13:25:00,122.15,122.16,122.07,122.09,12598.0,122.15,122.16,122.07,122.09,12598.0
2018-07-26 13:30:00,122.09,122.09,121.95,121.97,17316.0,122.09,122.09,121.95,121.97,17316.0
2018-07-26 13:35:00,121.98,122.02,121.95,121.98,9402.0,121.98,122.02,121.95,121.98,9402.0
2018-07-26 13:40:00,121.98,122.02,121.97,122.0,21831.0,121.98,122.02,121.97,122.0,21831.0
2018-07-26 13:45:00,122.0,122.01,121.96,122.0,9366.0,122.0,122.01,121.96,122.0,9366.0
2018-07-26 13:50:00,121.98,122.0,121.94,121.98,9976.0,121.98,122.0,121.94,121.98,9976.0
2018-07-26 13:55:00,121.97,122.0,121.96,121.96,5103.0,121.97,122.0,121.96,121.96,5103.0
2018-07-26 14:00:00,121.96,122.13,121.94,122.08,21837.0,121.96,122.13,121.94,122.08,21837.0
2018-07-26 14:05:00,122.08,122.44,122.07,122.44,14745.0,122.08,122.44,122.07,122.44,14745.0
2018-07-26 14:10:00,122.45,122.51,122.39,122.5,21261.0,122.45,122.51,122.39,122.5,21261.0
2018-07-26 14:15:00,122.49,122.51,122.39,122.5,18594.0,122.49,122.51,122.39,122.5,18594.0
2018-07-26 14:20:00,122.46,122.49,122.38,122.41,9704.0,122.46,122.49,122.38,122.41,9704.0
2018-07-26 14:25:00,122.41,122.42,122.36,122.4,13744.0,122.41,122.42,122.36,122.4,13744.0
2018-07-26 14:30:00,122.39,122.51,122.39,122.49,22108.0,122.39,122.51,122.39,122.49,22108.0
2018-07-26 14:35:00,122.5,122.5,122.41,122.46,10900.0,122.5,122.5,122.41,122.46,10900.0
2018-07-26 14:40:00,122.46,122.46,122.35,122.35,16894.0,122.46,122.46,122.35,122.35,16894.0
2018-07-26 14:45:00,122.34,122.43,122.32,122.43,19012.0,122.34,122.43,122.32,122.43,19012.0
2018-07-26 14:50:00,122.43,122.44,122.37,122.42,13188.0,122.43,122.44,122.37,122.42,13188.0
2018-07-26 14:55:00,122.42,122.43,122.32,122.42,20510.0,122.42,122.43,122.32,122.42,20510.0
2018-07-26 15:00:00,122.43,122.48,122.34,122.39,33313.0,122.43,122.48,122.34,122.39,33313.0
2018-07-26 15:05:00,122.4,122.45,122.21,122.44,43826.0,122.4,122.45,122.21,122.44,43826.0
2018-07-26 15:10:00,122.45,122.45,122.31,122.32,26877.0,122.45,122.45,122.31,122.32,26877.0
2018-07-26 15:15:00,122.3,122.34,122.12,122.13,24193.0,122.3,122.34,122.12,122.13,24193.0
2018-07-26 15:20:00,122.13,122.18,121.91,121.98,39017.0,122.13,122.18,121.91,121.98,39017.0
2018-07-26 15:25:00,122.0,122.0,121.95,121.99,30630.0,122.0,122.0,121.95,121.99,30630.0
2018-07-26 15:30:00,121.99,122.01,121.94,122.01,51290.0,121.99,122.01,121.94,122.01,51290.0
2018-07-26 15:35:00,122.01,122.02,121.92,121.98,31843.0,122.01,122.02,121.92,121.98,31843.0
2018-07-26 15:40:00,121.97,122.01,121.95,121.99,38482.0,121.97,122.01,121.95,121.99,38482.0
2018-07-26 15:45:00,121.98,122.01,121.96,121.99,97120.0,121.98,122.01,121.96,121.99,97120.0
2018-07-26 15:50:00,121.98,122.01,121.98,122.0,65962.0,121.98,122.01,121.98,122.0,65962.0
2018-07-26 15:55:00,121.99,122.14,121.98,122.03,267140.0,121.99,122.14,121.98,122.03,267140.0
2018-07-27 09:30:00,121.88,121.89,121.26,121.32,17842.0,121.88,121.89,121.26,121.32,17842.0
2018-07-27 09:35:00,121.2,121.2,121.02,121.09,1100.0,121.2,121.2,121.02,121.09,1100.0
2018-07-27 09:40:00,121.13,121.14,121.01,121.1,4250.0,121.13,121.14,121.01,121.1,4250.0
2018-07-27 09:45:00,121.1,121.24,121.06,121.19,7534.0,121.1,121.24,121.06,121.19,7534.0
2018-07-27 09:50:00,121.34,121.54,121.21,121.28,11540.0,121.34,121.54,121.21,121.28,11540.0
2018-07-27 09:55:00,121.31,121.39,121.15,121.15,3591.0,121.31,121.39,121.15,121.15,3591.0
2018-07-27 10:00:00,121.13,121.19,120.85,120.92,9814.0,121.13,121.19,120.85,120.92,9814.0
2018-07-27 10:05:00,120.89,121.11,120.82,121.04,8727.0,120.89,121.11,120.82,121.04,8727.0
2018-07-27 10:10:00,121.09,121.14,120.97,120.97,6524.0,121.09,121.14,120.97,120.97,6524.0
2018-07-27 10:15:00,120.95,121.0,120.94,120.94,17330.0,120.95,121.0,120.94,120.94,17330.0
2018-07-27 10:20:00,120.93,121.0,120.86,120.92,9082.0,120.93,121.0,120.86,120.92,9082.0
2018-07-27 10:25:00,120.94,121.0,120.9,120.93,10653.0,120.94,121.0,120.9,120.93,10653.0
2018-07-27 10:30:00,120.96,121.0,120.91,120.93,11325.0,120.96,121.0,120.91,120.93,11325.0
2018-07-27 10:35:00,120.9,120.93,120.76,120.82,3800.0,120.9,120.93,120.76,120.82,3800.0
2018-07-27 10:40:00,120.8,120.83,120.64,120.83,6117.0,120.8,120.83,120.64,120.83,6117.0
2018-07-27 10:45:00,120.86,120.86,120.63,120.64,5428.0,120.86,120.86,120.63,120.64,5428.0
2018-07-27 10:50:00,120.65,120.82,120.62,120.82,5885.0,120.65,120.82,120.62,120.82,5885.0
2018-07-27 10:55:00,120.85,120.89,120.82,120.89,5358.0,120.85,120.89,120.82,120.89,5358.0
2018-07-27 11:00:00,120.87,121.0,120.85,120.99,6848.0,120.87,121.0,120.85,120.99,6848.0
2018-07-27 11:05:00,120.98,120.98,120.81,120.82,4364.0,120.98,120.98,120.81,120.82,4364.0
2018-07-27 11:10:00,120.84,120.87,120.75,120.79,4472.0,120.84,120.87,120.75,120.79,4472.0
2018-07-27 11:15:00,120.8,120.85,120.74,120.81,4901.0,120.8,120.85,120.74,120.81,4901.0
2018-07-27 11:20:00,120.84,120.87,120.82,120.83,4472.0,120.84,120.87,120.82,120.83,4472.0
2018-07-27 11:25:00,120.81,120.83,120.73,120.8,3104.0,120.81,120.83,120.73,120.8,3104.0
2018-07-27 11:30:00,120.77,120.79,120.7,120.79,4302.0,120.77,120.79,120.7,120.79,4302.0
2018-07-27 11:35:00,120.76,120.77,120.68,120.71,2002.0,120.76,120.77,120.68,120.71,2002.0
2018-07-27 11:40:00,120.69,120.76,120.67,120.67,3156.0,120.69,120.76,120.67,120.67,3156.0
2018-07-27 11:45:00,120.68,120.69,120.64,120.64,2600.0,120.68,120.69,120.64,120.64,2600.0
2018-07-27 11:50:00,120.7,120.74,120.61,120.74,2519.0,120.7,120.74,120.61,120.74,2519.0
2018-07-27 11:55:00,120.75,120.77,120.65,120.65,3405.0,120.75,120.77,120.65,120.65,3405.0
2018-07-27 12:00:00,120.64,120.64,120.42,120.5,5408.0,120.64,120.64,120.42,120.5,5408.0
2018-07-27 12:05:00,120.51,120.57,120.43,120.51,5026.0,120.51,120.57,120.43,120.51,5026.0
2018-07-27 12:10:00,120.48,120.58,120.48,120.57,400.0,120.48,120.58,120.48,120.57,400.0
2018-07-27 12:15:00,120.58,120.64,120.57,120.64,3005.0,120.58,120.64,120.57,120.64,3005.0
2018-07-27 12:20:00,120.63,120.63,120.45,120.52,2006.0,120.63,120.63,120.45,120.52,2006.0
2018-07-27 12:25:00,120.52,120.54,120.45,120.45,2348.0,120.52,120.54,120.45,120.45,2348.0
2018-07-27 12:30:00,120.48,120.48,120.24,120.24,3223.0,120.48,120.48,120.24,120.24,3223.0
2018-07-27 12:35:00,120.26,120.28,120.04,120.04,2444.0,120.26,120.28,120.04,120.04,2444.0
2018-07-27 12:40:00,120.08,120.13,120.08,120.13,2091.0,120.08,120.13,120.08,120.13,2091.0
2018-07-27 12:45:00,120.12,120.13,120.09,120.11,1603.0,120.12,120.13,120.09,120.11,1603.0
2018-07-27 12:50:00,120.1,120.17,120.05,120.08,7145.0,120.1,120.17,120.05,120.08,7145.0
2018-07-27 12:55:00,120.05,120.07,119.85,119.85,5290.0,120.05,120.07,119.85,119.85,5290.0
2018-07-27 13:00:00,119.83,119.84,119.64,119.76,12754.0,119.83,119.84,119.64,119.76,12754.0
2018-07-27 13:05:00,119.8,119.98,119.78,119.9,3800.0,119.8,119.98,119.78,119.9,3800.0
2018-07-27 13:10:00,119.86,119.91,119.84,119.9,3264.0,119.86,119.91,119.84,119.9,3264.0
2018-07-27 13:15:00,119.89,119.89,119.81,119.89,3025.0,119.89,119.89,119.81,119.89,3025.0
2018-07-27 13:20:00,119.88,119.99,119.88,119.98,2327.0,119.88,119.99,119.88,119.98,2327.0
2018-07-27 13:25:00,119.97,120.08,119.96,120.08,2851.0,119.97,120.08,119.96,120.08,2851.0
2018-07-27 13:30:00,120.06,120.16,120.01,120.16,5893.0,120.06,120.16,120.01,120.16,5893.0
2018-07-27 13:35:00,120.16,120.21,120.11,120.19,4470.0,120.16,120.21,120.11,120.19,4470.0
2018-07-27 13:40:00,120.21,120.29,120.2,120.29,2625.0,120.21,120.29,120.2,120.29,2625.0
2018-07-27 13:45:00,120.32,120.4,120.3,120.4,5800.0,120.32,120.4,120.3,120.4,5800.0
2018-07-27 13:50:00,120.41,120.46,120.36,120.36,5228.0,120.41,120.46,120.36,120.36,5228.0
2018-07-27 13:55:00,120.38,120.51,120.31,120.49,13940.0,120.38,120.51,120.31,120.49,13940.0
2018-07-27 14:00:00,120.52,120.63,120.46,120.63,5842.0,120.52,120.63,120.46,120.63,5842.0
2018-07-27 14:05:00,120.65,120.66,120.14,120.38,30494.0,120.65,120.66,120.14,120.38,30494.0
2018-07-27 14:10:00,120.37,120.44,120.2,120.29,8039.0,120.37,120.44,120.2,120.29,8039.0
2018-07-27 14:15:00,120.24,120.3,120.08,120.13,9159.0,120.24,120.3,120.08,120.13,9159.0
2018-07-27 14:20:00,120.16,120.16,119.98,119.98,4203.0,120.16,120.16,119.98,119.98,4203.0
2018-07-27 14:25:00,119.98,119.99,119.9,119.93,7114.0,119.98,119.99,119.9,119.93,7114.0
2018-07-27 14:30:00,119.93,120.02,119.86,119.98,7634.0,119.93,120.02,119.86,119.98,7634.0
2018-07-27 14:35:00,119.95,119.97,119.79,119.85,6397.0,119.95,119.97,119.79,119.85,6397.0
2018-07-27 14:40:00,119.83,120.0,119.83,119.88,5804.0,119.83,120.0,119.83,119.88,5804.0
2018-07-27 14:45:00,119.85,119.89,119.76,119.79,4180.0,119.85,119.89,119.76,119.79,4180.0
2018-07-27 14:50:00,119.8,119.91,119.8,119.9,3103.0,119.8,119.91,119.8,119.9,3103.0
2018-07-27 14:55:00,119.91,119.95,119.81,119.9,9200.0,119.91,119.95,119.81,119.9,9200.0
2018-07-27 15:00:00,119.9,120.01,119.89,119.93,13295.0,119.9,120.01,119.89,119.93,13295.0
2018-07-27 15:05:00,119.93,120.17,119.91,120.11,19918.0,119.93,120.17,119.91,120.11,19918.0
2018-07-27 15:10:00,120.13,120.15,120.01,120.13,19836.0,120.13,120.15,120.01,120.13,19836.0
2018-07-27 15:15:00,120.17,120.32,120.17,120.31,9085.0,120.17,120.32,120.17,120.31,9085.0
2018-07-27 15:20:00,120.3,120.48,120.28,120.48,10665.0,120.3,120.48,120.28,120.48,10665.0
2018-07-27 15:25:00,120.46,120.49,120.32,120.34,5551.0,120.46,120.49,120.32,120.34,5551.0
2018-07-27 15:30:00,120.34,120.43,120.19,120.4,11795.0,120.34,120.43,120.19,120.4,11795.0
2018-07-27 15:35:00,120.35,120.43,120.3,120.42,15119.0,120.35,120.43,120.3,120.42,15119.0
2018-07-27 15:40:00,120.4,120.53,120.32,120.51,13560.0,120.4,120.53,120.32,120.51,13560.0
2018-07-27 15:45:00,120.51,120.58,120.46,120.57,24227.0,120.51,120.58,120.46,120.57,24227.0
2018-07-27 15:50:00,120.58,120.62,120.42,120.44,20229.0,120.58,120.62,120.42,120.44,20229.0
2018-07-27 15:55:00,120.44,120.53,120.37,120.43,54219.0,120.44,120.53,120.37,120.43,54219.0
2018-07-30 09:30:00,120.73,121.0,120.69,120.86,20212.0,120.73,121.0,120.69,120.86,20212.0
2018-07-30 09:35:00,120.76,121.4,120.7,121.34,11126.0,120.76,121.4,120.7,121.34,11126.0
2018-07-30 09:40:00,121.15,121.51,121.15,121.28,15883.0,121.15,121.51,121.15,121.28,15883.0
2018-07-30 09:45:00,121.3,121.72,121.27,121.56,9383.0,121.3,121.72,121.27,121.56,9383.0
2018-07-30 09:50:00,121.52,121.82,121.17,121.17,10822.0,121.52,121.82,121.17,121.17,10822.0
2018-07-30 09:55:00,121.18,121.54,121.18,121.29,11515.0,121.18,121.54,121.18,121.29,11515.0
2018-07-30 10:00:00,121.3,121.31,120.89,121.0,10893.0,121.3,121.31,120.89,121.0,10893.0
2018-07-30 10:05:00,120.92,121.21,120.92,121.21,9106.0,120.92,121.21,120.92,121.21,9106.0
2018-07-30 10:10:00,121.28,121.28,120.9,120.9,7903.0,121.28,121.28,120.9,120.9,7903.0
2018-07-30 10:15:00,120.84,121.08,120.84,121.08,8843.0,120.84,121.08,120.84,121.08,8843.0
2018-07-30 10:20:00,121.12,121.21,121.0,121.0,5935.0,121.12,121.21,121.0,121.0,5935.0
2018-07-30 10:25:00,121.01,121.2,120.97,121.18,6500.0,121.01,121.2,120.97,121.18,6500.0
2018-07-30 10:30:00,121.17,121.29,121.11,121.29,2100.0,121.17,121.29,121.11,121.29,2100.0
2018-07-30 10:35:00,121.29,121.29,121.09,121.22,10774.0,121.29,121.29,121.09,121.22,10774.0
2018-07-30 10:40:00,121.23,121.32,121.15,121.26,5660.0,121.23,121.32,121.15,121.26,5660.0
2018-07-30 10:45:00,121.26,121.32,121.17,121.3,8850.0,121.26,121.32,121.17,121.3,8850.0
2018-07-30 10:50:00,121.33,121.37,121.19,121.22,8149.0,121.33,121.37,121.19,121.22,8149.0
2018-07-30 10:55:00,121.23,121.28,121.03,121.08,9820.0,121.23,121.28,121.03,121.08,9820.0
2018-07-30 11:00:00,121.07,121.13,120.92,120.92,8746.0,121.07,121.13,120.92,120.92,8746.0
2018-07-30 11:05:00,120.95,121.04,120.62,120.62,8140.0,120.95,121.04,120.62,120.62,8140.0
2018-07-30 11:10:00,120.62,120.62,120.43,120.49,8245.0,120.62,120.62,120.43,120.49,8245.0
2018-07-30 11:15:00,120.51,120.65,120.41,120.65,9565.0,120.51,120.65,120.41,120.65,9565.0
2018-07-30 11:20:00,120.67,120.74,120.58,120.63,6260.0,120.67,120.74,120.58,120.63,6260.0
2018-07-30 11:25:00,120.61,120.74,120.58,120.65,9133.0,120.61,120.74,120.58,120.65,9133.0
2018-07-30 11:30:00,120.65,120.73,120.64,120.64,6863.0,120.65,120.73,120.64,120.64,6863.0
2018-07-30 11:35:00,120.67,120.7,120.55,120.6,10972.0,120.67,120.7,120.55,120.6,10972.0
2018-07-30 11:40:00,120.61,120.72,120.6,120.63,6232.0,120.61,120.72,120.6,120.63,6232.0
2018-07-30 11:45:00,120.67,120.75,120.57,120.75,8199.0,120.67,120.75,120.57,120.75,8199.0
2018-07-30 11:50:00,120.73,120.75,120.65,120.69,10006.0,120.73,120.75,120.65,120.69,10006.0
2018-07-30 11:55:00,120.69,120.76,120.61,120.62,17982.0,120.69,120.76,120.61,120.62,17982.0
2018-07-30 12:00:00,120.61,120.61,120.42,120.42,7255.0,120.61,120.61,120.42,120.42,7255.0
2018-07-30 12:05:00,120.42,120.52,120.4,120.4,7750.0,120.42,120.52,120.4,120.4,7750.0
2018-07-30 12:10:00,120.4,120.42,120.31,120.33,2700.0,120.4,120.42,120.31,120.33,2700.0
2018-07-30 12:15:00,120.32,120.38,120.29,120.33,7424.0,120.32,120.38,120.29,120.33,7424.0
2018-07-30 12:20:00,120.34,120.47,120.29,120.47,6141.0,120.34,120.47,120.29,120.47,6141.0
2018-07-30 12:25:00,120.48,120.53,120.42,120.43,9817.0,120.48,120.53,120.42,120.43,9817.0
2018-07-30 12:30:00,120.43,120.43,120.23,120.23,6406.0,120.43,120.43,120.23,120.23,6406.0
2018-07-30 12:35:00,120.23,120.42,120.22,120.39,8841.0,120.23,120.42,120.22,120.39,8841.0
2018-07-30 12:40:00,120.41,120.42,120.2,120.23,11275.0,120.41,120.42,120.2,120.23,11275.0
2018-07-30 12:45:00,120.23,120.24,120.12,120.14,12902.0,120.23,120.24,120.12,120.14,12902.0
2018-07-30 12:50:00,120.14,120.22,120.12,120.22,13200.0,120.14,120.22,120.12,120.22,13200.0
2018-07-30 12:55:00,120.22,120.31,120.22,120.27,24708.0,120.22,120.31,120.22,120.27,24708.0
2018-07-30 13:00:00,120.23,120.37,120.23,120.24,8726.0,120.23,120.37,120.23,120.24,8726.0
2018-07-30 13:05:00,120.27,120.39,120.27,120.39,8576.0,120.27,120.39,120.27,120.39,8576.0
2018-07-30 13:10:00,120.4,120.49,120.4,120.41,6407.0,120.4,120.49,120.4,120.41,6407.0
2018-07-30 13:15:00,120.42,120.45,120.36,120.39,7019.0,120.42,120.45,120.36,120.39,7019.0
2018-07-30 13:20:00,120.37,120.46,120.37,120.39,7354.0,120.37,120.46,120.37,120.39,7354.0
2018-07-30 13:25:00,120.4,120.55,120.38,120.55,6468.0,120.4,120.55,120.38,120.55,6468.0
2018-07-30 13:30:00,120.54,120.7,120.53,120.69,8322.0,120.54,120.7,120.53,120.69,8322.0
2018-07-30 13:35:00,120.67,120.73,120.62,120.73,5162.0,120.67,120.73,120.62,120.73,5162.0
2018-07-30 13:40:00,120.73,120.84,120.71,120.84,9620.0,120.73,120.84,120.71,120.84,9620.0
2018-07-30 13:45:00,120.84,120.91,120.8,120.9,9641.0,120.84,120.91,120.8,120.9,9641.0
2018-07-30 13:50:00,120.88,120.98,120.88,120.95,6687.0,120.88,120.98,120.88,120.95,6687.0
2018-07-30 13:55:00,120.92,120.93,120.81,120.92,7283.0,120.92,120.93,120.81,120.92,7283.0
2018-07-30 14:00:00,120.93,121.02,120.91,121.01,6990.0,120.93,121.02,120.91,121.01,6990.0
2018-07-30 14:05:00,121.03,121.11,121.02,121.05,6102.0,121.03,121.11,121.02,121.05,6102.0
2018-07-30 14:10:00,121.05,121.08,121.02,121.04,6660.0,121.05,121.08,121.02,121.04,6660.0
2018-07-30 14:15:00,121.03,121.04,120.92,120.94,5662.0,121.03,121.04,120.92,120.94,5662.0
2018-07-30 14:20:00,120.95,120.98,120.91,120.93,8243.0,120.95,120.98,120.91,120.93,8243.0
2018-07-30 14:25:00,120.93,120.95,120.75,120.82,10214.0,120.93,120.95,120.75,120.82,10214.0
2018-07-30 14:30:00,120.82,120.91,120.82,120.91,9618.0,120.82,120.91,120.82,120.91,9618.0
2018-07-30 14:35:00,120.92,121.07,120.92,121.01,8594.0,120.92,121.07,120.92,121.01,8594.0
2018-07-30 14:40:00,121.01,121.03,120.94,121.03,3920.0,121.01,121.03,120.94,121.03,3920.0
2018-07-30 14:45:00,121.03,121.12,121.03,121.07,6369.0,121.03,121.12,121.03,121.07,6369.0
2018-07-30 14:50:00,121.09,121.16,121.07,121.13,5423.0,121.09,121.16,121.07,121.13,5423.0
2018-07-30 14:55:00,121.13,121.18,121.05,121.11,6599.0,121.13,121.18,121.05,121.11,6599.0
2018-07-30 15:00:00,121.11,121.13,121.05,121.06,5493.0,121.11,121.13,121.05,121.06,5493.0
2018-07-30 15:05:00,121.08,121.19,121.08,121.08,8282.0,121.08,121.19,121.08,121.08,8282.0
2018-07-30 15:10:00,121.02,121.05,120.92,120.93,5622.0,121.02,121.05,120.92,120.93,5622.0
2018-07-30 15:15:00,120.9,120.97,120.86,120.88,23165.0,120.9,120.97,120.86,120.88,23165.0
2018-07-30 15:20:00,120.88,120.92,120.84,120.84,11211.0,120.88,120.92,120.84,120.84,11211.0
2018-07-30 15:25:00,120.82,120.87,120.8,120.85,8064.0,120.82,120.87,120.8,120.85,8064.0
2018-07-30 15:30:00,120.85,121.0,120.8,121.0,14179.0,120.85,121.0,120.8,121.0,14179.0
2018-07-30 15:35:00,120.99,121.05,120.86,120.87,14545.0,120.99,121.05,120.86,120.87,14545.0
2018-07-30 15:40:00,120.87,120.91,120.85,120.85,9979.0,120.87,120.91,120.85,120.85,9979.0
2018-07-30 15:45:00,120.86,120.88,120.84,120.84,25475.0,120.86,120.88,120.84,120.84,25475.0
2018-07-30 15:50:00,120.84,120.95,120.7,120.84,28930.0,120.84,120.95,120.7,120.84,28930.0
2018-07-30 15:55:00,120.85,120.97,120.81,120.91,50971.0,120.85,120.97,120.81,120.91,50971.0
2018-07-31 09:30:00,121.48,122.17,121.25,122.17,9141.0,121.48,122.17,121.25,122.17,9141.0
2018-07-31 09:35:00,122.17,122.18,121.77,122.08,8034.0,122.17,122.18,121.77,122.08,8034.0
2018-07-31 09:40:00,121.97,122.28,121.92,122.21,13817.0,121.97,122.28,121.92,122.21,13817.0
2018-07-31 09:45:00,122.28,122.41,122.14,122.29,9411.0,122.28,122.41,122.14,122.29,9411.0
2018-07-31 09:50:00,122.37,122.62,122.3,122.49,10305.0,122.37,122.62,122.3,122.49,10305.0
2018-07-31 09:55:00,122.49,122.49,122.3,122.46,8451.0,122.49,122.49,122.3,122.46,8451.0
2018-07-31 10:00:00,122.58,122.58,122.25,122.36,6053.0,122.58,122.58,122.25,122.36,6053.0
2018-07-31 10:05:00,122.4,122.5,122.31,122.46,5952.0,122.4,122.5,122.31,122.46,5952.0
2018-07-31 10:10:00,122.43,122.53,122.43,122.47,13057.0,122.43,122.53,122.43,122.47,13057.0
2018-07-31 10:15:00,122.43,122.5,122.3,122.34,5993.0,122.43,122.5,122.3,122.34,5993.0
2018-07-31 10:20:00,122.33,122.33,122.11,122.29,94650.0,122.33,122.33,122.11,122.29,94650.0
2018-07-31 10:25:00,122.26,122.61,122.26,122.6,12452.0,122.26,122.61,122.26,122.6,12452.0
2018-07-31 10:30:00,122.61,122.7,122.57,122.63,5141.0,122.61,122.7,122.57,122.63,5141.0
2018-07-31 10:35:00,122.65,122.75,122.61,122.68,12031.0,122.65,122.75,122.61,122.68,12031.0
2018-07-31 10:40:00,122.72,122.83,122.7,122.73,13411.0,122.72,122.83,122.7,122.73,13411.0
2018-07-31 10:45:00,122.74,122.77,122.64,122.76,7586.0,122.74,122.77,122.64,122.76,7586.0
2018-07-31 10:50:00,122.73,122.91,122.68,122.86,9003.0,122.73,122.91,122.68,122.86,9003.0
2018-07-31 10:55:00,122.92,123.01,122.86,122.86,4932.0,122.92,123.01,122.86,122.86,4932.0
2018-07-31 11:00:00,122.84,122.94,122.82,122.82,6149.0,122.84,122.94,122.82,122.82,6149.0
2018-07-31 11:05:00,122.82,123.01,122.81,123.0,4785.0,122.82,123.01,122.81,123.0,4785.0
2018-07-31 11:10:00,123.01,123.02,122.88,123.01,8371.0,123.01,123.02,122.88,123.01,8371.0
2018-07-31 11:15:00,123.0,123.15,122.97,122.98,10320.0,123.0,123.15,122.97,122.98,10320.0
2018-07-31 11:20:00,123.02,123.05,122.96,123.02,9100.0,123.02,123.05,122.96,123.02,9100.0
2018-07-31 11:25:00,123.03,123.17,123.03,123.15,2906.0,123.03,123.17,123.03,123.15,2906.0
2018-07-31 11:30:00,123.12,123.16,123.03,123.04,7951.0,123.12,123.16,123.03,123.04,7951.0
2018-07-31 11:35:00,123.03,123.12,122.98,122.98,4490.0,123.03,123.12,122.98,122.98,4490.0
2018-07-31 11:40:00,122.98,123.04,122.94,123.02,13945.0,122.98,123.04,122.94,123.02,13945.0
2018-07-31 11:45:00,123.0,123.07,122.94,123.07,3260.0,123.0,123.07,122.94,123.07,3260.0
2018-07-31 11:50:00,123.05,123.05,122.86,122.86,5467.0,123.05,123.05,122.86,122.86,5467.0
2018-07-31 11:55:00,122.8,122.85,122.63,122.63,3985.0,122.8,122.85,122.63,122.63,3985.0
2018-07-31 12:00:00,122.69,122.8,122.69,122.75,4086.0,122.69,122.8,122.69,122.75,4086.0
2018-07-31 12:05:00,122.76,122.85,122.71,122.81,58062.0,122.76,122.85,122.71,122.81,58062.0
2018-07-31 12:10:00,122.8,122.86,122.75,122.76,3407.0,122.8,122.86,122.75,122.76,3407.0
2018-07-31 12:15:00,122.81,122.82,122.77,122.8,1200.0,122.81,122.82,122.77,122.8,1200.0
2018-07-31 12:20:00,122.79,122.96,122.79,122.93,4787.0,122.79,122.96,122.79,122.93,4787.0
2018-07-31 12:25:00,122.95,122.98,122.91,122.92,5331.0,122.95,122.98,122.91,122.92,5331.0
2018-07-31 12:30:00,122.93,122.97,122.81,122.87,1800.0,122.93,122.97,122.81,122.87,1800.0
2018-07-31 12:35:00,122.87,122.89,122.68,122.8,28588.0,122.87,122.89,122.68,122.8,28588.0
2018-07-31 12:40:00,122.77,122.81,122.71,122.77,3100.0,122.77,122.81,122.71,122.77,3100.0
2018-07-31 12:45:00,122.77,122.81,122.65,122.65,3270.0,122.77,122.81,122.65,122.65,3270.0
2018-07-31 12:50:00,122.58,122.66,122.57,122.58,1400.0,122.58,122.66,122.57,122.58,1400.0
2018-07-31 12:55:00,122.58,122.65,122.56,122.6,4929.0,122.58,122.65,122.56,122.6,4929.0
2018-07-31 13:00:00,122.61,122.68,122.59,122.66,2900.0,122.61,122.68,122.59,122.66,2900.0
2018-07-31 13:05:00,122.62,122.62,122.42,122.42,4777.0,122.62,122.62,122.42,122.42,4777.0
2018-07-31 13:10:00,122.41,122.45,122.33,122.33,4357.0,122.41,122.45,122.33,122.33,4357.0
2018-07-31 13:15:00,122.29,122.29,122.18,122.24,3929.0,122.29,122.29,122.18,122.24,3929.0
2018-07-31 13:20:00,122.2,122.26,122.16,122.26,2678.0,122.2,122.26,122.16,122.26,2678.0
2018-07-31 13:25:00,122.24,122.33,122.17,122.17,5376.0,122.24,122.33,122.17,122.17,5376.0
2018-07-31 13:30:00,122.23,122.23,122.02,122.1,4100.0,122.23,122.23,122.02,122.1,4100.0
2018-07-31 13:35:00,122.07,122.07,121.62,121.92,27096.0,122.07,122.07,121.62,121.92,27096.0
2018-07-31 13:40:00,121.96,122.02,121.92,121.96,2700.0,121.96,122.02,121.92,121.96,2700.0
2018-07-31 13:45:00,121.95,122.0,121.89,121.99,6191.0,121.95,122.0,121.89,121.99,6191.0
2018-07-31 13:50:00,121.94,122.02,121.93,122.0,4677.0,121.94,122.02,121.93,122.0,4677.0
2018-07-31 13:55:00,121.97,121.99,121.82,121.86,3502.0,121.97,121.99,121.82,121.86,3502.0
2018-07-31 14:00:00,121.9,121.92,121.67,121.67,6533.0,121.9,121.92,121.67,121.67,6533.0
2018-07-31 14:05:00,121.65,121.69,121.64,121.68,5406.0,121.65,121.69,121.64,121.68,5406.0
2018-07-31 14:10:00,121.69,121.99,121.68,121.95,3751.0,121.69,121.99,121.68,121.95,3751.0
2018-07-31 14:15:00,121.96,121.96,121.79,121.83,3974.0,121.96,121.96,121.79,121.83,3974.0
2018-07-31 14:20:00,121.89,122.01,121.86,122.01,7823.0,121.89,122.01,121.86,122.01,7823.0
2018-07-31 14:25:00,122.04,122.28,121.99,122.28,5282.0,122.04,122.28,121.99,122.28,5282.0
2018-07-31 14:30:00,122.21,122.34,122.17,122.22,5900.0,122.21,122.34,122.17,122.22,5900.0
2018-07-31 14:35:00,122.23,122.35,122.22,122.22,3158.0,122.23,122.35,122.22,122.22,3158.0
2018-07-31 14:40:00,122.22,122.28,122.14,122.22,4800.0,122.22,122.28,122.14,122.22,4800.0
2018-07-31 14:45:00,122.27,122.31,122.21,122.22,5324.0,122.27,122.31,122.21,122.22,5324.0
2018-07-31 14:50:00,122.22,122.26,122.19,122.25,5000.0,122.22,122.26,122.19,122.25,5000.0
2018-07-31 14:55:00,122.24,122.26,122.2,122.23,1801.0,122.24,122.26,122.2,122.23,1801.0
2018-07-31 15:00:00,122.22,122.32,122.19,122.26,8944.0,122.22,122.32,122.19,122.26,8944.0
2018-07-31 15:05:00,122.29,122.29,122.2,122.27,5091.0,122.29,122.29,122.2,122.27,5091.0
2018-07-31 15:10:00,122.25,122.3,122.05,122.1,6897.0,122.25,122.3,122.05,122.1,6897.0
2018-07-31 15:15:00,122.09,122.13,121.99,122.05,5944.0,122.09,122.13,121.99,122.05,5944.0
2018-07-31 15:20:00,122.04,122.08,122.0,122.03,4203.0,122.04,122.08,122.0,122.03,4203.0
2018-07-31 15:25:00,122.0,122.04,121.99,121.99,9116.0,122.0,122.04,121.99,121.99,9116.0
2018-07-31 15:30:00,121.99,122.14,121.99,122.05,9876.0,121.99,122.14,121.99,122.05,9876.0
2018-07-31 15:35:00,122.0,122.03,121.82,121.9,17869.0,122.0,122.03,121.82,121.9,17869.0
2018-07-31 15:40:00,121.92,121.92,121.82,121.86,23725.0,121.92,121.92,121.82,121.86,23725.0
2018-07-31 15:45:00,121.86,121.9,121.69,121.74,33132.0,121.86,121.9,121.69,121.74,33132.0
2018-07-31 15:50:00,121.74,121.89,121.71,121.88,28346.0,121.74,121.89,121.71,121.88,28346.0
2018-07-31 15:55:00,121.88,122.07,121.86,121.94,113083.0,121.88,122.07,121.86,121.94,113083.0
2018-08-01 09:30:00,122.2,122.43,121.8,122.4,26744.0,122.2,122.43,121.8,122.4,26744.0
2018-08-01 09:35:00,122.48,122.62,122.03,122.12,5652.0,122.48,122.62,122.03,122.12,5652.0
2018-08-01 09:40:00,122.03,122.51,121.88,122.29,5175.0,122.03,122.51,121.88,122.29,5175.0
2018-08-01 09:45:00,122.3,122.58,122.27,122.58,3819.0,122.3,122.58,122.27,122.58,3819.0
2018-08-01 09:50:00,122.6,122.9,122.45,122.48,9452.0,122.6,122.9,122.45,122.48,9452.0
2018-08-01 09:55:00,122.43,122.56,122.31,122.5,10097.0,122.43,122.56,122.31,122.5,10097.0
2018-08-01 10:00:00,122.32,122.42,122.13,122.26,13257.0,122.32,122.42,122.13,122.26,13257.0
2018-08-01 10:05:00,122.34,122.48,122.14,122.14,5561.0,122.34,122.48,122.14,122.14,5561.0
2018-08-01 10:10:00,122.21,122.29,122.14,122.29,4509.0,122.21,122.29,122.14,122.29,4509.0
2018-08-01 10:15:00,122.36,122.36,122.17,122.17,5837.0,122.36,122.36,122.17,122.17,5837.0
2018-08-01 10:20:00,122.21,122.21,121.98,122.17,15947.0,122.21,122.21,121.98,122.17,15947.0
2018-08-01 10:25:00,122.21,122.32,122.05,122.17,38275.0,122.21,122.32,122.05,122.17,38275.0
2018-08-01 10:30:00,122.18,122.18,121.98,122.0,4610.0,122.18,122.18,121.98,122.0,4610.0
2018-08-01 10:35:00,121.98,122.15,121.98,122.09,9277.0,121.98,122.15,121.98,122.09,9277.0
2018-08-01 10:40:00,122.07,122.09,121.98,122.08,4000.0,122.07,122.09,121.98,122.08,4000.0
2018-08-01 10:45:00,122.06,122.17,122.0,122.16,12446.0,122.06,122.17,122.0,122.16,12446.0
2018-08-01 10:50:00,122.2,122.37,122.16,122.19,7422.0,122.2,122.37,122.16,122.19,7422.0
2018-08-01 10:55:00,122.19,122.24,122.18,122.24,1007.0,122.19,122.24,122.18,122.24,1007.0
2018-08-01 11:00:00,122.24,122.24,122.11,122.12,5600.0,122.24,122.24,122.11,122.12,5600.0
2018-08-01 11:05:00,122.15,122.38,122.15,122.34,2787.0,122.15,122.38,122.15,122.34,2787.0
2018-08-01 11:10:00,122.3,122.4,122.24,122.31,53939.0,122.3,122.4,122.24,122.31,53939.0
2018-08-01 11:15:00,122.34,122.86,122.34,122.83,11634.0,122.34,122.86,122.34,122.83,11634.0
2018-08-01 11:20:00,122.79,122.96,122.72,122.82,11488.0,122.79,122.96,122.72,122.82,11488.0
2018-08-01 11:25:00,122.79,122.82,122.68,122.72,3745.0,122.79,122.82,122.68,122.72,3745.0
2018-08-01 11:30:00,122.7,122.7,122.4,122.54,51965.0,122.7,122.7,122.4,122.54,51965.0
2018-08-01 11:35:00,122.52,122.7,122.51,122.7,6202.0,122.52,122.7,122.51,122.7,6202.0
2018-08-01 11:40:00,122.68,122.68,122.51,122.51,4097.0,122.68,122.68,122.51,122.51,4097.0
2018-08-01 11:45:00,122.52,122.57,122.48,122.53,8959.0,122.52,122.57,122.48,122.53,8959.0
2018-08-01 11:50:00,122.52,122.6,122.43,122.6,9500.0,122.52,122.6,122.43,122.6,9500.0
2018-08-01 11:55:00,122.58,122.58,122.39,122.44,7714.0,122.58,122.58,122.39,122.44,7714.0
2018-08-01 12:00:00,122.43,122.46,122.24,122.46,3600.0,122.43,122.46,122.24,122.46,3600.0
2018-08-01 12:05:00,122.48,122.48,122.29,122.39,4651.0,122.48,122.48,122.29,122.39,4651.0
2018-08-01 12:10:00,122.39,122.39,122.21,122.23,3400.0,122.39,122.39,122.21,122.23,3400.0
2018-08-01 12:15:00,122.22,122.22,122.12,122.14,3061.0,122.22,122.22,122.12,122.14,3061.0
2018-08-01 12:20:00,122.12,122.12,121.95,121.95,2600.0,122.12,122.12,121.95,121.95,2600.0
2018-08-01 12:25:00,121.93,121.93,121.84,121.87,3637.0,121.93,121.93,121.84,121.87,3637.0
2018-08-01 12:30:00,121.86,121.93,121.78,121.89,4005.0,121.86,121.93,121.78,121.89,4005.0
2018-08-01 12:35:00,121.87,121.93,121.83,121.92,4594.0,121.87,121.93,121.83,121.92,4594.0
2018-08-01 12:40:00,121.94,121.97,121.85,121.95,4221.0,121.94,121.97,121.85,121.95,4221.0
2018-08-01 12:45:00,121.94,121.98,121.91,121.91,3054.0,121.94,121.98,121.91,121.91,3054.0
2018-08-01 12:50:00,121.97,122.1,121.97,122.1,3335.0,121.97,122.1,121.97,122.1,3335.0
2018-08-01 12:55:00,122.07,122.08,121.97,121.97,3184.0,122.07,122.08,121.97,121.97,3184.0
2018-08-01 13:00:00,121.99,122.11,121.99,122.11,2470.0,121.99,122.11,121.99,122.11,2470.0
2018-08-01 13:05:00,122.12,122.2,122.11,122.2,3856.0,122.12,122.2,122.11,122.2,3856.0
2018-08-01 13:10:00,122.24,122.24,122.1,122.1,2600.0,122.24,122.24,122.1,122.1,2600.0
2018-08-01 13:15:00,122.1,122.2,122.05,122.06,2108.0,122.1,122.2,122.05,122.06,2108.0
2018-08-01 13:20:00,122.07,122.14,122.04,122.12,3154.0,122.07,122.14,122.04,122.12,3154.0
2018-08-01 13:25:00,122.13,122.14,122.08,122.13,3200.0,122.13,122.14,122.08,122.13,3200.0
2018-08-01 13:30:00,122.17,122.18,122.1,122.16,5832.0,122.17,122.18,122.1,122.16,5832.0
2018-08-01 13:35:00,122.12,122.16,122.07,122.14,3250.0,122.12,122.16,122.07,122.14,3250.0
2018-08-01 13:40:00,122.14,122.17,122.09,122.14,3094.0,122.14,122.17,122.09,122.14,3094.0
2018-08-01 13:45:00,122.18,122.23,122.08,122.09,5295.0,122.18,122.23,122.08,122.09,5295.0
2018-08-01 13:50:00,122.07,122.18,122.06,122.18,3486.0,122.07,122.18,122.06,122.18,3486.0
2018-08-01 13:55:00,122.2,122.25,122.09,122.2,8232.0,122.2,122.25,122.09,122.2,8232.0
2018-08-01 14:00:00,122.14,122.33,122.12,122.23,5553.0,122.14,122.33,122.12,122.23,5553.0
2018-08-01 14:05:00,122.2,122.21,121.97,121.97,2500.0,122.2,122.21,121.97,121.97,2500.0
2018-08-01 14:10:00,121.96,122.05,121.85,122.03,3403.0,121.96,122.05,121.85,122.03,3403.0
2018-08-01 14:15:00,122.05,122.18,122.03,122.13,2267.0,122.05,122.18,122.03,122.13,2267.0
2018-08-01 14:20:00,122.13,122.13,122.03,122.13,3825.0,122.13,122.13,122.03,122.13,3825.0
2018-08-01 14:25:00,122.11,122.19,122.1,122.18,4667.0,122.11,122.19,122.1,122.18,4667.0
2018-08-01 14:30:00,122.17,122.21,122.07,122.07,7550.0,122.17,122.21,122.07,122.07,7550.0
2018-08-01 14:35:00,122.1,122.1,122.0,122.07,3734.0,122.1,122.1,122.0,122.07,3734.0
2018-08-01 14:40:00,122.11,122.13,121.92,121.92,4954.0,122.11,122.13,121.92,121.92,4954.0
2018-08-01 14:45:00,121.94,122.13,121.94,122.11,2702.0,121.94,122.13,121.94,122.11,2702.0
2018-08-01 14:50:00,122.13,122.21,122.12,122.12,4575.0,122.13,122.21,122.12,122.12,4575.0
2018-08-01 14:55:00,122.13,122.28,122.13,122.28,4150.0,122.13,122.28,122.13,122.28,4150.0
2018-08-01 15:00:00,122.23,122.39,122.23,122.34,3400.0,122.23,122.39,122.23,122.34,3400.0
2018-08-01 15:05:00,122.32,122.38,122.31,122.38,2804.0,122.32,122.38,122.31,122.38,2804.0
2018-08-01 15:10:00,122.36,122.4,122.36,122.38,4656.0,122.36,122.4,122.36,122.38,4656.0
2018-08-01 15:15:00,122.36,122.36,122.25,122.27,3160.0,122.36,122.36,122.25,122.27,3160.0
2018-08-01 15:20:00,122.28,122.34,122.27,122.33,3432.0,122.28,122.34,122.27,122.33,3432.0
2018-08-01 15:25:00,122.33,122.33,122.15,122.17,6701.0,122.33,122.33,122.15,122.17,6701.0
2018-08-01 15:30:00,122.17,122.22,122.1,122.14,13848.0,122.17,122.22,122.1,122.14,13848.0
2018-08-01 15:35:00,122.12,122.16,122.07,122.13,6765.0,122.12,122.16,122.07,122.13,6765.0
2018-08-01 15:40:00,122.12,122.27,122.12,122.25,12990.0,122.12,122.27,122.12,122.25,12990.0
2018-08-01 15:45:00,122.21,122.28,122.2,122.23,19679.0,122.21,122.28,122.2,122.23,19679.0
2018-08-01 15:50:00,122.22,122.23,122.18,122.22,20480.0,122.22,122.23,122.18,122.22,20480.0
2018-08-01 15:55:00,122.22,122.23,122.03,122.07,32820.0,122.22,122.23,122.03,122.07,32820.0
2018-08-02 09:30:00,121.93,122.76,121.93,122.76,19730.0,121.93,122.76,121.93,122.76,19730.0
2018-08-02 09:35:00,122.66,122.75,122.18,122.18,3806.0,122.66,122.75,122.18,122.18,3806.0
2018-08-02 09:40:00,122.2,122.8,122.19,122.75,12543.0,122.2,122.8,122.19,122.75,12543.0
2018-08-02 09:45:00,122.75,122.98,122.75,122.91,8550.0,122.75,122.98,122.75,122.91,8550.0
2018-08-02 09:50:00,122.88,123.49,122.85,123.03,19427.0,122.88,123.49,122.85,123.03,19427.0
2018-08-02 09:55:00,122.96,123.34,122.9,123.27,6352.0,122.96,123.34,122.9,123.27,6352.0
2018-08-02 10:00:00,123.3,123.44,123.13,123.13,8600.0,123.3,123.44,123.13,123.13,8600.0
2018-08-02 10:05:00,123.13,123.41,123.13,123.3,4680.0,123.13,123.41,123.13,123.3,4680.0
2018-08-02 10:10:00,123.29,123.33,123.13,123.32,6900.0,123.29,123.33,123.13,123.32,6900.0
2018-08-02 10:15:00,123.35,123.76,123.35,123.75,8474.0,123.35,123.76,123.35,123.75,8474.0
2018-08-02 10:20:00,123.74,123.74,123.55,123.56,4587.0,123.74,123.74,123.55,123.56,4587.0
2018-08-02 10:25:00,123.57,123.58,123.27,123.34,4027.0,123.57,123.58,123.27,123.34,4027.0
2018-08-02 10:30:00,123.34,123.39,123.12,123.18,39551.0,123.34,123.39,123.12,123.18,39551.0
2018-08-02 10:35:00,123.19,123.67,123.1,123.61,34891.0,123.19,123.67,123.1,123.61,34891.0
2018-08-02 10:40:00,123.66,123.72,123.56,123.7,6910.0,123.66,123.72,123.56,123.7,6910.0
2018-08-02 10:45:00,123.7,123.7,123.43,123.56,9065.0,123.7,123.7,123.43,123.56,9065.0
2018-08-02 10:50:00,123.6,123.77,123.53,123.67,8087.0,123.6,123.77,123.53,123.67,8087.0
2018-08-02 10:55:00,123.68,123.81,123.61,123.81,8259.0,123.68,123.81,123.61,123.81,8259.0
2018-08-02 11:00:00,123.83,123.98,123.79,123.79,10798.0,123.83,123.98,123.79,123.79,10798.0
2018-08-02 11:05:00,123.82,123.82,123.61,123.66,5555.0,123.82,123.82,123.61,123.66,5555.0
2018-08-02 11:10:00,123.68,123.89,123.55,123.81,8160.0,123.68,123.89,123.55,123.81,8160.0
2018-08-02 11:15:00,123.8,123.83,123.7,123.81,4904.0,123.8,123.83,123.7,123.81,4904.0
2018-08-02 11:20:00,123.78,123.85,123.75,123.78,8458.0,123.78,123.85,123.75,123.78,8458.0
2018-08-02 11:25:00,123.8,123.86,123.76,123.84,10725.0,123.8,123.86,123.76,123.84,10725.0
2018-08-02 11:30:00,123.84,123.91,123.81,123.9,10750.0,123.84,123.91,123.81,123.9,10750.0
2018-08-02 11:35:00,123.91,124.36,123.91,124.34,13304.0,123.91,124.36,123.91,124.34,13304.0
2018-08-02 11:40:00,124.34,124.44,124.08,124.13,13671.0,124.34,124.44,124.08,124.13,13671.0
2018-08-02 11:45:00,124.14,124.21,124.04,124.18,8967.0,124.14,124.21,124.04,124.18,8967.0
2018-08-02 11:50:00,124.2,124.21,124.1,124.1,9933.0,124.2,124.21,124.1,124.1,9933.0
2018-08-02 11:55:00,124.14,124.27,124.09,124.27,5054.0,124.14,124.27,124.09,124.27,5054.0
2018-08-02 12:00:00,124.21,124.37,124.2,124.3,8861.0,124.21,124.37,124.2,124.3,8861.0
2018-08-02 12:05:00,124.32,124.59,124.32,124.55,15800.0,124.32,124.59,124.32,124.55,15800.0
2018-08-02 12:10:00,124.57,124.62,124.51,124.54,9412.0,124.57,124.62,124.51,124.54,9412.0
2018-08-02 12:15:00,124.61,124.67,124.57,124.66,16400.0,124.61,124.67,124.57,124.66,16400.0
2018-08-02 12:20:00,124.66,124.68,124.56,124.58,8981.0,124.66,124.68,124.56,124.58,8981.0
2018-08-02 12:25:00,124.59,124.61,124.47,124.5,13941.0,124.59,124.61,124.47,124.5,13941.0
2018-08-02 12:30:00,124.48,124.5,124.39,124.47,7700.0,124.48,124.5,124.39,124.47,7700.0
2018-08-02 12:35:00,124.49,124.51,124.31,124.31,7511.0,124.49,124.51,124.31,124.31,7511.0
2018-08-02 12:40:00,124.33,124.45,124.32,124.39,7406.0,124.33,124.45,124.32,124.39,7406.0
2018-08-02 12:45:00,124.41,124.47,124.35,124.38,5190.0,124.41,124.47,124.35,124.38,5190.0
2018-08-02 12:50:00,124.38,124.4,124.34,124.37,6900.0,124.38,124.4,124.34,124.37,6900.0
2018-08-02 12:55:00,124.39,124.45,124.33,124.36,6949.0,124.39,124.45,124.33,124.36,6949.0
2018-08-02 13:00:00,124.34,124.49,124.34,124.49,18876.0,124.34,124.49,124.34,124.49,18876.0
2018-08-02 13:05:00,124.48,124.5,124.44,124.46,10293.0,124.48,124.5,124.44,124.46,10293.0
2018-08-02 13:10:00,124.46,124.48,124.38,124.38,7797.0,124.46,124.48,124.38,124.38,7797.0
2018-08-02 13:15:00,124.4,124.44,124.35,124.42,15979.0,124.4,124.44,124.35,124.42,15979.0
2018-08-02 13:20:00,124.42,124.46,124.38,124.39,17334.0,124.42,124.46,124.38,124.39,17334.0
2018-08-02 13:25:00,124.41,124.49,124.38,124.49,20130.0,124.41,124.49,124.38,124.49,20130.0
2018-08-02 13:30:00,124.49,124.5,124.4,124.42,14898.0,124.49,124.5,124.4,124.42,14898.0
2018-08-02 13:35:00,124.43,124.5,124.42,124.43,8687.0,124.43,124.5,124.42,124.43,8687.0
2018-08-02 13:40:00,124.41,124.45,124.36,124.36,5452.0,124.41,124.45,124.36,124.36,5452.0
2018-08-02 13:45:00,124.37,124.4,124.31,124.34,6114.0,124.37,124.4,124.31,124.34,6114.0
2018-08-02 13:50:00,124.32,124.32,124.26,124.31,8096.0,124.32,124.32,124.26,124.31,8096.0
2018-08-02 13:55:00,124.31,124.39,124.31,124.37,5025.0,124.31,124.39,124.31,124.37,5025.0
2018-08-02 14:00:00,124.36,124.39,124.29,124.38,5221.0,124.36,124.39,124.29,124.38,5221.0
2018-08-02 14:05:00,124.37,124.38,124.29,124.33,12010.0,124.37,124.38,124.29,124.33,12010.0
2018-08-02 14:10:00,124.31,124.38,124.31,124.35,14842.0,124.31,124.38,124.31,124.35,14842.0
2018-08-02 14:15:00,124.35,124.38,124.22,124.25,9305.0,124.35,124.38,124.22,124.25,9305.0
2018-08-02 14:20:00,124.25,124.32,124.24,124.32,3557.0,124.25,124.32,124.24,124.32,3557.0
2018-08-02 14:25:00,124.31,124.33,124.3,124.3,6281.0,124.31,124.33,124.3,124.3,6281.0
2018-08-02 14:30:00,124.28,124.31,124.27,124.29,8995.0,124.28,124.31,124.27,124.29,8995.0
2018-08-02 14:35:00,124.29,124.35,124.29,124.35,12511.0,124.29,124.35,124.29,124.35,12511.0
2018-08-02 14:40:00,124.36,124.45,124.36,124.36,5395.0,124.36,124.45,124.36,124.36,5395.0
2018-08-02 14:45:00,124.4,124.41,124.36,124.37,7112.0,124.4,124.41,124.36,124.37,7112.0
2018-08-02 14:50:00,124.39,124.39,124.33,124.33,5201.0,124.39,124.39,124.33,124.33,5201.0
2018-08-02 14:55:00,124.35,124.36,124.29,124.34,7800.0,124.35,124.36,124.29,124.34,7800.0
2018-08-02 15:00:00,124.34,124.38,124.32,124.38,7917.0,124.34,124.38,124.32,124.38,7917.0
2018-08-02 15:05:00,124.39,124.39,124.29,124.34,10710.0,124.39,124.39,124.29,124.34,10710.0
2018-08-02 15:10:00,124.34,124.35,124.31,124.33,8112.0,124.34,124.35,124.31,124.33,8112.0
2018-08-02 15:15:00,124.33,124.38,124.32,124.38,10993.0,124.33,124.38,124.32,124.38,10993.0
2018-08-02 15:20:00,124.39,124.41,124.35,124.4,8392.0,124.39,124.41,124.35,124.4,8392.0
2018-08-02 15:25:00,124.38,124.39,124.33,124.37,8362.0,124.38,124.39,124.33,124.37,8362.0
2018-08-02 15:30:00,124.37,124.39,124.31,124.33,28549.0,124.37,124.39,124.31,124.33,28549.0
2018-08-02 15:35:00,124.32,124.37,124.29,124.33,42890.0,124.32,124.37,124.29,124.33,42890.0
2018-08-02 15:40:00,124.34,124.37,124.29,124.31,27719.0,124.34,124.37,124.29,124.31,27719.0
2018-08-02 15:45:00,124.3,124.44,124.3,124.44,61174.0,124.3,124.44,124.3,124.44,61174.0
2018-08-02 15:50:00,124.45,124.48,124.41,124.42,72192.0,124.45,124.48,124.41,124.42,72192.0
2018-08-02 15:55:00,124.41,124.46,124.31,124.36,116218.0,124.41,124.46,124.31,124.36,116218.0
2018-08-03 09:30:00,124.43,124.43,123.71,123.71,7331.0,124.43,124.43,123.71,123.71,7331.0
2018-08-03 09:35:00,123.7,123.7,122.89,122.91,7200.0,123.7,123.7,122.89,122.91,7200.0
2018-08-03 09:40:00,122.91,123.61,122.81,123.09,11022.0,122.91,123.61,122.81,123.09,11022.0
2018-08-03 09:45:00,123.09,123.29,122.97,122.97,7095.0,123.09,123.29,122.97,122.97,7095.0
2018-08-03 09:50:00,122.98,122.98,122.55,122.74,29753.0,122.98,122.98,122.55,122.74,29753.0
2018-08-03 09:55:00,122.82,122.82,122.5,122.65,2530.0,122.82,122.82,122.5,122.65,2530.0
2018-08-03 10:00:00,122.69,123.05,122.67,122.97,2800.0,122.69,123.05,122.67,122.97,2800.0
2018-08-03 10:05:00,122.92,123.04,122.78,122.78,2524.0,122.92,123.04,122.78,122.78,2524.0
2018-08-03 10:10:00,122.87,122.99,122.84,122.87,4600.0,122.87,122.99,122.84,122.87,4600.0
2018-08-03 10:15:00,122.87,122.96,122.79,122.89,3000.0,122.87,122.96,122.79,122.89,3000.0
2018-08-03 10:20:00,122.83,122.94,122.79,122.94,2959.0,122.83,122.94,122.79,122.94,2959.0
2018-08-03 10:25:00,122.89,123.06,122.84,123.06,3492.0,122.89,123.06,122.84,123.06,3492.0
2018-08-03 10:30:00,123.03,123.49,122.94,123.43,7204.0,123.03,123.49,122.94,123.43,7204.0
2018-08-03 10:35:00,123.38,123.38,123.23,123.23,802.0,123.38,123.38,123.23,123.23,802.0
2018-08-03 10:40:00,123.22,123.41,123.18,123.26,6912.0,123.22,123.41,123.18,123.26,6912.0
2018-08-03 10:45:00,123.23,123.23,122.95,122.95,4424.0,123.23,123.23,122.95,122.95,4424.0
2018-08-03 10:50:00,122.92,122.94,122.79,122.85,2400.0,122.92,122.94,122.79,122.85,2400.0
2018-08-03 10:55:00,122.86,123.04,122.85,122.89,4300.0,122.86,123.04,122.85,122.89,4300.0
2018-08-03 11:00:00,122.95,122.99,122.84,122.99,2300.0,122.95,122.99,122.84,122.99,2300.0
2018-08-03 11:05:00,122.98,123.08,122.94,123.06,11200.0,122.98,123.08,122.94,123.06,11200.0
2018-08-03 11:10:00,123.08,123.16,123.08,123.11,5585.0,123.08,123.16,123.08,123.11,5585.0
2018-08-03 11:15:00,123.13,123.16,123.04,123.05,6322.0,123.13,123.16,123.04,123.05,6322.0
2018-08-03 11:20:00,123.06,123.12,123.06,123.06,1800.0,123.06,123.12,123.06,123.06,1800.0
2018-08-03 11:25:00,123.09,123.12,122.99,123.12,5503.0,123.09,123.12,122.99,123.12,5503.0
2018-08-03 11:30:00,123.11,123.11,123.0,123.09,4144.0,123.11,123.11,123.0,123.09,4144.0
2018-08-03 11:35:00,123.08,123.08,122.91,122.93,2100.0,123.08,123.08,122.91,122.93,2100.0
2018-08-03 11:40:00,122.93,123.06,122.82,122.86,9397.0,122.93,123.06,122.82,122.86,9397.0
2018-08-03 11:45:00,122.87,122.9,122.83,122.83,3720.0,122.87,122.9,122.83,122.83,3720.0
2018-08-03 11:50:00,122.84,122.95,122.83,122.93,2700.0,122.84,122.95,122.83,122.93,2700.0
2018-08-03 11:55:00,122.91,122.91,122.73,122.73,2184.0,122.91,122.91,122.73,122.73,2184.0
2018-08-03 12:00:00,122.72,122.81,122.72,122.77,3385.0,122.72,122.81,122.72,122.77,3385.0
2018-08-03 12:05:00,122.81,122.86,122.72,122.78,7602.0,122.81,122.86,122.72,122.78,7602.0
2018-08-03 12:10:00,122.76,122.79,122.66,122.68,6220.0,122.76,122.79,122.66,122.68,6220.0
2018-08-03 12:15:00,122.73,122.86,122.72,122.72,6490.0,122.73,122.86,122.72,122.72,6490.0
2018-08-03 12:20:00,122.76,122.76,122.72,122.75,2040.0,122.76,122.76,122.72,122.75,2040.0
2018-08-03 12:25:00,122.72,122.77,122.68,122.76,4833.0,122.72,122.77,122.68,122.76,4833.0
2018-08-03 12:30:00,122.77,122.87,122.76,122.8,3900.0,122.77,122.87,122.76,122.8,3900.0
2018-08-03 12:35:00,122.8,122.87,122.8,122.87,2726.0,122.8,122.87,122.8,122.87,2726.0
2018-08-03 12:40:00,122.88,122.88,122.8,122.85,3970.0,122.88,122.88,122.8,122.85,3970.0
2018-08-03 12:45:00,122.85,122.86,122.79,122.79,1646.0,122.85,122.86,122.79,122.79,1646.0
2018-08-03 12:50:00,122.79,122.79,122.63,122.63,2656.0,122.79,122.79,122.63,122.63,2656.0
2018-08-03 12:55:00,122.62,122.68,122.62,122.66,2859.0,122.62,122.68,122.62,122.66,2859.0
2018-08-03 13:00:00,122.67,122.74,122.66,122.74,3650.0,122.67,122.74,122.66,122.74,3650.0
2018-08-03 13:05:00,122.71,122.74,122.7,122.73,1300.0,122.71,122.74,122.7,122.73,1300.0
2018-08-03 13:10:00,122.77,122.9,122.77,122.9,1939.0,122.77,122.9,122.77,122.9,1939.0
2018-08-03 13:15:00,122.92,123.02,122.9,122.92,4498.0,122.92,123.02,122.9,122.92,4498.0
2018-08-03 13:20:00,122.93,122.95,122.9,122.95,1639.0,122.93,122.95,122.9,122.95,1639.0
2018-08-03 13:25:00,122.93,122.95,122.89,122.92,3201.0,122.93,122.95,122.89,122.92,3201.0
2018-08-03 13:30:00,122.93,122.93,122.86,122.86,2679.0,122.93,122.93,122.86,122.86,2679.0
2018-08-03 13:35:00,122.85,122.89,122.85,122.89,2480.0,122.85,122.89,122.85,122.89,2480.0
2018-08-03 13:40:00,122.86,122.88,122.84,122.84,5244.0,122.86,122.88,122.84,122.84,5244.0
2018-08-03 13:45:00,122.86,122.88,122.83,122.88,5681.0,122.86,122.88,122.83,122.88,5681.0
2018-08-03 13:50:00,122.88,122.9,122.86,122.9,7267.0,122.88,122.9,122.86,122.9,7267.0
2018-08-03 13:55:00,122.91,122.95,122.91,122.95,621.0,122.91,122.95,122.91,122.95,621.0
2018-08-03 14:00:00,122.95,123.07,122.95,123.07,2612.0,122.95,123.07,122.95,123.07,2612.0
2018-08-03 14:05:00,123.06,123.08,122.99,123.04,4695.0,123.06,123.08,122.99,123.04,4695.0
2018-08-03 14:10:00,123.0,123.04,122.99,122.99,1200.0,123.0,123.04,122.99,122.99,1200.0
2018-08-03 14:15:00,123.03,123.03,122.95,122.95,4740.0,123.03,123.03,122.95,122.95,4740.0
2018-08-03 14:20:00,122.98,122.98,122.9,122.97,3600.0,122.98,122.98,122.9,122.97,3600.0
2018-08-03 14:25:00,122.96,123.03,122.95,123.03,5180.0,122.96,123.03,122.95,123.03,5180.0
2018-08-03 14:30:00,123.02,123.04,122.97,122.99,5379.0,123.02,123.04,122.97,122.99,5379.0
2018-08-03 14:35:00,123.0,123.02,122.92,122.92,4085.0,123.0,123.02,122.92,122.92,4085.0
2018-08-03 14:40:00,122.94,122.97,122.93,122.97,1620.0,122.94,122.97,122.93,122.97,1620.0
2018-08-03 14:45:00,122.98,123.11,122.97,123.1,3196.0,122.98,123.11,122.97,123.1,3196.0
2018-08-03 14:50:00,123.13,123.22,123.13,123.17,2853.0,123.13,123.22,123.13,123.17,2853.0
2018-08-03 14:55:00,123.19,123.2,123.16,123.19,6144.0,123.19,123.2,123.16,123.19,6144.0
2018-08-03 15:00:00,123.19,123.26,123.17,123.26,4905.0,123.19,123.26,123.17,123.26,4905.0
2018-08-03 15:05:00,123.25,123.31,123.25,123.27,1578.0,123.25,123.31,123.25,123.27,1578.0
2018-08-03 15:10:00,123.28,123.31,123.26,123.29,3893.0,123.28,123.31,123.26,123.29,3893.0
2018-08-03 15:15:00,123.28,123.31,123.23,123.27,8381.0,123.28,123.31,123.23,123.27,8381.0
2018-08-03 15:20:00,123.31,123.32,123.27,123.31,2731.0,123.31,123.32,123.27,123.31,2731.0
2018-08-03 15:25:00,123.28,123.31,123.24,123.3,5402.0,123.28,123.31,123.24,123.3,5402.0
2018-08-03 15:30:00,123.28,123.28,123.21,123.23,3455.0,123.28,123.28,123.21,123.23,3455.0
2018-08-03 15:35:00,123.23,123.23,123.19,123.22,11336.0,123.23,123.23,123.19,123.22,11336.0
2018-08-03 15:40:00,123.23,123.25,123.21,123.24,15167.0,123.23,123.25,123.21,123.24,15167.0
2018-08-03 15:45:00,123.26,123.26,123.14,123.2,21679.0,123.26,123.26,123.14,123.2,21679.0
2018-08-03 15:50:00,123.21,123.28,123.15,123.16,21100.0,123.21,123.28,123.15,123.16,21100.0
2018-08-03 15:55:00,123.16,123.2,123.13,123.14,46758.0,123.16,123.2,123.13,123.14,46758.0
2018-08-06 09:30:00,123.07,123.07,121.92,122.2,16645.0,123.07,123.07,121.92,122.2,16645.0
2018-08-06 09:35:00,122.21,122.62,122.21,122.55,6900.0,122.21,122.62,122.21,122.55,6900.0
2018-08-06 09:40:00,122.49,122.97,122.48,122.9,9672.0,122.49,122.97,122.48,122.9,9672.0
2018-08-06 09:45:00,122.84,123.11,122.75,123.0,7400.0,122.84,123.11,122.75,123.0,7400.0
2018-08-06 09:50:00,122.91,122.94,122.73,122.74,11731.0,122.91,122.94,122.73,122.74,11731.0
2018-08-06 09:55:00,122.73,123.32,122.7,123.16,11727.0,122.73,123.32,122.7,123.16,11727.0
2018-08-06 10:00:00,123.12,123.12,122.98,123.07,5699.0,123.12,123.12,122.98,123.07,5699.0
2018-08-06 10:05:00,123.04,123.06,122.8,122.84,10448.0,123.04,123.06,122.8,122.84,10448.0
2018-08-06 10:10:00,122.89,123.11,122.86,123.11,5669.0,122.89,123.11,122.86,123.11,5669.0
2018-08-06 10:15:00,123.1,123.1,122.79,122.83,9485.0,123.1,123.1,122.79,122.83,9485.0
2018-08-06 10:20:00,122.8,122.8,122.48,122.52,7068.0,122.8,122.8,122.48,122.52,7068.0
2018-08-06 10:25:00,122.57,122.62,122.37,122.61,4629.0,122.57,122.62,122.37,122.61,4629.0
2018-08-06 10:30:00,122.66,122.71,122.5,122.66,5858.0,122.66,122.71,122.5,122.66,5858.0
2018-08-06 10:35:00,122.65,122.68,122.51,122.54,5400.0,122.65,122.68,122.51,122.54,5400.0
2018-08-06 10:40:00,122.58,122.7,122.49,122.7,14358.0,122.58,122.7,122.49,122.7,14358.0
2018-08-06 10:45:00,122.7,122.73,122.53,122.54,12049.0,122.7,122.73,122.53,122.54,12049.0
2018-08-06 10:50:00,122.56,122.65,122.47,122.51,6014.0,122.56,122.65,122.47,122.51,6014.0
2018-08-06 10:55:00,122.49,122.58,122.44,122.53,7649.0,122.49,122.58,122.44,122.53,7649.0
2018-08-06 11:00:00,122.57,122.6,122.48,122.5,9531.0,122.57,122.6,122.48,122.5,9531.0
2018-08-06 11:05:00,122.5,122.52,122.44,122.49,10025.0,122.5,122.52,122.44,122.49,10025.0
2018-08-06 11:10:00,122.49,122.77,122.47,122.65,12522.0,122.49,122.77,122.47,122.65,12522.0
2018-08-06 11:15:00,122.63,122.63,122.49,122.5,5245.0,122.63,122.63,122.49,122.5,5245.0
2018-08-06 11:20:00,122.52,122.56,122.45,122.5,12646.0,122.52,122.56,122.45,122.5,12646.0
2018-08-06 11:25:00,122.53,122.54,122.43,122.48,3560.0,122.53,122.54,122.43,122.48,3560.0
2018-08-06 11:30:00,122.48,122.62,122.45,122.52,9406.0,122.48,122.62,122.45,122.52,9406.0
2018-08-06 11:35:00,122.52,122.73,122.51,122.7,6624.0,122.52,122.73,122.51,122.7,6624.0
2018-08-06 11:40:00,122.72,122.75,122.7,122.7,5585.0,122.72,122.75,122.7,122.7,5585.0
2018-08-06 11:45:00,122.7,122.72,122.58,122.58,10838.0,122.7,122.72,122.58,122.58,10838.0
2018-08-06 11:50:00,122.57,122.57,122.49,122.52,7763.0,122.57,122.57,122.49,122.52,7763.0
2018-08-06 11:55:00,122.5,122.51,122.47,122.48,8104.0,122.5,122.51,122.47,122.48,8104.0
2018-08-06 12:00:00,122.48,122.62,122.48,122.62,8873.0,122.48,122.62,122.48,122.62,8873.0
2018-08-06 12:05:00,122.61,122.61,122.46,122.46,9518.0,122.61,122.61,122.46,122.46,9518.0
2018-08-06 12:10:00,122.46,122.55,122.46,122.47,17283.0,122.46,122.55,122.46,122.47,17283.0
2018-08-06 12:15:00,122.48,122.5,122.46,122.49,5916.0,122.48,122.5,122.46,122.49,5916.0
2018-08-06 12:20:00,122.47,122.51,122.45,122.5,9605.0,122.47,122.51,122.45,122.5,9605.0
2018-08-06 12:25:00,122.51,122.54,122.47,122.48,4636.0,122.51,122.54,122.47,122.48,4636.0
2018-08-06 12:30:00,122.49,122.51,122.44,122.44,7110.0,122.49,122.51,122.44,122.44,7110.0
2018-08-06 12:35:00,122.46,122.47,122.35,122.35,9537.0,122.46,122.47,122.35,122.35,9537.0
2018-08-06 12:40:00,122.35,122.36,122.29,122.36,6602.0,122.35,122.36,122.29,122.36,6602.0
2018-08-06 12:45:00,122.36,122.37,122.3,122.36,4423.0,122.36,122.37,122.3,122.36,4423.0
2018-08-06 12:50:00,122.36,122.4,122.34,122.35,7901.0,122.36,122.4,122.34,122.35,7901.0
2018-08-06 12:55:00,122.35,122.39,122.32,122.34,9413.0,122.35,122.39,122.32,122.34,9413.0
2018-08-06 13:00:00,122.34,122.44,122.34,122.41,12065.0,122.34,122.44,122.34,122.41,12065.0
2018-08-06 13:05:00,122.42,122.43,122.31,122.32,10125.0,122.42,122.43,122.31,122.32,10125.0
2018-08-06 13:10:00,122.33,122.4,122.32,122.34,7173.0,122.33,122.4,122.32,122.34,7173.0
2018-08-06 13:15:00,122.33,122.39,122.33,122.35,7724.0,122.33,122.39,122.33,122.35,7724.0
2018-08-06 13:20:00,122.36,122.36,122.3,122.34,5198.0,122.36,122.36,122.3,122.34,5198.0
2018-08-06 13:25:00,122.34,122.34,122.29,122.31,6001.0,122.34,122.34,122.29,122.31,6001.0
2018-08-06 13:30:00,122.31,122.35,122.19,122.19,14647.0,122.31,122.35,122.19,122.19,14647.0
2018-08-06 13:35:00,122.19,122.25,122.14,122.17,7532.0,122.19,122.25,122.14,122.17,7532.0
2018-08-06 13:40:00,122.17,122.17,122.01,122.03,7506.0,122.17,122.17,122.01,122.03,7506.0
2018-08-06 13:45:00,122.03,122.04,121.99,122.01,9086.0,122.03,122.04,121.99,122.01,9086.0
2018-08-06 13:50:00,122.02,122.05,121.96,121.98,8451.0,122.02,122.05,121.96,121.98,8451.0
2018-08-06 13:55:00,121.99,122.02,121.93,121.99,6436.0,121.99,122.02,121.93,121.99,6436.0
2018-08-06 14:00:00,122.0,122.09,121.99,122.06,12187.0,122.0,122.09,121.99,122.06,12187.0
2018-08-06 14:05:00,122.06,122.13,122.03,122.1,8914.0,122.06,122.13,122.03,122.1,8914.0
2018-08-06 14:10:00,122.1,122.12,122.03,122.11,14830.0,122.1,122.12,122.03,122.11,14830.0
2018-08-06 14:15:00,122.09,122.44,122.09,122.29,25804.0,122.09,122.44,122.09,122.29,25804.0
2018-08-06 14:20:00,122.26,122.27,122.15,122.18,17233.0,122.26,122.27,122.15,122.18,17233.0
2018-08-06 14:25:00,122.18,122.34,122.18,122.33,6481.0,122.18,122.34,122.18,122.33,6481.0
2018-08-06 14:30:00,122.32,122.51,122.32,122.47,13303.0,122.32,122.51,122.32,122.47,13303.0
2018-08-06 14:35:00,122.46,122.53,122.43,122.44,7947.0,122.46,122.53,122.43,122.44,7947.0
2018-08-06 14:40:00,122.41,122.44,122.31,122.33,8244.0,122.41,122.44,122.31,122.33,8244.0
2018-08-06 14:45:00,122.34,122.37,122.3,122.33,6516.0,122.34,122.37,122.3,122.33,6516.0
2018-08-06 14:50:00,122.31,122.32,122.22,122.23,9654.0,122.31,122.32,122.22,122.23,9654.0
2018-08-06 14:55:00,122.25,122.27,122.03,122.04,11932.0,122.25,122.27,122.03,122.04,11932.0
2018-08-06 15:00:00,122.03,122.06,122.02,122.05,13640.0,122.03,122.06,122.02,122.05,13640.0
2018-08-06 15:05:00,122.04,122.05,121.96,122.01,9640.0,122.04,122.05,121.96,122.01,9640.0
2018-08-06 15:10:00,122.01,122.01,121.86,121.88,27183.0,122.01,122.01,121.86,121.88,27183.0
2018-08-06 15:15:00,121.89,121.9,121.79,121.81,16290.0,121.89,121.9,121.79,121.81,16290.0
2018-08-06 15:20:00,121.8,121.81,121.76,121.78,15901.0,121.8,121.81,121.76,121.78,15901.0
2018-08-06 15:25:00,121.79,121.8,121.74,121.75,16726.0,121.79,121.8,121.74,121.75,16726.0
2018-08-06 15:30:00,121.76,121.9,121.75,121.88,21452.0,121.76,121.9,121.75,121.88,21452.0
2018-08-06 15:35:00,121.88,121.94,121.85,121.91,19913.0,121.88,121.94,121.85,121.91,19913.0
2018-08-06 15:40:00,121.91,121.92,121.85,121.9,17284.0,121.91,121.92,121.85,121.9,17284.0
2018-08-06 15:45:00,121.9,122.07,121.89,122.07,38269.0,121.9,122.07,121.89,122.07,38269.0
2018-08-06 15:50:00,122.08,122.13,121.88,121.93,57866.0,122.08,122.13,121.88,121.93,57866.0
2018-08-06 15:55:00,121.92,122.2,121.92,122.15,85389.0,121.92,122.2,121.92,122.15,85389.0
2018-08-07 09:30:00,122.6,122.63,121.95,122.15,9817.0,122.6,122.63,121.95,122.15,9817.0
2018-08-07 09:35:00,122.17,122.22,122.04,122.13,3725.0,122.17,122.22,122.04,122.13,3725.0
2018-08-07 09:40:00,122.16,122.38,122.13,122.17,7714.0,122.16,122.38,122.13,122.17,7714.0
2018-08-07 09:45:00,122.16,122.46,122.11,122.43,5010.0,122.16,122.46,122.11,122.43,5010.0
2018-08-07 09:50:00,122.47,122.53,122.17,122.23,8418.0,122.47,122.53,122.17,122.23,8418.0
2018-08-07 09:55:00,122.23,122.29,122.08,122.08,8200.0,122.23,122.29,122.08,122.08,8200.0
2018-08-07 10:00:00,122.13,122.35,122.08,122.3,10368.0,122.13,122.35,122.08,122.3,10368.0
2018-08-07 10:05:00,122.29,122.43,122.13,122.43,11954.0,122.29,122.43,122.13,122.43,11954.0
2018-08-07 10:10:00,122.43,122.65,122.4,122.59,11240.0,122.43,122.65,122.4,122.59,11240.0
2018-08-07 10:15:00,122.64,122.79,122.64,122.74,6527.0,122.64,122.79,122.64,122.74,6527.0
2018-08-07 10:20:00,122.78,122.86,122.64,122.69,7537.0,122.78,122.86,122.64,122.69,7537.0
2018-08-07 10:25:00,122.68,122.72,122.51,122.57,8594.0,122.68,122.72,122.51,122.57,8594.0
2018-08-07 10:30:00,122.61,122.86,122.61,122.75,8185.0,122.61,122.86,122.61,122.75,8185.0
2018-08-07 10:35:00,122.74,122.77,122.62,122.72,7343.0,122.74,122.77,122.62,122.72,7343.0
2018-08-07 10:40:00,122.71,122.71,122.52,122.53,5343.0,122.71,122.71,122.52,122.53,5343.0
2018-08-07 10:45:00,122.53,122.53,122.41,122.43,7081.0,122.53,122.53,122.41,122.43,7081.0
2018-08-07 10:50:00,122.45,122.48,122.35,122.4,5569.0,122.45,122.48,122.35,122.4,5569.0
2018-08-07 10:55:00,122.38,122.42,122.25,122.39,4451.0,122.38,122.42,122.25,122.39,4451.0
2018-08-07 11:00:00,122.4,122.48,122.35,122.44,8286.0,122.4,122.48,122.35,122.44,8286.0
2018-08-07 11:05:00,122.45,122.45,122.38,122.38,5100.0,122.45,122.45,122.38,122.38,5100.0
2018-08-07 11:10:00,122.38,122.45,122.38,122.42,4240.0,122.38,122.45,122.38,122.42,4240.0
2018-08-07 11:15:00,122.43,122.56,122.41,122.56,3511.0,122.43,122.56,122.41,122.56,3511.0
2018-08-07 11:20:00,122.56,122.62,122.5,122.5,6802.0,122.56,122.62,122.5,122.5,6802.0
2018-08-07 11:25:00,122.5,122.6,122.4,122.53,4800.0,122.5,122.6,122.4,122.53,4800.0
2018-08-07 11:30:00,122.59,122.62,122.57,122.58,1572.0,122.59,122.62,122.57,122.58,1572.0
2018-08-07 11:35:00,122.61,122.72,122.61,122.72,1200.0,122.61,122.72,122.61,122.72,1200.0
2018-08-07 11:40:00,122.7,122.7,122.63,122.64,3607.0,122.7,122.7,122.63,122.64,3607.0
2018-08-07 11:45:00,122.67,122.8,122.67,122.8,3299.0,122.67,122.8,122.67,122.8,3299.0
2018-08-07 11:50:00,122.76,122.79,122.71,122.71,3723.0,122.76,122.79,122.71,122.71,3723.0
2018-08-07 11:55:00,122.72,122.83,122.72,122.83,2000.0,122.72,122.83,122.72,122.83,2000.0
2018-08-07 12:00:00,122.78,122.86,122.73,122.76,3843.0,122.78,122.86,122.73,122.76,3843.0
2018-08-07 12:05:00,122.72,122.74,122.63,122.63,3470.0,122.72,122.74,122.63,122.63,3470.0
2018-08-07 12:10:00,122.66,122.71,122.63,122.71,2201.0,122.66,122.71,122.63,122.71,2201.0
2018-08-07 12:15:00,122.69,122.69,122.61,122.65,3080.0,122.69,122.69,122.61,122.65,3080.0
2018-08-07 12:20:00,122.63,122.71,122.63,122.71,1951.0,122.63,122.71,122.63,122.71,1951.0
2018-08-07 12:25:00,122.67,122.77,122.67,122.74,3566.0,122.67,122.77,122.67,122.74,3566.0
2018-08-07 12:30:00,122.73,122.77,122.68,122.77,3100.0,122.73,122.77,122.68,122.77,3100.0
2018-08-07 12:35:00,122.78,122.79,122.75,122.77,1802.0,122.78,122.79,122.75,122.77,1802.0
2018-08-07 12:40:00,122.77,122.81,122.77,122.79,1799.0,122.77,122.81,122.77,122.79,1799.0
2018-08-07 12:45:00,122.77,122.79,122.74,122.79,2310.0,122.77,122.79,122.74,122.79,2310.0
2018-08-07 12:50:00,122.76,122.78,122.75,122.77,2585.0,122.76,122.78,122.75,122.77,2585.0
2018-08-07 12:55:00,122.77,122.95,122.74,122.92,4053.0,122.77,122.95,122.74,122.92,4053.0
2018-08-07 13:00:00,122.93,123.1,122.91,123.02,56333.0,122.93,123.1,122.91,123.02,56333.0
2018-08-07 13:05:00,123.01,123.01,122.73,122.81,7778.0,123.01,123.01,122.73,122.81,7778.0
2018-08-07 13:10:00,122.81,122.89,122.81,122.86,2176.0,122.81,122.89,122.81,122.86,2176.0
2018-08-07 13:15:00,122.86,122.87,122.82,122.84,2134.0,122.86,122.87,122.82,122.84,2134.0
2018-08-07 13:20:00,122.85,122.91,122.82,122.84,7164.0,122.85,122.91,122.82,122.84,7164.0
2018-08-07 13:25:00,122.81,122.81,122.73,122.78,3400.0,122.81,122.81,122.73,122.78,3400.0
2018-08-07 13:30:00,122.79,122.93,122.78,122.91,1470.0,122.79,122.93,122.78,122.91,1470.0
2018-08-07 13:35:00,122.93,122.96,122.83,122.83,2400.0,122.93,122.96,122.83,122.83,2400.0
2018-08-07 13:40:00,122.84,122.88,122.82,122.86,901.0,122.84,122.88,122.82,122.86,901.0
2018-08-07 13:45:00,122.88,122.99,122.86,122.96,1417.0,122.88,122.99,122.86,122.96,1417.0
2018-08-07 13:50:00,122.99,123.06,122.94,122.97,5702.0,122.99,123.06,122.94,122.97,5702.0
2018-08-07 13:55:00,122.97,123.04,122.93,123.04,3120.0,122.97,123.04,122.93,123.04,3120.0
2018-08-07 14:00:00,123.02,123.22,123.01,123.22,3291.0,123.02,123.22,123.01,123.22,3291.0
2018-08-07 14:05:00,123.25,123.25,123.09,123.13,5157.0,123.25,123.25,123.09,123.13,5157.0
2018-08-07 14:10:00,123.14,123.17,123.11,123.14,1900.0,123.14,123.17,123.11,123.14,1900.0
2018-08-07 14:15:00,123.11,123.13,123.09,123.13,2701.0,123.11,123.13,123.09,123.13,2701.0
2018-08-07 14:20:00,123.11,123.11,123.04,123.07,6613.0,123.11,123.11,123.04,123.07,6613.0
2018-08-07 14:25:00,123.07,123.08,123.04,123.08,800.0,123.07,123.08,123.04,123.08,800.0
2018-08-07 14:30:00,123.08,123.11,123.06,123.1,3908.0,123.08,123.11,123.06,123.1,3908.0
2018-08-07 14:35:00,123.11,123.12,123.03,123.08,3170.0,123.11,123.12,123.03,123.08,3170.0
2018-08-07 14:40:00,123.09,123.13,123.06,123.13,500.0,123.09,123.13,123.06,123.13,500.0
2018-08-07 14:45:00,123.13,123.18,123.1,123.17,4634.0,123.13,123.18,123.1,123.17,4634.0
2018-08-07 14:50:00,123.16,123.18,123.11,123.13,2400.0,123.16,123.18,123.11,123.13,2400.0
2018-08-07 14:55:00,123.13,123.15,123.11,123.15,1315.0,123.13,123.15,123.11,123.15,1315.0
2018-08-07 15:00:00,123.14,123.14,123.04,123.07,5183.0,123.14,123.14,123.04,123.07,5183.0
2018-08-07 15:05:00,123.08,123.16,123.07,123.14,4604.0,123.08,123.16,123.07,123.14,4604.0
2018-08-07 15:10:00,123.14,123.16,123.11,123.15,3354.0,123.14,123.16,123.11,123.15,3354.0
2018-08-07 15:15:00,123.15,123.21,123.15,123.2,3600.0,123.15,123.21,123.15,123.2,3600.0
2018-08-07 15:20:00,123.2,123.24,123.2,123.24,3626.0,123.2,123.24,123.2,123.24,3626.0
2018-08-07 15:25:00,123.24,123.24,123.12,123.16,7734.0,123.24,123.24,123.12,123.16,7734.0
2018-08-07 15:30:00,123.15,123.16,123.06,123.06,8570.0,123.15,123.16,123.06,123.06,8570.0
2018-08-07 15:35:00,123.05,123.05,122.94,123.0,13388.0,123.05,123.05,122.94,123.0,13388.0
2018-08-07 15:40:00,123.03,123.03,122.88,122.88,9126.0,123.03,123.03,122.88,122.88,9126.0
2018-08-07 15:45:00,122.88,122.89,122.85,122.89,13789.0,122.88,122.89,122.85,122.89,13789.0
2018-08-07 15:50:00,122.89,122.93,122.84,122.85,17196.0,122.89,122.93,122.84,122.85,17196.0
2018-08-07 15:55:00,122.86,122.89,122.79,122.87,46289.0,122.86,122.89,122.79,122.87,46289.0
2018-08-08 09:30:00,122.82,123.52,122.42,123.13,7386.0,122.82,123.52,122.42,123.13,7386.0
2018-08-08 09:35:00,123.18,123.18,123.11,123.11,200.0,123.18,123.18,123.11,123.11,200.0
2018-08-08 09:40:00,123.09,123.09,122.53,123.04,300.0,123.09,123.09,122.53,123.04,300.0
2018-08-08 09:45:00,122.51,122.68,122.21,122.22,8029.0,122.51,122.68,122.21,122.22,8029.0
2018-08-08 09:50:00,122.22,122.43,122.18,122.18,3600.0,122.22,122.43,122.18,122.18,3600.0
2018-08-08 09:55:00,122.24,122.32,122.19,122.26,2878.0,122.24,122.32,122.19,122.26,2878.0
2018-08-08 10:00:00,122.32,122.82,122.32,122.78,3300.0,122.32,122.82,122.32,122.78,3300.0
2018-08-08 10:05:00,122.72,123.07,122.71,123.07,4029.0,122.72,123.07,122.71,123.07,4029.0
2018-08-08 10:10:00,123.02,123.09,122.85,123.09,3411.0,123.02,123.09,122.85,123.09,3411.0
2018-08-08 10:15:00,123.15,123.34,123.03,123.1,2400.0,123.15,123.34,123.03,123.1,2400.0
2018-08-08 10:20:00,123.11,123.31,122.98,122.98,5623.0,123.11,123.31,122.98,122.98,5623.0
2018-08-08 10:25:00,122.99,122.99,122.71,122.73,4240.0,122.99,122.99,122.71,122.73,4240.0
2018-08-08 10:30:00,122.73,123.21,122.73,123.18,1562.0,122.73,123.21,122.73,123.18,1562.0
2018-08-08 10:35:00,123.19,123.19,122.96,122.99,2489.0,123.19,123.19,122.96,122.99,2489.0
2018-08-08 10:40:00,123.0,123.0,122.77,122.8,2700.0,123.0,123.0,122.77,122.8,2700.0
2018-08-08 10:45:00,122.74,122.82,122.74,122.76,1018.0,122.74,122.82,122.74,122.76,1018.0
2018-08-08 10:50:00,122.75,122.97,122.74,122.97,2041.0,122.75,122.97,122.74,122.97,2041.0
2018-08-08 10:55:00,123.0,123.0,122.83,122.97,2400.0,123.0,123.0,122.83,122.97,2400.0
2018-08-08 11:00:00,122.94,122.94,122.83,122.88,1991.0,122.94,122.94,122.83,122.88,1991.0
2018-08-08 11:05:00,122.86,122.86,122.74,122.74,900.0,122.86,122.86,122.74,122.74,900.0
2018-08-08 11:10:00,122.75,122.75,122.52,122.57,2524.0,122.75,122.75,122.52,122.57,2524.0
2018-08-08 11:15:00,122.61,122.62,122.53,122.56,2290.0,122.61,122.62,122.53,122.56,2290.0
2018-08-08 11:20:00,122.49,122.56,122.35,122.35,1726.0,122.49,122.56,122.35,122.35,1726.0
2018-08-08 11:25:00,122.37,122.4,122.25,122.29,2401.0,122.37,122.4,122.25,122.29,2401.0
2018-08-08 11:30:00,122.34,122.39,122.34,122.36,2900.0,122.34,122.39,122.34,122.36,2900.0
2018-08-08 11:35:00,122.34,122.38,122.31,122.34,1156.0,122.34,122.38,122.31,122.34,1156.0
2018-08-08 11:40:00,122.37,122.49,122.37,122.42,2900.0,122.37,122.49,122.37,122.42,2900.0
2018-08-08 11:45:00,122.44,122.55,122.44,122.54,900.0,122.44,122.55,122.44,122.54,900.0
2018-08-08 11:50:00,122.58,122.58,122.43,122.48,3000.0,122.58,122.58,122.43,122.48,3000.0
2018-08-08 11:55:00,122.47,122.47,122.32,122.32,2000.0,122.47,122.47,122.32,122.32,2000.0
2018-08-08 12:00:00,122.35,122.39,122.35,122.37,1206.0,122.35,122.39,122.35,122.37,1206.0
2018-08-08 12:05:00,122.35,122.47,122.35,122.44,4616.0,122.35,122.47,122.35,122.44,4616.0
2018-08-08 12:10:00,122.45,122.61,122.45,122.61,2350.0,122.45,122.61,122.45,122.61,2350.0
2018-08-08 12:15:00,122.62,122.62,122.51,122.53,2000.0,122.62,122.62,122.51,122.53,2000.0
2018-08-08 12:20:00,122.51,122.51,122.4,122.4,1000.0,122.51,122.51,122.4,122.4,1000.0
2018-08-08 12:25:00,122.36,122.42,122.36,122.4,1848.0,122.36,122.42,122.36,122.4,1848.0
2018-08-08 12:30:00,122.41,122.48,122.39,122.39,1200.0,122.41,122.48,122.39,122.39,1200.0
2018-08-08 12:35:00,122.5,122.57,122.49,122.53,1228.0,122.5,122.57,122.49,122.53,1228.0
2018-08-08 12:40:00,122.53,122.53,122.41,122.41,2400.0,122.53,122.53,122.41,122.41,2400.0
2018-08-08 12:45:00,122.45,122.47,122.43,122.43,1400.0,122.45,122.47,122.43,122.43,1400.0
2018-08-08 12:50:00,122.42,122.45,122.36,122.37,1600.0,122.42,122.45,122.36,122.37,1600.0
2018-08-08 12:55:00,122.37,122.54,122.37,122.54,900.0,122.37,122.54,122.37,122.54,900.0
2018-08-08 13:00:00,122.58,122.58,122.47,122.49,1802.0,122.58,122.58,122.47,122.49,1802.0
2018-08-08 13:05:00,122.52,122.55,122.47,122.55,1124.0,122.52,122.55,122.47,122.55,1124.0
2018-08-08 13:10:00,122.58,122.66,122.58,122.61,900.0,122.58,122.66,122.58,122.61,900.0
2018-08-08 13:15:00,122.56,122.58,122.53,122.58,1100.0,122.56,122.58,122.53,122.58,1100.0
2018-08-08 13:20:00,122.57,122.58,122.54,122.55,500.0,122.57,122.58,122.54,122.55,500.0
2018-08-08 13:25:00,122.52,122.72,122.52,122.65,5126.0,122.52,122.72,122.52,122.65,5126.0
2018-08-08 13:30:00,122.69,122.72,122.49,122.5,4811.0,122.69,122.72,122.49,122.5,4811.0
2018-08-08 13:35:00,122.47,122.47,122.45,122.46,700.0,122.47,122.47,122.45,122.46,700.0
2018-08-08 13:40:00,122.45,122.45,122.08,122.1,15244.0,122.45,122.45,122.08,122.1,15244.0
2018-08-08 13:45:00,122.12,122.28,122.11,122.25,1793.0,122.12,122.28,122.11,122.25,1793.0
2018-08-08 13:50:00,122.27,122.31,122.22,122.27,1300.0,122.27,122.31,122.22,122.27,1300.0
2018-08-08 13:55:00,122.28,122.33,122.28,122.33,2002.0,122.28,122.33,122.28,122.33,2002.0
2018-08-08 14:00:00,122.33,122.37,122.3,122.33,2300.0,122.33,122.37,122.3,122.33,2300.0
2018-08-08 14:05:00,122.3,122.3,122.22,122.25,1100.0,122.3,122.3,122.22,122.25,1100.0
2018-08-08 14:10:00,122.22,122.27,122.11,122.11,2707.0,122.22,122.27,122.11,122.11,2707.0
2018-08-08 14:15:00,122.19,122.19,122.11,122.16,4564.0,122.19,122.19,122.11,122.16,4564.0
2018-08-08 14:20:00,122.14,122.14,122.06,122.1,1827.0,122.14,122.14,122.06,122.1,1827.0
2018-08-08 14:25:00,122.11,122.11,122.04,122.06,3221.0,122.11,122.11,122.04,122.06,3221.0
2018-08-08 14:30:00,122.09,122.09,121.98,121.98,5816.0,122.09,122.09,121.98,121.98,5816.0
2018-08-08 14:35:00,122.07,122.07,122.04,122.04,200.0,122.07,122.07,122.04,122.04,200.0
2018-08-08 14:40:00,122.05,122.07,122.0,122.0,3615.0,122.05,122.07,122.0,122.0,3615.0
2018-08-08 14:45:00,122.01,122.05,121.97,122.0,5410.0,122.01,122.05,121.97,122.0,5410.0
2018-08-08 14:50:00,121.98,122.0,121.93,121.97,2300.0,121.98,122.0,121.93,121.97,2300.0
2018-08-08 14:55:00,121.98,122.04,121.97,121.98,2487.0,121.98,122.04,121.97,121.98,2487.0
2018-08-08 15:00:00,122.0,122.0,121.93,121.95,3387.0,122.0,122.0,121.93,121.95,3387.0
2018-08-08 15:05:00,121.95,121.97,121.91,121.95,3068.0,121.95,121.97,121.91,121.95,3068.0
2018-08-08 15:10:00,121.96,122.06,121.96,122.06,3451.0,121.96,122.06,121.96,122.06,3451.0
2018-08-08 15:15:00,122.06,122.09,122.03,122.05,4528.0,122.06,122.09,122.03,122.05,4528.0
2018-08-08 15:20:00,122.04,122.08,121.96,122.06,5486.0,122.04,122.08,121.96,122.06,5486.0
2018-08-08 15:25:00,122.03,122.21,122.03,122.15,4377.0,122.03,122.21,122.03,122.15,4377.0
2018-08-08 15:30:00,122.17,122.2,122.13,122.13,4304.0,122.17,122.2,122.13,122.13,4304.0
2018-08-08 15:35:00,122.14,122.14,121.98,122.0,7500.0,122.14,122.14,121.98,122.0,7500.0
2018-08-08 15:40:00,122.03,122.05,121.99,122.04,5042.0,122.03,122.05,121.99,122.04,5042.0
2018-08-08 15:45:00,122.05,122.05,121.91,121.96,11316.0,122.05,122.05,121.91,121.96,11316.0
2018-08-08 15:50:00,121.97,122.01,121.95,122.01,12940.0,121.97,122.01,121.95,122.01,12940.0
2018-08-08 15:55:00,121.99,122.07,121.95,121.97,42623.0,121.99,122.07,121.95,121.97,42623.0
2018-08-09 09:30:00,122.2,122.7,121.71,122.61,11547.0,122.2,122.7,121.71,122.61,11547.0
2018-08-09 09:35:00,122.71,122.71,122.37,122.54,7062.0,122.71,122.71,122.37,122.54,7062.0
2018-08-09 09:40:00,122.59,122.63,122.56,122.56,500.0,122.59,122.63,122.56,122.56,500.0
2018-08-09 09:45:00,122.49,122.63,122.35,122.36,3309.0,122.49,122.63,122.35,122.36,3309.0
2018-08-09 09:50:00,122.47,122.57,122.36,122.52,2175.0,122.47,122.57,122.36,122.52,2175.0
2018-08-09 09:55:00,122.44,122.45,122.28,122.42,5900.0,122.44,122.45,122.28,122.42,5900.0
2018-08-09 10:00:00,122.47,122.47,122.39,122.44,990.0,122.47,122.47,122.39,122.44,990.0
2018-08-09 10:05:00,122.52,122.76,122.52,122.69,2700.0,122.52,122.76,122.52,122.69,2700.0
2018-08-09 10:10:00,122.8,122.96,122.8,122.85,2529.0,122.8,122.96,122.8,122.85,2529.0
2018-08-09 10:15:00,122.86,122.89,122.8,122.89,1600.0,122.86,122.89,122.8,122.89,1600.0
2018-08-09 10:20:00,122.9,122.9,122.74,122.74,2200.0,122.9,122.9,122.74,122.74,2200.0
2018-08-09 10:25:00,122.77,122.82,122.39,122.39,10098.0,122.77,122.82,122.39,122.39,10098.0
2018-08-09 10:30:00,122.46,122.66,122.42,122.59,2535.0,122.46,122.66,122.42,122.59,2535.0
2018-08-09 10:35:00,122.58,122.59,122.48,122.48,3919.0,122.58,122.59,122.48,122.48,3919.0
2018-08-09 10:40:00,122.45,122.45,122.45,122.45,100.0,122.45,122.45,122.45,122.45,100.0
2018-08-09 10:45:00,122.4,122.49,122.4,122.4,5872.0,122.4,122.49,122.4,122.4,5872.0
2018-08-09 10:50:00,122.44,122.44,122.25,122.28,3653.0,122.44,122.44,122.25,122.28,3653.0
2018-08-09 10:55:00,122.3,122.42,122.29,122.42,4750.0,122.3,122.42,122.29,122.42,4750.0
2018-08-09 11:00:00,122.45,122.45,122.21,122.22,16235.0,122.45,122.45,122.21,122.22,16235.0
2018-08-09 11:05:00,122.17,122.23,122.14,122.17,3100.0,122.17,122.23,122.14,122.17,3100.0
2018-08-09 11:10:00,122.2,122.23,122.1,122.23,3540.0,122.2,122.23,122.1,122.23,3540.0
2018-08-09 11:15:00,122.23,122.38,122.22,122.27,5000.0,122.23,122.38,122.22,122.27,5000.0
2018-08-09 11:20:00,122.3,122.3,122.17,122.19,3100.0,122.3,122.3,122.17,122.19,3100.0
2018-08-09 11:25:00,122.17,122.35,122.15,122.3,4610.0,122.17,122.35,122.15,122.3,4610.0
2018-08-09 11:30:00,122.27,122.33,122.17,122.26,10966.0,122.27,122.33,122.17,122.26,10966.0
2018-08-09 11:35:00,122.27,122.57,122.27,122.34,5072.0,122.27,122.57,122.27,122.34,5072.0
2018-08-09 11:40:00,122.32,122.33,122.2,122.2,2500.0,122.32,122.33,122.2,122.2,2500.0
2018-08-09 11:45:00,122.2,122.2,122.01,122.01,2730.0,122.2,122.2,122.01,122.01,2730.0
2018-08-09 11:50:00,121.99,122.09,121.96,122.02,3227.0,121.99,122.09,121.96,122.02,3227.0
2018-08-09 11:55:00,122.01,122.01,121.9,121.9,1863.0,122.01,122.01,121.9,121.9,1863.0
2018-08-09 12:00:00,121.87,121.95,121.8,121.81,8605.0,121.87,121.95,121.8,121.81,8605.0
2018-08-09 12:05:00,121.85,121.89,121.74,121.74,5187.0,121.85,121.89,121.74,121.74,5187.0
2018-08-09 12:10:00,121.77,121.87,121.7,121.84,7068.0,121.77,121.87,121.7,121.84,7068.0
2018-08-09 12:15:00,121.82,121.91,121.76,121.88,1588.0,121.82,121.91,121.76,121.88,1588.0
2018-08-09 12:20:00,121.85,121.91,121.56,121.8,10279.0,121.85,121.91,121.56,121.8,10279.0
2018-08-09 12:25:00,121.78,121.82,121.74,121.82,1314.0,121.78,121.82,121.74,121.82,1314.0
2018-08-09 12:30:00,121.82,121.9,121.81,121.87,3800.0,121.82,121.9,121.81,121.87,3800.0
2018-08-09 12:35:00,121.88,121.88,121.73,121.78,5803.0,121.88,121.88,121.73,121.78,5803.0
2018-08-09 12:40:00,121.76,121.76,121.56,121.56,7319.0,121.76,121.76,121.56,121.56,7319.0
2018-08-09 12:45:00,121.6,121.72,121.57,121.72,3877.0,121.6,121.72,121.57,121.72,3877.0
2018-08-09 12:50:00,121.74,121.76,121.64,121.73,5662.0,121.74,121.76,121.64,121.73,5662.0
2018-08-09 12:55:00,121.75,121.81,121.72,121.76,2325.0,121.75,121.81,121.72,121.76,2325.0
2018-08-09 13:00:00,121.81,121.99,121.76,121.99,2822.0,121.81,121.99,121.76,121.99,2822.0
2018-08-09 13:05:00,121.97,121.98,121.96,121.98,1034.0,121.97,121.98,121.96,121.98,1034.0
2018-08-09 13:10:00,121.95,122.04,121.95,122.04,1774.0,121.95,122.04,121.95,122.04,1774.0
2018-08-09 13:15:00,122.06,122.13,122.06,122.13,650.0,122.06,122.13,122.06,122.13,650.0
2018-08-09 13:20:00,122.17,122.2,122.14,122.2,3474.0,122.17,122.2,122.14,122.2,3474.0
2018-08-09 13:25:00,122.14,122.2,122.13,122.2,2074.0,122.14,122.2,122.13,122.2,2074.0
2018-08-09 13:30:00,122.19,122.24,122.19,122.22,1500.0,122.19,122.24,122.19,122.22,1500.0
2018-08-09 13:35:00,122.2,122.2,122.15,122.15,3399.0,122.2,122.2,122.15,122.15,3399.0
2018-08-09 13:40:00,122.08,122.11,122.06,122.11,1839.0,122.08,122.11,122.06,122.11,1839.0
2018-08-09 13:45:00,122.13,122.19,122.13,122.19,3369.0,122.13,122.19,122.13,122.19,3369.0
2018-08-09 13:50:00,122.19,122.25,122.17,122.24,1410.0,122.19,122.25,122.17,122.24,1410.0
2018-08-09 13:55:00,122.24,122.33,122.23,122.32,3063.0,122.24,122.33,122.23,122.32,3063.0
2018-08-09 14:00:00,122.32,122.4,122.32,122.4,2152.0,122.32,122.4,122.32,122.4,2152.0
2018-08-09 14:05:00,122.4,122.4,122.36,122.36,2532.0,122.4,122.4,122.36,122.36,2532.0
2018-08-09 14:10:00,122.37,122.37,122.24,122.26,1824.0,122.37,122.37,122.24,122.26,1824.0
2018-08-09 14:15:00,122.24,122.27,122.16,122.19,2300.0,122.24,122.27,122.16,122.19,2300.0
2018-08-09 14:20:00,122.19,122.2,122.01,122.03,3719.0,122.19,122.2,122.01,122.03,3719.0
2018-08-09 14:25:00,121.99,122.13,121.99,122.13,2741.0,121.99,122.13,121.99,122.13,2741.0
2018-08-09 14:30:00,122.13,122.21,122.13,122.2,900.0,122.13,122.21,122.13,122.2,900.0
2018-08-09 14:35:00,122.22,122.22,122.17,122.17,1179.0,122.22,122.22,122.17,122.17,1179.0
2018-08-09 14:40:00,122.18,122.18,122.1,122.1,2565.0,122.18,122.18,122.1,122.1,2565.0
2018-08-09 14:45:00,122.1,122.12,122.09,122.1,1385.0,122.1,122.12,122.09,122.1,1385.0
2018-08-09 14:50:00,122.1,122.1,122.08,122.08,2957.0,122.1,122.1,122.08,122.08,2957.0
2018-08-09 14:55:00,122.06,122.06,121.95,121.97,1000.0,122.06,122.06,121.95,121.97,1000.0
2018-08-09 15:00:00,121.95,121.95,121.9,121.94,2000.0,121.95,121.95,121.9,121.94,2000.0
2018-08-09 15:05:00,121.92,121.92,121.87,121.88,3055.0,121.92,121.92,121.87,121.88,3055.0
2018-08-09 15:10:00,121.87,121.89,121.87,121.88,2636.0,121.87,121.89,121.87,121.88,2636.0
2018-08-09 15:15:00,121.87,121.92,121.86,121.92,1400.0,121.87,121.92,121.86,121.92,1400.0
2018-08-09 15:20:00,121.89,121.9,121.86,121.88,1335.0,121.89,121.9,121.86,121.88,1335.0
2018-08-09 15:25:00,121.87,121.88,121.83,121.84,3404.0,121.87,121.88,121.83,121.84,3404.0
2018-08-09 15:30:00,121.84,121.85,121.74,121.75,3525.0,121.84,121.85,121.74,121.75,3525.0
2018-08-09 15:35:00,121.74,121.75,121.73,121.73,3128.0,121.74,121.75,121.73,121.73,3128.0
2018-08-09 15:40:00,121.74,121.8,121.74,121.8,5390.0,121.74,121.8,121.74,121.8,5390.0
2018-08-09 15:45:00,121.8,121.84,121.65,121.68,9371.0,121.8,121.84,121.65,121.68,9371.0
2018-08-09 15:50:00,121.68,121.69,121.6,121.64,16437.0,121.68,121.69,121.6,121.64,16437.0
2018-08-09 15:55:00,121.64,121.72,121.61,121.7,40529.0,121.64,121.72,121.61,121.7,40529.0
2018-08-10 09:30:00,120.79,121.45,120.42,121.31,14422.0,120.79,121.45,120.42,121.31,14422.0
2018-08-10 09:35:00,121.42,121.78,121.34,121.78,2050.0,121.42,121.78,121.34,121.78,2050.0
2018-08-10 09:40:00,121.7,122.02,121.7,122.02,1049.0,121.7,122.02,121.7,122.02,1049.0
2018-08-10 09:45:00,121.96,122.03,121.75,121.75,3545.0,121.96,122.03,121.75,121.75,3545.0
2018-08-10 09:50:00,121.75,121.76,121.49,121.49,1869.0,121.75,121.76,121.49,121.49,1869.0
2018-08-10 09:55:00,121.54,121.79,121.38,121.79,3811.0,121.54,121.79,121.38,121.79,3811.0
2018-08-10 10:00:00,121.84,121.84,121.56,121.6,2157.0,121.84,121.84,121.56,121.6,2157.0
2018-08-10 10:05:00,121.85,121.94,121.75,121.75,5288.0,121.85,121.94,121.75,121.75,5288.0
2018-08-10 10:10:00,121.81,121.86,121.64,121.73,3632.0,121.81,121.86,121.64,121.73,3632.0
2018-08-10 10:15:00,121.78,122.03,121.75,122.01,1500.0,121.78,122.03,121.75,122.01,1500.0
2018-08-10 10:20:00,121.99,121.99,121.57,121.67,21672.0,121.99,121.99,121.57,121.67,21672.0
2018-08-10 10:25:00,121.66,121.79,121.64,121.7,5318.0,121.66,121.79,121.64,121.7,5318.0
2018-08-10 10:30:00,121.63,121.76,121.49,121.76,3525.0,121.63,121.76,121.49,121.76,3525.0
2018-08-10 10:35:00,121.69,121.77,121.61,121.71,1200.0,121.69,121.77,121.61,121.71,1200.0
2018-08-10 10:40:00,121.63,121.63,121.39,121.39,1336.0,121.63,121.63,121.39,121.39,1336.0
2018-08-10 10:45:00,121.33,121.59,121.29,121.59,1902.0,121.33,121.59,121.29,121.59,1902.0
2018-08-10 10:50:00,121.57,121.6,121.29,121.44,3101.0,121.57,121.6,121.29,121.44,3101.0
2018-08-10 10:55:00,121.56,121.56,121.38,121.38,3857.0,121.56,121.56,121.38,121.38,3857.0
2018-08-10 11:00:00,121.38,121.4,121.28,121.33,4693.0,121.38,121.4,121.28,121.33,4693.0
2018-08-10 11:05:00,121.41,121.47,121.29,121.43,4215.0,121.41,121.47,121.29,121.43,4215.0
2018-08-10 11:10:00,121.37,121.45,121.34,121.43,1402.0,121.37,121.45,121.34,121.43,1402.0
2018-08-10 11:15:00,121.42,121.5,121.35,121.44,2110.0,121.42,121.5,121.35,121.44,2110.0
2018-08-10 11:20:00,121.48,121.7,121.44,121.68,2703.0,121.48,121.7,121.44,121.68,2703.0
2018-08-10 11:25:00,121.72,121.73,121.47,121.47,5662.0,121.72,121.73,121.47,121.47,5662.0
2018-08-10 11:30:00,121.52,121.64,121.51,121.51,2414.0,121.52,121.64,121.51,121.51,2414.0
2018-08-10 11:35:00,121.57,121.65,121.57,121.65,1500.0,121.57,121.65,121.57,121.65,1500.0
2018-08-10 11:40:00,121.66,121.66,121.56,121.57,1300.0,121.66,121.66,121.56,121.57,1300.0
2018-08-10 11:45:00,121.6,121.68,121.47,121.57,3371.0,121.6,121.68,121.47,121.57,3371.0
2018-08-10 11:50:00,121.59,121.59,121.5,121.57,1500.0,121.59,121.59,121.5,121.57,1500.0
2018-08-10 11:55:00,121.6,121.64,121.49,121.52,1100.0,121.6,121.64,121.49,121.52,1100.0
2018-08-10 12:00:00,121.55,121.57,121.39,121.46,2400.0,121.55,121.57,121.39,121.46,2400.0
2018-08-10 12:05:00,121.5,121.53,121.38,121.4,2731.0,121.5,121.53,121.38,121.4,2731.0
2018-08-10 12:10:00,121.34,121.39,121.33,121.37,4456.0,121.34,121.39,121.33,121.37,4456.0
2018-08-10 12:15:00,121.38,121.49,121.33,121.49,3282.0,121.38,121.49,121.33,121.49,3282.0
2018-08-10 12:20:00,121.49,121.56,121.48,121.49,1706.0,121.49,121.56,121.48,121.49,1706.0
2018-08-10 12:25:00,121.45,121.51,121.45,121.51,1323.0,121.45,121.51,121.45,121.51,1323.0
2018-08-10 12:30:00,121.51,121.52,121.47,121.51,922.0,121.51,121.52,121.47,121.51,922.0
2018-08-10 12:35:00,121.52,121.64,121.51,121.57,2506.0,121.52,121.64,121.51,121.57,2506.0
2018-08-10 12:40:00,121.55,121.6,121.53,121.54,2010.0,121.55,121.6,121.53,121.54,2010.0
2018-08-10 12:45:00,121.52,121.52,121.46,121.47,2000.0,121.52,121.52,121.46,121.47,2000.0
2018-08-10 12:50:00,121.48,121.48,121.41,121.45,2200.0,121.48,121.48,121.41,121.45,2200.0
2018-08-10 12:55:00,121.47,121.49,121.44,121.48,1817.0,121.47,121.49,121.44,121.48,1817.0
2018-08-10 13:00:00,121.48,121.53,121.42,121.42,4111.0,121.48,121.53,121.42,121.42,4111.0
2018-08-10 13:05:00,121.41,121.41,121.32,121.33,1900.0,121.41,121.41,121.32,121.33,1900.0
2018-08-10 13:10:00,121.34,121.34,121.26,121.32,4208.0,121.34,121.34,121.26,121.32,4208.0
2018-08-10 13:15:00,121.3,121.32,121.14,121.16,1609.0,121.3,121.32,121.14,121.16,1609.0
2018-08-10 13:20:00,121.16,121.29,121.12,121.28,3600.0,121.16,121.29,121.12,121.28,3600.0
2018-08-10 13:25:00,121.3,121.33,121.29,121.3,3000.0,121.3,121.33,121.29,121.3,3000.0
2018-08-10 13:30:00,121.36,121.36,121.25,121.25,3200.0,121.36,121.36,121.25,121.25,3200.0
2018-08-10 13:35:00,121.26,121.26,121.1,121.1,1678.0,121.26,121.26,121.1,121.1,1678.0
2018-08-10 13:40:00,121.1,121.13,121.04,121.09,3055.0,121.1,121.13,121.04,121.09,3055.0
2018-08-10 13:45:00,121.04,121.04,120.94,120.94,1153.0,121.04,121.04,120.94,120.94,1153.0
2018-08-10 13:50:00,120.97,120.99,120.93,120.98,2300.0,120.97,120.99,120.93,120.98,2300.0
2018-08-10 13:55:00,120.95,121.0,120.92,121.0,2189.0,120.95,121.0,120.92,121.0,2189.0
2018-08-10 14:00:00,121.02,121.12,121.01,121.09,3037.0,121.02,121.12,121.01,121.09,3037.0
2018-08-10 14:05:00,121.06,121.11,120.99,121.07,2542.0,121.06,121.11,120.99,121.07,2542.0
2018-08-10 14:10:00,121.07,121.16,121.04,121.13,2814.0,121.07,121.16,121.04,121.13,2814.0
2018-08-10 14:15:00,121.11,121.13,121.09,121.11,1259.0,121.11,121.13,121.09,121.11,1259.0
2018-08-10 14:20:00,121.09,121.1,120.86,120.86,2400.0,121.09,121.1,120.86,120.86,2400.0
2018-08-10 14:25:00,120.9,120.91,120.63,120.7,4332.0,120.9,120.91,120.63,120.7,4332.0
2018-08-10 14:30:00,120.69,120.7,120.63,120.66,3022.0,120.69,120.7,120.63,120.66,3022.0
2018-08-10 14:35:00,120.69,120.69,120.64,120.66,4345.0,120.69,120.69,120.64,120.66,4345.0
2018-08-10 14:40:00,120.65,120.75,120.62,120.75,3143.0,120.65,120.75,120.62,120.75,3143.0
2018-08-10 14:45:00,120.77,120.85,120.73,120.81,3524.0,120.77,120.85,120.73,120.81,3524.0
2018-08-10 14:50:00,120.8,120.82,120.78,120.79,2972.0,120.8,120.82,120.78,120.79,2972.0
2018-08-10 14:55:00,120.82,120.87,120.78,120.83,3864.0,120.82,120.87,120.78,120.83,3864.0
2018-08-10 15:00:00,120.8,120.8,120.71,120.77,5228.0,120.8,120.8,120.71,120.77,5228.0
2018-08-10 15:05:00,120.75,120.75,120.68,120.69,5424.0,120.75,120.75,120.68,120.69,5424.0
2018-08-10 15:10:00,120.68,120.82,120.68,120.79,3121.0,120.68,120.82,120.68,120.79,3121.0
2018-08-10 15:15:00,120.79,120.98,120.79,120.98,2400.0,120.79,120.98,120.79,120.98,2400.0
2018-08-10 15:20:00,120.99,121.14,120.99,121.11,6261.0,120.99,121.14,120.99,121.11,6261.0
2018-08-10 15:25:00,121.09,121.24,121.09,121.11,5350.0,121.09,121.24,121.09,121.11,5350.0
2018-08-10 15:30:00,121.12,121.13,121.03,121.03,5567.0,121.12,121.13,121.03,121.03,5567.0
2018-08-10 15:35:00,121.05,121.13,121.05,121.13,5531.0,121.05,121.13,121.05,121.13,5531.0
2018-08-10 15:40:00,121.13,121.14,121.0,121.01,8464.0,121.13,121.14,121.0,121.01,8464.0
2018-08-10 15:45:00,121.04,121.06,120.99,121.01,11710.0,121.04,121.06,120.99,121.01,11710.0
2018-08-10 15:50:00,121.0,121.18,120.99,121.15,15530.0,121.0,121.18,120.99,121.15,15530.0
2018-08-10 15:55:00,121.14,121.22,121.11,121.14,31972.0,121.14,121.22,121.11,121.14,31972.0
2018-08-13 09:30:00,121.62,121.62,121.21,121.38,8617.0,121.62,121.62,121.21,121.38,8617.0
2018-08-13 09:35:00,121.39,121.4,121.28,121.28,1255.0,121.39,121.4,121.28,121.28,1255.0
2018-08-13 09:40:00,121.48,121.54,121.22,121.26,2544.0,121.48,121.54,121.22,121.26,2544.0
2018-08-13 09:45:00,121.33,121.78,121.33,121.65,4330.0,121.33,121.78,121.33,121.65,4330.0
2018-08-13 09:50:00,121.91,121.94,121.88,121.89,1120.0,121.91,121.94,121.88,121.89,1120.0
2018-08-13 09:55:00,122.03,122.29,122.03,122.27,1936.0,122.03,122.29,122.03,122.27,1936.0
2018-08-13 10:00:00,122.34,122.34,122.02,122.09,4884.0,122.34,122.34,122.02,122.09,4884.0
2018-08-13 10:05:00,122.06,122.26,122.02,122.26,5050.0,122.06,122.26,122.02,122.26,5050.0
2018-08-13 10:10:00,122.31,122.45,122.08,122.08,8962.0,122.31,122.45,122.08,122.08,8962.0
2018-08-13 10:15:00,122.06,122.06,121.72,121.73,3700.0,122.06,122.06,121.72,121.73,3700.0
2018-08-13 10:20:00,121.79,121.82,121.51,121.51,3004.0,121.79,121.82,121.51,121.51,3004.0
2018-08-13 10:25:00,121.53,121.55,121.45,121.53,1100.0,121.53,121.55,121.45,121.53,1100.0
2018-08-13 10:30:00,121.56,121.56,121.41,121.44,3500.0,121.56,121.56,121.41,121.44,3500.0
2018-08-13 10:35:00,121.38,121.49,121.38,121.46,1696.0,121.38,121.49,121.38,121.46,1696.0
2018-08-13 10:40:00,121.47,121.47,121.38,121.46,2117.0,121.47,121.47,121.38,121.46,2117.0
2018-08-13 10:45:00,121.47,121.47,121.28,121.35,4728.0,121.47,121.47,121.28,121.35,4728.0
2018-08-13 10:50:00,121.37,121.38,121.12,121.18,4631.0,121.37,121.38,121.12,121.18,4631.0
2018-08-13 10:55:00,121.2,121.3,121.14,121.25,3275.0,121.2,121.3,121.14,121.25,3275.0
2018-08-13 11:00:00,121.31,121.4,121.31,121.4,1100.0,121.31,121.4,121.31,121.4,1100.0
2018-08-13 11:05:00,121.4,121.4,121.17,121.17,2679.0,121.4,121.4,121.17,121.17,2679.0
2018-08-13 11:10:00,121.14,121.14,120.93,121.14,4705.0,121.14,121.14,120.93,121.14,4705.0
2018-08-13 11:15:00,121.17,121.17,120.83,120.83,6168.0,121.17,121.17,120.83,120.83,6168.0
2018-08-13 11:20:00,120.82,121.06,120.82,121.06,3689.0,120.82,121.06,120.82,121.06,3689.0
2018-08-13 11:25:00,121.04,121.08,120.94,121.04,2800.0,121.04,121.08,120.94,121.04,2800.0
2018-08-13 11:30:00,121.0,121.07,120.98,121.04,1538.0,121.0,121.07,120.98,121.04,1538.0
2018-08-13 11:35:00,121.13,121.13,120.94,120.94,1434.0,121.13,121.13,120.94,120.94,1434.0
2018-08-13 11:40:00,120.96,121.09,120.96,121.03,2169.0,120.96,121.09,120.96,121.03,2169.0
2018-08-13 11:45:00,121.07,121.15,121.06,121.06,1727.0,121.07,121.15,121.06,121.06,1727.0
2018-08-13 11:50:00,121.05,121.06,120.93,120.97,2617.0,121.05,121.06,120.93,120.97,2617.0
2018-08-13 11:55:00,120.99,121.16,120.93,121.04,3750.0,120.99,121.16,120.93,121.04,3750.0
2018-08-13 12:00:00,121.03,121.08,120.99,121.02,1869.0,121.03,121.08,120.99,121.02,1869.0
2018-08-13 12:05:00,121.02,121.14,120.94,121.06,3891.0,121.02,121.14,120.94,121.06,3891.0
2018-08-13 12:10:00,121.06,121.06,120.92,120.93,3729.0,121.06,121.06,120.92,120.93,3729.0
2018-08-13 12:15:00,120.92,120.95,120.76,120.81,3632.0,120.92,120.95,120.76,120.81,3632.0
2018-08-13 12:20:00,120.77,120.77,120.57,120.6,3391.0,120.77,120.77,120.57,120.6,3391.0
2018-08-13 12:25:00,120.57,120.63,120.5,120.58,3249.0,120.57,120.63,120.5,120.58,3249.0
2018-08-13 12:30:00,120.59,120.63,120.52,120.6,2400.0,120.59,120.63,120.52,120.6,2400.0
2018-08-13 12:35:00,120.67,120.79,120.63,120.73,872.0,120.67,120.79,120.63,120.73,872.0
2018-08-13 12:40:00,120.81,120.88,120.75,120.8,1608.0,120.81,120.88,120.75,120.8,1608.0
2018-08-13 12:45:00,120.8,120.8,120.5,120.54,6532.0,120.8,120.8,120.5,120.54,6532.0
2018-08-13 12:50:00,120.58,120.69,120.52,120.57,4900.0,120.58,120.69,120.52,120.57,4900.0
2018-08-13 12:55:00,120.64,120.72,120.64,120.67,3700.0,120.64,120.72,120.64,120.67,3700.0
2018-08-13 13:00:00,120.66,120.66,120.51,120.57,2288.0,120.66,120.66,120.51,120.57,2288.0
2018-08-13 13:05:00,120.53,120.56,120.49,120.51,1653.0,120.53,120.56,120.49,120.51,1653.0
2018-08-13 13:10:00,120.54,120.65,120.53,120.65,942.0,120.54,120.65,120.53,120.65,942.0
2018-08-13 13:15:00,120.63,120.79,120.56,120.78,4234.0,120.63,120.79,120.56,120.78,4234.0
2018-08-13 13:20:00,120.82,120.86,120.8,120.86,2218.0,120.82,120.86,120.8,120.86,2218.0
2018-08-13 13:25:00,120.84,120.94,120.82,120.92,3000.0,120.84,120.94,120.82,120.92,3000.0
2018-08-13 13:30:00,120.95,121.11,120.95,121.09,2514.0,120.95,121.11,120.95,121.09,2514.0
2018-08-13 13:35:00,121.07,121.07,120.87,120.87,2420.0,121.07,121.07,120.87,120.87,2420.0
2018-08-13 13:40:00,120.93,121.04,120.93,121.0,1100.0,120.93,121.04,120.93,121.0,1100.0
2018-08-13 13:45:00,120.99,120.99,120.98,120.98,517.0,120.99,120.99,120.98,120.98,517.0
2018-08-13 13:50:00,121.0,121.08,120.97,121.08,2400.0,121.0,121.08,120.97,121.08,2400.0
2018-08-13 13:55:00,121.06,121.08,121.01,121.01,1600.0,121.06,121.08,121.01,121.01,1600.0
2018-08-13 14:00:00,121.03,121.24,121.02,121.24,14385.0,121.03,121.24,121.02,121.24,14385.0
2018-08-13 14:05:00,121.25,121.41,121.23,121.37,5018.0,121.25,121.41,121.23,121.37,5018.0
2018-08-13 14:10:00,121.36,121.36,121.3,121.3,3508.0,121.36,121.36,121.3,121.3,3508.0
2018-08-13 14:15:00,121.33,121.49,121.32,121.48,3703.0,121.33,121.49,121.32,121.48,3703.0
2018-08-13 14:20:00,121.43,121.53,121.42,121.52,3062.0,121.43,121.53,121.42,121.52,3062.0
2018-08-13 14:25:00,121.52,121.59,121.49,121.54,4658.0,121.52,121.59,121.49,121.54,4658.0
2018-08-13 14:30:00,121.58,121.59,121.52,121.53,3047.0,121.58,121.59,121.52,121.53,3047.0
2018-08-13 14:35:00,121.51,121.51,121.3,121.34,4392.0,121.51,121.51,121.3,121.34,4392.0
2018-08-13 14:40:00,121.35,121.35,121.25,121.25,1196.0,121.35,121.35,121.25,121.25,1196.0
2018-08-13 14:45:00,121.22,121.27,121.22,121.26,1602.0,121.22,121.27,121.22,121.26,1602.0
2018-08-13 14:50:00,121.26,121.26,121.12,121.15,5991.0,121.26,121.26,121.12,121.15,5991.0
2018-08-13 14:55:00,121.14,121.24,121.11,121.19,6149.0,121.14,121.24,121.11,121.19,6149.0
2018-08-13 15:00:00,121.2,121.25,121.15,121.2,15379.0,121.2,121.25,121.15,121.2,15379.0
2018-08-13 15:05:00,121.25,121.28,121.19,121.28,3081.0,121.25,121.28,121.19,121.28,3081.0
2018-08-13 15:10:00,121.29,121.37,121.28,121.32,4491.0,121.29,121.37,121.28,121.32,4491.0
2018-08-13 15:15:00,121.34,121.45,121.31,121.32,5614.0,121.34,121.45,121.31,121.32,5614.0
2018-08-13 15:20:00,121.31,121.31,121.23,121.26,3156.0,121.31,121.31,121.23,121.26,3156.0
2018-08-13 15:25:00,121.28,121.31,121.21,121.21,3767.0,121.28,121.31,121.21,121.21,3767.0
2018-08-13 15:30:00,121.22,121.22,121.08,121.14,4469.0,121.22,121.22,121.08,121.14,4469.0
2018-08-13 15:35:00,121.1,121.1,120.99,120.99,7944.0,121.1,121.1,120.99,120.99,7944.0
2018-08-13 15:40:00,120.98,121.13,120.94,121.11,6119.0,120.98,121.13,120.94,121.11,6119.0
2018-08-13 15:45:00,121.12,121.13,120.94,120.99,14083.0,121.12,121.13,120.94,120.99,14083.0
2018-08-13 15:50:00,120.96,120.96,120.79,120.87,17002.0,120.96,120.96,120.79,120.87,17002.0
2018-08-13 15:55:00,120.89,120.91,120.76,120.8,39105.0,120.89,120.91,120.76,120.8,39105.0
2018-08-14 09:30:00,120.93,121.13,120.1,120.45,6031.0,120.93,121.13,120.1,120.45,6031.0
2018-08-14 09:35:00,120.6,120.84,120.54,120.83,800.0,120.6,120.84,120.54,120.83,800.0
2018-08-14 09:40:00,120.95,120.95,120.67,120.67,2938.0,120.95,120.95,120.67,120.67,2938.0
2018-08-14 09:45:00,120.72,121.09,120.72,121.09,6445.0,120.72,121.09,120.72,121.09,6445.0
2018-08-14 09:50:00,121.05,121.05,120.71,120.9,7108.0,121.05,121.05,120.71,120.9,7108.0
2018-08-14 09:55:00,120.94,121.19,120.84,121.15,5000.0,120.94,121.19,120.84,121.15,5000.0
2018-08-14 10:00:00,121.19,121.2,120.79,120.79,6160.0,121.19,121.2,120.79,120.79,6160.0
2018-08-14 10:05:00,120.79,120.83,120.67,120.83,3313.0,120.79,120.83,120.67,120.83,3313.0
2018-08-14 10:10:00,120.96,121.24,120.96,121.1,2808.0,120.96,121.24,120.96,121.1,2808.0
2018-08-14 10:15:00,121.09,121.33,121.07,121.31,5300.0,121.09,121.33,121.07,121.31,5300.0
2018-08-14 10:20:00,121.38,121.54,121.21,121.23,4370.0,121.38,121.54,121.21,121.23,4370.0
2018-08-14 10:25:00,121.28,121.28,121.05,121.05,1500.0,121.28,121.28,121.05,121.05,1500.0
2018-08-14 10:30:00,121.03,121.17,121.02,121.03,3915.0,121.03,121.17,121.02,121.03,3915.0
2018-08-14 10:35:00,121.02,121.15,121.01,121.11,3550.0,121.02,121.15,121.01,121.11,3550.0
2018-08-14 10:40:00,121.14,121.15,121.09,121.1,5660.0,121.14,121.15,121.09,121.1,5660.0
2018-08-14 10:45:00,121.09,121.27,121.09,121.22,3540.0,121.09,121.27,121.09,121.22,3540.0
2018-08-14 10:50:00,121.25,121.3,121.19,121.29,9282.0,121.25,121.3,121.19,121.29,9282.0
2018-08-14 10:55:00,121.28,121.29,121.21,121.23,3400.0,121.28,121.29,121.21,121.23,3400.0
2018-08-14 11:00:00,121.23,121.26,121.15,121.19,5417.0,121.23,121.26,121.15,121.19,5417.0
2018-08-14 11:05:00,121.19,121.31,121.16,121.31,9850.0,121.19,121.31,121.16,121.31,9850.0
2018-08-14 11:10:00,121.3,121.31,121.18,121.2,7124.0,121.3,121.31,121.18,121.2,7124.0
2018-08-14 11:15:00,121.21,121.36,121.19,121.21,9269.0,121.21,121.36,121.19,121.21,9269.0
2018-08-14 11:20:00,121.2,121.52,121.15,121.52,19102.0,121.2,121.52,121.15,121.52,19102.0
2018-08-14 11:25:00,121.55,121.65,121.38,121.49,8357.0,121.55,121.65,121.38,121.49,8357.0
2018-08-14 11:30:00,121.54,121.56,121.43,121.43,3701.0,121.54,121.56,121.43,121.43,3701.0
2018-08-14 11:35:00,121.48,121.61,121.45,121.57,3519.0,121.48,121.61,121.45,121.57,3519.0
2018-08-14 11:40:00,121.58,121.7,121.54,121.68,4137.0,121.58,121.7,121.54,121.68,4137.0
2018-08-14 11:45:00,121.69,121.76,121.61,121.75,3390.0,121.69,121.76,121.61,121.75,3390.0
2018-08-14 11:50:00,121.7,121.7,121.53,121.53,2700.0,121.7,121.7,121.53,121.53,2700.0
2018-08-14 11:55:00,121.54,121.64,121.48,121.54,3800.0,121.54,121.64,121.48,121.54,3800.0
2018-08-14 12:00:00,121.58,121.76,121.58,121.67,3640.0,121.58,121.76,121.58,121.67,3640.0
2018-08-14 12:05:00,121.66,121.7,121.58,121.59,4868.0,121.66,121.7,121.58,121.59,4868.0
2018-08-14 12:10:00,121.57,121.59,121.5,121.59,2519.0,121.57,121.59,121.5,121.59,2519.0
2018-08-14 12:15:00,121.62,121.72,121.62,121.72,2800.0,121.62,121.72,121.62,121.72,2800.0
2018-08-14 12:20:00,121.79,121.93,121.79,121.87,5845.0,121.79,121.93,121.79,121.87,5845.0
2018-08-14 12:25:00,121.87,121.87,121.79,121.87,7300.0,121.87,121.87,121.79,121.87,7300.0
2018-08-14 12:30:00,121.85,121.87,121.74,121.74,3513.0,121.85,121.87,121.74,121.74,3513.0
2018-08-14 12:35:00,121.78,121.79,121.65,121.72,2505.0,121.78,121.79,121.65,121.72,2505.0
2018-08-14 12:40:00,121.71,121.81,121.62,121.72,4107.0,121.71,121.81,121.62,121.72,4107.0
2018-08-14 12:45:00,121.73,121.79,121.65,121.68,3010.0,121.73,121.79,121.65,121.68,3010.0
2018-08-14 12:50:00,121.69,121.75,121.53,121.53,2311.0,121.69,121.75,121.53,121.53,2311.0
2018-08-14 12:55:00,121.56,121.7,121.56,121.6,2770.0,121.56,121.7,121.56,121.6,2770.0
2018-08-14 13:00:00,121.63,121.74,121.56,121.56,3702.0,121.63,121.74,121.56,121.56,3702.0
2018-08-14 13:05:00,121.57,121.61,121.56,121.57,2000.0,121.57,121.61,121.56,121.57,2000.0
2018-08-14 13:10:00,121.57,121.69,121.57,121.6,3931.0,121.57,121.69,121.57,121.6,3931.0
2018-08-14 13:15:00,121.59,121.59,121.45,121.56,3246.0,121.59,121.59,121.45,121.56,3246.0
2018-08-14 13:20:00,121.53,121.53,121.38,121.48,4069.0,121.53,121.53,121.38,121.48,4069.0
2018-08-14 13:25:00,121.47,121.48,121.39,121.48,3271.0,121.47,121.48,121.39,121.48,3271.0
2018-08-14 13:30:00,121.48,121.54,121.42,121.52,5019.0,121.48,121.54,121.42,121.52,5019.0
2018-08-14 13:35:00,121.55,121.55,121.4,121.48,4935.0,121.55,121.55,121.4,121.48,4935.0
2018-08-14 13:40:00,121.49,121.57,121.43,121.45,3910.0,121.49,121.57,121.43,121.45,3910.0
2018-08-14 13:45:00,121.48,121.57,121.47,121.5,2700.0,121.48,121.57,121.47,121.5,2700.0
2018-08-14 13:50:00,121.52,121.52,121.45,121.48,5378.0,121.52,121.52,121.45,121.48,5378.0
2018-08-14 13:55:00,121.51,121.58,121.49,121.53,5700.0,121.51,121.58,121.49,121.53,5700.0
2018-08-14 14:00:00,121.56,121.56,121.47,121.48,2430.0,121.56,121.56,121.47,121.48,2430.0
2018-08-14 14:05:00,121.45,121.5,121.36,121.37,6627.0,121.45,121.5,121.36,121.37,6627.0
2018-08-14 14:10:00,121.39,121.43,121.39,121.39,3800.0,121.39,121.43,121.39,121.39,3800.0
2018-08-14 14:15:00,121.42,121.46,121.39,121.44,7870.0,121.42,121.46,121.39,121.44,7870.0
2018-08-14 14:20:00,121.44,121.47,121.32,121.35,4869.0,121.44,121.47,121.32,121.35,4869.0
2018-08-14 14:25:00,121.31,121.31,121.22,121.27,3464.0,121.31,121.31,121.22,121.27,3464.0
2018-08-14 14:30:00,121.29,121.39,121.28,121.37,4806.0,121.29,121.39,121.28,121.37,4806.0
2018-08-14 14:35:00,121.39,121.44,121.36,121.36,4607.0,121.39,121.44,121.36,121.36,4607.0
2018-08-14 14:40:00,121.38,121.49,121.38,121.46,7705.0,121.38,121.49,121.38,121.46,7705.0
2018-08-14 14:45:00,121.48,121.52,121.4,121.42,3400.0,121.48,121.52,121.4,121.42,3400.0
2018-08-14 14:50:00,121.43,121.45,121.38,121.45,3676.0,121.43,121.45,121.38,121.45,3676.0
2018-08-14 14:55:00,121.48,121.49,121.37,121.41,6043.0,121.48,121.49,121.37,121.41,6043.0
2018-08-14 15:00:00,121.43,121.43,121.3,121.3,7958.0,121.43,121.43,121.3,121.3,7958.0
2018-08-14 15:05:00,121.3,121.32,121.22,121.24,5796.0,121.3,121.32,121.22,121.24,5796.0
2018-08-14 15:10:00,121.27,121.32,121.27,121.28,4399.0,121.27,121.32,121.27,121.28,4399.0
2018-08-14 15:15:00,121.26,121.29,121.18,121.21,5737.0,121.26,121.29,121.18,121.21,5737.0
2018-08-14 15:20:00,121.21,121.39,121.21,121.37,4245.0,121.21,121.39,121.21,121.37,4245.0
2018-08-14 15:25:00,121.39,121.4,121.29,121.3,6199.0,121.39,121.4,121.29,121.3,6199.0
2018-08-14 15:30:00,121.29,121.35,121.29,121.35,7012.0,121.29,121.35,121.29,121.35,7012.0
2018-08-14 15:35:00,121.37,121.38,121.36,121.38,4815.0,121.37,121.38,121.36,121.38,4815.0
2018-08-14 15:40:00,121.37,121.37,121.23,121.23,8534.0,121.37,121.37,121.23,121.23,8534.0
2018-08-14 15:45:00,121.24,121.36,121.23,121.36,12676.0,121.24,121.36,121.23,121.36,12676.0
2018-08-14 15:50:00,121.36,121.37,121.24,121.25,20652.0,121.36,121.37,121.24,121.25,20652.0
2018-08-14 15:55:00,121.26,121.26,121.14,121.2,59746.0,121.26,121.26,121.14,121.2,59746.0
2018-08-15 09:30:00,120.89,120.9,120.04,120.16,16596.0,120.89,120.9,120.04,120.16,16596.0
2018-08-15 09:35:00,120.29,120.72,120.2,120.72,973.0,120.29,120.72,120.2,120.72,973.0
2018-08-15 09:40:00,120.73,120.73,120.49,120.54,2901.0,120.73,120.73,120.49,120.54,2901.0
2018-08-15 09:45:00,120.49,120.49,120.28,120.29,1072.0,120.49,120.49,120.28,120.29,1072.0
2018-08-15 09:50:00,120.27,120.36,120.22,120.25,4018.0,120.27,120.36,120.22,120.25,4018.0
2018-08-15 09:55:00,120.29,120.34,120.23,120.23,1076.0,120.29,120.34,120.23,120.23,1076.0
2018-08-15 10:00:00,120.25,120.46,120.17,120.41,37422.0,120.25,120.46,120.17,120.41,37422.0
2018-08-15 10:05:00,120.45,120.68,120.35,120.56,7100.0,120.45,120.68,120.35,120.56,7100.0
2018-08-15 10:10:00,120.56,120.78,120.5,120.71,7916.0,120.56,120.78,120.5,120.71,7916.0
2018-08-15 10:15:00,120.75,120.75,120.46,120.63,12505.0,120.75,120.75,120.46,120.63,12505.0
2018-08-15 10:20:00,120.64,120.64,120.53,120.58,2883.0,120.64,120.64,120.53,120.58,2883.0
2018-08-15 10:25:00,120.54,120.63,120.47,120.5,6231.0,120.54,120.63,120.47,120.5,6231.0
2018-08-15 10:30:00,120.47,120.72,120.41,120.68,15926.0,120.47,120.72,120.41,120.68,15926.0
2018-08-15 10:35:00,120.69,120.83,120.68,120.83,4027.0,120.69,120.83,120.68,120.83,4027.0
2018-08-15 10:40:00,120.8,120.8,120.55,120.57,3223.0,120.8,120.8,120.55,120.57,3223.0
2018-08-15 10:45:00,120.51,120.51,120.39,120.45,6708.0,120.51,120.51,120.39,120.45,6708.0
2018-08-15 10:50:00,120.43,120.55,120.39,120.45,9142.0,120.43,120.55,120.39,120.45,9142.0
2018-08-15 10:55:00,120.45,120.5,120.36,120.46,7847.0,120.45,120.5,120.36,120.46,7847.0
2018-08-15 11:00:00,120.43,120.52,120.39,120.5,8841.0,120.43,120.52,120.39,120.5,8841.0
2018-08-15 11:05:00,120.53,120.65,120.38,120.64,5556.0,120.53,120.65,120.38,120.64,5556.0
2018-08-15 11:10:00,120.65,120.75,120.52,120.52,2200.0,120.65,120.75,120.52,120.52,2200.0
2018-08-15 11:15:00,120.54,120.54,120.47,120.52,4040.0,120.54,120.54,120.47,120.52,4040.0
2018-08-15 11:20:00,120.49,120.62,120.45,120.54,5251.0,120.49,120.62,120.45,120.54,5251.0
2018-08-15 11:25:00,120.61,120.8,120.57,120.72,3700.0,120.61,120.8,120.57,120.72,3700.0
2018-08-15 11:30:00,120.68,120.71,120.61,120.68,7100.0,120.68,120.71,120.61,120.68,7100.0
2018-08-15 11:35:00,120.69,120.76,120.65,120.65,11502.0,120.69,120.76,120.65,120.65,11502.0
2018-08-15 11:40:00,120.65,120.65,120.47,120.54,6635.0,120.65,120.65,120.47,120.54,6635.0
2018-08-15 11:45:00,120.5,120.53,120.34,120.41,2350.0,120.5,120.53,120.34,120.41,2350.0
2018-08-15 11:50:00,120.37,120.37,120.27,120.28,700.0,120.37,120.37,120.27,120.28,700.0
2018-08-15 11:55:00,120.29,120.31,120.17,120.17,5084.0,120.29,120.31,120.17,120.17,5084.0
2018-08-15 12:00:00,120.16,120.43,120.15,120.34,9213.0,120.16,120.43,120.15,120.34,9213.0
2018-08-15 12:05:00,120.32,120.36,120.2,120.29,47393.0,120.32,120.36,120.2,120.29,47393.0
2018-08-15 12:10:00,120.3,120.4,120.22,120.36,16556.0,120.3,120.4,120.22,120.36,16556.0
2018-08-15 12:15:00,120.4,120.4,120.22,120.28,7609.0,120.4,120.4,120.22,120.28,7609.0
2018-08-15 12:20:00,120.27,120.31,120.21,120.31,5617.0,120.27,120.31,120.21,120.31,5617.0
2018-08-15 12:25:00,120.35,120.41,120.35,120.39,5025.0,120.35,120.41,120.35,120.39,5025.0
2018-08-15 12:30:00,120.41,120.5,120.31,120.35,4984.0,120.41,120.5,120.31,120.35,4984.0
2018-08-15 12:35:00,120.37,120.37,120.32,120.36,4180.0,120.37,120.37,120.32,120.36,4180.0
2018-08-15 12:40:00,120.39,120.39,120.27,120.28,5343.0,120.39,120.39,120.27,120.28,5343.0
2018-08-15 12:45:00,120.28,120.28,120.15,120.18,6692.0,120.28,120.28,120.15,120.18,6692.0
2018-08-15 12:50:00,120.19,120.23,120.1,120.1,11866.0,120.19,120.23,120.1,120.1,11866.0
2018-08-15 12:55:00,120.12,120.27,120.12,120.24,19647.0,120.12,120.27,120.12,120.24,19647.0
2018-08-15 13:00:00,120.22,120.31,120.21,120.31,6489.0,120.22,120.31,120.21,120.31,6489.0
2018-08-15 13:05:00,120.3,120.46,120.3,120.37,3948.0,120.3,120.46,120.3,120.37,3948.0
2018-08-15 13:10:00,120.38,120.4,120.34,120.38,7625.0,120.38,120.4,120.34,120.38,7625.0
2018-08-15 13:15:00,120.35,120.42,120.35,120.37,2500.0,120.35,120.42,120.35,120.37,2500.0
2018-08-15 13:20:00,120.36,120.4,120.31,120.33,5019.0,120.36,120.4,120.31,120.33,5019.0
2018-08-15 13:25:00,120.3,120.43,120.29,120.38,4612.0,120.3,120.43,120.29,120.38,4612.0
2018-08-15 13:30:00,120.38,120.38,120.28,120.36,7120.0,120.38,120.38,120.28,120.36,7120.0
2018-08-15 13:35:00,120.35,120.38,120.28,120.38,3474.0,120.35,120.38,120.28,120.38,3474.0
2018-08-15 13:40:00,120.36,120.46,120.36,120.46,3400.0,120.36,120.46,120.36,120.46,3400.0
2018-08-15 13:45:00,120.43,120.46,120.35,120.38,4867.0,120.43,120.46,120.35,120.38,4867.0
2018-08-15 13:50:00,120.38,120.4,120.36,120.36,5990.0,120.38,120.4,120.36,120.36,5990.0
2018-08-15 13:55:00,120.4,120.41,120.22,120.22,4501.0,120.4,120.41,120.22,120.22,4501.0
2018-08-15 14:00:00,120.21,120.28,120.19,120.26,6129.0,120.21,120.28,120.19,120.26,6129.0
2018-08-15 14:05:00,120.24,120.24,120.18,120.21,14704.0,120.24,120.24,120.18,120.21,14704.0
2018-08-15 14:10:00,120.2,120.26,120.02,120.02,11285.0,120.2,120.26,120.02,120.02,11285.0
2018-08-15 14:15:00,120.04,120.1,120.04,120.1,4596.0,120.04,120.1,120.04,120.1,4596.0
2018-08-15 14:20:00,120.07,120.23,120.04,120.17,10070.0,120.07,120.23,120.04,120.17,10070.0
2018-08-15 14:25:00,120.19,120.21,119.82,119.82,16669.0,120.19,120.21,119.82,119.82,16669.0
2018-08-15 14:30:00,119.76,119.8,119.58,119.77,6632.0,119.76,119.8,119.58,119.77,6632.0
2018-08-15 14:35:00,119.8,119.91,119.76,119.86,4880.0,119.8,119.91,119.76,119.86,4880.0
2018-08-15 14:40:00,119.81,119.81,119.76,119.79,3261.0,119.81,119.81,119.76,119.79,3261.0
2018-08-15 14:45:00,119.74,119.89,119.69,119.89,10513.0,119.74,119.89,119.69,119.89,10513.0
2018-08-15 14:50:00,119.89,120.1,119.86,120.06,14118.0,119.89,120.1,119.86,120.06,14118.0
2018-08-15 14:55:00,120.11,120.2,120.02,120.19,14011.0,120.11,120.2,120.02,120.19,14011.0
2018-08-15 15:00:00,120.2,120.29,120.05,120.07,14023.0,120.2,120.29,120.05,120.07,14023.0
2018-08-15 15:05:00,120.08,120.15,120.01,120.07,21337.0,120.08,120.15,120.01,120.07,21337.0
2018-08-15 15:10:00,120.06,120.07,119.94,119.97,6907.0,120.06,120.07,119.94,119.97,6907.0
2018-08-15 15:15:00,119.97,120.04,119.94,120.03,11599.0,119.97,120.04,119.94,120.03,11599.0
2018-08-15 15:20:00,120.03,120.05,119.99,120.02,15071.0,120.03,120.05,119.99,120.02,15071.0
2018-08-15 15:25:00,120.04,120.1,120.0,120.01,15281.0,120.04,120.1,120.0,120.01,15281.0
2018-08-15 15:30:00,120.05,120.32,120.04,120.29,49423.0,120.05,120.32,120.04,120.29,49423.0
2018-08-15 15:35:00,120.27,120.31,120.16,120.19,9739.0,120.27,120.31,120.16,120.19,9739.0
2018-08-15 15:40:00,120.17,120.19,120.08,120.15,10308.0,120.17,120.19,120.08,120.15,10308.0
2018-08-15 15:45:00,120.15,120.23,120.13,120.22,19398.0,120.15,120.23,120.13,120.22,19398.0
2018-08-15 15:50:00,120.19,120.2,120.15,120.17,40585.0,120.19,120.2,120.15,120.17,40585.0
2018-08-15 15:55:00,120.19,120.3,120.12,120.21,90239.0,120.19,120.3,120.12,120.21,90239.0
2018-08-16 09:30:00,120.47,120.47,120.19,120.19,7568.0,120.47,120.47,120.19,120.19,7568.0
2018-08-16 09:35:00,120.41,120.52,119.87,120.52,2722.0,120.41,120.52,119.87,120.52,2722.0
2018-08-16 09:40:00,120.61,120.7,120.5,120.61,1700.0,120.61,120.7,120.5,120.61,1700.0
2018-08-16 09:45:00,120.67,120.68,120.48,120.59,2404.0,120.67,120.68,120.48,120.59,2404.0
2018-08-16 09:50:00,120.62,120.73,120.44,120.45,2938.0,120.62,120.73,120.44,120.45,2938.0
2018-08-16 09:55:00,120.46,120.71,120.4,120.4,2752.0,120.46,120.71,120.4,120.4,2752.0
2018-08-16 10:00:00,120.38,120.99,120.38,120.93,5341.0,120.38,120.99,120.38,120.93,5341.0
2018-08-16 10:05:00,120.94,121.17,120.93,121.02,2675.0,120.94,121.17,120.93,121.02,2675.0
2018-08-16 10:10:00,121.01,121.02,120.86,120.99,3047.0,121.01,121.02,120.86,120.99,3047.0
2018-08-16 10:15:00,121.01,121.03,120.81,120.81,5250.0,121.01,121.03,120.81,120.81,5250.0
2018-08-16 10:20:00,120.81,120.95,120.81,120.82,4016.0,120.81,120.95,120.81,120.82,4016.0
2018-08-16 10:25:00,120.89,120.9,120.79,120.86,1616.0,120.89,120.9,120.79,120.86,1616.0
2018-08-16 10:30:00,120.9,121.33,120.9,121.33,4471.0,120.9,121.33,120.9,121.33,4471.0
2018-08-16 10:35:00,121.28,121.34,121.01,121.03,7304.0,121.28,121.34,121.01,121.03,7304.0
2018-08-16 10:40:00,121.07,121.13,120.93,121.11,4100.0,121.07,121.13,120.93,121.11,4100.0
2018-08-16 10:45:00,121.16,121.26,121.16,121.26,2000.0,121.16,121.26,121.16,121.26,2000.0
2018-08-16 10:50:00,121.24,121.24,120.95,121.16,3939.0,121.24,121.24,120.95,121.16,3939.0
2018-08-16 10:55:00,121.23,121.42,121.23,121.36,2853.0,121.23,121.42,121.23,121.36,2853.0
2018-08-16 11:00:00,121.36,121.52,121.36,121.45,3640.0,121.36,121.52,121.36,121.45,3640.0
2018-08-16 11:05:00,121.44,121.51,121.4,121.44,6909.0,121.44,121.51,121.4,121.44,6909.0
2018-08-16 11:10:00,121.45,121.59,121.42,121.52,7047.0,121.45,121.59,121.42,121.52,7047.0
2018-08-16 11:15:00,121.55,121.6,121.51,121.51,1550.0,121.55,121.6,121.51,121.51,1550.0
2018-08-16 11:20:00,121.53,121.79,121.5,121.78,3321.0,121.53,121.79,121.5,121.78,3321.0
2018-08-16 11:25:00,121.77,121.85,121.73,121.75,4424.0,121.77,121.85,121.73,121.75,4424.0
2018-08-16 11:30:00,121.7,121.74,121.66,121.67,4094.0,121.7,121.74,121.66,121.67,4094.0
2018-08-16 11:35:00,121.66,121.69,121.51,121.55,4907.0,121.66,121.69,121.51,121.55,4907.0
2018-08-16 11:40:00,121.53,121.68,121.46,121.66,6530.0,121.53,121.68,121.46,121.66,6530.0
2018-08-16 11:45:00,121.68,121.76,121.68,121.75,1997.0,121.68,121.76,121.68,121.75,1997.0
2018-08-16 11:50:00,121.74,121.74,121.64,121.74,2616.0,121.74,121.74,121.64,121.74,2616.0
2018-08-16 11:55:00,121.74,121.91,121.71,121.86,3702.0,121.74,121.91,121.71,121.86,3702.0
2018-08-16 12:00:00,121.87,121.99,121.86,121.89,2685.0,121.87,121.99,121.86,121.89,2685.0
2018-08-16 12:05:00,121.88,121.94,121.86,121.94,3413.0,121.88,121.94,121.86,121.94,3413.0
2018-08-16 12:10:00,121.92,121.94,121.87,121.9,2002.0,121.92,121.94,121.87,121.9,2002.0
2018-08-16 12:15:00,121.87,121.9,121.8,121.9,3399.0,121.87,121.9,121.8,121.9,3399.0
2018-08-16 12:20:00,121.88,121.88,121.8,121.8,1191.0,121.88,121.88,121.8,121.8,1191.0
2018-08-16 12:25:00,121.82,121.82,121.76,121.77,2546.0,121.82,121.82,121.76,121.77,2546.0
2018-08-16 12:30:00,121.77,121.79,121.69,121.7,1754.0,121.77,121.79,121.69,121.7,1754.0
2018-08-16 12:35:00,121.69,121.72,121.67,121.72,2764.0,121.69,121.72,121.67,121.72,2764.0
2018-08-16 12:40:00,121.69,121.69,121.6,121.62,2738.0,121.69,121.69,121.6,121.62,2738.0
2018-08-16 12:45:00,121.63,121.65,121.63,121.65,1001.0,121.63,121.65,121.63,121.65,1001.0
2018-08-16 12:50:00,121.63,121.65,121.55,121.56,3159.0,121.63,121.65,121.55,121.56,3159.0
2018-08-16 12:55:00,121.54,121.56,121.51,121.55,2490.0,121.54,121.56,121.51,121.55,2490.0
2018-08-16 13:00:00,121.53,121.65,121.5,121.55,8378.0,121.53,121.65,121.5,121.55,8378.0
2018-08-16 13:05:00,121.55,121.58,121.48,121.51,4500.0,121.55,121.58,121.48,121.51,4500.0
2018-08-16 13:10:00,121.49,121.63,121.48,121.6,6161.0,121.49,121.63,121.48,121.6,6161.0
2018-08-16 13:15:00,121.6,121.6,121.48,121.48,5442.0,121.6,121.6,121.48,121.48,5442.0
2018-08-16 13:20:00,121.51,121.77,121.47,121.66,16829.0,121.51,121.77,121.47,121.66,16829.0
2018-08-16 13:25:00,121.65,121.66,121.56,121.58,2321.0,121.65,121.66,121.56,121.58,2321.0
2018-08-16 13:30:00,121.61,121.61,121.48,121.48,1509.0,121.61,121.61,121.48,121.48,1509.0
2018-08-16 13:35:00,121.53,121.57,121.51,121.51,1823.0,121.53,121.57,121.51,121.51,1823.0
2018-08-16 13:40:00,121.53,121.59,121.5,121.54,1636.0,121.53,121.59,121.5,121.54,1636.0
2018-08-16 13:45:00,121.53,121.53,121.38,121.38,1465.0,121.53,121.53,121.38,121.38,1465.0
2018-08-16 13:50:00,121.35,121.39,121.32,121.33,2243.0,121.35,121.39,121.32,121.33,2243.0
2018-08-16 13:55:00,121.32,121.32,121.28,121.28,800.0,121.32,121.32,121.28,121.28,800.0
2018-08-16 14:00:00,121.25,121.35,121.13,121.33,12181.0,121.25,121.35,121.13,121.33,12181.0
2018-08-16 14:05:00,121.34,121.34,121.2,121.22,1600.0,121.34,121.34,121.2,121.22,1600.0
2018-08-16 14:10:00,121.24,121.3,121.2,121.2,4109.0,121.24,121.3,121.2,121.2,4109.0
2018-08-16 14:15:00,121.19,121.3,121.19,121.3,2107.0,121.19,121.3,121.19,121.3,2107.0
2018-08-16 14:20:00,121.3,121.35,121.27,121.35,3727.0,121.3,121.35,121.27,121.35,3727.0
2018-08-16 14:25:00,121.32,121.32,121.17,121.17,3047.0,121.32,121.32,121.17,121.17,3047.0
2018-08-16 14:30:00,121.1,121.1,120.88,120.94,2485.0,121.1,121.1,120.88,120.94,2485.0
2018-08-16 14:35:00,120.97,121.04,120.93,120.97,2187.0,120.97,121.04,120.93,120.97,2187.0
2018-08-16 14:40:00,120.96,120.96,120.89,120.89,2601.0,120.96,120.96,120.89,120.89,2601.0
2018-08-16 14:45:00,120.9,120.99,120.9,120.98,2616.0,120.9,120.99,120.9,120.98,2616.0
2018-08-16 14:50:00,121.03,121.06,121.01,121.06,1400.0,121.03,121.06,121.01,121.06,1400.0
2018-08-16 14:55:00,121.06,121.07,121.04,121.04,1796.0,121.06,121.07,121.04,121.04,1796.0
2018-08-16 15:00:00,121.05,121.16,121.03,121.16,4000.0,121.05,121.16,121.03,121.16,4000.0
2018-08-16 15:05:00,121.16,121.16,121.1,121.11,3896.0,121.16,121.16,121.1,121.11,3896.0
2018-08-16 15:10:00,121.09,121.14,121.06,121.1,3276.0,121.09,121.14,121.06,121.1,3276.0
2018-08-16 15:15:00,121.09,121.11,121.05,121.09,3901.0,121.09,121.11,121.05,121.09,3901.0
2018-08-16 15:20:00,121.07,121.22,121.03,121.21,3974.0,121.07,121.22,121.03,121.21,3974.0
2018-08-16 15:25:00,121.17,121.17,121.08,121.11,4100.0,121.17,121.17,121.08,121.11,4100.0
2018-08-16 15:30:00,121.12,121.15,121.05,121.15,9277.0,121.12,121.15,121.05,121.15,9277.0
2018-08-16 15:35:00,121.08,121.09,120.98,120.98,3750.0,121.08,121.09,120.98,120.98,3750.0
2018-08-16 15:40:00,120.98,121.01,120.95,120.97,7833.0,120.98,121.01,120.95,120.97,7833.0
2018-08-16 15:45:00,120.97,121.0,120.93,120.93,7895.0,120.97,121.0,120.93,120.93,7895.0
2018-08-16 15:50:00,120.93,120.93,120.83,120.88,13202.0,120.93,120.93,120.83,120.88,13202.0
2018-08-16 15:55:00,120.9,121.03,120.86,121.03,22816.0,120.9,121.03,120.86,121.03,22816.0
2018-08-17 09:30:00,121.0,121.41,120.73,120.86,17446.0,121.0,121.41,120.73,120.86,17446.0
2018-08-17 09:35:00,121.41,121.41,121.41,121.41,100.0,121.41,121.41,121.41,121.41,100.0
2018-08-17 09:40:00,121.39,121.39,120.78,120.78,1850.0,121.39,121.39,120.78,120.78,1850.0
2018-08-17 09:45:00,120.86,121.5,120.65,120.65,190501.0,120.86,121.5,120.65,120.65,190501.0
2018-08-17 09:50:00,120.67,120.67,120.04,120.19,5268.0,120.67,120.67,120.04,120.19,5268.0
2018-08-17 09:55:00,120.16,120.24,119.87,119.95,6580.0,120.16,120.24,119.87,119.95,6580.0
2018-08-17 10:00:00,119.9,120.06,119.89,119.92,8923.0,119.9,120.06,119.89,119.92,8923.0
2018-08-17 10:05:00,119.98,120.03,119.74,119.93,6094.0,119.98,120.03,119.74,119.93,6094.0
2018-08-17 10:10:00,119.99,120.49,119.99,120.49,2608.0,119.99,120.49,119.99,120.49,2608.0
2018-08-17 10:15:00,120.49,120.64,120.28,120.28,3779.0,120.49,120.64,120.28,120.28,3779.0
2018-08-17 10:20:00,120.3,120.38,120.3,120.37,1240.0,120.3,120.38,120.3,120.37,1240.0
2018-08-17 10:25:00,120.31,120.31,119.99,120.01,8510.0,120.31,120.31,119.99,120.01,8510.0
2018-08-17 10:30:00,120.05,120.08,119.96,120.08,9612.0,120.05,120.08,119.96,120.08,9612.0
2018-08-17 10:35:00,120.1,120.18,120.01,120.01,3897.0,120.1,120.18,120.01,120.01,3897.0
2018-08-17 10:40:00,120.07,120.1,120.0,120.1,1950.0,120.07,120.1,120.0,120.1,1950.0
2018-08-17 10:45:00,120.1,120.23,120.08,120.12,3600.0,120.1,120.23,120.08,120.12,3600.0
2018-08-17 10:50:00,120.11,120.23,120.09,120.15,3923.0,120.11,120.23,120.09,120.15,3923.0
2018-08-17 10:55:00,120.17,120.17,120.02,120.02,1200.0,120.17,120.17,120.02,120.02,1200.0
2018-08-17 11:00:00,120.02,120.22,120.01,120.18,5677.0,120.02,120.22,120.01,120.18,5677.0
2018-08-17 11:05:00,120.18,120.18,120.08,120.15,1600.0,120.18,120.18,120.08,120.15,1600.0
2018-08-17 11:10:00,120.16,120.23,120.13,120.2,1120.0,120.16,120.23,120.13,120.2,1120.0
2018-08-17 11:15:00,120.23,120.31,120.19,120.31,3534.0,120.23,120.31,120.19,120.31,3534.0
2018-08-17 11:20:00,120.33,120.37,120.22,120.27,1810.0,120.33,120.37,120.22,120.27,1810.0
2018-08-17 11:25:00,120.2,120.21,120.15,120.15,694.0,120.2,120.21,120.15,120.15,694.0
2018-08-17 11:30:00,120.21,120.25,120.2,120.2,1200.0,120.21,120.25,120.2,120.2,1200.0
2018-08-17 11:35:00,120.22,120.26,120.11,120.17,3427.0,120.22,120.26,120.11,120.17,3427.0
2018-08-17 11:40:00,120.17,120.26,120.15,120.25,3317.0,120.17,120.26,120.15,120.25,3317.0
2018-08-17 11:45:00,120.29,120.37,120.13,120.23,5549.0,120.29,120.37,120.13,120.23,5549.0
2018-08-17 11:50:00,120.24,120.24,120.14,120.14,2503.0,120.24,120.24,120.14,120.14,2503.0
2018-08-17 11:55:00,120.12,120.18,120.08,120.15,2252.0,120.12,120.18,120.08,120.15,2252.0
2018-08-17 12:00:00,120.15,120.26,120.14,120.26,3218.0,120.15,120.26,120.14,120.26,3218.0
2018-08-17 12:05:00,120.3,120.37,120.26,120.36,2422.0,120.3,120.37,120.26,120.36,2422.0
2018-08-17 12:10:00,120.37,120.46,120.21,120.21,14634.0,120.37,120.46,120.21,120.21,14634.0
2018-08-17 12:15:00,120.22,120.22,120.19,120.2,1072.0,120.22,120.22,120.19,120.2,1072.0
2018-08-17 12:20:00,120.21,120.22,120.14,120.18,4204.0,120.21,120.22,120.14,120.18,4204.0
2018-08-17 12:25:00,120.2,120.22,120.19,120.22,700.0,120.2,120.22,120.19,120.22,700.0
2018-08-17 12:30:00,120.19,120.21,120.06,120.06,2748.0,120.19,120.21,120.06,120.06,2748.0
2018-08-17 12:35:00,120.1,120.12,120.09,120.09,1200.0,120.1,120.12,120.09,120.09,1200.0
2018-08-17 12:40:00,120.09,120.09,120.06,120.06,900.0,120.09,120.09,120.06,120.06,900.0
2018-08-17 12:45:00,120.08,120.08,120.0,120.05,1300.0,120.08,120.08,120.0,120.05,1300.0
2018-08-17 12:50:00,120.06,120.11,120.01,120.02,5180.0,120.06,120.11,120.01,120.02,5180.0
2018-08-17 12:55:00,120.05,120.07,119.95,119.95,6470.0,120.05,120.07,119.95,119.95,6470.0
2018-08-17 13:00:00,119.99,120.1,119.97,119.99,7358.0,119.99,120.1,119.97,119.99,7358.0
2018-08-17 13:05:00,120.02,120.02,119.96,120.0,2700.0,120.02,120.02,119.96,120.0,2700.0
2018-08-17 13:10:00,120.03,120.03,119.96,119.96,5200.0,120.03,120.03,119.96,119.96,5200.0
2018-08-17 13:15:00,119.98,120.0,119.9,119.96,11200.0,119.98,120.0,119.9,119.96,11200.0
2018-08-17 13:20:00,119.98,120.0,119.92,119.96,5676.0,119.98,120.0,119.92,119.96,5676.0
2018-08-17 13:25:00,119.96,120.0,119.93,119.98,6700.0,119.96,120.0,119.93,119.98,6700.0
2018-08-17 13:30:00,119.98,120.09,119.97,120.09,5605.0,119.98,120.09,119.97,120.09,5605.0
2018-08-17 13:35:00,120.07,120.08,120.07,120.08,400.0,120.07,120.08,120.07,120.08,400.0
2018-08-17 13:40:00,120.09,120.09,120.02,120.02,4413.0,120.09,120.09,120.02,120.02,4413.0
2018-08-17 13:45:00,119.99,120.03,119.99,120.01,6761.0,119.99,120.03,119.99,120.01,6761.0
2018-08-17 13:50:00,120.03,120.1,120.0,120.07,2107.0,120.03,120.1,120.0,120.07,2107.0
2018-08-17 13:55:00,120.06,120.09,120.04,120.05,3620.0,120.06,120.09,120.04,120.05,3620.0
2018-08-17 14:00:00,120.03,120.21,120.01,120.21,6959.0,120.03,120.21,120.01,120.21,6959.0
2018-08-17 14:05:00,120.23,120.34,120.23,120.3,9026.0,120.23,120.34,120.23,120.3,9026.0
2018-08-17 14:10:00,120.3,120.3,120.16,120.21,5422.0,120.3,120.3,120.16,120.21,5422.0
2018-08-17 14:15:00,120.21,120.29,120.11,120.22,5145.0,120.21,120.29,120.11,120.22,5145.0
2018-08-17 14:20:00,120.15,120.23,120.13,120.23,3225.0,120.15,120.23,120.13,120.23,3225.0
2018-08-17 14:25:00,120.21,120.22,120.15,120.15,2103.0,120.21,120.22,120.15,120.15,2103.0
2018-08-17 14:30:00,120.19,120.24,120.19,120.2,1076.0,120.19,120.24,120.19,120.2,1076.0
2018-08-17 14:35:00,120.21,120.21,120.1,120.11,3002.0,120.21,120.21,120.1,120.11,3002.0
2018-08-17 14:40:00,120.11,120.3,120.11,120.25,1952.0,120.11,120.3,120.11,120.25,1952.0
2018-08-17 14:45:00,120.22,120.31,120.21,120.28,4347.0,120.22,120.31,120.21,120.28,4347.0
2018-08-17 14:50:00,120.27,120.43,120.26,120.43,2514.0,120.27,120.43,120.26,120.43,2514.0
2018-08-17 14:55:00,120.42,120.43,120.32,120.32,4000.0,120.42,120.43,120.32,120.32,4000.0
2018-08-17 15:00:00,120.36,120.36,120.3,120.34,2501.0,120.36,120.36,120.3,120.34,2501.0
2018-08-17 15:05:00,120.35,120.35,120.21,120.22,7727.0,120.35,120.35,120.21,120.22,7727.0
2018-08-17 15:10:00,120.21,120.29,120.21,120.27,2000.0,120.21,120.29,120.21,120.27,2000.0
2018-08-17 15:15:00,120.3,120.3,120.22,120.28,3238.0,120.3,120.3,120.22,120.28,3238.0
2018-08-17 15:20:00,120.27,120.32,120.26,120.27,2936.0,120.27,120.32,120.26,120.27,2936.0
2018-08-17 15:25:00,120.25,120.25,120.15,120.15,4907.0,120.25,120.25,120.15,120.15,4907.0
2018-08-17 15:30:00,120.12,120.16,120.08,120.13,6690.0,120.12,120.16,120.08,120.13,6690.0
2018-08-17 15:35:00,120.12,120.24,120.12,120.17,7156.0,120.12,120.24,120.12,120.17,7156.0
2018-08-17 15:40:00,120.19,120.3,120.17,120.21,11674.0,120.19,120.3,120.17,120.21,11674.0
2018-08-17 15:45:00,120.21,120.23,120.19,120.19,11953.0,120.21,120.23,120.19,120.19,11953.0
2018-08-17 15:50:00,120.19,120.24,120.15,120.22,15412.0,120.19,120.24,120.15,120.22,15412.0
2018-08-17 15:55:00,120.22,120.34,120.2,120.27,33655.0,120.22,120.34,120.2,120.27,33655.0
2018-08-20 09:30:00,120.9,121.29,120.84,121.16,15491.0,120.9,121.29,120.84,121.16,15491.0
2018-08-20 09:35:00,121.25,121.29,121.03,121.27,4339.0,121.25,121.29,121.03,121.27,4339.0
2018-08-20 09:40:00,121.27,121.27,120.83,120.88,11871.0,121.27,121.27,120.83,120.88,11871.0
2018-08-20 09:45:00,120.94,121.3,120.85,121.24,6781.0,120.94,121.3,120.85,121.24,6781.0
2018-08-20 09:50:00,121.24,121.24,120.76,120.91,6250.0,121.24,121.24,120.76,120.91,6250.0
2018-08-20 09:55:00,120.79,120.89,120.72,120.72,6270.0,120.79,120.89,120.72,120.72,6270.0
2018-08-20 10:00:00,120.75,120.8,120.55,120.6,3855.0,120.75,120.8,120.55,120.6,3855.0
2018-08-20 10:05:00,120.58,120.65,120.49,120.56,4607.0,120.58,120.65,120.49,120.56,4607.0
2018-08-20 10:10:00,120.59,120.62,120.14,120.15,183283.0,120.59,120.62,120.14,120.15,183283.0
2018-08-20 10:15:00,120.19,120.45,120.18,120.42,49764.0,120.19,120.45,120.18,120.42,49764.0
2018-08-20 10:20:00,120.41,120.61,120.4,120.51,7401.0,120.41,120.61,120.4,120.51,7401.0
2018-08-20 10:25:00,120.48,120.58,120.48,120.58,2001.0,120.48,120.58,120.48,120.58,2001.0
2018-08-20 10:30:00,120.6,120.61,120.25,120.34,6409.0,120.6,120.61,120.25,120.34,6409.0
2018-08-20 10:35:00,120.41,120.46,120.01,120.01,4889.0,120.41,120.46,120.01,120.01,4889.0
2018-08-20 10:40:00,119.93,120.04,119.7,119.74,11444.0,119.93,120.04,119.7,119.74,11444.0
2018-08-20 10:45:00,119.67,119.98,119.53,119.94,9600.0,119.67,119.98,119.53,119.94,9600.0
2018-08-20 10:50:00,119.98,120.2,119.94,120.03,4282.0,119.98,120.2,119.94,120.03,4282.0
2018-08-20 10:55:00,120.04,120.17,119.95,120.17,5115.0,120.04,120.17,119.95,120.17,5115.0
2018-08-20 11:00:00,120.1,120.32,120.03,120.32,6042.0,120.1,120.32,120.03,120.32,6042.0
2018-08-20 11:05:00,120.28,120.28,120.09,120.2,6749.0,120.28,120.28,120.09,120.2,6749.0
2018-08-20 11:10:00,120.19,120.26,120.12,120.14,3965.0,120.19,120.26,120.12,120.14,3965.0
2018-08-20 11:15:00,120.07,120.24,119.99,120.23,4300.0,120.07,120.24,119.99,120.23,4300.0
2018-08-20 11:20:00,120.23,120.24,120.12,120.2,4883.0,120.23,120.24,120.12,120.2,4883.0
2018-08-20 11:25:00,120.17,120.26,120.09,120.12,3500.0,120.17,120.26,120.09,120.12,3500.0
2018-08-20 11:30:00,120.16,120.16,120.01,120.1,2907.0,120.16,120.16,120.01,120.1,2907.0
2018-08-20 11:35:00,120.07,120.15,120.03,120.1,3800.0,120.07,120.15,120.03,120.1,3800.0
2018-08-20 11:40:00,120.13,120.33,120.1,120.33,5400.0,120.13,120.33,120.1,120.33,5400.0
2018-08-20 11:45:00,120.28,120.35,120.23,120.32,3448.0,120.28,120.35,120.23,120.32,3448.0
2018-08-20 11:50:00,120.32,120.4,120.27,120.33,7418.0,120.32,120.4,120.27,120.33,7418.0
2018-08-20 11:55:00,120.33,120.43,120.32,120.39,3700.0,120.33,120.43,120.32,120.39,3700.0
2018-08-20 12:00:00,120.42,120.54,120.37,120.5,9100.0,120.42,120.54,120.37,120.5,9100.0
2018-08-20 12:05:00,120.47,120.52,120.37,120.41,4524.0,120.47,120.52,120.37,120.41,4524.0
2018-08-20 12:10:00,120.43,120.51,120.38,120.45,14324.0,120.43,120.51,120.38,120.45,14324.0
2018-08-20 12:15:00,120.46,120.61,120.39,120.58,19824.0,120.46,120.61,120.39,120.58,19824.0
2018-08-20 12:20:00,120.61,120.9,120.61,120.82,14752.0,120.61,120.9,120.61,120.82,14752.0
2018-08-20 12:25:00,120.87,120.87,120.75,120.77,2416.0,120.87,120.87,120.75,120.77,2416.0
2018-08-20 12:30:00,120.83,120.83,120.65,120.68,2482.0,120.83,120.83,120.65,120.68,2482.0
2018-08-20 12:35:00,120.71,120.74,120.69,120.72,1221.0,120.71,120.74,120.69,120.72,1221.0
2018-08-20 12:40:00,120.68,120.7,120.66,120.68,3867.0,120.68,120.7,120.66,120.68,3867.0
2018-08-20 12:45:00,120.66,120.68,120.64,120.66,800.0,120.66,120.68,120.64,120.66,800.0
2018-08-20 12:50:00,120.66,120.75,120.65,120.75,4254.0,120.66,120.75,120.65,120.75,4254.0
2018-08-20 12:55:00,120.81,120.81,120.77,120.81,1000.0,120.81,120.81,120.77,120.81,1000.0
2018-08-20 13:00:00,120.83,120.84,120.73,120.73,4449.0,120.83,120.84,120.73,120.73,4449.0
2018-08-20 13:05:00,120.73,120.83,120.73,120.78,1800.0,120.73,120.83,120.73,120.78,1800.0
2018-08-20 13:10:00,120.83,120.85,120.79,120.79,1800.0,120.83,120.85,120.79,120.79,1800.0
2018-08-20 13:15:00,120.81,120.85,120.74,120.76,2631.0,120.81,120.85,120.74,120.76,2631.0
2018-08-20 13:20:00,120.77,120.82,120.4,120.72,19804.0,120.77,120.82,120.4,120.72,19804.0
2018-08-20 13:25:00,120.75,120.86,120.7,120.75,5808.0,120.75,120.86,120.7,120.75,5808.0
2018-08-20 13:30:00,120.75,120.81,120.74,120.77,3913.0,120.75,120.81,120.74,120.77,3913.0
2018-08-20 13:35:00,120.72,120.8,120.67,120.76,6681.0,120.72,120.8,120.67,120.76,6681.0
2018-08-20 13:40:00,120.73,120.73,120.6,120.6,4981.0,120.73,120.73,120.6,120.6,4981.0
2018-08-20 13:45:00,120.58,120.65,120.55,120.59,5356.0,120.58,120.65,120.55,120.59,5356.0
2018-08-20 13:50:00,120.58,120.61,120.53,120.57,3005.0,120.58,120.61,120.53,120.57,3005.0
2018-08-20 13:55:00,120.57,120.57,120.47,120.5,6022.0,120.57,120.57,120.47,120.5,6022.0
2018-08-20 14:00:00,120.53,120.53,120.44,120.51,8820.0,120.53,120.53,120.44,120.51,8820.0
2018-08-20 14:05:00,120.53,120.57,120.47,120.55,8723.0,120.53,120.57,120.47,120.55,8723.0
2018-08-20 14:10:00,120.56,120.61,120.53,120.57,8571.0,120.56,120.61,120.53,120.57,8571.0
2018-08-20 14:15:00,120.56,120.57,120.51,120.53,7390.0,120.56,120.57,120.51,120.53,7390.0
2018-08-20 14:20:00,120.51,120.54,120.46,120.46,6172.0,120.51,120.54,120.46,120.46,6172.0
2018-08-20 14:25:00,120.45,120.63,120.44,120.61,12094.0,120.45,120.63,120.44,120.61,12094.0
2018-08-20 14:30:00,120.62,121.03,120.62,120.97,23492.0,120.62,121.03,120.62,120.97,23492.0
2018-08-20 14:35:00,121.01,121.01,120.84,120.84,4180.0,121.01,121.01,120.84,120.84,4180.0
2018-08-20 14:40:00,120.81,120.83,120.74,120.75,5404.0,120.81,120.83,120.74,120.75,5404.0
2018-08-20 14:45:00,120.73,120.75,120.68,120.73,4323.0,120.73,120.75,120.68,120.73,4323.0
2018-08-20 14:50:00,120.72,120.74,120.7,120.73,2301.0,120.72,120.74,120.7,120.73,2301.0
2018-08-20 14:55:00,120.73,120.73,120.66,120.66,3792.0,120.73,120.73,120.66,120.66,3792.0
2018-08-20 15:00:00,120.66,120.68,120.57,120.67,8085.0,120.66,120.68,120.57,120.67,8085.0
2018-08-20 15:05:00,120.67,120.73,120.65,120.73,8691.0,120.67,120.73,120.65,120.73,8691.0
2018-08-20 15:10:00,120.74,120.77,120.72,120.76,5526.0,120.74,120.77,120.72,120.76,5526.0
2018-08-20 15:15:00,120.75,120.84,120.73,120.73,8304.0,120.75,120.84,120.73,120.73,8304.0
2018-08-20 15:20:00,120.76,120.76,120.67,120.69,9741.0,120.76,120.76,120.67,120.69,9741.0
2018-08-20 15:25:00,120.69,120.71,120.65,120.67,7315.0,120.69,120.71,120.65,120.67,7315.0
2018-08-20 15:30:00,120.64,120.67,120.6,120.6,8607.0,120.64,120.67,120.6,120.6,8607.0
2018-08-20 15:35:00,120.59,120.63,120.55,120.55,8240.0,120.59,120.63,120.55,120.55,8240.0
2018-08-20 15:40:00,120.55,120.59,120.54,120.54,14793.0,120.55,120.59,120.54,120.54,14793.0
2018-08-20 15:45:00,120.56,120.57,120.44,120.51,23800.0,120.56,120.57,120.44,120.51,23800.0
2018-08-20 15:50:00,120.51,120.54,120.43,120.54,19700.0,120.51,120.54,120.43,120.54,19700.0
2018-08-20 15:55:00,120.54,120.57,120.29,120.34,96119.0,120.54,120.57,120.29,120.34,96119.0
2018-08-21 09:30:00,120.76,122.34,120.76,122.32,215937.0,120.76,122.34,120.76,122.32,215937.0
2018-08-21 09:35:00,122.23,122.49,121.57,122.09,60575.0,122.23,122.49,121.57,122.09,60575.0
2018-08-21 09:40:00,122.1,122.1,121.72,121.73,2300.0,122.1,122.1,121.72,121.73,2300.0
2018-08-21 09:45:00,121.78,122.47,121.71,122.42,9683.0,121.78,122.47,121.71,122.42,9683.0
2018-08-21 09:50:00,122.46,122.75,122.43,122.66,2871.0,122.46,122.75,122.43,122.66,2871.0
2018-08-21 09:55:00,122.57,122.75,122.48,122.68,7469.0,122.57,122.75,122.48,122.68,7469.0
2018-08-21 10:00:00,122.62,123.06,122.61,123.05,14029.0,122.62,123.06,122.61,123.05,14029.0
2018-08-21 10:05:00,122.96,123.02,122.7,122.93,15278.0,122.96,123.02,122.7,122.93,15278.0
2018-08-21 10:10:00,122.94,123.04,122.74,122.96,20063.0,122.94,123.04,122.74,122.96,20063.0
2018-08-21 10:15:00,122.92,122.98,122.63,122.69,23543.0,122.92,122.98,122.63,122.69,23543.0
2018-08-21 10:20:00,122.69,122.7,122.48,122.55,136521.0,122.69,122.7,122.48,122.55,136521.0
2018-08-21 10:25:00,122.56,124.0,122.56,123.21,38861.0,122.56,124.0,122.56,123.21,38861.0
2018-08-21 10:30:00,123.1,123.35,123.0,123.23,57503.0,123.1,123.35,123.0,123.23,57503.0
2018-08-21 10:35:00,123.29,123.41,122.89,123.39,112049.0,123.29,123.41,122.89,123.39,112049.0
2018-08-21 10:40:00,123.44,123.54,123.01,123.35,11002.0,123.44,123.54,123.01,123.35,11002.0
2018-08-21 10:45:00,123.35,123.35,123.05,123.05,5974.0,123.35,123.35,123.05,123.05,5974.0
2018-08-21 10:50:00,123.1,123.1,122.83,122.84,6210.0,123.1,123.1,122.83,122.84,6210.0
2018-08-21 10:55:00,122.84,122.9,122.68,122.71,30060.0,122.84,122.9,122.68,122.71,30060.0
2018-08-21 11:00:00,122.76,122.79,122.09,122.25,9367.0,122.76,122.79,122.09,122.25,9367.0
2018-08-21 11:05:00,122.25,122.5,122.24,122.41,18228.0,122.25,122.5,122.24,122.41,18228.0
2018-08-21 11:10:00,122.43,122.45,122.18,122.36,5217.0,122.43,122.45,122.18,122.36,5217.0
2018-08-21 11:15:00,122.31,122.31,122.0,122.0,4499.0,122.31,122.31,122.0,122.0,4499.0
2018-08-21 11:20:00,122.05,122.1,121.98,122.01,6068.0,122.05,122.1,121.98,122.01,6068.0
2018-08-21 11:25:00,122.02,122.35,121.83,122.24,129378.0,122.02,122.35,121.83,122.24,129378.0
2018-08-21 11:30:00,122.28,122.61,122.28,122.55,7095.0,122.28,122.61,122.28,122.55,7095.0
2018-08-21 11:35:00,122.51,122.53,122.11,122.27,112950.0,122.51,122.53,122.11,122.27,112950.0
2018-08-21 11:40:00,122.27,122.53,122.21,122.49,6000.0,122.27,122.53,122.21,122.49,6000.0
2018-08-21 11:45:00,122.47,122.66,122.46,122.62,4274.0,122.47,122.66,122.46,122.62,4274.0
2018-08-21 11:50:00,122.62,122.73,122.52,122.66,7250.0,122.62,122.73,122.52,122.66,7250.0
2018-08-21 11:55:00,122.69,122.94,122.68,122.9,10251.0,122.69,122.94,122.68,122.9,10251.0
2018-08-21 12:00:00,122.89,123.02,122.82,122.87,6554.0,122.89,123.02,122.82,122.87,6554.0
2018-08-21 12:05:00,122.88,122.98,122.85,122.93,5124.0,122.88,122.98,122.85,122.93,5124.0
2018-08-21 12:10:00,122.92,122.94,122.84,122.84,6355.0,122.92,122.94,122.84,122.84,6355.0
2018-08-21 12:15:00,122.89,122.89,122.72,122.72,3324.0,122.89,122.89,122.72,122.72,3324.0
2018-08-21 12:20:00,122.73,122.73,122.65,122.67,3001.0,122.73,122.73,122.65,122.67,3001.0
2018-08-21 12:25:00,122.73,122.73,122.63,122.66,3428.0,122.73,122.73,122.63,122.66,3428.0
2018-08-21 12:30:00,122.65,122.79,122.65,122.77,3100.0,122.65,122.79,122.65,122.77,3100.0
2018-08-21 12:35:00,122.79,122.86,122.75,122.84,4054.0,122.79,122.86,122.75,122.84,4054.0
2018-08-21 12:40:00,122.84,122.93,122.8,122.93,3834.0,122.84,122.93,122.8,122.93,3834.0
2018-08-21 12:45:00,122.93,123.1,122.91,122.97,7777.0,122.93,123.1,122.91,122.97,7777.0
2018-08-21 12:50:00,122.97,122.98,122.82,122.82,3596.0,122.97,122.98,122.82,122.82,3596.0
2018-08-21 12:55:00,122.85,122.86,122.78,122.86,2998.0,122.85,122.86,122.78,122.86,2998.0
2018-08-21 13:00:00,122.96,122.98,122.82,122.89,4156.0,122.96,122.98,122.82,122.89,4156.0
2018-08-21 13:05:00,122.94,122.94,122.83,122.94,6073.0,122.94,122.94,122.83,122.94,6073.0
2018-08-21 13:10:00,122.9,123.02,122.82,123.0,6770.0,122.9,123.02,122.82,123.0,6770.0
2018-08-21 13:15:00,123.01,123.05,122.93,123.05,7582.0,123.01,123.05,122.93,123.05,7582.0
2018-08-21 13:20:00,123.07,123.11,123.04,123.09,3447.0,123.07,123.11,123.04,123.09,3447.0
2018-08-21 13:25:00,123.11,123.14,122.98,122.99,5606.0,123.11,123.14,122.98,122.99,5606.0
2018-08-21 13:30:00,122.97,123.07,122.96,123.05,2561.0,122.97,123.07,122.96,123.05,2561.0
2018-08-21 13:35:00,123.01,123.05,122.94,122.98,3921.0,123.01,123.05,122.94,122.98,3921.0
2018-08-21 13:40:00,122.99,122.99,122.87,122.87,4010.0,122.99,122.99,122.87,122.87,4010.0
2018-08-21 13:45:00,122.88,122.96,122.85,122.91,6835.0,122.88,122.96,122.85,122.91,6835.0
2018-08-21 13:50:00,122.95,122.97,122.91,122.94,3780.0,122.95,122.97,122.91,122.94,3780.0
2018-08-21 13:55:00,122.94,123.06,122.92,123.02,4707.0,122.94,123.06,122.92,123.02,4707.0
2018-08-21 14:00:00,122.99,122.99,122.81,122.82,5878.0,122.99,122.99,122.81,122.82,5878.0
2018-08-21 14:05:00,122.84,122.9,122.83,122.84,1781.0,122.84,122.9,122.83,122.84,1781.0
2018-08-21 14:10:00,122.82,122.83,122.75,122.82,4154.0,122.82,122.83,122.75,122.82,4154.0
2018-08-21 14:15:00,122.81,122.84,122.71,122.71,3068.0,122.81,122.84,122.71,122.71,3068.0
2018-08-21 14:20:00,122.77,122.82,122.74,122.81,3004.0,122.77,122.82,122.74,122.81,3004.0
2018-08-21 14:25:00,122.8,122.85,122.76,122.81,3428.0,122.8,122.85,122.76,122.81,3428.0
2018-08-21 14:30:00,122.78,122.78,122.7,122.74,4852.0,122.78,122.78,122.7,122.74,4852.0
2018-08-21 14:35:00,122.73,122.74,122.67,122.7,4403.0,122.73,122.74,122.67,122.7,4403.0
2018-08-21 14:40:00,122.7,122.71,122.64,122.64,3602.0,122.7,122.71,122.64,122.64,3602.0
2018-08-21 14:45:00,122.62,122.62,122.38,122.38,3726.0,122.62,122.62,122.38,122.38,3726.0
2018-08-21 14:50:00,122.35,122.45,122.35,122.43,4450.0,122.35,122.45,122.35,122.43,4450.0
2018-08-21 14:55:00,122.47,122.62,122.43,122.56,6201.0,122.47,122.62,122.43,122.56,6201.0
2018-08-21 15:00:00,122.56,122.56,122.48,122.52,5816.0,122.56,122.56,122.48,122.52,5816.0
2018-08-21 15:05:00,122.53,122.6,122.53,122.53,5835.0,122.53,122.6,122.53,122.53,5835.0
2018-08-21 15:10:00,122.53,122.57,122.52,122.55,3200.0,122.53,122.57,122.52,122.55,3200.0
2018-08-21 15:15:00,122.55,122.57,122.49,122.52,6227.0,122.55,122.57,122.49,122.52,6227.0
2018-08-21 15:20:00,122.52,122.52,122.41,122.44,6261.0,122.52,122.52,122.41,122.44,6261.0
2018-08-21 15:25:00,122.43,122.47,122.39,122.43,7933.0,122.43,122.47,122.39,122.43,7933.0
2018-08-21 15:30:00,122.41,122.5,122.39,122.49,10066.0,122.41,122.5,122.39,122.49,10066.0
2018-08-21 15:35:00,122.5,122.52,122.46,122.51,7170.0,122.5,122.52,122.46,122.51,7170.0
2018-08-21 15:40:00,122.51,122.52,122.44,122.45,7751.0,122.51,122.52,122.44,122.45,7751.0
2018-08-21 15:45:00,122.44,122.48,122.31,122.45,21588.0,122.44,122.48,122.31,122.45,21588.0
2018-08-21 15:50:00,122.42,122.48,122.4,122.44,15448.0,122.42,122.48,122.4,122.44,15448.0
2018-08-21 15:55:00,122.44,122.57,122.44,122.51,49034.0,122.44,122.57,122.44,122.51,49034.0
2018-08-22 09:30:00,122.28,122.5,121.68,122.5,18530.0,122.28,122.5,121.68,122.5,18530.0
2018-08-22 09:35:00,122.58,123.59,122.55,123.31,19524.0,122.58,123.59,122.55,123.31,19524.0
2018-08-22 09:40:00,123.18,123.52,122.98,123.26,16014.0,123.18,123.52,122.98,123.26,16014.0
2018-08-22 09:45:00,123.41,123.42,123.2,123.26,8101.0,123.41,123.42,123.2,123.26,8101.0
2018-08-22 09:50:00,123.25,123.25,122.96,123.12,11156.0,123.25,123.25,122.96,123.12,11156.0
2018-08-22 09:55:00,123.1,123.68,123.1,123.66,16449.0,123.1,123.68,123.1,123.66,16449.0
2018-08-22 10:00:00,123.63,123.93,123.31,123.46,18336.0,123.63,123.93,123.31,123.46,18336.0
2018-08-22 10:05:00,123.46,123.65,123.41,123.55,4994.0,123.46,123.65,123.41,123.55,4994.0
2018-08-22 10:10:00,123.5,123.51,123.4,123.48,6910.0,123.5,123.51,123.4,123.48,6910.0
2018-08-22 10:15:00,123.47,123.47,123.26,123.35,6600.0,123.47,123.47,123.26,123.35,6600.0
2018-08-22 10:20:00,123.36,123.57,123.3,123.41,13439.0,123.36,123.57,123.3,123.41,13439.0
2018-08-22 10:25:00,123.33,123.43,123.18,123.23,18812.0,123.33,123.43,123.18,123.23,18812.0
2018-08-22 10:30:00,123.09,123.11,122.96,122.98,5184.0,123.09,123.11,122.96,122.98,5184.0
2018-08-22 10:35:00,122.89,122.99,122.88,122.98,9597.0,122.89,122.99,122.88,122.98,9597.0
2018-08-22 10:40:00,122.99,123.0,122.83,122.86,7400.0,122.99,123.0,122.83,122.86,7400.0
2018-08-22 10:45:00,122.87,122.9,122.77,122.9,9429.0,122.87,122.9,122.77,122.9,9429.0
2018-08-22 10:50:00,122.86,123.26,122.86,123.23,13823.0,122.86,123.26,122.86,123.23,13823.0
2018-08-22 10:55:00,123.26,123.73,123.26,123.73,27295.0,123.26,123.73,123.26,123.73,27295.0
2018-08-22 11:00:00,123.68,123.91,123.46,123.46,16453.0,123.68,123.91,123.46,123.46,16453.0
2018-08-22 11:05:00,123.5,123.5,123.23,123.37,3859.0,123.5,123.5,123.23,123.37,3859.0
2018-08-22 11:10:00,123.36,123.45,123.33,123.34,7700.0,123.36,123.45,123.33,123.34,7700.0
2018-08-22 11:15:00,123.33,123.35,123.28,123.35,2306.0,123.33,123.35,123.28,123.35,2306.0
2018-08-22 11:20:00,123.37,123.55,123.37,123.53,4710.0,123.37,123.55,123.37,123.53,4710.0
2018-08-22 11:25:00,123.51,123.61,123.47,123.59,3801.0,123.51,123.61,123.47,123.59,3801.0
2018-08-22 11:30:00,123.55,124.1,123.55,123.73,27362.0,123.55,124.1,123.55,123.73,27362.0
2018-08-22 11:35:00,123.71,123.75,123.57,123.64,10270.0,123.71,123.75,123.57,123.64,10270.0
2018-08-22 11:40:00,123.68,123.83,123.65,123.66,6853.0,123.68,123.83,123.65,123.66,6853.0
2018-08-22 11:45:00,123.66,123.67,123.55,123.55,1900.0,123.66,123.67,123.55,123.55,1900.0
2018-08-22 11:50:00,123.6,123.64,123.42,123.46,2300.0,123.6,123.64,123.42,123.46,2300.0
2018-08-22 11:55:00,123.44,123.69,123.43,123.65,7655.0,123.44,123.69,123.43,123.65,7655.0
2018-08-22 12:00:00,123.58,123.59,123.5,123.5,451.0,123.58,123.59,123.5,123.5,451.0
2018-08-22 12:05:00,123.53,123.69,123.46,123.67,15900.0,123.53,123.69,123.46,123.67,15900.0
2018-08-22 12:10:00,123.58,123.58,123.45,123.5,3227.0,123.58,123.58,123.45,123.5,3227.0
2018-08-22 12:15:00,123.51,123.61,123.5,123.61,700.0,123.51,123.61,123.5,123.61,700.0
2018-08-22 12:20:00,123.58,123.58,123.58,123.58,300.0,123.58,123.58,123.58,123.58,300.0
2018-08-22 12:25:00,123.58,123.64,123.49,123.58,4646.0,123.58,123.64,123.49,123.58,4646.0
2018-08-22 12:30:00,123.6,123.6,123.6,123.6,100.0,123.6,123.6,123.6,123.6,100.0
2018-08-22 12:35:00,123.52,123.52,123.42,123.43,5700.0,123.52,123.52,123.42,123.43,5700.0
2018-08-22 12:40:00,123.43,123.53,123.39,123.41,17736.0,123.43,123.53,123.39,123.41,17736.0
2018-08-22 12:45:00,123.38,123.39,123.31,123.39,2400.0,123.38,123.39,123.31,123.39,2400.0
2018-08-22 12:50:00,123.34,123.37,123.28,123.28,2583.0,123.34,123.37,123.28,123.28,2583.0
2018-08-22 12:55:00,123.2,123.21,123.11,123.11,600.0,123.2,123.21,123.11,123.11,600.0
2018-08-22 13:00:00,123.12,123.17,123.11,123.14,2289.0,123.12,123.17,123.11,123.14,2289.0
2018-08-22 13:05:00,123.13,123.18,123.12,123.14,3400.0,123.13,123.18,123.12,123.14,3400.0
2018-08-22 13:10:00,123.16,123.17,123.07,123.12,7644.0,123.16,123.17,123.07,123.12,7644.0
2018-08-22 13:15:00,123.09,123.23,123.08,123.22,10314.0,123.09,123.23,123.08,123.22,10314.0
2018-08-22 13:20:00,123.18,123.36,123.15,123.36,12324.0,123.18,123.36,123.15,123.36,12324.0
2018-08-22 13:25:00,123.36,123.53,123.35,123.53,21924.0,123.36,123.53,123.35,123.53,21924.0
2018-08-22 13:30:00,123.49,123.55,123.47,123.53,2204.0,123.49,123.55,123.47,123.53,2204.0
2018-08-22 13:35:00,123.53,123.55,123.41,123.42,5706.0,123.53,123.55,123.41,123.42,5706.0
2018-08-22 13:40:00,123.4,123.49,123.4,123.48,5498.0,123.4,123.49,123.4,123.48,5498.0
2018-08-22 13:45:00,123.48,123.53,123.41,123.48,26335.0,123.48,123.53,123.41,123.48,26335.0
2018-08-22 13:50:00,123.46,123.6,123.44,123.54,19172.0,123.46,123.6,123.44,123.54,19172.0
2018-08-22 13:55:00,123.53,123.53,123.42,123.51,17511.0,123.53,123.53,123.42,123.51,17511.0
2018-08-22 14:00:00,123.51,123.66,123.48,123.64,3099.0,123.51,123.66,123.48,123.64,3099.0
2018-08-22 14:05:00,123.6,123.68,123.57,123.57,6668.0,123.6,123.68,123.57,123.57,6668.0
2018-08-22 14:10:00,123.53,123.56,123.46,123.53,5977.0,123.53,123.56,123.46,123.53,5977.0
2018-08-22 14:15:00,123.51,123.56,123.42,123.47,4032.0,123.51,123.56,123.42,123.47,4032.0
2018-08-22 14:20:00,123.47,123.54,123.46,123.5,8657.0,123.47,123.54,123.46,123.5,8657.0
2018-08-22 14:25:00,123.47,123.53,123.44,123.49,8622.0,123.47,123.53,123.44,123.49,8622.0
2018-08-22 14:30:00,123.5,123.57,123.48,123.56,8151.0,123.5,123.57,123.48,123.56,8151.0
2018-08-22 14:35:00,123.57,123.57,123.5,123.52,3338.0,123.57,123.57,123.5,123.52,3338.0
2018-08-22 14:40:00,123.5,123.55,123.49,123.54,4710.0,123.5,123.55,123.49,123.54,4710.0
2018-08-22 14:45:00,123.53,123.58,123.49,123.57,4461.0,123.53,123.58,123.49,123.57,4461.0
2018-08-22 14:50:00,123.55,123.61,123.55,123.59,3210.0,123.55,123.61,123.55,123.59,3210.0
2018-08-22 14:55:00,123.59,123.61,123.56,123.57,5055.0,123.59,123.61,123.56,123.57,5055.0
2018-08-22 15:00:00,123.58,123.78,123.56,123.77,14361.0,123.58,123.78,123.56,123.77,14361.0
2018-08-22 15:05:00,123.78,123.78,123.6,123.7,6206.0,123.78,123.78,123.6,123.7,6206.0
2018-08-22 15:10:00,123.71,123.79,123.71,123.75,8099.0,123.71,123.79,123.71,123.75,8099.0
2018-08-22 15:15:00,123.76,123.84,123.74,123.8,11715.0,123.76,123.84,123.74,123.8,11715.0
2018-08-22 15:20:00,123.81,123.83,123.78,123.81,10846.0,123.81,123.83,123.78,123.81,10846.0
2018-08-22 15:25:00,123.8,123.85,123.78,123.82,16239.0,123.8,123.85,123.78,123.82,16239.0
2018-08-22 15:30:00,123.81,123.84,123.79,123.8,10010.0,123.81,123.84,123.79,123.8,10010.0
2018-08-22 15:35:00,123.81,124.01,123.78,123.99,16190.0,123.81,124.01,123.78,123.99,16190.0
2018-08-22 15:40:00,123.98,123.99,123.88,123.88,13838.0,123.98,123.99,123.88,123.88,13838.0
2018-08-22 15:45:00,123.88,123.89,123.84,123.88,23590.0,123.88,123.89,123.84,123.88,23590.0
2018-08-22 15:50:00,123.87,123.97,123.8,123.96,48953.0,123.87,123.97,123.8,123.96,48953.0
2018-08-22 15:55:00,123.97,124.0,123.87,123.87,109879.0,123.97,124.0,123.87,123.87,109879.0
2018-08-23 09:30:00,124.13,124.93,124.13,124.87,16693.0,124.13,124.93,124.13,124.87,16693.0
2018-08-23 09:35:00,124.84,125.45,124.75,125.15,19714.0,124.84,125.45,124.75,125.15,19714.0
2018-08-23 09:40:00,125.28,125.43,125.03,125.04,6111.0,125.28,125.43,125.03,125.04,6111.0
2018-08-23 09:45:00,125.12,125.2,124.81,124.9,9006.0,125.12,125.2,124.81,124.9,9006.0
2018-08-23 09:50:00,124.91,125.15,124.77,125.14,7308.0,124.91,125.15,124.77,125.14,7308.0
2018-08-23 09:55:00,125.08,125.08,124.76,124.9,11001.0,125.08,125.08,124.76,124.9,11001.0
2018-08-23 10:00:00,124.9,124.96,124.52,124.62,16521.0,124.9,124.96,124.52,124.62,16521.0
2018-08-23 10:05:00,124.65,124.76,124.6,124.63,8398.0,124.65,124.76,124.6,124.63,8398.0
2018-08-23 10:10:00,124.64,124.87,124.64,124.87,5590.0,124.64,124.87,124.64,124.87,5590.0
2018-08-23 10:15:00,124.82,125.0,124.74,125.0,5848.0,124.82,125.0,124.74,125.0,5848.0
2018-08-23 10:20:00,125.06,125.17,124.95,125.17,5394.0,125.06,125.17,124.95,125.17,5394.0
2018-08-23 10:25:00,125.13,125.16,125.02,125.07,4302.0,125.13,125.16,125.02,125.07,4302.0
2018-08-23 10:30:00,125.05,125.11,124.87,125.05,5100.0,125.05,125.11,124.87,125.05,5100.0
2018-08-23 10:35:00,125.13,125.14,124.97,124.98,6590.0,125.13,125.14,124.97,124.98,6590.0
2018-08-23 10:40:00,124.98,125.03,124.84,124.9,4857.0,124.98,125.03,124.84,124.9,4857.0
2018-08-23 10:45:00,124.8,124.86,124.74,124.8,8315.0,124.8,124.86,124.74,124.8,8315.0
2018-08-23 10:50:00,124.83,124.83,124.71,124.71,10490.0,124.83,124.83,124.71,124.71,10490.0
2018-08-23 10:55:00,124.75,124.76,124.67,124.7,11432.0,124.75,124.76,124.67,124.7,11432.0
2018-08-23 11:00:00,124.64,124.73,124.51,124.56,21325.0,124.64,124.73,124.51,124.56,21325.0
2018-08-23 11:05:00,124.5,124.54,124.4,124.48,12673.0,124.5,124.54,124.4,124.48,12673.0
2018-08-23 11:10:00,124.47,124.47,124.41,124.46,3200.0,124.47,124.47,124.41,124.46,3200.0
2018-08-23 11:15:00,124.39,124.44,124.26,124.26,6301.0,124.39,124.44,124.26,124.26,6301.0
2018-08-23 11:20:00,124.27,124.38,124.2,124.36,4952.0,124.27,124.38,124.2,124.36,4952.0
2018-08-23 11:25:00,124.33,124.39,124.25,124.28,5841.0,124.33,124.39,124.25,124.28,5841.0
2018-08-23 11:30:00,124.33,124.36,124.17,124.18,5346.0,124.33,124.36,124.17,124.18,5346.0
2018-08-23 11:35:00,124.2,124.23,124.0,124.1,5135.0,124.2,124.23,124.0,124.1,5135.0
2018-08-23 11:40:00,124.07,124.07,123.89,123.94,2485.0,124.07,124.07,123.89,123.94,2485.0
2018-08-23 11:45:00,123.95,123.98,123.88,123.95,5100.0,123.95,123.98,123.88,123.95,5100.0
2018-08-23 11:50:00,123.97,124.17,123.94,124.17,2099.0,123.97,124.17,123.94,124.17,2099.0
2018-08-23 11:55:00,124.13,124.2,124.08,124.08,3377.0,124.13,124.2,124.08,124.08,3377.0
2018-08-23 12:00:00,124.09,124.13,124.0,124.07,1800.0,124.09,124.13,124.0,124.07,1800.0
2018-08-23 12:05:00,124.06,124.1,124.04,124.04,3295.0,124.06,124.1,124.04,124.04,3295.0
2018-08-23 12:10:00,124.09,124.09,123.93,123.93,2217.0,124.09,124.09,123.93,123.93,2217.0
2018-08-23 12:15:00,123.91,123.94,123.81,123.88,4648.0,123.91,123.94,123.81,123.88,4648.0
2018-08-23 12:20:00,123.89,124.03,123.88,124.03,3195.0,123.89,124.03,123.88,124.03,3195.0
2018-08-23 12:25:00,124.03,124.12,124.03,124.12,4666.0,124.03,124.12,124.03,124.12,4666.0
2018-08-23 12:30:00,124.13,124.15,124.07,124.11,3700.0,124.13,124.15,124.07,124.11,3700.0
2018-08-23 12:35:00,124.11,124.16,124.06,124.11,2813.0,124.11,124.16,124.06,124.11,2813.0
2018-08-23 12:40:00,124.11,124.23,124.11,124.16,2700.0,124.11,124.23,124.11,124.16,2700.0
2018-08-23 12:45:00,124.17,124.27,124.13,124.23,7942.0,124.17,124.27,124.13,124.23,7942.0
2018-08-23 12:50:00,124.21,124.27,124.2,124.22,8337.0,124.21,124.27,124.2,124.22,8337.0
2018-08-23 12:55:00,124.25,124.25,124.17,124.2,3000.0,124.25,124.25,124.17,124.2,3000.0
2018-08-23 13:00:00,124.23,124.24,124.21,124.24,2000.0,124.23,124.24,124.21,124.24,2000.0
2018-08-23 13:05:00,124.21,124.25,124.21,124.23,3800.0,124.21,124.25,124.21,124.23,3800.0
2018-08-23 13:10:00,124.22,124.22,124.16,124.19,6025.0,124.22,124.22,124.16,124.19,6025.0
2018-08-23 13:15:00,124.18,124.29,124.17,124.2,6486.0,124.18,124.29,124.17,124.2,6486.0
2018-08-23 13:20:00,124.17,124.26,124.17,124.23,6600.0,124.17,124.26,124.17,124.23,6600.0
2018-08-23 13:25:00,124.25,124.3,124.23,124.3,1745.0,124.25,124.3,124.23,124.3,1745.0
2018-08-23 13:30:00,124.29,124.3,124.25,124.28,2202.0,124.29,124.3,124.25,124.28,2202.0
2018-08-23 13:35:00,124.29,124.37,124.24,124.37,5210.0,124.29,124.37,124.24,124.37,5210.0
2018-08-23 13:40:00,124.37,124.53,124.37,124.46,7279.0,124.37,124.53,124.37,124.46,7279.0
2018-08-23 13:45:00,124.45,124.45,124.37,124.37,1700.0,124.45,124.45,124.37,124.37,1700.0
2018-08-23 13:50:00,124.32,124.32,124.19,124.19,2905.0,124.32,124.32,124.19,124.19,2905.0
2018-08-23 13:55:00,124.19,124.28,124.18,124.25,5090.0,124.19,124.28,124.18,124.25,5090.0
2018-08-23 14:00:00,124.22,124.32,124.22,124.32,5938.0,124.22,124.32,124.22,124.32,5938.0
2018-08-23 14:05:00,124.32,124.44,124.32,124.37,5257.0,124.32,124.44,124.32,124.37,5257.0
2018-08-23 14:10:00,124.38,124.38,124.31,124.36,4923.0,124.38,124.38,124.31,124.36,4923.0
2018-08-23 14:15:00,124.36,124.39,124.31,124.33,5201.0,124.36,124.39,124.31,124.33,5201.0
2018-08-23 14:20:00,124.35,124.4,124.35,124.35,2023.0,124.35,124.4,124.35,124.35,2023.0
2018-08-23 14:25:00,124.36,124.38,124.36,124.37,1200.0,124.36,124.38,124.36,124.37,1200.0
2018-08-23 14:30:00,124.36,124.36,124.31,124.35,6011.0,124.36,124.36,124.31,124.35,6011.0
2018-08-23 14:35:00,124.34,124.41,124.34,124.39,6613.0,124.34,124.41,124.34,124.39,6613.0
2018-08-23 14:40:00,124.39,124.51,124.36,124.49,6361.0,124.39,124.51,124.36,124.49,6361.0
2018-08-23 14:45:00,124.5,124.56,124.49,124.52,7080.0,124.5,124.56,124.49,124.52,7080.0
2018-08-23 14:50:00,124.51,124.51,124.39,124.45,3070.0,124.51,124.51,124.39,124.45,3070.0
2018-08-23 14:55:00,124.45,124.46,124.4,124.41,4704.0,124.45,124.46,124.4,124.41,4704.0
2018-08-23 15:00:00,124.39,124.4,124.3,124.3,3900.0,124.39,124.4,124.3,124.3,3900.0
2018-08-23 15:05:00,124.3,124.37,124.29,124.37,9044.0,124.3,124.37,124.29,124.37,9044.0
2018-08-23 15:10:00,124.38,124.4,124.36,124.39,6032.0,124.38,124.4,124.36,124.39,6032.0
2018-08-23 15:15:00,124.38,124.42,124.36,124.37,10072.0,124.38,124.42,124.36,124.37,10072.0
2018-08-23 15:20:00,124.38,124.39,124.3,124.36,17991.0,124.38,124.39,124.3,124.36,17991.0
2018-08-23 15:25:00,124.36,124.37,124.28,124.28,6212.0,124.36,124.37,124.28,124.28,6212.0
2018-08-23 15:30:00,124.28,124.46,124.24,124.4,17508.0,124.28,124.46,124.24,124.4,17508.0
2018-08-23 15:35:00,124.41,124.44,124.35,124.44,9630.0,124.41,124.44,124.35,124.44,9630.0
2018-08-23 15:40:00,124.44,124.57,124.4,124.54,15278.0,124.44,124.57,124.4,124.54,15278.0
2018-08-23 15:45:00,124.51,124.63,124.34,124.34,16643.0,124.51,124.63,124.34,124.34,16643.0
2018-08-23 15:50:00,124.33,124.4,124.31,124.33,19846.0,124.33,124.4,124.31,124.33,19846.0
2018-08-23 15:55:00,124.34,124.44,124.31,124.41,43454.0,124.34,124.44,124.31,124.41,43454.0
2018-08-24 09:30:00,124.5,125.24,124.48,125.0,12885.0,124.5,125.24,124.48,125.0,12885.0
2018-08-24 09:35:00,124.91,125.15,124.85,125.05,6429.0,124.91,125.15,124.85,125.05,6429.0
2018-08-24 09:40:00,125.14,125.22,125.1,125.22,1930.0,125.14,125.22,125.1,125.22,1930.0
2018-08-24 09:45:00,125.35,125.57,125.19,125.35,10570.0,125.35,125.57,125.19,125.35,10570.0
2018-08-24 09:50:00,125.42,125.57,125.39,125.48,4800.0,125.42,125.57,125.39,125.48,4800.0
2018-08-24 09:55:00,125.47,125.61,125.44,125.58,3050.0,125.47,125.61,125.44,125.58,3050.0
2018-08-24 10:00:00,125.58,125.74,125.58,125.71,7225.0,125.58,125.74,125.58,125.71,7225.0
2018-08-24 10:05:00,125.65,125.76,125.49,125.57,5000.0,125.65,125.76,125.49,125.57,5000.0
2018-08-24 10:10:00,125.56,125.57,125.47,125.52,7624.0,125.56,125.57,125.47,125.52,7624.0
2018-08-24 10:15:00,125.51,125.55,125.45,125.51,12890.0,125.51,125.55,125.45,125.51,12890.0
2018-08-24 10:20:00,125.51,125.53,125.42,125.48,8252.0,125.51,125.53,125.42,125.48,8252.0
2018-08-24 10:25:00,125.45,125.54,125.45,125.52,4515.0,125.45,125.54,125.45,125.52,4515.0
2018-08-24 10:30:00,125.52,125.59,125.49,125.57,5837.0,125.52,125.59,125.49,125.57,5837.0
2018-08-24 10:35:00,125.61,125.71,125.57,125.68,1900.0,125.61,125.71,125.57,125.68,1900.0
2018-08-24 10:40:00,125.65,125.69,125.49,125.54,2159.0,125.65,125.69,125.49,125.54,2159.0
2018-08-24 10:45:00,125.52,125.55,125.48,125.5,4500.0,125.52,125.55,125.48,125.5,4500.0
2018-08-24 10:50:00,125.49,125.56,125.47,125.56,7387.0,125.49,125.56,125.47,125.56,7387.0
2018-08-24 10:55:00,125.56,125.68,125.55,125.62,3955.0,125.56,125.68,125.55,125.62,3955.0
2018-08-24 11:00:00,125.6,125.66,125.6,125.63,1900.0,125.6,125.66,125.6,125.63,1900.0
2018-08-24 11:05:00,125.65,125.78,125.65,125.72,4692.0,125.65,125.78,125.65,125.72,4692.0
2018-08-24 11:10:00,125.76,125.87,125.76,125.8,6851.0,125.76,125.87,125.76,125.8,6851.0
2018-08-24 11:15:00,125.81,125.83,125.76,125.83,8367.0,125.81,125.83,125.76,125.83,8367.0
2018-08-24 11:20:00,125.82,125.83,125.75,125.76,7455.0,125.82,125.83,125.75,125.76,7455.0
2018-08-24 11:25:00,125.78,125.8,125.74,125.74,3177.0,125.78,125.8,125.74,125.74,3177.0
2018-08-24 11:30:00,125.75,125.82,125.74,125.82,6510.0,125.75,125.82,125.74,125.82,6510.0
2018-08-24 11:35:00,125.82,125.95,125.82,125.88,7248.0,125.82,125.95,125.82,125.88,7248.0
2018-08-24 11:40:00,125.87,125.97,125.87,125.95,6300.0,125.87,125.97,125.87,125.95,6300.0
2018-08-24 11:45:00,125.94,125.99,125.91,125.99,6119.0,125.94,125.99,125.91,125.99,6119.0
2018-08-24 11:50:00,125.98,125.98,125.89,125.91,11769.0,125.98,125.98,125.89,125.91,11769.0
2018-08-24 11:55:00,125.89,125.9,125.8,125.83,9120.0,125.89,125.9,125.8,125.83,9120.0
2018-08-24 12:00:00,125.81,125.81,125.68,125.76,6982.0,125.81,125.81,125.68,125.76,6982.0
2018-08-24 12:05:00,125.76,125.77,125.69,125.76,4607.0,125.76,125.77,125.69,125.76,4607.0
2018-08-24 12:10:00,125.74,125.74,125.7,125.71,6468.0,125.74,125.74,125.7,125.71,6468.0
2018-08-24 12:15:00,125.71,125.77,125.7,125.74,6200.0,125.71,125.77,125.7,125.74,6200.0
2018-08-24 12:20:00,125.73,125.73,125.67,125.67,2335.0,125.73,125.73,125.67,125.67,2335.0
2018-08-24 12:25:00,125.69,125.73,125.64,125.66,4311.0,125.69,125.73,125.64,125.66,4311.0
2018-08-24 12:30:00,125.67,125.68,125.49,125.56,12345.0,125.67,125.68,125.49,125.56,12345.0
2018-08-24 12:35:00,125.56,125.6,125.53,125.6,4745.0,125.56,125.6,125.53,125.6,4745.0
2018-08-24 12:40:00,125.6,125.69,125.59,125.68,3700.0,125.6,125.69,125.59,125.68,3700.0
2018-08-24 12:45:00,125.7,125.7,125.6,125.61,3000.0,125.7,125.7,125.6,125.61,3000.0
2018-08-24 12:50:00,125.62,125.63,125.58,125.61,2107.0,125.62,125.63,125.58,125.61,2107.0
2018-08-24 12:55:00,125.61,125.62,125.59,125.62,3024.0,125.61,125.62,125.59,125.62,3024.0
2018-08-24 13:00:00,125.62,125.73,125.61,125.72,7487.0,125.62,125.73,125.61,125.72,7487.0
2018-08-24 13:05:00,125.73,125.98,125.71,125.97,13972.0,125.73,125.98,125.71,125.97,13972.0
2018-08-24 13:10:00,125.98,126.28,125.97,126.28,18460.0,125.98,126.28,125.97,126.28,18460.0
2018-08-24 13:15:00,126.3,126.33,126.06,126.07,7800.0,126.3,126.33,126.06,126.07,7800.0
2018-08-24 13:20:00,126.05,126.19,126.01,126.18,10195.0,126.05,126.19,126.01,126.18,10195.0
2018-08-24 13:25:00,126.18,126.2,126.16,126.16,2871.0,126.18,126.2,126.16,126.16,2871.0
2018-08-24 13:30:00,126.14,126.17,126.08,126.09,12183.0,126.14,126.17,126.08,126.09,12183.0
2018-08-24 13:35:00,126.05,126.12,125.99,126.08,12337.0,126.05,126.12,125.99,126.08,12337.0
2018-08-24 13:40:00,126.09,126.16,126.02,126.05,16397.0,126.09,126.16,126.02,126.05,16397.0
2018-08-24 13:45:00,126.03,126.06,125.97,126.02,4600.0,126.03,126.06,125.97,126.02,4600.0
2018-08-24 13:50:00,126.02,126.07,125.94,125.94,28239.0,126.02,126.07,125.94,125.94,28239.0
2018-08-24 13:55:00,125.93,125.93,125.65,125.65,6500.0,125.93,125.93,125.65,125.65,6500.0
2018-08-24 14:00:00,125.69,125.78,125.69,125.76,3700.0,125.69,125.78,125.69,125.76,3700.0
2018-08-24 14:05:00,125.75,125.81,125.72,125.81,16700.0,125.75,125.81,125.72,125.81,16700.0
2018-08-24 14:10:00,125.8,125.87,125.78,125.79,2503.0,125.8,125.87,125.78,125.79,2503.0
2018-08-24 14:15:00,125.8,125.9,125.79,125.84,3740.0,125.8,125.9,125.79,125.84,3740.0
2018-08-24 14:20:00,125.83,125.85,125.77,125.77,2900.0,125.83,125.85,125.77,125.77,2900.0
2018-08-24 14:25:00,125.77,125.9,125.77,125.8,2306.0,125.77,125.9,125.77,125.8,2306.0
2018-08-24 14:30:00,125.81,125.84,125.62,125.64,5274.0,125.81,125.84,125.62,125.64,5274.0
2018-08-24 14:35:00,125.66,125.69,125.65,125.67,2300.0,125.66,125.69,125.65,125.67,2300.0
2018-08-24 14:40:00,125.7,125.75,125.7,125.73,2060.0,125.7,125.75,125.7,125.73,2060.0
2018-08-24 14:45:00,125.73,125.74,125.64,125.64,3039.0,125.73,125.74,125.64,125.64,3039.0
2018-08-24 14:50:00,125.6,125.65,125.59,125.6,1760.0,125.6,125.65,125.59,125.6,1760.0
2018-08-24 14:55:00,125.6,125.61,125.46,125.52,8299.0,125.6,125.61,125.46,125.52,8299.0
2018-08-24 15:00:00,125.52,125.56,125.49,125.52,2594.0,125.52,125.56,125.49,125.52,2594.0
2018-08-24 15:05:00,125.49,125.5,125.24,125.24,9171.0,125.49,125.5,125.24,125.24,9171.0
2018-08-24 15:10:00,125.25,125.43,125.24,125.43,3416.0,125.25,125.43,125.24,125.43,3416.0
2018-08-24 15:15:00,125.45,125.47,125.43,125.43,2200.0,125.45,125.47,125.43,125.43,2200.0
2018-08-24 15:20:00,125.43,125.44,125.38,125.39,4200.0,125.43,125.44,125.38,125.39,4200.0
2018-08-24 15:25:00,125.39,125.47,125.38,125.47,16286.0,125.39,125.47,125.38,125.47,16286.0
2018-08-24 15:30:00,125.45,125.45,125.34,125.37,4161.0,125.45,125.45,125.34,125.37,4161.0
2018-08-24 15:35:00,125.37,125.39,125.31,125.34,10283.0,125.37,125.39,125.31,125.34,10283.0
2018-08-24 15:40:00,125.34,125.5,125.34,125.48,15417.0,125.34,125.5,125.34,125.48,15417.0
2018-08-24 15:45:00,125.44,125.5,125.42,125.43,14082.0,125.44,125.5,125.42,125.43,14082.0
2018-08-24 15:50:00,125.44,125.46,125.34,125.34,16778.0,125.44,125.46,125.34,125.34,16778.0
2018-08-24 15:55:00,125.36,125.43,125.29,125.43,49685.0,125.36,125.43,125.29,125.43,49685.0
2018-08-27 09:30:00,126.44,126.94,125.97,126.44,10844.0,126.44,126.94,125.97,126.44,10844.0
2018-08-27 09:35:00,126.21,126.21,125.62,125.75,1800.0,126.21,126.21,125.62,125.75,1800.0
2018-08-27 09:40:00,125.83,125.92,125.75,125.92,2000.0,125.83,125.92,125.75,125.92,2000.0
2018-08-27 09:45:00,126.06,126.15,125.9,125.9,3000.0,126.06,126.15,125.9,125.9,3000.0
2018-08-27 09:50:00,125.94,125.94,125.79,125.92,3532.0,125.94,125.94,125.79,125.92,3532.0
2018-08-27 09:55:00,125.95,125.99,125.91,125.96,3398.0,125.95,125.99,125.91,125.96,3398.0
2018-08-27 10:00:00,125.99,126.0,125.73,125.73,5747.0,125.99,126.0,125.73,125.73,5747.0
2018-08-27 10:05:00,125.71,125.74,125.54,125.58,3778.0,125.71,125.74,125.54,125.58,3778.0
2018-08-27 10:10:00,125.53,125.53,125.29,125.4,7056.0,125.53,125.53,125.29,125.4,7056.0
2018-08-27 10:15:00,125.36,125.57,125.36,125.57,3926.0,125.36,125.57,125.36,125.57,3926.0
2018-08-27 10:20:00,125.6,125.61,125.34,125.34,7632.0,125.6,125.61,125.34,125.34,7632.0
2018-08-27 10:25:00,125.31,125.37,125.26,125.37,5534.0,125.31,125.37,125.26,125.37,5534.0
2018-08-27 10:30:00,125.33,125.35,125.2,125.33,6280.0,125.33,125.35,125.2,125.33,6280.0
2018-08-27 10:35:00,125.26,125.3,125.2,125.24,4300.0,125.26,125.3,125.2,125.24,4300.0
2018-08-27 10:40:00,125.29,125.72,125.29,125.71,6480.0,125.29,125.72,125.29,125.71,6480.0
2018-08-27 10:45:00,125.72,125.88,125.63,125.63,5700.0,125.72,125.88,125.63,125.63,5700.0
2018-08-27 10:50:00,125.63,125.79,125.63,125.68,7502.0,125.63,125.79,125.63,125.68,7502.0
2018-08-27 10:55:00,125.76,125.81,125.66,125.72,3400.0,125.76,125.81,125.66,125.72,3400.0
2018-08-27 11:00:00,125.75,125.75,125.62,125.7,5598.0,125.75,125.75,125.62,125.7,5598.0
2018-08-27 11:05:00,125.67,125.71,125.63,125.64,3400.0,125.67,125.71,125.63,125.64,3400.0
2018-08-27 11:10:00,125.67,125.68,125.52,125.56,5751.0,125.67,125.68,125.52,125.56,5751.0
2018-08-27 11:15:00,125.52,125.53,125.44,125.53,3200.0,125.52,125.53,125.44,125.53,3200.0
2018-08-27 11:20:00,125.5,125.59,125.44,125.58,6400.0,125.5,125.59,125.44,125.58,6400.0
2018-08-27 11:25:00,125.54,125.54,125.37,125.39,5005.0,125.54,125.54,125.37,125.39,5005.0
2018-08-27 11:30:00,125.34,125.37,125.23,125.34,6419.0,125.34,125.37,125.23,125.34,6419.0
2018-08-27 11:35:00,125.34,125.5,125.32,125.38,7101.0,125.34,125.5,125.32,125.38,7101.0
2018-08-27 11:40:00,125.37,125.48,125.37,125.44,1600.0,125.37,125.48,125.37,125.44,1600.0
2018-08-27 11:45:00,125.4,125.54,125.4,125.47,5200.0,125.4,125.54,125.4,125.47,5200.0
2018-08-27 11:50:00,125.48,125.55,125.45,125.46,4601.0,125.48,125.55,125.45,125.46,4601.0
2018-08-27 11:55:00,125.48,125.67,125.48,125.64,4138.0,125.48,125.67,125.48,125.64,4138.0
2018-08-27 12:00:00,125.67,125.72,125.65,125.7,4084.0,125.67,125.72,125.65,125.7,4084.0
2018-08-27 12:05:00,125.68,125.8,125.61,125.8,7793.0,125.68,125.8,125.61,125.8,7793.0
2018-08-27 12:10:00,125.85,125.94,125.81,125.88,4164.0,125.85,125.94,125.81,125.88,4164.0
2018-08-27 12:15:00,125.89,125.96,125.83,125.84,3400.0,125.89,125.96,125.83,125.84,3400.0
2018-08-27 12:20:00,125.83,125.9,125.71,125.88,7770.0,125.83,125.9,125.71,125.88,7770.0
2018-08-27 12:25:00,125.97,125.98,125.78,125.91,5709.0,125.97,125.98,125.78,125.91,5709.0
2018-08-27 12:30:00,125.95,125.95,125.88,125.89,3369.0,125.95,125.95,125.88,125.89,3369.0
2018-08-27 12:35:00,125.91,126.0,125.88,125.99,12337.0,125.91,126.0,125.88,125.99,12337.0
2018-08-27 12:40:00,125.95,125.98,125.91,125.92,3114.0,125.95,125.98,125.91,125.92,3114.0
2018-08-27 12:45:00,125.9,125.92,125.77,125.77,3800.0,125.9,125.92,125.77,125.77,3800.0
2018-08-27 12:50:00,125.7,125.74,125.62,125.62,3000.0,125.7,125.74,125.62,125.62,3000.0
2018-08-27 12:55:00,125.63,125.91,125.59,125.91,6863.0,125.63,125.91,125.59,125.91,6863.0
2018-08-27 13:00:00,125.91,126.0,125.9,125.9,3622.0,125.91,126.0,125.9,125.9,3622.0
2018-08-27 13:05:00,125.9,125.9,125.77,125.77,3901.0,125.9,125.9,125.77,125.77,3901.0
2018-08-27 13:10:00,125.77,125.9,125.77,125.87,2900.0,125.77,125.9,125.77,125.87,2900.0
2018-08-27 13:15:00,125.85,125.93,125.81,125.9,5075.0,125.85,125.93,125.81,125.9,5075.0
2018-08-27 13:20:00,125.92,126.11,125.88,126.05,9724.0,125.92,126.11,125.88,126.05,9724.0
2018-08-27 13:25:00,126.03,126.03,125.84,125.88,6219.0,126.03,126.03,125.84,125.88,6219.0
2018-08-27 13:30:00,125.85,125.91,125.84,125.86,2471.0,125.85,125.91,125.84,125.86,2471.0
2018-08-27 13:35:00,125.86,125.92,125.86,125.88,5900.0,125.86,125.92,125.86,125.88,5900.0
2018-08-27 13:40:00,125.91,126.0,125.84,125.98,7235.0,125.91,126.0,125.84,125.98,7235.0
2018-08-27 13:45:00,125.98,126.02,125.98,126.02,1100.0,125.98,126.02,125.98,126.02,1100.0
2018-08-27 13:50:00,126.0,126.05,125.91,126.05,6247.0,126.0,126.05,125.91,126.05,6247.0
2018-08-27 13:55:00,126.04,126.08,125.96,125.96,3547.0,126.04,126.08,125.96,125.96,3547.0
2018-08-27 14:00:00,126.0,126.05,125.96,126.04,4100.0,126.0,126.05,125.96,126.04,4100.0
2018-08-27 14:05:00,126.03,126.04,125.85,125.85,5600.0,126.03,126.04,125.85,125.85,5600.0
2018-08-27 14:10:00,125.81,125.96,125.78,125.96,7397.0,125.81,125.96,125.78,125.96,7397.0
2018-08-27 14:15:00,126.01,126.01,125.81,125.91,10202.0,126.01,126.01,125.81,125.91,10202.0
2018-08-27 14:20:00,125.91,126.15,125.89,126.15,5376.0,125.91,126.15,125.89,126.15,5376.0
2018-08-27 14:25:00,126.13,126.15,125.89,125.96,5639.0,126.13,126.15,125.89,125.96,5639.0
2018-08-27 14:30:00,125.95,126.16,125.94,126.09,6745.0,125.95,126.16,125.94,126.09,6745.0
2018-08-27 14:35:00,126.08,126.08,125.97,125.97,4000.0,126.08,126.08,125.97,125.97,4000.0
2018-08-27 14:40:00,125.97,126.12,125.96,126.12,3100.0,125.97,126.12,125.96,126.12,3100.0
2018-08-27 14:45:00,126.11,126.11,125.95,126.04,5401.0,126.11,126.11,125.95,126.04,5401.0
2018-08-27 14:50:00,126.03,126.05,125.92,125.94,4518.0,126.03,126.05,125.92,125.94,4518.0
2018-08-27 14:55:00,125.94,125.94,125.92,125.92,1900.0,125.94,125.94,125.92,125.92,1900.0
2018-08-27 15:00:00,125.93,126.22,125.88,126.13,10809.0,125.93,126.22,125.88,126.13,10809.0
2018-08-27 15:05:00,126.08,126.08,126.01,126.08,2038.0,126.08,126.08,126.01,126.08,2038.0
2018-08-27 15:10:00,126.06,126.14,126.0,126.14,7759.0,126.06,126.14,126.0,126.14,7759.0
2018-08-27 15:15:00,126.14,126.14,126.0,126.0,7632.0,126.14,126.14,126.0,126.0,7632.0
2018-08-27 15:20:00,126.01,126.04,126.0,126.03,7036.0,126.01,126.04,126.0,126.03,7036.0
2018-08-27 15:25:00,126.03,126.08,125.98,126.02,9651.0,126.03,126.08,125.98,126.02,9651.0
2018-08-27 15:30:00,126.01,126.16,125.99,126.16,12962.0,126.01,126.16,125.99,126.16,12962.0
2018-08-27 15:35:00,126.14,126.16,126.1,126.12,13110.0,126.14,126.16,126.1,126.12,13110.0
2018-08-27 15:40:00,126.12,126.23,126.12,126.23,20479.0,126.12,126.23,126.12,126.23,20479.0
2018-08-27 15:45:00,126.22,126.31,126.13,126.3,22334.0,126.22,126.31,126.13,126.3,22334.0
2018-08-27 15:50:00,126.27,126.36,126.24,126.36,22395.0,126.27,126.36,126.24,126.36,22395.0
2018-08-27 15:55:00,126.36,126.48,126.34,126.41,66055.0,126.36,126.48,126.34,126.41,66055.0
2018-08-28 09:30:00,126.25,126.95,126.15,126.95,8121.0,126.25,126.95,126.15,126.95,8121.0
2018-08-28 09:35:00,126.73,126.73,126.36,126.49,1900.0,126.73,126.73,126.36,126.49,1900.0
2018-08-28 09:40:00,126.58,126.9,126.22,126.4,4815.0,126.58,126.9,126.22,126.4,4815.0
2018-08-28 09:45:00,126.31,126.6,126.3,126.42,2732.0,126.31,126.6,126.3,126.42,2732.0
2018-08-28 09:50:00,126.3,126.3,126.08,126.19,1728.0,126.3,126.3,126.08,126.19,1728.0
2018-08-28 09:55:00,126.21,126.36,126.14,126.3,2700.0,126.21,126.36,126.14,126.3,2700.0
2018-08-28 10:00:00,126.15,126.41,126.15,126.41,2887.0,126.15,126.41,126.15,126.41,2887.0
2018-08-28 10:05:00,126.42,126.43,126.17,126.18,900.0,126.42,126.43,126.17,126.18,900.0
2018-08-28 10:10:00,126.24,126.36,126.21,126.34,2843.0,126.24,126.36,126.21,126.34,2843.0
2018-08-28 10:15:00,126.26,126.3,126.19,126.2,1694.0,126.26,126.3,126.19,126.2,1694.0
2018-08-28 10:20:00,126.27,126.32,126.17,126.32,5743.0,126.27,126.32,126.17,126.32,5743.0
2018-08-28 10:25:00,126.25,126.41,126.25,126.4,2728.0,126.25,126.41,126.25,126.4,2728.0
2018-08-28 10:30:00,126.32,126.36,126.22,126.35,1804.0,126.32,126.36,126.22,126.35,1804.0
2018-08-28 10:35:00,126.33,126.44,126.33,126.36,3937.0,126.33,126.44,126.33,126.36,3937.0
2018-08-28 10:40:00,126.37,126.37,126.32,126.33,2872.0,126.37,126.37,126.32,126.33,2872.0
2018-08-28 10:45:00,126.35,126.36,126.2,126.23,9240.0,126.35,126.36,126.2,126.23,9240.0
2018-08-28 10:50:00,126.24,126.41,126.24,126.41,2221.0,126.24,126.41,126.24,126.41,2221.0
2018-08-28 10:55:00,126.45,126.92,126.44,126.86,6461.0,126.45,126.92,126.44,126.86,6461.0
2018-08-28 11:00:00,126.86,126.86,126.54,126.54,4221.0,126.86,126.86,126.54,126.54,4221.0
2018-08-28 11:05:00,126.47,126.56,126.47,126.56,2071.0,126.47,126.56,126.47,126.56,2071.0
2018-08-28 11:10:00,126.52,126.71,126.52,126.71,1421.0,126.52,126.71,126.52,126.71,1421.0
2018-08-28 11:15:00,126.71,126.71,126.55,126.62,4636.0,126.71,126.71,126.55,126.62,4636.0
2018-08-28 11:20:00,126.66,126.73,126.6,126.63,5852.0,126.66,126.73,126.6,126.63,5852.0
2018-08-28 11:25:00,126.66,126.66,126.57,126.64,2300.0,126.66,126.66,126.57,126.64,2300.0
2018-08-28 11:30:00,126.66,126.67,126.48,126.48,4500.0,126.66,126.67,126.48,126.48,4500.0
2018-08-28 11:35:00,126.46,126.47,126.41,126.46,1100.0,126.46,126.47,126.41,126.46,1100.0
2018-08-28 11:40:00,126.41,126.46,126.34,126.34,3750.0,126.41,126.46,126.34,126.34,3750.0
2018-08-28 11:45:00,126.34,126.44,126.34,126.37,4319.0,126.34,126.44,126.34,126.37,4319.0
2018-08-28 11:50:00,126.35,126.46,126.32,126.43,6646.0,126.35,126.46,126.32,126.43,6646.0
2018-08-28 11:55:00,126.4,126.43,126.29,126.31,11700.0,126.4,126.43,126.29,126.31,11700.0
2018-08-28 12:00:00,126.3,126.46,126.22,126.45,6420.0,126.3,126.46,126.22,126.45,6420.0
2018-08-28 12:05:00,126.43,126.54,126.43,126.49,1413.0,126.43,126.54,126.43,126.49,1413.0
2018-08-28 12:10:00,126.5,126.54,126.47,126.54,3518.0,126.5,126.54,126.47,126.54,3518.0
2018-08-28 12:15:00,126.54,126.57,126.5,126.55,2629.0,126.54,126.57,126.5,126.55,2629.0
2018-08-28 12:20:00,126.59,126.64,126.59,126.6,864.0,126.59,126.64,126.59,126.6,864.0
2018-08-28 12:25:00,126.57,126.57,126.45,126.46,2900.0,126.57,126.57,126.45,126.46,2900.0
2018-08-28 12:30:00,126.45,126.49,126.38,126.44,4424.0,126.45,126.49,126.38,126.44,4424.0
2018-08-28 12:35:00,126.45,126.45,126.38,126.39,1800.0,126.45,126.45,126.38,126.39,1800.0
2018-08-28 12:40:00,126.39,126.44,126.39,126.44,800.0,126.39,126.44,126.39,126.44,800.0
2018-08-28 12:45:00,126.44,126.54,126.44,126.52,2100.0,126.44,126.54,126.44,126.52,2100.0
2018-08-28 12:50:00,126.56,126.56,126.47,126.48,2074.0,126.56,126.56,126.47,126.48,2074.0
2018-08-28 12:55:00,126.46,126.46,126.36,126.39,3100.0,126.46,126.46,126.36,126.39,3100.0
2018-08-28 13:00:00,126.41,126.44,126.39,126.43,3927.0,126.41,126.44,126.39,126.43,3927.0
2018-08-28 13:05:00,126.46,126.46,126.43,126.43,1100.0,126.46,126.46,126.43,126.43,1100.0
2018-08-28 13:10:00,126.4,126.44,126.39,126.39,1979.0,126.4,126.44,126.39,126.39,1979.0
2018-08-28 13:15:00,126.4,126.52,126.4,126.51,3830.0,126.4,126.52,126.4,126.51,3830.0
2018-08-28 13:20:00,126.48,126.54,126.4,126.44,3233.0,126.48,126.54,126.4,126.44,3233.0
2018-08-28 13:25:00,126.43,126.45,126.25,126.29,6439.0,126.43,126.45,126.25,126.29,6439.0
2018-08-28 13:30:00,126.31,126.37,126.29,126.37,2714.0,126.31,126.37,126.29,126.37,2714.0
2018-08-28 13:35:00,126.4,126.42,126.38,126.42,1100.0,126.4,126.42,126.38,126.42,1100.0
2018-08-28 13:40:00,126.39,126.4,126.35,126.36,2400.0,126.39,126.4,126.35,126.36,2400.0
2018-08-28 13:45:00,126.37,126.43,126.34,126.4,1431.0,126.37,126.43,126.34,126.4,1431.0
2018-08-28 13:50:00,126.43,126.43,126.37,126.39,2598.0,126.43,126.43,126.37,126.39,2598.0
2018-08-28 13:55:00,126.37,126.43,126.37,126.43,2165.0,126.37,126.43,126.37,126.43,2165.0
2018-08-28 14:00:00,126.45,126.53,126.42,126.49,4662.0,126.45,126.53,126.42,126.49,4662.0
2018-08-28 14:05:00,126.49,126.49,126.45,126.47,1302.0,126.49,126.49,126.45,126.47,1302.0
2018-08-28 14:10:00,126.51,126.51,126.49,126.49,200.0,126.51,126.51,126.49,126.49,200.0
2018-08-28 14:15:00,126.49,126.51,126.45,126.45,2105.0,126.49,126.51,126.45,126.45,2105.0
2018-08-28 14:20:00,126.47,126.49,126.44,126.45,4831.0,126.47,126.49,126.44,126.45,4831.0
2018-08-28 14:25:00,126.44,126.49,126.44,126.48,800.0,126.44,126.49,126.44,126.48,800.0
2018-08-28 14:30:00,126.46,126.5,126.44,126.44,2800.0,126.46,126.5,126.44,126.44,2800.0
2018-08-28 14:35:00,126.44,126.49,126.44,126.49,3902.0,126.44,126.49,126.44,126.49,3902.0
2018-08-28 14:40:00,126.46,126.53,126.46,126.53,652.0,126.46,126.53,126.46,126.53,652.0
2018-08-28 14:45:00,126.49,126.6,126.48,126.57,3000.0,126.49,126.6,126.48,126.57,3000.0
2018-08-28 14:50:00,126.59,126.61,126.57,126.61,1800.0,126.59,126.61,126.57,126.61,1800.0
2018-08-28 14:55:00,126.61,126.61,126.52,126.56,1726.0,126.61,126.61,126.52,126.56,1726.0
2018-08-28 15:00:00,126.55,126.57,126.51,126.51,2724.0,126.55,126.57,126.51,126.51,2724.0
2018-08-28 15:05:00,126.54,126.56,126.54,126.54,800.0,126.54,126.56,126.54,126.54,800.0
2018-08-28 15:10:00,126.52,126.57,126.51,126.55,3512.0,126.52,126.57,126.51,126.55,3512.0
2018-08-28 15:15:00,126.55,126.62,126.55,126.62,2206.0,126.55,126.62,126.55,126.62,2206.0
2018-08-28 15:20:00,126.59,126.59,126.5,126.5,4303.0,126.59,126.59,126.5,126.5,4303.0
2018-08-28 15:25:00,126.54,126.59,126.52,126.56,3893.0,126.54,126.59,126.52,126.56,3893.0
2018-08-28 15:30:00,126.55,126.57,126.5,126.56,4263.0,126.55,126.57,126.5,126.56,4263.0
2018-08-28 15:35:00,126.6,126.66,126.59,126.63,5253.0,126.6,126.66,126.59,126.63,5253.0
2018-08-28 15:40:00,126.63,126.65,126.6,126.63,8878.0,126.63,126.65,126.6,126.63,8878.0
2018-08-28 15:45:00,126.64,126.66,126.61,126.64,7102.0,126.64,126.66,126.61,126.64,7102.0
2018-08-28 15:50:00,126.61,126.61,126.53,126.56,8254.0,126.61,126.61,126.53,126.56,8254.0
2018-08-28 15:55:00,126.56,126.59,126.42,126.59,27204.0,126.56,126.59,126.42,126.59,27204.0
2018-08-29 09:30:00,126.56,126.79,126.56,126.62,5873.0,126.56,126.79,126.56,126.62,5873.0
2018-08-29 09:35:00,126.4,126.61,126.22,126.61,3975.0,126.4,126.61,126.22,126.61,3975.0
2018-08-29 09:40:00,126.73,126.73,126.38,126.54,2716.0,126.73,126.73,126.38,126.54,2716.0
2018-08-29 09:45:00,126.47,126.55,126.37,126.38,2757.0,126.47,126.55,126.37,126.38,2757.0
2018-08-29 09:50:00,126.37,126.4,126.18,126.19,6900.0,126.37,126.4,126.18,126.19,6900.0
2018-08-29 09:55:00,126.14,126.29,126.12,126.26,3184.0,126.14,126.29,126.12,126.26,3184.0
2018-08-29 10:00:00,126.22,126.31,126.17,126.31,2700.0,126.22,126.31,126.17,126.31,2700.0
2018-08-29 10:05:00,126.33,126.59,126.29,126.54,6358.0,126.33,126.59,126.29,126.54,6358.0
2018-08-29 10:10:00,126.56,126.77,126.56,126.62,14849.0,126.56,126.77,126.56,126.62,14849.0
2018-08-29 10:15:00,126.67,126.67,126.54,126.61,3680.0,126.67,126.67,126.54,126.61,3680.0
2018-08-29 10:20:00,126.62,126.72,126.61,126.61,1716.0,126.62,126.72,126.61,126.61,1716.0
2018-08-29 10:25:00,126.61,126.65,126.56,126.65,3978.0,126.61,126.65,126.56,126.65,3978.0
2018-08-29 10:30:00,126.63,126.69,126.63,126.69,1318.0,126.63,126.69,126.63,126.69,1318.0
2018-08-29 10:35:00,126.69,126.71,126.46,126.52,5051.0,126.69,126.71,126.46,126.52,5051.0
2018-08-29 10:40:00,126.53,126.72,126.53,126.56,4364.0,126.53,126.72,126.53,126.56,4364.0
2018-08-29 10:45:00,126.58,126.66,126.53,126.64,3245.0,126.58,126.66,126.53,126.64,3245.0
2018-08-29 10:50:00,126.66,126.79,126.62,126.72,3201.0,126.66,126.79,126.62,126.72,3201.0
2018-08-29 10:55:00,126.75,126.78,126.66,126.66,4400.0,126.75,126.78,126.66,126.66,4400.0
2018-08-29 11:00:00,126.67,126.71,126.61,126.61,2780.0,126.67,126.71,126.61,126.61,2780.0
2018-08-29 11:05:00,126.53,126.57,126.53,126.55,311.0,126.53,126.57,126.53,126.55,311.0
2018-08-29 11:10:00,126.55,126.61,126.5,126.58,5667.0,126.55,126.61,126.5,126.58,5667.0
2018-08-29 11:15:00,126.58,126.58,126.46,126.56,4434.0,126.58,126.58,126.46,126.56,4434.0
2018-08-29 11:20:00,126.55,126.56,126.5,126.55,3280.0,126.55,126.56,126.5,126.55,3280.0
2018-08-29 11:25:00,126.57,126.59,126.46,126.5,4027.0,126.57,126.59,126.46,126.5,4027.0
2018-08-29 11:30:00,126.46,126.56,126.46,126.5,2380.0,126.46,126.56,126.46,126.5,2380.0
2018-08-29 11:35:00,126.5,126.53,126.45,126.47,3303.0,126.5,126.53,126.45,126.47,3303.0
2018-08-29 11:40:00,126.47,126.52,126.41,126.5,4400.0,126.47,126.52,126.41,126.5,4400.0
2018-08-29 11:45:00,126.5,126.54,126.46,126.52,29162.0,126.5,126.54,126.46,126.52,29162.0
2018-08-29 11:50:00,126.52,126.79,126.52,126.79,12174.0,126.52,126.79,126.52,126.79,12174.0
2018-08-29 11:55:00,126.8,126.85,126.67,126.69,5375.0,126.8,126.85,126.67,126.69,5375.0
2018-08-29 12:00:00,126.71,126.71,126.51,126.51,1917.0,126.71,126.71,126.51,126.51,1917.0
2018-08-29 12:05:00,126.59,126.72,126.59,126.69,4800.0,126.59,126.72,126.59,126.69,4800.0
2018-08-29 12:10:00,126.68,126.71,126.67,126.69,1138.0,126.68,126.71,126.67,126.69,1138.0
2018-08-29 12:15:00,126.69,126.75,126.69,126.74,5454.0,126.69,126.75,126.69,126.74,5454.0
2018-08-29 12:20:00,126.75,126.78,126.71,126.74,4218.0,126.75,126.78,126.71,126.74,4218.0
2018-08-29 12:25:00,126.74,126.74,126.6,126.6,3046.0,126.74,126.74,126.6,126.6,3046.0
2018-08-29 12:30:00,126.63,126.68,126.6,126.63,3736.0,126.63,126.68,126.6,126.63,3736.0
2018-08-29 12:35:00,126.62,126.66,126.6,126.63,2612.0,126.62,126.66,126.6,126.63,2612.0
2018-08-29 12:40:00,126.61,126.62,126.55,126.62,3170.0,126.61,126.62,126.55,126.62,3170.0
2018-08-29 12:45:00,126.61,126.61,126.52,126.54,3190.0,126.61,126.61,126.52,126.54,3190.0
2018-08-29 12:50:00,126.52,126.56,126.49,126.52,2030.0,126.52,126.56,126.49,126.52,2030.0
2018-08-29 12:55:00,126.5,126.55,126.48,126.48,1000.0,126.5,126.55,126.48,126.48,1000.0
2018-08-29 13:00:00,126.48,126.48,126.39,126.39,3187.0,126.48,126.48,126.39,126.39,3187.0
2018-08-29 13:05:00,126.41,126.45,126.38,126.44,2995.0,126.41,126.45,126.38,126.44,2995.0
2018-08-29 13:10:00,126.47,126.47,126.37,126.41,4629.0,126.47,126.47,126.37,126.41,4629.0
2018-08-29 13:15:00,126.4,126.4,126.32,126.33,2760.0,126.4,126.4,126.32,126.33,2760.0
2018-08-29 13:20:00,126.35,126.37,126.3,126.35,6891.0,126.35,126.37,126.3,126.35,6891.0
2018-08-29 13:25:00,126.36,126.39,126.32,126.36,2122.0,126.36,126.39,126.32,126.36,2122.0
2018-08-29 13:30:00,126.4,126.45,126.36,126.37,3362.0,126.4,126.45,126.36,126.37,3362.0
2018-08-29 13:35:00,126.36,126.4,126.32,126.32,3127.0,126.36,126.4,126.32,126.32,3127.0
2018-08-29 13:40:00,126.32,126.35,126.3,126.32,3037.0,126.32,126.35,126.3,126.32,3037.0
2018-08-29 13:45:00,126.32,126.33,126.26,126.3,5271.0,126.32,126.33,126.26,126.3,5271.0
2018-08-29 13:50:00,126.29,126.34,126.28,126.34,3791.0,126.29,126.34,126.28,126.34,3791.0
2018-08-29 13:55:00,126.35,126.35,126.26,126.26,2563.0,126.35,126.35,126.26,126.26,2563.0
2018-08-29 14:00:00,126.26,126.32,126.26,126.32,5217.0,126.26,126.32,126.26,126.32,5217.0
2018-08-29 14:05:00,126.31,126.34,126.29,126.32,943.0,126.31,126.34,126.29,126.32,943.0
2018-08-29 14:10:00,126.34,126.38,126.29,126.32,5817.0,126.34,126.38,126.29,126.32,5817.0
2018-08-29 14:15:00,126.33,126.42,126.31,126.38,3900.0,126.33,126.42,126.31,126.38,3900.0
2018-08-29 14:20:00,126.39,126.44,126.38,126.38,3377.0,126.39,126.44,126.38,126.38,3377.0
2018-08-29 14:25:00,126.41,126.41,126.32,126.32,2462.0,126.41,126.41,126.32,126.32,2462.0
2018-08-29 14:30:00,126.28,126.33,126.28,126.33,4950.0,126.28,126.33,126.28,126.33,4950.0
2018-08-29 14:35:00,126.34,126.5,126.34,126.46,3425.0,126.34,126.5,126.34,126.46,3425.0
2018-08-29 14:40:00,126.46,126.5,126.45,126.45,2378.0,126.46,126.5,126.45,126.45,2378.0
2018-08-29 14:45:00,126.45,126.5,126.44,126.5,2188.0,126.45,126.5,126.44,126.5,2188.0
2018-08-29 14:50:00,126.48,126.5,126.46,126.48,3323.0,126.48,126.5,126.46,126.48,3323.0
2018-08-29 14:55:00,126.46,126.47,126.35,126.43,8377.0,126.46,126.47,126.35,126.43,8377.0
2018-08-29 15:00:00,126.43,126.51,126.43,126.5,23052.0,126.43,126.51,126.43,126.5,23052.0
2018-08-29 15:05:00,126.5,126.52,126.4,126.43,7442.0,126.5,126.52,126.4,126.43,7442.0
2018-08-29 15:10:00,126.43,126.48,126.38,126.4,6854.0,126.43,126.48,126.38,126.4,6854.0
2018-08-29 15:15:00,126.43,126.46,126.42,126.43,5927.0,126.43,126.46,126.42,126.43,5927.0
2018-08-29 15:20:00,126.45,126.45,126.3,126.3,9692.0,126.45,126.45,126.3,126.3,9692.0
2018-08-29 15:25:00,126.29,126.33,126.26,126.26,9400.0,126.29,126.33,126.26,126.26,9400.0
2018-08-29 15:30:00,126.26,126.35,126.25,126.35,14277.0,126.26,126.35,126.25,126.35,14277.0
2018-08-29 15:35:00,126.33,126.35,126.3,126.33,15405.0,126.33,126.35,126.3,126.33,15405.0
2018-08-29 15:40:00,126.33,126.34,126.28,126.34,8759.0,126.33,126.34,126.28,126.34,8759.0
2018-08-29 15:45:00,126.35,126.37,126.33,126.35,14817.0,126.35,126.37,126.33,126.35,14817.0
2018-08-29 15:50:00,126.37,126.4,126.32,126.36,46777.0,126.37,126.4,126.32,126.36,46777.0
2018-08-29 15:55:00,126.38,126.38,126.18,126.19,47643.0,126.38,126.38,126.18,126.19,47643.0
2018-08-30 09:30:00,126.34,126.45,126.34,126.4,7457.0,126.34,126.45,126.34,126.4,7457.0
2018-08-30 09:35:00,126.25,126.25,125.78,126.03,2474.0,126.25,126.25,125.78,126.03,2474.0
2018-08-30 09:40:00,126.05,126.19,126.03,126.05,1834.0,126.05,126.19,126.03,126.05,1834.0
2018-08-30 09:45:00,126.03,126.03,125.76,125.79,2923.0,126.03,126.03,125.76,125.79,2923.0
2018-08-30 09:50:00,125.72,125.85,125.71,125.78,2600.0,125.72,125.85,125.71,125.78,2600.0
2018-08-30 09:55:00,125.78,125.78,125.59,125.59,2262.0,125.78,125.78,125.59,125.59,2262.0
2018-08-30 10:00:00,125.57,125.77,125.57,125.74,2458.0,125.57,125.77,125.57,125.74,2458.0
2018-08-30 10:05:00,125.76,125.77,125.67,125.69,2874.0,125.76,125.77,125.67,125.69,2874.0
2018-08-30 10:10:00,125.69,125.79,125.69,125.79,1113.0,125.69,125.79,125.69,125.79,1113.0
2018-08-30 10:15:00,125.85,125.9,125.69,125.88,5364.0,125.85,125.9,125.69,125.88,5364.0
2018-08-30 10:20:00,125.91,125.97,125.84,125.9,2686.0,125.91,125.97,125.84,125.9,2686.0
2018-08-30 10:25:00,125.89,125.99,125.85,125.87,1600.0,125.89,125.99,125.85,125.87,1600.0
2018-08-30 10:30:00,125.83,125.85,125.68,125.85,2206.0,125.83,125.85,125.68,125.85,2206.0
2018-08-30 10:35:00,125.81,125.86,125.76,125.78,2000.0,125.81,125.86,125.76,125.78,2000.0
2018-08-30 10:40:00,125.82,125.84,125.72,125.72,3106.0,125.82,125.84,125.72,125.72,3106.0
2018-08-30 10:45:00,125.72,125.72,125.63,125.64,2086.0,125.72,125.72,125.63,125.64,2086.0
2018-08-30 10:50:00,125.65,125.93,125.64,125.93,3100.0,125.65,125.93,125.64,125.93,3100.0
2018-08-30 10:55:00,125.97,126.03,125.87,125.87,3096.0,125.97,126.03,125.87,125.87,3096.0
2018-08-30 11:00:00,125.91,126.01,125.9,125.95,2600.0,125.91,126.01,125.9,125.95,2600.0
2018-08-30 11:05:00,125.93,125.93,125.76,125.81,910.0,125.93,125.93,125.76,125.81,910.0
2018-08-30 11:10:00,125.81,125.81,125.76,125.76,900.0,125.81,125.81,125.76,125.76,900.0
2018-08-30 11:15:00,125.78,125.85,125.73,125.73,3478.0,125.78,125.85,125.73,125.73,3478.0
2018-08-30 11:20:00,125.76,125.77,125.67,125.67,3114.0,125.76,125.77,125.67,125.67,3114.0
2018-08-30 11:25:00,125.62,125.66,125.61,125.61,1310.0,125.62,125.66,125.61,125.61,1310.0
2018-08-30 11:30:00,125.68,125.72,125.59,125.59,5201.0,125.68,125.72,125.59,125.59,5201.0
2018-08-30 11:35:00,125.64,125.68,125.64,125.64,1300.0,125.64,125.68,125.64,125.64,1300.0
2018-08-30 11:40:00,125.67,125.79,125.67,125.72,2000.0,125.67,125.79,125.67,125.72,2000.0
2018-08-30 11:45:00,125.75,125.83,125.75,125.83,900.0,125.75,125.83,125.75,125.83,900.0
2018-08-30 11:50:00,125.83,125.84,125.76,125.76,1591.0,125.83,125.84,125.76,125.76,1591.0
2018-08-30 11:55:00,125.77,125.79,125.72,125.79,3736.0,125.77,125.79,125.72,125.79,3736.0
2018-08-30 12:00:00,125.72,125.72,125.61,125.63,2405.0,125.72,125.72,125.61,125.63,2405.0
2018-08-30 12:05:00,125.61,125.63,125.56,125.56,950.0,125.61,125.63,125.56,125.56,950.0
2018-08-30 12:10:00,125.61,125.65,125.57,125.65,1500.0,125.61,125.65,125.57,125.65,1500.0
2018-08-30 12:15:00,125.65,125.73,125.65,125.7,1700.0,125.65,125.73,125.65,125.7,1700.0
2018-08-30 12:20:00,125.71,125.73,125.71,125.73,300.0,125.71,125.73,125.71,125.73,300.0
2018-08-30 12:25:00,125.7,125.76,125.66,125.69,2306.0,125.7,125.76,125.66,125.69,2306.0
2018-08-30 12:30:00,125.71,125.75,125.69,125.75,1917.0,125.71,125.75,125.69,125.75,1917.0
2018-08-30 12:35:00,125.78,125.82,125.78,125.81,1973.0,125.78,125.82,125.78,125.81,1973.0
2018-08-30 12:40:00,125.81,125.82,125.75,125.76,4428.0,125.81,125.82,125.75,125.76,4428.0
2018-08-30 12:45:00,125.74,125.79,125.73,125.79,2400.0,125.74,125.79,125.73,125.79,2400.0
2018-08-30 12:50:00,125.8,125.94,125.8,125.89,3304.0,125.8,125.94,125.8,125.89,3304.0
2018-08-30 12:55:00,125.96,125.97,125.91,125.93,2100.0,125.96,125.97,125.91,125.93,2100.0
2018-08-30 13:00:00,125.98,126.03,125.97,125.97,1400.0,125.98,126.03,125.97,125.97,1400.0
2018-08-30 13:05:00,126.01,126.01,125.94,125.97,2300.0,126.01,126.01,125.94,125.97,2300.0
2018-08-30 13:10:00,126.01,126.03,125.94,125.98,1664.0,126.01,126.03,125.94,125.98,1664.0
2018-08-30 13:15:00,125.95,125.98,125.86,125.86,1500.0,125.95,125.98,125.86,125.86,1500.0
2018-08-30 13:20:00,125.9,125.9,125.83,125.83,814.0,125.9,125.9,125.83,125.83,814.0
2018-08-30 13:25:00,125.85,125.87,125.82,125.85,2758.0,125.85,125.87,125.82,125.85,2758.0
2018-08-30 13:30:00,125.88,125.93,125.85,125.92,1600.0,125.88,125.93,125.85,125.92,1600.0
2018-08-30 13:35:00,125.9,125.9,125.86,125.86,1252.0,125.9,125.9,125.86,125.86,1252.0
2018-08-30 13:40:00,125.9,125.91,125.86,125.89,1468.0,125.9,125.91,125.86,125.89,1468.0
2018-08-30 13:45:00,125.85,125.88,125.84,125.84,1719.0,125.85,125.88,125.84,125.84,1719.0
2018-08-30 13:50:00,125.87,125.87,125.79,125.79,2851.0,125.87,125.87,125.79,125.79,2851.0
2018-08-30 13:55:00,125.79,125.8,125.76,125.77,2038.0,125.79,125.8,125.76,125.77,2038.0
2018-08-30 14:00:00,125.8,125.88,125.8,125.85,2816.0,125.8,125.88,125.8,125.85,2816.0
2018-08-30 14:05:00,125.88,125.88,125.62,125.69,11620.0,125.88,125.88,125.62,125.69,11620.0
2018-08-30 14:10:00,125.68,125.71,125.66,125.69,1214.0,125.68,125.71,125.66,125.69,1214.0
2018-08-30 14:15:00,125.67,125.67,125.32,125.32,4650.0,125.67,125.67,125.32,125.32,4650.0
2018-08-30 14:20:00,125.35,125.5,125.31,125.5,15165.0,125.35,125.5,125.31,125.5,15165.0
2018-08-30 14:25:00,125.53,125.66,125.52,125.54,7166.0,125.53,125.66,125.52,125.54,7166.0
2018-08-30 14:30:00,125.55,125.71,125.55,125.71,2642.0,125.55,125.71,125.55,125.71,2642.0
2018-08-30 14:35:00,125.75,125.85,125.75,125.8,2198.0,125.75,125.85,125.75,125.8,2198.0
2018-08-30 14:40:00,125.8,125.84,125.76,125.8,4882.0,125.8,125.84,125.76,125.8,4882.0
2018-08-30 14:45:00,125.81,126.01,125.81,126.01,3906.0,125.81,126.01,125.81,126.01,3906.0
2018-08-30 14:50:00,126.02,126.02,125.94,125.97,3651.0,126.02,126.02,125.94,125.97,3651.0
2018-08-30 14:55:00,125.95,125.97,125.9,125.97,3260.0,125.95,125.97,125.9,125.97,3260.0
2018-08-30 15:00:00,125.92,125.92,125.85,125.9,11505.0,125.92,125.92,125.85,125.9,11505.0
2018-08-30 15:05:00,125.91,126.04,125.91,126.0,3509.0,125.91,126.04,125.91,126.0,3509.0
2018-08-30 15:10:00,126.02,126.05,125.92,126.02,6199.0,126.02,126.05,125.92,126.02,6199.0
2018-08-30 15:15:00,126.02,126.06,125.99,126.06,5351.0,126.02,126.06,125.99,126.06,5351.0
2018-08-30 15:20:00,126.09,126.09,126.03,126.03,2404.0,126.09,126.09,126.03,126.03,2404.0
2018-08-30 15:25:00,126.03,126.05,126.0,126.02,2243.0,126.03,126.05,126.0,126.02,2243.0
2018-08-30 15:30:00,126.03,126.05,125.98,126.02,4200.0,126.03,126.05,125.98,126.02,4200.0
2018-08-30 15:35:00,126.0,126.02,125.95,126.02,8866.0,126.0,126.02,125.95,126.02,8866.0
2018-08-30 15:40:00,126.04,126.05,125.99,126.05,7772.0,126.04,126.05,125.99,126.05,7772.0
2018-08-30 15:45:00,126.06,126.08,125.89,125.89,16538.0,126.06,126.08,125.89,125.89,16538.0
2018-08-30 15:50:00,125.92,125.96,125.8,125.88,15603.0,125.92,125.96,125.8,125.88,15603.0
2018-08-30 15:55:00,125.89,125.94,125.84,125.91,30618.0,125.89,125.94,125.84,125.91,30618.0
2018-08-31 09:30:00,125.89,125.91,125.89,125.91,7188.0,125.89,125.91,125.89,125.91,7188.0
2018-08-31 09:35:00,126.09,126.56,126.08,126.39,1988.0,126.09,126.56,126.08,126.39,1988.0
2018-08-31 09:40:00,126.62,126.64,126.54,126.64,900.0,126.62,126.64,126.54,126.64,900.0
2018-08-31 09:45:00,126.65,126.65,126.4,126.4,3200.0,126.65,126.65,126.4,126.4,3200.0
2018-08-31 09:50:00,126.35,126.48,126.35,126.44,800.0,126.35,126.48,126.35,126.44,800.0
2018-08-31 09:55:00,126.47,126.7,126.47,126.7,3193.0,126.47,126.7,126.47,126.7,3193.0
2018-08-31 10:00:00,126.58,126.69,126.49,126.67,3291.0,126.58,126.69,126.49,126.67,3291.0
2018-08-31 10:05:00,126.67,126.72,126.62,126.67,2578.0,126.67,126.72,126.62,126.67,2578.0
2018-08-31 10:10:00,126.7,126.75,126.6,126.71,1200.0,126.7,126.75,126.6,126.71,1200.0
2018-08-31 10:15:00,126.75,126.78,126.66,126.69,3200.0,126.75,126.78,126.66,126.69,3200.0
2018-08-31 10:20:00,126.75,126.9,126.75,126.9,3390.0,126.75,126.9,126.75,126.9,3390.0
2018-08-31 10:25:00,126.85,126.94,126.78,126.78,7600.0,126.85,126.94,126.78,126.78,7600.0
2018-08-31 10:30:00,126.86,126.86,126.58,126.63,2522.0,126.86,126.86,126.58,126.63,2522.0
2018-08-31 10:35:00,126.58,126.58,126.52,126.58,892.0,126.58,126.58,126.52,126.58,892.0
2018-08-31 10:40:00,126.56,126.56,126.35,126.4,2700.0,126.56,126.56,126.35,126.4,2700.0
2018-08-31 10:45:00,126.37,126.38,126.28,126.33,1623.0,126.37,126.38,126.28,126.33,1623.0
2018-08-31 10:50:00,126.34,126.47,126.29,126.47,3664.0,126.34,126.47,126.29,126.47,3664.0
2018-08-31 10:55:00,126.51,126.54,126.47,126.54,1729.0,126.51,126.54,126.47,126.54,1729.0
2018-08-31 11:00:00,126.57,126.82,126.57,126.7,3463.0,126.57,126.82,126.57,126.7,3463.0
2018-08-31 11:05:00,126.67,126.81,126.54,126.77,4534.0,126.67,126.81,126.54,126.77,4534.0
2018-08-31 11:10:00,126.74,126.82,126.72,126.82,2796.0,126.74,126.82,126.72,126.82,2796.0
2018-08-31 11:15:00,126.77,126.84,126.74,126.84,1730.0,126.77,126.84,126.74,126.84,1730.0
2018-08-31 11:20:00,126.85,126.89,126.8,126.89,4873.0,126.85,126.89,126.8,126.89,4873.0
2018-08-31 11:25:00,126.87,126.89,126.76,126.76,2888.0,126.87,126.89,126.76,126.76,2888.0
2018-08-31 11:30:00,126.82,126.88,126.71,126.71,6976.0,126.82,126.88,126.71,126.71,6976.0
2018-08-31 11:35:00,126.71,126.71,126.65,126.65,1301.0,126.71,126.71,126.65,126.65,1301.0
2018-08-31 11:40:00,126.72,126.72,126.6,126.67,3695.0,126.72,126.72,126.6,126.67,3695.0
2018-08-31 11:45:00,126.69,126.69,126.6,126.68,1364.0,126.69,126.69,126.6,126.68,1364.0
2018-08-31 11:50:00,126.67,126.76,126.67,126.76,907.0,126.67,126.76,126.67,126.76,907.0
2018-08-31 11:55:00,126.8,126.81,126.75,126.76,500.0,126.8,126.81,126.75,126.76,500.0
2018-08-31 12:00:00,126.75,126.75,126.63,126.66,1823.0,126.75,126.75,126.63,126.66,1823.0
2018-08-31 12:05:00,126.73,126.73,126.61,126.66,2400.0,126.73,126.73,126.61,126.66,2400.0
2018-08-31 12:10:00,126.68,126.68,126.57,126.64,700.0,126.68,126.68,126.57,126.64,700.0
2018-08-31 12:15:00,126.68,126.72,126.68,126.72,800.0,126.68,126.72,126.68,126.72,800.0
2018-08-31 12:20:00,126.71,126.71,126.68,126.71,703.0,126.71,126.71,126.68,126.71,703.0
2018-08-31 12:25:00,126.71,126.76,126.67,126.76,2111.0,126.71,126.76,126.67,126.76,2111.0
2018-08-31 12:30:00,126.75,126.77,126.69,126.71,3900.0,126.75,126.77,126.69,126.71,3900.0
2018-08-31 12:35:00,126.69,126.71,126.64,126.64,1300.0,126.69,126.71,126.64,126.64,1300.0
2018-08-31 12:40:00,126.63,126.64,126.6,126.63,500.0,126.63,126.64,126.6,126.63,500.0
2018-08-31 12:45:00,126.66,126.7,126.64,126.67,2297.0,126.66,126.7,126.64,126.67,2297.0
2018-08-31 12:50:00,126.72,126.8,126.72,126.79,1660.0,126.72,126.8,126.72,126.79,1660.0
2018-08-31 12:55:00,126.75,126.78,126.75,126.77,1142.0,126.75,126.78,126.75,126.77,1142.0
2018-08-31 13:00:00,126.78,126.81,126.75,126.77,2200.0,126.78,126.81,126.75,126.77,2200.0
2018-08-31 13:05:00,126.75,126.8,126.74,126.8,700.0,126.75,126.8,126.74,126.8,700.0
2018-08-31 13:10:00,126.79,126.86,126.79,126.86,900.0,126.79,126.86,126.79,126.86,900.0
2018-08-31 13:15:00,126.86,126.87,126.78,126.82,1600.0,126.86,126.87,126.78,126.82,1600.0
2018-08-31 13:20:00,126.8,126.86,126.8,126.86,445.0,126.8,126.86,126.8,126.86,445.0
2018-08-31 13:25:00,126.83,126.86,126.82,126.86,1100.0,126.83,126.86,126.82,126.86,1100.0
2018-08-31 13:30:00,126.83,126.87,126.79,126.86,2715.0,126.83,126.87,126.79,126.86,2715.0
2018-08-31 13:35:00,126.87,126.88,126.87,126.88,400.0,126.87,126.88,126.87,126.88,400.0
2018-08-31 13:40:00,126.86,126.9,126.84,126.84,600.0,126.86,126.9,126.84,126.84,600.0
2018-08-31 13:45:00,126.83,126.95,126.83,126.94,1796.0,126.83,126.95,126.83,126.94,1796.0
2018-08-31 13:50:00,126.96,126.98,126.92,126.92,6130.0,126.96,126.98,126.92,126.92,6130.0
2018-08-31 13:55:00,126.89,126.9,126.83,126.89,2039.0,126.89,126.9,126.83,126.89,2039.0
2018-08-31 14:00:00,126.91,126.91,126.79,126.79,600.0,126.91,126.91,126.79,126.79,600.0
2018-08-31 14:05:00,126.79,126.82,126.73,126.79,973.0,126.79,126.82,126.73,126.79,973.0
2018-08-31 14:10:00,126.77,126.77,126.68,126.77,1000.0,126.77,126.77,126.68,126.77,1000.0
2018-08-31 14:15:00,126.75,126.77,126.75,126.77,400.0,126.75,126.77,126.75,126.77,400.0
2018-08-31 14:20:00,126.78,126.78,126.53,126.61,2849.0,126.78,126.78,126.53,126.61,2849.0
2018-08-31 14:25:00,126.62,126.63,126.59,126.62,800.0,126.62,126.63,126.59,126.62,800.0
2018-08-31 14:30:00,126.56,126.61,126.55,126.61,600.0,126.56,126.61,126.55,126.61,600.0
2018-08-31 14:35:00,126.56,126.67,126.55,126.66,1400.0,126.56,126.67,126.55,126.66,1400.0
2018-08-31 14:40:00,126.65,126.68,126.62,126.62,1340.0,126.65,126.68,126.62,126.62,1340.0
2018-08-31 14:45:00,126.68,126.75,126.68,126.72,3268.0,126.68,126.75,126.68,126.72,3268.0
2018-08-31 14:50:00,126.73,126.76,126.69,126.69,2300.0,126.73,126.76,126.69,126.69,2300.0
2018-08-31 14:55:00,126.69,126.71,126.65,126.65,1388.0,126.69,126.71,126.65,126.65,1388.0
2018-08-31 15:00:00,126.65,126.71,126.65,126.68,2014.0,126.65,126.71,126.65,126.68,2014.0
2018-08-31 15:05:00,126.67,126.69,126.64,126.65,974.0,126.67,126.69,126.64,126.65,974.0
2018-08-31 15:10:00,126.63,126.73,126.63,126.71,4248.0,126.63,126.73,126.63,126.71,4248.0
2018-08-31 15:15:00,126.75,126.8,126.74,126.8,2900.0,126.75,126.8,126.74,126.8,2900.0
2018-08-31 15:20:00,126.78,126.78,126.69,126.73,3100.0,126.78,126.78,126.69,126.73,3100.0
2018-08-31 15:25:00,126.74,126.75,126.66,126.66,1500.0,126.74,126.75,126.66,126.66,1500.0
2018-08-31 15:30:00,126.67,126.83,126.67,126.83,2529.0,126.67,126.83,126.67,126.83,2529.0
2018-08-31 15:35:00,126.83,126.97,126.83,126.89,6432.0,126.83,126.97,126.83,126.89,6432.0
2018-08-31 15:40:00,126.89,126.94,126.86,126.88,4494.0,126.89,126.94,126.86,126.88,4494.0
2018-08-31 15:45:00,126.94,127.0,126.91,126.97,7817.0,126.94,127.0,126.91,126.97,7817.0
2018-08-31 15:50:00,126.99,127.09,126.97,127.04,20887.0,126.99,127.09,126.97,127.04,20887.0
2018-08-31 15:55:00,127.04,127.28,127.03,127.07,69479.0,127.04,127.28,127.03,127.07,69479.0
2018-09-04 09:30:00,126.9,127.61,126.52,126.86,13681.0,126.9,127.61,126.52,126.86,13681.0
2018-09-04 09:35:00,126.62,126.69,126.18,126.18,4296.0,126.62,126.69,126.18,126.18,4296.0
2018-09-04 09:40:00,126.22,126.5,125.96,126.46,2110.0,126.22,126.5,125.96,126.46,2110.0
2018-09-04 09:45:00,126.48,126.66,126.38,126.59,2000.0,126.48,126.66,126.38,126.59,2000.0
2018-09-04 09:50:00,126.5,126.73,126.44,126.73,4313.0,126.5,126.73,126.44,126.73,4313.0
2018-09-04 09:55:00,126.78,126.96,126.62,126.62,4870.0,126.78,126.96,126.62,126.62,4870.0
2018-09-04 10:00:00,126.7,126.92,126.7,126.87,3027.0,126.7,126.92,126.7,126.87,3027.0
2018-09-04 10:05:00,126.82,127.06,126.81,127.06,7234.0,126.82,127.06,126.81,127.06,7234.0
2018-09-04 10:10:00,127.04,127.05,126.93,127.05,5110.0,127.04,127.05,126.93,127.05,5110.0
2018-09-04 10:15:00,127.07,127.07,126.88,127.04,10501.0,127.07,127.07,126.88,127.04,10501.0
2018-09-04 10:20:00,127.07,127.19,127.05,127.19,1375.0,127.07,127.19,127.05,127.19,1375.0
2018-09-04 10:25:00,127.09,127.25,127.09,127.25,2594.0,127.09,127.25,127.09,127.25,2594.0
2018-09-04 10:30:00,127.23,127.49,127.23,127.44,5100.0,127.23,127.49,127.23,127.44,5100.0
2018-09-04 10:35:00,127.4,127.4,126.95,127.22,4556.0,127.4,127.4,126.95,127.22,4556.0
2018-09-04 10:40:00,127.23,127.31,126.91,127.01,6091.0,127.23,127.31,126.91,127.01,6091.0
2018-09-04 10:45:00,127.0,127.34,126.96,127.34,3874.0,127.0,127.34,126.96,127.34,3874.0
2018-09-04 10:50:00,127.45,127.7,127.44,127.7,5655.0,127.45,127.7,127.44,127.7,5655.0
2018-09-04 10:55:00,127.78,127.78,127.58,127.59,3586.0,127.78,127.78,127.58,127.59,3586.0
2018-09-04 11:00:00,127.58,127.62,127.24,127.24,4046.0,127.58,127.62,127.24,127.24,4046.0
2018-09-04 11:05:00,127.28,127.36,127.19,127.32,3007.0,127.28,127.36,127.19,127.32,3007.0
2018-09-04 11:10:00,127.32,127.45,126.94,126.94,8541.0,127.32,127.45,126.94,126.94,8541.0
2018-09-04 11:15:00,127.09,127.3,127.09,127.3,4873.0,127.09,127.3,127.09,127.3,4873.0
2018-09-04 11:20:00,127.31,127.37,127.26,127.26,5005.0,127.31,127.37,127.26,127.26,5005.0
2018-09-04 11:25:00,127.31,127.47,127.13,127.2,4024.0,127.31,127.47,127.13,127.2,4024.0
2018-09-04 11:30:00,127.2,127.32,127.16,127.32,2784.0,127.2,127.32,127.16,127.32,2784.0
2018-09-04 11:35:00,127.27,127.41,127.24,127.41,2100.0,127.27,127.41,127.24,127.41,2100.0
2018-09-04 11:40:00,127.35,127.5,127.27,127.28,6344.0,127.35,127.5,127.27,127.28,6344.0
2018-09-04 11:45:00,127.28,127.28,127.19,127.19,1400.0,127.28,127.28,127.19,127.19,1400.0
2018-09-04 11:50:00,127.16,127.23,127.11,127.15,3400.0,127.16,127.23,127.11,127.15,3400.0
2018-09-04 11:55:00,127.13,127.17,127.04,127.16,5661.0,127.13,127.17,127.04,127.16,5661.0
2018-09-04 12:00:00,127.14,127.16,127.04,127.04,1768.0,127.14,127.16,127.04,127.04,1768.0
2018-09-04 12:05:00,127.04,127.13,127.03,127.06,4193.0,127.04,127.13,127.03,127.06,4193.0
2018-09-04 12:10:00,127.05,127.13,127.02,127.02,3600.0,127.05,127.13,127.02,127.02,3600.0
2018-09-04 12:15:00,127.08,127.12,127.05,127.07,5477.0,127.08,127.12,127.05,127.07,5477.0
2018-09-04 12:20:00,127.06,127.06,126.92,126.96,15100.0,127.06,127.06,126.92,126.96,15100.0
2018-09-04 12:25:00,126.97,127.19,126.97,127.19,2072.0,126.97,127.19,126.97,127.19,2072.0
2018-09-04 12:30:00,127.21,127.21,127.11,127.15,3721.0,127.21,127.21,127.11,127.15,3721.0
2018-09-04 12:35:00,127.17,127.21,126.88,126.98,22972.0,127.17,127.21,126.88,126.98,22972.0
2018-09-04 12:40:00,126.95,127.02,126.94,127.02,4269.0,126.95,127.02,126.94,127.02,4269.0
2018-09-04 12:45:00,126.96,127.02,126.93,127.0,4103.0,126.96,127.02,126.93,127.0,4103.0
2018-09-04 12:50:00,127.0,127.21,126.96,127.2,3654.0,127.0,127.21,126.96,127.2,3654.0
2018-09-04 12:55:00,127.15,127.32,127.15,127.19,5798.0,127.15,127.32,127.15,127.19,5798.0
2018-09-04 13:00:00,127.2,127.46,127.19,127.46,8389.0,127.2,127.46,127.19,127.46,8389.0
2018-09-04 13:05:00,127.45,127.49,127.44,127.47,1799.0,127.45,127.49,127.44,127.47,1799.0
2018-09-04 13:10:00,127.5,127.62,127.5,127.62,5001.0,127.5,127.62,127.5,127.62,5001.0
2018-09-04 13:15:00,127.55,127.59,127.52,127.57,3887.0,127.55,127.59,127.52,127.57,3887.0
2018-09-04 13:20:00,127.59,127.71,127.57,127.65,4344.0,127.59,127.71,127.57,127.65,4344.0
2018-09-04 13:25:00,127.68,127.71,127.65,127.71,4786.0,127.68,127.71,127.65,127.71,4786.0
2018-09-04 13:30:00,127.72,127.82,127.72,127.81,5750.0,127.72,127.82,127.72,127.81,5750.0
2018-09-04 13:35:00,127.8,127.8,127.74,127.77,8241.0,127.8,127.8,127.74,127.77,8241.0
2018-09-04 13:40:00,127.74,127.84,127.73,127.73,11372.0,127.74,127.84,127.73,127.73,11372.0
2018-09-04 13:45:00,127.76,127.91,127.76,127.88,5170.0,127.76,127.91,127.76,127.88,5170.0
2018-09-04 13:50:00,127.92,127.97,127.85,127.85,4702.0,127.92,127.97,127.85,127.85,4702.0
2018-09-04 13:55:00,127.88,127.92,127.87,127.89,5505.0,127.88,127.92,127.87,127.89,5505.0
2018-09-04 14:00:00,127.93,127.94,127.77,127.8,2304.0,127.93,127.94,127.77,127.8,2304.0
2018-09-04 14:05:00,127.71,127.71,127.49,127.49,2837.0,127.71,127.71,127.49,127.49,2837.0
2018-09-04 14:10:00,127.49,127.55,127.4,127.42,3802.0,127.49,127.55,127.4,127.42,3802.0
2018-09-04 14:15:00,127.37,127.44,127.36,127.39,4659.0,127.37,127.44,127.36,127.39,4659.0
2018-09-04 14:20:00,127.4,127.57,127.39,127.56,3198.0,127.4,127.57,127.39,127.56,3198.0
2018-09-04 14:25:00,127.57,127.73,127.56,127.64,4602.0,127.57,127.73,127.56,127.64,4602.0
2018-09-04 14:30:00,127.63,127.66,127.55,127.55,3540.0,127.63,127.66,127.55,127.55,3540.0
2018-09-04 14:35:00,127.59,127.76,127.58,127.76,3522.0,127.59,127.76,127.58,127.76,3522.0
2018-09-04 14:40:00,127.78,127.83,127.78,127.8,4400.0,127.78,127.83,127.78,127.8,4400.0
2018-09-04 14:45:00,127.79,127.79,127.61,127.67,3536.0,127.79,127.79,127.61,127.67,3536.0
2018-09-04 14:50:00,127.67,127.73,127.67,127.71,2119.0,127.67,127.73,127.67,127.71,2119.0
2018-09-04 14:55:00,127.71,127.79,127.69,127.73,3511.0,127.71,127.79,127.69,127.73,3511.0
2018-09-04 15:00:00,127.74,127.81,127.74,127.81,5007.0,127.74,127.81,127.74,127.81,5007.0
2018-09-04 15:05:00,127.79,127.85,127.77,127.81,6214.0,127.79,127.85,127.77,127.81,6214.0
2018-09-04 15:10:00,127.82,127.85,127.7,127.74,4390.0,127.82,127.85,127.7,127.74,4390.0
2018-09-04 15:15:00,127.71,127.86,127.71,127.84,5853.0,127.71,127.86,127.71,127.84,5853.0
2018-09-04 15:20:00,127.85,127.87,127.8,127.85,7154.0,127.85,127.87,127.8,127.85,7154.0
2018-09-04 15:25:00,127.85,127.91,127.83,127.88,9550.0,127.85,127.91,127.83,127.88,9550.0
2018-09-04 15:30:00,127.9,127.94,127.86,127.94,9191.0,127.9,127.94,127.86,127.94,9191.0
2018-09-04 15:35:00,127.94,127.99,127.77,127.89,27083.0,127.94,127.99,127.77,127.89,27083.0
2018-09-04 15:40:00,127.89,127.96,127.89,127.96,19363.0,127.89,127.96,127.89,127.96,19363.0
2018-09-04 15:45:00,127.96,127.96,127.81,127.82,15442.0,127.96,127.96,127.81,127.82,15442.0
2018-09-04 15:50:00,127.81,127.9,127.78,127.84,18274.0,127.81,127.9,127.78,127.84,18274.0
2018-09-04 15:55:00,127.83,128.1,127.82,128.01,59017.0,127.83,128.1,127.82,128.01,59017.0
2018-09-05 09:30:00,128.03,128.35,127.61,127.96,8564.0,128.03,128.35,127.61,127.96,8564.0
2018-09-05 09:35:00,127.8,128.4,127.77,128.31,6911.0,127.8,128.4,127.77,128.31,6911.0
2018-09-05 09:40:00,128.17,128.17,127.82,127.82,108261.0,128.17,128.17,127.82,127.82,108261.0
2018-09-05 09:45:00,127.78,127.78,127.43,127.55,6483.0,127.78,127.78,127.43,127.55,6483.0
2018-09-05 09:50:00,127.58,127.58,126.86,127.2,8826.0,127.58,127.58,126.86,127.2,8826.0
2018-09-05 09:55:00,127.12,127.43,127.12,127.43,7793.0,127.12,127.43,127.12,127.43,7793.0
2018-09-05 10:00:00,127.42,127.42,126.97,127.07,9929.0,127.42,127.42,126.97,127.07,9929.0
2018-09-05 10:05:00,127.1,127.1,126.81,126.89,9312.0,127.1,127.1,126.81,126.89,9312.0
2018-09-05 10:10:00,126.86,126.86,126.36,126.37,7738.0,126.86,126.86,126.36,126.37,7738.0
2018-09-05 10:15:00,126.39,126.59,126.35,126.4,9629.0,126.39,126.59,126.35,126.4,9629.0
2018-09-05 10:20:00,126.34,126.38,125.83,125.83,12507.0,126.34,126.38,125.83,125.83,12507.0
2018-09-05 10:25:00,125.89,126.23,125.71,126.17,7393.0,125.89,126.23,125.71,126.17,7393.0
2018-09-05 10:30:00,126.16,126.24,125.71,125.88,11176.0,126.16,126.24,125.71,125.88,11176.0
2018-09-05 10:35:00,125.82,125.88,125.64,125.65,6028.0,125.82,125.88,125.64,125.65,6028.0
2018-09-05 10:40:00,125.62,125.74,125.5,125.64,8800.0,125.62,125.74,125.5,125.64,8800.0
2018-09-05 10:45:00,125.66,125.76,125.58,125.73,12865.0,125.66,125.76,125.58,125.73,12865.0
2018-09-05 10:50:00,125.73,126.15,125.72,126.0,10983.0,125.73,126.15,125.72,126.0,10983.0
2018-09-05 10:55:00,126.02,126.17,125.98,126.12,6424.0,126.02,126.17,125.98,126.12,6424.0
2018-09-05 11:00:00,126.13,126.32,126.11,126.32,9894.0,126.13,126.32,126.11,126.32,9894.0
2018-09-05 11:05:00,126.32,126.45,126.29,126.43,5723.0,126.32,126.45,126.29,126.43,5723.0
2018-09-05 11:10:00,126.43,126.44,126.25,126.28,9809.0,126.43,126.44,126.25,126.28,9809.0
2018-09-05 11:15:00,126.29,126.42,126.29,126.42,8993.0,126.29,126.42,126.29,126.42,8993.0
2018-09-05 11:20:00,126.46,126.7,126.37,126.57,30658.0,126.46,126.7,126.37,126.57,30658.0
2018-09-05 11:25:00,126.62,126.67,126.56,126.58,2300.0,126.62,126.67,126.56,126.58,2300.0
2018-09-05 11:30:00,126.54,126.6,126.45,126.48,6444.0,126.54,126.6,126.45,126.48,6444.0
2018-09-05 11:35:00,126.49,126.89,126.47,126.8,8851.0,126.49,126.89,126.47,126.8,8851.0
2018-09-05 11:40:00,126.78,126.81,126.72,126.75,9403.0,126.78,126.81,126.72,126.75,9403.0
2018-09-05 11:45:00,126.78,126.86,126.76,126.85,4280.0,126.78,126.86,126.76,126.85,4280.0
2018-09-05 11:50:00,126.82,126.84,126.75,126.75,3294.0,126.82,126.84,126.75,126.75,3294.0
2018-09-05 11:55:00,126.72,126.75,126.66,126.68,5100.0,126.72,126.75,126.66,126.68,5100.0
2018-09-05 12:00:00,126.69,126.83,126.67,126.83,6900.0,126.69,126.83,126.67,126.83,6900.0
2018-09-05 12:05:00,126.83,126.83,126.66,126.68,3500.0,126.83,126.83,126.66,126.68,3500.0
2018-09-05 12:10:00,126.69,126.74,126.64,126.7,4023.0,126.69,126.74,126.64,126.7,4023.0
2018-09-05 12:15:00,126.72,126.74,126.68,126.68,2900.0,126.72,126.74,126.68,126.68,2900.0
2018-09-05 12:20:00,126.68,126.71,126.61,126.64,5030.0,126.68,126.71,126.61,126.64,5030.0
2018-09-05 12:25:00,126.64,126.66,126.55,126.58,4907.0,126.64,126.66,126.55,126.58,4907.0
2018-09-05 12:30:00,126.62,126.72,126.6,126.71,4941.0,126.62,126.72,126.6,126.71,4941.0
2018-09-05 12:35:00,126.72,126.81,126.7,126.78,4843.0,126.72,126.81,126.7,126.78,4843.0
2018-09-05 12:40:00,126.81,126.84,126.79,126.82,2409.0,126.81,126.84,126.79,126.82,2409.0
2018-09-05 12:45:00,126.8,126.8,126.66,126.69,5987.0,126.8,126.8,126.66,126.69,5987.0
2018-09-05 12:50:00,126.71,126.73,126.6,126.61,4300.0,126.71,126.73,126.6,126.61,4300.0
2018-09-05 12:55:00,126.62,126.62,126.49,126.57,6136.0,126.62,126.62,126.49,126.57,6136.0
2018-09-05 13:00:00,126.54,126.59,126.52,126.59,4232.0,126.54,126.59,126.52,126.59,4232.0
2018-09-05 13:05:00,126.6,126.67,126.58,126.63,4245.0,126.6,126.67,126.58,126.63,4245.0
2018-09-05 13:10:00,126.63,126.76,126.62,126.74,7749.0,126.63,126.76,126.62,126.74,7749.0
2018-09-05 13:15:00,126.72,126.75,126.67,126.67,3302.0,126.72,126.75,126.67,126.67,3302.0
2018-09-05 13:20:00,126.7,126.81,126.68,126.77,7989.0,126.7,126.81,126.68,126.77,7989.0
2018-09-05 13:25:00,126.74,126.74,126.67,126.67,2250.0,126.74,126.74,126.67,126.67,2250.0
2018-09-05 13:30:00,126.69,126.74,126.64,126.74,5116.0,126.69,126.74,126.64,126.74,5116.0
2018-09-05 13:35:00,126.71,126.73,126.65,126.68,4380.0,126.71,126.73,126.65,126.68,4380.0
2018-09-05 13:40:00,126.67,126.67,126.64,126.66,2658.0,126.67,126.67,126.64,126.66,2658.0
2018-09-05 13:45:00,126.64,126.66,126.62,126.63,2422.0,126.64,126.66,126.62,126.63,2422.0
2018-09-05 13:50:00,126.62,126.71,126.62,126.69,5312.0,126.62,126.71,126.62,126.69,5312.0
2018-09-05 13:55:00,126.66,126.68,126.64,126.67,6803.0,126.66,126.68,126.64,126.67,6803.0
2018-09-05 14:00:00,126.67,126.7,126.61,126.62,4527.0,126.67,126.7,126.61,126.62,4527.0
2018-09-05 14:05:00,126.63,126.63,126.41,126.41,6027.0,126.63,126.63,126.41,126.41,6027.0
2018-09-05 14:10:00,126.43,126.44,126.37,126.44,7835.0,126.43,126.44,126.37,126.44,7835.0
2018-09-05 14:15:00,126.47,126.48,126.41,126.45,6852.0,126.47,126.48,126.41,126.45,6852.0
2018-09-05 14:20:00,126.44,126.52,126.42,126.52,6486.0,126.44,126.52,126.42,126.52,6486.0
2018-09-05 14:25:00,126.52,126.56,126.51,126.55,3245.0,126.52,126.56,126.51,126.55,3245.0
2018-09-05 14:30:00,126.53,126.65,126.52,126.61,8119.0,126.53,126.65,126.52,126.61,8119.0
2018-09-05 14:35:00,126.65,126.76,126.65,126.73,5995.0,126.65,126.76,126.65,126.73,5995.0
2018-09-05 14:40:00,126.73,126.74,126.67,126.71,4501.0,126.73,126.74,126.67,126.71,4501.0
2018-09-05 14:45:00,126.7,126.7,126.61,126.61,2551.0,126.7,126.7,126.61,126.61,2551.0
2018-09-05 14:50:00,126.61,126.61,126.56,126.56,3148.0,126.61,126.61,126.56,126.56,3148.0
2018-09-05 14:55:00,126.56,126.68,126.55,126.62,9656.0,126.56,126.68,126.55,126.62,9656.0
2018-09-05 15:00:00,126.65,126.65,126.56,126.58,3937.0,126.65,126.65,126.56,126.58,3937.0
2018-09-05 15:05:00,126.56,126.56,126.48,126.5,5496.0,126.56,126.56,126.48,126.5,5496.0
2018-09-05 15:10:00,126.52,126.52,126.38,126.38,6994.0,126.52,126.52,126.38,126.38,6994.0
2018-09-05 15:15:00,126.42,126.53,126.4,126.48,7823.0,126.42,126.53,126.4,126.48,7823.0
2018-09-05 15:20:00,126.48,126.52,126.45,126.45,7711.0,126.48,126.52,126.45,126.45,7711.0
2018-09-05 15:25:00,126.45,126.46,126.37,126.37,7582.0,126.45,126.46,126.37,126.37,7582.0
2018-09-05 15:30:00,126.37,126.38,126.25,126.26,16158.0,126.37,126.38,126.25,126.26,16158.0
2018-09-05 15:35:00,126.26,126.29,126.17,126.24,28042.0,126.26,126.29,126.17,126.24,28042.0
2018-09-05 15:40:00,126.24,126.25,126.16,126.16,12292.0,126.24,126.25,126.16,126.16,12292.0
2018-09-05 15:45:00,126.17,126.31,126.08,126.09,27970.0,126.17,126.31,126.08,126.09,27970.0
2018-09-05 15:50:00,126.08,126.13,126.03,126.03,35643.0,126.08,126.13,126.03,126.03,35643.0
2018-09-05 15:55:00,126.03,126.07,125.88,125.94,77368.0,126.03,126.07,125.88,125.94,77368.0
2018-09-06 09:30:00,126.06,126.8,125.32,126.44,9790.0,126.06,126.8,125.32,126.44,9790.0
2018-09-06 09:35:00,126.4,126.68,126.2,126.32,6184.0,126.4,126.68,126.2,126.32,6184.0
2018-09-06 09:40:00,126.25,126.34,126.01,126.23,4076.0,126.25,126.34,126.01,126.23,4076.0
2018-09-06 09:45:00,126.26,126.61,126.26,126.39,3356.0,126.26,126.61,126.26,126.39,3356.0
2018-09-06 09:50:00,126.44,126.44,125.94,126.04,8122.0,126.44,126.44,125.94,126.04,8122.0
2018-09-06 09:55:00,126.04,126.19,125.79,125.92,5962.0,126.04,126.19,125.79,125.92,5962.0
2018-09-06 10:00:00,125.98,126.02,125.79,125.89,3333.0,125.98,126.02,125.79,125.89,3333.0
2018-09-06 10:05:00,125.9,126.03,125.85,125.97,4767.0,125.9,126.03,125.85,125.97,4767.0
2018-09-06 10:10:00,125.97,126.06,125.94,126.02,12367.0,125.97,126.06,125.94,126.02,12367.0
2018-09-06 10:15:00,125.97,126.3,125.96,126.21,7601.0,125.97,126.3,125.96,126.21,7601.0
2018-09-06 10:20:00,126.27,126.34,126.17,126.3,13336.0,126.27,126.34,126.17,126.3,13336.0
2018-09-06 10:25:00,126.35,126.55,126.34,126.55,1800.0,126.35,126.55,126.34,126.55,1800.0
2018-09-06 10:30:00,126.57,126.57,126.28,126.37,5336.0,126.57,126.57,126.28,126.37,5336.0
2018-09-06 10:35:00,126.3,126.47,126.25,126.38,6930.0,126.3,126.47,126.25,126.38,6930.0
2018-09-06 10:40:00,126.4,126.64,126.4,126.54,59106.0,126.4,126.64,126.4,126.54,59106.0
2018-09-06 10:45:00,126.54,126.58,126.24,126.25,99688.0,126.54,126.58,126.24,126.25,99688.0
2018-09-06 10:50:00,126.25,126.27,125.88,125.92,6082.0,126.25,126.27,125.88,125.92,6082.0
2018-09-06 10:55:00,125.89,126.32,125.87,126.29,10911.0,125.89,126.32,125.87,126.29,10911.0
2018-09-06 11:00:00,126.26,126.33,126.21,126.24,5539.0,126.26,126.33,126.21,126.24,5539.0
2018-09-06 11:05:00,126.25,126.32,126.21,126.29,5500.0,126.25,126.32,126.21,126.29,5500.0
2018-09-06 11:10:00,126.27,126.27,125.9,125.94,28106.0,126.27,126.27,125.9,125.94,28106.0
2018-09-06 11:15:00,125.92,126.21,125.86,126.15,7021.0,125.92,126.21,125.86,126.15,7021.0
2018-09-06 11:20:00,126.19,126.36,126.1,126.34,14405.0,126.19,126.36,126.1,126.34,14405.0
2018-09-06 11:25:00,126.35,126.43,126.21,126.23,16743.0,126.35,126.43,126.21,126.23,16743.0
2018-09-06 11:30:00,126.21,126.3,126.19,126.27,15764.0,126.21,126.3,126.19,126.27,15764.0
2018-09-06 11:35:00,126.26,126.3,126.17,126.2,16575.0,126.26,126.3,126.17,126.2,16575.0
2018-09-06 11:40:00,126.23,126.3,126.14,126.14,7690.0,126.23,126.3,126.14,126.14,7690.0
2018-09-06 11:45:00,126.16,126.26,126.13,126.26,8099.0,126.16,126.26,126.13,126.26,8099.0
2018-09-06 11:50:00,126.26,126.33,126.23,126.33,5077.0,126.26,126.33,126.23,126.33,5077.0
2018-09-06 11:55:00,126.31,126.36,126.2,126.21,8887.0,126.31,126.36,126.2,126.21,8887.0
2018-09-06 12:00:00,126.2,126.27,126.16,126.26,3752.0,126.2,126.27,126.16,126.26,3752.0
2018-09-06 12:05:00,126.25,126.29,126.2,126.29,3987.0,126.25,126.29,126.2,126.29,3987.0
2018-09-06 12:10:00,126.26,126.26,126.17,126.19,8720.0,126.26,126.26,126.17,126.19,8720.0
2018-09-06 12:15:00,126.19,126.29,126.19,126.25,3818.0,126.19,126.29,126.19,126.25,3818.0
2018-09-06 12:20:00,126.22,126.36,126.22,126.31,3140.0,126.22,126.36,126.22,126.31,3140.0
2018-09-06 12:25:00,126.25,126.3,126.25,126.28,1600.0,126.25,126.3,126.25,126.28,1600.0
2018-09-06 12:30:00,126.28,126.29,126.21,126.23,8326.0,126.28,126.29,126.21,126.23,8326.0
2018-09-06 12:35:00,126.24,126.27,126.18,126.26,7414.0,126.24,126.27,126.18,126.26,7414.0
2018-09-06 12:40:00,126.25,126.4,126.25,126.37,2293.0,126.25,126.4,126.25,126.37,2293.0
2018-09-06 12:45:00,126.39,126.5,126.39,126.48,1812.0,126.39,126.5,126.39,126.48,1812.0
2018-09-06 12:50:00,126.46,126.47,126.41,126.42,3502.0,126.46,126.47,126.41,126.42,3502.0
2018-09-06 12:55:00,126.4,126.4,126.35,126.38,2600.0,126.4,126.4,126.35,126.38,2600.0
2018-09-06 13:00:00,126.39,126.39,126.25,126.32,4975.0,126.39,126.39,126.25,126.32,4975.0
2018-09-06 13:05:00,126.3,126.32,126.27,126.3,6150.0,126.3,126.32,126.27,126.3,6150.0
2018-09-06 13:10:00,126.26,126.31,126.25,126.27,7664.0,126.26,126.31,126.25,126.27,7664.0
2018-09-06 13:15:00,126.29,126.32,126.28,126.3,8214.0,126.29,126.32,126.28,126.3,8214.0
2018-09-06 13:20:00,126.31,126.33,126.28,126.3,2479.0,126.31,126.33,126.28,126.3,2479.0
2018-09-06 13:25:00,126.31,126.32,126.27,126.29,2668.0,126.31,126.32,126.27,126.29,2668.0
2018-09-06 13:30:00,126.25,126.32,126.25,126.29,4027.0,126.25,126.32,126.25,126.29,4027.0
2018-09-06 13:35:00,126.3,126.34,126.26,126.27,10791.0,126.3,126.34,126.26,126.27,10791.0
2018-09-06 13:40:00,126.3,126.31,126.27,126.27,3601.0,126.3,126.31,126.27,126.27,3601.0
2018-09-06 13:45:00,126.3,126.3,126.24,126.24,2718.0,126.3,126.3,126.24,126.24,2718.0
2018-09-06 13:50:00,126.23,126.25,126.22,126.25,2367.0,126.23,126.25,126.22,126.25,2367.0
2018-09-06 13:55:00,126.24,126.33,126.24,126.31,5204.0,126.24,126.33,126.24,126.31,5204.0
2018-09-06 14:00:00,126.32,126.37,126.26,126.35,29598.0,126.32,126.37,126.26,126.35,29598.0
2018-09-06 14:05:00,126.36,126.41,126.32,126.41,4588.0,126.36,126.41,126.32,126.41,4588.0
2018-09-06 14:10:00,126.44,126.61,126.43,126.61,8606.0,126.44,126.61,126.43,126.61,8606.0
2018-09-06 14:15:00,126.6,126.63,126.57,126.63,2600.0,126.6,126.63,126.57,126.63,2600.0
2018-09-06 14:20:00,126.61,126.63,126.53,126.59,5160.0,126.61,126.63,126.53,126.59,5160.0
2018-09-06 14:25:00,126.6,126.66,126.54,126.65,7610.0,126.6,126.66,126.54,126.65,7610.0
2018-09-06 14:30:00,126.66,126.78,126.66,126.78,4856.0,126.66,126.78,126.66,126.78,4856.0
2018-09-06 14:35:00,126.82,126.85,126.74,126.76,3404.0,126.82,126.85,126.74,126.76,3404.0
2018-09-06 14:40:00,126.79,126.81,126.74,126.74,2926.0,126.79,126.81,126.74,126.74,2926.0
2018-09-06 14:45:00,126.78,126.81,126.76,126.76,6721.0,126.78,126.81,126.76,126.76,6721.0
2018-09-06 14:50:00,126.74,126.74,126.62,126.67,7674.0,126.74,126.74,126.62,126.67,7674.0
2018-09-06 14:55:00,126.68,126.72,126.66,126.66,5884.0,126.68,126.72,126.66,126.66,5884.0
2018-09-06 15:00:00,126.65,126.82,126.65,126.74,10957.0,126.65,126.82,126.65,126.74,10957.0
2018-09-06 15:05:00,126.75,126.85,126.75,126.81,18825.0,126.75,126.85,126.75,126.81,18825.0
2018-09-06 15:10:00,126.82,126.83,126.79,126.81,24027.0,126.82,126.83,126.79,126.81,24027.0
2018-09-06 15:15:00,126.83,126.86,126.75,126.75,7371.0,126.83,126.86,126.75,126.75,7371.0
2018-09-06 15:20:00,126.76,126.83,126.76,126.8,4835.0,126.76,126.83,126.76,126.8,4835.0
2018-09-06 15:25:00,126.85,127.0,126.83,127.0,10154.0,126.85,127.0,126.83,127.0,10154.0
2018-09-06 15:30:00,127.0,127.05,126.91,126.94,9802.0,127.0,127.05,126.91,126.94,9802.0
2018-09-06 15:35:00,126.94,127.04,126.94,126.96,10513.0,126.94,127.04,126.94,126.96,10513.0
2018-09-06 15:40:00,126.98,127.0,126.95,127.0,9308.0,126.98,127.0,126.95,127.0,9308.0
2018-09-06 15:45:00,127.0,127.01,126.96,126.99,12709.0,127.0,127.01,126.96,126.99,12709.0
2018-09-06 15:50:00,126.98,126.99,126.86,126.89,16637.0,126.98,126.99,126.86,126.89,16637.0
2018-09-06 15:55:00,126.89,126.95,126.84,126.87,36627.0,126.89,126.95,126.84,126.87,36627.0
2018-09-07 09:30:00,126.32,127.72,126.24,126.48,13634.0,126.32,127.72,126.24,126.48,13634.0
2018-09-07 09:35:00,126.42,126.85,126.29,126.71,12330.0,126.42,126.85,126.29,126.71,12330.0
2018-09-07 09:40:00,126.8,126.99,126.4,126.43,4715.0,126.8,126.99,126.4,126.43,4715.0
2018-09-07 09:45:00,126.45,126.66,126.42,126.53,5797.0,126.45,126.66,126.42,126.53,5797.0
2018-09-07 09:50:00,126.58,126.65,126.31,126.6,10770.0,126.58,126.65,126.31,126.6,10770.0
2018-09-07 09:55:00,126.65,126.68,126.47,126.54,8530.0,126.65,126.68,126.47,126.54,8530.0
2018-09-07 10:00:00,126.55,126.68,126.55,126.6,7956.0,126.55,126.68,126.55,126.6,7956.0
2018-09-07 10:05:00,126.62,126.66,126.41,126.56,31375.0,126.62,126.66,126.41,126.56,31375.0
2018-09-07 10:10:00,126.55,126.67,126.55,126.63,31663.0,126.55,126.67,126.55,126.63,31663.0
2018-09-07 10:15:00,126.65,126.68,126.54,126.63,12582.0,126.65,126.68,126.54,126.63,12582.0
2018-09-07 10:20:00,126.61,126.83,126.61,126.83,20792.0,126.61,126.83,126.61,126.83,20792.0
2018-09-07 10:25:00,126.9,126.98,126.7,126.98,9164.0,126.9,126.98,126.7,126.98,9164.0
2018-09-07 10:30:00,126.97,126.99,126.83,126.86,4651.0,126.97,126.99,126.83,126.86,4651.0
2018-09-07 10:35:00,126.86,126.86,126.67,126.72,5851.0,126.86,126.86,126.67,126.72,5851.0
2018-09-07 10:40:00,126.73,126.95,126.71,126.9,6667.0,126.73,126.95,126.71,126.9,6667.0
2018-09-07 10:45:00,126.92,127.05,126.87,126.96,7058.0,126.92,127.05,126.87,126.96,7058.0
2018-09-07 10:50:00,126.98,127.03,126.88,127.01,4750.0,126.98,127.03,126.88,127.01,4750.0
2018-09-07 10:55:00,126.9,126.93,126.73,126.73,2700.0,126.9,126.93,126.73,126.73,2700.0
2018-09-07 11:00:00,126.82,126.91,126.8,126.91,3961.0,126.82,126.91,126.8,126.91,3961.0
2018-09-07 11:05:00,126.85,126.9,126.79,126.85,4180.0,126.85,126.9,126.79,126.85,4180.0
2018-09-07 11:10:00,126.88,126.91,126.83,126.91,3328.0,126.88,126.91,126.83,126.91,3328.0
2018-09-07 11:15:00,126.93,126.96,126.88,126.91,4700.0,126.93,126.96,126.88,126.91,4700.0
2018-09-07 11:20:00,126.92,126.96,126.76,126.76,10105.0,126.92,126.96,126.76,126.76,10105.0
2018-09-07 11:25:00,126.73,126.9,126.72,126.85,6517.0,126.73,126.9,126.72,126.85,6517.0
2018-09-07 11:30:00,126.85,126.97,126.85,126.92,14194.0,126.85,126.97,126.85,126.92,14194.0
2018-09-07 11:35:00,126.96,127.01,126.95,126.98,2618.0,126.96,127.01,126.95,126.98,2618.0
2018-09-07 11:40:00,126.98,126.98,126.91,126.91,3468.0,126.98,126.98,126.91,126.91,3468.0
2018-09-07 11:45:00,126.96,126.99,126.87,126.89,2357.0,126.96,126.99,126.87,126.89,2357.0
2018-09-07 11:50:00,126.86,126.9,126.85,126.88,2080.0,126.86,126.9,126.85,126.88,2080.0
2018-09-07 11:55:00,126.85,126.88,126.7,126.74,5800.0,126.85,126.88,126.7,126.74,5800.0
2018-09-07 12:00:00,126.69,126.78,126.66,126.71,3500.0,126.69,126.78,126.66,126.71,3500.0
2018-09-07 12:05:00,126.77,126.81,126.44,126.52,6856.0,126.77,126.81,126.44,126.52,6856.0
2018-09-07 12:10:00,126.51,126.67,126.51,126.67,1410.0,126.51,126.67,126.51,126.67,1410.0
2018-09-07 12:15:00,126.66,126.72,126.6,126.7,2033.0,126.66,126.72,126.6,126.7,2033.0
2018-09-07 12:20:00,126.73,126.78,126.64,126.64,3301.0,126.73,126.78,126.64,126.64,3301.0
2018-09-07 12:25:00,126.61,126.63,126.47,126.48,2500.0,126.61,126.63,126.47,126.48,2500.0
2018-09-07 12:30:00,126.48,126.66,126.47,126.5,9398.0,126.48,126.66,126.47,126.5,9398.0
2018-09-07 12:35:00,126.5,126.56,126.45,126.51,2100.0,126.5,126.56,126.45,126.51,2100.0
2018-09-07 12:40:00,126.49,126.49,126.39,126.41,6035.0,126.49,126.49,126.39,126.41,6035.0
2018-09-07 12:45:00,126.43,126.58,126.43,126.58,6000.0,126.43,126.58,126.43,126.58,6000.0
2018-09-07 12:50:00,126.6,126.64,126.54,126.57,3178.0,126.6,126.64,126.54,126.57,3178.0
2018-09-07 12:55:00,126.55,126.66,126.53,126.65,4300.0,126.55,126.66,126.53,126.65,4300.0
2018-09-07 13:00:00,126.65,126.65,126.57,126.59,14129.0,126.65,126.65,126.57,126.59,14129.0
2018-09-07 13:05:00,126.56,126.56,126.43,126.48,12500.0,126.56,126.56,126.43,126.48,12500.0
2018-09-07 13:10:00,126.5,126.52,126.46,126.5,12693.0,126.5,126.52,126.46,126.5,12693.0
2018-09-07 13:15:00,126.46,126.5,126.4,126.4,20100.0,126.46,126.5,126.4,126.4,20100.0
2018-09-07 13:20:00,126.37,126.4,126.36,126.38,2908.0,126.37,126.4,126.36,126.38,2908.0
2018-09-07 13:25:00,126.38,126.43,126.34,126.42,8800.0,126.38,126.43,126.34,126.42,8800.0
2018-09-07 13:30:00,126.45,126.66,126.43,126.62,9800.0,126.45,126.66,126.43,126.62,9800.0
2018-09-07 13:35:00,126.62,126.63,126.51,126.54,2344.0,126.62,126.63,126.51,126.54,2344.0
2018-09-07 13:40:00,126.5,126.54,126.42,126.42,2186.0,126.5,126.54,126.42,126.42,2186.0
2018-09-07 13:45:00,126.48,126.55,126.48,126.48,3555.0,126.48,126.55,126.48,126.48,3555.0
2018-09-07 13:50:00,126.52,126.57,126.46,126.46,49674.0,126.52,126.57,126.46,126.46,49674.0
2018-09-07 13:55:00,126.43,126.44,126.29,126.4,2600.0,126.43,126.44,126.29,126.4,2600.0
2018-09-07 14:00:00,126.33,126.42,126.33,126.41,4431.0,126.33,126.42,126.33,126.41,4431.0
2018-09-07 14:05:00,126.41,126.43,126.39,126.43,1801.0,126.41,126.43,126.39,126.43,1801.0
2018-09-07 14:10:00,126.43,126.56,126.41,126.55,4887.0,126.43,126.56,126.41,126.55,4887.0
2018-09-07 14:15:00,126.54,126.58,126.53,126.57,1500.0,126.54,126.58,126.53,126.57,1500.0
2018-09-07 14:20:00,126.57,126.63,126.54,126.63,2616.0,126.57,126.63,126.54,126.63,2616.0
2018-09-07 14:25:00,126.66,126.69,126.62,126.66,5323.0,126.66,126.69,126.62,126.66,5323.0
2018-09-07 14:30:00,126.67,126.67,126.56,126.58,4665.0,126.67,126.67,126.56,126.58,4665.0
2018-09-07 14:35:00,126.6,126.65,126.59,126.65,3302.0,126.6,126.65,126.59,126.65,3302.0
2018-09-07 14:40:00,126.65,126.68,126.61,126.66,3005.0,126.65,126.68,126.61,126.66,3005.0
2018-09-07 14:45:00,126.67,126.71,126.63,126.7,5600.0,126.67,126.71,126.63,126.7,5600.0
2018-09-07 14:50:00,126.68,126.7,126.5,126.5,119923.0,126.68,126.7,126.5,126.5,119923.0
2018-09-07 14:55:00,126.5,126.71,126.5,126.68,7017.0,126.5,126.71,126.5,126.68,7017.0
2018-09-07 15:00:00,126.69,126.76,126.66,126.75,3400.0,126.69,126.76,126.66,126.75,3400.0
2018-09-07 15:05:00,126.73,126.74,126.67,126.74,1500.0,126.73,126.74,126.67,126.74,1500.0
2018-09-07 15:10:00,126.77,126.81,126.72,126.8,3104.0,126.77,126.81,126.72,126.8,3104.0
2018-09-07 15:15:00,126.79,126.79,126.72,126.79,2253.0,126.79,126.79,126.72,126.79,2253.0
2018-09-07 15:20:00,126.78,126.8,126.73,126.77,2726.0,126.78,126.8,126.73,126.77,2726.0
2018-09-07 15:25:00,126.77,126.91,126.77,126.9,3849.0,126.77,126.91,126.77,126.9,3849.0
2018-09-07 15:30:00,126.92,126.94,126.76,126.86,8635.0,126.92,126.94,126.76,126.86,8635.0
2018-09-07 15:35:00,126.87,126.91,126.76,126.86,4363.0,126.87,126.91,126.76,126.86,4363.0
2018-09-07 15:40:00,126.87,126.91,126.83,126.84,7441.0,126.87,126.91,126.83,126.84,7441.0
2018-09-07 15:45:00,126.81,126.89,126.75,126.88,17369.0,126.81,126.89,126.75,126.88,17369.0
2018-09-07 15:50:00,126.86,127.01,126.76,127.0,35595.0,126.86,127.01,126.76,127.0,35595.0
2018-09-07 15:55:00,127.0,127.15,127.0,127.03,50737.0,127.0,127.15,127.0,127.03,50737.0
2018-09-10 09:30:00,127.72,128.0,127.18,127.44,7787.0,127.72,128.0,127.18,127.44,7787.0
2018-09-10 09:35:00,127.52,128.21,127.52,127.9,7500.0,127.52,128.21,127.52,127.9,7500.0
2018-09-10 09:40:00,127.79,127.8,127.54,127.59,2210.0,127.79,127.8,127.54,127.59,2210.0
2018-09-10 09:45:00,127.45,127.59,127.37,127.58,1912.0,127.45,127.59,127.37,127.58,1912.0
2018-09-10 09:50:00,127.69,127.83,127.65,127.77,2000.0,127.69,127.83,127.65,127.77,2000.0
2018-09-10 09:55:00,127.76,127.76,127.38,127.38,3594.0,127.76,127.76,127.38,127.38,3594.0
2018-09-10 10:00:00,127.31,127.38,127.19,127.19,1826.0,127.31,127.38,127.19,127.19,1826.0
2018-09-10 10:05:00,127.22,127.44,127.11,127.37,5441.0,127.22,127.44,127.11,127.37,5441.0
2018-09-10 10:10:00,127.26,127.34,127.09,127.1,12110.0,127.26,127.34,127.09,127.1,12110.0
2018-09-10 10:15:00,127.11,127.21,126.81,126.81,10729.0,127.11,127.21,126.81,126.81,10729.0
2018-09-10 10:20:00,126.89,127.09,126.75,126.97,6202.0,126.89,127.09,126.75,126.97,6202.0
2018-09-10 10:25:00,126.98,127.15,126.9,127.15,4500.0,126.98,127.15,126.9,127.15,4500.0
2018-09-10 10:30:00,127.15,127.23,126.96,127.22,4668.0,127.15,127.23,126.96,127.22,4668.0
2018-09-10 10:35:00,127.25,127.45,127.23,127.45,1755.0,127.25,127.45,127.23,127.45,1755.0
2018-09-10 10:40:00,127.44,127.45,127.22,127.29,10480.0,127.44,127.45,127.22,127.29,10480.0
2018-09-10 10:45:00,127.31,127.33,127.17,127.17,1160.0,127.31,127.33,127.17,127.17,1160.0
2018-09-10 10:50:00,127.18,127.48,127.18,127.48,3080.0,127.18,127.48,127.18,127.48,3080.0
2018-09-10 10:55:00,127.48,127.51,127.23,127.23,2880.0,127.48,127.51,127.23,127.23,2880.0
2018-09-10 11:00:00,127.17,127.17,127.04,127.16,3275.0,127.17,127.17,127.04,127.16,3275.0
2018-09-10 11:05:00,127.2,127.49,127.2,127.47,2076.0,127.2,127.49,127.2,127.47,2076.0
2018-09-10 11:10:00,127.42,127.53,127.37,127.37,2907.0,127.42,127.53,127.37,127.37,2907.0
2018-09-10 11:15:00,127.41,127.47,127.38,127.47,2900.0,127.41,127.47,127.38,127.47,2900.0
2018-09-10 11:20:00,127.5,127.66,127.5,127.66,2122.0,127.5,127.66,127.5,127.66,2122.0
2018-09-10 11:25:00,127.64,127.67,127.56,127.59,2402.0,127.64,127.67,127.56,127.59,2402.0
2018-09-10 11:30:00,127.56,127.68,127.55,127.68,4418.0,127.56,127.68,127.55,127.68,4418.0
2018-09-10 11:35:00,127.68,127.71,127.64,127.64,600.0,127.68,127.71,127.64,127.64,600.0
2018-09-10 11:40:00,127.66,127.66,127.45,127.46,3820.0,127.66,127.66,127.45,127.46,3820.0
2018-09-10 11:45:00,127.55,127.56,127.48,127.5,1700.0,127.55,127.56,127.48,127.5,1700.0
2018-09-10 11:50:00,127.48,127.61,127.47,127.49,1600.0,127.48,127.61,127.47,127.49,1600.0
2018-09-10 11:55:00,127.47,127.48,127.42,127.44,2090.0,127.47,127.48,127.42,127.44,2090.0
2018-09-10 12:00:00,127.47,127.52,127.35,127.37,12764.0,127.47,127.52,127.35,127.37,12764.0
2018-09-10 12:05:00,127.38,127.52,127.38,127.48,12954.0,127.38,127.52,127.38,127.48,12954.0
2018-09-10 12:10:00,127.46,127.56,127.44,127.56,4800.0,127.46,127.56,127.44,127.56,4800.0
2018-09-10 12:15:00,127.59,127.59,127.48,127.48,1627.0,127.59,127.59,127.48,127.48,1627.0
2018-09-10 12:20:00,127.5,127.63,127.47,127.63,5100.0,127.5,127.63,127.47,127.63,5100.0
2018-09-10 12:25:00,127.62,127.66,127.53,127.53,900.0,127.62,127.66,127.53,127.53,900.0
2018-09-10 12:30:00,127.5,127.51,127.44,127.5,5200.0,127.5,127.51,127.44,127.5,5200.0
2018-09-10 12:35:00,127.51,127.53,127.34,127.34,2400.0,127.51,127.53,127.34,127.34,2400.0
2018-09-10 12:40:00,127.34,127.41,127.31,127.39,2351.0,127.34,127.41,127.31,127.39,2351.0
2018-09-10 12:45:00,127.37,127.4,127.36,127.39,2902.0,127.37,127.4,127.36,127.39,2902.0
2018-09-10 12:50:00,127.36,127.37,127.25,127.25,3805.0,127.36,127.37,127.25,127.25,3805.0
2018-09-10 12:55:00,127.26,127.35,127.26,127.33,2312.0,127.26,127.35,127.26,127.33,2312.0
2018-09-10 13:00:00,127.31,127.38,127.29,127.35,5965.0,127.31,127.38,127.29,127.35,5965.0
2018-09-10 13:05:00,127.35,127.46,127.35,127.46,2517.0,127.35,127.46,127.35,127.46,2517.0
2018-09-10 13:10:00,127.46,127.56,127.46,127.56,1640.0,127.46,127.56,127.46,127.56,1640.0
2018-09-10 13:15:00,127.53,127.58,127.51,127.58,2305.0,127.53,127.58,127.51,127.58,2305.0
2018-09-10 13:20:00,127.62,127.69,127.56,127.69,1911.0,127.62,127.69,127.56,127.69,1911.0
2018-09-10 13:25:00,127.69,127.73,127.61,127.68,4799.0,127.69,127.73,127.61,127.68,4799.0
2018-09-10 13:30:00,127.66,127.72,127.62,127.68,3923.0,127.66,127.72,127.62,127.68,3923.0
2018-09-10 13:35:00,127.71,127.71,127.64,127.64,1500.0,127.71,127.71,127.64,127.64,1500.0
2018-09-10 13:40:00,127.68,127.73,127.67,127.71,1450.0,127.68,127.73,127.67,127.71,1450.0
2018-09-10 13:45:00,127.69,127.72,127.6,127.66,5359.0,127.69,127.72,127.6,127.66,5359.0
2018-09-10 13:50:00,127.63,127.66,127.62,127.62,600.0,127.63,127.66,127.62,127.62,600.0
2018-09-10 13:55:00,127.62,127.75,127.62,127.75,3200.0,127.62,127.75,127.62,127.75,3200.0
2018-09-10 14:00:00,127.74,127.83,127.72,127.83,2332.0,127.74,127.83,127.72,127.83,2332.0
2018-09-10 14:05:00,127.86,127.86,127.7,127.7,4439.0,127.86,127.86,127.7,127.7,4439.0
2018-09-10 14:10:00,127.69,127.75,127.68,127.69,2800.0,127.69,127.75,127.68,127.69,2800.0
2018-09-10 14:15:00,127.76,127.82,127.67,127.77,4681.0,127.76,127.82,127.67,127.77,4681.0
2018-09-10 14:20:00,127.8,127.83,127.71,127.76,5200.0,127.8,127.83,127.71,127.76,5200.0
2018-09-10 14:25:00,127.77,127.77,127.73,127.74,1500.0,127.77,127.77,127.73,127.74,1500.0
2018-09-10 14:30:00,127.75,127.75,127.69,127.73,2457.0,127.75,127.75,127.69,127.73,2457.0
2018-09-10 14:35:00,127.76,127.79,127.71,127.79,2402.0,127.76,127.79,127.71,127.79,2402.0
2018-09-10 14:40:00,127.8,127.87,127.79,127.84,2899.0,127.8,127.87,127.79,127.84,2899.0
2018-09-10 14:45:00,127.9,127.9,127.84,127.89,1100.0,127.9,127.9,127.84,127.89,1100.0
2018-09-10 14:50:00,127.9,127.9,127.83,127.85,4360.0,127.9,127.9,127.83,127.85,4360.0
2018-09-10 14:55:00,127.85,127.86,127.76,127.76,3086.0,127.85,127.86,127.76,127.76,3086.0
2018-09-10 15:00:00,127.75,127.83,127.63,127.64,7578.0,127.75,127.83,127.63,127.64,7578.0
2018-09-10 15:05:00,127.63,127.77,127.63,127.76,3000.0,127.63,127.77,127.63,127.76,3000.0
2018-09-10 15:10:00,127.77,127.79,127.7,127.7,4651.0,127.77,127.79,127.7,127.7,4651.0
2018-09-10 15:15:00,127.72,127.74,127.69,127.73,4000.0,127.72,127.74,127.69,127.73,4000.0
2018-09-10 15:20:00,127.72,127.74,127.7,127.7,1805.0,127.72,127.74,127.7,127.7,1805.0
2018-09-10 15:25:00,127.73,127.76,127.69,127.71,5673.0,127.73,127.76,127.69,127.71,5673.0
2018-09-10 15:30:00,127.7,127.76,127.7,127.75,2200.0,127.7,127.76,127.7,127.75,2200.0
2018-09-10 15:35:00,127.75,127.8,127.74,127.79,9700.0,127.75,127.8,127.74,127.79,9700.0
2018-09-10 15:40:00,127.77,127.84,127.76,127.82,7111.0,127.77,127.84,127.76,127.82,7111.0
2018-09-10 15:45:00,127.81,127.94,127.81,127.91,14634.0,127.81,127.94,127.81,127.91,14634.0
2018-09-10 15:50:00,127.85,127.91,127.84,127.85,11410.0,127.85,127.91,127.84,127.85,11410.0
2018-09-10 15:55:00,127.85,127.98,127.85,127.91,44031.0,127.85,127.98,127.85,127.91,44031.0
2018-09-11 09:30:00,127.6,127.6,124.87,125.5,70915.0,127.6,127.6,124.87,125.5,70915.0
2018-09-11 09:35:00,125.33,125.99,124.17,124.49,33924.0,125.33,125.99,124.17,124.49,33924.0
2018-09-11 09:40:00,124.5,124.75,123.36,123.46,37697.0,124.5,124.75,123.36,123.46,37697.0
2018-09-11 09:45:00,123.53,124.56,123.53,124.52,31311.0,123.53,124.56,123.53,124.52,31311.0
2018-09-11 09:50:00,124.5,124.87,124.42,124.42,24769.0,124.5,124.87,124.42,124.42,24769.0
2018-09-11 09:55:00,124.37,125.34,124.23,124.53,74069.0,124.37,125.34,124.23,124.53,74069.0
2018-09-11 10:00:00,124.68,124.72,124.21,124.7,27593.0,124.68,124.72,124.21,124.7,27593.0
2018-09-11 10:05:00,124.83,124.84,124.47,124.59,22871.0,124.83,124.84,124.47,124.59,22871.0
2018-09-11 10:10:00,124.57,124.58,123.95,123.96,26260.0,124.57,124.58,123.95,123.96,26260.0
2018-09-11 10:15:00,123.96,124.23,123.95,124.09,14311.0,123.96,124.23,123.95,124.09,14311.0
2018-09-11 10:20:00,124.13,124.44,124.06,124.43,20427.0,124.13,124.44,124.06,124.43,20427.0
2018-09-11 10:25:00,124.43,124.54,124.2,124.2,15802.0,124.43,124.54,124.2,124.2,15802.0
2018-09-11 10:30:00,124.19,124.54,124.14,124.43,27136.0,124.19,124.54,124.14,124.43,27136.0
2018-09-11 10:35:00,124.43,124.48,124.23,124.4,33104.0,124.43,124.48,124.23,124.4,33104.0
2018-09-11 10:40:00,124.4,124.53,124.37,124.44,30033.0,124.4,124.53,124.37,124.44,30033.0
2018-09-11 10:45:00,124.44,124.53,124.36,124.43,21885.0,124.44,124.53,124.36,124.43,21885.0
2018-09-11 10:50:00,124.41,124.5,124.36,124.47,8187.0,124.41,124.5,124.36,124.47,8187.0
2018-09-11 10:55:00,124.49,124.66,124.49,124.63,12470.0,124.49,124.66,124.49,124.63,12470.0
2018-09-11 11:00:00,124.69,124.91,124.69,124.89,10855.0,124.69,124.91,124.69,124.89,10855.0
2018-09-11 11:05:00,124.86,125.1,124.86,125.08,8534.0,124.86,125.1,124.86,125.08,8534.0
2018-09-11 11:10:00,125.09,125.1,124.81,124.84,26793.0,125.09,125.1,124.81,124.84,26793.0
2018-09-11 11:15:00,124.84,124.94,124.81,124.94,28007.0,124.84,124.94,124.81,124.94,28007.0
2018-09-11 11:20:00,124.99,125.04,124.79,124.89,26795.0,124.99,125.04,124.79,124.89,26795.0
2018-09-11 11:25:00,124.88,124.99,124.69,124.78,25467.0,124.88,124.99,124.69,124.78,25467.0
2018-09-11 11:30:00,124.76,124.9,124.75,124.87,23453.0,124.76,124.9,124.75,124.87,23453.0
2018-09-11 11:35:00,124.87,125.0,124.86,124.98,32638.0,124.87,125.0,124.86,124.98,32638.0
2018-09-11 11:40:00,124.97,125.0,124.93,124.96,17246.0,124.97,125.0,124.93,124.96,17246.0
2018-09-11 11:45:00,124.95,125.0,124.94,124.97,32884.0,124.95,125.0,124.94,124.97,32884.0
2018-09-11 11:50:00,124.98,125.22,124.96,125.22,49023.0,124.98,125.22,124.96,125.22,49023.0
2018-09-11 11:55:00,125.21,125.43,125.15,125.15,11158.0,125.21,125.43,125.15,125.15,11158.0
2018-09-11 12:00:00,125.23,125.25,125.14,125.18,16900.0,125.23,125.25,125.14,125.18,16900.0
2018-09-11 12:05:00,125.23,125.24,125.14,125.22,19510.0,125.23,125.24,125.14,125.22,19510.0
2018-09-11 12:10:00,125.21,125.24,125.15,125.22,15002.0,125.21,125.24,125.15,125.22,15002.0
2018-09-11 12:15:00,125.22,125.24,125.19,125.19,15005.0,125.22,125.24,125.19,125.19,15005.0
2018-09-11 12:20:00,125.21,125.22,125.07,125.14,29507.0,125.21,125.22,125.07,125.14,29507.0
2018-09-11 12:25:00,125.14,125.15,125.11,125.13,6900.0,125.14,125.15,125.11,125.13,6900.0
2018-09-11 12:30:00,125.14,125.15,125.07,125.11,22453.0,125.14,125.15,125.07,125.11,22453.0
2018-09-11 12:35:00,125.11,125.21,125.09,125.18,29887.0,125.11,125.21,125.09,125.18,29887.0
2018-09-11 12:40:00,125.19,125.19,125.16,125.16,13065.0,125.19,125.19,125.16,125.16,13065.0
2018-09-11 12:45:00,125.17,125.18,124.97,124.97,25983.0,125.17,125.18,124.97,124.97,25983.0
2018-09-11 12:50:00,125.02,125.07,124.94,125.07,12904.0,125.02,125.07,124.94,125.07,12904.0
2018-09-11 12:55:00,125.09,125.11,124.99,124.99,9750.0,125.09,125.11,124.99,124.99,9750.0
2018-09-11 13:00:00,124.99,124.99,124.91,124.95,6796.0,124.99,124.99,124.91,124.95,6796.0
2018-09-11 13:05:00,124.93,124.94,124.77,124.77,12130.0,124.93,124.94,124.77,124.77,12130.0
2018-09-11 13:10:00,124.81,124.93,124.76,124.76,8511.0,124.81,124.93,124.76,124.76,8511.0
2018-09-11 13:15:00,124.72,124.84,124.67,124.81,8181.0,124.72,124.84,124.67,124.81,8181.0
2018-09-11 13:20:00,124.81,124.82,124.69,124.72,7348.0,124.81,124.82,124.69,124.72,7348.0
2018-09-11 13:25:00,124.71,124.77,124.66,124.7,7848.0,124.71,124.77,124.66,124.7,7848.0
2018-09-11 13:30:00,124.67,124.67,124.58,124.62,9804.0,124.67,124.67,124.58,124.62,9804.0
2018-09-11 13:35:00,124.64,124.86,124.63,124.75,16180.0,124.64,124.86,124.63,124.75,16180.0
2018-09-11 13:40:00,124.73,124.75,124.64,124.64,3078.0,124.73,124.75,124.64,124.64,3078.0
2018-09-11 13:45:00,124.65,124.69,124.54,124.59,10940.0,124.65,124.69,124.54,124.59,10940.0
2018-09-11 13:50:00,124.64,124.64,124.5,124.5,3361.0,124.64,124.64,124.5,124.5,3361.0
2018-09-11 13:55:00,124.5,124.56,124.47,124.5,11590.0,124.5,124.56,124.47,124.5,11590.0
2018-09-11 14:00:00,124.49,124.52,124.41,124.47,6540.0,124.49,124.52,124.41,124.47,6540.0
2018-09-11 14:05:00,124.51,124.51,124.41,124.48,7436.0,124.51,124.51,124.41,124.48,7436.0
2018-09-11 14:10:00,124.49,124.53,124.41,124.47,12185.0,124.49,124.53,124.41,124.47,12185.0
2018-09-11 14:15:00,124.48,124.5,124.44,124.44,6679.0,124.48,124.5,124.44,124.44,6679.0
2018-09-11 14:20:00,124.46,124.51,124.39,124.48,9183.0,124.46,124.51,124.39,124.48,9183.0
2018-09-11 14:25:00,124.48,124.5,124.39,124.43,38945.0,124.48,124.5,124.39,124.43,38945.0
2018-09-11 14:30:00,124.42,124.52,124.35,124.47,16425.0,124.42,124.52,124.35,124.47,16425.0
2018-09-11 14:35:00,124.48,124.72,124.45,124.56,51942.0,124.48,124.72,124.45,124.56,51942.0
2018-09-11 14:40:00,124.56,124.6,124.5,124.52,11478.0,124.56,124.6,124.5,124.52,11478.0
2018-09-11 14:45:00,124.52,124.59,124.52,124.57,13723.0,124.52,124.59,124.52,124.57,13723.0
2018-09-11 14:50:00,124.57,124.6,124.55,124.57,5967.0,124.57,124.6,124.55,124.57,5967.0
2018-09-11 14:55:00,124.53,124.55,124.5,124.55,8008.0,124.53,124.55,124.5,124.55,8008.0
2018-09-11 15:00:00,124.55,124.65,124.52,124.63,18748.0,124.55,124.65,124.52,124.63,18748.0
2018-09-11 15:05:00,124.64,124.68,124.57,124.66,11004.0,124.64,124.68,124.57,124.66,11004.0
2018-09-11 15:10:00,124.66,124.83,124.65,124.81,15045.0,124.66,124.83,124.65,124.81,15045.0
2018-09-11 15:15:00,124.81,124.88,124.7,124.7,14576.0,124.81,124.88,124.7,124.7,14576.0
2018-09-11 15:20:00,124.72,124.78,124.65,124.66,40899.0,124.72,124.78,124.65,124.66,40899.0
2018-09-11 15:25:00,124.68,124.74,124.49,124.74,46612.0,124.68,124.74,124.49,124.74,46612.0
2018-09-11 15:30:00,124.71,124.78,124.66,124.77,25909.0,124.71,124.78,124.66,124.77,25909.0
2018-09-11 15:35:00,124.78,124.82,124.74,124.8,22669.0,124.78,124.82,124.74,124.8,22669.0
2018-09-11 15:40:00,124.8,125.03,124.8,124.99,50996.0,124.8,125.03,124.8,124.99,50996.0
2018-09-11 15:45:00,125.0,125.01,124.75,124.94,57983.0,125.0,125.01,124.75,124.94,57983.0
2018-09-11 15:50:00,124.93,125.02,124.91,124.99,79031.0,124.93,125.02,124.91,124.99,79031.0
2018-09-11 15:55:00,124.98,125.08,124.97,124.98,124631.0,124.98,125.08,124.97,124.98,124631.0
2018-09-12 09:30:00,124.65,124.92,123.22,123.3,12193.0,124.65,124.92,123.22,123.3,12193.0
2018-09-12 09:35:00,123.31,123.31,122.28,123.24,44880.0,123.31,123.31,122.28,123.24,44880.0
2018-09-12 09:40:00,123.21,123.65,122.78,123.48,48125.0,123.21,123.65,122.78,123.48,48125.0
2018-09-12 09:45:00,123.52,124.61,123.5,124.49,9825.0,123.52,124.61,123.5,124.49,9825.0
2018-09-12 09:50:00,124.43,124.51,123.92,123.95,8831.0,124.43,124.51,123.92,123.95,8831.0
2018-09-12 09:55:00,123.8,123.96,123.53,123.87,10180.0,123.8,123.96,123.53,123.87,10180.0
2018-09-12 10:00:00,124.0,124.3,123.86,124.11,8073.0,124.0,124.3,123.86,124.11,8073.0
2018-09-12 10:05:00,124.15,124.15,123.85,123.85,2000.0,124.15,124.15,123.85,123.85,2000.0
2018-09-12 10:10:00,123.79,123.89,123.63,123.68,17145.0,123.79,123.89,123.63,123.68,17145.0
2018-09-12 10:15:00,123.69,123.73,123.65,123.73,8420.0,123.69,123.73,123.65,123.73,8420.0
2018-09-12 10:20:00,123.76,123.77,123.67,123.67,8100.0,123.76,123.77,123.67,123.67,8100.0
2018-09-12 10:25:00,123.73,123.77,123.67,123.73,13791.0,123.73,123.77,123.67,123.73,13791.0
2018-09-12 10:30:00,123.71,123.71,123.38,123.38,15123.0,123.71,123.71,123.38,123.38,15123.0
2018-09-12 10:35:00,123.41,123.49,123.1,123.37,28816.0,123.41,123.49,123.1,123.37,28816.0
2018-09-12 10:40:00,123.42,123.6,123.42,123.59,2600.0,123.42,123.6,123.42,123.59,2600.0
2018-09-12 10:45:00,123.53,123.6,123.35,123.35,12634.0,123.53,123.6,123.35,123.35,12634.0
2018-09-12 10:50:00,123.33,123.56,123.33,123.53,10671.0,123.33,123.56,123.33,123.53,10671.0
2018-09-12 10:55:00,123.59,123.59,123.34,123.34,9064.0,123.59,123.59,123.34,123.34,9064.0
2018-09-12 11:00:00,123.34,123.81,123.24,123.78,8900.0,123.34,123.81,123.24,123.78,8900.0
2018-09-12 11:05:00,123.76,123.92,123.75,123.8,6542.0,123.76,123.92,123.75,123.8,6542.0
2018-09-12 11:10:00,123.85,124.13,123.84,124.13,4295.0,123.85,124.13,123.84,124.13,4295.0
2018-09-12 11:15:00,124.12,124.26,124.08,124.22,2610.0,124.12,124.26,124.08,124.22,2610.0
2018-09-12 11:20:00,124.18,124.18,124.06,124.12,3200.0,124.18,124.18,124.06,124.12,3200.0
2018-09-12 11:25:00,124.19,124.27,124.07,124.2,8103.0,124.19,124.27,124.07,124.2,8103.0
2018-09-12 11:30:00,124.26,124.39,124.26,124.39,13200.0,124.26,124.39,124.26,124.39,13200.0
2018-09-12 11:35:00,124.32,124.35,124.26,124.32,5612.0,124.32,124.35,124.26,124.32,5612.0
2018-09-12 11:40:00,124.34,124.42,124.27,124.3,5800.0,124.34,124.42,124.27,124.3,5800.0
2018-09-12 11:45:00,124.3,124.35,124.28,124.3,9314.0,124.3,124.35,124.28,124.3,9314.0
2018-09-12 11:50:00,124.27,124.31,123.84,123.93,11691.0,124.27,124.31,123.84,123.93,11691.0
2018-09-12 11:55:00,123.98,123.98,123.67,123.67,11743.0,123.98,123.98,123.67,123.67,11743.0
2018-09-12 12:00:00,123.73,123.97,123.73,123.87,9188.0,123.73,123.97,123.73,123.87,9188.0
2018-09-12 12:05:00,123.84,123.92,123.71,123.73,19479.0,123.84,123.92,123.71,123.73,19479.0
2018-09-12 12:10:00,123.71,123.77,123.71,123.71,6750.0,123.71,123.77,123.71,123.71,6750.0
2018-09-12 12:15:00,123.7,123.77,123.66,123.69,12061.0,123.7,123.77,123.66,123.69,12061.0
2018-09-12 12:20:00,123.72,123.93,123.72,123.9,4900.0,123.72,123.93,123.72,123.9,4900.0
2018-09-12 12:25:00,123.93,124.05,123.92,124.02,1300.0,123.93,124.05,123.92,124.02,1300.0
2018-09-12 12:30:00,124.08,124.31,124.07,124.3,8857.0,124.08,124.31,124.07,124.3,8857.0
2018-09-12 12:35:00,124.24,124.29,124.22,124.28,6600.0,124.24,124.29,124.22,124.28,6600.0
2018-09-12 12:40:00,124.3,124.6,124.3,124.54,2988.0,124.3,124.6,124.3,124.54,2988.0
2018-09-12 12:45:00,124.6,124.6,124.43,124.46,5921.0,124.6,124.6,124.43,124.46,5921.0
2018-09-12 12:50:00,124.41,124.55,124.37,124.45,3700.0,124.41,124.55,124.37,124.45,3700.0
2018-09-12 12:55:00,124.39,124.48,124.39,124.47,1265.0,124.39,124.48,124.39,124.47,1265.0
2018-09-12 13:00:00,124.49,124.56,124.43,124.43,6008.0,124.49,124.56,124.43,124.43,6008.0
2018-09-12 13:05:00,124.43,124.53,124.39,124.53,6101.0,124.43,124.53,124.39,124.53,6101.0
2018-09-12 13:10:00,124.53,124.74,124.53,124.6,9777.0,124.53,124.74,124.53,124.6,9777.0
2018-09-12 13:15:00,124.55,124.73,124.49,124.69,9395.0,124.55,124.73,124.49,124.69,9395.0
2018-09-12 13:20:00,124.66,124.85,124.63,124.85,5700.0,124.66,124.85,124.63,124.85,5700.0
2018-09-12 13:25:00,124.85,124.86,124.6,124.61,8804.0,124.85,124.86,124.6,124.61,8804.0
2018-09-12 13:30:00,124.65,124.66,124.52,124.6,5905.0,124.65,124.66,124.52,124.6,5905.0
2018-09-12 13:35:00,124.62,124.63,124.56,124.63,6580.0,124.62,124.63,124.56,124.63,6580.0
2018-09-12 13:40:00,124.62,124.65,124.52,124.62,6048.0,124.62,124.65,124.52,124.62,6048.0
2018-09-12 13:45:00,124.63,124.7,124.63,124.7,4716.0,124.63,124.7,124.63,124.7,4716.0
2018-09-12 13:50:00,124.69,124.7,124.57,124.61,2221.0,124.69,124.7,124.57,124.61,2221.0
2018-09-12 13:55:00,124.6,124.73,124.6,124.73,4455.0,124.6,124.73,124.6,124.73,4455.0
2018-09-12 14:00:00,124.73,124.82,124.61,124.62,9882.0,124.73,124.82,124.61,124.62,9882.0
2018-09-12 14:05:00,124.64,124.64,124.53,124.53,14631.0,124.64,124.64,124.53,124.53,14631.0
2018-09-12 14:10:00,124.56,124.7,124.55,124.57,9201.0,124.56,124.7,124.55,124.57,9201.0
2018-09-12 14:15:00,124.55,124.63,124.54,124.55,9318.0,124.55,124.63,124.54,124.55,9318.0
2018-09-12 14:20:00,124.57,124.62,124.57,124.59,7738.0,124.57,124.62,124.57,124.59,7738.0
2018-09-12 14:25:00,124.59,124.64,124.59,124.59,3654.0,124.59,124.64,124.59,124.59,3654.0
2018-09-12 14:30:00,124.62,124.65,124.54,124.55,9508.0,124.62,124.65,124.54,124.55,9508.0
2018-09-12 14:35:00,124.6,124.63,124.54,124.63,8594.0,124.6,124.63,124.54,124.63,8594.0
2018-09-12 14:40:00,124.6,124.63,124.59,124.63,8554.0,124.6,124.63,124.59,124.63,8554.0
2018-09-12 14:45:00,124.6,124.86,124.59,124.86,4441.0,124.6,124.86,124.59,124.86,4441.0
2018-09-12 14:50:00,124.89,124.91,124.76,124.8,7458.0,124.89,124.91,124.76,124.8,7458.0
2018-09-12 14:55:00,124.78,124.84,124.77,124.81,3250.0,124.78,124.84,124.77,124.81,3250.0
2018-09-12 15:00:00,124.81,124.92,124.8,124.92,8300.0,124.81,124.92,124.8,124.92,8300.0
2018-09-12 15:05:00,124.91,125.06,124.87,125.04,10439.0,124.91,125.06,124.87,125.04,10439.0
2018-09-12 15:10:00,125.03,125.19,125.02,125.19,8995.0,125.03,125.19,125.02,125.19,8995.0
2018-09-12 15:15:00,125.22,125.32,124.35,124.89,86048.0,125.22,125.32,124.35,124.89,86048.0
2018-09-12 15:20:00,124.89,125.0,124.8,124.98,16827.0,124.89,125.0,124.8,124.98,16827.0
2018-09-12 15:25:00,125.03,125.06,124.92,124.92,10123.0,125.03,125.06,124.92,124.92,10123.0
2018-09-12 15:30:00,124.97,125.29,124.95,125.27,9671.0,124.97,125.29,124.95,125.27,9671.0
2018-09-12 15:35:00,125.27,125.27,125.22,125.23,12472.0,125.27,125.27,125.22,125.23,12472.0
2018-09-12 15:40:00,125.24,125.27,125.22,125.26,15183.0,125.24,125.27,125.22,125.26,15183.0
2018-09-12 15:45:00,125.27,125.34,125.11,125.25,52761.0,125.27,125.34,125.11,125.25,52761.0
2018-09-12 15:50:00,125.26,125.29,125.14,125.14,53964.0,125.26,125.29,125.14,125.14,53964.0
2018-09-12 15:55:00,125.15,125.25,125.11,125.14,67526.0,125.15,125.25,125.11,125.14,67526.0
2018-09-13 09:30:00,125.83,125.83,124.86,124.94,9443.0,125.83,125.83,124.86,124.94,9443.0
2018-09-13 09:35:00,124.99,125.33,124.48,125.33,8195.0,124.99,125.33,124.48,125.33,8195.0
2018-09-13 09:40:00,125.81,125.98,125.45,125.98,36516.0,125.81,125.98,125.45,125.98,36516.0
2018-09-13 09:45:00,125.96,126.4,125.9,126.33,17063.0,125.96,126.4,125.9,126.33,17063.0
2018-09-13 09:50:00,126.37,126.58,126.31,126.48,19773.0,126.37,126.58,126.31,126.48,19773.0
2018-09-13 09:55:00,126.52,126.52,125.93,125.95,25375.0,126.52,126.52,125.93,125.95,25375.0
2018-09-13 10:00:00,125.99,126.05,125.92,125.92,8645.0,125.99,126.05,125.92,125.92,8645.0
2018-09-13 10:05:00,125.86,125.86,125.79,125.82,5758.0,125.86,125.86,125.79,125.82,5758.0
2018-09-13 10:10:00,125.81,125.93,125.79,125.79,3795.0,125.81,125.93,125.79,125.79,3795.0
2018-09-13 10:15:00,125.83,125.84,125.47,125.59,9124.0,125.83,125.84,125.47,125.59,9124.0
2018-09-13 10:20:00,125.58,125.61,125.54,125.57,2388.0,125.58,125.61,125.54,125.57,2388.0
2018-09-13 10:25:00,125.59,125.92,125.59,125.84,47548.0,125.59,125.92,125.59,125.84,47548.0
2018-09-13 10:30:00,125.82,125.85,125.7,125.7,4087.0,125.82,125.85,125.7,125.7,4087.0
2018-09-13 10:35:00,125.7,125.75,125.63,125.63,2000.0,125.7,125.75,125.63,125.63,2000.0
2018-09-13 10:40:00,125.58,125.85,125.58,125.85,4100.0,125.58,125.85,125.58,125.85,4100.0
2018-09-13 10:45:00,125.92,125.93,125.67,125.67,4067.0,125.92,125.93,125.67,125.67,4067.0
2018-09-13 10:50:00,125.63,125.65,125.57,125.65,2358.0,125.63,125.65,125.57,125.65,2358.0
2018-09-13 10:55:00,125.65,125.68,125.51,125.66,3950.0,125.65,125.68,125.51,125.66,3950.0
2018-09-13 11:00:00,125.65,125.72,125.6,125.62,2393.0,125.65,125.72,125.6,125.62,2393.0
2018-09-13 11:05:00,125.66,125.71,125.63,125.66,1713.0,125.66,125.71,125.63,125.66,1713.0
2018-09-13 11:10:00,125.58,125.58,125.54,125.55,648.0,125.58,125.58,125.54,125.55,648.0
2018-09-13 11:15:00,125.59,125.63,125.52,125.55,7109.0,125.59,125.63,125.52,125.55,7109.0
2018-09-13 11:20:00,125.53,125.6,125.53,125.56,2589.0,125.53,125.6,125.53,125.56,2589.0
2018-09-13 11:25:00,125.54,125.62,125.52,125.53,1700.0,125.54,125.62,125.52,125.53,1700.0
2018-09-13 11:30:00,125.56,125.82,125.56,125.82,5300.0,125.56,125.82,125.56,125.82,5300.0
2018-09-13 11:35:00,125.88,125.95,125.78,125.95,3500.0,125.88,125.95,125.78,125.95,3500.0
2018-09-13 11:40:00,125.95,126.08,125.89,126.08,28900.0,125.95,126.08,125.89,126.08,28900.0
2018-09-13 11:45:00,126.08,126.09,126.02,126.09,1938.0,126.08,126.09,126.02,126.09,1938.0
2018-09-13 11:50:00,126.09,126.13,126.05,126.13,2846.0,126.09,126.13,126.05,126.13,2846.0
2018-09-13 11:55:00,126.17,126.3,126.17,126.2,4006.0,126.17,126.3,126.17,126.2,4006.0
2018-09-13 12:00:00,126.17,126.21,126.13,126.13,2200.0,126.17,126.21,126.13,126.13,2200.0
2018-09-13 12:05:00,126.17,126.18,126.11,126.18,1628.0,126.17,126.18,126.11,126.18,1628.0
2018-09-13 12:10:00,126.2,126.22,126.17,126.18,4194.0,126.2,126.22,126.17,126.18,4194.0
2018-09-13 12:15:00,126.13,126.15,126.08,126.11,1409.0,126.13,126.15,126.08,126.11,1409.0
2018-09-13 12:20:00,126.09,126.17,126.05,126.13,1511.0,126.09,126.17,126.05,126.13,1511.0
2018-09-13 12:25:00,126.12,126.2,126.12,126.2,300.0,126.12,126.2,126.12,126.2,300.0
2018-09-13 12:30:00,126.2,126.22,126.14,126.15,4724.0,126.2,126.22,126.14,126.15,4724.0
2018-09-13 12:35:00,126.19,126.19,126.1,126.13,1487.0,126.19,126.19,126.1,126.13,1487.0
2018-09-13 12:40:00,126.11,126.16,126.11,126.16,1563.0,126.11,126.16,126.11,126.16,1563.0
2018-09-13 12:45:00,126.15,126.15,126.08,126.08,1743.0,126.15,126.15,126.08,126.08,1743.0
2018-09-13 12:50:00,126.11,126.13,126.1,126.12,1700.0,126.11,126.13,126.1,126.12,1700.0
2018-09-13 12:55:00,126.13,126.2,126.13,126.2,3207.0,126.13,126.2,126.13,126.2,3207.0
2018-09-13 13:00:00,126.19,126.22,126.17,126.2,2610.0,126.19,126.22,126.17,126.2,2610.0
2018-09-13 13:05:00,126.2,126.2,126.09,126.09,2427.0,126.2,126.2,126.09,126.09,2427.0
2018-09-13 13:10:00,126.11,126.12,126.07,126.12,700.0,126.11,126.12,126.07,126.12,700.0
2018-09-13 13:15:00,126.14,126.18,126.14,126.18,800.0,126.14,126.18,126.14,126.18,800.0
2018-09-13 13:20:00,126.22,126.22,126.17,126.18,9886.0,126.22,126.22,126.17,126.18,9886.0
2018-09-13 13:25:00,126.21,126.29,126.21,126.28,5247.0,126.21,126.29,126.21,126.28,5247.0
2018-09-13 13:30:00,126.29,126.36,126.29,126.36,1542.0,126.29,126.36,126.29,126.36,1542.0
2018-09-13 13:35:00,126.36,126.57,126.36,126.57,8529.0,126.36,126.57,126.36,126.57,8529.0
2018-09-13 13:40:00,126.57,126.6,126.53,126.6,7700.0,126.57,126.6,126.53,126.6,7700.0
2018-09-13 13:45:00,126.58,126.64,126.55,126.57,13844.0,126.58,126.64,126.55,126.57,13844.0
2018-09-13 13:50:00,126.56,126.56,126.48,126.55,7600.0,126.56,126.56,126.48,126.55,7600.0
2018-09-13 13:55:00,126.57,126.72,126.57,126.69,7303.0,126.57,126.72,126.57,126.69,7303.0
2018-09-13 14:00:00,126.7,126.8,126.67,126.78,16641.0,126.7,126.8,126.67,126.78,16641.0
2018-09-13 14:05:00,126.8,126.81,126.76,126.8,2600.0,126.8,126.81,126.76,126.8,2600.0
2018-09-13 14:10:00,126.8,126.81,126.66,126.67,12010.0,126.8,126.81,126.66,126.67,12010.0
2018-09-13 14:15:00,126.68,126.74,126.67,126.74,14586.0,126.68,126.74,126.67,126.74,14586.0
2018-09-13 14:20:00,126.74,127.01,126.68,127.01,19521.0,126.74,127.01,126.68,127.01,19521.0
2018-09-13 14:25:00,127.02,127.04,126.92,126.96,7205.0,127.02,127.04,126.92,126.96,7205.0
2018-09-13 14:30:00,126.93,126.93,126.83,126.85,11910.0,126.93,126.93,126.83,126.85,11910.0
2018-09-13 14:35:00,126.87,126.87,126.75,126.79,34636.0,126.87,126.87,126.75,126.79,34636.0
2018-09-13 14:40:00,126.8,126.93,126.76,126.9,42837.0,126.8,126.93,126.76,126.9,42837.0
2018-09-13 14:45:00,126.94,127.04,126.94,127.04,6800.0,126.94,127.04,126.94,127.04,6800.0
2018-09-13 14:50:00,127.03,127.21,127.0,127.21,66710.0,127.03,127.21,127.0,127.21,66710.0
2018-09-13 14:55:00,127.22,127.32,127.19,127.22,41452.0,127.22,127.32,127.19,127.22,41452.0
2018-09-13 15:00:00,127.17,127.17,126.99,127.02,7100.0,127.17,127.17,126.99,127.02,7100.0
2018-09-13 15:05:00,127.03,127.08,126.99,127.08,9000.0,127.03,127.08,126.99,127.08,9000.0
2018-09-13 15:10:00,127.08,127.13,126.91,126.91,15475.0,127.08,127.13,126.91,126.91,15475.0
2018-09-13 15:15:00,126.88,126.98,126.87,126.97,17389.0,126.88,126.98,126.87,126.97,17389.0
2018-09-13 15:20:00,126.93,126.93,126.78,126.78,7519.0,126.93,126.93,126.78,126.78,7519.0
2018-09-13 15:25:00,126.74,126.82,126.7,126.73,7030.0,126.74,126.82,126.7,126.73,7030.0
2018-09-13 15:30:00,126.71,126.71,126.57,126.58,8643.0,126.71,126.71,126.57,126.58,8643.0
2018-09-13 15:35:00,126.6,126.68,126.55,126.62,13596.0,126.6,126.68,126.55,126.62,13596.0
2018-09-13 15:40:00,126.6,126.63,126.46,126.49,16886.0,126.6,126.63,126.46,126.49,16886.0
2018-09-13 15:45:00,126.46,126.5,126.44,126.47,19234.0,126.46,126.5,126.44,126.47,19234.0
2018-09-13 15:50:00,126.48,126.49,126.44,126.44,35757.0,126.48,126.49,126.44,126.44,35757.0
2018-09-13 15:55:00,126.46,126.54,126.42,126.52,104378.0,126.46,126.54,126.42,126.52,104378.0
2018-09-14 09:30:00,126.31,126.43,126.17,126.28,5411.0,126.31,126.43,126.17,126.28,5411.0
2018-09-14 09:35:00,126.39,126.65,126.3,126.65,1200.0,126.39,126.65,126.3,126.65,1200.0
2018-09-14 09:40:00,126.64,126.73,126.64,126.72,1350.0,126.64,126.73,126.64,126.72,1350.0
2018-09-14 09:45:00,126.72,126.92,126.65,126.74,5400.0,126.72,126.92,126.65,126.74,5400.0
2018-09-14 09:50:00,126.72,126.85,126.72,126.78,3200.0,126.72,126.85,126.72,126.78,3200.0
2018-09-14 09:55:00,126.84,127.17,126.8,127.17,2100.0,126.84,127.17,126.8,127.17,2100.0
2018-09-14 10:00:00,127.16,127.37,127.16,127.21,3566.0,127.16,127.37,127.16,127.21,3566.0
2018-09-14 10:05:00,127.2,127.2,126.96,126.96,3028.0,127.2,127.2,126.96,126.96,3028.0
2018-09-14 10:10:00,126.98,127.32,126.98,127.14,2855.0,126.98,127.32,126.98,127.14,2855.0
2018-09-14 10:15:00,127.15,127.46,127.09,127.45,15831.0,127.15,127.46,127.09,127.45,15831.0
2018-09-14 10:20:00,127.44,127.75,127.42,127.63,25828.0,127.44,127.75,127.42,127.63,25828.0
2018-09-14 10:25:00,127.61,127.68,127.57,127.6,3480.0,127.61,127.68,127.57,127.6,3480.0
2018-09-14 10:30:00,127.64,127.93,127.58,127.93,5618.0,127.64,127.93,127.58,127.93,5618.0
2018-09-14 10:35:00,127.93,127.98,127.57,127.58,7501.0,127.93,127.98,127.57,127.58,7501.0
2018-09-14 10:40:00,127.58,127.67,127.53,127.59,4101.0,127.58,127.67,127.53,127.59,4101.0
2018-09-14 10:45:00,127.54,127.6,127.39,127.47,8700.0,127.54,127.6,127.39,127.47,8700.0
2018-09-14 10:50:00,127.34,127.34,127.09,127.1,3260.0,127.34,127.34,127.09,127.1,3260.0
2018-09-14 10:55:00,127.15,127.31,127.13,127.13,3439.0,127.15,127.31,127.13,127.13,3439.0
2018-09-14 11:00:00,127.16,127.35,127.09,127.29,3901.0,127.16,127.35,127.09,127.29,3901.0
2018-09-14 11:05:00,127.34,127.34,127.15,127.15,1973.0,127.34,127.34,127.15,127.15,1973.0
2018-09-14 11:10:00,127.1,127.2,127.01,127.01,2014.0,127.1,127.2,127.01,127.01,2014.0
2018-09-14 11:15:00,127.01,127.06,126.8,126.8,2025.0,127.01,127.06,126.8,126.8,2025.0
2018-09-14 11:20:00,126.81,127.02,126.8,127.02,4928.0,126.81,127.02,126.8,127.02,4928.0
2018-09-14 11:25:00,127.02,127.05,126.97,126.98,800.0,127.02,127.05,126.97,126.98,800.0
2018-09-14 11:30:00,127.04,127.07,126.99,127.07,3503.0,127.04,127.07,126.99,127.07,3503.0
2018-09-14 11:35:00,127.01,127.01,126.82,126.83,1050.0,127.01,127.01,126.82,126.83,1050.0
2018-09-14 11:40:00,126.81,126.86,126.75,126.82,1569.0,126.81,126.86,126.75,126.82,1569.0
2018-09-14 11:45:00,126.89,126.89,126.88,126.88,200.0,126.89,126.89,126.88,126.88,200.0
2018-09-14 11:50:00,126.89,126.98,126.84,126.84,6704.0,126.89,126.98,126.84,126.84,6704.0
2018-09-14 11:55:00,126.71,126.79,126.68,126.68,2901.0,126.71,126.79,126.68,126.68,2901.0
2018-09-14 12:00:00,126.57,126.57,126.34,126.45,4526.0,126.57,126.57,126.34,126.45,4526.0
2018-09-14 12:05:00,126.39,126.54,126.32,126.54,700.0,126.39,126.54,126.32,126.54,700.0
2018-09-14 12:10:00,126.48,126.48,126.36,126.48,1755.0,126.48,126.48,126.36,126.48,1755.0
2018-09-14 12:15:00,126.47,126.51,126.35,126.35,1946.0,126.47,126.51,126.35,126.35,1946.0
2018-09-14 12:20:00,126.29,126.29,126.22,126.22,467.0,126.29,126.29,126.22,126.22,467.0
2018-09-14 12:25:00,126.28,126.36,126.19,126.29,2917.0,126.28,126.36,126.19,126.29,2917.0
2018-09-14 12:30:00,126.26,126.26,126.18,126.18,774.0,126.26,126.26,126.18,126.18,774.0
2018-09-14 12:35:00,126.19,126.24,126.13,126.24,2400.0,126.19,126.24,126.13,126.24,2400.0
2018-09-14 12:40:00,126.29,126.29,126.16,126.2,1500.0,126.29,126.29,126.16,126.2,1500.0
2018-09-14 12:45:00,126.12,126.21,126.11,126.18,3900.0,126.12,126.21,126.11,126.18,3900.0
2018-09-14 12:50:00,126.09,126.13,125.95,126.12,2400.0,126.09,126.13,125.95,126.12,2400.0
2018-09-14 12:55:00,126.12,126.2,125.99,126.0,4101.0,126.12,126.2,125.99,126.0,4101.0
2018-09-14 13:00:00,125.98,125.98,125.79,125.94,2200.0,125.98,125.98,125.79,125.94,2200.0
2018-09-14 13:05:00,125.91,125.91,125.81,125.81,1500.0,125.91,125.91,125.81,125.81,1500.0
2018-09-14 13:10:00,125.81,125.85,125.76,125.76,3440.0,125.81,125.85,125.76,125.76,3440.0
2018-09-14 13:15:00,125.78,125.89,125.74,125.85,1913.0,125.78,125.89,125.74,125.85,1913.0
2018-09-14 13:20:00,125.91,125.92,125.85,125.87,1100.0,125.91,125.92,125.85,125.87,1100.0
2018-09-14 13:25:00,125.86,125.97,125.86,125.97,1000.0,125.86,125.97,125.86,125.97,1000.0
2018-09-14 13:30:00,125.98,126.08,125.98,126.05,2900.0,125.98,126.08,125.98,126.05,2900.0
2018-09-14 13:35:00,126.05,126.16,126.05,126.16,1200.0,126.05,126.16,126.05,126.16,1200.0
2018-09-14 13:40:00,126.18,126.32,126.18,126.29,1500.0,126.18,126.32,126.18,126.29,1500.0
2018-09-14 13:45:00,126.29,126.35,126.28,126.35,2750.0,126.29,126.35,126.28,126.35,2750.0
2018-09-14 13:50:00,126.32,126.42,126.31,126.42,5328.0,126.32,126.42,126.31,126.42,5328.0
2018-09-14 13:55:00,126.45,126.5,126.43,126.5,2700.0,126.45,126.5,126.43,126.5,2700.0
2018-09-14 14:00:00,126.44,126.55,126.36,126.38,1900.0,126.44,126.55,126.36,126.38,1900.0
2018-09-14 14:05:00,126.36,126.38,126.21,126.27,2004.0,126.36,126.38,126.21,126.27,2004.0
2018-09-14 14:10:00,126.21,126.21,126.12,126.2,1417.0,126.21,126.21,126.12,126.2,1417.0
2018-09-14 14:15:00,126.23,126.3,126.2,126.27,3088.0,126.23,126.3,126.2,126.27,3088.0
2018-09-14 14:20:00,126.24,126.3,126.23,126.27,3851.0,126.24,126.3,126.23,126.27,3851.0
2018-09-14 14:25:00,126.3,126.39,126.28,126.31,3440.0,126.3,126.39,126.28,126.31,3440.0
2018-09-14 14:30:00,126.35,126.46,126.34,126.44,3324.0,126.35,126.46,126.34,126.44,3324.0
2018-09-14 14:35:00,126.43,126.46,126.41,126.43,2988.0,126.43,126.46,126.41,126.43,2988.0
2018-09-14 14:40:00,126.37,126.41,126.35,126.38,9783.0,126.37,126.41,126.35,126.38,9783.0
2018-09-14 14:45:00,126.38,126.5,126.35,126.5,2649.0,126.38,126.5,126.35,126.5,2649.0
2018-09-14 14:50:00,126.47,126.53,126.45,126.51,1904.0,126.47,126.53,126.45,126.51,1904.0
2018-09-14 14:55:00,126.51,126.51,126.35,126.46,6500.0,126.51,126.51,126.35,126.46,6500.0
2018-09-14 15:00:00,126.45,126.46,126.38,126.42,3095.0,126.45,126.46,126.38,126.42,3095.0
2018-09-14 15:05:00,126.42,126.48,126.4,126.44,4629.0,126.42,126.48,126.4,126.44,4629.0
2018-09-14 15:10:00,126.4,126.45,126.4,126.42,6171.0,126.4,126.45,126.4,126.42,6171.0
2018-09-14 15:15:00,126.4,126.51,126.4,126.51,3000.0,126.4,126.51,126.4,126.51,3000.0
2018-09-14 15:20:00,126.52,126.52,126.43,126.48,3644.0,126.52,126.52,126.43,126.48,3644.0
2018-09-14 15:25:00,126.5,126.58,126.49,126.53,7190.0,126.5,126.58,126.49,126.53,7190.0
2018-09-14 15:30:00,126.51,126.58,126.5,126.56,4398.0,126.51,126.58,126.5,126.56,4398.0
2018-09-14 15:35:00,126.55,126.55,126.48,126.55,3785.0,126.55,126.55,126.48,126.55,3785.0
2018-09-14 15:40:00,126.55,126.55,126.41,126.44,5102.0,126.55,126.55,126.41,126.44,5102.0
2018-09-14 15:45:00,126.44,126.53,126.38,126.5,13029.0,126.44,126.53,126.38,126.5,13029.0
2018-09-14 15:50:00,126.54,126.55,126.51,126.54,13507.0,126.54,126.55,126.51,126.54,13507.0
2018-09-14 15:55:00,126.55,126.61,126.53,126.59,37828.0,126.55,126.61,126.53,126.59,37828.0
2018-09-17 09:30:00,126.4,126.4,125.04,125.62,6607.0,126.4,126.4,125.04,125.62,6607.0
2018-09-17 09:35:00,125.56,125.89,125.17,125.38,6137.0,125.56,125.89,125.17,125.38,6137.0
2018-09-17 09:40:00,125.19,125.36,124.95,125.3,4887.0,125.19,125.36,124.95,125.3,4887.0
2018-09-17 09:45:00,125.39,126.18,125.37,125.81,20024.0,125.39,126.18,125.37,125.81,20024.0
2018-09-17 09:50:00,125.73,125.9,125.66,125.75,5153.0,125.73,125.9,125.66,125.75,5153.0
2018-09-17 09:55:00,125.71,125.78,125.5,125.62,2414.0,125.71,125.78,125.5,125.62,2414.0
2018-09-17 10:00:00,125.5,125.87,125.39,125.84,4516.0,125.5,125.87,125.39,125.84,4516.0
2018-09-17 10:05:00,125.8,125.82,125.48,125.48,3511.0,125.8,125.82,125.48,125.48,3511.0
2018-09-17 10:10:00,125.44,125.66,125.42,125.6,109397.0,125.44,125.66,125.42,125.6,109397.0
2018-09-17 10:15:00,125.6,125.71,125.51,125.71,6001.0,125.6,125.71,125.51,125.71,6001.0
2018-09-17 10:20:00,125.71,125.8,125.65,125.65,7301.0,125.71,125.8,125.65,125.65,7301.0
2018-09-17 10:25:00,125.65,125.83,125.63,125.71,56718.0,125.65,125.83,125.63,125.71,56718.0
2018-09-17 10:30:00,125.67,125.74,125.64,125.64,3001.0,125.67,125.74,125.64,125.64,3001.0
2018-09-17 10:35:00,125.67,125.83,125.66,125.77,7102.0,125.67,125.83,125.66,125.77,7102.0
2018-09-17 10:40:00,125.8,125.89,125.68,125.69,5543.0,125.8,125.89,125.68,125.69,5543.0
2018-09-17 10:45:00,125.67,125.74,125.64,125.69,3100.0,125.67,125.74,125.64,125.69,3100.0
2018-09-17 10:50:00,125.73,125.82,125.7,125.75,6131.0,125.73,125.82,125.7,125.75,6131.0
2018-09-17 10:55:00,125.75,125.78,125.69,125.73,3500.0,125.75,125.78,125.69,125.73,3500.0
2018-09-17 11:00:00,125.71,125.78,125.67,125.73,3422.0,125.71,125.78,125.67,125.73,3422.0
2018-09-17 11:05:00,125.73,125.87,125.73,125.82,5065.0,125.73,125.87,125.73,125.82,5065.0
2018-09-17 11:10:00,125.78,125.78,125.74,125.75,1800.0,125.78,125.78,125.74,125.75,1800.0
2018-09-17 11:15:00,125.77,125.8,125.64,125.64,3213.0,125.77,125.8,125.64,125.64,3213.0
2018-09-17 11:20:00,125.58,125.65,125.54,125.61,5005.0,125.58,125.65,125.54,125.61,5005.0
2018-09-17 11:25:00,125.58,125.58,125.39,125.4,1500.0,125.58,125.58,125.39,125.4,1500.0
2018-09-17 11:30:00,125.41,125.52,125.35,125.35,3522.0,125.41,125.52,125.35,125.35,3522.0
2018-09-17 11:35:00,125.43,125.44,125.31,125.32,4633.0,125.43,125.44,125.31,125.32,4633.0
2018-09-17 11:40:00,125.32,125.54,125.32,125.48,3863.0,125.32,125.54,125.32,125.48,3863.0
2018-09-17 11:45:00,125.46,125.5,125.37,125.49,5070.0,125.46,125.5,125.37,125.49,5070.0
2018-09-17 11:50:00,125.51,125.59,125.42,125.46,2618.0,125.51,125.59,125.42,125.46,2618.0
2018-09-17 11:55:00,125.42,125.46,125.4,125.41,4306.0,125.42,125.46,125.4,125.41,4306.0
2018-09-17 12:00:00,125.44,125.52,125.41,125.48,2796.0,125.44,125.52,125.41,125.48,2796.0
2018-09-17 12:05:00,125.48,125.51,125.39,125.41,1803.0,125.48,125.51,125.39,125.41,1803.0
2018-09-17 12:10:00,125.41,125.56,125.38,125.54,8065.0,125.41,125.56,125.38,125.54,8065.0
2018-09-17 12:15:00,125.5,125.57,125.48,125.57,4150.0,125.5,125.57,125.48,125.57,4150.0
2018-09-17 12:20:00,125.56,125.64,125.54,125.64,5487.0,125.56,125.64,125.54,125.64,5487.0
2018-09-17 12:25:00,125.61,125.63,125.57,125.6,7161.0,125.61,125.63,125.57,125.6,7161.0
2018-09-17 12:30:00,125.57,125.62,125.55,125.57,7621.0,125.57,125.62,125.55,125.57,7621.0
2018-09-17 12:35:00,125.57,125.72,125.55,125.65,10059.0,125.57,125.72,125.55,125.65,10059.0
2018-09-17 12:40:00,125.64,125.64,125.58,125.61,6790.0,125.64,125.64,125.58,125.61,6790.0
2018-09-17 12:45:00,125.59,125.73,125.59,125.73,3918.0,125.59,125.73,125.59,125.73,3918.0
2018-09-17 12:50:00,125.71,125.78,125.68,125.69,5000.0,125.71,125.78,125.68,125.69,5000.0
2018-09-17 12:55:00,125.68,125.7,125.59,125.66,10640.0,125.68,125.7,125.59,125.66,10640.0
2018-09-17 13:00:00,125.67,125.69,125.62,125.63,8733.0,125.67,125.69,125.62,125.63,8733.0
2018-09-17 13:05:00,125.64,125.71,125.58,125.71,7116.0,125.64,125.71,125.58,125.71,7116.0
2018-09-17 13:10:00,125.73,125.74,125.59,125.59,7915.0,125.73,125.74,125.59,125.59,7915.0
2018-09-17 13:15:00,125.59,125.63,125.59,125.6,4352.0,125.59,125.63,125.59,125.6,4352.0
2018-09-17 13:20:00,125.61,125.63,125.58,125.62,4998.0,125.61,125.63,125.58,125.62,4998.0
2018-09-17 13:25:00,125.6,125.64,125.55,125.59,29176.0,125.6,125.64,125.55,125.59,29176.0
2018-09-17 13:30:00,125.58,125.58,125.25,125.27,9707.0,125.58,125.58,125.25,125.27,9707.0
2018-09-17 13:35:00,125.31,125.34,125.23,125.32,6366.0,125.31,125.34,125.23,125.32,6366.0
2018-09-17 13:40:00,125.33,125.6,125.31,125.6,15215.0,125.33,125.6,125.31,125.6,15215.0
2018-09-17 13:45:00,125.59,125.64,125.55,125.61,5530.0,125.59,125.64,125.55,125.61,5530.0
2018-09-17 13:50:00,125.62,125.8,125.58,125.8,16254.0,125.62,125.8,125.58,125.8,16254.0
2018-09-17 13:55:00,125.8,125.88,125.7,125.77,19137.0,125.8,125.88,125.7,125.77,19137.0
2018-09-17 14:00:00,125.76,125.83,125.65,125.81,15193.0,125.76,125.83,125.65,125.81,15193.0
2018-09-17 14:05:00,125.8,125.85,125.78,125.81,21740.0,125.8,125.85,125.78,125.81,21740.0
2018-09-17 14:10:00,125.82,125.82,125.66,125.69,6990.0,125.82,125.82,125.66,125.69,6990.0
2018-09-17 14:15:00,125.68,125.75,125.65,125.75,2879.0,125.68,125.75,125.65,125.75,2879.0
2018-09-17 14:20:00,125.72,125.79,125.57,125.57,29189.0,125.72,125.79,125.57,125.57,29189.0
2018-09-17 14:25:00,125.62,125.64,125.61,125.62,1900.0,125.62,125.64,125.61,125.62,1900.0
2018-09-17 14:30:00,125.61,125.77,125.6,125.77,8518.0,125.61,125.77,125.6,125.77,8518.0
2018-09-17 14:35:00,125.75,125.78,125.72,125.77,15473.0,125.75,125.78,125.72,125.77,15473.0
2018-09-17 14:40:00,125.78,125.84,125.78,125.84,5194.0,125.78,125.84,125.78,125.84,5194.0
2018-09-17 14:45:00,125.86,125.86,125.61,125.61,7919.0,125.86,125.86,125.61,125.61,7919.0
2018-09-17 14:50:00,125.6,125.61,125.29,125.29,5568.0,125.6,125.61,125.29,125.29,5568.0
2018-09-17 14:55:00,125.3,125.4,125.26,125.37,8100.0,125.3,125.4,125.26,125.37,8100.0
2018-09-17 15:00:00,125.36,125.46,125.3,125.3,5315.0,125.36,125.46,125.3,125.3,5315.0
2018-09-17 15:05:00,125.34,125.35,125.29,125.33,4560.0,125.34,125.35,125.29,125.33,4560.0
2018-09-17 15:10:00,125.29,125.33,125.24,125.25,5611.0,125.29,125.33,125.24,125.25,5611.0
2018-09-17 15:15:00,125.24,125.25,125.09,125.09,6605.0,125.24,125.25,125.09,125.09,6605.0
2018-09-17 15:20:00,125.04,125.12,125.04,125.1,6555.0,125.04,125.12,125.04,125.1,6555.0
2018-09-17 15:25:00,125.09,125.16,125.01,125.12,15311.0,125.09,125.16,125.01,125.12,15311.0
2018-09-17 15:30:00,125.12,125.23,125.09,125.11,12502.0,125.12,125.23,125.09,125.11,12502.0
2018-09-17 15:35:00,125.11,125.17,125.02,125.14,17979.0,125.11,125.17,125.02,125.14,17979.0
2018-09-17 15:40:00,125.14,125.14,124.97,125.07,30818.0,125.14,125.14,124.97,125.07,30818.0
2018-09-17 15:45:00,125.08,125.18,125.08,125.11,22300.0,125.08,125.18,125.08,125.11,22300.0
2018-09-17 15:50:00,125.1,125.11,124.94,124.94,32317.0,125.1,125.11,124.94,124.94,32317.0
2018-09-17 15:55:00,124.96,125.13,124.92,125.08,60541.0,124.96,125.13,124.92,125.08,60541.0
2018-09-18 09:30:00,125.22,125.5,124.64,125.39,9260.0,125.22,125.5,124.64,125.39,9260.0
2018-09-18 09:35:00,125.56,125.77,125.43,125.62,2838.0,125.56,125.77,125.43,125.62,2838.0
2018-09-18 09:40:00,125.6,125.7,125.34,125.62,4600.0,125.6,125.7,125.34,125.62,4600.0
2018-09-18 09:45:00,125.66,126.05,125.64,125.65,7097.0,125.66,126.05,125.64,125.65,7097.0
2018-09-18 09:50:00,125.77,125.97,125.64,125.97,4205.0,125.77,125.97,125.64,125.97,4205.0
2018-09-18 09:55:00,125.93,125.98,125.8,125.84,5400.0,125.93,125.98,125.8,125.84,5400.0
2018-09-18 10:00:00,125.77,126.45,125.77,126.45,3349.0,125.77,126.45,125.77,126.45,3349.0
2018-09-18 10:05:00,126.5,126.55,126.33,126.33,12892.0,126.5,126.55,126.33,126.33,12892.0
2018-09-18 10:10:00,126.39,126.85,126.39,126.85,4861.0,126.39,126.85,126.39,126.85,4861.0
2018-09-18 10:15:00,126.92,127.1,126.81,126.86,5000.0,126.92,127.1,126.81,126.86,5000.0
2018-09-18 10:20:00,126.9,126.97,126.81,126.89,3706.0,126.9,126.97,126.81,126.89,3706.0
2018-09-18 10:25:00,126.95,127.02,126.79,126.79,2500.0,126.95,127.02,126.79,126.79,2500.0
2018-09-18 10:30:00,126.86,127.59,126.85,127.59,20889.0,126.86,127.59,126.85,127.59,20889.0
2018-09-18 10:35:00,127.63,127.66,127.53,127.57,12185.0,127.63,127.66,127.53,127.57,12185.0
2018-09-18 10:40:00,127.51,127.51,126.9,126.9,36092.0,127.51,127.51,126.9,126.9,36092.0
2018-09-18 10:45:00,126.91,127.0,126.72,126.73,109532.0,126.91,127.0,126.72,126.73,109532.0
2018-09-18 10:50:00,126.74,127.12,126.74,127.12,6289.0,126.74,127.12,126.74,127.12,6289.0
2018-09-18 10:55:00,127.12,127.4,127.1,127.1,4700.0,127.12,127.4,127.1,127.1,4700.0
2018-09-18 11:00:00,127.12,127.14,126.9,126.9,3664.0,127.12,127.14,126.9,126.9,3664.0
2018-09-18 11:05:00,127.01,127.05,126.82,126.83,139192.0,127.01,127.05,126.82,126.83,139192.0
2018-09-18 11:10:00,126.76,126.88,126.76,126.87,3900.0,126.76,126.88,126.76,126.87,3900.0
2018-09-18 11:15:00,126.88,127.05,126.88,127.0,4212.0,126.88,127.05,126.88,127.0,4212.0
2018-09-18 11:20:00,127.04,127.11,126.98,127.11,2003.0,127.04,127.11,126.98,127.11,2003.0
2018-09-18 11:25:00,127.1,127.1,126.96,127.06,3331.0,127.1,127.1,126.96,127.06,3331.0
2018-09-18 11:30:00,126.99,127.04,126.93,127.04,4523.0,126.99,127.04,126.93,127.04,4523.0
2018-09-18 11:35:00,127.05,127.14,127.05,127.14,3400.0,127.05,127.14,127.05,127.14,3400.0
2018-09-18 11:40:00,127.14,127.26,127.06,127.26,2600.0,127.14,127.26,127.06,127.26,2600.0
2018-09-18 11:45:00,127.29,127.32,127.28,127.32,668.0,127.29,127.32,127.28,127.32,668.0
2018-09-18 11:50:00,127.32,127.32,127.11,127.11,2325.0,127.32,127.32,127.11,127.11,2325.0
2018-09-18 11:55:00,127.11,127.3,127.11,127.3,1600.0,127.11,127.3,127.11,127.3,1600.0
2018-09-18 12:00:00,127.3,127.31,127.24,127.27,15645.0,127.3,127.31,127.24,127.27,15645.0
2018-09-18 12:05:00,127.27,127.31,127.15,127.2,9411.0,127.27,127.31,127.15,127.2,9411.0
2018-09-18 12:10:00,127.2,127.22,127.09,127.15,2705.0,127.2,127.22,127.09,127.15,2705.0
2018-09-18 12:15:00,127.14,127.14,127.08,127.11,1200.0,127.14,127.14,127.08,127.11,1200.0
2018-09-18 12:20:00,127.12,127.12,126.99,126.99,2408.0,127.12,127.12,126.99,126.99,2408.0
2018-09-18 12:25:00,126.96,126.99,126.9,126.95,1900.0,126.96,126.99,126.9,126.95,1900.0
2018-09-18 12:30:00,126.95,126.95,126.95,126.95,100.0,126.95,126.95,126.95,126.95,100.0
2018-09-18 12:35:00,126.95,126.99,126.95,126.96,9000.0,126.95,126.99,126.95,126.96,9000.0
2018-09-18 12:40:00,126.96,126.98,126.79,126.83,6011.0,126.96,126.98,126.79,126.83,6011.0
2018-09-18 12:45:00,126.79,126.84,126.78,126.81,7800.0,126.79,126.84,126.78,126.81,7800.0
2018-09-18 12:50:00,126.81,126.85,126.76,126.76,18469.0,126.81,126.85,126.76,126.76,18469.0
2018-09-18 12:55:00,126.8,126.87,126.78,126.85,7800.0,126.8,126.87,126.78,126.85,7800.0
2018-09-18 13:00:00,126.82,126.85,126.73,126.78,4203.0,126.82,126.85,126.73,126.78,4203.0
2018-09-18 13:05:00,126.78,126.87,126.78,126.87,5805.0,126.78,126.87,126.78,126.87,5805.0
2018-09-18 13:10:00,126.84,126.85,126.73,126.73,3600.0,126.84,126.85,126.73,126.73,3600.0
2018-09-18 13:15:00,126.78,126.83,126.58,126.6,10149.0,126.78,126.83,126.58,126.6,10149.0
2018-09-18 13:20:00,126.6,126.6,126.53,126.54,3100.0,126.6,126.6,126.53,126.54,3100.0
2018-09-18 13:25:00,126.54,126.6,126.43,126.43,6887.0,126.54,126.6,126.43,126.43,6887.0
2018-09-18 13:30:00,126.43,126.55,126.4,126.5,11513.0,126.43,126.55,126.4,126.5,11513.0
2018-09-18 13:35:00,126.48,126.57,126.41,126.45,11164.0,126.48,126.57,126.41,126.45,11164.0
2018-09-18 13:40:00,126.46,126.62,126.44,126.58,11324.0,126.46,126.62,126.44,126.58,11324.0
2018-09-18 13:45:00,126.61,126.65,126.53,126.63,8108.0,126.61,126.65,126.53,126.63,8108.0
2018-09-18 13:50:00,126.64,126.79,126.6,126.73,19972.0,126.64,126.79,126.6,126.73,19972.0
2018-09-18 13:55:00,126.73,126.88,126.65,126.74,9358.0,126.73,126.88,126.65,126.74,9358.0
2018-09-18 14:00:00,126.73,126.8,126.66,126.8,14565.0,126.73,126.8,126.66,126.8,14565.0
2018-09-18 14:05:00,126.8,126.87,126.76,126.85,4700.0,126.8,126.87,126.76,126.85,4700.0
2018-09-18 14:10:00,126.84,126.89,126.72,126.77,5473.0,126.84,126.89,126.72,126.77,5473.0
2018-09-18 14:15:00,126.78,126.8,126.68,126.78,3800.0,126.78,126.8,126.68,126.78,3800.0
2018-09-18 14:20:00,126.8,126.8,126.73,126.79,14610.0,126.8,126.8,126.73,126.79,14610.0
2018-09-18 14:25:00,126.78,126.8,126.52,126.55,47717.0,126.78,126.8,126.52,126.55,47717.0
2018-09-18 14:30:00,126.55,126.56,126.46,126.46,10021.0,126.55,126.56,126.46,126.46,10021.0
2018-09-18 14:35:00,126.45,126.51,126.28,126.32,20760.0,126.45,126.51,126.28,126.32,20760.0
2018-09-18 14:40:00,126.29,126.39,126.1,126.14,25768.0,126.29,126.39,126.1,126.14,25768.0
2018-09-18 14:45:00,126.18,126.25,126.14,126.19,9889.0,126.18,126.25,126.14,126.19,9889.0
2018-09-18 14:50:00,126.29,126.29,126.09,126.1,8355.0,126.29,126.29,126.09,126.1,8355.0
2018-09-18 14:55:00,126.1,126.1,125.88,125.92,10304.0,126.1,126.1,125.88,125.92,10304.0
2018-09-18 15:00:00,125.89,126.11,125.86,126.11,8144.0,125.89,126.11,125.86,126.11,8144.0
2018-09-18 15:05:00,126.14,126.23,126.14,126.22,7557.0,126.14,126.23,126.14,126.22,7557.0
2018-09-18 15:10:00,126.22,126.29,126.17,126.17,14971.0,126.22,126.29,126.17,126.17,14971.0
2018-09-18 15:15:00,126.18,126.18,126.08,126.11,10536.0,126.18,126.18,126.08,126.11,10536.0
2018-09-18 15:20:00,126.11,126.25,125.65,125.78,55593.0,126.11,126.25,125.65,125.78,55593.0
2018-09-18 15:25:00,125.81,125.86,125.6,125.61,16735.0,125.81,125.86,125.6,125.61,16735.0
2018-09-18 15:30:00,125.61,125.62,125.46,125.47,29801.0,125.61,125.62,125.46,125.47,29801.0
2018-09-18 15:35:00,125.48,125.52,125.45,125.45,21908.0,125.48,125.52,125.45,125.45,21908.0
2018-09-18 15:40:00,125.46,125.56,125.45,125.54,27044.0,125.46,125.56,125.45,125.54,27044.0
2018-09-18 15:45:00,125.54,125.62,125.48,125.51,32286.0,125.54,125.62,125.48,125.51,32286.0
2018-09-18 15:50:00,125.5,125.56,125.46,125.48,26705.0,125.5,125.56,125.46,125.48,26705.0
2018-09-18 15:55:00,125.48,125.61,125.47,125.55,59329.0,125.48,125.61,125.47,125.55,59329.0
2018-09-19 09:30:00,125.66,125.92,125.48,125.66,6139.0,125.66,125.92,125.48,125.66,6139.0
2018-09-19 09:35:00,125.69,125.76,125.53,125.53,1800.0,125.69,125.76,125.53,125.53,1800.0
2018-09-19 09:40:00,125.48,125.57,125.45,125.57,5400.0,125.48,125.57,125.45,125.57,5400.0
2018-09-19 09:45:00,125.6,125.81,125.5,125.81,2300.0,125.6,125.81,125.5,125.81,2300.0
2018-09-19 09:50:00,125.86,125.93,125.77,125.91,3500.0,125.86,125.93,125.77,125.91,3500.0
2018-09-19 09:55:00,125.9,125.9,125.39,125.47,8410.0,125.9,125.9,125.39,125.47,8410.0
2018-09-19 10:00:00,125.64,125.68,125.47,125.47,4000.0,125.64,125.68,125.47,125.47,4000.0
2018-09-19 10:05:00,125.53,125.58,125.4,125.58,5501.0,125.53,125.58,125.4,125.58,5501.0
2018-09-19 10:10:00,125.5,125.51,125.21,125.21,8700.0,125.5,125.51,125.21,125.21,8700.0
2018-09-19 10:15:00,125.25,125.52,125.2,125.26,9550.0,125.25,125.52,125.2,125.26,9550.0
2018-09-19 10:20:00,125.21,125.4,125.21,125.35,5333.0,125.21,125.4,125.21,125.35,5333.0
2018-09-19 10:25:00,125.42,125.51,125.37,125.49,3797.0,125.42,125.51,125.37,125.49,3797.0
2018-09-19 10:30:00,125.46,125.53,125.43,125.51,2800.0,125.46,125.53,125.43,125.51,2800.0
2018-09-19 10:35:00,125.54,125.61,125.41,125.41,7946.0,125.54,125.61,125.41,125.41,7946.0
2018-09-19 10:40:00,125.42,125.43,125.25,125.28,7056.0,125.42,125.43,125.25,125.28,7056.0
2018-09-19 10:45:00,125.3,125.37,125.29,125.35,1500.0,125.3,125.37,125.29,125.35,1500.0
2018-09-19 10:50:00,125.45,125.45,125.27,125.39,5075.0,125.45,125.45,125.27,125.39,5075.0
2018-09-19 10:55:00,125.4,125.42,125.35,125.42,3500.0,125.4,125.42,125.35,125.42,3500.0
2018-09-19 11:00:00,125.45,125.56,125.43,125.56,1400.0,125.45,125.56,125.43,125.56,1400.0
2018-09-19 11:05:00,125.59,125.74,125.57,125.74,4500.0,125.59,125.74,125.57,125.74,4500.0
2018-09-19 11:10:00,125.77,125.82,125.74,125.76,3394.0,125.77,125.82,125.74,125.76,3394.0
2018-09-19 11:15:00,125.78,125.9,125.73,125.73,5982.0,125.78,125.9,125.73,125.73,5982.0
2018-09-19 11:20:00,125.69,125.9,125.69,125.88,2000.0,125.69,125.9,125.69,125.88,2000.0
2018-09-19 11:25:00,125.91,126.0,125.85,125.95,7725.0,125.91,126.0,125.85,125.95,7725.0
2018-09-19 11:30:00,125.94,125.94,125.67,125.68,4200.0,125.94,125.94,125.67,125.68,4200.0
2018-09-19 11:35:00,125.71,125.85,125.71,125.84,2106.0,125.71,125.85,125.71,125.84,2106.0
2018-09-19 11:40:00,125.85,125.85,125.74,125.81,4263.0,125.85,125.85,125.74,125.81,4263.0
2018-09-19 11:45:00,125.81,125.81,125.71,125.77,3882.0,125.81,125.81,125.71,125.77,3882.0
2018-09-19 11:50:00,125.77,125.86,125.77,125.85,2420.0,125.77,125.86,125.77,125.85,2420.0
2018-09-19 11:55:00,125.86,125.94,125.77,125.78,4215.0,125.86,125.94,125.77,125.78,4215.0
2018-09-19 12:00:00,125.73,125.83,125.72,125.72,3933.0,125.73,125.83,125.72,125.72,3933.0
2018-09-19 12:05:00,125.73,125.77,125.69,125.76,5754.0,125.73,125.77,125.69,125.76,5754.0
2018-09-19 12:10:00,125.76,125.77,125.7,125.77,4171.0,125.76,125.77,125.7,125.77,4171.0
2018-09-19 12:15:00,125.76,125.78,125.4,125.45,9977.0,125.76,125.78,125.4,125.45,9977.0
2018-09-19 12:20:00,125.49,125.49,125.28,125.28,1751.0,125.49,125.49,125.28,125.28,1751.0
2018-09-19 12:25:00,125.3,125.32,125.23,125.23,800.0,125.3,125.32,125.23,125.23,800.0
2018-09-19 12:30:00,125.29,125.31,125.18,125.18,3500.0,125.29,125.31,125.18,125.18,3500.0
2018-09-19 12:35:00,125.26,125.26,125.13,125.18,5021.0,125.26,125.26,125.13,125.18,5021.0
2018-09-19 12:40:00,125.19,125.31,125.18,125.31,3723.0,125.19,125.31,125.18,125.31,3723.0
2018-09-19 12:45:00,125.33,125.33,125.22,125.22,1861.0,125.33,125.33,125.22,125.22,1861.0
2018-09-19 12:50:00,125.26,125.39,125.25,125.39,3300.0,125.26,125.39,125.25,125.39,3300.0
2018-09-19 12:55:00,125.37,125.39,125.35,125.35,2300.0,125.37,125.39,125.35,125.35,2300.0
2018-09-19 13:00:00,125.39,125.39,125.27,125.32,4517.0,125.39,125.39,125.27,125.32,4517.0
2018-09-19 13:05:00,125.39,125.4,125.25,125.27,2708.0,125.39,125.4,125.25,125.27,2708.0
2018-09-19 13:10:00,125.27,125.35,125.27,125.35,2730.0,125.27,125.35,125.27,125.35,2730.0
2018-09-19 13:15:00,125.31,125.35,125.22,125.23,5058.0,125.31,125.35,125.22,125.23,5058.0
2018-09-19 13:20:00,125.18,125.34,125.18,125.25,7141.0,125.18,125.34,125.18,125.25,7141.0
2018-09-19 13:25:00,125.26,125.26,125.18,125.22,4267.0,125.26,125.26,125.18,125.22,4267.0
2018-09-19 13:30:00,125.18,125.3,125.17,125.21,5899.0,125.18,125.3,125.17,125.21,5899.0
2018-09-19 13:35:00,125.22,125.25,125.2,125.23,2300.0,125.22,125.25,125.2,125.23,2300.0
2018-09-19 13:40:00,125.29,125.29,125.2,125.2,1200.0,125.29,125.29,125.2,125.2,1200.0
2018-09-19 13:45:00,125.24,125.24,125.18,125.2,3500.0,125.24,125.24,125.18,125.2,3500.0
2018-09-19 13:50:00,125.21,125.22,125.19,125.2,2911.0,125.21,125.22,125.19,125.2,2911.0
2018-09-19 13:55:00,125.2,125.2,125.05,125.08,2879.0,125.2,125.2,125.05,125.08,2879.0
2018-09-19 14:00:00,125.07,125.2,125.07,125.15,5264.0,125.07,125.2,125.07,125.15,5264.0
2018-09-19 14:05:00,125.19,125.19,125.12,125.13,1400.0,125.19,125.19,125.12,125.13,1400.0
2018-09-19 14:10:00,125.14,125.14,125.08,125.1,4926.0,125.14,125.14,125.08,125.1,4926.0
2018-09-19 14:15:00,125.12,125.15,125.11,125.11,2300.0,125.12,125.15,125.11,125.11,2300.0
2018-09-19 14:20:00,125.1,125.11,125.06,125.08,4337.0,125.1,125.11,125.06,125.08,4337.0
2018-09-19 14:25:00,125.1,125.13,125.07,125.09,5767.0,125.1,125.13,125.07,125.09,5767.0
2018-09-19 14:30:00,125.1,125.11,125.04,125.04,1910.0,125.1,125.11,125.04,125.04,1910.0
2018-09-19 14:35:00,125.03,125.12,125.03,125.12,2986.0,125.03,125.12,125.03,125.12,2986.0
2018-09-19 14:40:00,125.12,125.12,125.04,125.08,4962.0,125.12,125.12,125.04,125.08,4962.0
2018-09-19 14:45:00,125.08,125.1,125.05,125.08,1701.0,125.08,125.1,125.05,125.08,1701.0
2018-09-19 14:50:00,125.06,125.1,125.05,125.08,3234.0,125.06,125.1,125.05,125.08,3234.0
2018-09-19 14:55:00,125.1,125.11,124.94,124.94,6359.0,125.1,125.11,124.94,124.94,6359.0
2018-09-19 15:00:00,124.95,125.05,124.95,125.0,6445.0,124.95,125.05,124.95,125.0,6445.0
2018-09-19 15:05:00,125.02,125.05,124.95,124.98,4862.0,125.02,125.05,124.95,124.98,4862.0
2018-09-19 15:10:00,125.01,125.03,125.0,125.03,4802.0,125.01,125.03,125.0,125.03,4802.0
2018-09-19 15:15:00,125.04,125.09,125.03,125.08,3100.0,125.04,125.09,125.03,125.08,3100.0
2018-09-19 15:20:00,125.08,125.11,125.05,125.09,8841.0,125.08,125.11,125.05,125.09,8841.0
2018-09-19 15:25:00,125.09,125.12,125.05,125.1,7902.0,125.09,125.12,125.05,125.1,7902.0
2018-09-19 15:30:00,125.1,125.21,125.1,125.21,23517.0,125.1,125.21,125.1,125.21,23517.0
2018-09-19 15:35:00,125.2,125.25,125.1,125.14,20094.0,125.2,125.25,125.1,125.14,20094.0
2018-09-19 15:40:00,125.12,125.26,125.12,125.25,10478.0,125.12,125.26,125.12,125.25,10478.0
2018-09-19 15:45:00,125.26,125.26,125.14,125.22,15096.0,125.26,125.26,125.14,125.22,15096.0
2018-09-19 15:50:00,125.22,125.28,125.21,125.24,13407.0,125.22,125.28,125.21,125.24,13407.0
2018-09-19 15:55:00,125.24,125.32,125.21,125.25,32645.0,125.24,125.32,125.21,125.25,32645.0
2018-09-20 09:30:00,125.76,125.76,125.44,125.44,3930.0,125.76,125.76,125.44,125.44,3930.0
2018-09-20 09:35:00,125.56,125.75,125.54,125.65,2000.0,125.56,125.75,125.54,125.65,2000.0
2018-09-20 09:40:00,125.58,125.69,125.57,125.69,900.0,125.58,125.69,125.57,125.69,900.0
2018-09-20 09:45:00,125.81,125.83,125.59,125.8,3200.0,125.81,125.83,125.59,125.8,3200.0
2018-09-20 09:50:00,125.94,125.99,125.82,125.87,1900.0,125.94,125.99,125.82,125.87,1900.0
2018-09-20 09:55:00,126.0,126.22,125.85,126.1,22344.0,126.0,126.22,125.85,126.1,22344.0
2018-09-20 10:00:00,126.05,126.39,126.03,126.17,4031.0,126.05,126.39,126.03,126.17,4031.0
2018-09-20 10:05:00,126.12,126.12,126.0,126.03,1300.0,126.12,126.12,126.0,126.03,1300.0
2018-09-20 10:10:00,126.04,126.14,125.93,125.98,5097.0,126.04,126.14,125.93,125.98,5097.0
2018-09-20 10:15:00,125.86,125.9,125.8,125.84,2775.0,125.86,125.9,125.8,125.84,2775.0
2018-09-20 10:20:00,125.9,125.91,125.48,125.56,3100.0,125.9,125.91,125.48,125.56,3100.0
2018-09-20 10:25:00,125.57,125.63,125.44,125.44,3955.0,125.57,125.63,125.44,125.44,3955.0
2018-09-20 10:30:00,125.46,125.52,125.32,125.44,4471.0,125.46,125.52,125.32,125.44,4471.0
2018-09-20 10:35:00,125.47,125.63,125.39,125.58,5159.0,125.47,125.63,125.39,125.58,5159.0
2018-09-20 10:40:00,125.54,125.84,125.54,125.84,3520.0,125.54,125.84,125.54,125.84,3520.0
2018-09-20 10:45:00,125.82,125.85,125.66,125.66,4400.0,125.82,125.85,125.66,125.66,4400.0
2018-09-20 10:50:00,125.6,125.62,125.49,125.61,4300.0,125.6,125.62,125.49,125.61,4300.0
2018-09-20 10:55:00,125.62,125.76,125.62,125.7,3571.0,125.62,125.76,125.62,125.7,3571.0
2018-09-20 11:00:00,125.7,125.81,125.7,125.74,5132.0,125.7,125.81,125.7,125.74,5132.0
2018-09-20 11:05:00,125.75,125.95,125.74,125.94,1900.0,125.75,125.95,125.74,125.94,1900.0
2018-09-20 11:10:00,125.97,125.97,125.82,125.92,3769.0,125.97,125.97,125.82,125.92,3769.0
2018-09-20 11:15:00,125.91,126.08,125.91,125.98,8141.0,125.91,126.08,125.91,125.98,8141.0
2018-09-20 11:20:00,125.96,125.98,125.86,125.89,3938.0,125.96,125.98,125.86,125.89,3938.0
2018-09-20 11:25:00,125.92,126.0,125.84,125.93,3815.0,125.92,126.0,125.84,125.93,3815.0
2018-09-20 11:30:00,125.92,126.04,125.91,126.01,2749.0,125.92,126.04,125.91,126.01,2749.0
2018-09-20 11:35:00,126.01,126.03,125.96,125.98,2700.0,126.01,126.03,125.96,125.98,2700.0
2018-09-20 11:40:00,125.99,125.99,125.9,125.97,2700.0,125.99,125.99,125.9,125.97,2700.0
2018-09-20 11:45:00,125.97,126.0,125.9,125.9,3634.0,125.97,126.0,125.9,125.9,3634.0
2018-09-20 11:50:00,125.96,126.06,125.93,126.06,1900.0,125.96,126.06,125.93,126.06,1900.0
2018-09-20 11:55:00,126.07,126.14,126.03,126.14,6732.0,126.07,126.14,126.03,126.14,6732.0
2018-09-20 12:00:00,126.12,126.28,126.11,126.25,12819.0,126.12,126.28,126.11,126.25,12819.0
2018-09-20 12:05:00,126.27,126.39,126.26,126.33,5085.0,126.27,126.39,126.26,126.33,5085.0
2018-09-20 12:10:00,126.34,126.34,126.12,126.16,4400.0,126.34,126.34,126.12,126.16,4400.0
2018-09-20 12:15:00,126.16,126.32,126.16,126.32,2100.0,126.16,126.32,126.16,126.32,2100.0
2018-09-20 12:20:00,126.41,126.45,126.36,126.38,2477.0,126.41,126.45,126.36,126.38,2477.0
2018-09-20 12:25:00,126.39,126.41,126.38,126.39,1000.0,126.39,126.41,126.38,126.39,1000.0
2018-09-20 12:30:00,126.4,126.46,126.38,126.46,4475.0,126.4,126.46,126.38,126.46,4475.0
2018-09-20 12:35:00,126.46,126.47,126.44,126.47,4094.0,126.46,126.47,126.44,126.47,4094.0
2018-09-20 12:40:00,126.47,126.5,126.4,126.45,9627.0,126.47,126.5,126.4,126.45,9627.0
2018-09-20 12:45:00,126.44,126.46,126.32,126.41,6042.0,126.44,126.46,126.32,126.41,6042.0
2018-09-20 12:50:00,126.4,126.41,126.39,126.41,2405.0,126.4,126.41,126.39,126.41,2405.0
2018-09-20 12:55:00,126.4,126.42,126.38,126.38,5154.0,126.4,126.42,126.38,126.38,5154.0
2018-09-20 13:00:00,126.4,126.45,126.4,126.45,4200.0,126.4,126.45,126.4,126.45,4200.0
2018-09-20 13:05:00,126.45,126.5,126.42,126.48,9100.0,126.45,126.5,126.42,126.48,9100.0
2018-09-20 13:10:00,126.47,126.49,126.41,126.43,9003.0,126.47,126.49,126.41,126.43,9003.0
2018-09-20 13:15:00,126.44,126.44,126.35,126.38,5860.0,126.44,126.44,126.35,126.38,5860.0
2018-09-20 13:20:00,126.39,126.42,126.38,126.41,2241.0,126.39,126.42,126.38,126.41,2241.0
2018-09-20 13:25:00,126.4,126.43,126.37,126.41,5300.0,126.4,126.43,126.37,126.41,5300.0
2018-09-20 13:30:00,126.41,126.43,126.37,126.42,4473.0,126.41,126.43,126.37,126.42,4473.0
2018-09-20 13:35:00,126.46,126.56,126.46,126.54,4301.0,126.46,126.56,126.46,126.54,4301.0
2018-09-20 13:40:00,126.55,126.55,126.5,126.5,7305.0,126.55,126.55,126.5,126.5,7305.0
2018-09-20 13:45:00,126.5,126.5,126.46,126.49,4700.0,126.5,126.5,126.46,126.49,4700.0
2018-09-20 13:50:00,126.52,126.65,126.52,126.64,8301.0,126.52,126.65,126.52,126.64,8301.0
2018-09-20 13:55:00,126.65,126.76,126.59,126.59,5722.0,126.65,126.76,126.59,126.59,5722.0
2018-09-20 14:00:00,126.61,126.63,126.58,126.61,2500.0,126.61,126.63,126.58,126.61,2500.0
2018-09-20 14:05:00,126.63,126.73,126.63,126.72,5437.0,126.63,126.73,126.63,126.72,5437.0
2018-09-20 14:10:00,126.72,126.82,126.71,126.81,6660.0,126.72,126.82,126.71,126.81,6660.0
2018-09-20 14:15:00,126.8,126.88,126.79,126.88,4601.0,126.8,126.88,126.79,126.88,4601.0
2018-09-20 14:20:00,126.88,126.89,126.83,126.86,8654.0,126.88,126.89,126.83,126.86,8654.0
2018-09-20 14:25:00,126.87,126.93,126.84,126.84,8205.0,126.87,126.93,126.84,126.84,8205.0
2018-09-20 14:30:00,126.86,126.88,126.84,126.86,5625.0,126.86,126.88,126.84,126.86,5625.0
2018-09-20 14:35:00,126.87,126.9,126.84,126.89,16307.0,126.87,126.9,126.84,126.89,16307.0
2018-09-20 14:40:00,126.88,126.89,126.68,126.86,19981.0,126.88,126.89,126.68,126.86,19981.0
2018-09-20 14:45:00,126.85,126.9,126.81,126.9,7466.0,126.85,126.9,126.81,126.9,7466.0
2018-09-20 14:50:00,126.9,126.99,126.89,126.96,14663.0,126.9,126.99,126.89,126.96,14663.0
2018-09-20 14:55:00,126.97,127.02,126.89,126.94,12865.0,126.97,127.02,126.89,126.94,12865.0
2018-09-20 15:00:00,126.95,127.01,126.7,126.75,152462.0,126.95,127.01,126.7,126.75,152462.0
2018-09-20 15:05:00,126.76,126.91,126.65,126.91,9888.0,126.76,126.91,126.65,126.91,9888.0
2018-09-20 15:10:00,126.93,126.94,126.84,126.85,6101.0,126.93,126.94,126.84,126.85,6101.0
2018-09-20 15:15:00,126.86,126.9,126.84,126.84,9121.0,126.86,126.9,126.84,126.84,9121.0
2018-09-20 15:20:00,126.8,126.85,126.71,126.85,24661.0,126.8,126.85,126.71,126.85,24661.0
2018-09-20 15:25:00,126.86,126.97,126.84,126.96,20462.0,126.86,126.97,126.84,126.96,20462.0
2018-09-20 15:30:00,126.98,127.1,126.97,127.07,13485.0,126.98,127.1,126.97,127.07,13485.0
2018-09-20 15:35:00,127.06,127.09,127.01,127.03,12646.0,127.06,127.09,127.01,127.03,12646.0
2018-09-20 15:40:00,127.03,127.03,126.99,127.02,17849.0,127.03,127.03,126.99,127.02,17849.0
2018-09-20 15:45:00,127.03,127.11,127.03,127.11,21919.0,127.03,127.11,127.03,127.11,21919.0
2018-09-20 15:50:00,127.11,127.21,127.09,127.21,32430.0,127.11,127.21,127.09,127.21,32430.0
2018-09-20 15:55:00,127.21,127.35,127.18,127.22,81302.0,127.21,127.35,127.18,127.22,81302.0
2018-09-21 09:30:00,127.71,128.11,126.81,127.98,276435.0,127.71,128.11,126.81,127.98,276435.0
2018-09-21 09:35:00,127.85,128.09,127.68,127.97,13967.0,127.85,128.09,127.68,127.97,13967.0
2018-09-21 09:40:00,127.85,128.03,126.82,127.61,15297.0,127.85,128.03,126.82,127.61,15297.0
2018-09-21 09:45:00,127.47,128.11,127.47,128.0,20775.0,127.47,128.11,127.47,128.0,20775.0
2018-09-21 09:50:00,127.88,128.21,127.87,127.94,16376.0,127.88,128.21,127.87,127.94,16376.0
2018-09-21 09:55:00,128.0,128.0,127.63,127.7,112825.0,128.0,128.0,127.63,127.7,112825.0
2018-09-21 10:00:00,127.76,127.91,127.65,127.77,3686.0,127.76,127.91,127.65,127.77,3686.0
2018-09-21 10:05:00,127.72,127.91,127.69,127.81,4882.0,127.72,127.91,127.69,127.81,4882.0
2018-09-21 10:10:00,127.75,127.77,127.49,127.77,8219.0,127.75,127.77,127.49,127.77,8219.0
2018-09-21 10:15:00,127.76,127.76,127.36,127.37,6876.0,127.76,127.76,127.36,127.37,6876.0
2018-09-21 10:20:00,127.44,127.53,126.75,126.75,430991.0,127.44,127.53,126.75,126.75,430991.0
2018-09-21 10:25:00,126.76,127.33,126.76,127.12,19336.0,126.76,127.33,126.76,127.12,19336.0
2018-09-21 10:30:00,127.0,127.0,126.55,126.57,4300.0,127.0,127.0,126.55,126.57,4300.0
2018-09-21 10:35:00,126.38,126.66,126.38,126.63,5426.0,126.38,126.66,126.38,126.63,5426.0
2018-09-21 10:40:00,126.69,126.78,126.69,126.73,3513.0,126.69,126.78,126.69,126.73,3513.0
2018-09-21 10:45:00,126.74,126.83,126.74,126.81,4364.0,126.74,126.83,126.74,126.81,4364.0
2018-09-21 10:50:00,126.83,126.92,126.75,126.87,7666.0,126.83,126.92,126.75,126.87,7666.0
2018-09-21 10:55:00,126.85,126.98,126.84,126.87,10300.0,126.85,126.98,126.84,126.87,10300.0
2018-09-21 11:00:00,126.87,126.88,126.73,126.78,13511.0,126.87,126.88,126.73,126.78,13511.0
2018-09-21 11:05:00,126.82,126.82,126.59,126.77,12325.0,126.82,126.82,126.59,126.77,12325.0
2018-09-21 11:10:00,126.8,126.94,126.74,126.94,11330.0,126.8,126.94,126.74,126.94,11330.0
2018-09-21 11:15:00,126.93,127.07,126.91,126.96,12855.0,126.93,127.07,126.91,126.96,12855.0
2018-09-21 11:20:00,127.01,127.16,127.01,127.13,5796.0,127.01,127.16,127.01,127.13,5796.0
2018-09-21 11:25:00,127.15,127.34,127.15,127.31,11560.0,127.15,127.34,127.15,127.31,11560.0
2018-09-21 11:30:00,127.32,127.34,127.18,127.29,21370.0,127.32,127.34,127.18,127.29,21370.0
2018-09-21 11:35:00,127.26,127.26,127.1,127.19,9350.0,127.26,127.26,127.1,127.19,9350.0
2018-09-21 11:40:00,127.15,127.27,127.15,127.27,6276.0,127.15,127.27,127.15,127.27,6276.0
2018-09-21 11:45:00,127.3,127.39,127.29,127.35,12204.0,127.3,127.39,127.29,127.35,12204.0
2018-09-21 11:50:00,127.36,127.45,127.29,127.37,11700.0,127.36,127.45,127.29,127.37,11700.0
2018-09-21 11:55:00,127.41,127.46,127.33,127.45,11961.0,127.41,127.46,127.33,127.45,11961.0
2018-09-21 12:00:00,127.43,127.52,127.28,127.28,40343.0,127.43,127.52,127.28,127.28,40343.0
2018-09-21 12:05:00,127.25,127.43,127.25,127.39,3300.0,127.25,127.43,127.25,127.39,3300.0
2018-09-21 12:10:00,127.44,127.53,127.44,127.49,7171.0,127.44,127.53,127.44,127.49,7171.0
2018-09-21 12:15:00,127.47,127.6,127.44,127.58,7400.0,127.47,127.6,127.44,127.58,7400.0
2018-09-21 12:20:00,127.55,127.59,127.54,127.58,5415.0,127.55,127.59,127.54,127.58,5415.0
2018-09-21 12:25:00,127.57,127.57,127.33,127.36,7140.0,127.57,127.57,127.33,127.36,7140.0
2018-09-21 12:30:00,127.33,127.46,127.33,127.43,5028.0,127.33,127.46,127.33,127.43,5028.0
2018-09-21 12:35:00,127.43,127.58,127.43,127.55,5600.0,127.43,127.58,127.43,127.55,5600.0
2018-09-21 12:40:00,127.54,127.56,127.51,127.51,12617.0,127.54,127.56,127.51,127.51,12617.0
2018-09-21 12:45:00,127.51,127.89,127.51,127.82,13493.0,127.51,127.89,127.51,127.82,13493.0
2018-09-21 12:50:00,127.82,127.89,127.82,127.87,5218.0,127.82,127.89,127.82,127.87,5218.0
2018-09-21 12:55:00,127.87,127.87,127.84,127.84,3700.0,127.87,127.87,127.84,127.84,3700.0
2018-09-21 13:00:00,127.82,127.89,127.82,127.82,7800.0,127.82,127.89,127.82,127.82,7800.0
2018-09-21 13:05:00,127.84,127.88,127.84,127.86,6863.0,127.84,127.88,127.84,127.86,6863.0
2018-09-21 13:10:00,127.87,127.95,127.87,127.93,9242.0,127.87,127.95,127.87,127.93,9242.0
2018-09-21 13:15:00,127.94,127.99,127.93,127.98,4108.0,127.94,127.99,127.93,127.98,4108.0
2018-09-21 13:20:00,127.97,128.0,127.93,127.98,10900.0,127.97,128.0,127.93,127.98,10900.0
2018-09-21 13:25:00,127.98,128.0,127.95,127.97,7667.0,127.98,128.0,127.95,127.97,7667.0
2018-09-21 13:30:00,127.98,128.0,127.95,127.95,4800.0,127.98,128.0,127.95,127.95,4800.0
2018-09-21 13:35:00,127.96,128.0,127.95,127.95,9852.0,127.96,128.0,127.95,127.95,9852.0
2018-09-21 13:40:00,127.98,127.98,127.95,127.96,6406.0,127.98,127.98,127.95,127.96,6406.0
2018-09-21 13:45:00,127.96,128.05,127.96,128.01,10895.0,127.96,128.05,127.96,128.01,10895.0
2018-09-21 13:50:00,127.99,128.03,127.84,127.88,8028.0,127.99,128.03,127.84,127.88,8028.0
2018-09-21 13:55:00,127.85,127.94,127.85,127.88,12512.0,127.85,127.94,127.85,127.88,12512.0
2018-09-21 14:00:00,127.9,127.94,127.88,127.93,3710.0,127.9,127.94,127.88,127.93,3710.0
2018-09-21 14:05:00,127.96,128.01,127.93,128.0,10927.0,127.96,128.01,127.93,128.0,10927.0
2018-09-21 14:10:00,128.01,128.08,128.0,128.02,17014.0,128.01,128.08,128.0,128.02,17014.0
2018-09-21 14:15:00,128.03,128.12,128.02,128.11,7187.0,128.03,128.12,128.02,128.11,7187.0
2018-09-21 14:20:00,128.11,128.25,128.07,128.21,11729.0,128.11,128.25,128.07,128.21,11729.0
2018-09-21 14:25:00,128.21,128.3,128.21,128.27,5264.0,128.21,128.3,128.21,128.27,5264.0
2018-09-21 14:30:00,128.25,128.28,128.23,128.24,9146.0,128.25,128.28,128.23,128.24,9146.0
2018-09-21 14:35:00,128.25,128.27,128.22,128.27,7417.0,128.25,128.27,128.22,128.27,7417.0
2018-09-21 14:40:00,128.26,128.27,128.23,128.26,4523.0,128.26,128.27,128.23,128.26,4523.0
2018-09-21 14:45:00,128.26,128.32,128.25,128.26,6656.0,128.26,128.32,128.25,128.26,6656.0
2018-09-21 14:50:00,128.27,128.27,127.91,127.96,6429.0,128.27,128.27,127.91,127.96,6429.0
2018-09-21 14:55:00,127.96,128.1,127.96,128.1,8605.0,127.96,128.1,127.96,128.1,8605.0
2018-09-21 15:00:00,128.11,128.15,128.09,128.09,10274.0,128.11,128.15,128.09,128.09,10274.0
2018-09-21 15:05:00,128.1,128.11,128.07,128.09,8393.0,128.1,128.11,128.07,128.09,8393.0
2018-09-21 15:10:00,128.08,128.25,128.08,128.25,13520.0,128.08,128.25,128.08,128.25,13520.0
2018-09-21 15:15:00,128.23,128.25,128.22,128.22,13427.0,128.23,128.25,128.22,128.22,13427.0
2018-09-21 15:20:00,128.21,128.22,128.19,128.21,8399.0,128.21,128.22,128.19,128.21,8399.0
2018-09-21 15:25:00,128.2,128.22,128.18,128.21,14227.0,128.2,128.22,128.18,128.21,14227.0
2018-09-21 15:30:00,128.19,128.27,128.19,128.27,19101.0,128.19,128.27,128.19,128.27,19101.0
2018-09-21 15:35:00,128.27,128.37,128.19,128.35,28763.0,128.27,128.37,128.19,128.35,28763.0
2018-09-21 15:40:00,128.35,128.35,127.76,127.78,31037.0,128.35,128.35,127.76,127.78,31037.0
2018-09-21 15:45:00,127.75,127.84,127.62,127.71,24795.0,127.75,127.84,127.62,127.71,24795.0
2018-09-21 15:50:00,127.69,127.8,127.68,127.69,29958.0,127.69,127.8,127.68,127.69,29958.0
2018-09-21 15:55:00,127.69,127.7,127.49,127.57,62455.0,127.69,127.7,127.49,127.57,62455.0
2018-09-24 09:30:00,127.24,127.58,127.02,127.34,9886.0,127.24,127.58,127.02,127.34,9886.0
2018-09-24 09:35:00,127.4,127.7,127.05,127.05,20935.0,127.4,127.7,127.05,127.05,20935.0
2018-09-24 09:40:00,127.26,127.53,127.26,127.53,1300.0,127.26,127.53,127.26,127.53,1300.0
2018-09-24 09:45:00,127.61,127.69,126.96,127.28,7597.0,127.61,127.69,126.96,127.28,7597.0
2018-09-24 09:50:00,127.19,127.22,126.9,127.03,12487.0,127.19,127.22,126.9,127.03,12487.0
2018-09-24 09:55:00,127.09,127.23,126.96,126.96,9870.0,127.09,127.23,126.96,126.96,9870.0
2018-09-24 10:00:00,126.96,127.42,126.96,127.42,4680.0,126.96,127.42,126.96,127.42,4680.0
2018-09-24 10:05:00,127.43,127.6,127.39,127.47,5565.0,127.43,127.6,127.39,127.47,5565.0
2018-09-24 10:10:00,127.46,127.62,127.45,127.56,4242.0,127.46,127.62,127.45,127.56,4242.0
2018-09-24 10:15:00,127.57,127.62,127.3,127.32,6702.0,127.57,127.62,127.3,127.32,6702.0
2018-09-24 10:20:00,127.39,127.46,127.33,127.45,2771.0,127.39,127.46,127.33,127.45,2771.0
2018-09-24 10:25:00,127.42,127.46,127.2,127.23,4612.0,127.42,127.46,127.2,127.23,4612.0
2018-09-24 10:30:00,127.28,127.32,127.22,127.28,3401.0,127.28,127.32,127.22,127.28,3401.0
2018-09-24 10:35:00,127.28,127.28,127.02,127.11,5202.0,127.28,127.28,127.02,127.11,5202.0
2018-09-24 10:40:00,127.1,127.18,127.1,127.12,1506.0,127.1,127.18,127.1,127.12,1506.0
2018-09-24 10:45:00,127.12,127.15,126.99,127.06,4514.0,127.12,127.15,126.99,127.06,4514.0
2018-09-24 10:50:00,127.1,127.11,126.9,126.9,2805.0,127.1,127.11,126.9,126.9,2805.0
2018-09-24 10:55:00,126.96,127.11,126.96,127.11,2001.0,126.96,127.11,126.96,127.11,2001.0
2018-09-24 11:00:00,127.14,127.14,127.04,127.1,3323.0,127.14,127.14,127.04,127.1,3323.0
2018-09-24 11:05:00,127.07,127.11,126.99,127.05,2220.0,127.07,127.11,126.99,127.05,2220.0
2018-09-24 11:10:00,127.07,127.22,126.99,127.18,5440.0,127.07,127.22,126.99,127.18,5440.0
2018-09-24 11:15:00,127.18,127.4,127.17,127.4,1600.0,127.18,127.4,127.17,127.4,1600.0
2018-09-24 11:20:00,127.45,127.47,127.38,127.41,2086.0,127.45,127.47,127.38,127.41,2086.0
2018-09-24 11:25:00,127.43,127.46,127.25,127.35,4691.0,127.43,127.46,127.25,127.35,4691.0
2018-09-24 11:30:00,127.36,127.4,127.34,127.4,1305.0,127.36,127.4,127.34,127.4,1305.0
2018-09-24 11:35:00,127.43,127.43,127.32,127.34,3250.0,127.43,127.43,127.32,127.34,3250.0
2018-09-24 11:40:00,127.37,127.4,127.25,127.29,3359.0,127.37,127.4,127.25,127.29,3359.0
2018-09-24 11:45:00,127.31,127.49,127.31,127.49,4362.0,127.31,127.49,127.31,127.49,4362.0
2018-09-24 11:50:00,127.48,127.6,127.47,127.6,3221.0,127.48,127.6,127.47,127.6,3221.0
2018-09-24 11:55:00,127.58,127.6,127.52,127.55,2558.0,127.58,127.6,127.52,127.55,2558.0
2018-09-24 12:00:00,127.58,127.61,127.55,127.56,2500.0,127.58,127.61,127.55,127.56,2500.0
2018-09-24 12:05:00,127.59,127.59,127.52,127.52,3542.0,127.59,127.59,127.52,127.52,3542.0
2018-09-24 12:10:00,127.46,127.55,127.46,127.55,3376.0,127.46,127.55,127.46,127.55,3376.0
2018-09-24 12:15:00,127.56,127.59,127.54,127.55,2021.0,127.56,127.59,127.54,127.55,2021.0
2018-09-24 12:20:00,127.53,127.56,127.51,127.51,901.0,127.53,127.56,127.51,127.51,901.0
2018-09-24 12:25:00,127.56,127.61,127.53,127.61,1300.0,127.56,127.61,127.53,127.61,1300.0
2018-09-24 12:30:00,127.61,127.64,127.57,127.61,1916.0,127.61,127.64,127.57,127.61,1916.0
2018-09-24 12:35:00,127.6,127.6,127.46,127.46,4100.0,127.6,127.6,127.46,127.46,4100.0
2018-09-24 12:40:00,127.41,127.64,127.4,127.63,4404.0,127.41,127.64,127.4,127.63,4404.0
2018-09-24 12:45:00,127.62,127.63,127.56,127.61,2931.0,127.62,127.63,127.56,127.61,2931.0
2018-09-24 12:50:00,127.65,127.7,127.54,127.58,3800.0,127.65,127.7,127.54,127.58,3800.0
2018-09-24 12:55:00,127.55,127.64,127.55,127.62,1758.0,127.55,127.64,127.55,127.62,1758.0
2018-09-24 13:00:00,127.63,127.66,127.6,127.6,1603.0,127.63,127.66,127.6,127.6,1603.0
2018-09-24 13:05:00,127.63,127.7,127.62,127.7,926.0,127.63,127.7,127.62,127.7,926.0
2018-09-24 13:10:00,127.68,127.69,127.64,127.67,1720.0,127.68,127.69,127.64,127.67,1720.0
2018-09-24 13:15:00,127.7,127.81,127.69,127.81,2400.0,127.7,127.81,127.69,127.81,2400.0
2018-09-24 13:20:00,127.84,127.95,127.83,127.92,2934.0,127.84,127.95,127.83,127.92,2934.0
2018-09-24 13:25:00,127.97,128.02,127.91,127.91,3001.0,127.97,128.02,127.91,127.91,3001.0
2018-09-24 13:30:00,127.91,128.01,127.91,128.01,900.0,127.91,128.01,127.91,128.01,900.0
2018-09-24 13:35:00,127.99,128.06,127.99,128.02,1530.0,127.99,128.06,127.99,128.02,1530.0
2018-09-24 13:40:00,128.04,128.23,128.04,128.23,2504.0,128.04,128.23,128.04,128.23,2504.0
2018-09-24 13:45:00,128.22,128.41,128.19,128.41,4917.0,128.22,128.41,128.19,128.41,4917.0
2018-09-24 13:50:00,128.41,128.42,128.19,128.24,11888.0,128.41,128.42,128.19,128.24,11888.0
2018-09-24 13:55:00,128.21,128.25,128.17,128.24,5864.0,128.21,128.25,128.17,128.24,5864.0
2018-09-24 14:00:00,128.3,128.33,128.18,128.23,5800.0,128.3,128.33,128.18,128.23,5800.0
2018-09-24 14:05:00,128.26,128.27,128.09,128.18,3514.0,128.26,128.27,128.09,128.18,3514.0
2018-09-24 14:10:00,128.19,128.26,128.15,128.26,3785.0,128.19,128.26,128.15,128.26,3785.0
2018-09-24 14:15:00,128.25,128.36,128.25,128.31,2016.0,128.25,128.36,128.25,128.31,2016.0
2018-09-24 14:20:00,128.28,128.28,128.15,128.17,7112.0,128.28,128.28,128.15,128.17,7112.0
2018-09-24 14:25:00,128.19,128.24,128.19,128.22,1892.0,128.19,128.24,128.19,128.22,1892.0
2018-09-24 14:30:00,128.19,128.3,128.17,128.25,3200.0,128.19,128.3,128.17,128.25,3200.0
2018-09-24 14:35:00,128.27,128.32,128.22,128.25,2225.0,128.27,128.32,128.22,128.25,2225.0
2018-09-24 14:40:00,128.27,128.32,128.21,128.32,3400.0,128.27,128.32,128.21,128.32,3400.0
2018-09-24 14:45:00,128.32,128.49,128.24,128.46,5663.0,128.32,128.49,128.24,128.46,5663.0
2018-09-24 14:50:00,128.43,128.58,128.43,128.58,8545.0,128.43,128.58,128.43,128.58,8545.0
2018-09-24 14:55:00,128.56,128.58,128.49,128.56,2681.0,128.56,128.58,128.49,128.56,2681.0
2018-09-24 15:00:00,128.55,128.64,128.53,128.55,5006.0,128.55,128.64,128.53,128.55,5006.0
2018-09-24 15:05:00,128.52,128.63,128.52,128.62,3400.0,128.52,128.63,128.52,128.62,3400.0
2018-09-24 15:10:00,128.62,128.62,128.57,128.6,4725.0,128.62,128.62,128.57,128.6,4725.0
2018-09-24 15:15:00,128.59,128.65,128.59,128.65,4256.0,128.59,128.65,128.59,128.65,4256.0
2018-09-24 15:20:00,128.67,128.73,128.65,128.66,7772.0,128.67,128.73,128.65,128.66,7772.0
2018-09-24 15:25:00,128.67,128.68,128.65,128.65,1808.0,128.67,128.68,128.65,128.65,1808.0
2018-09-24 15:30:00,128.64,128.67,128.63,128.65,7647.0,128.64,128.67,128.63,128.65,7647.0
2018-09-24 15:35:00,128.67,128.68,128.53,128.58,9065.0,128.67,128.68,128.53,128.58,9065.0
2018-09-24 15:40:00,128.57,128.62,128.57,128.6,8360.0,128.57,128.62,128.57,128.6,8360.0
2018-09-24 15:45:00,128.58,128.64,128.57,128.64,10632.0,128.58,128.64,128.57,128.64,10632.0
2018-09-24 15:50:00,128.64,128.64,128.55,128.55,15737.0,128.64,128.64,128.55,128.55,15737.0
2018-09-24 15:55:00,128.56,128.7,128.55,128.57,55982.0,128.56,128.7,128.55,128.57,55982.0
2018-09-25 09:30:00,129.0,129.27,128.59,129.27,15723.0,129.0,129.27,128.59,129.27,15723.0
2018-09-25 09:35:00,129.5,129.5,128.91,129.12,3800.0,129.5,129.5,128.91,129.12,3800.0
2018-09-25 09:40:00,129.26,129.54,129.05,129.4,5722.0,129.26,129.54,129.05,129.4,5722.0
2018-09-25 09:45:00,129.47,129.53,129.35,129.44,4400.0,129.47,129.53,129.35,129.44,4400.0
2018-09-25 09:50:00,129.5,129.5,129.27,129.42,6857.0,129.5,129.5,129.27,129.42,6857.0
2018-09-25 09:55:00,129.42,129.57,129.35,129.35,2727.0,129.42,129.57,129.35,129.35,2727.0
2018-09-25 10:00:00,129.53,129.53,129.35,129.38,5114.0,129.53,129.53,129.35,129.38,5114.0
2018-09-25 10:05:00,129.38,129.6,129.35,129.6,8549.0,129.38,129.6,129.35,129.6,8549.0
2018-09-25 10:10:00,129.56,129.79,129.56,129.61,5884.0,129.56,129.79,129.56,129.61,5884.0
2018-09-25 10:15:00,129.66,129.74,129.63,129.74,5183.0,129.66,129.74,129.63,129.74,5183.0
2018-09-25 10:20:00,129.76,129.78,129.5,129.59,3892.0,129.76,129.78,129.5,129.59,3892.0
2018-09-25 10:25:00,129.6,129.6,129.51,129.55,2896.0,129.6,129.6,129.51,129.55,2896.0
2018-09-25 10:30:00,129.58,129.58,129.55,129.57,1564.0,129.58,129.58,129.55,129.57,1564.0
2018-09-25 10:35:00,129.6,129.75,129.55,129.75,51110.0,129.6,129.75,129.55,129.75,51110.0
2018-09-25 10:40:00,129.74,129.88,129.65,129.66,6668.0,129.74,129.88,129.65,129.66,6668.0
2018-09-25 10:45:00,129.68,129.79,129.65,129.67,13786.0,129.68,129.79,129.65,129.67,13786.0
2018-09-25 10:50:00,129.66,129.9,129.66,129.88,5668.0,129.66,129.9,129.66,129.88,5668.0
2018-09-25 10:55:00,129.85,129.93,129.74,129.77,2700.0,129.85,129.93,129.74,129.77,2700.0
2018-09-25 11:00:00,129.78,129.86,129.77,129.82,1556.0,129.78,129.86,129.77,129.82,1556.0
2018-09-25 11:05:00,129.84,130.22,129.84,130.18,18313.0,129.84,130.22,129.84,130.18,18313.0
2018-09-25 11:10:00,130.18,130.3,130.16,130.29,2202.0,130.18,130.3,130.16,130.29,2202.0
2018-09-25 11:15:00,130.3,130.42,130.19,130.37,18462.0,130.3,130.42,130.19,130.37,18462.0
2018-09-25 11:20:00,130.38,130.39,130.18,130.37,8258.0,130.38,130.39,130.18,130.37,8258.0
2018-09-25 11:25:00,130.34,130.43,130.29,130.29,2410.0,130.34,130.43,130.29,130.29,2410.0
2018-09-25 11:30:00,130.26,130.35,130.16,130.18,13487.0,130.26,130.35,130.16,130.18,13487.0
2018-09-25 11:35:00,130.26,130.26,130.15,130.19,662.0,130.26,130.26,130.15,130.19,662.0
2018-09-25 11:40:00,130.12,130.12,129.99,129.99,1400.0,130.12,130.12,129.99,129.99,1400.0
2018-09-25 11:45:00,130.04,130.08,130.01,130.05,5097.0,130.04,130.08,130.01,130.05,5097.0
2018-09-25 11:50:00,130.01,130.05,129.99,130.04,1600.0,130.01,130.05,129.99,130.04,1600.0
2018-09-25 11:55:00,130.01,130.01,129.92,129.95,3085.0,130.01,130.01,129.92,129.95,3085.0
2018-09-25 12:00:00,129.95,129.95,129.83,129.85,2564.0,129.95,129.95,129.83,129.85,2564.0
2018-09-25 12:05:00,129.84,129.84,129.79,129.82,4740.0,129.84,129.84,129.79,129.82,4740.0
2018-09-25 12:10:00,129.83,129.87,129.81,129.84,7501.0,129.83,129.87,129.81,129.84,7501.0
2018-09-25 12:15:00,129.84,129.88,129.83,129.88,3676.0,129.84,129.88,129.83,129.88,3676.0
2018-09-25 12:20:00,129.9,129.93,129.88,129.93,4332.0,129.9,129.93,129.88,129.93,4332.0
2018-09-25 12:25:00,129.94,129.98,129.93,129.98,2276.0,129.94,129.98,129.93,129.98,2276.0
2018-09-25 12:30:00,129.99,129.99,129.94,129.97,3594.0,129.99,129.99,129.94,129.97,3594.0
2018-09-25 12:35:00,129.95,130.15,129.95,130.13,19598.0,129.95,130.15,129.95,130.13,19598.0
2018-09-25 12:40:00,130.11,130.11,130.02,130.03,6000.0,130.11,130.11,130.02,130.03,6000.0
2018-09-25 12:45:00,130.02,130.09,130.0,130.06,4540.0,130.02,130.09,130.0,130.06,4540.0
2018-09-25 12:50:00,130.08,130.08,130.02,130.04,3777.0,130.08,130.08,130.02,130.04,3777.0
2018-09-25 12:55:00,130.03,130.07,129.99,130.06,13859.0,130.03,130.07,129.99,130.06,13859.0
2018-09-25 13:00:00,130.06,130.22,130.04,130.2,37708.0,130.06,130.22,130.04,130.2,37708.0
2018-09-25 13:05:00,130.2,130.34,130.13,130.13,21603.0,130.2,130.34,130.13,130.13,21603.0
2018-09-25 13:10:00,130.13,130.15,130.1,130.12,3250.0,130.13,130.15,130.1,130.12,3250.0
2018-09-25 13:15:00,130.1,130.15,130.07,130.1,10845.0,130.1,130.15,130.07,130.1,10845.0
2018-09-25 13:20:00,130.09,130.11,130.01,130.04,6712.0,130.09,130.11,130.01,130.04,6712.0
2018-09-25 13:25:00,130.02,130.11,130.01,130.09,6477.0,130.02,130.11,130.01,130.09,6477.0
2018-09-25 13:30:00,130.09,130.09,130.04,130.05,8823.0,130.09,130.09,130.04,130.05,8823.0
2018-09-25 13:35:00,130.05,130.1,130.04,130.1,6386.0,130.05,130.1,130.04,130.1,6386.0
2018-09-25 13:40:00,130.08,130.08,130.03,130.03,7507.0,130.08,130.08,130.03,130.03,7507.0
2018-09-25 13:45:00,130.03,130.05,129.94,129.95,5365.0,130.03,130.05,129.94,129.95,5365.0
2018-09-25 13:50:00,129.94,130.01,129.91,129.93,7450.0,129.94,130.01,129.91,129.93,7450.0
2018-09-25 13:55:00,129.9,130.16,129.9,130.05,18574.0,129.9,130.16,129.9,130.05,18574.0
2018-09-25 14:00:00,130.01,130.11,129.98,129.99,10671.0,130.01,130.11,129.98,129.99,10671.0
2018-09-25 14:05:00,130.0,130.02,129.95,129.95,2801.0,130.0,130.02,129.95,129.95,2801.0
2018-09-25 14:10:00,129.96,130.04,129.95,130.0,8341.0,129.96,130.04,129.95,130.0,8341.0
2018-09-25 14:15:00,129.97,129.98,129.86,129.89,4580.0,129.97,129.98,129.86,129.89,4580.0
2018-09-25 14:20:00,129.88,130.14,129.88,130.14,16497.0,129.88,130.14,129.88,130.14,16497.0
2018-09-25 14:25:00,130.15,130.27,130.13,130.22,7225.0,130.15,130.27,130.13,130.22,7225.0
2018-09-25 14:30:00,130.22,130.23,130.13,130.17,6216.0,130.22,130.23,130.13,130.17,6216.0
2018-09-25 14:35:00,130.16,130.24,130.16,130.23,4905.0,130.16,130.24,130.16,130.23,4905.0
2018-09-25 14:40:00,130.2,130.25,130.17,130.23,3345.0,130.2,130.25,130.17,130.23,3345.0
2018-09-25 14:45:00,130.22,130.24,130.14,130.15,2235.0,130.22,130.24,130.14,130.15,2235.0
2018-09-25 14:50:00,130.15,130.16,130.11,130.13,5611.0,130.15,130.16,130.11,130.13,5611.0
2018-09-25 14:55:00,130.11,130.12,130.0,130.03,5224.0,130.11,130.12,130.0,130.03,5224.0
2018-09-25 15:00:00,130.04,130.08,130.02,130.04,3500.0,130.04,130.08,130.02,130.04,3500.0
2018-09-25 15:05:00,130.05,130.11,129.96,130.06,8028.0,130.05,130.11,129.96,130.06,8028.0
2018-09-25 15:10:00,130.06,130.1,130.03,130.06,19000.0,130.06,130.1,130.03,130.06,19000.0
2018-09-25 15:15:00,130.05,130.05,129.95,129.95,3942.0,130.05,130.05,129.95,129.95,3942.0
2018-09-25 15:20:00,129.92,130.01,129.92,130.01,5254.0,129.92,130.01,129.92,130.01,5254.0
2018-09-25 15:25:00,130.0,130.11,129.99,130.08,7871.0,130.0,130.11,129.99,130.08,7871.0
2018-09-25 15:30:00,130.08,130.18,130.08,130.09,7363.0,130.08,130.18,130.08,130.09,7363.0
2018-09-25 15:35:00,130.06,130.08,130.02,130.03,11129.0,130.06,130.08,130.02,130.03,11129.0
2018-09-25 15:40:00,130.02,130.04,129.93,129.93,15240.0,130.02,130.04,129.93,129.93,15240.0
2018-09-25 15:45:00,129.94,130.04,129.93,130.0,14233.0,129.94,130.04,129.93,130.0,14233.0
2018-09-25 15:50:00,129.98,130.0,129.87,129.94,28789.0,129.98,130.0,129.87,129.94,28789.0
2018-09-25 15:55:00,129.94,129.96,129.8,129.82,87028.0,129.94,129.96,129.8,129.82,87028.0
2018-09-26 09:30:00,130.47,131.0,130.24,130.95,12182.0,130.47,131.0,130.24,130.95,12182.0
2018-09-26 09:35:00,130.95,130.95,130.32,130.63,5164.0,130.95,130.95,130.32,130.63,5164.0
2018-09-26 09:40:00,130.67,130.91,130.57,130.88,4887.0,130.67,130.91,130.57,130.88,4887.0
2018-09-26 09:45:00,130.78,130.96,130.73,130.84,6681.0,130.78,130.96,130.73,130.84,6681.0
2018-09-26 09:50:00,130.84,130.9,130.74,130.86,4300.0,130.84,130.9,130.74,130.86,4300.0
2018-09-26 09:55:00,130.86,130.97,130.8,130.86,16003.0,130.86,130.97,130.8,130.86,16003.0
2018-09-26 10:00:00,130.92,130.94,130.66,130.66,7914.0,130.92,130.94,130.66,130.66,7914.0
2018-09-26 10:05:00,130.65,130.7,130.51,130.52,8519.0,130.65,130.7,130.51,130.52,8519.0
2018-09-26 10:10:00,130.51,130.59,130.45,130.51,9672.0,130.51,130.59,130.45,130.51,9672.0
2018-09-26 10:15:00,130.55,130.84,130.53,130.74,11815.0,130.55,130.84,130.53,130.74,11815.0
2018-09-26 10:20:00,130.72,130.75,130.59,130.67,4200.0,130.72,130.75,130.59,130.67,4200.0
2018-09-26 10:25:00,130.66,130.99,130.62,130.94,5939.0,130.66,130.99,130.62,130.94,5939.0
2018-09-26 10:30:00,130.98,131.17,130.92,131.17,14094.0,130.98,131.17,130.92,131.17,14094.0
2018-09-26 10:35:00,131.13,131.17,130.94,131.08,22033.0,131.13,131.17,130.94,131.08,22033.0
2018-09-26 10:40:00,131.09,131.32,131.08,131.29,11113.0,131.09,131.32,131.08,131.29,11113.0
2018-09-26 10:45:00,131.27,131.42,130.85,130.95,9200.0,131.27,131.42,130.85,130.95,9200.0
2018-09-26 10:50:00,130.86,131.0,130.84,130.89,3200.0,130.86,131.0,130.84,130.89,3200.0
2018-09-26 10:55:00,130.86,130.93,130.84,130.87,3973.0,130.86,130.93,130.84,130.87,3973.0
2018-09-26 11:00:00,130.82,130.94,130.7,130.7,18950.0,130.82,130.94,130.7,130.7,18950.0
2018-09-26 11:05:00,130.65,130.83,130.64,130.77,5400.0,130.65,130.83,130.64,130.77,5400.0
2018-09-26 11:10:00,130.81,130.88,130.79,130.84,3208.0,130.81,130.88,130.79,130.84,3208.0
2018-09-26 11:15:00,130.85,131.0,130.85,130.96,6606.0,130.85,131.0,130.85,130.96,6606.0
2018-09-26 11:20:00,130.96,130.98,130.83,130.87,12869.0,130.96,130.98,130.83,130.87,12869.0
2018-09-26 11:25:00,130.89,130.91,130.76,130.87,4397.0,130.89,130.91,130.76,130.87,4397.0
2018-09-26 11:30:00,130.88,130.92,130.83,130.9,7000.0,130.88,130.92,130.83,130.9,7000.0
2018-09-26 11:35:00,130.91,130.95,130.85,130.87,9144.0,130.91,130.95,130.85,130.87,9144.0
2018-09-26 11:40:00,130.88,130.96,130.87,130.93,3359.0,130.88,130.96,130.87,130.93,3359.0
2018-09-26 11:45:00,130.95,130.97,130.9,130.93,1300.0,130.95,130.97,130.9,130.93,1300.0
2018-09-26 11:50:00,130.96,131.28,130.93,131.23,7495.0,130.96,131.28,130.93,131.23,7495.0
2018-09-26 11:55:00,131.23,131.27,130.89,130.89,11803.0,131.23,131.27,130.89,130.89,11803.0
2018-09-26 12:00:00,130.9,130.97,130.69,130.76,8579.0,130.9,130.97,130.69,130.76,8579.0
2018-09-26 12:05:00,130.72,130.87,130.69,130.78,11239.0,130.72,130.87,130.69,130.78,11239.0
2018-09-26 12:10:00,130.76,130.91,130.62,130.9,124327.0,130.76,130.91,130.62,130.9,124327.0
2018-09-26 12:15:00,130.91,131.23,130.91,131.19,8787.0,130.91,131.23,130.91,131.19,8787.0
2018-09-26 12:20:00,131.11,131.13,130.84,130.87,4415.0,131.11,131.13,130.84,130.87,4415.0
2018-09-26 12:25:00,130.92,130.97,130.8,130.81,8500.0,130.92,130.97,130.8,130.81,8500.0
2018-09-26 12:30:00,130.82,130.96,130.8,130.84,28070.0,130.82,130.96,130.8,130.84,28070.0
2018-09-26 12:35:00,130.88,130.94,130.81,130.87,8790.0,130.88,130.94,130.81,130.87,8790.0
2018-09-26 12:40:00,130.87,130.9,130.79,130.88,5173.0,130.87,130.9,130.79,130.88,5173.0
2018-09-26 12:45:00,130.89,130.91,130.8,130.82,6041.0,130.89,130.91,130.8,130.82,6041.0
2018-09-26 12:50:00,130.84,130.92,130.78,130.78,3683.0,130.84,130.92,130.78,130.78,3683.0
2018-09-26 12:55:00,130.84,130.88,130.78,130.8,3169.0,130.84,130.88,130.78,130.8,3169.0
2018-09-26 13:00:00,130.8,130.8,130.66,130.66,1810.0,130.8,130.8,130.66,130.66,1810.0
2018-09-26 13:05:00,130.68,130.69,130.54,130.54,2500.0,130.68,130.69,130.54,130.54,2500.0
2018-09-26 13:10:00,130.54,130.6,130.43,130.48,5065.0,130.54,130.6,130.43,130.48,5065.0
2018-09-26 13:15:00,130.49,130.64,130.47,130.5,6656.0,130.49,130.64,130.47,130.5,6656.0
2018-09-26 13:20:00,130.43,130.48,130.34,130.39,2400.0,130.43,130.48,130.34,130.39,2400.0
2018-09-26 13:25:00,130.39,130.43,130.28,130.3,8546.0,130.39,130.43,130.28,130.3,8546.0
2018-09-26 13:30:00,130.3,130.33,129.98,130.0,6530.0,130.3,130.33,129.98,130.0,6530.0
2018-09-26 13:35:00,130.02,130.24,130.02,130.18,8130.0,130.02,130.24,130.02,130.18,8130.0
2018-09-26 13:40:00,130.2,130.42,130.2,130.39,8076.0,130.2,130.42,130.2,130.39,8076.0
2018-09-26 13:45:00,130.33,130.45,130.32,130.45,5577.0,130.33,130.45,130.32,130.45,5577.0
2018-09-26 13:50:00,130.43,130.46,130.36,130.36,8463.0,130.43,130.46,130.36,130.36,8463.0
2018-09-26 13:55:00,130.36,130.6,130.36,130.57,3973.0,130.36,130.6,130.36,130.57,3973.0
2018-09-26 14:00:00,130.57,130.74,130.54,130.66,10324.0,130.57,130.74,130.54,130.66,10324.0
2018-09-26 14:05:00,130.66,130.69,130.59,130.68,5652.0,130.66,130.69,130.59,130.68,5652.0
2018-09-26 14:10:00,130.68,130.82,130.67,130.75,11073.0,130.68,130.82,130.67,130.75,11073.0
2018-09-26 14:15:00,130.8,130.86,130.72,130.83,30766.0,130.8,130.86,130.72,130.83,30766.0
2018-09-26 14:20:00,130.83,130.87,130.66,130.8,16673.0,130.83,130.87,130.66,130.8,16673.0
2018-09-26 14:25:00,130.78,130.78,130.65,130.72,5004.0,130.78,130.78,130.65,130.72,5004.0
2018-09-26 14:30:00,130.78,130.82,130.54,130.63,5865.0,130.78,130.82,130.54,130.63,5865.0
2018-09-26 14:35:00,130.56,130.66,130.48,130.62,8525.0,130.56,130.66,130.48,130.62,8525.0
2018-09-26 14:40:00,130.62,130.62,130.35,130.39,7217.0,130.62,130.62,130.35,130.39,7217.0
2018-09-26 14:45:00,130.37,130.46,130.32,130.39,16525.0,130.37,130.46,130.32,130.39,16525.0
2018-09-26 14:50:00,130.41,130.49,130.41,130.42,11101.0,130.41,130.49,130.41,130.42,11101.0
2018-09-26 14:55:00,130.44,130.52,130.43,130.51,8564.0,130.44,130.52,130.43,130.51,8564.0
2018-09-26 15:00:00,130.47,130.56,130.46,130.48,15836.0,130.47,130.56,130.46,130.48,15836.0
2018-09-26 15:05:00,130.45,130.5,130.34,130.5,14670.0,130.45,130.5,130.34,130.5,14670.0
2018-09-26 15:10:00,130.49,130.5,130.42,130.47,12578.0,130.49,130.5,130.42,130.47,12578.0
2018-09-26 15:15:00,130.46,130.54,130.45,130.54,9995.0,130.46,130.54,130.45,130.54,9995.0
2018-09-26 15:20:00,130.54,130.71,130.5,130.66,12486.0,130.54,130.71,130.5,130.66,12486.0
2018-09-26 15:25:00,130.68,130.72,130.65,130.69,14276.0,130.68,130.72,130.65,130.69,14276.0
2018-09-26 15:30:00,130.66,130.67,130.42,130.49,22851.0,130.66,130.67,130.42,130.49,22851.0
2018-09-26 15:35:00,130.49,130.64,130.35,130.39,13825.0,130.49,130.64,130.35,130.39,13825.0
2018-09-26 15:40:00,130.39,130.52,130.21,130.21,24888.0,130.39,130.52,130.21,130.21,24888.0
2018-09-26 15:45:00,130.26,130.27,129.87,130.11,23487.0,130.26,130.27,129.87,130.11,23487.0
2018-09-26 15:50:00,130.09,130.16,129.91,129.97,52875.0,130.09,130.16,129.91,129.97,52875.0
2018-09-26 15:55:00,129.94,130.03,129.84,129.92,125476.0,129.94,130.03,129.84,129.92,125476.0
2018-09-27 09:30:00,130.0,130.0,129.62,129.65,8492.0,130.0,130.0,129.62,129.65,8492.0
2018-09-27 09:35:00,129.74,129.94,129.51,129.89,8888.0,129.74,129.94,129.51,129.89,8888.0
2018-09-27 09:40:00,129.9,130.08,129.81,130.08,12189.0,129.9,130.08,129.81,130.08,12189.0
2018-09-27 09:45:00,130.09,130.23,130.0,130.22,5539.0,130.09,130.23,130.0,130.22,5539.0
2018-09-27 09:50:00,130.16,130.39,130.02,130.16,4800.0,130.16,130.39,130.02,130.16,4800.0
2018-09-27 09:55:00,130.03,130.15,130.03,130.15,1430.0,130.03,130.15,130.03,130.15,1430.0
2018-09-27 10:00:00,130.11,130.16,129.87,129.87,4300.0,130.11,130.16,129.87,129.87,4300.0
2018-09-27 10:05:00,129.88,129.99,129.88,129.97,3100.0,129.88,129.99,129.88,129.97,3100.0
2018-09-27 10:10:00,129.99,129.99,129.85,129.85,5298.0,129.99,129.99,129.85,129.85,5298.0
2018-09-27 10:15:00,129.92,129.98,129.87,129.9,4750.0,129.92,129.98,129.87,129.9,4750.0
2018-09-27 10:20:00,129.9,129.96,129.88,129.92,3371.0,129.9,129.96,129.88,129.92,3371.0
2018-09-27 10:25:00,129.91,129.97,129.88,129.92,5164.0,129.91,129.97,129.88,129.92,5164.0
2018-09-27 10:30:00,129.93,129.95,129.87,129.87,4478.0,129.93,129.95,129.87,129.87,4478.0
2018-09-27 10:35:00,129.92,129.92,129.82,129.83,5148.0,129.92,129.92,129.82,129.83,5148.0
2018-09-27 10:40:00,129.88,129.96,129.83,129.92,4123.0,129.88,129.96,129.83,129.92,4123.0
2018-09-27 10:45:00,129.91,130.19,129.89,130.19,9955.0,129.91,130.19,129.89,130.19,9955.0
2018-09-27 10:50:00,130.27,130.3,130.22,130.22,2998.0,130.27,130.3,130.22,130.22,2998.0
2018-09-27 10:55:00,130.22,130.3,130.05,130.3,9902.0,130.22,130.3,130.05,130.3,9902.0
2018-09-27 11:00:00,130.3,130.48,130.3,130.34,2300.0,130.3,130.48,130.3,130.34,2300.0
2018-09-27 11:05:00,130.35,130.35,130.09,130.09,8666.0,130.35,130.35,130.09,130.09,8666.0
2018-09-27 11:10:00,130.11,130.12,130.02,130.03,6137.0,130.11,130.12,130.02,130.03,6137.0
2018-09-27 11:15:00,130.04,130.19,130.0,130.12,9116.0,130.04,130.19,130.0,130.12,9116.0
2018-09-27 11:20:00,130.11,130.12,130.02,130.11,5453.0,130.11,130.12,130.02,130.11,5453.0
2018-09-27 11:25:00,130.12,130.12,130.05,130.06,3100.0,130.12,130.12,130.05,130.06,3100.0
2018-09-27 11:30:00,130.07,130.11,130.06,130.09,4903.0,130.07,130.11,130.06,130.09,4903.0
2018-09-27 11:35:00,130.1,130.17,130.09,130.14,5788.0,130.1,130.17,130.09,130.14,5788.0
2018-09-27 11:40:00,130.15,130.33,130.14,130.33,3719.0,130.15,130.33,130.14,130.33,3719.0
2018-09-27 11:45:00,130.36,130.36,130.21,130.26,4990.0,130.36,130.36,130.21,130.26,4990.0
2018-09-27 11:50:00,130.26,130.27,130.2,130.24,2506.0,130.26,130.27,130.2,130.24,2506.0
2018-09-27 11:55:00,130.22,130.22,130.08,130.1,7821.0,130.22,130.22,130.08,130.1,7821.0
2018-09-27 12:00:00,130.1,130.19,130.08,130.19,31137.0,130.1,130.19,130.08,130.19,31137.0
2018-09-27 12:05:00,130.2,130.25,130.17,130.25,23862.0,130.2,130.25,130.17,130.25,23862.0
2018-09-27 12:10:00,130.22,130.22,130.14,130.15,2125.0,130.22,130.22,130.14,130.15,2125.0
2018-09-27 12:15:00,130.15,130.23,130.13,130.2,5202.0,130.15,130.23,130.13,130.2,5202.0
2018-09-27 12:20:00,130.22,130.34,130.22,130.34,2800.0,130.22,130.34,130.22,130.34,2800.0
2018-09-27 12:25:00,130.38,130.49,130.38,130.47,3204.0,130.38,130.49,130.38,130.47,3204.0
2018-09-27 12:30:00,130.46,130.5,130.39,130.5,3794.0,130.46,130.5,130.39,130.5,3794.0
2018-09-27 12:35:00,130.47,130.48,130.42,130.44,2197.0,130.47,130.48,130.42,130.44,2197.0
2018-09-27 12:40:00,130.41,130.46,130.41,130.43,2633.0,130.41,130.46,130.41,130.43,2633.0
2018-09-27 12:45:00,130.44,130.48,130.43,130.43,4900.0,130.44,130.48,130.43,130.43,4900.0
2018-09-27 12:50:00,130.46,130.51,130.41,130.44,5124.0,130.46,130.51,130.41,130.44,5124.0
2018-09-27 12:55:00,130.44,130.45,130.38,130.39,3529.0,130.44,130.45,130.38,130.39,3529.0
2018-09-27 13:00:00,130.39,130.39,130.26,130.3,7021.0,130.39,130.39,130.26,130.3,7021.0
2018-09-27 13:05:00,130.28,130.28,130.15,130.16,3533.0,130.28,130.28,130.15,130.16,3533.0
2018-09-27 13:10:00,130.19,130.22,130.15,130.15,3684.0,130.19,130.22,130.15,130.15,3684.0
2018-09-27 13:15:00,130.15,130.21,130.15,130.2,3500.0,130.15,130.21,130.15,130.2,3500.0
2018-09-27 13:20:00,130.2,130.29,130.18,130.26,7682.0,130.2,130.29,130.18,130.26,7682.0
2018-09-27 13:25:00,130.28,130.38,130.28,130.34,4613.0,130.28,130.38,130.28,130.34,4613.0
2018-09-27 13:30:00,130.34,130.37,130.32,130.32,3712.0,130.34,130.37,130.32,130.32,3712.0
2018-09-27 13:35:00,130.33,130.37,130.28,130.3,2964.0,130.33,130.37,130.28,130.3,2964.0
2018-09-27 13:40:00,130.3,130.31,130.28,130.29,2991.0,130.3,130.31,130.28,130.29,2991.0
2018-09-27 13:45:00,130.29,130.33,130.29,130.32,3219.0,130.29,130.33,130.29,130.32,3219.0
2018-09-27 13:50:00,130.32,130.32,130.27,130.3,4618.0,130.32,130.32,130.27,130.3,4618.0
2018-09-27 13:55:00,130.3,130.36,130.29,130.36,4000.0,130.3,130.36,130.29,130.36,4000.0
2018-09-27 14:00:00,130.34,130.38,130.3,130.3,4680.0,130.34,130.38,130.3,130.3,4680.0
2018-09-27 14:05:00,130.29,130.33,130.28,130.3,6500.0,130.29,130.33,130.28,130.3,6500.0
2018-09-27 14:10:00,130.3,130.33,130.3,130.33,1700.0,130.3,130.33,130.3,130.33,1700.0
2018-09-27 14:15:00,130.33,130.38,130.31,130.38,6867.0,130.33,130.38,130.31,130.38,6867.0
2018-09-27 14:20:00,130.4,130.45,130.36,130.39,6158.0,130.4,130.45,130.36,130.39,6158.0
2018-09-27 14:25:00,130.4,130.4,130.27,130.3,9270.0,130.4,130.4,130.27,130.3,9270.0
2018-09-27 14:30:00,130.33,130.34,130.29,130.33,2600.0,130.33,130.34,130.29,130.33,2600.0
2018-09-27 14:35:00,130.33,130.36,130.29,130.34,5220.0,130.33,130.36,130.29,130.34,5220.0
2018-09-27 14:40:00,130.34,130.38,130.32,130.33,5122.0,130.34,130.38,130.32,130.33,5122.0
2018-09-27 14:45:00,130.34,130.4,130.31,130.39,3600.0,130.34,130.4,130.31,130.39,3600.0
2018-09-27 14:50:00,130.4,130.56,130.4,130.51,5125.0,130.4,130.56,130.4,130.51,5125.0
2018-09-27 14:55:00,130.53,130.56,130.51,130.54,4165.0,130.53,130.56,130.51,130.54,4165.0
2018-09-27 15:00:00,130.5,130.61,130.49,130.58,6744.0,130.5,130.61,130.49,130.58,6744.0
2018-09-27 15:05:00,130.57,130.61,130.47,130.49,7466.0,130.57,130.61,130.47,130.49,7466.0
2018-09-27 15:10:00,130.51,130.54,130.49,130.53,5120.0,130.51,130.54,130.49,130.53,5120.0
2018-09-27 15:15:00,130.53,130.67,130.53,130.67,4854.0,130.53,130.67,130.53,130.67,4854.0
2018-09-27 15:20:00,130.65,130.66,130.55,130.57,14559.0,130.65,130.66,130.55,130.57,14559.0
2018-09-27 15:25:00,130.56,130.57,130.51,130.57,8424.0,130.56,130.57,130.51,130.57,8424.0
2018-09-27 15:30:00,130.57,130.7,130.57,130.6,19897.0,130.57,130.7,130.57,130.6,19897.0
2018-09-27 15:35:00,130.61,130.65,130.52,130.59,12977.0,130.61,130.65,130.52,130.59,12977.0
2018-09-27 15:40:00,130.57,130.67,130.54,130.67,8339.0,130.57,130.67,130.54,130.67,8339.0
2018-09-27 15:45:00,130.68,130.69,130.65,130.67,12695.0,130.68,130.69,130.65,130.67,12695.0
2018-09-27 15:50:00,130.66,130.73,130.61,130.69,21154.0,130.66,130.73,130.61,130.69,21154.0
2018-09-27 15:55:00,130.69,130.87,130.68,130.76,68886.0,130.69,130.87,130.68,130.76,68886.0
2018-09-28 09:30:00,130.57,131.71,130.57,131.4,10140.0,130.57,131.71,130.57,131.4,10140.0
2018-09-28 09:35:00,131.4,131.4,130.4,130.85,65149.0,131.4,131.4,130.4,130.85,65149.0
2018-09-28 09:40:00,130.84,130.85,130.08,130.19,24713.0,130.84,130.85,130.08,130.19,24713.0
2018-09-28 09:45:00,130.26,130.57,130.24,130.47,5720.0,130.26,130.57,130.24,130.47,5720.0
2018-09-28 09:50:00,130.47,130.76,130.43,130.51,37511.0,130.47,130.76,130.43,130.51,37511.0
2018-09-28 09:55:00,130.62,130.81,130.62,130.68,5134.0,130.62,130.81,130.62,130.68,5134.0
2018-09-28 10:00:00,130.68,130.8,130.62,130.69,12562.0,130.68,130.8,130.62,130.69,12562.0
2018-09-28 10:05:00,130.68,130.75,130.62,130.71,5800.0,130.68,130.75,130.62,130.71,5800.0
2018-09-28 10:10:00,130.72,130.72,130.61,130.62,8639.0,130.72,130.72,130.61,130.62,8639.0
2018-09-28 10:15:00,130.64,130.71,130.6,130.68,3003.0,130.64,130.71,130.6,130.68,3003.0
2018-09-28 10:20:00,130.68,130.72,130.47,130.47,7400.0,130.68,130.72,130.47,130.47,7400.0
2018-09-28 10:25:00,130.56,130.63,130.37,130.53,11225.0,130.56,130.63,130.37,130.53,11225.0
2018-09-28 10:30:00,130.6,130.6,130.3,130.43,6987.0,130.6,130.6,130.3,130.43,6987.0
2018-09-28 10:35:00,130.44,130.51,130.35,130.43,11595.0,130.44,130.51,130.35,130.43,11595.0
2018-09-28 10:40:00,130.46,130.48,130.26,130.34,10571.0,130.46,130.48,130.26,130.34,10571.0
2018-09-28 10:45:00,130.41,130.42,130.3,130.36,2300.0,130.41,130.42,130.3,130.36,2300.0
2018-09-28 10:50:00,130.33,130.33,130.2,130.32,4500.0,130.33,130.33,130.2,130.32,4500.0
2018-09-28 10:55:00,130.34,130.42,130.31,130.31,3186.0,130.34,130.42,130.31,130.31,3186.0
2018-09-28 11:00:00,130.33,130.45,130.28,130.3,7791.0,130.33,130.45,130.28,130.3,7791.0
2018-09-28 11:05:00,130.27,130.27,130.1,130.23,7700.0,130.27,130.27,130.1,130.23,7700.0
2018-09-28 11:10:00,130.25,130.28,130.12,130.18,8652.0,130.25,130.28,130.12,130.18,8652.0
2018-09-28 11:15:00,130.22,130.25,130.15,130.2,6428.0,130.22,130.25,130.15,130.2,6428.0
2018-09-28 11:20:00,130.22,130.24,130.12,130.14,27500.0,130.22,130.24,130.12,130.14,27500.0
2018-09-28 11:25:00,130.14,130.25,130.12,130.16,12300.0,130.14,130.25,130.12,130.16,12300.0
2018-09-28 11:30:00,130.18,130.23,130.08,130.09,11379.0,130.18,130.23,130.08,130.09,11379.0
2018-09-28 11:35:00,130.09,130.25,130.0,130.01,7891.0,130.09,130.25,130.0,130.01,7891.0
2018-09-28 11:40:00,130.0,130.17,129.97,130.13,8613.0,130.0,130.17,129.97,130.13,8613.0
2018-09-28 11:45:00,130.13,130.18,130.09,130.18,2600.0,130.13,130.18,130.09,130.18,2600.0
2018-09-28 11:50:00,130.2,130.2,130.09,130.09,4148.0,130.2,130.2,130.09,130.09,4148.0
2018-09-28 11:55:00,130.09,130.11,130.01,130.01,1800.0,130.09,130.11,130.01,130.01,1800.0
2018-09-28 12:00:00,130.03,130.06,129.9,130.01,6767.0,130.03,130.06,129.9,130.01,6767.0
2018-09-28 12:05:00,130.01,130.03,129.87,129.93,4800.0,130.01,130.03,129.87,129.93,4800.0
2018-09-28 12:10:00,129.92,130.03,129.92,130.03,2990.0,129.92,130.03,129.92,130.03,2990.0
2018-09-28 12:15:00,130.0,130.08,129.98,130.05,4650.0,130.0,130.08,129.98,130.05,4650.0
2018-09-28 12:20:00,130.04,130.09,130.03,130.06,2425.0,130.04,130.09,130.03,130.06,2425.0
2018-09-28 12:25:00,130.03,130.12,130.0,130.07,5381.0,130.03,130.12,130.0,130.07,5381.0
2018-09-28 12:30:00,130.08,130.22,130.08,130.11,3984.0,130.08,130.22,130.08,130.11,3984.0
2018-09-28 12:35:00,130.06,130.11,130.05,130.11,700.0,130.06,130.11,130.05,130.11,700.0
2018-09-28 12:40:00,130.08,130.11,130.0,130.0,3700.0,130.08,130.11,130.0,130.0,3700.0
2018-09-28 12:45:00,130.04,130.04,129.81,129.99,9247.0,130.04,130.04,129.81,129.99,9247.0
2018-09-28 12:50:00,130.0,130.01,129.93,130.0,3640.0,130.0,130.01,129.93,130.0,3640.0
2018-09-28 12:55:00,130.0,130.02,129.93,129.93,7292.0,130.0,130.02,129.93,129.93,7292.0
2018-09-28 13:00:00,129.92,129.94,129.91,129.91,2414.0,129.92,129.94,129.91,129.91,2414.0
2018-09-28 13:05:00,129.96,130.0,129.87,129.96,3284.0,129.96,130.0,129.87,129.96,3284.0
2018-09-28 13:10:00,129.93,130.01,129.93,129.98,3059.0,129.93,130.01,129.93,129.98,3059.0
2018-09-28 13:15:00,130.01,130.01,129.9,129.96,3215.0,130.01,130.01,129.9,129.96,3215.0
2018-09-28 13:20:00,129.95,129.96,129.91,129.94,3552.0,129.95,129.96,129.91,129.94,3552.0
2018-09-28 13:25:00,129.96,130.02,129.93,129.93,5510.0,129.96,130.02,129.93,129.93,5510.0
2018-09-28 13:30:00,129.94,130.03,129.93,129.99,5800.0,129.94,130.03,129.93,129.99,5800.0
2018-09-28 13:35:00,129.99,130.01,129.97,129.98,3591.0,129.99,130.01,129.97,129.98,3591.0
2018-09-28 13:40:00,130.0,130.01,129.94,129.97,4261.0,130.0,130.01,129.94,129.97,4261.0
2018-09-28 13:45:00,129.97,129.99,129.88,129.9,3844.0,129.97,129.99,129.88,129.9,3844.0
2018-09-28 13:50:00,129.9,129.95,129.89,129.93,3219.0,129.9,129.95,129.89,129.93,3219.0
2018-09-28 13:55:00,129.93,129.93,129.81,129.81,3431.0,129.93,129.93,129.81,129.81,3431.0
2018-09-28 14:00:00,129.82,129.82,129.75,129.75,2600.0,129.82,129.82,129.75,129.75,2600.0
2018-09-28 14:05:00,129.75,129.75,129.68,129.74,6581.0,129.75,129.75,129.68,129.74,6581.0
2018-09-28 14:10:00,129.74,129.74,129.48,129.6,8017.0,129.74,129.74,129.48,129.6,8017.0
2018-09-28 14:15:00,129.71,129.78,129.6,129.71,4247.0,129.71,129.78,129.6,129.71,4247.0
2018-09-28 14:20:00,129.71,129.82,129.7,129.81,3219.0,129.71,129.82,129.7,129.81,3219.0
2018-09-28 14:25:00,129.82,129.88,129.82,129.88,4303.0,129.82,129.88,129.82,129.88,4303.0
2018-09-28 14:30:00,129.88,129.97,129.87,129.87,4664.0,129.88,129.97,129.87,129.87,4664.0
2018-09-28 14:35:00,129.92,129.94,129.9,129.94,2900.0,129.92,129.94,129.9,129.94,2900.0
2018-09-28 14:40:00,129.96,130.0,129.94,129.98,5201.0,129.96,130.0,129.94,129.98,5201.0
2018-09-28 14:45:00,130.0,130.02,129.91,129.93,9050.0,130.0,130.02,129.91,129.93,9050.0
2018-09-28 14:50:00,129.92,129.92,129.55,129.63,13165.0,129.92,129.92,129.55,129.63,13165.0
2018-09-28 14:55:00,129.64,129.77,129.6,129.75,12224.0,129.64,129.77,129.6,129.75,12224.0
2018-09-28 15:00:00,129.77,129.86,129.7,129.76,9576.0,129.77,129.86,129.7,129.76,9576.0
2018-09-28 15:05:00,129.78,129.79,129.72,129.77,8473.0,129.78,129.79,129.72,129.77,8473.0
2018-09-28 15:10:00,129.8,129.9,129.8,129.85,5482.0,129.8,129.9,129.8,129.85,5482.0
2018-09-28 15:15:00,129.85,129.87,129.75,129.82,10088.0,129.85,129.87,129.75,129.82,10088.0
2018-09-28 15:20:00,129.82,129.96,129.82,129.93,8832.0,129.82,129.96,129.82,129.93,8832.0
2018-09-28 15:25:00,129.94,129.94,129.87,129.9,7245.0,129.94,129.94,129.87,129.9,7245.0
2018-09-28 15:30:00,129.88,129.88,129.68,129.88,12945.0,129.88,129.88,129.68,129.88,12945.0
2018-09-28 15:35:00,129.85,129.9,129.81,129.86,11279.0,129.85,129.9,129.81,129.86,11279.0
2018-09-28 15:40:00,129.85,129.9,129.77,129.78,12209.0,129.85,129.9,129.77,129.78,12209.0
2018-09-28 15:45:00,129.77,129.84,129.68,129.76,27785.0,129.77,129.84,129.68,129.76,27785.0
2018-09-28 15:50:00,129.79,129.8,129.62,129.71,24562.0,129.79,129.8,129.62,129.71,24562.0
2018-09-28 15:55:00,129.69,129.82,129.67,129.75,74325.0,129.69,129.82,129.67,129.75,74325.0
2018-10-01 09:30:00,130.28,130.48,129.78,130.42,43364.0,130.28,130.48,129.78,130.42,43364.0
2018-10-01 09:35:00,130.52,130.52,129.78,129.85,10702.0,130.52,130.52,129.78,129.85,10702.0
2018-10-01 09:40:00,129.75,129.95,129.33,129.34,24900.0,129.75,129.95,129.33,129.34,24900.0
2018-10-01 09:45:00,129.33,129.59,129.23,129.54,9830.0,129.33,129.59,129.23,129.54,9830.0
2018-10-01 09:50:00,129.77,130.08,129.76,130.05,27122.0,129.77,130.08,129.76,130.05,27122.0
2018-10-01 09:55:00,130.09,130.19,129.72,129.72,12690.0,130.09,130.19,129.72,129.72,12690.0
2018-10-01 10:00:00,129.67,129.72,129.06,129.28,36239.0,129.67,129.72,129.06,129.28,36239.0
2018-10-01 10:05:00,129.31,129.42,129.05,129.15,14120.0,129.31,129.42,129.05,129.15,14120.0
2018-10-01 10:10:00,129.23,129.28,129.03,129.03,9337.0,129.23,129.28,129.03,129.03,9337.0
2018-10-01 10:15:00,129.06,129.08,128.99,129.08,10662.0,129.06,129.08,128.99,129.08,10662.0
2018-10-01 10:20:00,129.05,129.24,128.96,129.01,14313.0,129.05,129.24,128.96,129.01,14313.0
2018-10-01 10:25:00,129.01,129.02,128.87,129.02,16741.0,129.01,129.02,128.87,129.02,16741.0
2018-10-01 10:30:00,129.03,129.12,129.01,129.03,9431.0,129.03,129.12,129.01,129.03,9431.0
2018-10-01 10:35:00,129.05,129.14,128.9,128.9,13964.0,129.05,129.14,128.9,128.9,13964.0
2018-10-01 10:40:00,128.97,129.09,128.93,129.02,17464.0,128.97,129.09,128.93,129.02,17464.0
2018-10-01 10:45:00,129.03,129.04,128.95,128.97,50217.0,129.03,129.04,128.95,128.97,50217.0
2018-10-01 10:50:00,128.98,129.32,128.95,129.32,22664.0,128.98,129.32,128.95,129.32,22664.0
2018-10-01 10:55:00,129.32,129.48,129.25,129.25,12984.0,129.32,129.48,129.25,129.25,12984.0
2018-10-01 11:00:00,129.31,129.35,129.13,129.13,6973.0,129.31,129.35,129.13,129.13,6973.0
2018-10-01 11:05:00,129.13,129.15,129.05,129.06,8700.0,129.13,129.15,129.05,129.06,8700.0
2018-10-01 11:10:00,129.08,129.09,128.94,128.97,15084.0,129.08,129.09,128.94,128.97,15084.0
2018-10-01 11:15:00,128.98,129.13,128.81,129.13,37125.0,128.98,129.13,128.81,129.13,37125.0
2018-10-01 11:20:00,129.13,129.39,129.1,129.27,15960.0,129.13,129.39,129.1,129.27,15960.0
2018-10-01 11:25:00,129.3,129.4,129.25,129.31,14102.0,129.3,129.4,129.25,129.31,14102.0
2018-10-01 11:30:00,129.31,129.39,129.24,129.34,9902.0,129.31,129.39,129.24,129.34,9902.0
2018-10-01 11:35:00,129.31,129.32,129.22,129.31,22593.0,129.31,129.32,129.22,129.31,22593.0
2018-10-01 11:40:00,129.4,129.41,129.29,129.34,5213.0,129.4,129.41,129.29,129.34,5213.0
2018-10-01 11:45:00,129.33,129.36,129.26,129.26,9021.0,129.33,129.36,129.26,129.26,9021.0
2018-10-01 11:50:00,129.26,129.35,129.24,129.34,3100.0,129.26,129.35,129.24,129.34,3100.0
2018-10-01 11:55:00,129.31,129.31,129.12,129.16,17425.0,129.31,129.31,129.12,129.16,17425.0
2018-10-01 12:00:00,129.18,129.23,129.13,129.14,8960.0,129.18,129.23,129.13,129.14,8960.0
2018-10-01 12:05:00,129.19,129.3,128.99,129.05,58422.0,129.19,129.3,128.99,129.05,58422.0
2018-10-01 12:10:00,129.06,129.11,128.93,128.96,16789.0,129.06,129.11,128.93,128.96,16789.0
2018-10-01 12:15:00,128.96,129.07,128.96,129.07,5195.0,128.96,129.07,128.96,129.07,5195.0
2018-10-01 12:20:00,129.02,129.05,128.81,129.05,13498.0,129.02,129.05,128.81,129.05,13498.0
2018-10-01 12:25:00,129.02,129.09,128.95,129.09,4078.0,129.02,129.09,128.95,129.09,4078.0
2018-10-01 12:30:00,129.15,129.31,129.14,129.31,2200.0,129.15,129.31,129.14,129.31,2200.0
2018-10-01 12:35:00,129.22,129.31,129.19,129.21,4930.0,129.22,129.31,129.19,129.21,4930.0
2018-10-01 12:40:00,129.22,129.22,129.13,129.13,3500.0,129.22,129.22,129.13,129.13,3500.0
2018-10-01 12:45:00,129.12,129.21,129.07,129.21,3100.0,129.12,129.21,129.07,129.21,3100.0
2018-10-01 12:50:00,129.23,129.31,129.21,129.25,3702.0,129.23,129.31,129.21,129.25,3702.0
2018-10-01 12:55:00,129.2,129.3,129.14,129.28,4544.0,129.2,129.3,129.14,129.28,4544.0
2018-10-01 13:00:00,129.3,129.33,129.24,129.27,30640.0,129.3,129.33,129.24,129.27,30640.0
2018-10-01 13:05:00,129.29,129.69,129.26,129.65,7700.0,129.29,129.69,129.26,129.65,7700.0
2018-10-01 13:10:00,129.62,129.65,129.59,129.61,2900.0,129.62,129.65,129.59,129.61,2900.0
2018-10-01 13:15:00,129.6,129.62,129.44,129.62,3900.0,129.6,129.62,129.44,129.62,3900.0
2018-10-01 13:20:00,129.63,129.68,129.61,129.68,1800.0,129.63,129.68,129.61,129.68,1800.0
2018-10-01 13:25:00,129.7,129.7,129.57,129.57,3907.0,129.7,129.7,129.57,129.57,3907.0
2018-10-01 13:30:00,129.59,129.61,129.37,129.39,8399.0,129.59,129.61,129.37,129.39,8399.0
2018-10-01 13:35:00,129.42,129.5,129.35,129.39,92336.0,129.42,129.5,129.35,129.39,92336.0
2018-10-01 13:40:00,129.44,129.44,129.36,129.38,2234.0,129.44,129.44,129.36,129.38,2234.0
2018-10-01 13:45:00,129.36,129.39,129.31,129.31,4000.0,129.36,129.39,129.31,129.31,4000.0
2018-10-01 13:50:00,129.35,129.36,129.22,129.34,8174.0,129.35,129.36,129.22,129.34,8174.0
2018-10-01 13:55:00,129.35,129.4,129.28,129.39,2800.0,129.35,129.4,129.28,129.39,2800.0
2018-10-01 14:00:00,129.45,129.46,129.27,129.29,5000.0,129.45,129.46,129.27,129.29,5000.0
2018-10-01 14:05:00,129.31,129.34,129.26,129.26,2505.0,129.31,129.34,129.26,129.26,2505.0
2018-10-01 14:10:00,129.26,129.43,129.26,129.37,2200.0,129.26,129.43,129.26,129.37,2200.0
2018-10-01 14:15:00,129.38,129.4,129.34,129.37,3200.0,129.38,129.4,129.34,129.37,3200.0
2018-10-01 14:20:00,129.38,129.41,129.37,129.4,3001.0,129.38,129.41,129.37,129.4,3001.0
2018-10-01 14:25:00,129.4,129.71,129.39,129.7,6095.0,129.4,129.71,129.39,129.7,6095.0
2018-10-01 14:30:00,129.68,129.7,129.57,129.62,6302.0,129.68,129.7,129.57,129.62,6302.0
2018-10-01 14:35:00,129.58,129.61,129.55,129.61,4720.0,129.58,129.61,129.55,129.61,4720.0
2018-10-01 14:40:00,129.6,129.74,129.59,129.68,3290.0,129.6,129.74,129.59,129.68,3290.0
2018-10-01 14:45:00,129.66,129.8,129.66,129.78,3243.0,129.66,129.8,129.66,129.78,3243.0
2018-10-01 14:50:00,129.78,129.9,129.75,129.87,3400.0,129.78,129.9,129.75,129.87,3400.0
2018-10-01 14:55:00,129.87,129.91,129.82,129.86,4681.0,129.87,129.91,129.82,129.86,4681.0
2018-10-01 15:00:00,129.82,129.96,129.81,129.93,4310.0,129.82,129.96,129.81,129.93,4310.0
2018-10-01 15:05:00,129.94,129.96,129.82,129.84,5538.0,129.94,129.96,129.82,129.84,5538.0
2018-10-01 15:10:00,129.84,129.85,129.78,129.83,7400.0,129.84,129.85,129.78,129.83,7400.0
2018-10-01 15:15:00,129.83,129.96,129.81,129.88,6551.0,129.83,129.96,129.81,129.88,6551.0
2018-10-01 15:20:00,129.87,129.93,129.82,129.9,4477.0,129.87,129.93,129.82,129.9,4477.0
2018-10-01 15:25:00,129.9,129.9,129.63,129.71,15471.0,129.9,129.9,129.63,129.71,15471.0
2018-10-01 15:30:00,129.67,129.75,129.6,129.74,19097.0,129.67,129.75,129.6,129.74,19097.0
2018-10-01 15:35:00,129.74,129.86,129.72,129.84,21052.0,129.74,129.86,129.72,129.84,21052.0
2018-10-01 15:40:00,129.84,129.86,129.76,129.81,23163.0,129.84,129.86,129.76,129.81,23163.0
2018-10-01 15:45:00,129.83,130.06,129.83,129.97,49113.0,129.83,130.06,129.83,129.97,49113.0
2018-10-01 15:50:00,129.95,130.02,129.95,130.02,63378.0,129.95,130.02,129.95,130.02,63378.0
2018-10-01 15:55:00,130.02,130.11,129.99,130.06,79143.0,130.02,130.11,129.99,130.06,79143.0
2018-10-02 09:30:00,130.24,130.86,130.24,130.42,18074.0,130.24,130.86,130.24,130.42,18074.0
2018-10-02 09:35:00,130.37,130.47,130.04,130.04,43753.0,130.37,130.47,130.04,130.04,43753.0
2018-10-02 09:40:00,129.91,130.0,129.84,129.91,2200.0,129.91,130.0,129.84,129.91,2200.0
2018-10-02 09:45:00,129.82,130.0,129.77,129.81,2900.0,129.82,130.0,129.77,129.81,2900.0
2018-10-02 09:50:00,129.86,129.86,129.69,129.69,1700.0,129.86,129.86,129.69,129.69,1700.0
2018-10-02 09:55:00,129.77,129.84,129.68,129.75,3818.0,129.77,129.84,129.68,129.75,3818.0
2018-10-02 10:00:00,129.78,129.79,129.55,129.58,2940.0,129.78,129.79,129.55,129.58,2940.0
2018-10-02 10:05:00,129.55,129.63,129.41,129.41,5101.0,129.55,129.63,129.41,129.41,5101.0
2018-10-02 10:10:00,129.44,129.55,129.35,129.38,5704.0,129.44,129.55,129.35,129.38,5704.0
2018-10-02 10:15:00,129.42,129.45,129.36,129.37,1100.0,129.42,129.45,129.36,129.37,1100.0
2018-10-02 10:20:00,129.36,129.47,129.36,129.46,15200.0,129.36,129.47,129.36,129.46,15200.0
2018-10-02 10:25:00,129.61,129.83,129.61,129.78,4909.0,129.61,129.83,129.61,129.78,4909.0
2018-10-02 10:30:00,129.77,129.81,129.69,129.69,6965.0,129.77,129.81,129.69,129.69,6965.0
2018-10-02 10:35:00,129.71,129.76,129.47,129.51,5740.0,129.71,129.76,129.47,129.51,5740.0
2018-10-02 10:40:00,129.5,129.62,129.49,129.49,2812.0,129.5,129.62,129.49,129.49,2812.0
2018-10-02 10:45:00,129.54,129.56,129.46,129.5,7712.0,129.54,129.56,129.46,129.5,7712.0
2018-10-02 10:50:00,129.55,129.59,129.48,129.48,11949.0,129.55,129.59,129.48,129.48,11949.0
2018-10-02 10:55:00,129.47,129.47,129.25,129.25,5536.0,129.47,129.47,129.25,129.25,5536.0
2018-10-02 11:00:00,129.26,129.39,129.24,129.33,4800.0,129.26,129.39,129.24,129.33,4800.0
2018-10-02 11:05:00,129.34,129.42,129.34,129.37,3483.0,129.34,129.42,129.34,129.37,3483.0
2018-10-02 11:10:00,129.37,129.41,129.3,129.41,4133.0,129.37,129.41,129.3,129.41,4133.0
2018-10-02 11:15:00,129.38,129.48,129.34,129.47,4900.0,129.38,129.48,129.34,129.47,4900.0
2018-10-02 11:20:00,129.46,129.52,129.41,129.45,5066.0,129.46,129.52,129.41,129.45,5066.0
2018-10-02 11:25:00,129.42,129.46,129.38,129.39,5039.0,129.42,129.46,129.38,129.39,5039.0
2018-10-02 11:30:00,129.41,129.42,129.31,129.31,5463.0,129.41,129.42,129.31,129.31,5463.0
2018-10-02 11:35:00,129.33,129.36,129.23,129.28,14319.0,129.33,129.36,129.23,129.28,14319.0
2018-10-02 11:40:00,129.3,129.44,129.29,129.44,1865.0,129.3,129.44,129.29,129.44,1865.0
2018-10-02 11:45:00,129.49,129.6,129.45,129.58,6933.0,129.49,129.6,129.45,129.58,6933.0
2018-10-02 11:50:00,129.58,129.58,129.4,129.44,4310.0,129.58,129.58,129.4,129.44,4310.0
2018-10-02 11:55:00,129.45,129.46,129.34,129.36,8494.0,129.45,129.46,129.34,129.36,8494.0
2018-10-02 12:00:00,129.38,129.46,129.37,129.46,5600.0,129.38,129.46,129.37,129.46,5600.0
2018-10-02 12:05:00,129.48,129.48,129.29,129.31,7948.0,129.48,129.48,129.29,129.31,7948.0
2018-10-02 12:10:00,129.33,129.33,129.23,129.24,5385.0,129.33,129.33,129.23,129.24,5385.0
2018-10-02 12:15:00,129.23,129.28,129.23,129.25,3949.0,129.23,129.28,129.23,129.25,3949.0
2018-10-02 12:20:00,129.27,129.29,129.19,129.19,2785.0,129.27,129.29,129.19,129.19,2785.0
2018-10-02 12:25:00,129.18,129.2,129.1,129.11,6565.0,129.18,129.2,129.1,129.11,6565.0
2018-10-02 12:30:00,129.09,129.3,129.08,129.29,15697.0,129.09,129.3,129.08,129.29,15697.0
2018-10-02 12:35:00,129.28,129.89,129.28,129.87,40311.0,129.28,129.89,129.28,129.87,40311.0
2018-10-02 12:40:00,129.84,129.99,129.84,129.99,4284.0,129.84,129.99,129.84,129.99,4284.0
2018-10-02 12:45:00,129.93,130.16,129.91,130.01,8826.0,129.93,130.16,129.91,130.01,8826.0
2018-10-02 12:50:00,130.03,130.03,129.86,129.88,2647.0,130.03,130.03,129.86,129.88,2647.0
2018-10-02 12:55:00,129.88,129.92,129.82,129.92,3618.0,129.88,129.92,129.82,129.92,3618.0
2018-10-02 13:00:00,129.97,130.07,129.96,129.98,1700.0,129.97,130.07,129.96,129.98,1700.0
2018-10-02 13:05:00,130.01,130.01,129.9,129.97,2048.0,130.01,130.01,129.9,129.97,2048.0
2018-10-02 13:10:00,130.05,130.08,129.99,130.07,4252.0,130.05,130.08,129.99,130.07,4252.0
2018-10-02 13:15:00,130.1,130.17,130.1,130.16,2700.0,130.1,130.17,130.1,130.16,2700.0
2018-10-02 13:20:00,130.15,130.19,130.11,130.11,3097.0,130.15,130.19,130.11,130.11,3097.0
2018-10-02 13:25:00,130.11,130.14,130.06,130.09,3443.0,130.11,130.14,130.06,130.09,3443.0
2018-10-02 13:30:00,130.13,130.16,130.01,130.02,4432.0,130.13,130.16,130.01,130.02,4432.0
2018-10-02 13:35:00,130.03,130.04,129.87,130.04,10441.0,130.03,130.04,129.87,130.04,10441.0
2018-10-02 13:40:00,130.06,130.17,130.06,130.08,2138.0,130.06,130.17,130.06,130.08,2138.0
2018-10-02 13:45:00,130.07,130.11,130.06,130.08,3870.0,130.07,130.11,130.06,130.08,3870.0
2018-10-02 13:50:00,130.09,130.11,130.03,130.07,3157.0,130.09,130.11,130.03,130.07,3157.0
2018-10-02 13:55:00,130.09,130.16,130.09,130.13,2400.0,130.09,130.16,130.09,130.13,2400.0
2018-10-02 14:00:00,130.18,130.2,130.17,130.2,3100.0,130.18,130.2,130.17,130.2,3100.0
2018-10-02 14:05:00,130.2,130.23,130.07,130.1,4475.0,130.2,130.23,130.07,130.1,4475.0
2018-10-02 14:10:00,130.09,130.13,130.08,130.13,16266.0,130.09,130.13,130.08,130.13,16266.0
2018-10-02 14:15:00,130.13,130.14,129.84,129.84,7645.0,130.13,130.14,129.84,129.84,7645.0
2018-10-02 14:20:00,129.85,130.04,129.83,130.01,3305.0,129.85,130.04,129.83,130.01,3305.0
2018-10-02 14:25:00,130.03,130.03,129.98,130.0,3153.0,130.03,130.03,129.98,130.0,3153.0
2018-10-02 14:30:00,129.98,130.0,129.89,129.98,6633.0,129.98,130.0,129.89,129.98,6633.0
2018-10-02 14:35:00,129.97,129.98,129.93,129.95,4145.0,129.97,129.98,129.93,129.95,4145.0
2018-10-02 14:40:00,129.95,129.99,129.94,129.99,5699.0,129.95,129.99,129.94,129.99,5699.0
2018-10-02 14:45:00,129.96,130.02,129.95,129.97,8299.0,129.96,130.02,129.95,129.97,8299.0
2018-10-02 14:50:00,129.97,129.99,129.9,129.94,3860.0,129.97,129.99,129.9,129.94,3860.0
2018-10-02 14:55:00,129.93,129.98,129.9,129.96,5117.0,129.93,129.98,129.9,129.96,5117.0
2018-10-02 15:00:00,129.94,130.0,129.91,129.99,8084.0,129.94,130.0,129.91,129.99,8084.0
2018-10-02 15:05:00,129.99,130.02,129.89,129.94,4866.0,129.99,130.02,129.89,129.94,4866.0
2018-10-02 15:10:00,129.94,129.97,129.83,129.84,4105.0,129.94,129.97,129.83,129.84,4105.0
2018-10-02 15:15:00,129.82,129.88,129.8,129.81,6285.0,129.82,129.88,129.8,129.81,6285.0
2018-10-02 15:20:00,129.81,129.85,129.81,129.85,6923.0,129.81,129.85,129.81,129.85,6923.0
2018-10-02 15:25:00,129.86,129.96,129.86,129.95,12923.0,129.86,129.96,129.86,129.95,12923.0
2018-10-02 15:30:00,129.97,130.11,129.94,130.06,12680.0,129.97,130.11,129.94,130.06,12680.0
2018-10-02 15:35:00,130.06,130.16,130.04,130.06,11059.0,130.06,130.16,130.04,130.06,11059.0
2018-10-02 15:40:00,130.07,130.27,130.06,130.24,9817.0,130.07,130.27,130.06,130.24,9817.0
2018-10-02 15:45:00,130.23,130.35,130.23,130.34,14191.0,130.23,130.35,130.23,130.34,14191.0
2018-10-02 15:50:00,130.36,130.37,130.21,130.32,15856.0,130.36,130.37,130.21,130.32,15856.0
2018-10-02 15:55:00,130.32,130.43,130.23,130.23,46447.0,130.32,130.43,130.23,130.23,46447.0
2018-10-03 09:30:00,130.77,132.24,130.77,131.44,44010.0,130.77,132.24,130.77,131.44,44010.0
2018-10-03 09:35:00,131.32,131.32,130.53,130.56,3752.0,131.32,131.32,130.53,130.56,3752.0
2018-10-03 09:40:00,130.66,130.75,130.07,130.65,4856.0,130.66,130.75,130.07,130.65,4856.0
2018-10-03 09:45:00,130.67,130.84,130.63,130.63,2314.0,130.67,130.84,130.63,130.63,2314.0
2018-10-03 09:50:00,130.57,130.7,130.41,130.48,5100.0,130.57,130.7,130.41,130.48,5100.0
2018-10-03 09:55:00,130.48,130.5,130.32,130.46,3220.0,130.48,130.5,130.32,130.46,3220.0
2018-10-03 10:00:00,130.47,130.47,130.14,130.33,5758.0,130.47,130.47,130.14,130.33,5758.0
2018-10-03 10:05:00,130.33,130.39,130.13,130.33,4910.0,130.33,130.39,130.13,130.33,4910.0
2018-10-03 10:10:00,130.37,130.39,130.27,130.27,2210.0,130.37,130.39,130.27,130.27,2210.0
2018-10-03 10:15:00,130.23,130.26,130.1,130.26,5256.0,130.23,130.26,130.1,130.26,5256.0
2018-10-03 10:20:00,130.35,130.35,130.12,130.22,3715.0,130.35,130.35,130.12,130.22,3715.0
2018-10-03 10:25:00,130.23,130.34,130.15,130.23,3800.0,130.23,130.34,130.15,130.23,3800.0
2018-10-03 10:30:00,130.25,130.42,130.21,130.31,2500.0,130.25,130.42,130.21,130.31,2500.0
2018-10-03 10:35:00,130.31,130.31,130.12,130.15,8550.0,130.31,130.31,130.12,130.15,8550.0
2018-10-03 10:40:00,130.15,130.43,130.14,130.32,4610.0,130.15,130.43,130.14,130.32,4610.0
2018-10-03 10:45:00,130.23,130.28,130.22,130.22,1812.0,130.23,130.28,130.22,130.22,1812.0
2018-10-03 10:50:00,130.14,130.22,130.04,130.22,2699.0,130.14,130.22,130.04,130.22,2699.0
2018-10-03 10:55:00,130.28,130.34,129.99,130.06,4954.0,130.28,130.34,129.99,130.06,4954.0
2018-10-03 11:00:00,130.16,130.24,129.89,129.91,6551.0,130.16,130.24,129.89,129.91,6551.0
2018-10-03 11:05:00,129.92,130.07,129.91,130.01,5220.0,129.92,130.07,129.91,130.01,5220.0
2018-10-03 11:10:00,129.93,129.93,129.78,129.78,4400.0,129.93,129.93,129.78,129.78,4400.0
2018-10-03 11:15:00,129.78,129.93,129.67,129.93,3401.0,129.78,129.93,129.67,129.93,3401.0
2018-10-03 11:20:00,130.08,130.22,130.01,130.09,4645.0,130.08,130.22,130.01,130.09,4645.0
2018-10-03 11:25:00,130.12,130.23,130.09,130.23,3100.0,130.12,130.23,130.09,130.23,3100.0
2018-10-03 11:30:00,130.28,130.39,130.27,130.31,1878.0,130.28,130.39,130.27,130.31,1878.0
2018-10-03 11:35:00,130.26,130.31,130.18,130.22,4967.0,130.26,130.31,130.18,130.22,4967.0
2018-10-03 11:40:00,130.2,130.2,130.13,130.14,2895.0,130.2,130.2,130.13,130.14,2895.0
2018-10-03 11:45:00,130.17,130.26,130.17,130.26,1025.0,130.17,130.26,130.17,130.26,1025.0
2018-10-03 11:50:00,130.22,130.28,130.17,130.17,43088.0,130.22,130.28,130.17,130.17,43088.0
2018-10-03 11:55:00,130.17,130.19,130.06,130.1,2400.0,130.17,130.19,130.06,130.1,2400.0
2018-10-03 12:00:00,130.06,130.24,130.06,130.18,4889.0,130.06,130.24,130.06,130.18,4889.0
2018-10-03 12:05:00,130.18,130.22,130.18,130.22,1967.0,130.18,130.22,130.18,130.22,1967.0
2018-10-03 12:10:00,130.23,130.35,130.23,130.34,6051.0,130.23,130.35,130.23,130.34,6051.0
2018-10-03 12:15:00,130.35,130.39,130.29,130.39,2403.0,130.35,130.39,130.29,130.39,2403.0
2018-10-03 12:20:00,130.41,130.42,129.95,130.38,103946.0,130.41,130.42,129.95,130.38,103946.0
2018-10-03 12:25:00,130.39,130.45,130.15,130.45,6400.0,130.39,130.45,130.15,130.45,6400.0
2018-10-03 12:30:00,130.47,130.6,130.47,130.6,796.0,130.47,130.6,130.47,130.6,796.0
2018-10-03 12:35:00,130.6,130.6,130.35,130.41,4353.0,130.6,130.6,130.35,130.41,4353.0
2018-10-03 12:40:00,130.45,130.48,130.35,130.35,3495.0,130.45,130.48,130.35,130.35,3495.0
2018-10-03 12:45:00,130.4,130.51,130.4,130.5,2900.0,130.4,130.51,130.4,130.5,2900.0
2018-10-03 12:50:00,130.53,130.62,130.5,130.61,3300.0,130.53,130.62,130.5,130.61,3300.0
2018-10-03 12:55:00,130.61,130.63,130.48,130.52,3959.0,130.61,130.63,130.48,130.52,3959.0
2018-10-03 13:00:00,130.5,130.56,130.5,130.55,1700.0,130.5,130.56,130.5,130.55,1700.0
2018-10-03 13:05:00,130.55,130.6,130.55,130.6,2850.0,130.55,130.6,130.55,130.6,2850.0
2018-10-03 13:10:00,130.6,130.68,130.55,130.68,6000.0,130.6,130.68,130.55,130.68,6000.0
2018-10-03 13:15:00,130.79,130.82,130.73,130.73,1992.0,130.79,130.82,130.73,130.73,1992.0
2018-10-03 13:20:00,130.63,130.71,130.62,130.67,1700.0,130.63,130.71,130.62,130.67,1700.0
2018-10-03 13:25:00,130.66,130.73,130.57,130.64,4100.0,130.66,130.73,130.57,130.64,4100.0
2018-10-03 13:30:00,130.64,130.65,130.6,130.63,900.0,130.64,130.65,130.6,130.63,900.0
2018-10-03 13:35:00,130.65,130.69,130.58,130.61,4124.0,130.65,130.69,130.58,130.61,4124.0
2018-10-03 13:40:00,130.56,130.61,130.55,130.61,1700.0,130.56,130.61,130.55,130.61,1700.0
2018-10-03 13:45:00,130.6,130.64,130.58,130.62,2192.0,130.6,130.64,130.58,130.62,2192.0
2018-10-03 13:50:00,130.64,130.68,130.54,130.55,3157.0,130.64,130.68,130.54,130.55,3157.0
2018-10-03 13:55:00,130.56,130.56,130.5,130.55,800.0,130.56,130.56,130.5,130.55,800.0
2018-10-03 14:00:00,130.51,130.53,130.36,130.41,10100.0,130.51,130.53,130.36,130.41,10100.0
2018-10-03 14:05:00,130.41,130.59,130.41,130.59,2700.0,130.41,130.59,130.41,130.59,2700.0
2018-10-03 14:10:00,130.57,130.59,130.46,130.58,6228.0,130.57,130.59,130.46,130.58,6228.0
2018-10-03 14:15:00,130.6,130.66,130.52,130.63,3368.0,130.6,130.66,130.52,130.63,3368.0
2018-10-03 14:20:00,130.67,130.67,130.53,130.54,2344.0,130.67,130.67,130.53,130.54,2344.0
2018-10-03 14:25:00,130.59,130.59,130.54,130.58,2700.0,130.59,130.59,130.54,130.58,2700.0
2018-10-03 14:30:00,130.59,130.67,130.46,130.47,5752.0,130.59,130.67,130.46,130.47,5752.0
2018-10-03 14:35:00,130.44,130.44,130.29,130.33,6627.0,130.44,130.44,130.29,130.33,6627.0
2018-10-03 14:40:00,130.35,130.48,130.33,130.38,5490.0,130.35,130.48,130.33,130.38,5490.0
2018-10-03 14:45:00,130.4,130.44,130.29,130.4,11150.0,130.4,130.44,130.29,130.4,11150.0
2018-10-03 14:50:00,130.4,130.41,130.31,130.4,4200.0,130.4,130.41,130.31,130.4,4200.0
2018-10-03 14:55:00,130.42,130.51,130.42,130.46,6715.0,130.42,130.51,130.42,130.46,6715.0
2018-10-03 15:00:00,130.46,130.49,130.39,130.4,4770.0,130.46,130.49,130.39,130.4,4770.0
2018-10-03 15:05:00,130.44,130.49,130.41,130.41,2400.0,130.44,130.49,130.41,130.41,2400.0
2018-10-03 15:10:00,130.45,130.49,130.42,130.46,6318.0,130.45,130.49,130.42,130.46,6318.0
2018-10-03 15:15:00,130.44,130.49,130.34,130.38,5502.0,130.44,130.49,130.34,130.38,5502.0
2018-10-03 15:20:00,130.37,130.55,130.37,130.54,11236.0,130.37,130.55,130.37,130.54,11236.0
2018-10-03 15:25:00,130.54,130.57,130.5,130.55,9789.0,130.54,130.57,130.5,130.55,9789.0
2018-10-03 15:30:00,130.55,130.66,130.5,130.5,8678.0,130.55,130.66,130.5,130.5,8678.0
2018-10-03 15:35:00,130.53,130.53,130.4,130.4,6844.0,130.53,130.53,130.4,130.4,6844.0
2018-10-03 15:40:00,130.4,130.5,130.4,130.47,10963.0,130.4,130.5,130.4,130.47,10963.0
2018-10-03 15:45:00,130.48,130.65,130.46,130.46,24697.0,130.48,130.65,130.46,130.46,24697.0
2018-10-03 15:50:00,130.48,130.59,130.47,130.49,22890.0,130.48,130.59,130.47,130.49,22890.0
2018-10-03 15:55:00,130.48,130.5,130.25,130.35,85567.0,130.48,130.5,130.25,130.35,85567.0
2018-10-04 09:30:00,129.73,129.73,129.73,129.73,4890.0,129.73,129.73,129.73,129.73,4890.0
2018-10-04 09:35:00,130.2,130.2,129.01,129.05,3583.0,130.2,130.2,129.01,129.05,3583.0
2018-10-04 09:40:00,129.06,129.14,128.69,129.14,7009.0,129.06,129.14,128.69,129.14,7009.0
2018-10-04 09:45:00,129.03,129.13,128.12,128.19,9100.0,129.03,129.13,128.12,128.19,9100.0
2018-10-04 09:50:00,128.26,128.9,128.26,128.9,4213.0,128.26,128.9,128.26,128.9,4213.0
2018-10-04 09:55:00,128.9,128.9,128.56,128.69,3500.0,128.9,128.9,128.56,128.69,3500.0
2018-10-04 10:00:00,128.68,128.69,128.34,128.53,9940.0,128.68,128.69,128.34,128.53,9940.0
2018-10-04 10:05:00,128.57,128.61,128.4,128.44,15030.0,128.57,128.61,128.4,128.44,15030.0
2018-10-04 10:10:00,128.38,128.44,128.24,128.36,5727.0,128.38,128.44,128.24,128.36,5727.0
2018-10-04 10:15:00,128.35,128.35,128.11,128.11,4844.0,128.35,128.35,128.11,128.11,4844.0
2018-10-04 10:20:00,127.99,127.99,127.82,127.85,2000.0,127.99,127.99,127.82,127.85,2000.0
2018-10-04 10:25:00,127.88,127.88,127.62,127.68,7327.0,127.88,127.88,127.62,127.68,7327.0
2018-10-04 10:30:00,127.68,127.86,127.29,127.52,7582.0,127.68,127.86,127.29,127.52,7582.0
2018-10-04 10:35:00,127.47,127.75,127.46,127.71,5227.0,127.47,127.75,127.46,127.71,5227.0
2018-10-04 10:40:00,127.68,127.68,127.44,127.61,2214.0,127.68,127.68,127.44,127.61,2214.0
2018-10-04 10:45:00,127.65,127.72,127.62,127.7,4209.0,127.65,127.72,127.62,127.7,4209.0
2018-10-04 10:50:00,127.71,127.88,127.71,127.88,1600.0,127.71,127.88,127.71,127.88,1600.0
2018-10-04 10:55:00,127.9,127.9,127.81,127.9,1500.0,127.9,127.9,127.81,127.9,1500.0
2018-10-04 11:00:00,127.9,128.0,127.8,127.85,10447.0,127.9,128.0,127.8,127.85,10447.0
2018-10-04 11:05:00,127.85,127.87,127.67,127.67,2236.0,127.85,127.87,127.67,127.67,2236.0
2018-10-04 11:10:00,127.68,127.76,127.64,127.76,2250.0,127.68,127.76,127.64,127.76,2250.0
2018-10-04 11:15:00,127.82,127.82,127.63,127.68,11436.0,127.82,127.82,127.63,127.68,11436.0
2018-10-04 11:20:00,127.67,127.67,127.63,127.65,700.0,127.67,127.67,127.63,127.65,700.0
2018-10-04 11:25:00,127.59,127.62,127.53,127.53,1940.0,127.59,127.62,127.53,127.53,1940.0
2018-10-04 11:30:00,127.57,127.65,127.56,127.65,2400.0,127.57,127.65,127.56,127.65,2400.0
2018-10-04 11:35:00,127.68,127.77,127.64,127.68,8128.0,127.68,127.77,127.64,127.68,8128.0
2018-10-04 11:40:00,127.67,127.81,127.66,127.7,13795.0,127.67,127.81,127.66,127.7,13795.0
2018-10-04 11:45:00,127.71,127.85,127.68,127.68,3300.0,127.71,127.85,127.68,127.68,3300.0
2018-10-04 11:50:00,127.69,127.75,127.69,127.73,3713.0,127.69,127.75,127.69,127.73,3713.0
2018-10-04 11:55:00,127.76,127.82,127.69,127.82,8908.0,127.76,127.82,127.69,127.82,8908.0
2018-10-04 12:00:00,127.78,127.78,127.65,127.65,4750.0,127.78,127.78,127.65,127.65,4750.0
2018-10-04 12:05:00,127.69,127.85,127.68,127.74,3843.0,127.69,127.85,127.68,127.74,3843.0
2018-10-04 12:10:00,127.74,127.76,127.68,127.76,2500.0,127.74,127.76,127.68,127.76,2500.0
2018-10-04 12:15:00,127.73,127.74,127.47,127.53,5680.0,127.73,127.74,127.47,127.53,5680.0
2018-10-04 12:20:00,127.46,127.51,127.25,127.33,4158.0,127.46,127.51,127.25,127.33,4158.0
2018-10-04 12:25:00,127.32,127.35,127.17,127.28,4000.0,127.32,127.35,127.17,127.28,4000.0
2018-10-04 12:30:00,127.29,127.37,127.24,127.37,1400.0,127.29,127.37,127.24,127.37,1400.0
2018-10-04 12:35:00,127.43,127.52,127.43,127.48,5400.0,127.43,127.52,127.43,127.48,5400.0
2018-10-04 12:40:00,127.4,127.42,127.38,127.38,2320.0,127.4,127.42,127.38,127.38,2320.0
2018-10-04 12:45:00,127.36,127.48,127.34,127.42,2425.0,127.36,127.48,127.34,127.42,2425.0
2018-10-04 12:50:00,127.41,127.46,127.33,127.33,4576.0,127.41,127.46,127.33,127.33,4576.0
2018-10-04 12:55:00,127.3,127.32,127.24,127.3,900.0,127.3,127.32,127.24,127.3,900.0
2018-10-04 13:00:00,127.21,127.21,127.13,127.21,3481.0,127.21,127.21,127.13,127.21,3481.0
2018-10-04 13:05:00,127.26,127.32,127.16,127.25,3300.0,127.26,127.32,127.16,127.25,3300.0
2018-10-04 13:10:00,127.24,127.24,127.12,127.12,4018.0,127.24,127.24,127.12,127.12,4018.0
2018-10-04 13:15:00,127.22,127.25,127.17,127.21,3646.0,127.22,127.25,127.17,127.21,3646.0
2018-10-04 13:20:00,127.19,127.3,127.16,127.28,4052.0,127.19,127.3,127.16,127.28,4052.0
2018-10-04 13:25:00,127.3,127.44,127.25,127.43,2598.0,127.3,127.44,127.25,127.43,2598.0
2018-10-04 13:30:00,127.4,127.42,127.31,127.35,7198.0,127.4,127.42,127.31,127.35,7198.0
2018-10-04 13:35:00,127.34,127.42,127.3,127.39,7911.0,127.34,127.42,127.3,127.39,7911.0
2018-10-04 13:40:00,127.41,127.5,127.41,127.45,7547.0,127.41,127.5,127.41,127.45,7547.0
2018-10-04 13:45:00,127.46,127.49,127.39,127.45,4182.0,127.46,127.49,127.39,127.45,4182.0
2018-10-04 13:50:00,127.45,127.52,127.41,127.49,21111.0,127.45,127.52,127.41,127.49,21111.0
2018-10-04 13:55:00,127.47,127.47,127.32,127.32,3705.0,127.47,127.47,127.32,127.32,3705.0
2018-10-04 14:00:00,127.35,127.43,127.3,127.43,3209.0,127.35,127.43,127.3,127.43,3209.0
2018-10-04 14:05:00,127.4,127.41,127.34,127.35,1600.0,127.4,127.41,127.34,127.35,1600.0
2018-10-04 14:10:00,127.34,127.37,127.3,127.36,4154.0,127.34,127.37,127.3,127.36,4154.0
2018-10-04 14:15:00,127.34,127.35,127.05,127.09,8771.0,127.34,127.35,127.05,127.09,8771.0
2018-10-04 14:20:00,127.01,127.01,126.89,126.95,4300.0,127.01,127.01,126.89,126.95,4300.0
2018-10-04 14:25:00,126.92,126.96,126.76,126.77,12595.0,126.92,126.96,126.76,126.77,12595.0
2018-10-04 14:30:00,126.77,126.77,126.73,126.76,3550.0,126.77,126.77,126.73,126.76,3550.0
2018-10-04 14:35:00,126.77,126.97,126.75,126.94,31464.0,126.77,126.97,126.75,126.94,31464.0
2018-10-04 14:40:00,126.95,126.95,126.84,126.93,9176.0,126.95,126.95,126.84,126.93,9176.0
2018-10-04 14:45:00,126.9,127.02,126.87,126.87,4850.0,126.9,127.02,126.87,126.87,4850.0
2018-10-04 14:50:00,126.91,127.05,126.88,127.0,12808.0,126.91,127.05,126.88,127.0,12808.0
2018-10-04 14:55:00,127.0,127.15,126.98,127.13,6817.0,127.0,127.15,126.98,127.13,6817.0
2018-10-04 15:00:00,127.13,127.37,127.04,127.25,19451.0,127.13,127.37,127.04,127.25,19451.0
2018-10-04 15:05:00,127.31,127.37,127.2,127.27,13770.0,127.31,127.37,127.2,127.27,13770.0
2018-10-04 15:10:00,127.28,127.33,127.25,127.28,6511.0,127.28,127.33,127.25,127.28,6511.0
2018-10-04 15:15:00,127.3,127.32,127.18,127.3,20811.0,127.3,127.32,127.18,127.3,20811.0
2018-10-04 15:20:00,127.3,127.3,127.16,127.19,6407.0,127.3,127.3,127.16,127.19,6407.0
2018-10-04 15:25:00,127.21,127.26,127.08,127.09,8918.0,127.21,127.26,127.08,127.09,8918.0
2018-10-04 15:30:00,127.07,127.18,127.05,127.07,13967.0,127.07,127.18,127.05,127.07,13967.0
2018-10-04 15:35:00,127.04,127.05,126.99,127.04,8253.0,127.04,127.05,126.99,127.04,8253.0
2018-10-04 15:40:00,127.03,127.21,126.99,127.21,22244.0,127.03,127.21,126.99,127.21,22244.0
2018-10-04 15:45:00,127.21,127.38,127.11,127.29,54317.0,127.21,127.38,127.11,127.29,54317.0
2018-10-04 15:50:00,127.3,127.35,127.21,127.25,28714.0,127.3,127.35,127.21,127.25,28714.0
2018-10-04 15:55:00,127.26,127.27,126.98,127.0,113252.0,127.26,127.27,126.98,127.0,113252.0
2018-10-05 09:30:00,126.89,127.58,126.71,127.58,11425.0,126.89,127.58,126.71,127.58,11425.0
2018-10-05 09:35:00,127.61,129.04,127.61,128.8,15714.0,127.61,129.04,127.61,128.8,15714.0
2018-10-05 09:40:00,128.8,129.02,128.58,128.85,19822.0,128.8,129.02,128.58,128.85,19822.0
2018-10-05 09:45:00,128.83,128.88,128.16,128.16,16900.0,128.83,128.88,128.16,128.16,16900.0
2018-10-05 09:50:00,128.16,128.25,127.93,128.22,7962.0,128.16,128.25,127.93,128.22,7962.0
2018-10-05 09:55:00,128.14,128.2,127.47,127.55,12490.0,128.14,128.2,127.47,127.55,12490.0
2018-10-05 10:00:00,127.54,127.68,127.54,127.68,823.0,127.54,127.68,127.54,127.68,823.0
2018-10-05 10:05:00,127.7,128.03,127.69,127.9,5056.0,127.7,128.03,127.69,127.9,5056.0
2018-10-05 10:10:00,127.79,127.88,127.73,127.88,1730.0,127.79,127.88,127.73,127.88,1730.0
2018-10-05 10:15:00,127.95,128.2,127.95,128.1,15611.0,127.95,128.2,127.95,128.1,15611.0
2018-10-05 10:20:00,128.1,128.29,128.02,128.19,10236.0,128.1,128.29,128.02,128.19,10236.0
2018-10-05 10:25:00,128.22,128.53,128.17,128.52,25100.0,128.22,128.53,128.17,128.52,25100.0
2018-10-05 10:30:00,128.55,128.78,128.51,128.7,9559.0,128.55,128.78,128.51,128.7,9559.0
2018-10-05 10:35:00,128.67,128.7,128.38,128.43,8182.0,128.67,128.7,128.38,128.43,8182.0
2018-10-05 10:40:00,128.36,128.42,128.32,128.33,2830.0,128.36,128.42,128.32,128.33,2830.0
2018-10-05 10:45:00,128.32,128.48,128.27,128.27,5129.0,128.32,128.48,128.27,128.27,5129.0
2018-10-05 10:50:00,128.25,128.25,128.05,128.05,3306.0,128.25,128.25,128.05,128.05,3306.0
2018-10-05 10:55:00,128.07,128.25,128.03,128.03,6324.0,128.07,128.25,128.03,128.03,6324.0
2018-10-05 11:00:00,128.06,128.22,128.03,128.12,7946.0,128.06,128.22,128.03,128.12,7946.0
2018-10-05 11:05:00,128.16,128.25,128.07,128.07,12790.0,128.16,128.25,128.07,128.07,12790.0
2018-10-05 11:10:00,128.06,128.07,127.73,127.78,5270.0,128.06,128.07,127.73,127.78,5270.0
2018-10-05 11:15:00,127.82,127.86,127.73,127.8,2300.0,127.82,127.86,127.73,127.8,2300.0
2018-10-05 11:20:00,127.74,127.75,127.65,127.75,4100.0,127.74,127.75,127.65,127.75,4100.0
2018-10-05 11:25:00,127.7,127.73,127.52,127.59,6792.0,127.7,127.73,127.52,127.59,6792.0
2018-10-05 11:30:00,127.54,127.58,127.33,127.33,5113.0,127.54,127.58,127.33,127.33,5113.0
2018-10-05 11:35:00,127.33,127.39,127.26,127.38,13433.0,127.33,127.39,127.26,127.38,13433.0
2018-10-05 11:40:00,127.34,127.34,127.06,127.1,5846.0,127.34,127.34,127.06,127.1,5846.0
2018-10-05 11:45:00,127.05,127.12,126.89,127.07,13384.0,127.05,127.12,126.89,127.07,13384.0
2018-10-05 11:50:00,127.04,127.07,126.92,127.02,15960.0,127.04,127.07,126.92,127.02,15960.0
2018-10-05 11:55:00,127.07,127.12,126.96,126.98,11576.0,127.07,127.12,126.96,126.98,11576.0
2018-10-05 12:00:00,126.96,127.11,126.89,127.11,16141.0,126.96,127.11,126.89,127.11,16141.0
2018-10-05 12:05:00,127.13,127.38,127.1,127.31,8170.0,127.13,127.38,127.1,127.31,8170.0
2018-10-05 12:10:00,127.31,127.35,127.13,127.13,15692.0,127.31,127.35,127.13,127.13,15692.0
2018-10-05 12:15:00,127.12,127.49,127.12,127.38,13933.0,127.12,127.49,127.12,127.38,13933.0
2018-10-05 12:20:00,127.42,127.51,127.35,127.48,11000.0,127.42,127.51,127.35,127.48,11000.0
2018-10-05 12:25:00,127.48,127.51,127.2,127.23,10709.0,127.48,127.51,127.2,127.23,10709.0
2018-10-05 12:30:00,127.2,127.21,126.96,127.01,8805.0,127.2,127.21,126.96,127.01,8805.0
2018-10-05 12:35:00,126.98,127.09,126.87,127.01,16906.0,126.98,127.09,126.87,127.01,16906.0
2018-10-05 12:40:00,126.98,127.0,126.94,127.0,10978.0,126.98,127.0,126.94,127.0,10978.0
2018-10-05 12:45:00,126.97,127.06,126.97,127.01,6391.0,126.97,127.06,126.97,127.01,6391.0
2018-10-05 12:50:00,127.06,127.06,126.99,127.04,4560.0,127.06,127.06,126.99,127.04,4560.0
2018-10-05 12:55:00,127.01,127.02,126.92,126.92,5538.0,127.01,127.02,126.92,126.92,5538.0
2018-10-05 13:00:00,126.92,126.98,126.84,126.98,8026.0,126.92,126.98,126.84,126.98,8026.0
2018-10-05 13:05:00,126.98,127.0,126.94,126.99,10358.0,126.98,127.0,126.94,126.99,10358.0
2018-10-05 13:10:00,126.99,126.99,126.95,126.97,2495.0,126.99,126.99,126.95,126.97,2495.0
2018-10-05 13:15:00,127.0,127.02,126.85,126.85,6005.0,127.0,127.02,126.85,126.85,6005.0
2018-10-05 13:20:00,126.76,126.76,126.57,126.64,5700.0,126.76,126.76,126.57,126.64,5700.0
2018-10-05 13:25:00,126.66,126.72,126.6,126.72,4048.0,126.66,126.72,126.6,126.72,4048.0
2018-10-05 13:30:00,126.69,126.85,126.68,126.71,4882.0,126.69,126.85,126.68,126.71,4882.0
2018-10-05 13:35:00,126.67,126.8,126.63,126.8,4943.0,126.67,126.8,126.63,126.8,4943.0
2018-10-05 13:40:00,126.81,127.14,126.8,127.06,6339.0,126.81,127.14,126.8,127.06,6339.0
2018-10-05 13:45:00,127.15,127.15,127.0,127.02,5377.0,127.15,127.15,127.0,127.02,5377.0
2018-10-05 13:50:00,127.04,127.06,126.96,127.06,7114.0,127.04,127.06,126.96,127.06,7114.0
2018-10-05 13:55:00,127.08,127.1,126.87,127.02,4553.0,127.08,127.1,126.87,127.02,4553.0
2018-10-05 14:00:00,127.02,127.12,127.0,127.11,4717.0,127.02,127.12,127.0,127.11,4717.0
2018-10-05 14:05:00,127.1,127.15,126.92,126.92,3648.0,127.1,127.15,126.92,126.92,3648.0
2018-10-05 14:10:00,126.92,127.05,126.91,126.97,11011.0,126.92,127.05,126.91,126.97,11011.0
2018-10-05 14:15:00,126.95,127.17,126.94,127.15,7266.0,126.95,127.17,126.94,127.15,7266.0
2018-10-05 14:20:00,127.15,127.15,127.0,127.12,8032.0,127.15,127.15,127.0,127.12,8032.0
2018-10-05 14:25:00,127.13,127.15,126.97,127.0,15838.0,127.13,127.15,126.97,127.0,15838.0
2018-10-05 14:30:00,127.0,127.09,126.98,127.01,7929.0,127.0,127.09,126.98,127.01,7929.0
2018-10-05 14:35:00,127.03,127.29,127.0,127.17,9159.0,127.03,127.29,127.0,127.17,9159.0
2018-10-05 14:40:00,127.22,127.35,127.12,127.27,16091.0,127.22,127.35,127.12,127.27,16091.0
2018-10-05 14:45:00,127.23,127.28,127.09,127.14,12726.0,127.23,127.28,127.09,127.14,12726.0
2018-10-05 14:50:00,127.09,127.18,127.09,127.15,5670.0,127.09,127.18,127.09,127.15,5670.0
2018-10-05 14:55:00,127.15,127.28,127.07,127.27,5000.0,127.15,127.28,127.07,127.27,5000.0
2018-10-05 15:00:00,127.31,127.44,127.3,127.37,5189.0,127.31,127.44,127.3,127.37,5189.0
2018-10-05 15:05:00,127.42,127.61,127.41,127.6,4308.0,127.42,127.61,127.41,127.6,4308.0
2018-10-05 15:10:00,127.59,127.78,127.59,127.78,13022.0,127.59,127.78,127.59,127.78,13022.0
2018-10-05 15:15:00,127.7,127.86,127.66,127.86,7494.0,127.7,127.86,127.66,127.86,7494.0
2018-10-05 15:20:00,127.85,128.01,127.81,127.96,8318.0,127.85,128.01,127.81,127.96,8318.0
2018-10-05 15:25:00,127.96,127.96,127.73,127.76,5700.0,127.96,127.96,127.73,127.76,5700.0
2018-10-05 15:30:00,127.76,127.77,127.55,127.65,8374.0,127.76,127.77,127.55,127.65,8374.0
2018-10-05 15:35:00,127.63,127.73,127.62,127.71,9097.0,127.63,127.73,127.62,127.71,9097.0
2018-10-05 15:40:00,127.69,127.9,127.68,127.9,7518.0,127.69,127.9,127.68,127.9,7518.0
2018-10-05 15:45:00,127.89,128.08,127.86,128.08,21789.0,127.89,128.08,127.86,128.08,21789.0
2018-10-05 15:50:00,128.06,128.07,127.82,127.85,46825.0,128.06,128.07,127.82,127.85,46825.0
2018-10-05 15:55:00,127.84,127.89,127.61,127.8,63366.0,127.84,127.89,127.61,127.8,63366.0
2018-10-08 09:30:00,127.88,127.88,127.07,127.58,16901.0,127.88,127.88,127.07,127.58,16901.0
2018-10-08 09:35:00,127.4,127.51,126.74,126.74,15122.0,127.4,127.51,126.74,126.74,15122.0
2018-10-08 09:40:00,126.75,127.28,126.7,127.26,17155.0,126.75,127.28,126.7,127.26,17155.0
2018-10-08 09:45:00,127.08,127.24,126.77,126.91,3200.0,127.08,127.24,126.77,126.91,3200.0
2018-10-08 09:50:00,126.8,127.11,126.8,127.05,9257.0,126.8,127.11,126.8,127.05,9257.0
2018-10-08 09:55:00,126.89,127.0,126.84,126.84,3630.0,126.89,127.0,126.84,126.84,3630.0
2018-10-08 10:00:00,126.78,126.91,126.58,126.79,5193.0,126.78,126.91,126.58,126.79,5193.0
2018-10-08 10:05:00,126.77,126.83,126.68,126.68,2376.0,126.77,126.83,126.68,126.68,2376.0
2018-10-08 10:10:00,126.76,127.3,126.76,127.3,5600.0,126.76,127.3,126.76,127.3,5600.0
2018-10-08 10:15:00,127.28,127.3,127.12,127.22,5133.0,127.28,127.3,127.12,127.22,5133.0
2018-10-08 10:20:00,127.27,127.27,127.21,127.23,3100.0,127.27,127.27,127.21,127.23,3100.0
2018-10-08 10:25:00,127.28,127.33,127.24,127.33,1200.0,127.28,127.33,127.24,127.33,1200.0
2018-10-08 10:30:00,127.26,127.31,127.21,127.26,2813.0,127.26,127.31,127.21,127.26,2813.0
2018-10-08 10:35:00,127.19,127.23,127.08,127.22,4400.0,127.19,127.23,127.08,127.22,4400.0
2018-10-08 10:40:00,127.28,127.35,127.27,127.3,3300.0,127.28,127.35,127.27,127.3,3300.0
2018-10-08 10:45:00,127.18,127.19,126.97,127.06,12478.0,127.18,127.19,126.97,127.06,12478.0
2018-10-08 10:50:00,127.08,127.08,126.92,127.07,3000.0,127.08,127.08,126.92,127.07,3000.0
2018-10-08 10:55:00,127.07,127.19,127.07,127.12,2509.0,127.07,127.19,127.07,127.12,2509.0
2018-10-08 11:00:00,127.07,127.07,126.87,126.94,7841.0,127.07,127.07,126.87,126.94,7841.0
2018-10-08 11:05:00,126.93,127.02,126.8,126.81,2869.0,126.93,127.02,126.8,126.81,2869.0
2018-10-08 11:10:00,126.83,126.85,126.66,126.69,6400.0,126.83,126.85,126.66,126.69,6400.0
2018-10-08 11:15:00,126.69,126.69,126.57,126.66,1550.0,126.69,126.69,126.57,126.66,1550.0
2018-10-08 11:20:00,126.59,126.63,126.47,126.51,3096.0,126.59,126.63,126.47,126.51,3096.0
2018-10-08 11:25:00,126.5,126.5,126.25,126.28,2100.0,126.5,126.5,126.25,126.28,2100.0
2018-10-08 11:30:00,126.28,126.3,126.15,126.18,6212.0,126.28,126.3,126.15,126.18,6212.0
2018-10-08 11:35:00,126.17,126.18,126.0,126.06,10783.0,126.17,126.18,126.0,126.06,10783.0
2018-10-08 11:40:00,126.05,126.08,125.8,125.89,16199.0,126.05,126.08,125.8,125.89,16199.0
2018-10-08 11:45:00,125.81,125.85,125.72,125.84,8286.0,125.81,125.85,125.72,125.84,8286.0
2018-10-08 11:50:00,125.84,126.2,125.84,126.14,13827.0,125.84,126.2,125.84,126.14,13827.0
2018-10-08 11:55:00,126.07,126.12,125.97,125.98,7440.0,126.07,126.12,125.97,125.98,7440.0
2018-10-08 12:00:00,125.98,126.02,125.76,125.8,1853.0,125.98,126.02,125.76,125.8,1853.0
2018-10-08 12:05:00,125.76,125.88,125.66,125.8,10700.0,125.76,125.88,125.66,125.8,10700.0
2018-10-08 12:10:00,125.74,125.74,125.49,125.58,5036.0,125.74,125.74,125.49,125.58,5036.0
2018-10-08 12:15:00,125.56,125.67,125.46,125.54,5500.0,125.56,125.67,125.46,125.54,5500.0
2018-10-08 12:20:00,125.49,125.65,125.44,125.65,3951.0,125.49,125.65,125.44,125.65,3951.0
2018-10-08 12:25:00,125.59,125.65,125.52,125.52,1100.0,125.59,125.65,125.52,125.52,1100.0
2018-10-08 12:30:00,125.51,125.61,125.47,125.51,5200.0,125.51,125.61,125.47,125.51,5200.0
2018-10-08 12:35:00,125.51,125.62,125.51,125.61,7190.0,125.51,125.62,125.51,125.61,7190.0
2018-10-08 12:40:00,125.61,125.83,125.61,125.8,11726.0,125.61,125.83,125.61,125.8,11726.0
2018-10-08 12:45:00,125.8,125.87,125.66,125.83,7415.0,125.8,125.87,125.66,125.83,7415.0
2018-10-08 12:50:00,125.78,125.83,125.64,125.74,3825.0,125.78,125.83,125.64,125.74,3825.0
2018-10-08 12:55:00,125.71,125.73,125.47,125.48,2900.0,125.71,125.73,125.47,125.48,2900.0
2018-10-08 13:00:00,125.43,125.72,125.43,125.72,6000.0,125.43,125.72,125.43,125.72,6000.0
2018-10-08 13:05:00,125.67,125.86,125.67,125.86,4503.0,125.67,125.86,125.67,125.86,4503.0
2018-10-08 13:10:00,125.83,125.87,125.71,125.71,2029.0,125.83,125.87,125.71,125.71,2029.0
2018-10-08 13:15:00,125.68,125.7,125.52,125.66,14040.0,125.68,125.7,125.52,125.66,14040.0
2018-10-08 13:20:00,125.63,125.68,125.59,125.62,3000.0,125.63,125.68,125.59,125.62,3000.0
2018-10-08 13:25:00,125.66,125.79,125.62,125.62,3400.0,125.66,125.79,125.62,125.62,3400.0
2018-10-08 13:30:00,125.67,125.85,125.64,125.76,5600.0,125.67,125.85,125.64,125.76,5600.0
2018-10-08 13:35:00,125.78,125.92,125.78,125.91,3600.0,125.78,125.92,125.78,125.91,3600.0
2018-10-08 13:40:00,125.92,126.06,125.91,125.91,2455.0,125.92,126.06,125.91,125.91,2455.0
2018-10-08 13:45:00,125.87,125.95,125.82,125.91,2594.0,125.87,125.95,125.82,125.91,2594.0
2018-10-08 13:50:00,125.76,125.92,125.76,125.88,3200.0,125.76,125.92,125.76,125.88,3200.0
2018-10-08 13:55:00,125.84,125.86,125.65,125.74,4223.0,125.84,125.86,125.65,125.74,4223.0
2018-10-08 14:00:00,125.66,125.77,125.51,125.73,4531.0,125.66,125.77,125.51,125.73,4531.0
2018-10-08 14:05:00,125.66,126.04,125.66,125.93,10210.0,125.66,126.04,125.66,125.93,10210.0
2018-10-08 14:10:00,125.93,126.08,125.93,125.93,2235.0,125.93,126.08,125.93,125.93,2235.0
2018-10-08 14:15:00,125.92,126.09,125.92,126.09,7532.0,125.92,126.09,125.92,126.09,7532.0
2018-10-08 14:20:00,126.09,126.29,126.09,126.27,1851.0,126.09,126.29,126.09,126.27,1851.0
2018-10-08 14:25:00,126.19,126.37,126.19,126.27,7225.0,126.19,126.37,126.19,126.27,7225.0
2018-10-08 14:30:00,126.27,126.47,126.26,126.41,6200.0,126.27,126.47,126.26,126.41,6200.0
2018-10-08 14:35:00,126.37,126.52,126.34,126.5,5220.0,126.37,126.52,126.34,126.5,5220.0
2018-10-08 14:40:00,126.48,126.57,126.48,126.51,2426.0,126.48,126.57,126.48,126.51,2426.0
2018-10-08 14:45:00,126.49,126.79,126.49,126.78,5096.0,126.49,126.79,126.49,126.78,5096.0
2018-10-08 14:50:00,126.79,126.8,126.58,126.62,4405.0,126.79,126.8,126.58,126.62,4405.0
2018-10-08 14:55:00,126.64,126.72,126.58,126.62,1617.0,126.64,126.72,126.58,126.62,1617.0
2018-10-08 15:00:00,126.54,126.69,126.54,126.68,5800.0,126.54,126.69,126.54,126.68,5800.0
2018-10-08 15:05:00,126.65,126.76,126.55,126.76,5425.0,126.65,126.76,126.55,126.76,5425.0
2018-10-08 15:10:00,126.75,126.89,126.74,126.81,4017.0,126.75,126.89,126.74,126.81,4017.0
2018-10-08 15:15:00,126.8,126.86,126.72,126.72,2300.0,126.8,126.86,126.72,126.72,2300.0
2018-10-08 15:20:00,126.71,126.75,126.56,126.56,4500.0,126.71,126.75,126.56,126.56,4500.0
2018-10-08 15:25:00,126.55,126.62,126.35,126.45,7623.0,126.55,126.62,126.35,126.45,7623.0
2018-10-08 15:30:00,126.45,126.53,126.42,126.43,7550.0,126.45,126.53,126.42,126.43,7550.0
2018-10-08 15:35:00,126.42,126.62,126.41,126.59,11008.0,126.42,126.62,126.41,126.59,11008.0
2018-10-08 15:40:00,126.59,126.7,126.58,126.65,9900.0,126.59,126.7,126.58,126.65,9900.0
2018-10-08 15:45:00,126.6,126.76,126.6,126.76,14829.0,126.6,126.76,126.6,126.76,14829.0
2018-10-08 15:50:00,126.76,126.76,126.56,126.62,12049.0,126.76,126.76,126.56,126.62,12049.0
2018-10-08 15:55:00,126.6,126.63,126.36,126.49,50561.0,126.6,126.63,126.36,126.49,50561.0
2018-10-09 09:30:00,126.34,126.65,125.85,126.32,16436.0,126.34,126.65,125.85,126.32,16436.0
2018-10-09 09:35:00,126.44,126.69,125.94,126.42,5364.0,126.44,126.69,125.94,126.42,5364.0
2018-10-09 09:40:00,126.46,126.94,126.22,126.85,12400.0,126.46,126.94,126.22,126.85,12400.0
2018-10-09 09:45:00,126.9,127.01,126.66,126.88,12305.0,126.9,127.01,126.66,126.88,12305.0
2018-10-09 09:50:00,127.01,127.23,126.91,127.08,8652.0,127.01,127.23,126.91,127.08,8652.0
2018-10-09 09:55:00,127.22,127.59,127.22,127.46,7036.0,127.22,127.59,127.22,127.46,7036.0
2018-10-09 10:00:00,127.52,127.84,127.52,127.84,8695.0,127.52,127.84,127.52,127.84,8695.0
2018-10-09 10:05:00,127.84,127.97,127.6,127.84,8271.0,127.84,127.97,127.6,127.84,8271.0
2018-10-09 10:10:00,127.78,127.78,127.61,127.61,10035.0,127.78,127.78,127.61,127.61,10035.0
2018-10-09 10:15:00,127.59,127.84,127.53,127.63,17404.0,127.59,127.84,127.53,127.63,17404.0
2018-10-09 10:20:00,127.75,128.19,127.74,128.15,9422.0,127.75,128.19,127.74,128.15,9422.0
2018-10-09 10:25:00,128.18,128.25,127.83,128.18,10627.0,128.18,128.25,127.83,128.18,10627.0
2018-10-09 10:30:00,128.18,128.28,128.04,128.09,7125.0,128.18,128.28,128.04,128.09,7125.0
2018-10-09 10:35:00,128.18,128.28,127.95,127.95,5974.0,128.18,128.28,127.95,127.95,5974.0
2018-10-09 10:40:00,127.95,128.22,127.8,127.82,12817.0,127.95,128.22,127.8,127.82,12817.0
2018-10-09 10:45:00,127.86,128.1,127.85,128.05,10583.0,127.86,128.1,127.85,128.05,10583.0
2018-10-09 10:50:00,128.05,128.05,127.64,127.69,7544.0,128.05,128.05,127.64,127.69,7544.0
2018-10-09 10:55:00,127.76,127.97,127.75,127.86,7000.0,127.76,127.97,127.75,127.86,7000.0
2018-10-09 11:00:00,127.84,127.88,127.67,127.85,6053.0,127.84,127.88,127.67,127.85,6053.0
2018-10-09 11:05:00,127.78,127.84,127.5,127.5,4997.0,127.78,127.84,127.5,127.5,4997.0
2018-10-09 11:10:00,127.47,127.77,127.47,127.69,5140.0,127.47,127.77,127.47,127.69,5140.0
2018-10-09 11:15:00,127.77,127.77,127.45,127.52,8066.0,127.77,127.77,127.45,127.52,8066.0
2018-10-09 11:20:00,127.55,127.82,127.55,127.72,4326.0,127.55,127.82,127.55,127.72,4326.0
2018-10-09 11:25:00,127.76,128.07,127.73,128.03,8289.0,127.76,128.07,127.73,128.03,8289.0
2018-10-09 11:30:00,128.03,128.08,127.98,128.01,8311.0,128.03,128.08,127.98,128.01,8311.0
2018-10-09 11:35:00,128.03,128.28,128.0,128.25,6742.0,128.03,128.28,128.0,128.25,6742.0
2018-10-09 11:40:00,128.28,128.39,128.27,128.32,6594.0,128.28,128.39,128.27,128.32,6594.0
2018-10-09 11:45:00,128.32,128.32,128.11,128.19,7022.0,128.32,128.32,128.11,128.19,7022.0
2018-10-09 11:50:00,128.2,128.44,128.2,128.33,5410.0,128.2,128.44,128.2,128.33,5410.0
2018-10-09 11:55:00,128.36,128.41,128.17,128.21,13751.0,128.36,128.41,128.17,128.21,13751.0
2018-10-09 12:00:00,128.17,128.19,128.07,128.18,8516.0,128.17,128.19,128.07,128.18,8516.0
2018-10-09 12:05:00,128.11,128.43,128.06,128.25,11818.0,128.11,128.43,128.06,128.25,11818.0
2018-10-09 12:10:00,128.25,128.25,127.95,128.03,4731.0,128.25,128.25,127.95,128.03,4731.0
2018-10-09 12:15:00,128.02,128.03,127.9,127.9,6492.0,128.02,128.03,127.9,127.9,6492.0
2018-10-09 12:20:00,127.86,127.91,127.79,127.86,8126.0,127.86,127.91,127.79,127.86,8126.0
2018-10-09 12:25:00,127.87,127.98,127.87,127.93,4800.0,127.87,127.98,127.87,127.93,4800.0
2018-10-09 12:30:00,127.87,127.92,127.83,127.9,4831.0,127.87,127.92,127.83,127.9,4831.0
2018-10-09 12:35:00,127.9,128.0,127.89,127.89,4798.0,127.9,128.0,127.89,127.89,4798.0
2018-10-09 12:40:00,127.91,127.96,127.79,127.79,1896.0,127.91,127.96,127.79,127.79,1896.0
2018-10-09 12:45:00,127.72,127.75,127.48,127.54,11393.0,127.72,127.75,127.48,127.54,11393.0
2018-10-09 12:50:00,127.48,127.51,127.39,127.4,2700.0,127.48,127.51,127.39,127.4,2700.0
2018-10-09 12:55:00,127.38,127.46,127.33,127.33,3616.0,127.38,127.46,127.33,127.33,3616.0
2018-10-09 13:00:00,127.28,127.3,127.15,127.21,4851.0,127.28,127.3,127.15,127.21,4851.0
2018-10-09 13:05:00,127.21,127.24,127.2,127.2,2380.0,127.21,127.24,127.2,127.2,2380.0
2018-10-09 13:10:00,127.21,127.45,127.2,127.42,4726.0,127.21,127.45,127.2,127.42,4726.0
2018-10-09 13:15:00,127.43,127.54,127.4,127.43,4666.0,127.43,127.54,127.4,127.43,4666.0
2018-10-09 13:20:00,127.36,127.69,127.35,127.61,8117.0,127.36,127.69,127.35,127.61,8117.0
2018-10-09 13:25:00,127.6,127.64,127.5,127.64,4100.0,127.6,127.64,127.5,127.64,4100.0
2018-10-09 13:30:00,127.57,127.64,127.5,127.56,3361.0,127.57,127.64,127.5,127.56,3361.0
2018-10-09 13:35:00,127.51,127.61,127.5,127.59,7912.0,127.51,127.61,127.5,127.59,7912.0
2018-10-09 13:40:00,127.6,127.68,127.46,127.56,3564.0,127.6,127.68,127.46,127.56,3564.0
2018-10-09 13:45:00,127.55,127.59,127.5,127.51,6298.0,127.55,127.59,127.5,127.51,6298.0
2018-10-09 13:50:00,127.54,127.59,127.5,127.59,1930.0,127.54,127.59,127.5,127.59,1930.0
2018-10-09 13:55:00,127.5,127.69,127.5,127.62,5945.0,127.5,127.69,127.5,127.62,5945.0
2018-10-09 14:00:00,127.69,127.69,127.51,127.57,4900.0,127.69,127.69,127.51,127.57,4900.0
2018-10-09 14:05:00,127.56,127.72,127.44,127.72,5816.0,127.56,127.72,127.44,127.72,5816.0
2018-10-09 14:10:00,127.76,127.84,127.71,127.82,8280.0,127.76,127.84,127.71,127.82,8280.0
2018-10-09 14:15:00,127.82,127.84,127.5,127.5,7169.0,127.82,127.84,127.5,127.5,7169.0
2018-10-09 14:20:00,127.52,127.67,127.51,127.54,14937.0,127.52,127.67,127.51,127.54,14937.0
2018-10-09 14:25:00,127.54,127.63,127.49,127.61,14411.0,127.54,127.63,127.49,127.61,14411.0
2018-10-09 14:30:00,127.6,127.6,127.51,127.53,3800.0,127.6,127.6,127.51,127.53,3800.0
2018-10-09 14:35:00,127.52,127.56,127.47,127.5,8551.0,127.52,127.56,127.47,127.5,8551.0
2018-10-09 14:40:00,127.54,127.58,127.45,127.48,10324.0,127.54,127.58,127.45,127.48,10324.0
2018-10-09 14:45:00,127.48,127.49,127.37,127.49,17369.0,127.48,127.49,127.37,127.49,17369.0
2018-10-09 14:50:00,127.53,127.84,127.53,127.84,5623.0,127.53,127.84,127.53,127.84,5623.0
2018-10-09 14:55:00,127.84,128.06,127.83,128.01,7588.0,127.84,128.06,127.83,128.01,7588.0
2018-10-09 15:00:00,127.98,128.12,127.95,128.01,9508.0,127.98,128.12,127.95,128.01,9508.0
2018-10-09 15:05:00,127.96,128.0,127.89,127.92,5791.0,127.96,128.0,127.89,127.92,5791.0
2018-10-09 15:10:00,127.87,127.93,127.84,127.89,7500.0,127.87,127.93,127.84,127.89,7500.0
2018-10-09 15:15:00,127.89,127.91,127.83,127.9,5706.0,127.89,127.91,127.83,127.9,5706.0
2018-10-09 15:20:00,127.9,127.9,127.56,127.63,5474.0,127.9,127.9,127.56,127.63,5474.0
2018-10-09 15:25:00,127.65,127.75,127.65,127.74,11990.0,127.65,127.75,127.65,127.74,11990.0
2018-10-09 15:30:00,127.73,127.87,127.67,127.72,14282.0,127.73,127.87,127.67,127.72,14282.0
2018-10-09 15:35:00,127.73,127.8,127.66,127.71,10279.0,127.73,127.8,127.66,127.71,10279.0
2018-10-09 15:40:00,127.7,127.76,127.54,127.54,10351.0,127.7,127.76,127.54,127.54,10351.0
2018-10-09 15:45:00,127.54,127.7,127.37,127.64,41661.0,127.54,127.7,127.37,127.64,41661.0
2018-10-09 15:50:00,127.61,127.61,127.36,127.5,22150.0,127.61,127.61,127.36,127.5,22150.0
2018-10-09 15:55:00,127.5,127.5,127.32,127.38,54864.0,127.5,127.5,127.32,127.38,54864.0
2018-10-10 09:30:00,127.31,127.76,127.05,127.76,6503.0,127.31,127.76,127.05,127.76,6503.0
2018-10-10 09:35:00,127.48,127.63,127.15,127.15,2400.0,127.48,127.63,127.15,127.15,2400.0
2018-10-10 09:40:00,127.13,127.15,126.86,126.87,800.0,127.13,127.15,126.86,126.87,800.0
2018-10-10 09:45:00,127.01,127.18,126.92,126.98,1663.0,127.01,127.18,126.92,126.98,1663.0
2018-10-10 09:50:00,126.89,126.99,126.65,126.65,2720.0,126.89,126.99,126.65,126.65,2720.0
2018-10-10 09:55:00,126.56,126.56,126.22,126.22,400.0,126.56,126.56,126.22,126.22,400.0
2018-10-10 10:00:00,126.13,126.43,125.92,125.93,4800.0,126.13,126.43,125.92,125.93,4800.0
2018-10-10 10:05:00,126.1,126.5,126.05,126.45,10687.0,126.1,126.5,126.05,126.45,10687.0
2018-10-10 10:10:00,126.38,126.76,126.32,126.7,5205.0,126.38,126.76,126.32,126.7,5205.0
2018-10-10 10:15:00,126.55,126.57,126.1,126.57,3600.0,126.55,126.57,126.1,126.57,3600.0
2018-10-10 10:20:00,126.67,127.07,126.65,127.07,3827.0,126.67,127.07,126.65,127.07,3827.0
2018-10-10 10:25:00,127.07,127.16,126.94,126.96,3900.0,127.07,127.16,126.94,126.96,3900.0
2018-10-10 10:30:00,126.82,127.08,126.82,127.03,3400.0,126.82,127.08,126.82,127.03,3400.0
2018-10-10 10:35:00,127.03,127.13,126.96,127.09,8395.0,127.03,127.13,126.96,127.09,8395.0
2018-10-10 10:40:00,127.16,127.34,127.11,127.2,14508.0,127.16,127.34,127.11,127.2,14508.0
2018-10-10 10:45:00,127.2,127.21,126.84,126.84,9814.0,127.2,127.21,126.84,126.84,9814.0
2018-10-10 10:50:00,126.89,127.1,126.89,126.9,3500.0,126.89,127.1,126.89,126.9,3500.0
2018-10-10 10:55:00,126.86,126.89,126.73,126.82,4794.0,126.86,126.89,126.73,126.82,4794.0
2018-10-10 11:00:00,126.71,126.71,126.28,126.28,3134.0,126.71,126.71,126.28,126.28,3134.0
2018-10-10 11:05:00,126.25,126.29,126.19,126.2,1100.0,126.25,126.29,126.19,126.2,1100.0
2018-10-10 11:10:00,126.15,126.28,126.03,126.04,3000.0,126.15,126.28,126.03,126.04,3000.0
2018-10-10 11:15:00,126.08,126.13,125.89,125.93,3855.0,126.08,126.13,125.89,125.93,3855.0
2018-10-10 11:20:00,125.98,125.99,125.81,125.81,5133.0,125.98,125.99,125.81,125.81,5133.0
2018-10-10 11:25:00,125.84,126.02,125.78,125.97,4117.0,125.84,126.02,125.78,125.97,4117.0
2018-10-10 11:30:00,125.98,125.98,125.79,125.85,1000.0,125.98,125.98,125.79,125.85,1000.0
2018-10-10 11:35:00,125.71,125.71,125.62,125.62,500.0,125.71,125.71,125.62,125.62,500.0
2018-10-10 11:40:00,125.64,125.94,125.59,125.88,8306.0,125.64,125.94,125.59,125.88,8306.0
2018-10-10 11:45:00,125.76,125.87,125.68,125.87,1200.0,125.76,125.87,125.68,125.87,1200.0
2018-10-10 11:50:00,125.96,125.96,125.63,125.66,2810.0,125.96,125.96,125.63,125.66,2810.0
2018-10-10 11:55:00,125.63,125.7,125.49,125.49,1941.0,125.63,125.7,125.49,125.49,1941.0
2018-10-10 12:00:00,125.37,125.55,125.35,125.43,3032.0,125.37,125.55,125.35,125.43,3032.0
2018-10-10 12:05:00,125.44,125.44,125.25,125.32,2302.0,125.44,125.44,125.25,125.32,2302.0
2018-10-10 12:10:00,125.33,125.5,125.3,125.48,3535.0,125.33,125.5,125.3,125.48,3535.0
2018-10-10 12:15:00,125.51,125.85,125.51,125.7,5948.0,125.51,125.85,125.51,125.7,5948.0
2018-10-10 12:20:00,125.76,125.76,125.57,125.57,2499.0,125.76,125.76,125.57,125.57,2499.0
2018-10-10 12:25:00,125.55,125.62,125.47,125.48,2365.0,125.55,125.62,125.47,125.48,2365.0
2018-10-10 12:30:00,125.39,125.42,125.33,125.41,3152.0,125.39,125.42,125.33,125.41,3152.0
2018-10-10 12:35:00,125.42,125.43,125.25,125.26,3400.0,125.42,125.43,125.25,125.26,3400.0
2018-10-10 12:40:00,125.24,125.42,125.21,125.39,6229.0,125.24,125.42,125.21,125.39,6229.0
2018-10-10 12:45:00,125.45,125.7,125.45,125.67,12727.0,125.45,125.7,125.45,125.67,12727.0
2018-10-10 12:50:00,125.65,125.85,125.63,125.77,1800.0,125.65,125.85,125.63,125.77,1800.0
2018-10-10 12:55:00,125.86,125.92,125.75,125.75,11123.0,125.86,125.92,125.75,125.75,11123.0
2018-10-10 13:00:00,125.7,125.7,125.36,125.36,4601.0,125.7,125.7,125.36,125.36,4601.0
2018-10-10 13:05:00,125.39,125.51,125.39,125.42,3662.0,125.39,125.51,125.39,125.42,3662.0
2018-10-10 13:10:00,125.47,125.57,125.4,125.5,5764.0,125.47,125.57,125.4,125.5,5764.0
2018-10-10 13:15:00,125.46,125.55,125.35,125.52,6160.0,125.46,125.55,125.35,125.52,6160.0
2018-10-10 13:20:00,125.63,125.68,125.51,125.61,3137.0,125.63,125.68,125.51,125.61,3137.0
2018-10-10 13:25:00,125.6,125.6,125.45,125.47,2490.0,125.6,125.6,125.45,125.47,2490.0
2018-10-10 13:30:00,125.5,125.56,125.39,125.56,2070.0,125.5,125.56,125.39,125.56,2070.0
2018-10-10 13:35:00,125.55,125.6,125.5,125.52,2405.0,125.55,125.6,125.5,125.52,2405.0
2018-10-10 13:40:00,125.6,125.61,125.32,125.35,2576.0,125.6,125.61,125.32,125.35,2576.0
2018-10-10 13:45:00,125.3,125.5,125.26,125.5,2814.0,125.3,125.5,125.26,125.5,2814.0
2018-10-10 13:50:00,125.47,125.47,125.25,125.29,5800.0,125.47,125.47,125.25,125.29,5800.0
2018-10-10 13:55:00,125.23,125.26,125.18,125.21,2647.0,125.23,125.26,125.18,125.21,2647.0
2018-10-10 14:00:00,125.25,125.31,125.1,125.22,5208.0,125.25,125.31,125.1,125.22,5208.0
2018-10-10 14:05:00,125.12,125.12,124.77,124.82,5972.0,125.12,125.12,124.77,124.82,5972.0
2018-10-10 14:10:00,124.84,124.96,124.68,124.72,8032.0,124.84,124.96,124.68,124.72,8032.0
2018-10-10 14:15:00,124.74,125.0,124.72,124.95,6033.0,124.74,125.0,124.72,124.95,6033.0
2018-10-10 14:20:00,124.89,124.91,124.69,124.76,6512.0,124.89,124.91,124.69,124.76,6512.0
2018-10-10 14:25:00,124.81,124.82,124.53,124.58,8055.0,124.81,124.82,124.53,124.58,8055.0
2018-10-10 14:30:00,124.64,124.74,124.57,124.57,4101.0,124.64,124.74,124.57,124.57,4101.0
2018-10-10 14:35:00,124.55,124.58,124.34,124.47,7247.0,124.55,124.58,124.34,124.47,7247.0
2018-10-10 14:40:00,124.44,124.6,124.35,124.38,5000.0,124.44,124.6,124.35,124.38,5000.0
2018-10-10 14:45:00,124.31,124.56,124.31,124.45,4614.0,124.31,124.56,124.31,124.45,4614.0
2018-10-10 14:50:00,124.47,124.67,124.46,124.59,4533.0,124.47,124.67,124.46,124.59,4533.0
2018-10-10 14:55:00,124.56,124.63,124.5,124.62,20483.0,124.56,124.63,124.5,124.62,20483.0
2018-10-10 15:00:00,124.58,124.58,124.25,124.27,12058.0,124.58,124.58,124.25,124.27,12058.0
2018-10-10 15:05:00,124.29,124.32,124.07,124.14,13889.0,124.29,124.32,124.07,124.14,13889.0
2018-10-10 15:10:00,124.11,124.12,123.71,123.89,16201.0,124.11,124.12,123.71,123.89,16201.0
2018-10-10 15:15:00,123.88,124.07,123.81,123.88,5879.0,123.88,124.07,123.81,123.88,5879.0
2018-10-10 15:20:00,123.88,124.32,123.83,124.2,10242.0,123.88,124.32,123.83,124.2,10242.0
2018-10-10 15:25:00,124.19,124.28,124.0,124.25,9774.0,124.19,124.28,124.0,124.25,9774.0
2018-10-10 15:30:00,124.24,124.25,123.73,123.73,10573.0,124.24,124.25,123.73,123.73,10573.0
2018-10-10 15:35:00,123.72,123.73,123.38,123.45,17203.0,123.72,123.73,123.38,123.45,17203.0
2018-10-10 15:40:00,123.45,123.45,123.13,123.34,12884.0,123.45,123.45,123.13,123.34,12884.0
2018-10-10 15:45:00,123.3,123.75,123.1,123.67,19495.0,123.3,123.75,123.1,123.67,19495.0
2018-10-10 15:50:00,123.64,123.65,123.16,123.17,32089.0,123.64,123.65,123.16,123.17,32089.0
2018-10-10 15:55:00,123.14,123.15,122.6,122.83,75503.0,123.14,123.15,122.6,122.83,75503.0
2018-10-11 09:30:00,122.57,122.57,121.62,121.92,19884.0,122.57,122.57,121.62,121.92,19884.0
2018-10-11 09:35:00,121.84,121.98,121.0,121.01,21703.0,121.84,121.98,121.0,121.01,21703.0
2018-10-11 09:40:00,121.04,121.51,121.02,121.29,14150.0,121.04,121.51,121.02,121.29,14150.0
2018-10-11 09:45:00,121.32,122.29,121.2,121.95,27151.0,121.32,122.29,121.2,121.95,27151.0
2018-10-11 09:50:00,121.96,122.41,121.55,122.31,37151.0,121.96,122.41,121.55,122.31,37151.0
2018-10-11 09:55:00,122.24,123.15,122.24,123.09,14031.0,122.24,123.15,122.24,123.09,14031.0
2018-10-11 10:00:00,123.06,124.24,123.05,123.84,34028.0,123.06,124.24,123.05,123.84,34028.0
2018-10-11 10:05:00,123.94,123.94,123.34,123.81,11081.0,123.94,123.94,123.34,123.81,11081.0
2018-10-11 10:10:00,123.74,123.82,123.31,123.74,11674.0,123.74,123.82,123.31,123.74,11674.0
2018-10-11 10:15:00,123.69,123.71,123.13,123.39,12327.0,123.69,123.71,123.13,123.39,12327.0
2018-10-11 10:20:00,123.51,123.86,123.43,123.78,20126.0,123.51,123.86,123.43,123.78,20126.0
2018-10-11 10:25:00,123.78,124.57,123.78,124.43,20737.0,123.78,124.57,123.78,124.43,20737.0
2018-10-11 10:30:00,124.43,124.82,124.19,124.19,23706.0,124.43,124.82,124.19,124.19,23706.0
2018-10-11 10:35:00,124.26,124.57,124.16,124.34,8889.0,124.26,124.57,124.16,124.34,8889.0
2018-10-11 10:40:00,124.34,124.36,123.92,124.05,12335.0,124.34,124.36,123.92,124.05,12335.0
2018-10-11 10:45:00,124.13,124.21,123.71,123.71,11387.0,124.13,124.21,123.71,123.71,11387.0
2018-10-11 10:50:00,123.61,123.87,123.47,123.47,7347.0,123.61,123.87,123.47,123.47,7347.0
2018-10-11 10:55:00,123.6,123.69,123.43,123.55,7500.0,123.6,123.69,123.43,123.55,7500.0
2018-10-11 11:00:00,123.58,123.65,122.58,122.87,10123.0,123.58,123.65,122.58,122.87,10123.0
2018-10-11 11:05:00,122.87,123.2,122.79,122.98,6225.0,122.87,123.2,122.79,122.98,6225.0
2018-10-11 11:10:00,123.0,123.11,122.67,122.74,18351.0,123.0,123.11,122.67,122.74,18351.0
2018-10-11 11:15:00,122.62,122.88,122.34,122.35,31426.0,122.62,122.88,122.34,122.35,31426.0
2018-10-11 11:20:00,122.37,122.88,122.36,122.88,14489.0,122.37,122.88,122.36,122.88,14489.0
2018-10-11 11:25:00,122.83,123.06,122.71,122.77,12179.0,122.83,123.06,122.71,122.77,12179.0
2018-10-11 11:30:00,122.76,122.88,122.49,122.88,9624.0,122.76,122.88,122.49,122.88,9624.0
2018-10-11 11:35:00,122.82,123.21,122.65,123.21,12060.0,122.82,123.21,122.65,123.21,12060.0
2018-10-11 11:40:00,123.11,123.46,123.1,123.39,12658.0,123.11,123.46,123.1,123.39,12658.0
2018-10-11 11:45:00,123.3,123.7,123.29,123.7,7574.0,123.3,123.7,123.29,123.7,7574.0
2018-10-11 11:50:00,123.64,124.13,123.45,124.12,10776.0,123.64,124.13,123.45,124.12,10776.0
2018-10-11 11:55:00,124.07,124.37,123.78,123.78,13551.0,124.07,124.37,123.78,123.78,13551.0
2018-10-11 12:00:00,123.58,123.83,123.44,123.52,5340.0,123.58,123.83,123.44,123.52,5340.0
2018-10-11 12:05:00,123.49,123.87,123.35,123.75,34307.0,123.49,123.87,123.35,123.75,34307.0
2018-10-11 12:10:00,123.74,124.02,123.73,124.0,4205.0,123.74,124.02,123.73,124.0,4205.0
2018-10-11 12:15:00,124.04,124.27,124.01,124.26,6670.0,124.04,124.27,124.01,124.26,6670.0
2018-10-11 12:20:00,124.32,124.87,124.29,124.87,7789.0,124.32,124.87,124.29,124.87,7789.0
2018-10-11 12:25:00,124.88,124.92,124.47,124.47,10818.0,124.88,124.92,124.47,124.47,10818.0
2018-10-11 12:30:00,124.42,124.59,124.23,124.35,35744.0,124.42,124.59,124.23,124.35,35744.0
2018-10-11 12:35:00,124.24,124.38,124.18,124.18,4705.0,124.24,124.38,124.18,124.18,4705.0
2018-10-11 12:40:00,124.05,124.39,124.04,124.36,7336.0,124.05,124.39,124.04,124.36,7336.0
2018-10-11 12:45:00,124.36,124.36,123.93,124.08,4600.0,124.36,124.36,123.93,124.08,4600.0
2018-10-11 12:50:00,124.06,124.07,123.82,123.97,5048.0,124.06,124.07,123.82,123.97,5048.0
2018-10-11 12:55:00,123.92,124.01,123.79,123.93,5148.0,123.92,124.01,123.79,123.93,5148.0
2018-10-11 13:00:00,123.81,123.87,123.69,123.78,6684.0,123.81,123.87,123.69,123.78,6684.0
2018-10-11 13:05:00,123.77,124.09,123.71,124.08,14260.0,123.77,124.09,123.71,124.08,14260.0
2018-10-11 13:10:00,124.05,124.5,123.97,124.45,16575.0,124.05,124.5,123.97,124.45,16575.0
2018-10-11 13:15:00,124.45,124.46,124.3,124.34,5115.0,124.45,124.46,124.3,124.34,5115.0
2018-10-11 13:20:00,124.32,124.48,124.22,124.24,8064.0,124.32,124.48,124.22,124.24,8064.0
2018-10-11 13:25:00,124.3,124.4,124.07,124.33,11307.0,124.3,124.4,124.07,124.33,11307.0
2018-10-11 13:30:00,124.36,124.39,124.1,124.13,11645.0,124.36,124.39,124.1,124.13,11645.0
2018-10-11 13:35:00,124.11,124.15,124.01,124.06,3410.0,124.11,124.15,124.01,124.06,3410.0
2018-10-11 13:40:00,124.07,124.14,123.96,123.96,10166.0,124.07,124.14,123.96,123.96,10166.0
2018-10-11 13:45:00,123.83,123.99,123.77,123.77,6609.0,123.83,123.99,123.77,123.77,6609.0
2018-10-11 13:50:00,123.75,123.95,123.43,123.92,18827.0,123.75,123.95,123.43,123.92,18827.0
2018-10-11 13:55:00,123.83,124.1,123.7,124.1,4534.0,123.83,124.1,123.7,124.1,4534.0
2018-10-11 14:00:00,124.01,124.18,123.81,124.01,7337.0,124.01,124.18,123.81,124.01,7337.0
2018-10-11 14:05:00,124.06,124.16,123.78,123.78,2111.0,124.06,124.16,123.78,123.78,2111.0
2018-10-11 14:10:00,123.77,123.87,123.67,123.7,16425.0,123.77,123.87,123.67,123.7,16425.0
2018-10-11 14:15:00,123.7,123.88,123.45,123.63,6892.0,123.7,123.88,123.45,123.63,6892.0
2018-10-11 14:20:00,123.58,123.82,123.47,123.47,7548.0,123.58,123.82,123.47,123.47,7548.0
2018-10-11 14:25:00,123.47,123.76,123.4,123.54,7502.0,123.47,123.76,123.4,123.54,7502.0
2018-10-11 14:30:00,123.47,123.53,123.3,123.35,13366.0,123.47,123.53,123.3,123.35,13366.0
2018-10-11 14:35:00,123.3,123.3,122.96,123.06,15300.0,123.3,123.3,122.96,123.06,15300.0
2018-10-11 14:40:00,122.95,123.03,122.54,122.56,12546.0,122.95,123.03,122.54,122.56,12546.0
2018-10-11 14:45:00,122.46,122.84,121.97,122.77,27857.0,122.46,122.84,121.97,122.77,27857.0
2018-10-11 14:50:00,122.67,123.13,122.18,122.75,34791.0,122.67,123.13,122.18,122.75,34791.0
2018-10-11 14:55:00,122.83,122.98,122.64,122.8,17904.0,122.83,122.98,122.64,122.8,17904.0
2018-10-11 15:00:00,122.77,123.19,122.71,123.19,38333.0,122.77,123.19,122.71,123.19,38333.0
2018-10-11 15:05:00,123.18,123.41,122.8,122.86,13567.0,123.18,123.41,122.8,122.86,13567.0
2018-10-11 15:10:00,122.76,123.57,122.57,123.57,8328.0,122.76,123.57,122.57,123.57,8328.0
2018-10-11 15:15:00,123.57,124.13,123.45,124.03,24765.0,123.57,124.13,123.45,124.03,24765.0
2018-10-11 15:20:00,124.08,124.16,123.78,124.06,22181.0,124.08,124.16,123.78,124.06,22181.0
2018-10-11 15:25:00,123.99,124.1,123.62,123.74,8252.0,123.99,124.1,123.62,123.74,8252.0
2018-10-11 15:30:00,123.64,123.73,123.42,123.42,16035.0,123.64,123.73,123.42,123.42,16035.0
2018-10-11 15:35:00,123.4,123.62,123.07,123.4,33434.0,123.4,123.62,123.07,123.4,33434.0
2018-10-11 15:40:00,123.45,123.5,123.08,123.12,11200.0,123.45,123.5,123.08,123.12,11200.0
2018-10-11 15:45:00,123.07,123.24,122.36,122.36,20128.0,123.07,123.24,122.36,122.36,20128.0
2018-10-11 15:50:00,122.43,123.1,122.38,122.97,59978.0,122.43,123.1,122.38,122.97,59978.0
2018-10-11 15:55:00,122.96,122.96,122.55,122.59,94290.0,122.96,122.96,122.55,122.59,94290.0
2018-10-12 09:30:00,124.34,124.34,124.34,124.34,100.0,124.34,124.34,124.34,124.34,100.0
2018-10-12 09:35:00,123.5,124.73,123.5,124.58,34632.0,123.5,124.73,123.5,124.58,34632.0
2018-10-12 09:40:00,124.45,124.98,124.24,124.98,12266.0,124.45,124.98,124.24,124.98,12266.0
2018-10-12 09:45:00,124.8,124.9,124.68,124.79,3282.0,124.8,124.9,124.68,124.79,3282.0
2018-10-12 09:50:00,124.81,124.81,124.71,124.76,600.0,124.81,124.81,124.71,124.76,600.0
2018-10-12 09:55:00,124.71,125.22,124.71,125.09,4117.0,124.71,125.22,124.71,125.09,4117.0
2018-10-12 10:00:00,125.09,125.51,125.09,125.51,2401.0,125.09,125.51,125.09,125.51,2401.0
2018-10-12 10:05:00,125.44,125.68,125.25,125.68,4402.0,125.44,125.68,125.25,125.68,4402.0
2018-10-12 10:10:00,125.59,125.64,125.37,125.39,5536.0,125.59,125.64,125.37,125.39,5536.0
2018-10-12 10:15:00,125.32,125.35,125.18,125.35,4658.0,125.32,125.35,125.18,125.35,4658.0
2018-10-12 10:20:00,125.33,125.67,125.26,125.6,4110.0,125.33,125.67,125.26,125.6,4110.0
2018-10-12 10:25:00,125.59,125.66,125.23,125.39,9524.0,125.59,125.66,125.23,125.39,9524.0
2018-10-12 10:30:00,125.32,125.67,125.32,125.67,15638.0,125.32,125.67,125.32,125.67,15638.0
2018-10-12 10:35:00,125.55,125.84,125.55,125.84,3604.0,125.55,125.84,125.55,125.84,3604.0
2018-10-12 10:40:00,125.84,125.9,125.56,125.84,4102.0,125.84,125.9,125.56,125.84,4102.0
2018-10-12 10:45:00,125.95,125.95,125.64,125.72,4082.0,125.95,125.95,125.64,125.72,4082.0
2018-10-12 10:50:00,125.62,126.19,125.56,125.79,8470.0,125.62,126.19,125.56,125.79,8470.0
2018-10-12 10:55:00,125.93,125.93,125.35,125.53,6841.0,125.93,125.93,125.35,125.53,6841.0
2018-10-12 11:00:00,125.49,125.67,125.34,125.34,5047.0,125.49,125.67,125.34,125.34,5047.0
2018-10-12 11:05:00,125.32,125.8,125.18,125.69,6297.0,125.32,125.8,125.18,125.69,6297.0
2018-10-12 11:10:00,125.62,125.62,125.27,125.27,2117.0,125.62,125.62,125.27,125.27,2117.0
2018-10-12 11:15:00,125.27,125.34,125.17,125.24,2800.0,125.27,125.34,125.17,125.24,2800.0
2018-10-12 11:20:00,125.24,125.38,125.24,125.3,2500.0,125.24,125.38,125.24,125.3,2500.0
2018-10-12 11:25:00,125.19,125.19,124.86,125.12,6083.0,125.19,125.19,124.86,125.12,6083.0
2018-10-12 11:30:00,125.05,125.28,125.04,125.1,2400.0,125.05,125.28,125.04,125.1,2400.0
2018-10-12 11:35:00,125.02,125.02,124.79,124.84,4400.0,125.02,125.02,124.79,124.84,4400.0
2018-10-12 11:40:00,124.87,124.9,124.54,124.6,5922.0,124.87,124.9,124.54,124.6,5922.0
2018-10-12 11:45:00,124.54,124.79,124.38,124.79,6703.0,124.54,124.79,124.38,124.79,6703.0
2018-10-12 11:50:00,124.86,124.98,124.84,124.84,2900.0,124.86,124.98,124.84,124.84,2900.0
2018-10-12 11:55:00,124.81,124.94,124.77,124.77,2645.0,124.81,124.94,124.77,124.77,2645.0
2018-10-12 12:00:00,124.64,124.82,124.45,124.53,7600.0,124.64,124.82,124.45,124.53,7600.0
2018-10-12 12:05:00,124.55,124.66,124.37,124.66,7018.0,124.55,124.66,124.37,124.66,7018.0
2018-10-12 12:10:00,124.78,124.79,124.47,124.72,3535.0,124.78,124.79,124.47,124.72,3535.0
2018-10-12 12:15:00,124.7,124.76,124.49,124.53,4550.0,124.7,124.76,124.49,124.53,4550.0
2018-10-12 12:20:00,124.51,124.66,124.42,124.66,3262.0,124.51,124.66,124.42,124.66,3262.0
2018-10-12 12:25:00,124.59,124.59,124.21,124.33,5066.0,124.59,124.59,124.21,124.33,5066.0
2018-10-12 12:30:00,124.36,124.37,124.19,124.35,3600.0,124.36,124.37,124.19,124.35,3600.0
2018-10-12 12:35:00,124.29,124.29,124.02,124.02,4933.0,124.29,124.29,124.02,124.02,4933.0
2018-10-12 12:40:00,124.02,124.08,123.84,123.86,8101.0,124.02,124.08,123.84,123.86,8101.0
2018-10-12 12:45:00,123.91,123.96,123.71,123.76,4371.0,123.91,123.96,123.71,123.76,4371.0
2018-10-12 12:50:00,123.65,124.13,123.65,124.13,6943.0,123.65,124.13,123.65,124.13,6943.0
2018-10-12 12:55:00,124.28,124.45,124.27,124.38,5681.0,124.28,124.45,124.27,124.38,5681.0
2018-10-12 13:00:00,124.32,124.64,124.26,124.62,6261.0,124.32,124.64,124.26,124.62,6261.0
2018-10-12 13:05:00,124.72,124.72,124.55,124.64,8119.0,124.72,124.72,124.55,124.64,8119.0
2018-10-12 13:10:00,124.65,124.75,124.39,124.44,8025.0,124.65,124.75,124.39,124.44,8025.0
2018-10-12 13:15:00,124.46,124.49,124.29,124.33,2512.0,124.46,124.49,124.29,124.33,2512.0
2018-10-12 13:20:00,124.41,124.61,124.41,124.5,4793.0,124.41,124.61,124.41,124.5,4793.0
2018-10-12 13:25:00,124.45,124.55,124.11,124.11,4651.0,124.45,124.55,124.11,124.11,4651.0
2018-10-12 13:30:00,124.1,124.1,123.92,124.01,4585.0,124.1,124.1,123.92,124.01,4585.0
2018-10-12 13:35:00,123.93,124.0,123.79,124.0,5282.0,123.93,124.0,123.79,124.0,5282.0
2018-10-12 13:40:00,124.04,124.34,123.99,124.22,7304.0,124.04,124.34,123.99,124.22,7304.0
2018-10-12 13:45:00,124.35,124.51,124.28,124.49,1570.0,124.35,124.51,124.28,124.49,1570.0
2018-10-12 13:50:00,124.44,124.47,124.35,124.47,3486.0,124.44,124.47,124.35,124.47,3486.0
2018-10-12 13:55:00,124.48,124.57,124.36,124.36,3000.0,124.48,124.57,124.36,124.36,3000.0
2018-10-12 14:00:00,124.4,124.4,124.05,124.16,2319.0,124.4,124.4,124.05,124.16,2319.0
2018-10-12 14:05:00,124.14,124.24,124.03,124.09,3230.0,124.14,124.24,124.03,124.09,3230.0
2018-10-12 14:10:00,124.06,124.06,123.77,123.77,3000.0,124.06,124.06,123.77,123.77,3000.0
2018-10-12 14:15:00,123.8,124.16,123.8,124.09,3491.0,123.8,124.16,123.8,124.09,3491.0
2018-10-12 14:20:00,124.18,124.19,123.99,124.06,3145.0,124.18,124.19,123.99,124.06,3145.0
2018-10-12 14:25:00,123.98,124.33,123.88,124.32,5000.0,123.98,124.33,123.88,124.32,5000.0
2018-10-12 14:30:00,124.35,124.35,123.99,124.11,5134.0,124.35,124.35,123.99,124.11,5134.0
2018-10-12 14:35:00,124.19,124.32,124.19,124.32,5226.0,124.19,124.32,124.19,124.32,5226.0
2018-10-12 14:40:00,124.35,124.35,124.21,124.3,4172.0,124.35,124.35,124.21,124.3,4172.0
2018-10-12 14:45:00,124.34,124.42,124.25,124.3,5906.0,124.34,124.42,124.25,124.3,5906.0
2018-10-12 14:50:00,124.36,124.69,124.36,124.69,5905.0,124.36,124.69,124.36,124.69,5905.0
2018-10-12 14:55:00,124.79,124.84,124.49,124.59,15522.0,124.79,124.84,124.49,124.59,15522.0
2018-10-12 15:00:00,124.63,124.71,124.28,124.28,8433.0,124.63,124.71,124.28,124.28,8433.0
2018-10-12 15:05:00,124.28,124.73,124.23,124.73,13268.0,124.28,124.73,124.23,124.73,13268.0
2018-10-12 15:10:00,124.72,124.75,124.47,124.56,7900.0,124.72,124.75,124.47,124.56,7900.0
2018-10-12 15:15:00,124.57,124.57,124.27,124.27,7722.0,124.57,124.57,124.27,124.27,7722.0
2018-10-12 15:20:00,124.29,124.55,124.29,124.37,12397.0,124.29,124.55,124.29,124.37,12397.0
2018-10-12 15:25:00,124.4,124.72,124.38,124.62,12700.0,124.4,124.72,124.38,124.62,12700.0
2018-10-12 15:30:00,124.59,124.92,124.49,124.91,18176.0,124.59,124.92,124.49,124.91,18176.0
2018-10-12 15:35:00,124.88,124.88,124.5,124.59,14563.0,124.88,124.88,124.5,124.59,14563.0
2018-10-12 15:40:00,124.59,124.84,124.58,124.81,14677.0,124.59,124.84,124.58,124.81,14677.0
2018-10-12 15:45:00,124.8,124.93,124.7,124.83,19156.0,124.8,124.93,124.7,124.83,19156.0
2018-10-12 15:50:00,124.84,125.14,124.74,124.95,23045.0,124.84,125.14,124.74,124.95,23045.0
2018-10-12 15:55:00,124.95,125.19,124.72,124.8,46887.0,124.95,125.19,124.72,124.8,46887.0
2018-10-15 09:30:00,124.48,124.95,124.0,124.01,12622.0,124.48,124.95,124.0,124.01,12622.0
2018-10-15 09:35:00,123.91,124.47,123.69,123.88,6205.0,123.91,124.47,123.69,123.88,6205.0
2018-10-15 09:40:00,123.87,124.22,123.76,124.16,2861.0,123.87,124.22,123.76,124.16,2861.0
2018-10-15 09:45:00,124.39,124.73,124.33,124.52,6661.0,124.39,124.73,124.33,124.52,6661.0
2018-10-15 09:50:00,124.5,125.02,124.31,124.72,16478.0,124.5,125.02,124.31,124.72,16478.0
2018-10-15 09:55:00,124.78,124.78,124.65,124.66,610.0,124.78,124.78,124.65,124.66,610.0
2018-10-15 10:00:00,124.58,124.67,124.33,124.33,3020.0,124.58,124.67,124.33,124.33,3020.0
2018-10-15 10:05:00,124.37,124.46,124.24,124.43,4333.0,124.37,124.46,124.24,124.43,4333.0
2018-10-15 10:10:00,124.42,124.64,124.32,124.62,6032.0,124.42,124.64,124.32,124.62,6032.0
2018-10-15 10:15:00,124.63,124.7,124.37,124.45,8997.0,124.63,124.7,124.37,124.45,8997.0
2018-10-15 10:20:00,124.41,124.88,124.4,124.88,2905.0,124.41,124.88,124.4,124.88,2905.0
2018-10-15 10:25:00,124.86,124.94,124.79,124.94,1471.0,124.86,124.94,124.79,124.94,1471.0
2018-10-15 10:30:00,124.84,125.08,124.81,124.98,3682.0,124.84,125.08,124.81,124.98,3682.0
2018-10-15 10:35:00,124.97,124.97,124.64,124.82,3608.0,124.97,124.97,124.64,124.82,3608.0
2018-10-15 10:40:00,124.85,124.92,124.59,124.59,5322.0,124.85,124.92,124.59,124.59,5322.0
2018-10-15 10:45:00,124.64,124.82,124.59,124.77,4654.0,124.64,124.82,124.59,124.77,4654.0
2018-10-15 10:50:00,124.71,124.85,124.66,124.72,2550.0,124.71,124.85,124.66,124.72,2550.0
2018-10-15 10:55:00,124.77,124.77,124.64,124.64,1900.0,124.77,124.77,124.64,124.64,1900.0
2018-10-15 11:00:00,124.68,124.77,124.63,124.71,5424.0,124.68,124.77,124.63,124.71,5424.0
2018-10-15 11:05:00,124.77,124.84,124.77,124.82,838.0,124.77,124.84,124.77,124.82,838.0
2018-10-15 11:10:00,124.77,124.94,124.76,124.93,3722.0,124.77,124.94,124.76,124.93,3722.0
2018-10-15 11:15:00,124.88,124.9,124.63,124.63,2882.0,124.88,124.9,124.63,124.63,2882.0
2018-10-15 11:20:00,124.68,124.68,124.44,124.44,700.0,124.68,124.68,124.44,124.44,700.0
2018-10-15 11:25:00,124.45,124.87,124.4,124.87,5000.0,124.45,124.87,124.4,124.87,5000.0
2018-10-15 11:30:00,124.94,125.01,124.86,124.89,1905.0,124.94,125.01,124.86,124.89,1905.0
2018-10-15 11:35:00,124.99,125.05,124.9,124.9,2604.0,124.99,125.05,124.9,124.9,2604.0
2018-10-15 11:40:00,124.85,124.85,124.74,124.83,1299.0,124.85,124.85,124.74,124.83,1299.0
2018-10-15 11:45:00,124.83,124.83,124.66,124.75,2006.0,124.83,124.83,124.66,124.75,2006.0
2018-10-15 11:50:00,124.78,124.86,124.54,124.54,3312.0,124.78,124.86,124.54,124.54,3312.0
2018-10-15 11:55:00,124.54,124.66,124.34,124.34,5127.0,124.54,124.66,124.34,124.34,5127.0
2018-10-15 12:00:00,124.3,124.45,124.26,124.4,3245.0,124.3,124.45,124.26,124.4,3245.0
2018-10-15 12:05:00,124.49,124.5,124.28,124.28,4215.0,124.49,124.5,124.28,124.28,4215.0
2018-10-15 12:10:00,124.24,124.33,124.17,124.24,5400.0,124.24,124.33,124.17,124.24,5400.0
2018-10-15 12:15:00,124.28,124.42,124.28,124.39,2506.0,124.28,124.42,124.28,124.39,2506.0
2018-10-15 12:20:00,124.45,124.58,124.44,124.55,1770.0,124.45,124.58,124.44,124.55,1770.0
2018-10-15 12:25:00,124.55,124.6,124.51,124.52,2800.0,124.55,124.6,124.51,124.52,2800.0
2018-10-15 12:30:00,124.51,124.73,124.51,124.72,2678.0,124.51,124.73,124.51,124.72,2678.0
2018-10-15 12:35:00,124.73,124.77,124.68,124.71,1700.0,124.73,124.77,124.68,124.71,1700.0
2018-10-15 12:40:00,124.62,124.65,124.53,124.59,1352.0,124.62,124.65,124.53,124.59,1352.0
2018-10-15 12:45:00,124.6,124.7,124.54,124.7,4999.0,124.6,124.7,124.54,124.7,4999.0
2018-10-15 12:50:00,124.76,124.86,124.76,124.76,1299.0,124.76,124.86,124.76,124.76,1299.0
2018-10-15 12:55:00,124.85,124.85,124.7,124.81,9373.0,124.85,124.85,124.7,124.81,9373.0
2018-10-15 13:00:00,124.85,125.03,124.82,125.01,5722.0,124.85,125.03,124.82,125.01,5722.0
2018-10-15 13:05:00,125.02,125.06,124.96,124.96,2300.0,125.02,125.06,124.96,124.96,2300.0
2018-10-15 13:10:00,124.95,125.05,124.94,125.05,611.0,124.95,125.05,124.94,125.05,611.0
2018-10-15 13:15:00,125.03,125.03,124.95,124.99,2529.0,125.03,125.03,124.95,124.99,2529.0
2018-10-15 13:20:00,124.93,124.93,124.76,124.79,1833.0,124.93,124.93,124.76,124.79,1833.0
2018-10-15 13:25:00,124.78,124.81,124.71,124.74,1361.0,124.78,124.81,124.71,124.74,1361.0
2018-10-15 13:30:00,124.73,124.99,124.67,124.99,3921.0,124.73,124.99,124.67,124.99,3921.0
2018-10-15 13:35:00,124.98,125.06,124.96,125.04,1300.0,124.98,125.06,124.96,125.04,1300.0
2018-10-15 13:40:00,125.07,125.38,125.06,125.38,3856.0,125.07,125.38,125.06,125.38,3856.0
2018-10-15 13:45:00,125.37,125.37,125.28,125.29,1800.0,125.37,125.37,125.28,125.29,1800.0
2018-10-15 13:50:00,125.33,125.33,125.21,125.21,1328.0,125.33,125.33,125.21,125.21,1328.0
2018-10-15 13:55:00,125.13,125.27,125.13,125.2,1461.0,125.13,125.27,125.13,125.2,1461.0
2018-10-15 14:00:00,125.21,125.21,124.93,125.0,3800.0,125.21,125.21,124.93,125.0,3800.0
2018-10-15 14:05:00,125.06,125.06,125.02,125.02,1500.0,125.06,125.06,125.02,125.02,1500.0
2018-10-15 14:10:00,125.0,125.04,124.72,124.78,4440.0,125.0,125.04,124.72,124.78,4440.0
2018-10-15 14:15:00,124.75,125.18,124.72,124.79,34799.0,124.75,125.18,124.72,124.79,34799.0
2018-10-15 14:20:00,124.79,125.12,124.75,124.98,5345.0,124.79,125.12,124.75,124.98,5345.0
2018-10-15 14:25:00,124.97,124.97,124.76,124.76,2661.0,124.97,124.97,124.76,124.76,2661.0
2018-10-15 14:30:00,124.77,124.91,124.74,124.91,3047.0,124.77,124.91,124.74,124.91,3047.0
2018-10-15 14:35:00,124.88,124.89,124.78,124.89,2800.0,124.88,124.89,124.78,124.89,2800.0
2018-10-15 14:40:00,124.9,125.07,124.9,125.07,3407.0,124.9,125.07,124.9,125.07,3407.0
2018-10-15 14:45:00,125.03,125.15,125.02,125.15,2190.0,125.03,125.15,125.02,125.15,2190.0
2018-10-15 14:50:00,125.18,125.26,125.18,125.25,1443.0,125.18,125.26,125.18,125.25,1443.0
2018-10-15 14:55:00,125.25,125.25,125.11,125.13,709.0,125.25,125.25,125.11,125.13,709.0
2018-10-15 15:00:00,125.11,125.11,124.98,125.11,4412.0,125.11,125.11,124.98,125.11,4412.0
2018-10-15 15:05:00,125.12,125.16,124.96,125.0,5655.0,125.12,125.16,124.96,125.0,5655.0
2018-10-15 15:10:00,125.0,125.02,124.89,124.91,6309.0,125.0,125.02,124.89,124.91,6309.0
2018-10-15 15:15:00,124.95,124.97,124.79,124.87,8689.0,124.95,124.97,124.79,124.87,8689.0
2018-10-15 15:20:00,124.87,124.97,124.8,124.94,7990.0,124.87,124.97,124.8,124.94,7990.0
2018-10-15 15:25:00,124.96,124.97,124.76,124.81,7336.0,124.96,124.97,124.76,124.81,7336.0
2018-10-15 15:30:00,124.8,124.83,124.66,124.79,7818.0,124.8,124.83,124.66,124.79,7818.0
2018-10-15 15:35:00,124.79,124.9,124.64,124.66,8390.0,124.79,124.9,124.64,124.66,8390.0
2018-10-15 15:40:00,124.65,124.78,124.62,124.64,10541.0,124.65,124.78,124.62,124.64,10541.0
2018-10-15 15:45:00,124.63,124.7,124.4,124.54,14237.0,124.63,124.7,124.4,124.54,14237.0
2018-10-15 15:50:00,124.54,124.68,124.32,124.4,11813.0,124.54,124.68,124.32,124.4,11813.0
2018-10-15 15:55:00,124.39,124.47,124.22,124.23,50040.0,124.39,124.47,124.22,124.23,50040.0
2018-10-16 09:30:00,125.17,125.97,125.17,125.97,8427.0,125.17,125.97,125.17,125.97,8427.0
2018-10-16 09:35:00,125.95,126.65,125.95,126.65,6608.0,125.95,126.65,125.95,126.65,6608.0
2018-10-16 09:40:00,126.67,126.69,126.29,126.31,4772.0,126.67,126.69,126.29,126.31,4772.0
2018-10-16 09:45:00,126.31,126.31,125.98,125.98,1100.0,126.31,126.31,125.98,125.98,1100.0
2018-10-16 09:50:00,126.08,126.28,126.05,126.17,2900.0,126.08,126.28,126.05,126.17,2900.0
2018-10-16 09:55:00,126.27,126.52,126.27,126.5,2918.0,126.27,126.52,126.27,126.5,2918.0
2018-10-16 10:00:00,126.56,127.0,126.56,127.0,4173.0,126.56,127.0,126.56,127.0,4173.0
2018-10-16 10:05:00,127.01,127.11,126.88,126.92,6147.0,127.01,127.11,126.88,126.92,6147.0
2018-10-16 10:10:00,126.92,126.99,126.63,126.65,2474.0,126.92,126.99,126.63,126.65,2474.0
2018-10-16 10:15:00,126.63,126.76,126.49,126.49,1500.0,126.63,126.76,126.49,126.49,1500.0
2018-10-16 10:20:00,126.54,126.64,126.5,126.56,3344.0,126.54,126.64,126.5,126.56,3344.0
2018-10-16 10:25:00,126.58,126.58,126.43,126.49,4658.0,126.58,126.58,126.43,126.49,4658.0
2018-10-16 10:30:00,126.46,126.64,126.4,126.4,4599.0,126.46,126.64,126.4,126.4,4599.0
2018-10-16 10:35:00,126.4,126.61,126.4,126.61,600.0,126.4,126.61,126.4,126.61,600.0
2018-10-16 10:40:00,126.72,127.13,126.67,126.98,4335.0,126.72,127.13,126.67,126.98,4335.0
2018-10-16 10:45:00,127.05,127.19,126.97,127.13,7605.0,127.05,127.19,126.97,127.13,7605.0
2018-10-16 10:50:00,127.17,127.36,127.15,127.17,4444.0,127.17,127.36,127.15,127.17,4444.0
2018-10-16 10:55:00,127.26,127.28,127.14,127.28,2797.0,127.26,127.28,127.14,127.28,2797.0
2018-10-16 11:00:00,127.29,127.35,127.18,127.34,3718.0,127.29,127.35,127.18,127.34,3718.0
2018-10-16 11:05:00,127.41,127.57,127.41,127.57,1916.0,127.41,127.57,127.41,127.57,1916.0
2018-10-16 11:10:00,127.56,127.65,127.51,127.65,4924.0,127.56,127.65,127.51,127.65,4924.0
2018-10-16 11:15:00,127.66,127.66,127.52,127.59,3447.0,127.66,127.66,127.52,127.59,3447.0
2018-10-16 11:20:00,127.58,127.66,127.55,127.66,6576.0,127.58,127.66,127.55,127.66,6576.0
2018-10-16 11:25:00,127.69,127.78,127.61,127.62,2200.0,127.69,127.78,127.61,127.62,2200.0
2018-10-16 11:30:00,127.65,127.78,127.64,127.78,6139.0,127.65,127.78,127.64,127.78,6139.0
2018-10-16 11:35:00,127.91,127.91,127.71,127.71,3238.0,127.91,127.91,127.71,127.71,3238.0
2018-10-16 11:40:00,127.71,127.8,127.66,127.68,1600.0,127.71,127.8,127.66,127.68,1600.0
2018-10-16 11:45:00,127.7,127.8,127.69,127.73,2446.0,127.7,127.8,127.69,127.73,2446.0
2018-10-16 11:50:00,127.79,127.81,127.64,127.78,5012.0,127.79,127.81,127.64,127.78,5012.0
2018-10-16 11:55:00,127.71,127.9,127.7,127.87,3605.0,127.71,127.9,127.7,127.87,3605.0
2018-10-16 12:00:00,127.92,127.99,127.77,127.78,5445.0,127.92,127.99,127.77,127.78,5445.0
2018-10-16 12:05:00,127.77,127.88,127.76,127.83,4267.0,127.77,127.88,127.76,127.83,4267.0
2018-10-16 12:10:00,127.83,127.88,127.8,127.84,1300.0,127.83,127.88,127.8,127.84,1300.0
2018-10-16 12:15:00,127.91,127.97,127.81,127.81,6510.0,127.91,127.97,127.81,127.81,6510.0
2018-10-16 12:20:00,127.88,127.91,127.83,127.89,2324.0,127.88,127.91,127.83,127.89,2324.0
2018-10-16 12:25:00,127.85,127.97,127.85,127.95,4462.0,127.85,127.97,127.85,127.95,4462.0
2018-10-16 12:30:00,127.93,128.0,127.92,127.97,3938.0,127.93,128.0,127.92,127.97,3938.0
2018-10-16 12:35:00,127.97,128.1,127.94,128.06,12889.0,127.97,128.1,127.94,128.06,12889.0
2018-10-16 12:40:00,128.03,128.24,128.03,128.24,5319.0,128.03,128.24,128.03,128.24,5319.0
2018-10-16 12:45:00,128.23,128.38,128.16,128.18,4998.0,128.23,128.38,128.16,128.18,4998.0
2018-10-16 12:50:00,128.19,128.23,128.16,128.22,1700.0,128.19,128.23,128.16,128.22,1700.0
2018-10-16 12:55:00,128.25,128.25,128.19,128.23,1800.0,128.25,128.25,128.19,128.23,1800.0
2018-10-16 13:00:00,128.31,128.33,128.23,128.27,3646.0,128.31,128.33,128.23,128.27,3646.0
2018-10-16 13:05:00,128.31,128.34,128.28,128.3,1247.0,128.31,128.34,128.28,128.3,1247.0
2018-10-16 13:10:00,128.34,128.43,128.32,128.38,4581.0,128.34,128.43,128.32,128.38,4581.0
2018-10-16 13:15:00,128.37,128.59,128.35,128.59,5269.0,128.37,128.59,128.35,128.59,5269.0
2018-10-16 13:20:00,128.59,128.65,128.52,128.65,4704.0,128.59,128.65,128.52,128.65,4704.0
2018-10-16 13:25:00,128.65,128.65,128.4,128.4,7475.0,128.65,128.65,128.4,128.4,7475.0
2018-10-16 13:30:00,128.42,128.64,128.37,128.64,7677.0,128.42,128.64,128.37,128.64,7677.0
2018-10-16 13:35:00,128.59,128.69,128.59,128.67,8613.0,128.59,128.69,128.59,128.67,8613.0
2018-10-16 13:40:00,128.7,128.8,128.7,128.77,6523.0,128.7,128.8,128.7,128.77,6523.0
2018-10-16 13:45:00,128.8,128.91,128.79,128.83,5881.0,128.8,128.91,128.79,128.83,5881.0
2018-10-16 13:50:00,128.81,128.82,128.66,128.66,4240.0,128.81,128.82,128.66,128.66,4240.0
2018-10-16 13:55:00,128.69,128.69,128.48,128.55,4929.0,128.69,128.69,128.48,128.55,4929.0
2018-10-16 14:00:00,128.68,128.78,128.6,128.76,4801.0,128.68,128.78,128.6,128.76,4801.0
2018-10-16 14:05:00,128.79,128.96,128.79,128.89,6331.0,128.79,128.96,128.79,128.89,6331.0
2018-10-16 14:10:00,128.9,128.96,128.8,128.84,3000.0,128.9,128.96,128.8,128.84,3000.0
2018-10-16 14:15:00,128.86,128.93,128.8,128.92,2100.0,128.86,128.93,128.8,128.92,2100.0
2018-10-16 14:20:00,128.88,128.98,128.8,128.91,13847.0,128.88,128.98,128.8,128.91,13847.0
2018-10-16 14:25:00,128.92,129.13,128.92,129.1,6593.0,128.92,129.13,128.92,129.1,6593.0
2018-10-16 14:30:00,129.13,129.27,129.07,129.16,5399.0,129.13,129.27,129.07,129.16,5399.0
2018-10-16 14:35:00,129.24,129.24,128.95,128.99,19525.0,129.24,129.24,128.95,128.99,19525.0
2018-10-16 14:40:00,128.95,129.04,128.68,128.68,8428.0,128.95,129.04,128.68,128.68,8428.0
2018-10-16 14:45:00,128.7,129.04,128.64,129.02,5190.0,128.7,129.04,128.64,129.02,5190.0
2018-10-16 14:50:00,129.0,129.03,128.8,128.89,3915.0,129.0,129.03,128.8,128.89,3915.0
2018-10-16 14:55:00,128.89,128.89,128.66,128.66,8100.0,128.89,128.89,128.66,128.66,8100.0
2018-10-16 15:00:00,128.71,128.74,128.61,128.73,7663.0,128.71,128.74,128.61,128.73,7663.0
2018-10-16 15:05:00,128.62,128.84,128.57,128.84,6214.0,128.62,128.84,128.57,128.84,6214.0
2018-10-16 15:10:00,128.87,129.03,128.72,128.9,10788.0,128.87,129.03,128.72,128.9,10788.0
2018-10-16 15:15:00,128.9,128.97,128.76,128.79,5246.0,128.9,128.97,128.76,128.79,5246.0
2018-10-16 15:20:00,128.83,128.83,128.65,128.65,4386.0,128.83,128.83,128.65,128.65,4386.0
2018-10-16 15:25:00,128.64,128.74,128.63,128.66,17765.0,128.64,128.74,128.63,128.66,17765.0
2018-10-16 15:30:00,128.66,128.88,128.63,128.81,14802.0,128.66,128.88,128.63,128.81,14802.0
2018-10-16 15:35:00,128.89,129.15,128.88,129.15,8802.0,128.89,129.15,128.88,129.15,8802.0
2018-10-16 15:40:00,129.16,129.35,129.08,129.35,11935.0,129.16,129.35,129.08,129.35,11935.0
2018-10-16 15:45:00,129.35,129.5,129.24,129.42,26512.0,129.35,129.5,129.24,129.42,26512.0
2018-10-16 15:50:00,129.43,129.57,129.31,129.57,39567.0,129.43,129.57,129.31,129.57,39567.0
2018-10-16 15:55:00,129.56,129.74,129.56,129.61,139697.0,129.56,129.74,129.56,129.61,139697.0
2018-10-17 09:30:00,129.19,129.19,128.43,128.8,13064.0,129.19,129.19,128.43,128.8,13064.0
2018-10-17 09:35:00,128.95,128.98,128.5,128.58,4200.0,128.95,128.98,128.5,128.58,4200.0
2018-10-17 09:40:00,128.5,129.12,128.5,128.98,10600.0,128.5,129.12,128.5,128.98,10600.0
2018-10-17 09:45:00,129.01,129.37,128.93,129.16,16568.0,129.01,129.37,128.93,129.16,16568.0
2018-10-17 09:50:00,129.21,129.21,129.05,129.2,4463.0,129.21,129.21,129.05,129.2,4463.0
2018-10-17 09:55:00,129.18,129.18,128.75,128.75,4136.0,129.18,129.18,128.75,128.75,4136.0
2018-10-17 10:00:00,128.74,128.82,128.58,128.58,7661.0,128.74,128.82,128.58,128.58,7661.0
2018-10-17 10:05:00,128.64,128.79,128.64,128.79,4435.0,128.64,128.79,128.64,128.79,4435.0
2018-10-17 10:10:00,128.75,128.89,128.69,128.74,6900.0,128.75,128.89,128.69,128.74,6900.0
2018-10-17 10:15:00,128.72,128.81,128.65,128.8,7288.0,128.72,128.81,128.65,128.8,7288.0
2018-10-17 10:20:00,128.81,128.97,128.8,128.86,4510.0,128.81,128.97,128.8,128.86,4510.0
2018-10-17 10:25:00,128.9,129.1,128.89,129.1,5607.0,128.9,129.1,128.89,129.1,5607.0
2018-10-17 10:30:00,129.09,129.12,128.93,129.0,6400.0,129.09,129.12,128.93,129.0,6400.0
2018-10-17 10:35:00,129.0,129.09,128.96,129.06,7948.0,129.0,129.09,128.96,129.06,7948.0
2018-10-17 10:40:00,129.06,129.11,128.6,128.66,14803.0,129.06,129.11,128.6,128.66,14803.0
2018-10-17 10:45:00,128.58,128.63,128.38,128.5,14328.0,128.58,128.63,128.38,128.5,14328.0
2018-10-17 10:50:00,128.58,128.78,128.55,128.78,4275.0,128.58,128.78,128.55,128.78,4275.0
2018-10-17 10:55:00,128.77,128.77,128.63,128.76,2442.0,128.77,128.77,128.63,128.76,2442.0
2018-10-17 11:00:00,128.63,128.63,128.25,128.25,3873.0,128.63,128.63,128.25,128.25,3873.0
2018-10-17 11:05:00,128.15,128.68,128.12,128.61,4855.0,128.15,128.68,128.12,128.61,4855.0
2018-10-17 11:10:00,128.68,128.89,128.6,128.6,4200.0,128.68,128.89,128.6,128.6,4200.0
2018-10-17 11:15:00,128.68,128.78,128.56,128.68,4142.0,128.68,128.78,128.56,128.68,4142.0
2018-10-17 11:20:00,128.63,128.77,128.6,128.77,2200.0,128.63,128.77,128.6,128.77,2200.0
2018-10-17 11:25:00,128.72,128.84,128.68,128.77,3026.0,128.72,128.84,128.68,128.77,3026.0
2018-10-17 11:30:00,128.85,128.97,128.74,128.76,4007.0,128.85,128.97,128.74,128.76,4007.0
2018-10-17 11:35:00,128.72,128.85,128.7,128.7,8901.0,128.72,128.85,128.7,128.7,8901.0
2018-10-17 11:40:00,128.73,129.19,128.73,129.14,4355.0,128.73,129.19,128.73,129.14,4355.0
2018-10-17 11:45:00,129.14,129.29,129.14,129.21,2900.0,129.14,129.29,129.14,129.21,2900.0
2018-10-17 11:50:00,129.2,129.26,129.15,129.21,3201.0,129.2,129.26,129.15,129.21,3201.0
2018-10-17 11:55:00,129.22,129.45,129.1,129.42,7217.0,129.22,129.45,129.1,129.42,7217.0
2018-10-17 12:00:00,129.44,129.59,129.34,129.59,4122.0,129.44,129.59,129.34,129.59,4122.0
2018-10-17 12:05:00,129.6,129.72,129.52,129.52,4242.0,129.6,129.72,129.52,129.52,4242.0
2018-10-17 12:10:00,129.51,129.6,129.47,129.6,1984.0,129.51,129.6,129.47,129.6,1984.0
2018-10-17 12:15:00,129.65,129.8,129.65,129.8,3323.0,129.65,129.8,129.65,129.8,3323.0
2018-10-17 12:20:00,129.78,129.79,129.7,129.79,1500.0,129.78,129.79,129.7,129.79,1500.0
2018-10-17 12:25:00,129.73,129.73,129.42,129.42,2825.0,129.73,129.73,129.42,129.42,2825.0
2018-10-17 12:30:00,129.42,129.54,129.42,129.49,3537.0,129.42,129.54,129.42,129.49,3537.0
2018-10-17 12:35:00,129.46,129.46,129.29,129.29,3917.0,129.46,129.46,129.29,129.29,3917.0
2018-10-17 12:40:00,129.33,129.47,129.24,129.37,5110.0,129.33,129.47,129.24,129.37,5110.0
2018-10-17 12:45:00,129.34,129.34,129.16,129.16,1100.0,129.34,129.34,129.16,129.16,1100.0
2018-10-17 12:50:00,129.16,129.37,129.16,129.34,3200.0,129.16,129.37,129.16,129.34,3200.0
2018-10-17 12:55:00,129.37,129.53,129.34,129.35,3400.0,129.37,129.53,129.34,129.35,3400.0
2018-10-17 13:00:00,129.31,129.5,129.3,129.45,3110.0,129.31,129.5,129.3,129.45,3110.0
2018-10-17 13:05:00,129.52,129.62,129.5,129.62,2577.0,129.52,129.62,129.5,129.62,2577.0
2018-10-17 13:10:00,129.61,129.78,129.57,129.74,1800.0,129.61,129.78,129.57,129.74,1800.0
2018-10-17 13:15:00,129.73,129.73,129.65,129.68,4600.0,129.73,129.73,129.65,129.68,4600.0
2018-10-17 13:20:00,129.71,129.75,129.67,129.75,2850.0,129.71,129.75,129.67,129.75,2850.0
2018-10-17 13:25:00,129.71,129.71,129.57,129.57,3101.0,129.71,129.71,129.57,129.57,3101.0
2018-10-17 13:30:00,129.6,129.67,129.53,129.67,5023.0,129.6,129.67,129.53,129.67,5023.0
2018-10-17 13:35:00,129.63,129.8,129.6,129.74,5573.0,129.63,129.8,129.6,129.74,5573.0
2018-10-17 13:40:00,129.75,129.77,129.63,129.65,4484.0,129.75,129.77,129.63,129.65,4484.0
2018-10-17 13:45:00,129.67,129.68,129.55,129.57,1900.0,129.67,129.68,129.55,129.57,1900.0
2018-10-17 13:50:00,129.54,129.64,129.52,129.6,2400.0,129.54,129.64,129.52,129.6,2400.0
2018-10-17 13:55:00,129.68,129.79,129.61,129.61,2931.0,129.68,129.79,129.61,129.61,2931.0
2018-10-17 14:00:00,129.63,129.63,129.36,129.5,9099.0,129.63,129.63,129.36,129.5,9099.0
2018-10-17 14:05:00,129.53,129.68,129.53,129.62,2044.0,129.53,129.68,129.53,129.62,2044.0
2018-10-17 14:10:00,129.62,129.62,129.39,129.42,4631.0,129.62,129.62,129.39,129.42,4631.0
2018-10-17 14:15:00,129.38,129.38,129.25,129.31,2163.0,129.38,129.38,129.25,129.31,2163.0
2018-10-17 14:20:00,129.28,129.28,128.87,128.95,3282.0,129.28,129.28,128.87,128.95,3282.0
2018-10-17 14:25:00,128.95,129.04,128.86,128.91,4692.0,128.95,129.04,128.86,128.91,4692.0
2018-10-17 14:30:00,128.9,129.15,128.89,129.15,2977.0,128.9,129.15,128.89,129.15,2977.0
2018-10-17 14:35:00,129.12,129.19,129.04,129.16,5535.0,129.12,129.19,129.04,129.16,5535.0
2018-10-17 14:40:00,129.2,129.34,129.2,129.34,3980.0,129.2,129.34,129.2,129.34,3980.0
2018-10-17 14:45:00,129.37,129.37,129.22,129.22,2347.0,129.37,129.37,129.22,129.22,2347.0
2018-10-17 14:50:00,129.26,129.51,129.22,129.46,8494.0,129.26,129.51,129.22,129.46,8494.0
2018-10-17 14:55:00,129.47,129.59,129.47,129.56,10500.0,129.47,129.59,129.47,129.56,10500.0
2018-10-17 15:00:00,129.51,129.53,129.3,129.3,6401.0,129.51,129.53,129.3,129.3,6401.0
2018-10-17 15:05:00,129.36,129.49,129.29,129.47,3915.0,129.36,129.49,129.29,129.47,3915.0
2018-10-17 15:10:00,129.44,129.51,129.35,129.45,5690.0,129.44,129.51,129.35,129.45,5690.0
2018-10-17 15:15:00,129.38,129.38,129.18,129.33,7599.0,129.38,129.38,129.18,129.33,7599.0
2018-10-17 15:20:00,129.32,129.47,129.3,129.47,5386.0,129.32,129.47,129.3,129.47,5386.0
2018-10-17 15:25:00,129.47,129.71,129.46,129.56,6603.0,129.47,129.71,129.46,129.56,6603.0
2018-10-17 15:30:00,129.53,129.57,129.11,129.22,9577.0,129.53,129.57,129.11,129.22,9577.0
2018-10-17 15:35:00,129.26,129.45,129.24,129.45,7800.0,129.26,129.45,129.24,129.45,7800.0
2018-10-17 15:40:00,129.4,129.43,129.05,129.16,11181.0,129.4,129.43,129.05,129.16,11181.0
2018-10-17 15:45:00,129.16,129.32,129.08,129.22,17816.0,129.16,129.32,129.08,129.22,17816.0
2018-10-17 15:50:00,129.2,129.52,129.2,129.38,18687.0,129.2,129.52,129.2,129.38,18687.0
2018-10-17 15:55:00,129.37,129.6,129.32,129.38,32523.0,129.37,129.6,129.32,129.38,32523.0
2018-10-18 09:30:00,129.48,129.48,128.3,128.41,9513.0,129.48,129.48,128.3,128.41,9513.0
2018-10-18 09:35:00,128.5,128.98,128.26,128.88,5800.0,128.5,128.98,128.26,128.88,5800.0
2018-10-18 09:40:00,128.93,129.5,128.93,129.29,9323.0,128.93,129.5,128.93,129.29,9323.0
2018-10-18 09:45:00,129.22,129.31,128.85,129.31,4500.0,129.22,129.31,128.85,129.31,4500.0
2018-10-18 09:50:00,129.27,129.42,128.99,129.16,5501.0,129.27,129.42,128.99,129.16,5501.0
2018-10-18 09:55:00,129.04,129.44,128.93,129.24,8600.0,129.04,129.44,128.93,129.24,8600.0
2018-10-18 10:00:00,129.29,129.29,128.49,128.95,8985.0,129.29,129.29,128.49,128.95,8985.0
2018-10-18 10:05:00,128.95,129.1,128.85,128.85,11117.0,128.95,129.1,128.85,128.85,11117.0
2018-10-18 10:10:00,128.79,129.02,128.79,129.02,4854.0,128.79,129.02,128.79,129.02,4854.0
2018-10-18 10:15:00,128.98,129.07,128.77,128.88,7100.0,128.98,129.07,128.77,128.88,7100.0
2018-10-18 10:20:00,128.95,129.07,128.78,129.07,3613.0,128.95,129.07,128.78,129.07,3613.0
2018-10-18 10:25:00,129.07,129.07,128.87,128.97,2049.0,129.07,129.07,128.87,128.97,2049.0
2018-10-18 10:30:00,128.93,129.22,128.93,129.21,1504.0,128.93,129.22,128.93,129.21,1504.0
2018-10-18 10:35:00,129.22,129.41,129.21,129.31,5977.0,129.22,129.41,129.21,129.31,5977.0
2018-10-18 10:40:00,129.28,129.54,129.27,129.4,4486.0,129.28,129.54,129.27,129.4,4486.0
2018-10-18 10:45:00,129.46,129.57,129.38,129.43,3657.0,129.46,129.57,129.38,129.43,3657.0
2018-10-18 10:50:00,129.44,129.54,129.41,129.54,4278.0,129.44,129.54,129.41,129.54,4278.0
2018-10-18 10:55:00,129.51,129.85,129.51,129.63,6950.0,129.51,129.85,129.51,129.63,6950.0
2018-10-18 11:00:00,129.59,129.6,129.33,129.49,3024.0,129.59,129.6,129.33,129.49,3024.0
2018-10-18 11:05:00,129.42,129.42,129.13,129.13,1700.0,129.42,129.42,129.13,129.13,1700.0
2018-10-18 11:10:00,129.18,129.2,128.99,129.12,2700.0,129.18,129.2,128.99,129.12,2700.0
2018-10-18 11:15:00,129.15,129.27,129.03,129.03,2500.0,129.15,129.27,129.03,129.03,2500.0
2018-10-18 11:20:00,128.91,129.0,128.79,128.86,6390.0,128.91,129.0,128.79,128.86,6390.0
2018-10-18 11:25:00,128.87,129.01,128.61,128.61,2875.0,128.87,129.01,128.61,128.61,2875.0
2018-10-18 11:30:00,128.6,128.7,128.33,128.34,2768.0,128.6,128.7,128.33,128.34,2768.0
2018-10-18 11:35:00,128.3,128.35,128.13,128.27,5301.0,128.3,128.35,128.13,128.27,5301.0
2018-10-18 11:40:00,128.2,128.33,128.03,128.03,4258.0,128.2,128.33,128.03,128.03,4258.0
2018-10-18 11:45:00,127.99,127.99,127.52,127.75,5820.0,127.99,127.99,127.52,127.75,5820.0
2018-10-18 11:50:00,127.78,127.88,127.41,127.68,4389.0,127.78,127.88,127.41,127.68,4389.0
2018-10-18 11:55:00,127.61,127.61,127.38,127.43,1758.0,127.61,127.61,127.38,127.43,1758.0
2018-10-18 12:00:00,127.53,127.6,127.42,127.59,4000.0,127.53,127.6,127.42,127.59,4000.0
2018-10-18 12:05:00,127.56,127.71,127.55,127.66,1100.0,127.56,127.71,127.55,127.66,1100.0
2018-10-18 12:10:00,127.68,127.68,127.52,127.54,2200.0,127.68,127.68,127.52,127.54,2200.0
2018-10-18 12:15:00,127.45,127.52,127.32,127.49,4094.0,127.45,127.52,127.32,127.49,4094.0
2018-10-18 12:20:00,127.43,127.65,127.37,127.53,4800.0,127.43,127.65,127.37,127.53,4800.0
2018-10-18 12:25:00,127.72,127.74,127.61,127.7,1604.0,127.72,127.74,127.61,127.7,1604.0
2018-10-18 12:30:00,127.69,127.82,127.5,127.82,3442.0,127.69,127.82,127.5,127.82,3442.0
2018-10-18 12:35:00,127.82,128.13,127.82,127.97,3150.0,127.82,128.13,127.82,127.97,3150.0
2018-10-18 12:40:00,128.04,128.26,128.04,128.08,2245.0,128.04,128.26,128.04,128.08,2245.0
2018-10-18 12:45:00,128.17,128.33,128.17,128.21,3129.0,128.17,128.33,128.17,128.21,3129.0
2018-10-18 12:50:00,128.19,128.19,128.05,128.09,900.0,128.19,128.19,128.05,128.09,900.0
2018-10-18 12:55:00,128.12,128.24,127.96,127.96,2500.0,128.12,128.24,127.96,127.96,2500.0
2018-10-18 13:00:00,127.96,128.0,127.85,127.85,1400.0,127.96,128.0,127.85,127.85,1400.0
2018-10-18 13:05:00,127.85,127.88,127.69,127.73,5149.0,127.85,127.88,127.69,127.73,5149.0
2018-10-18 13:10:00,127.7,127.86,127.61,127.73,3300.0,127.7,127.86,127.61,127.73,3300.0
2018-10-18 13:15:00,127.69,127.81,127.4,127.41,3890.0,127.69,127.81,127.4,127.41,3890.0
2018-10-18 13:20:00,127.32,127.32,126.97,126.97,1121.0,127.32,127.32,126.97,126.97,1121.0
2018-10-18 13:25:00,126.95,127.07,126.8,126.98,3600.0,126.95,127.07,126.8,126.98,3600.0
2018-10-18 13:30:00,126.92,127.13,126.92,127.04,3000.0,126.92,127.13,126.92,127.04,3000.0
2018-10-18 13:35:00,127.03,127.07,126.91,127.07,2600.0,127.03,127.07,126.91,127.07,2600.0
2018-10-18 13:40:00,127.1,127.1,126.76,126.86,2791.0,127.1,127.1,126.76,126.86,2791.0
2018-10-18 13:45:00,126.91,127.11,126.91,127.11,3865.0,126.91,127.11,126.91,127.11,3865.0
2018-10-18 13:50:00,127.06,127.12,127.01,127.05,5500.0,127.06,127.12,127.01,127.05,5500.0
2018-10-18 13:55:00,127.1,127.11,126.91,127.07,2625.0,127.1,127.11,126.91,127.07,2625.0
2018-10-18 14:00:00,127.12,127.37,127.12,127.28,3410.0,127.12,127.37,127.12,127.28,3410.0
2018-10-18 14:05:00,127.28,127.61,127.25,127.54,4600.0,127.28,127.61,127.25,127.54,4600.0
2018-10-18 14:10:00,127.5,127.64,127.4,127.52,3608.0,127.5,127.64,127.4,127.52,3608.0
2018-10-18 14:15:00,127.45,127.5,127.3,127.3,2230.0,127.45,127.5,127.3,127.3,2230.0
2018-10-18 14:20:00,127.41,127.78,127.41,127.78,4875.0,127.41,127.78,127.41,127.78,4875.0
2018-10-18 14:25:00,127.71,127.77,127.49,127.49,3257.0,127.71,127.77,127.49,127.49,3257.0
2018-10-18 14:30:00,127.52,127.56,127.35,127.51,4664.0,127.52,127.56,127.35,127.51,4664.0
2018-10-18 14:35:00,127.43,127.71,127.35,127.47,5265.0,127.43,127.71,127.35,127.47,5265.0
2018-10-18 14:40:00,127.42,127.63,127.41,127.63,1698.0,127.42,127.63,127.41,127.63,1698.0
2018-10-18 14:45:00,127.66,127.73,127.54,127.59,3455.0,127.66,127.73,127.54,127.59,3455.0
2018-10-18 14:50:00,127.62,127.84,127.59,127.84,4158.0,127.62,127.84,127.59,127.84,4158.0
2018-10-18 14:55:00,127.84,127.84,127.68,127.8,3100.0,127.84,127.84,127.68,127.8,3100.0
2018-10-18 15:00:00,127.71,127.89,127.66,127.73,7750.0,127.71,127.89,127.66,127.73,7750.0
2018-10-18 15:05:00,127.78,127.85,127.59,127.77,6839.0,127.78,127.85,127.59,127.77,6839.0
2018-10-18 15:10:00,127.74,127.83,127.63,127.8,12538.0,127.74,127.83,127.63,127.8,12538.0
2018-10-18 15:15:00,127.77,128.06,127.74,128.01,9669.0,127.77,128.06,127.74,128.01,9669.0
2018-10-18 15:20:00,128.02,128.22,127.91,128.15,12860.0,128.02,128.22,127.91,128.15,12860.0
2018-10-18 15:25:00,128.13,128.38,128.08,128.29,9977.0,128.13,128.38,128.08,128.29,9977.0
2018-10-18 15:30:00,128.26,128.29,127.97,128.03,15390.0,128.26,128.29,127.97,128.03,15390.0
2018-10-18 15:35:00,128.02,128.33,127.97,128.33,14945.0,128.02,128.33,127.97,128.33,14945.0
2018-10-18 15:40:00,128.33,128.49,128.17,128.33,23663.0,128.33,128.49,128.17,128.33,23663.0
2018-10-18 15:45:00,128.29,128.53,128.2,128.5,30238.0,128.29,128.53,128.2,128.5,30238.0
2018-10-18 15:50:00,128.45,128.49,128.2,128.46,30046.0,128.45,128.49,128.2,128.46,30046.0
2018-10-18 15:55:00,128.42,128.56,128.31,128.42,57966.0,128.42,128.56,128.31,128.42,57966.0
2018-10-19 09:35:00,128.75,129.61,128.75,129.61,52452.0,128.75,129.61,128.75,129.61,52452.0
2018-10-19 09:40:00,129.72,130.22,129.54,129.92,16067.0,129.72,130.22,129.54,129.92,16067.0
2018-10-19 09:45:00,130.1,130.1,129.64,129.64,27982.0,130.1,130.1,129.64,129.64,27982.0
2018-10-19 09:50:00,129.56,129.71,129.54,129.65,3800.0,129.56,129.71,129.54,129.65,3800.0
2018-10-19 09:55:00,129.53,129.68,129.38,129.38,6306.0,129.53,129.68,129.38,129.38,6306.0
2018-10-19 10:00:00,129.39,129.49,129.1,129.22,25051.0,129.39,129.49,129.1,129.22,25051.0
2018-10-19 10:05:00,129.24,129.46,129.24,129.46,16958.0,129.24,129.46,129.24,129.46,16958.0
2018-10-19 10:10:00,129.35,129.43,129.22,129.28,5716.0,129.35,129.43,129.22,129.28,5716.0
2018-10-19 10:15:00,129.25,129.39,129.25,129.27,6293.0,129.25,129.39,129.25,129.27,6293.0
2018-10-19 10:20:00,129.37,129.39,129.19,129.28,5900.0,129.37,129.39,129.19,129.28,5900.0
2018-10-19 10:25:00,129.33,129.44,129.28,129.38,5700.0,129.33,129.44,129.28,129.38,5700.0
2018-10-19 10:30:00,129.37,129.92,129.37,129.91,10361.0,129.37,129.92,129.37,129.91,10361.0
2018-10-19 10:35:00,129.84,129.96,129.72,129.84,12900.0,129.84,129.96,129.72,129.84,12900.0
2018-10-19 10:40:00,129.84,129.86,129.58,129.73,9660.0,129.84,129.86,129.58,129.73,9660.0
2018-10-19 10:45:00,129.7,129.79,129.62,129.66,9300.0,129.7,129.79,129.62,129.66,9300.0
2018-10-19 10:50:00,129.63,129.71,129.61,129.62,8400.0,129.63,129.71,129.61,129.62,8400.0
2018-10-19 10:55:00,129.61,129.78,129.58,129.78,8931.0,129.61,129.78,129.58,129.78,8931.0
2018-10-19 11:00:00,129.79,130.05,129.74,129.74,32863.0,129.79,130.05,129.74,129.74,32863.0
2018-10-19 11:05:00,129.74,129.74,129.64,129.64,10350.0,129.74,129.74,129.64,129.64,10350.0
2018-10-19 11:10:00,129.69,129.77,129.59,129.69,5311.0,129.69,129.77,129.59,129.69,5311.0
2018-10-19 11:15:00,129.64,129.78,129.64,129.7,15796.0,129.64,129.78,129.64,129.7,15796.0
2018-10-19 11:20:00,129.74,129.76,129.4,129.4,24651.0,129.74,129.76,129.4,129.4,24651.0
2018-10-19 11:25:00,129.39,129.45,129.31,129.33,4613.0,129.39,129.45,129.31,129.33,4613.0
2018-10-19 11:30:00,129.28,129.39,129.05,129.14,8200.0,129.28,129.39,129.05,129.14,8200.0
2018-10-19 11:35:00,129.14,129.18,128.87,128.98,7205.0,129.14,129.18,128.87,128.98,7205.0
2018-10-19 11:40:00,128.96,129.02,128.85,128.96,8124.0,128.96,129.02,128.85,128.96,8124.0
2018-10-19 11:45:00,128.97,129.06,128.82,128.88,3826.0,128.97,129.06,128.82,128.88,3826.0
2018-10-19 11:50:00,128.9,128.93,128.62,128.7,12919.0,128.9,128.93,128.62,128.7,12919.0
2018-10-19 11:55:00,128.73,128.92,128.67,128.92,7020.0,128.73,128.92,128.67,128.92,7020.0
2018-10-19 12:00:00,128.85,128.88,128.63,128.7,5570.0,128.85,128.88,128.63,128.7,5570.0
2018-10-19 12:05:00,128.71,128.79,128.48,128.52,5300.0,128.71,128.79,128.48,128.52,5300.0
2018-10-19 12:10:00,128.51,128.58,128.37,128.39,7823.0,128.51,128.58,128.37,128.39,7823.0
2018-10-19 12:15:00,128.35,128.48,128.25,128.28,7940.0,128.35,128.48,128.25,128.28,7940.0
2018-10-19 12:20:00,128.26,128.33,128.05,128.05,5719.0,128.26,128.33,128.05,128.05,5719.0
2018-10-19 12:25:00,128.07,128.07,127.93,128.02,4503.0,128.07,128.07,127.93,128.02,4503.0
2018-10-19 12:30:00,127.98,128.08,127.82,127.82,6932.0,127.98,128.08,127.82,127.82,6932.0
2018-10-19 12:35:00,127.81,127.94,127.61,127.66,8071.0,127.81,127.94,127.61,127.66,8071.0
2018-10-19 12:40:00,127.63,127.73,127.56,127.68,7450.0,127.63,127.73,127.56,127.68,7450.0
2018-10-19 12:45:00,127.67,127.8,127.65,127.8,11716.0,127.67,127.8,127.65,127.8,11716.0
2018-10-19 12:50:00,127.84,127.97,127.76,127.85,7336.0,127.84,127.97,127.76,127.85,7336.0
2018-10-19 12:55:00,127.96,128.13,127.93,128.09,4978.0,127.96,128.13,127.93,128.09,4978.0
2018-10-19 13:00:00,128.12,128.12,127.87,127.96,4327.0,128.12,128.12,127.87,127.96,4327.0
2018-10-19 13:05:00,127.89,127.99,127.73,127.77,4900.0,127.89,127.99,127.73,127.77,4900.0
2018-10-19 13:10:00,127.75,128.04,127.75,127.99,8244.0,127.75,128.04,127.75,127.99,8244.0
2018-10-19 13:15:00,127.98,128.1,127.89,127.89,5503.0,127.98,128.1,127.89,127.89,5503.0
2018-10-19 13:20:00,127.88,127.96,127.86,127.93,3644.0,127.88,127.96,127.86,127.93,3644.0
2018-10-19 13:25:00,127.95,128.16,127.93,128.16,10652.0,127.95,128.16,127.93,128.16,10652.0
2018-10-19 13:30:00,128.15,128.36,128.15,128.25,8964.0,128.15,128.36,128.15,128.25,8964.0
2018-10-19 13:35:00,128.23,128.25,128.1,128.15,10275.0,128.23,128.25,128.1,128.15,10275.0
2018-10-19 13:40:00,128.09,128.17,127.96,128.01,8351.0,128.09,128.17,127.96,128.01,8351.0
2018-10-19 13:45:00,128.02,128.12,127.96,127.99,7950.0,128.02,128.12,127.96,127.99,7950.0
2018-10-19 13:50:00,128.01,128.04,127.87,127.98,5900.0,128.01,128.04,127.87,127.98,5900.0
2018-10-19 13:55:00,127.98,128.02,127.87,127.92,5600.0,127.98,128.02,127.87,127.92,5600.0
2018-10-19 14:00:00,127.88,127.9,127.49,127.54,6424.0,127.88,127.9,127.49,127.54,6424.0
2018-10-19 14:05:00,127.48,127.52,127.15,127.31,7703.0,127.48,127.52,127.15,127.31,7703.0
2018-10-19 14:10:00,127.31,127.48,127.29,127.38,6225.0,127.31,127.48,127.29,127.38,6225.0
2018-10-19 14:15:00,127.34,127.35,127.2,127.26,6798.0,127.34,127.35,127.2,127.26,6798.0
2018-10-19 14:20:00,127.2,127.52,127.19,127.5,12126.0,127.2,127.52,127.19,127.5,12126.0
2018-10-19 14:25:00,127.5,127.5,127.35,127.44,5349.0,127.5,127.5,127.35,127.44,5349.0
2018-10-19 14:30:00,127.41,127.41,127.23,127.23,7541.0,127.41,127.41,127.23,127.23,7541.0
2018-10-19 14:35:00,127.2,127.48,127.2,127.4,10510.0,127.2,127.48,127.2,127.4,10510.0
2018-10-19 14:40:00,127.39,127.5,127.32,127.32,6346.0,127.39,127.5,127.32,127.32,6346.0
2018-10-19 14:45:00,127.35,127.44,127.29,127.42,8686.0,127.35,127.44,127.29,127.42,8686.0
2018-10-19 14:50:00,127.42,127.48,127.32,127.35,7353.0,127.42,127.48,127.32,127.35,7353.0
2018-10-19 14:55:00,127.35,127.38,127.08,127.08,7600.0,127.35,127.38,127.08,127.08,7600.0
2018-10-19 15:00:00,127.14,127.15,126.81,126.84,13093.0,127.14,127.15,126.81,126.84,13093.0
2018-10-19 15:05:00,126.88,126.96,126.79,126.84,10721.0,126.88,126.96,126.79,126.84,10721.0
2018-10-19 15:10:00,126.82,126.89,126.69,126.74,14495.0,126.82,126.89,126.69,126.74,14495.0
2018-10-19 15:15:00,126.74,126.91,126.5,126.89,14452.0,126.74,126.91,126.5,126.89,14452.0
2018-10-19 15:20:00,126.86,126.91,126.72,126.72,9307.0,126.86,126.91,126.72,126.72,9307.0
2018-10-19 15:25:00,126.72,127.23,126.71,127.18,15772.0,126.72,127.23,126.71,127.18,15772.0
2018-10-19 15:30:00,127.17,127.25,126.99,127.25,14028.0,127.17,127.25,126.99,127.25,14028.0
2018-10-19 15:35:00,127.22,127.47,127.11,127.21,14239.0,127.22,127.47,127.11,127.21,14239.0
2018-10-19 15:40:00,127.2,127.3,127.05,127.18,23600.0,127.2,127.3,127.05,127.18,23600.0
2018-10-19 15:45:00,127.17,127.34,127.11,127.3,28261.0,127.17,127.34,127.11,127.3,28261.0
2018-10-19 15:50:00,127.3,127.52,127.2,127.33,43969.0,127.3,127.52,127.2,127.33,43969.0
2018-10-19 15:55:00,127.3,127.36,126.79,126.85,74488.0,127.3,127.36,126.79,126.85,74488.0
2018-10-22 09:30:00,130.26,135.48,130.26,134.37,72774.0,130.26,135.48,130.26,134.37,72774.0
2018-10-22 09:35:00,134.06,135.3,129.85,130.28,55567.0,134.06,135.3,129.85,130.28,55567.0
2018-10-22 09:40:00,130.4,130.55,129.66,130.48,23406.0,130.4,130.55,129.66,130.48,23406.0
2018-10-22 09:45:00,130.5,130.5,128.03,129.5,31052.0,130.5,130.5,128.03,129.5,31052.0
2018-10-22 09:50:00,129.5,130.79,129.48,130.21,45543.0,129.5,130.79,129.48,130.21,45543.0
2018-10-22 09:55:00,130.31,130.65,128.1,128.96,14663.0,130.31,130.65,128.1,128.96,14663.0
2018-10-22 10:00:00,128.99,129.36,128.1,128.71,18572.0,128.99,129.36,128.1,128.71,18572.0
2018-10-22 10:05:00,128.77,128.77,127.44,127.88,19500.0,128.77,128.77,127.44,127.88,19500.0
2018-10-22 10:10:00,127.98,128.44,127.24,127.73,42228.0,127.98,128.44,127.24,127.73,42228.0
2018-10-22 10:15:00,127.47,129.26,127.46,129.1,98377.0,127.47,129.26,127.46,129.1,98377.0
2018-10-22 10:20:00,129.23,130.19,128.39,129.86,64507.0,129.23,130.19,128.39,129.86,64507.0
2018-10-22 10:25:00,129.79,131.87,129.61,130.72,26260.0,129.79,131.87,129.61,130.72,26260.0
2018-10-22 10:30:00,130.69,130.9,127.44,127.6,151830.0,130.69,130.9,127.44,127.6,151830.0
2018-10-22 10:35:00,127.6,129.0,127.18,128.53,39371.0,127.6,129.0,127.18,128.53,39371.0
2018-10-22 10:40:00,128.72,128.87,127.49,127.7,19346.0,128.72,128.87,127.49,127.7,19346.0
2018-10-22 10:45:00,127.79,128.5,127.45,128.5,11398.0,127.79,128.5,127.45,128.5,11398.0
2018-10-22 10:50:00,128.65,128.8,127.42,127.6,46282.0,128.65,128.8,127.42,127.6,46282.0
2018-10-22 10:55:00,127.74,128.08,127.52,127.54,34767.0,127.74,128.08,127.52,127.54,34767.0
2018-10-22 11:00:00,127.72,128.72,127.61,128.63,40203.0,127.72,128.72,127.61,128.63,40203.0
2018-10-22 11:05:00,128.55,128.63,128.16,128.18,24494.0,128.55,128.63,128.16,128.18,24494.0
2018-10-22 11:10:00,128.1,128.1,127.64,127.69,12037.0,128.1,128.1,127.64,127.69,12037.0
2018-10-22 11:15:00,127.73,127.89,126.46,126.58,32114.0,127.73,127.89,126.46,126.58,32114.0
2018-10-22 11:20:00,126.63,126.73,125.43,126.28,45409.0,126.63,126.73,125.43,126.28,45409.0
2018-10-22 11:25:00,126.21,126.33,124.73,124.79,36614.0,126.21,126.33,124.73,124.79,36614.0
2018-10-22 11:30:00,124.78,125.72,124.78,125.44,13239.0,124.78,125.72,124.78,125.44,13239.0
2018-10-22 11:35:00,125.41,125.9,125.18,125.44,12067.0,125.41,125.9,125.18,125.44,12067.0
2018-10-22 11:40:00,125.4,125.41,124.89,124.96,16560.0,125.4,125.41,124.89,124.96,16560.0
2018-10-22 11:45:00,125.05,126.04,125.01,125.51,27509.0,125.05,126.04,125.01,125.51,27509.0
2018-10-22 11:50:00,125.58,125.58,124.61,124.84,21262.0,125.58,125.58,124.61,124.84,21262.0
2018-10-22 11:55:00,124.86,125.6,124.86,125.2,10100.0,124.86,125.6,124.86,125.2,10100.0
2018-10-22 12:00:00,125.32,125.83,125.25,125.8,13572.0,125.32,125.83,125.25,125.8,13572.0
2018-10-22 12:05:00,125.67,125.93,125.41,125.42,6161.0,125.67,125.93,125.41,125.42,6161.0
2018-10-22 12:10:00,125.34,125.66,125.15,125.15,7626.0,125.34,125.66,125.15,125.15,7626.0
2018-10-22 12:15:00,125.14,125.57,124.76,125.47,35299.0,125.14,125.57,124.76,125.47,35299.0
2018-10-22 12:20:00,125.47,125.57,125.3,125.31,30247.0,125.47,125.57,125.3,125.31,30247.0
2018-10-22 12:25:00,125.34,125.34,124.82,125.19,7001.0,125.34,125.34,124.82,125.19,7001.0
2018-10-22 12:30:00,125.19,125.19,124.43,124.94,21651.0,125.19,125.19,124.43,124.94,21651.0
2018-10-22 12:35:00,125.1,125.12,124.8,124.82,44266.0,125.1,125.12,124.8,124.82,44266.0
2018-10-22 12:40:00,125.11,125.64,125.11,125.28,13202.0,125.11,125.64,125.11,125.28,13202.0
2018-10-22 12:45:00,125.29,125.37,125.02,125.24,14440.0,125.29,125.37,125.02,125.24,14440.0
2018-10-22 12:50:00,125.25,126.51,125.24,126.43,19950.0,125.25,126.51,125.24,126.43,19950.0
2018-10-22 12:55:00,126.43,127.24,126.27,126.99,24146.0,126.43,127.24,126.27,126.99,24146.0
2018-10-22 13:00:00,127.08,127.65,126.85,127.65,13477.0,127.08,127.65,126.85,127.65,13477.0
2018-10-22 13:05:00,127.33,127.88,127.25,127.54,11800.0,127.33,127.88,127.25,127.54,11800.0
2018-10-22 13:10:00,127.55,127.93,127.36,127.65,24097.0,127.55,127.93,127.36,127.65,24097.0
2018-10-22 13:15:00,127.64,127.65,127.3,127.56,9675.0,127.64,127.65,127.3,127.56,9675.0
2018-10-22 13:20:00,127.48,127.81,127.39,127.46,6700.0,127.48,127.81,127.39,127.46,6700.0
2018-10-22 13:25:00,127.58,127.58,127.36,127.44,11230.0,127.58,127.58,127.36,127.44,11230.0
2018-10-22 13:30:00,127.48,128.42,127.38,127.97,31781.0,127.48,128.42,127.38,127.97,31781.0
2018-10-22 13:35:00,127.9,127.9,126.9,126.9,9127.0,127.9,127.9,126.9,126.9,9127.0
2018-10-22 13:40:00,126.91,127.29,126.68,126.91,11449.0,126.91,127.29,126.68,126.91,11449.0
2018-10-22 13:45:00,126.86,126.89,126.06,126.51,18129.0,126.86,126.89,126.06,126.51,18129.0
2018-10-22 13:50:00,126.55,126.56,126.45,126.55,3400.0,126.55,126.56,126.45,126.55,3400.0
2018-10-22 13:55:00,126.63,127.07,126.62,127.0,14488.0,126.63,127.07,126.62,127.0,14488.0
2018-10-22 14:00:00,126.94,127.08,126.21,126.22,55100.0,126.94,127.08,126.21,126.22,55100.0
2018-10-22 14:05:00,126.26,126.39,125.58,125.59,11210.0,126.26,126.39,125.58,125.59,11210.0
2018-10-22 14:10:00,125.71,126.12,125.44,126.12,36128.0,125.71,126.12,125.44,126.12,36128.0
2018-10-22 14:15:00,126.12,126.15,125.83,126.11,20953.0,126.12,126.15,125.83,126.11,20953.0
2018-10-22 14:20:00,126.06,126.18,125.77,126.01,18479.0,126.06,126.18,125.77,126.01,18479.0
2018-10-22 14:25:00,125.97,126.02,125.3,125.4,12200.0,125.97,126.02,125.3,125.4,12200.0
2018-10-22 14:30:00,125.45,125.84,125.07,125.84,114165.0,125.45,125.84,125.07,125.84,114165.0
2018-10-22 14:35:00,125.84,125.98,125.66,125.93,15554.0,125.84,125.98,125.66,125.93,15554.0
2018-10-22 14:40:00,125.86,126.56,125.86,126.42,14881.0,125.86,126.56,125.86,126.42,14881.0
2018-10-22 14:45:00,126.42,126.87,126.42,126.87,9121.0,126.42,126.87,126.42,126.87,9121.0
2018-10-22 14:50:00,126.93,126.98,126.43,126.81,10311.0,126.93,126.98,126.43,126.81,10311.0
2018-10-22 14:55:00,126.67,127.24,126.54,127.23,112853.0,126.67,127.24,126.54,127.23,112853.0
2018-10-22 15:00:00,127.13,127.5,127.1,127.43,16071.0,127.13,127.5,127.1,127.43,16071.0
2018-10-22 15:05:00,127.43,127.48,127.17,127.4,16864.0,127.43,127.48,127.17,127.4,16864.0
2018-10-22 15:10:00,127.4,128.06,127.22,127.33,47708.0,127.4,128.06,127.22,127.33,47708.0
2018-10-22 15:15:00,127.33,127.33,127.01,127.01,13983.0,127.33,127.33,127.01,127.01,13983.0
2018-10-22 15:20:00,127.06,127.11,126.86,126.94,10992.0,127.06,127.11,126.86,126.94,10992.0
2018-10-22 15:25:00,126.9,127.4,126.85,127.34,13165.0,126.9,127.4,126.85,127.34,13165.0
2018-10-22 15:30:00,127.33,127.33,126.67,127.08,17617.0,127.33,127.33,126.67,127.08,17617.0
2018-10-22 15:35:00,127.11,127.59,126.9,127.05,23978.0,127.11,127.59,126.9,127.05,23978.0
2018-10-22 15:40:00,127.02,127.51,126.7,127.51,31021.0,127.02,127.51,126.7,127.51,31021.0
2018-10-22 15:45:00,127.47,127.51,126.73,126.8,44296.0,127.47,127.51,126.73,126.8,44296.0
2018-10-22 15:50:00,126.84,127.21,126.6,126.67,57120.0,126.84,127.21,126.6,126.67,57120.0
2018-10-22 15:55:00,126.7,126.78,126.29,126.45,119578.0,126.7,126.78,126.29,126.45,119578.0
2018-10-23 09:30:00,124.47,124.47,123.6,123.61,32175.0,124.47,124.47,123.6,123.61,32175.0
2018-10-23 09:35:00,123.74,123.78,120.93,121.27,29073.0,123.74,123.78,120.93,121.27,29073.0
2018-10-23 09:40:00,121.27,121.27,119.26,120.25,39690.0,121.27,121.27,119.26,120.25,39690.0
2018-10-23 09:45:00,120.47,120.47,118.34,118.4,27793.0,120.47,120.47,118.34,118.4,27793.0
2018-10-23 09:50:00,118.34,119.39,117.0,118.45,80391.0,118.34,119.39,117.0,118.45,80391.0
2018-10-23 09:55:00,118.33,118.75,117.03,117.26,14376.0,118.33,118.75,117.03,117.26,14376.0
2018-10-23 10:00:00,117.23,117.24,116.08,116.15,33846.0,117.23,117.24,116.08,116.15,33846.0
2018-10-23 10:05:00,116.1,117.0,116.1,117.0,40914.0,116.1,117.0,116.1,117.0,40914.0
2018-10-23 10:10:00,116.98,117.85,116.8,117.25,43254.0,116.98,117.85,116.8,117.25,43254.0
2018-10-23 10:15:00,117.21,117.49,116.88,117.0,23815.0,117.21,117.49,116.88,117.0,23815.0
2018-10-23 10:20:00,117.06,117.21,116.86,117.2,27546.0,117.06,117.21,116.86,117.2,27546.0
2018-10-23 10:25:00,117.11,117.32,116.9,116.95,16716.0,117.11,117.32,116.9,116.95,16716.0
2018-10-23 10:30:00,116.93,116.95,115.75,115.75,32178.0,116.93,116.95,115.75,115.75,32178.0
2018-10-23 10:35:00,115.88,116.12,115.76,115.95,26898.0,115.88,116.12,115.76,115.95,26898.0
2018-10-23 10:40:00,116.0,116.0,115.36,115.49,18226.0,116.0,116.0,115.36,115.49,18226.0
2018-10-23 10:45:00,115.43,116.46,115.33,116.43,32006.0,115.43,116.46,115.33,116.43,32006.0
2018-10-23 10:50:00,116.41,116.96,116.29,116.65,43442.0,116.41,116.96,116.29,116.65,43442.0
2018-10-23 10:55:00,116.63,116.9,116.34,116.79,26555.0,116.63,116.9,116.34,116.79,26555.0
2018-10-23 11:00:00,116.69,116.93,116.55,116.86,24764.0,116.69,116.93,116.55,116.86,24764.0
2018-10-23 11:05:00,116.84,116.86,116.57,116.74,22397.0,116.84,116.86,116.57,116.74,22397.0
2018-10-23 11:10:00,116.73,117.8,116.73,117.38,49262.0,116.73,117.8,116.73,117.38,49262.0
2018-10-23 11:15:00,117.4,119.16,117.4,118.62,80863.0,117.4,119.16,117.4,118.62,80863.0
2018-10-23 11:20:00,118.57,119.2,118.28,119.13,68945.0,118.57,119.2,118.28,119.13,68945.0
2018-10-23 11:25:00,119.17,119.17,118.74,119.03,33916.0,119.17,119.17,118.74,119.03,33916.0
2018-10-23 11:30:00,119.04,119.15,118.77,119.0,38077.0,119.04,119.15,118.77,119.0,38077.0
2018-10-23 11:35:00,118.9,119.03,118.73,118.75,26398.0,118.9,119.03,118.73,118.75,26398.0
2018-10-23 11:40:00,118.79,118.92,118.67,118.87,20776.0,118.79,118.92,118.67,118.87,20776.0
2018-10-23 11:45:00,118.86,118.97,118.79,118.97,15730.0,118.86,118.97,118.79,118.97,15730.0
2018-10-23 11:50:00,118.97,119.06,118.9,118.95,21062.0,118.97,119.06,118.9,118.95,21062.0
2018-10-23 11:55:00,118.97,119.01,118.83,118.83,23909.0,118.97,119.01,118.83,118.83,23909.0
2018-10-23 12:00:00,118.86,119.78,118.81,119.78,16306.0,118.86,119.78,118.81,119.78,16306.0
2018-10-23 12:05:00,119.78,120.07,119.71,120.04,13330.0,119.78,120.07,119.71,120.04,13330.0
2018-10-23 12:10:00,120.06,121.04,119.95,120.88,34260.0,120.06,121.04,119.95,120.88,34260.0
2018-10-23 12:15:00,120.96,121.17,120.79,120.96,33453.0,120.96,121.17,120.79,120.96,33453.0
2018-10-23 12:20:00,120.86,121.02,120.35,120.41,36671.0,120.86,121.02,120.35,120.41,36671.0
2018-10-23 12:25:00,120.41,120.41,120.08,120.19,13167.0,120.41,120.41,120.08,120.19,13167.0
2018-10-23 12:30:00,120.27,120.56,119.96,120.56,12500.0,120.27,120.56,119.96,120.56,12500.0
2018-10-23 12:35:00,120.54,122.34,120.49,121.88,45529.0,120.54,122.34,120.49,121.88,45529.0
2018-10-23 12:40:00,121.97,122.3,121.75,121.84,30231.0,121.97,122.3,121.75,121.84,30231.0
2018-10-23 12:45:00,121.94,122.19,121.71,121.84,28848.0,121.94,122.19,121.71,121.84,28848.0
2018-10-23 12:50:00,121.99,122.0,121.1,121.2,28758.0,121.99,122.0,121.1,121.2,28758.0
2018-10-23 12:55:00,121.15,121.25,120.99,121.07,25595.0,121.15,121.25,120.99,121.07,25595.0
2018-10-23 13:00:00,121.07,122.2,121.0,121.93,37097.0,121.07,122.2,121.0,121.93,37097.0
2018-10-23 13:05:00,121.93,122.29,121.86,122.29,18842.0,121.93,122.29,121.86,122.29,18842.0
2018-10-23 13:10:00,122.29,122.35,121.87,122.14,20723.0,122.29,122.35,121.87,122.14,20723.0
2018-10-23 13:15:00,122.12,122.27,121.97,122.05,17212.0,122.12,122.27,121.97,122.05,17212.0
2018-10-23 13:20:00,122.12,122.52,121.9,122.26,22253.0,122.12,122.52,121.9,122.26,22253.0
2018-10-23 13:25:00,122.33,122.58,121.92,122.58,18875.0,122.33,122.58,121.92,122.58,18875.0
2018-10-23 13:30:00,122.61,122.61,121.99,122.4,48079.0,122.61,122.61,121.99,122.4,48079.0
2018-10-23 13:35:00,122.39,122.4,122.17,122.19,9421.0,122.39,122.4,122.17,122.19,9421.0
2018-10-23 13:40:00,122.23,122.41,121.94,122.05,22821.0,122.23,122.41,121.94,122.05,22821.0
2018-10-23 13:45:00,122.03,122.3,122.01,122.17,9018.0,122.03,122.3,122.01,122.17,9018.0
2018-10-23 13:50:00,122.17,122.59,122.06,122.49,15493.0,122.17,122.59,122.06,122.49,15493.0
2018-10-23 13:55:00,122.51,123.22,122.25,122.99,24945.0,122.51,123.22,122.25,122.99,24945.0
2018-10-23 14:00:00,123.05,123.14,122.55,122.73,23530.0,123.05,123.14,122.55,122.73,23530.0
2018-10-23 14:05:00,122.74,122.78,122.34,122.4,14807.0,122.74,122.78,122.34,122.4,14807.0
2018-10-23 14:10:00,122.4,122.78,122.3,122.55,15907.0,122.4,122.78,122.3,122.55,15907.0
2018-10-23 14:15:00,122.55,123.15,122.53,122.97,13751.0,122.55,123.15,122.53,122.97,13751.0
2018-10-23 14:20:00,123.0,123.63,122.99,123.56,31572.0,123.0,123.63,122.99,123.56,31572.0
2018-10-23 14:25:00,123.55,123.66,123.33,123.45,31029.0,123.55,123.66,123.33,123.45,31029.0
2018-10-23 14:30:00,123.48,123.58,123.4,123.47,24199.0,123.48,123.58,123.4,123.47,24199.0
2018-10-23 14:35:00,123.47,124.2,123.39,123.96,28773.0,123.47,124.2,123.39,123.96,28773.0
2018-10-23 14:40:00,123.95,124.07,123.28,123.48,30380.0,123.95,124.07,123.28,123.48,30380.0
2018-10-23 14:45:00,123.41,123.52,123.17,123.21,19243.0,123.41,123.52,123.17,123.21,19243.0
2018-10-23 14:50:00,123.16,123.23,122.84,122.97,35126.0,123.16,123.23,122.84,122.97,35126.0
2018-10-23 14:55:00,122.94,123.35,122.66,123.34,46335.0,122.94,123.35,122.66,123.34,46335.0
2018-10-23 15:00:00,123.31,123.62,122.85,123.52,23623.0,123.31,123.62,122.85,123.52,23623.0
2018-10-23 15:05:00,123.49,123.74,123.31,123.4,18195.0,123.49,123.74,123.31,123.4,18195.0
2018-10-23 15:10:00,123.3,123.42,123.15,123.32,27941.0,123.3,123.42,123.15,123.32,27941.0
2018-10-23 15:15:00,123.24,123.37,123.0,123.12,17830.0,123.24,123.37,123.0,123.12,17830.0
2018-10-23 15:20:00,123.14,123.47,123.11,123.38,19342.0,123.14,123.47,123.11,123.38,19342.0
2018-10-23 15:25:00,123.36,123.43,123.03,123.1,14752.0,123.36,123.43,123.03,123.1,14752.0
2018-10-23 15:30:00,123.09,123.38,123.08,123.38,18620.0,123.09,123.38,123.08,123.38,18620.0
2018-10-23 15:35:00,123.36,123.39,122.67,122.84,55050.0,123.36,123.39,122.67,122.84,55050.0
2018-10-23 15:40:00,122.81,122.9,122.25,122.61,32334.0,122.81,122.9,122.25,122.61,32334.0
2018-10-23 15:45:00,122.61,122.87,122.41,122.65,54587.0,122.61,122.87,122.41,122.65,54587.0
2018-10-23 15:50:00,122.65,122.76,122.37,122.54,57037.0,122.65,122.76,122.37,122.54,57037.0
2018-10-23 15:55:00,122.56,122.74,122.42,122.5,113347.0,122.56,122.74,122.42,122.5,113347.0
2018-10-24 09:30:00,122.24,123.64,121.9,122.37,22003.0,122.24,123.64,121.9,122.37,22003.0
2018-10-24 09:35:00,123.08,123.3,122.61,122.95,9608.0,123.08,123.3,122.61,122.95,9608.0
2018-10-24 09:40:00,122.97,123.59,122.93,123.39,22140.0,122.97,123.59,122.93,123.39,22140.0
2018-10-24 09:45:00,123.3,123.71,123.07,123.11,14101.0,123.3,123.71,123.07,123.11,14101.0
2018-10-24 09:50:00,123.0,123.0,122.39,122.81,18020.0,123.0,123.0,122.39,122.81,18020.0
2018-10-24 09:55:00,122.9,122.9,122.01,122.03,17558.0,122.9,122.9,122.01,122.03,17558.0
2018-10-24 10:00:00,122.04,122.1,121.82,121.97,16454.0,122.04,122.1,121.82,121.97,16454.0
2018-10-24 10:05:00,121.97,122.28,121.74,121.74,17750.0,121.97,122.28,121.74,121.74,17750.0
2018-10-24 10:10:00,121.74,121.96,121.74,121.87,10978.0,121.74,121.96,121.74,121.87,10978.0
2018-10-24 10:15:00,121.86,121.86,121.4,121.46,13353.0,121.86,121.86,121.4,121.46,13353.0
2018-10-24 10:20:00,121.4,121.4,120.92,120.94,12087.0,121.4,121.4,120.92,120.94,12087.0
2018-10-24 10:25:00,120.92,121.03,120.66,120.66,24715.0,120.92,121.03,120.66,120.66,24715.0
2018-10-24 10:30:00,120.7,120.83,120.43,120.47,21324.0,120.7,120.83,120.43,120.47,21324.0
2018-10-24 10:35:00,120.54,120.7,120.06,120.06,15763.0,120.54,120.7,120.06,120.06,15763.0
2018-10-24 10:40:00,120.12,120.53,120.07,120.44,14670.0,120.12,120.53,120.07,120.44,14670.0
2018-10-24 10:45:00,120.48,120.5,120.22,120.26,13744.0,120.48,120.5,120.22,120.26,13744.0
2018-10-24 10:50:00,120.26,120.64,120.22,120.64,22370.0,120.26,120.64,120.22,120.64,22370.0
2018-10-24 10:55:00,120.57,120.6,120.29,120.29,21532.0,120.57,120.6,120.29,120.29,21532.0
2018-10-24 11:00:00,120.25,120.3,119.89,120.03,14257.0,120.25,120.3,119.89,120.03,14257.0
2018-10-24 11:05:00,120.06,120.07,119.54,119.85,13465.0,120.06,120.07,119.54,119.85,13465.0
2018-10-24 11:10:00,119.79,120.17,119.79,119.83,10165.0,119.79,120.17,119.79,119.83,10165.0
2018-10-24 11:15:00,119.91,120.08,119.85,119.86,9737.0,119.91,120.08,119.85,119.86,9737.0
2018-10-24 11:20:00,119.86,119.88,119.56,119.84,13022.0,119.86,119.88,119.56,119.84,13022.0
2018-10-24 11:25:00,119.9,119.9,119.7,119.7,23789.0,119.9,119.9,119.7,119.7,23789.0
2018-10-24 11:30:00,119.75,119.75,119.5,119.62,23661.0,119.75,119.75,119.5,119.62,23661.0
2018-10-24 11:35:00,119.66,119.84,119.53,119.8,13052.0,119.66,119.84,119.53,119.8,13052.0
2018-10-24 11:40:00,119.84,120.23,119.81,119.96,27699.0,119.84,120.23,119.81,119.96,27699.0
2018-10-24 11:45:00,120.01,120.71,120.01,120.37,27015.0,120.01,120.71,120.01,120.37,27015.0
2018-10-24 11:50:00,120.54,120.72,120.24,120.7,14459.0,120.54,120.72,120.24,120.7,14459.0
2018-10-24 11:55:00,120.7,121.01,120.39,120.78,30844.0,120.7,121.01,120.39,120.78,30844.0
2018-10-24 12:00:00,120.85,120.85,120.17,120.19,27353.0,120.85,120.85,120.17,120.19,27353.0
2018-10-24 12:05:00,120.18,120.46,120.1,120.18,30272.0,120.18,120.46,120.1,120.18,30272.0
2018-10-24 12:10:00,120.18,120.65,120.16,120.56,16902.0,120.18,120.65,120.16,120.56,16902.0
2018-10-24 12:15:00,120.62,120.64,120.05,120.05,13000.0,120.62,120.64,120.05,120.05,13000.0
2018-10-24 12:20:00,120.05,120.07,119.72,119.84,11687.0,120.05,120.07,119.72,119.84,11687.0
2018-10-24 12:25:00,119.86,120.05,119.86,120.02,4301.0,119.86,120.05,119.86,120.02,4301.0
2018-10-24 12:30:00,120.02,120.38,119.75,120.11,22289.0,120.02,120.38,119.75,120.11,22289.0
2018-10-24 12:35:00,120.07,120.07,119.65,119.79,9499.0,120.07,120.07,119.65,119.79,9499.0
2018-10-24 12:40:00,119.79,120.04,119.64,119.84,20584.0,119.79,120.04,119.64,119.84,20584.0
2018-10-24 12:45:00,119.84,120.02,119.75,119.78,14746.0,119.84,120.02,119.75,119.78,14746.0
2018-10-24 12:50:00,119.78,120.16,119.66,120.15,16689.0,119.78,120.16,119.66,120.15,16689.0
2018-10-24 12:55:00,120.19,120.19,119.88,119.97,17881.0,120.19,120.19,119.88,119.97,17881.0
2018-10-24 13:00:00,119.97,119.97,119.81,119.81,10003.0,119.97,119.97,119.81,119.81,10003.0
2018-10-24 13:05:00,119.81,119.81,119.39,119.39,7700.0,119.81,119.81,119.39,119.39,7700.0
2018-10-24 13:10:00,119.44,119.52,119.29,119.44,11270.0,119.44,119.52,119.29,119.44,11270.0
2018-10-24 13:15:00,119.34,119.74,119.15,119.74,11260.0,119.34,119.74,119.15,119.74,11260.0
2018-10-24 13:20:00,119.77,119.77,119.33,119.53,11963.0,119.77,119.77,119.33,119.53,11963.0
2018-10-24 13:25:00,119.48,119.51,119.3,119.48,8926.0,119.48,119.51,119.3,119.48,8926.0
2018-10-24 13:30:00,119.52,119.52,119.08,119.36,10715.0,119.52,119.52,119.08,119.36,10715.0
2018-10-24 13:35:00,119.36,119.36,119.14,119.14,5100.0,119.36,119.36,119.14,119.14,5100.0
2018-10-24 13:40:00,119.14,119.44,119.11,119.44,9594.0,119.14,119.44,119.11,119.44,9594.0
2018-10-24 13:45:00,119.51,119.51,119.18,119.38,3800.0,119.51,119.51,119.18,119.38,3800.0
2018-10-24 13:50:00,119.35,119.36,119.03,119.12,5238.0,119.35,119.36,119.03,119.12,5238.0
2018-10-24 13:55:00,119.1,119.16,118.57,118.72,6077.0,119.1,119.16,118.57,118.72,6077.0
2018-10-24 14:00:00,118.7,118.72,118.49,118.5,6307.0,118.7,118.72,118.49,118.5,6307.0
2018-10-24 14:05:00,118.5,118.56,118.45,118.45,6100.0,118.5,118.56,118.45,118.45,6100.0
2018-10-24 14:10:00,118.5,118.56,118.13,118.29,11274.0,118.5,118.56,118.13,118.29,11274.0
2018-10-24 14:15:00,118.34,118.38,118.0,118.27,11046.0,118.34,118.38,118.0,118.27,11046.0
2018-10-24 14:20:00,118.28,118.57,118.27,118.41,17410.0,118.28,118.57,118.27,118.41,17410.0
2018-10-24 14:25:00,118.37,118.71,118.33,118.63,4327.0,118.37,118.71,118.33,118.63,4327.0
2018-10-24 14:30:00,118.67,118.77,118.45,118.45,5473.0,118.67,118.77,118.45,118.45,5473.0
2018-10-24 14:35:00,118.61,118.61,118.13,118.2,7701.0,118.61,118.61,118.13,118.2,7701.0
2018-10-24 14:40:00,118.08,118.09,117.81,117.86,7053.0,118.08,118.09,117.81,117.86,7053.0
2018-10-24 14:45:00,117.86,117.9,117.53,117.62,6649.0,117.86,117.9,117.53,117.62,6649.0
2018-10-24 14:50:00,117.62,117.63,117.02,117.19,8787.0,117.62,117.63,117.02,117.19,8787.0
2018-10-24 14:55:00,117.15,117.44,117.15,117.3,3901.0,117.15,117.44,117.15,117.3,3901.0
2018-10-24 15:00:00,117.23,117.23,116.83,117.0,9141.0,117.23,117.23,116.83,117.0,9141.0
2018-10-24 15:05:00,117.02,117.02,116.83,116.84,5426.0,117.02,117.02,116.83,116.84,5426.0
2018-10-24 15:10:00,116.83,117.07,116.82,116.93,7767.0,116.83,117.07,116.82,116.93,7767.0
2018-10-24 15:15:00,116.84,117.17,116.84,116.9,7904.0,116.84,117.17,116.84,116.9,7904.0
2018-10-24 15:20:00,116.85,116.86,116.51,116.51,19934.0,116.85,116.86,116.51,116.51,19934.0
2018-10-24 15:25:00,116.51,116.61,116.1,116.1,32951.0,116.51,116.61,116.1,116.1,32951.0
2018-10-24 15:30:00,116.08,116.16,115.8,115.8,35996.0,116.08,116.16,115.8,115.8,35996.0
2018-10-24 15:35:00,115.82,116.47,115.78,116.28,27755.0,115.82,116.47,115.78,116.28,27755.0
2018-10-24 15:40:00,116.24,116.43,115.97,116.34,32079.0,116.24,116.43,115.97,116.34,32079.0
2018-10-24 15:45:00,116.31,116.31,115.79,115.8,35704.0,116.31,116.31,115.79,115.8,35704.0
2018-10-24 15:50:00,115.84,115.87,115.48,115.68,56446.0,115.84,115.87,115.48,115.68,56446.0
2018-10-24 15:55:00,115.65,115.65,115.0,115.25,114120.0,115.65,115.65,115.0,115.25,114120.0
2018-10-25 09:30:00,116.46,117.09,115.85,117.09,36919.0,116.46,117.09,115.85,117.09,36919.0
2018-10-25 09:35:00,116.95,117.64,116.94,117.43,36659.0,116.95,117.64,116.94,117.43,36659.0
2018-10-25 09:40:00,117.56,118.64,117.43,118.61,34075.0,117.56,118.64,117.43,118.61,34075.0
2018-10-25 09:45:00,118.76,119.22,118.36,119.05,31432.0,118.76,119.22,118.36,119.05,31432.0
2018-10-25 09:50:00,119.19,119.79,119.18,119.79,8483.0,119.19,119.79,119.18,119.79,8483.0
2018-10-25 09:55:00,119.63,120.26,119.62,120.08,44575.0,119.63,120.26,119.62,120.08,44575.0
2018-10-25 10:00:00,120.07,120.53,119.92,120.5,21666.0,120.07,120.53,119.92,120.5,21666.0
2018-10-25 10:05:00,120.5,120.61,119.82,120.14,40580.0,120.5,120.61,119.82,120.14,40580.0
2018-10-25 10:10:00,120.19,120.48,120.07,120.41,40164.0,120.19,120.48,120.07,120.41,40164.0
2018-10-25 10:15:00,120.41,120.41,119.67,119.88,16422.0,120.41,120.41,119.67,119.88,16422.0
2018-10-25 10:20:00,119.92,120.35,119.92,120.14,24911.0,119.92,120.35,119.92,120.14,24911.0
2018-10-25 10:25:00,120.16,120.53,120.08,120.51,17441.0,120.16,120.53,120.08,120.51,17441.0
2018-10-25 10:30:00,120.41,120.7,120.22,120.23,14954.0,120.41,120.7,120.22,120.23,14954.0
2018-10-25 10:35:00,120.32,120.49,120.0,120.4,11077.0,120.32,120.49,120.0,120.4,11077.0
2018-10-25 10:40:00,120.45,120.67,120.22,120.46,15710.0,120.45,120.67,120.22,120.46,15710.0
2018-10-25 10:45:00,120.55,120.67,120.19,120.28,10900.0,120.55,120.67,120.19,120.28,10900.0
2018-10-25 10:50:00,120.39,120.56,120.26,120.26,4055.0,120.39,120.56,120.26,120.26,4055.0
2018-10-25 10:55:00,120.13,120.38,119.89,120.03,3350.0,120.13,120.38,119.89,120.03,3350.0
2018-10-25 11:00:00,119.97,120.08,119.61,119.7,3502.0,119.97,120.08,119.61,119.7,3502.0
2018-10-25 11:05:00,119.64,119.64,119.19,119.31,7828.0,119.64,119.64,119.19,119.31,7828.0
2018-10-25 11:10:00,119.34,119.41,119.15,119.4,14570.0,119.34,119.41,119.15,119.4,14570.0
2018-10-25 11:15:00,119.51,119.88,119.45,119.77,12900.0,119.51,119.88,119.45,119.77,12900.0
2018-10-25 11:20:00,119.88,120.32,119.88,120.14,10745.0,119.88,120.32,119.88,120.14,10745.0
2018-10-25 11:25:00,120.17,120.3,120.1,120.25,3426.0,120.17,120.3,120.1,120.25,3426.0
2018-10-25 11:30:00,120.33,120.62,120.32,120.62,11104.0,120.33,120.62,120.32,120.62,11104.0
2018-10-25 11:35:00,120.55,120.63,120.23,120.55,27667.0,120.55,120.63,120.23,120.55,27667.0
2018-10-25 11:40:00,120.55,120.55,120.26,120.27,11046.0,120.55,120.55,120.26,120.27,11046.0
2018-10-25 11:45:00,120.31,120.74,120.31,120.72,4200.0,120.31,120.74,120.31,120.72,4200.0
2018-10-25 11:50:00,120.81,120.84,120.58,120.62,9399.0,120.81,120.84,120.58,120.62,9399.0
2018-10-25 11:55:00,120.62,120.62,120.22,120.36,5502.0,120.62,120.62,120.22,120.36,5502.0
2018-10-25 12:00:00,120.31,120.33,119.75,120.03,7700.0,120.31,120.33,119.75,120.03,7700.0
2018-10-25 12:05:00,120.11,120.22,120.03,120.17,5202.0,120.11,120.22,120.03,120.17,5202.0
2018-10-25 12:10:00,120.17,120.28,119.93,119.94,7200.0,120.17,120.28,119.93,119.94,7200.0
2018-10-25 12:15:00,119.89,119.95,119.57,119.62,18982.0,119.89,119.95,119.57,119.62,18982.0
2018-10-25 12:20:00,119.62,119.62,119.26,119.32,14915.0,119.62,119.62,119.26,119.32,14915.0
2018-10-25 12:25:00,119.37,119.52,119.36,119.45,7225.0,119.37,119.52,119.36,119.45,7225.0
2018-10-25 12:30:00,119.42,119.86,119.39,119.86,12930.0,119.42,119.86,119.39,119.86,12930.0
2018-10-25 12:35:00,119.87,119.99,119.87,119.94,3300.0,119.87,119.99,119.87,119.94,3300.0
2018-10-25 12:40:00,120.0,120.08,119.84,119.93,3708.0,120.0,120.08,119.84,119.93,3708.0
2018-10-25 12:45:00,119.88,120.28,119.87,120.28,7000.0,119.88,120.28,119.87,120.28,7000.0
2018-10-25 12:50:00,120.21,120.33,120.02,120.02,11473.0,120.21,120.33,120.02,120.02,11473.0
2018-10-25 12:55:00,120.03,120.19,119.84,120.1,13329.0,120.03,120.19,119.84,120.1,13329.0
2018-10-25 13:00:00,120.14,120.26,119.91,120.0,6537.0,120.14,120.26,119.91,120.0,6537.0
2018-10-25 13:05:00,120.0,120.31,119.96,119.97,28837.0,120.0,120.31,119.96,119.97,28837.0
2018-10-25 13:10:00,119.97,119.97,119.74,119.81,3800.0,119.97,119.97,119.74,119.81,3800.0
2018-10-25 13:15:00,119.81,119.84,119.75,119.83,7960.0,119.81,119.84,119.75,119.83,7960.0
2018-10-25 13:20:00,119.83,119.96,119.78,119.96,4215.0,119.83,119.96,119.78,119.96,4215.0
2018-10-25 13:25:00,119.96,120.22,119.96,120.22,47334.0,119.96,120.22,119.96,120.22,47334.0
2018-10-25 13:30:00,120.22,120.31,120.03,120.18,22141.0,120.22,120.31,120.03,120.18,22141.0
2018-10-25 13:35:00,120.15,120.57,120.14,120.39,65691.0,120.15,120.57,120.14,120.39,65691.0
2018-10-25 13:40:00,120.45,120.53,120.28,120.43,8350.0,120.45,120.53,120.28,120.43,8350.0
2018-10-25 13:45:00,120.39,120.52,120.37,120.47,29430.0,120.39,120.52,120.37,120.47,29430.0
2018-10-25 13:50:00,120.5,120.54,120.32,120.37,41236.0,120.5,120.54,120.32,120.37,41236.0
2018-10-25 13:55:00,120.38,120.41,120.24,120.3,8820.0,120.38,120.41,120.24,120.3,8820.0
2018-10-25 14:00:00,120.33,120.33,120.06,120.22,25328.0,120.33,120.33,120.06,120.22,25328.0
2018-10-25 14:05:00,120.25,120.42,120.23,120.42,12819.0,120.25,120.42,120.23,120.42,12819.0
2018-10-25 14:10:00,120.43,120.56,120.39,120.56,16380.0,120.43,120.56,120.39,120.56,16380.0
2018-10-25 14:15:00,120.58,120.64,120.4,120.45,11900.0,120.58,120.64,120.4,120.45,11900.0
2018-10-25 14:20:00,120.45,120.53,120.27,120.45,9778.0,120.45,120.53,120.27,120.45,9778.0
2018-10-25 14:25:00,120.53,120.77,120.51,120.75,44422.0,120.53,120.77,120.51,120.75,44422.0
2018-10-25 14:30:00,120.74,121.08,120.74,121.04,18135.0,120.74,121.08,120.74,121.04,18135.0
2018-10-25 14:35:00,121.03,121.16,120.92,120.97,16850.0,121.03,121.16,120.92,120.97,16850.0
2018-10-25 14:40:00,120.97,121.0,120.82,120.86,38340.0,120.97,121.0,120.82,120.86,38340.0
2018-10-25 14:45:00,120.87,121.0,120.87,120.89,10626.0,120.87,121.0,120.87,120.89,10626.0
2018-10-25 14:50:00,120.92,120.92,120.64,120.69,9289.0,120.92,120.92,120.64,120.69,9289.0
2018-10-25 14:55:00,120.72,120.78,120.67,120.68,12054.0,120.72,120.78,120.67,120.68,12054.0
2018-10-25 15:00:00,120.69,120.84,120.6,120.78,9720.0,120.69,120.84,120.6,120.78,9720.0
2018-10-25 15:05:00,120.73,120.83,120.69,120.71,9104.0,120.73,120.83,120.69,120.71,9104.0
2018-10-25 15:10:00,120.71,120.99,120.71,120.99,7120.0,120.71,120.99,120.71,120.99,7120.0
2018-10-25 15:15:00,120.98,121.09,120.96,121.01,9942.0,120.98,121.09,120.96,121.01,9942.0
2018-10-25 15:20:00,120.99,121.0,120.81,120.89,18986.0,120.99,121.0,120.81,120.89,18986.0
2018-10-25 15:25:00,120.91,120.91,120.69,120.81,7629.0,120.91,120.91,120.69,120.81,7629.0
2018-10-25 15:30:00,120.88,120.98,120.23,120.29,60537.0,120.88,120.98,120.23,120.29,60537.0
2018-10-25 15:35:00,120.23,120.43,120.07,120.07,17673.0,120.23,120.43,120.07,120.07,17673.0
2018-10-25 15:40:00,120.08,120.28,119.94,119.95,14443.0,120.08,120.28,119.94,119.95,14443.0
2018-10-25 15:45:00,119.96,120.16,119.88,120.0,17418.0,119.96,120.16,119.88,120.0,17418.0
2018-10-25 15:50:00,120.01,120.03,119.74,120.0,23471.0,120.01,120.03,119.74,120.0,23471.0
2018-10-25 15:55:00,120.01,120.08,119.8,119.94,42690.0,120.01,120.08,119.8,119.94,42690.0
2018-10-26 09:30:00,118.5,119.66,117.59,118.75,23038.0,118.5,119.66,117.59,118.75,23038.0
2018-10-26 09:35:00,118.52,120.18,118.51,120.02,36494.0,118.52,120.18,118.51,120.02,36494.0
2018-10-26 09:40:00,120.16,120.45,119.79,119.79,22257.0,120.16,120.45,119.79,119.79,22257.0
2018-10-26 09:45:00,119.98,120.2,119.65,120.09,12853.0,119.98,120.2,119.65,120.09,12853.0
2018-10-26 09:50:00,120.04,120.04,119.49,119.71,5702.0,120.04,120.04,119.49,119.71,5702.0
2018-10-26 09:55:00,119.71,119.95,119.18,119.29,21606.0,119.71,119.95,119.18,119.29,21606.0
2018-10-26 10:00:00,119.34,119.49,118.88,119.39,5322.0,119.34,119.49,118.88,119.39,5322.0
2018-10-26 10:05:00,119.21,119.31,118.68,118.92,13917.0,119.21,119.31,118.68,118.92,13917.0
2018-10-26 10:10:00,118.94,119.0,118.72,118.72,11759.0,118.94,119.0,118.72,118.72,11759.0
2018-10-26 10:15:00,118.81,119.04,118.74,119.0,21021.0,118.81,119.04,118.74,119.0,21021.0
2018-10-26 10:20:00,119.0,119.58,118.95,119.48,12076.0,119.0,119.58,118.95,119.48,12076.0
2018-10-26 10:25:00,119.59,119.7,119.17,119.17,9113.0,119.59,119.7,119.17,119.17,9113.0
2018-10-26 10:30:00,119.17,119.21,118.86,119.21,7119.0,119.17,119.21,118.86,119.21,7119.0
2018-10-26 10:35:00,119.19,119.21,118.93,119.04,17524.0,119.19,119.21,118.93,119.04,17524.0
2018-10-26 10:40:00,119.06,119.12,118.83,118.86,8739.0,119.06,119.12,118.83,118.86,8739.0
2018-10-26 10:45:00,118.84,118.98,118.65,118.83,7729.0,118.84,118.98,118.65,118.83,7729.0
2018-10-26 10:50:00,118.91,118.91,118.35,118.58,14270.0,118.91,118.91,118.35,118.58,14270.0
2018-10-26 10:55:00,118.66,118.66,117.99,118.12,19145.0,118.66,118.66,117.99,118.12,19145.0
2018-10-26 11:00:00,118.01,118.27,118.01,118.1,9510.0,118.01,118.27,118.01,118.1,9510.0
2018-10-26 11:05:00,118.07,118.63,118.01,118.36,13817.0,118.07,118.63,118.01,118.36,13817.0
2018-10-26 11:10:00,118.32,118.59,118.22,118.55,9799.0,118.32,118.59,118.22,118.55,9799.0
2018-10-26 11:15:00,118.56,118.75,118.37,118.38,19920.0,118.56,118.75,118.37,118.38,19920.0
2018-10-26 11:20:00,118.49,118.85,118.49,118.76,8940.0,118.49,118.85,118.49,118.76,8940.0
2018-10-26 11:25:00,118.75,119.31,118.75,119.13,27628.0,118.75,119.31,118.75,119.13,27628.0
2018-10-26 11:30:00,119.29,119.49,119.15,119.33,11879.0,119.29,119.49,119.15,119.33,11879.0
2018-10-26 11:35:00,119.42,119.42,119.01,119.09,5264.0,119.42,119.42,119.01,119.09,5264.0
2018-10-26 11:40:00,119.18,119.28,118.81,118.81,8200.0,119.18,119.28,118.81,118.81,8200.0
2018-10-26 11:45:00,118.77,119.11,118.75,119.01,8215.0,118.77,119.11,118.75,119.01,8215.0
2018-10-26 11:50:00,119.07,119.35,118.75,118.82,48768.0,119.07,119.35,118.75,118.82,48768.0
2018-10-26 11:55:00,118.82,119.14,118.82,118.93,11669.0,118.82,119.14,118.82,118.93,11669.0
2018-10-26 12:00:00,119.04,119.14,118.76,119.0,7580.0,119.04,119.14,118.76,119.0,7580.0
2018-10-26 12:05:00,119.0,119.21,118.92,119.04,36661.0,119.0,119.21,118.92,119.04,36661.0
2018-10-26 12:10:00,119.05,119.11,118.76,118.85,8148.0,119.05,119.11,118.76,118.85,8148.0
2018-10-26 12:15:00,118.85,119.13,118.68,119.11,5133.0,118.85,119.13,118.68,119.11,5133.0
2018-10-26 12:20:00,119.21,119.44,119.1,119.34,6747.0,119.21,119.44,119.1,119.34,6747.0
2018-10-26 12:25:00,119.44,119.76,119.42,119.76,28900.0,119.44,119.76,119.42,119.76,28900.0
2018-10-26 12:30:00,119.68,120.02,119.55,119.94,10600.0,119.68,120.02,119.55,119.94,10600.0
2018-10-26 12:35:00,119.98,120.14,119.98,120.13,32814.0,119.98,120.14,119.98,120.13,32814.0
2018-10-26 12:40:00,120.14,120.68,120.06,120.63,9128.0,120.14,120.68,120.06,120.63,9128.0
2018-10-26 12:45:00,120.77,121.04,120.58,121.04,7350.0,120.77,121.04,120.58,121.04,7350.0
2018-10-26 12:50:00,120.95,121.05,120.64,120.82,9828.0,120.95,121.05,120.64,120.82,9828.0
2018-10-26 12:55:00,120.78,120.87,120.46,120.46,14500.0,120.78,120.87,120.46,120.46,14500.0
2018-10-26 13:00:00,120.39,120.72,120.39,120.66,174291.0,120.39,120.72,120.39,120.66,174291.0
2018-10-26 13:05:00,120.65,120.79,120.39,120.39,9700.0,120.65,120.79,120.39,120.39,9700.0
2018-10-26 13:10:00,120.4,120.48,119.93,120.03,6466.0,120.4,120.48,119.93,120.03,6466.0
2018-10-26 13:15:00,120.1,120.17,119.96,120.09,4100.0,120.1,120.17,119.96,120.09,4100.0
2018-10-26 13:20:00,120.17,120.22,119.91,119.99,39191.0,120.17,120.22,119.91,119.99,39191.0
2018-10-26 13:25:00,120.02,120.09,119.75,119.77,112000.0,120.02,120.09,119.75,119.77,112000.0
2018-10-26 13:30:00,119.78,119.78,119.32,119.32,2600.0,119.78,119.78,119.32,119.32,2600.0
2018-10-26 13:35:00,119.37,119.63,119.37,119.5,18063.0,119.37,119.63,119.37,119.5,18063.0
2018-10-26 13:40:00,119.57,120.08,119.57,120.08,5050.0,119.57,120.08,119.57,120.08,5050.0
2018-10-26 13:45:00,120.05,120.32,119.93,120.19,8666.0,120.05,120.32,119.93,120.19,8666.0
2018-10-26 13:50:00,120.17,120.44,119.96,120.44,6162.0,120.17,120.44,119.96,120.44,6162.0
2018-10-26 13:55:00,120.43,120.68,120.43,120.59,8900.0,120.43,120.68,120.43,120.59,8900.0
2018-10-26 14:00:00,120.58,120.63,120.04,120.13,8117.0,120.58,120.63,120.04,120.13,8117.0
2018-10-26 14:05:00,120.11,120.21,119.92,120.06,7100.0,120.11,120.21,119.92,120.06,7100.0
2018-10-26 14:10:00,120.11,120.2,119.76,119.97,5800.0,120.11,120.2,119.76,119.97,5800.0
2018-10-26 14:15:00,119.95,120.08,119.81,120.01,8814.0,119.95,120.08,119.81,120.01,8814.0
2018-10-26 14:20:00,120.04,120.11,119.71,120.09,5961.0,120.04,120.11,119.71,120.09,5961.0
2018-10-26 14:25:00,120.12,120.46,119.97,120.33,7206.0,120.12,120.46,119.97,120.33,7206.0
2018-10-26 14:30:00,120.28,120.38,120.18,120.35,27706.0,120.28,120.38,120.18,120.35,27706.0
2018-10-26 14:35:00,120.35,120.7,120.35,120.49,9800.0,120.35,120.7,120.35,120.49,9800.0
2018-10-26 14:40:00,120.55,120.64,120.3,120.46,7860.0,120.55,120.64,120.3,120.46,7860.0
2018-10-26 14:45:00,120.51,120.51,119.99,120.02,6100.0,120.51,120.51,119.99,120.02,6100.0
2018-10-26 14:50:00,120.07,120.13,119.84,119.95,31600.0,120.07,120.13,119.84,119.95,31600.0
2018-10-26 14:55:00,119.87,119.88,119.63,119.68,21890.0,119.87,119.88,119.63,119.68,21890.0
2018-10-26 15:00:00,119.6,119.66,119.23,119.49,96201.0,119.6,119.66,119.23,119.49,96201.0
2018-10-26 15:05:00,119.53,119.71,119.39,119.6,12189.0,119.53,119.71,119.39,119.6,12189.0
2018-10-26 15:10:00,119.58,119.78,119.5,119.64,29655.0,119.58,119.78,119.5,119.64,29655.0
2018-10-26 15:15:00,119.68,120.17,119.64,120.17,14482.0,119.68,120.17,119.64,120.17,14482.0
2018-10-26 15:20:00,120.21,120.67,120.15,120.39,13957.0,120.21,120.67,120.15,120.39,13957.0
2018-10-26 15:25:00,120.35,120.52,120.11,120.38,13796.0,120.35,120.52,120.11,120.38,13796.0
2018-10-26 15:30:00,120.38,120.39,120.0,120.13,19833.0,120.38,120.39,120.0,120.13,19833.0
2018-10-26 15:35:00,120.1,120.96,120.05,120.74,40367.0,120.1,120.96,120.05,120.74,40367.0
2018-10-26 15:40:00,120.7,120.8,119.93,120.01,78307.0,120.7,120.8,119.93,120.01,78307.0
2018-10-26 15:45:00,120.03,120.55,120.03,120.36,36053.0,120.03,120.55,120.03,120.36,36053.0
2018-10-26 15:50:00,120.38,120.75,120.28,120.39,32791.0,120.38,120.75,120.28,120.39,32791.0
2018-10-26 15:55:00,120.33,120.36,119.86,120.18,94845.0,120.33,120.36,119.86,120.18,94845.0
2018-10-29 09:30:00,119.68,122.58,118.61,122.58,9315.0,119.68,122.58,118.61,122.58,9315.0
2018-10-29 09:35:00,122.3,122.61,121.62,122.0,11330.0,122.3,122.61,121.62,122.0,11330.0
2018-10-29 09:40:00,121.99,122.46,121.67,121.96,35381.0,121.99,122.46,121.67,121.96,35381.0
2018-10-29 09:45:00,121.75,121.76,120.98,121.29,5387.0,121.75,121.76,120.98,121.29,5387.0
2018-10-29 09:50:00,121.2,121.78,121.2,121.6,2600.0,121.2,121.78,121.2,121.6,2600.0
2018-10-29 09:55:00,121.82,121.88,121.65,121.75,1139.0,121.82,121.88,121.65,121.75,1139.0
2018-10-29 10:00:00,121.94,122.58,121.9,122.58,11090.0,121.94,122.58,121.9,122.58,11090.0
2018-10-29 10:05:00,122.56,122.56,122.4,122.45,16693.0,122.56,122.56,122.4,122.45,16693.0
2018-10-29 10:10:00,122.4,122.46,121.88,121.88,14362.0,122.4,122.46,121.88,121.88,14362.0
2018-10-29 10:15:00,122.01,122.59,121.99,122.5,4400.0,122.01,122.59,121.99,122.5,4400.0
2018-10-29 10:20:00,122.4,122.74,122.4,122.7,8050.0,122.4,122.74,122.4,122.7,8050.0
2018-10-29 10:25:00,122.66,122.94,122.65,122.89,9490.0,122.66,122.94,122.65,122.89,9490.0
2018-10-29 10:30:00,122.86,122.96,122.7,122.71,12289.0,122.86,122.96,122.7,122.71,12289.0
2018-10-29 10:35:00,122.75,122.75,122.31,122.5,12496.0,122.75,122.75,122.31,122.5,12496.0
2018-10-29 10:40:00,122.54,122.97,122.51,122.97,9000.0,122.54,122.97,122.51,122.97,9000.0
2018-10-29 10:45:00,122.87,123.22,122.86,123.02,13516.0,122.87,123.22,122.86,123.02,13516.0
2018-10-29 10:50:00,123.07,123.45,123.0,123.45,7186.0,123.07,123.45,123.0,123.45,7186.0
2018-10-29 10:55:00,123.43,123.56,123.29,123.48,16882.0,123.43,123.56,123.29,123.48,16882.0
2018-10-29 11:00:00,123.52,123.56,123.36,123.38,9736.0,123.52,123.56,123.36,123.38,9736.0
2018-10-29 11:05:00,123.39,123.46,122.62,122.62,59818.0,123.39,123.46,122.62,122.62,59818.0
2018-10-29 11:10:00,122.47,122.63,122.26,122.38,27474.0,122.47,122.63,122.26,122.38,27474.0
2018-10-29 11:15:00,122.41,122.49,121.99,122.0,15855.0,122.41,122.49,121.99,122.0,15855.0
2018-10-29 11:20:00,121.92,122.11,121.83,122.08,3400.0,121.92,122.11,121.83,122.08,3400.0
2018-10-29 11:25:00,122.03,122.16,121.99,122.13,3901.0,122.03,122.16,121.99,122.13,3901.0
2018-10-29 11:30:00,122.09,122.09,121.85,121.99,5380.0,122.09,122.09,121.85,121.99,5380.0
2018-10-29 11:35:00,122.11,122.11,121.8,122.04,5006.0,122.11,122.11,121.8,122.04,5006.0
2018-10-29 11:40:00,122.02,122.27,122.02,122.27,1700.0,122.02,122.27,122.02,122.27,1700.0
2018-10-29 11:45:00,122.28,122.28,122.04,122.04,3923.0,122.28,122.28,122.04,122.04,3923.0
2018-10-29 11:50:00,122.1,122.36,121.87,121.9,10399.0,122.1,122.36,121.87,121.9,10399.0
2018-10-29 11:55:00,121.87,122.0,121.51,121.51,7077.0,121.87,122.0,121.51,121.51,7077.0
2018-10-29 12:00:00,121.48,121.59,121.32,121.47,27066.0,121.48,121.59,121.32,121.47,27066.0
2018-10-29 12:05:00,121.47,121.47,121.18,121.27,7225.0,121.47,121.47,121.18,121.27,7225.0
2018-10-29 12:10:00,121.23,121.4,121.2,121.37,8100.0,121.23,121.4,121.2,121.37,8100.0
2018-10-29 12:15:00,121.33,121.75,121.33,121.62,48480.0,121.33,121.75,121.33,121.62,48480.0
2018-10-29 12:20:00,121.61,121.71,121.41,121.53,25152.0,121.61,121.71,121.41,121.53,25152.0
2018-10-29 12:25:00,121.46,121.69,121.41,121.57,13345.0,121.46,121.69,121.41,121.57,13345.0
2018-10-29 12:30:00,121.57,121.88,121.48,121.84,8100.0,121.57,121.88,121.48,121.84,8100.0
2018-10-29 12:35:00,121.88,122.07,121.75,121.82,9709.0,121.88,122.07,121.75,121.82,9709.0
2018-10-29 12:40:00,121.87,122.08,121.87,122.02,5459.0,121.87,122.08,121.87,122.02,5459.0
2018-10-29 12:45:00,122.04,122.19,121.91,121.93,5176.0,122.04,122.19,121.91,121.93,5176.0
2018-10-29 12:50:00,121.93,122.01,121.77,121.77,58658.0,121.93,122.01,121.77,121.77,58658.0
2018-10-29 12:55:00,121.77,121.91,121.63,121.83,17177.0,121.77,121.91,121.63,121.83,17177.0
2018-10-29 13:00:00,121.87,122.22,121.87,122.14,60359.0,121.87,122.22,121.87,122.14,60359.0
2018-10-29 13:05:00,122.13,122.25,121.97,122.24,4800.0,122.13,122.25,121.97,122.24,4800.0
2018-10-29 13:10:00,122.35,122.37,122.15,122.22,4850.0,122.35,122.37,122.15,122.22,4850.0
2018-10-29 13:15:00,122.12,122.31,122.11,122.27,4500.0,122.12,122.31,122.11,122.27,4500.0
2018-10-29 13:20:00,122.23,122.43,122.12,122.2,3500.0,122.23,122.43,122.12,122.2,3500.0
2018-10-29 13:25:00,122.16,122.23,122.0,122.06,4785.0,122.16,122.23,122.0,122.06,4785.0
2018-10-29 13:30:00,122.02,122.4,122.0,122.4,8850.0,122.02,122.4,122.0,122.4,8850.0
2018-10-29 13:35:00,122.43,122.43,122.18,122.28,4400.0,122.43,122.43,122.18,122.28,4400.0
2018-10-29 13:40:00,122.24,122.38,121.98,122.38,8986.0,122.24,122.38,121.98,122.38,8986.0
2018-10-29 13:45:00,122.33,122.43,122.07,122.26,5084.0,122.33,122.43,122.07,122.26,5084.0
2018-10-29 13:50:00,122.19,122.48,122.11,122.25,6133.0,122.19,122.48,122.11,122.25,6133.0
2018-10-29 13:55:00,122.23,122.31,122.06,122.06,2816.0,122.23,122.31,122.06,122.06,2816.0
2018-10-29 14:00:00,122.06,122.15,121.8,122.06,7904.0,122.06,122.15,121.8,122.06,7904.0
2018-10-29 14:05:00,122.0,122.08,121.88,122.01,5214.0,122.0,122.08,121.88,122.01,5214.0
2018-10-29 14:10:00,121.99,121.99,121.73,121.87,25914.0,121.99,121.99,121.73,121.87,25914.0
2018-10-29 14:15:00,121.83,121.84,121.51,121.74,8900.0,121.83,121.84,121.51,121.74,8900.0
2018-10-29 14:20:00,121.81,121.86,121.68,121.79,9200.0,121.81,121.86,121.68,121.79,9200.0
2018-10-29 14:25:00,121.74,121.91,121.63,121.65,15401.0,121.74,121.91,121.63,121.65,15401.0
2018-10-29 14:30:00,121.6,121.64,121.47,121.49,11905.0,121.6,121.64,121.47,121.49,11905.0
2018-10-29 14:35:00,121.49,121.75,121.47,121.67,16742.0,121.49,121.75,121.47,121.67,16742.0
2018-10-29 14:40:00,121.65,121.98,121.63,121.88,9550.0,121.65,121.98,121.63,121.88,9550.0
2018-10-29 14:45:00,121.83,121.95,121.56,121.61,18828.0,121.83,121.95,121.56,121.61,18828.0
2018-10-29 14:50:00,121.63,121.69,121.53,121.68,13064.0,121.63,121.69,121.53,121.68,13064.0
2018-10-29 14:55:00,121.69,121.97,121.69,121.81,12490.0,121.69,121.97,121.69,121.81,12490.0
2018-10-29 15:00:00,121.76,121.76,121.49,121.53,14272.0,121.76,121.76,121.49,121.53,14272.0
2018-10-29 15:05:00,121.57,121.63,121.03,121.12,59733.0,121.57,121.63,121.03,121.12,59733.0
2018-10-29 15:10:00,121.19,121.2,120.73,120.77,15839.0,121.19,121.2,120.73,120.77,15839.0
2018-10-29 15:15:00,120.74,121.05,120.59,121.01,31759.0,120.74,121.05,120.59,121.01,31759.0
2018-10-29 15:20:00,120.97,121.16,120.6,121.08,21635.0,120.97,121.16,120.6,121.08,21635.0
2018-10-29 15:25:00,121.11,121.24,120.92,121.01,32266.0,121.11,121.24,120.92,121.01,32266.0
2018-10-29 15:30:00,120.97,121.01,120.57,120.88,32443.0,120.97,121.01,120.57,120.88,32443.0
2018-10-29 15:35:00,120.77,120.85,120.24,120.41,22758.0,120.77,120.85,120.24,120.41,22758.0
2018-10-29 15:40:00,120.36,120.4,119.54,119.68,22603.0,120.36,120.4,119.54,119.68,22603.0
2018-10-29 15:45:00,119.61,120.71,119.56,120.25,30954.0,119.61,120.71,119.56,120.25,30954.0
2018-10-29 15:50:00,120.53,120.92,120.48,120.89,35844.0,120.53,120.92,120.48,120.89,35844.0
2018-10-29 15:55:00,120.9,120.97,120.43,120.97,93131.0,120.9,120.97,120.43,120.97,93131.0
2018-10-30 09:30:00,121.26,121.26,119.61,119.61,16144.0,121.26,121.26,119.61,119.61,16144.0
2018-10-30 09:35:00,119.43,120.63,119.36,120.63,5321.0,119.43,120.63,119.36,120.63,5321.0
2018-10-30 09:40:00,120.63,121.43,120.54,121.22,8129.0,120.63,121.43,120.54,121.22,8129.0
2018-10-30 09:45:00,121.0,121.23,120.89,121.23,5400.0,121.0,121.23,120.89,121.23,5400.0
2018-10-30 09:50:00,121.32,121.82,121.08,121.6,8201.0,121.32,121.82,121.08,121.6,8201.0
2018-10-30 09:55:00,121.5,122.15,121.46,122.15,6769.0,121.5,122.15,121.46,122.15,6769.0
2018-10-30 10:00:00,122.09,122.16,121.36,121.6,5300.0,122.09,122.16,121.36,121.6,5300.0
2018-10-30 10:05:00,121.6,121.69,121.39,121.39,13672.0,121.6,121.69,121.39,121.39,13672.0
2018-10-30 10:10:00,121.39,121.71,121.19,121.68,7899.0,121.39,121.71,121.19,121.68,7899.0
2018-10-30 10:15:00,121.79,121.99,121.6,121.8,12441.0,121.79,121.99,121.6,121.8,12441.0
2018-10-30 10:20:00,121.8,122.36,121.8,122.19,12037.0,121.8,122.36,121.8,122.19,12037.0
2018-10-30 10:25:00,122.18,122.34,121.96,122.02,7100.0,122.18,122.34,121.96,122.02,7100.0
2018-10-30 10:30:00,122.07,122.28,122.04,122.2,6455.0,122.07,122.28,122.04,122.2,6455.0
2018-10-30 10:35:00,122.2,122.24,121.75,121.97,11300.0,122.2,122.24,121.75,121.97,11300.0
2018-10-30 10:40:00,121.85,121.94,121.46,121.46,10781.0,121.85,121.94,121.46,121.46,10781.0
2018-10-30 10:45:00,121.54,121.75,121.28,121.68,8983.0,121.54,121.75,121.28,121.68,8983.0
2018-10-30 10:50:00,121.73,121.78,121.23,121.23,12577.0,121.73,121.78,121.23,121.23,12577.0
2018-10-30 10:55:00,121.22,121.22,120.73,120.76,31108.0,121.22,121.22,120.73,120.76,31108.0
2018-10-30 11:00:00,120.85,120.95,120.58,120.9,12734.0,120.85,120.95,120.58,120.9,12734.0
2018-10-30 11:05:00,120.92,121.06,120.64,120.65,50067.0,120.92,121.06,120.64,120.65,50067.0
2018-10-30 11:10:00,120.69,120.7,119.89,119.96,12605.0,120.69,120.7,119.89,119.96,12605.0
2018-10-30 11:15:00,119.93,120.28,119.92,120.28,10097.0,119.93,120.28,119.92,120.28,10097.0
2018-10-30 11:20:00,120.33,120.62,120.32,120.44,16871.0,120.33,120.62,120.32,120.44,16871.0
2018-10-30 11:25:00,120.47,120.88,120.47,120.79,8645.0,120.47,120.88,120.47,120.79,8645.0
2018-10-30 11:30:00,120.86,121.34,120.86,121.24,18010.0,120.86,121.34,120.86,121.24,18010.0
2018-10-30 11:35:00,121.24,121.44,121.08,121.08,10377.0,121.24,121.44,121.08,121.08,10377.0
2018-10-30 11:40:00,121.08,121.12,120.86,121.04,5249.0,121.08,121.12,120.86,121.04,5249.0
2018-10-30 11:45:00,121.05,121.67,121.02,121.61,8647.0,121.05,121.67,121.02,121.61,8647.0
2018-10-30 11:50:00,121.59,121.74,121.3,121.32,10505.0,121.59,121.74,121.3,121.32,10505.0
2018-10-30 11:55:00,121.22,121.22,121.03,121.03,7352.0,121.22,121.22,121.03,121.03,7352.0
2018-10-30 12:00:00,120.97,121.09,120.87,121.03,6505.0,120.97,121.09,120.87,121.03,6505.0
2018-10-30 12:05:00,121.03,121.24,121.03,121.13,7914.0,121.03,121.24,121.03,121.13,7914.0
2018-10-30 12:10:00,121.15,121.15,120.82,120.86,7200.0,121.15,121.15,120.82,120.86,7200.0
2018-10-30 12:15:00,120.94,121.05,120.84,121.01,5915.0,120.94,121.05,120.84,121.01,5915.0
2018-10-30 12:20:00,121.01,121.01,120.74,120.87,6877.0,121.01,121.01,120.74,120.87,6877.0
2018-10-30 12:25:00,120.86,120.88,120.61,120.61,7269.0,120.86,120.88,120.61,120.61,7269.0
2018-10-30 12:30:00,120.6,120.6,120.09,120.09,6905.0,120.6,120.6,120.09,120.09,6905.0
2018-10-30 12:35:00,120.15,120.37,120.15,120.33,8902.0,120.15,120.37,120.15,120.33,8902.0
2018-10-30 12:40:00,120.27,120.34,120.11,120.15,6710.0,120.27,120.34,120.11,120.15,6710.0
2018-10-30 12:45:00,120.09,120.25,120.05,120.17,4700.0,120.09,120.25,120.05,120.17,4700.0
2018-10-30 12:50:00,120.16,120.23,119.99,119.99,5855.0,120.16,120.23,119.99,119.99,5855.0
2018-10-30 12:55:00,119.96,119.96,119.54,119.54,3500.0,119.96,119.96,119.54,119.54,3500.0
2018-10-30 13:00:00,119.5,119.56,119.37,119.52,10203.0,119.5,119.56,119.37,119.52,10203.0
2018-10-30 13:05:00,119.48,119.5,119.32,119.37,5205.0,119.48,119.5,119.32,119.37,5205.0
2018-10-30 13:10:00,119.27,119.27,118.82,118.88,4912.0,119.27,119.27,118.82,118.88,4912.0
2018-10-30 13:15:00,118.82,119.23,118.81,119.19,5145.0,118.82,119.23,118.81,119.19,5145.0
2018-10-30 13:20:00,119.13,119.3,118.85,119.0,5649.0,119.13,119.3,118.85,119.0,5649.0
2018-10-30 13:25:00,119.02,119.02,118.68,118.69,4800.0,119.02,119.02,118.68,118.69,4800.0
2018-10-30 13:30:00,118.74,118.76,118.54,118.67,3895.0,118.74,118.76,118.54,118.67,3895.0
2018-10-30 13:35:00,118.61,118.88,118.6,118.87,7221.0,118.61,118.88,118.6,118.87,7221.0
2018-10-30 13:40:00,118.98,119.34,118.92,119.34,2370.0,118.98,119.34,118.92,119.34,2370.0
2018-10-30 13:45:00,119.39,119.45,119.2,119.45,5200.0,119.39,119.45,119.2,119.45,5200.0
2018-10-30 13:50:00,119.33,119.42,119.29,119.42,5244.0,119.33,119.42,119.29,119.42,5244.0
2018-10-30 13:55:00,119.27,119.6,119.27,119.54,8272.0,119.27,119.6,119.27,119.54,8272.0
2018-10-30 14:00:00,119.61,119.71,119.35,119.35,4765.0,119.61,119.71,119.35,119.35,4765.0
2018-10-30 14:05:00,119.23,119.33,119.01,119.03,6092.0,119.23,119.33,119.01,119.03,6092.0
2018-10-30 14:10:00,118.96,119.24,118.88,119.23,5490.0,118.96,119.24,118.88,119.23,5490.0
2018-10-30 14:15:00,119.16,119.22,118.99,119.18,4634.0,119.16,119.22,118.99,119.18,4634.0
2018-10-30 14:20:00,119.2,119.4,119.15,119.23,6301.0,119.2,119.4,119.15,119.23,6301.0
2018-10-30 14:25:00,119.29,119.3,118.87,119.02,7546.0,119.29,119.3,118.87,119.02,7546.0
2018-10-30 14:30:00,118.96,119.29,118.8,119.29,7108.0,118.96,119.29,118.8,119.29,7108.0
2018-10-30 14:35:00,119.22,119.24,118.99,118.99,7433.0,119.22,119.24,118.99,118.99,7433.0
2018-10-30 14:40:00,119.07,119.22,119.04,119.17,8544.0,119.07,119.22,119.04,119.17,8544.0
2018-10-30 14:45:00,119.14,119.14,118.9,118.91,5200.0,119.14,119.14,118.9,118.91,5200.0
2018-10-30 14:50:00,118.89,119.51,118.88,119.4,10706.0,118.89,119.51,118.88,119.4,10706.0
2018-10-30 14:55:00,119.44,119.85,119.43,119.74,8694.0,119.44,119.85,119.43,119.74,8694.0
2018-10-30 15:00:00,119.75,119.75,119.44,119.63,9812.0,119.75,119.75,119.44,119.63,9812.0
2018-10-30 15:05:00,119.59,119.79,119.56,119.77,9626.0,119.59,119.79,119.56,119.77,9626.0
2018-10-30 15:10:00,119.8,120.18,119.8,119.83,9109.0,119.8,120.18,119.8,119.83,9109.0
2018-10-30 15:15:00,119.88,120.01,119.69,119.78,5397.0,119.88,120.01,119.69,119.78,5397.0
2018-10-30 15:20:00,119.75,119.9,119.66,119.84,10841.0,119.75,119.9,119.66,119.84,10841.0
2018-10-30 15:25:00,119.87,120.11,119.83,119.89,7932.0,119.87,120.11,119.83,119.89,7932.0
2018-10-30 15:30:00,119.91,120.08,119.74,120.0,13600.0,119.91,120.08,119.74,120.0,13600.0
2018-10-30 15:35:00,119.99,120.02,119.74,119.75,10463.0,119.99,120.02,119.74,119.75,10463.0
2018-10-30 15:40:00,119.81,119.92,119.74,119.82,11157.0,119.81,119.92,119.74,119.82,11157.0
2018-10-30 15:45:00,119.86,119.97,119.67,119.82,21638.0,119.86,119.97,119.67,119.82,21638.0
2018-10-30 15:50:00,119.83,120.09,119.83,120.0,26056.0,119.83,120.09,119.83,120.0,26056.0
2018-10-30 15:55:00,120.01,120.07,119.74,119.83,85463.0,120.01,120.07,119.74,119.83,85463.0
2018-10-31 09:30:00,120.89,121.36,120.89,121.36,7382.0,120.89,121.36,120.89,121.36,7382.0
2018-10-31 09:35:00,121.55,121.66,121.05,121.38,1643.0,121.55,121.66,121.05,121.38,1643.0
2018-10-31 09:40:00,121.38,121.75,121.38,121.57,12305.0,121.38,121.75,121.38,121.57,12305.0
2018-10-31 09:45:00,121.56,121.69,121.27,121.27,11186.0,121.56,121.69,121.27,121.27,11186.0
2018-10-31 09:50:00,121.35,121.58,121.12,121.33,5120.0,121.35,121.58,121.12,121.33,5120.0
2018-10-31 09:55:00,121.39,121.5,121.25,121.39,5400.0,121.39,121.5,121.25,121.39,5400.0
2018-10-31 10:00:00,121.42,121.77,121.41,121.54,15507.0,121.42,121.77,121.41,121.54,15507.0
2018-10-31 10:05:00,121.54,122.0,121.54,122.0,26487.0,121.54,122.0,121.54,122.0,26487.0
2018-10-31 10:10:00,121.94,122.0,121.66,121.8,10590.0,121.94,122.0,121.66,121.8,10590.0
2018-10-31 10:15:00,121.83,122.0,121.78,121.95,3137.0,121.83,122.0,121.78,121.95,3137.0
2018-10-31 10:20:00,122.0,122.17,121.94,122.17,8699.0,122.0,122.17,121.94,122.17,8699.0
2018-10-31 10:25:00,122.18,122.3,122.18,122.3,8685.0,122.18,122.3,122.18,122.3,8685.0
2018-10-31 10:30:00,122.33,122.42,122.3,122.4,7156.0,122.33,122.42,122.3,122.4,7156.0
2018-10-31 10:35:00,122.42,122.56,122.38,122.56,9609.0,122.42,122.56,122.38,122.56,9609.0
2018-10-31 10:40:00,122.54,122.71,122.48,122.48,3800.0,122.54,122.71,122.48,122.48,3800.0
2018-10-31 10:45:00,122.48,122.48,121.94,122.02,9237.0,122.48,122.48,121.94,122.02,9237.0
2018-10-31 10:50:00,122.05,122.07,121.78,121.89,5763.0,122.05,122.07,121.78,121.89,5763.0
2018-10-31 10:55:00,121.9,121.91,121.58,121.58,5845.0,121.9,121.91,121.58,121.58,5845.0
2018-10-31 11:00:00,121.58,121.95,121.58,121.78,7061.0,121.58,121.95,121.58,121.78,7061.0
2018-10-31 11:05:00,121.78,122.35,121.76,122.1,7350.0,121.78,122.35,121.76,122.1,7350.0
2018-10-31 11:10:00,122.17,122.4,122.13,122.23,6462.0,122.17,122.4,122.13,122.23,6462.0
2018-10-31 11:15:00,122.19,122.34,122.07,122.15,8000.0,122.19,122.34,122.07,122.15,8000.0
2018-10-31 11:20:00,122.17,122.46,122.09,122.46,5520.0,122.17,122.46,122.09,122.46,5520.0
2018-10-31 11:25:00,122.38,122.6,122.38,122.54,4237.0,122.38,122.6,122.38,122.54,4237.0
2018-10-31 11:30:00,122.51,122.54,122.22,122.22,3700.0,122.51,122.54,122.22,122.22,3700.0
2018-10-31 11:35:00,122.29,122.59,122.21,122.59,2176.0,122.29,122.59,122.21,122.59,2176.0
2018-10-31 11:40:00,122.7,122.83,122.53,122.53,4801.0,122.7,122.83,122.53,122.53,4801.0
2018-10-31 11:45:00,122.49,122.83,122.49,122.75,4523.0,122.49,122.83,122.49,122.75,4523.0
2018-10-31 11:50:00,122.78,122.97,122.73,122.73,4806.0,122.78,122.97,122.73,122.73,4806.0
2018-10-31 11:55:00,122.7,122.77,122.29,122.33,9041.0,122.7,122.77,122.29,122.33,9041.0
2018-10-31 12:00:00,122.37,122.43,121.87,121.87,8195.0,122.37,122.43,121.87,121.87,8195.0
2018-10-31 12:05:00,121.88,122.0,121.71,121.79,5477.0,121.88,122.0,121.71,121.79,5477.0
2018-10-31 12:10:00,121.75,121.92,121.75,121.92,3520.0,121.75,121.92,121.75,121.92,3520.0
2018-10-31 12:15:00,121.9,122.26,121.65,122.16,10700.0,121.9,122.26,121.65,122.16,10700.0
2018-10-31 12:20:00,122.24,122.31,122.0,122.31,3001.0,122.24,122.31,122.0,122.31,3001.0
2018-10-31 12:25:00,122.3,122.44,122.07,122.08,5222.0,122.3,122.44,122.07,122.08,5222.0
2018-10-31 12:30:00,122.07,122.17,122.04,122.11,7001.0,122.07,122.17,122.04,122.11,7001.0
2018-10-31 12:35:00,122.14,122.38,122.13,122.38,3100.0,122.14,122.38,122.13,122.38,3100.0
2018-10-31 12:40:00,122.38,122.5,122.26,122.45,17190.0,122.38,122.5,122.26,122.45,17190.0
2018-10-31 12:45:00,122.48,123.08,122.44,123.04,15422.0,122.48,123.08,122.44,123.04,15422.0
2018-10-31 12:50:00,123.04,123.41,122.98,123.41,7300.0,123.04,123.41,122.98,123.41,7300.0
2018-10-31 12:55:00,123.36,123.42,123.31,123.34,2800.0,123.36,123.42,123.31,123.34,2800.0
2018-10-31 13:00:00,123.39,123.39,123.23,123.28,4768.0,123.39,123.39,123.23,123.28,4768.0
2018-10-31 13:05:00,123.29,123.57,123.29,123.55,9486.0,123.29,123.57,123.29,123.55,9486.0
2018-10-31 13:10:00,123.53,123.76,123.52,123.69,7376.0,123.53,123.76,123.52,123.69,7376.0
2018-10-31 13:15:00,123.7,123.86,123.65,123.86,16649.0,123.7,123.86,123.65,123.86,16649.0
2018-10-31 13:20:00,123.89,124.0,123.87,123.9,18679.0,123.89,124.0,123.87,123.9,18679.0
2018-10-31 13:25:00,123.83,123.87,123.63,123.64,3200.0,123.83,123.87,123.63,123.64,3200.0
2018-10-31 13:30:00,123.63,123.65,123.45,123.53,5834.0,123.63,123.65,123.45,123.53,5834.0
2018-10-31 13:35:00,123.53,123.58,123.44,123.52,11600.0,123.53,123.58,123.44,123.52,11600.0
2018-10-31 13:40:00,123.52,124.23,123.52,124.23,19760.0,123.52,124.23,123.52,124.23,19760.0
2018-10-31 13:45:00,124.23,124.43,123.99,124.0,40238.0,124.23,124.43,123.99,124.0,40238.0
2018-10-31 13:50:00,124.02,124.03,123.78,123.82,5000.0,124.02,124.03,123.78,123.82,5000.0
2018-10-31 13:55:00,123.83,124.25,123.78,124.18,6464.0,123.83,124.25,123.78,124.18,6464.0
2018-10-31 14:00:00,124.11,124.43,123.99,124.43,9616.0,124.11,124.43,123.99,124.43,9616.0
2018-10-31 14:05:00,124.38,124.58,124.37,124.48,5756.0,124.38,124.58,124.37,124.48,5756.0
2018-10-31 14:10:00,124.48,124.66,124.42,124.65,6196.0,124.48,124.66,124.42,124.65,6196.0
2018-10-31 14:15:00,124.57,124.58,124.42,124.55,9025.0,124.57,124.58,124.42,124.55,9025.0
2018-10-31 14:20:00,124.51,124.53,124.39,124.53,12309.0,124.51,124.53,124.39,124.53,12309.0
2018-10-31 14:25:00,124.54,124.64,124.51,124.63,8186.0,124.54,124.64,124.51,124.63,8186.0
2018-10-31 14:30:00,124.6,124.86,124.57,124.79,9623.0,124.6,124.86,124.57,124.79,9623.0
2018-10-31 14:35:00,124.76,124.81,124.51,124.61,9247.0,124.76,124.81,124.51,124.61,9247.0
2018-10-31 14:40:00,124.62,124.81,124.62,124.63,6824.0,124.62,124.81,124.62,124.63,6824.0
2018-10-31 14:45:00,124.69,124.7,124.21,124.29,10440.0,124.69,124.7,124.21,124.29,10440.0
2018-10-31 14:50:00,124.24,124.57,124.16,124.48,11640.0,124.24,124.57,124.16,124.48,11640.0
2018-10-31 14:55:00,124.47,124.47,124.31,124.45,6100.0,124.47,124.47,124.31,124.45,6100.0
2018-10-31 15:00:00,124.4,124.47,124.27,124.37,9843.0,124.4,124.47,124.27,124.37,9843.0
2018-10-31 15:05:00,124.39,124.69,124.33,124.33,18873.0,124.39,124.69,124.33,124.33,18873.0
2018-10-31 15:10:00,124.25,124.31,124.21,124.28,12610.0,124.25,124.31,124.21,124.28,12610.0
2018-10-31 15:15:00,124.29,124.31,124.12,124.15,12726.0,124.29,124.31,124.12,124.15,12726.0
2018-10-31 15:20:00,124.12,124.24,123.76,123.85,14343.0,124.12,124.24,123.76,123.85,14343.0
2018-10-31 15:25:00,123.86,123.97,123.68,123.97,15686.0,123.86,123.97,123.68,123.97,15686.0
2018-10-31 15:30:00,123.96,124.08,123.71,123.87,27818.0,123.96,124.08,123.71,123.87,27818.0
2018-10-31 15:35:00,123.87,123.9,123.0,123.02,29323.0,123.87,123.9,123.0,123.02,29323.0
2018-10-31 15:40:00,123.04,123.4,123.04,123.11,26215.0,123.04,123.4,123.04,123.11,26215.0
2018-10-31 15:45:00,123.04,123.36,122.89,123.02,41127.0,123.04,123.36,122.89,123.02,41127.0
2018-10-31 15:50:00,123.03,123.09,122.81,122.89,32745.0,123.03,123.09,122.81,122.89,32745.0
2018-10-31 15:55:00,122.88,123.13,122.73,122.9,60778.0,122.88,123.13,122.73,122.9,60778.0
2018-11-01 09:30:00,123.33,123.78,122.95,123.54,20283.0,123.33,123.78,122.95,123.54,20283.0
2018-11-01 09:35:00,123.43,123.62,122.85,122.96,6609.0,123.43,123.62,122.85,122.96,6609.0
2018-11-01 09:40:00,122.96,122.96,122.39,122.39,6901.0,122.96,122.96,122.39,122.39,6901.0
2018-11-01 09:45:00,122.39,122.42,121.69,121.69,9297.0,122.39,122.42,121.69,121.69,9297.0
2018-11-01 09:50:00,121.73,122.15,121.59,122.08,8972.0,121.73,122.15,121.59,122.08,8972.0
2018-11-01 09:55:00,122.27,122.31,121.88,121.92,4597.0,122.27,122.31,121.88,121.92,4597.0
2018-11-01 10:00:00,121.95,122.05,121.74,121.95,2996.0,121.95,122.05,121.74,121.95,2996.0
2018-11-01 10:05:00,121.86,122.04,121.45,121.69,11147.0,121.86,122.04,121.45,121.69,11147.0
2018-11-01 10:10:00,121.74,122.05,121.64,121.96,8419.0,121.74,122.05,121.64,121.96,8419.0
2018-11-01 10:15:00,121.94,122.05,121.79,121.84,4925.0,121.94,122.05,121.79,121.84,4925.0
2018-11-01 10:20:00,121.91,122.0,121.8,121.87,12295.0,121.91,122.0,121.8,121.87,12295.0
2018-11-01 10:25:00,121.94,122.2,121.94,122.06,3698.0,121.94,122.2,121.94,122.06,3698.0
2018-11-01 10:30:00,122.21,122.93,122.21,122.9,5661.0,122.21,122.93,122.21,122.9,5661.0
2018-11-01 10:35:00,122.92,123.0,122.76,122.76,7830.0,122.92,123.0,122.76,122.76,7830.0
2018-11-01 10:40:00,122.67,122.73,122.53,122.71,4462.0,122.67,122.73,122.53,122.71,4462.0
2018-11-01 10:45:00,122.68,122.73,122.62,122.71,5100.0,122.68,122.73,122.62,122.71,5100.0
2018-11-01 10:50:00,122.7,122.85,122.67,122.67,3848.0,122.7,122.85,122.67,122.67,3848.0
2018-11-01 10:55:00,122.61,122.64,122.48,122.63,5855.0,122.61,122.64,122.48,122.63,5855.0
2018-11-01 11:00:00,122.64,122.7,122.29,122.37,4874.0,122.64,122.7,122.29,122.37,4874.0
2018-11-01 11:05:00,122.41,122.57,122.29,122.34,10738.0,122.41,122.57,122.29,122.34,10738.0
2018-11-01 11:10:00,122.35,122.43,122.23,122.28,5302.0,122.35,122.43,122.23,122.28,5302.0
2018-11-01 11:15:00,122.34,122.34,122.1,122.19,3401.0,122.34,122.34,122.1,122.19,3401.0
2018-11-01 11:20:00,122.21,122.29,122.14,122.19,6651.0,122.21,122.29,122.14,122.19,6651.0
2018-11-01 11:25:00,122.21,122.3,122.12,122.2,4913.0,122.21,122.3,122.12,122.2,4913.0
2018-11-01 11:30:00,122.27,122.32,122.06,122.06,3610.0,122.27,122.32,122.06,122.06,3610.0
2018-11-01 11:35:00,122.01,122.07,121.89,121.94,4720.0,122.01,122.07,121.89,121.94,4720.0
2018-11-01 11:40:00,121.94,121.98,121.79,121.84,5816.0,121.94,121.98,121.79,121.84,5816.0
2018-11-01 11:45:00,121.91,121.91,121.74,121.91,5567.0,121.91,121.91,121.74,121.91,5567.0
2018-11-01 11:50:00,121.94,122.0,121.81,122.0,9880.0,121.94,122.0,121.81,122.0,9880.0
2018-11-01 11:55:00,122.12,122.18,121.87,121.87,6500.0,122.12,122.18,121.87,121.87,6500.0
2018-11-01 12:00:00,121.79,121.86,121.74,121.81,3000.0,121.79,121.86,121.74,121.81,3000.0
2018-11-01 12:05:00,121.77,122.08,121.76,122.08,6400.0,121.77,122.08,121.76,122.08,6400.0
2018-11-01 12:10:00,122.03,122.08,121.99,122.08,5335.0,122.03,122.08,121.99,122.08,5335.0
2018-11-01 12:15:00,122.08,122.09,121.99,122.09,12201.0,122.08,122.09,121.99,122.09,12201.0
2018-11-01 12:20:00,122.09,122.27,122.03,122.27,8293.0,122.09,122.27,122.03,122.27,8293.0
2018-11-01 12:25:00,122.22,122.26,122.11,122.26,8500.0,122.22,122.26,122.11,122.26,8500.0
2018-11-01 12:30:00,122.3,122.39,122.27,122.34,8077.0,122.3,122.39,122.27,122.34,8077.0
2018-11-01 12:35:00,122.35,122.37,122.13,122.2,9025.0,122.35,122.37,122.13,122.2,9025.0
2018-11-01 12:40:00,122.2,122.26,122.14,122.26,5038.0,122.2,122.26,122.14,122.26,5038.0
2018-11-01 12:45:00,122.26,122.31,122.18,122.3,4400.0,122.26,122.31,122.18,122.3,4400.0
2018-11-01 12:50:00,122.32,122.45,122.27,122.41,4500.0,122.32,122.45,122.27,122.41,4500.0
2018-11-01 12:55:00,122.42,122.5,122.34,122.47,6159.0,122.42,122.5,122.34,122.47,6159.0
2018-11-01 13:00:00,122.49,122.51,122.34,122.37,3223.0,122.49,122.51,122.34,122.37,3223.0
2018-11-01 13:05:00,122.33,122.35,122.18,122.23,6943.0,122.33,122.35,122.18,122.23,6943.0
2018-11-01 13:10:00,122.21,122.32,122.17,122.28,5205.0,122.21,122.32,122.17,122.28,5205.0
2018-11-01 13:15:00,122.26,122.28,122.11,122.19,13941.0,122.26,122.28,122.11,122.19,13941.0
2018-11-01 13:20:00,122.18,122.22,122.13,122.16,4300.0,122.18,122.22,122.13,122.16,4300.0
2018-11-01 13:25:00,122.19,122.27,122.15,122.27,7810.0,122.19,122.27,122.15,122.27,7810.0
2018-11-01 13:30:00,122.28,122.3,122.2,122.21,5939.0,122.28,122.3,122.2,122.21,5939.0
2018-11-01 13:35:00,122.23,122.3,122.2,122.3,5728.0,122.23,122.3,122.2,122.3,5728.0
2018-11-01 13:40:00,122.3,122.4,122.22,122.22,7601.0,122.3,122.4,122.22,122.22,7601.0
2018-11-01 13:45:00,122.16,122.24,121.95,121.97,9096.0,122.16,122.24,121.95,121.97,9096.0
2018-11-01 13:50:00,121.95,121.98,121.87,121.94,1550.0,121.95,121.98,121.87,121.94,1550.0
2018-11-01 13:55:00,121.91,122.03,121.88,122.02,8295.0,121.91,122.03,121.88,122.02,8295.0
2018-11-01 14:00:00,122.0,122.05,121.91,122.03,8179.0,122.0,122.05,121.91,122.03,8179.0
2018-11-01 14:05:00,122.03,122.04,121.93,121.99,11264.0,122.03,122.04,121.93,121.99,11264.0
2018-11-01 14:10:00,122.0,122.0,121.92,122.0,6307.0,122.0,122.0,121.92,122.0,6307.0
2018-11-01 14:15:00,121.98,122.08,121.98,122.01,16337.0,121.98,122.08,121.98,122.01,16337.0
2018-11-01 14:20:00,122.03,122.28,122.03,122.27,11078.0,122.03,122.28,122.03,122.27,11078.0
2018-11-01 14:25:00,122.24,122.29,121.99,122.03,11730.0,122.24,122.29,121.99,122.03,11730.0
2018-11-01 14:30:00,122.07,122.08,121.85,121.93,11094.0,122.07,122.08,121.85,121.93,11094.0
2018-11-01 14:35:00,121.99,122.07,121.93,121.97,18298.0,121.99,122.07,121.93,121.97,18298.0
2018-11-01 14:40:00,121.97,121.97,121.9,121.92,7919.0,121.97,121.97,121.9,121.92,7919.0
2018-11-01 14:45:00,121.95,122.09,121.95,122.09,7902.0,121.95,122.09,121.95,122.09,7902.0
2018-11-01 14:50:00,122.1,122.2,122.09,122.12,5811.0,122.1,122.2,122.09,122.12,5811.0
2018-11-01 14:55:00,122.13,122.22,122.09,122.22,6110.0,122.13,122.22,122.09,122.22,6110.0
2018-11-01 15:00:00,122.21,122.21,122.06,122.07,10067.0,122.21,122.21,122.06,122.07,10067.0
2018-11-01 15:05:00,122.04,122.06,121.88,122.0,11587.0,122.04,122.06,121.88,122.0,11587.0
2018-11-01 15:10:00,122.0,122.0,121.91,121.95,8835.0,122.0,122.0,121.91,121.95,8835.0
2018-11-01 15:15:00,121.94,121.97,121.85,121.9,6766.0,121.94,121.97,121.85,121.9,6766.0
2018-11-01 15:20:00,121.9,122.0,121.87,122.0,10332.0,121.9,122.0,121.87,122.0,10332.0
2018-11-01 15:25:00,122.01,122.11,122.01,122.08,15161.0,122.01,122.11,122.01,122.08,15161.0
2018-11-01 15:30:00,122.07,122.1,121.99,122.09,19003.0,122.07,122.1,121.99,122.09,19003.0
2018-11-01 15:35:00,122.09,122.26,122.08,122.19,23171.0,122.09,122.26,122.08,122.19,23171.0
2018-11-01 15:40:00,122.22,122.32,122.16,122.32,29736.0,122.22,122.32,122.16,122.32,29736.0
2018-11-01 15:45:00,122.33,122.35,122.09,122.22,24702.0,122.33,122.35,122.09,122.22,24702.0
2018-11-01 15:50:00,122.2,122.32,122.12,122.18,24481.0,122.2,122.32,122.12,122.18,24481.0
2018-11-01 15:55:00,122.23,122.37,122.18,122.24,60850.0,122.23,122.37,122.18,122.24,60850.0
2018-11-02 09:30:00,122.9,123.49,122.9,123.34,26667.0,122.9,123.49,122.9,123.34,26667.0
2018-11-02 09:35:00,123.24,123.45,123.06,123.33,10812.0,123.24,123.45,123.06,123.33,10812.0
2018-11-02 09:40:00,123.34,123.53,123.1,123.43,9176.0,123.34,123.53,123.1,123.43,9176.0
2018-11-02 09:45:00,123.28,123.55,123.13,123.26,10369.0,123.28,123.55,123.13,123.26,10369.0
2018-11-02 09:50:00,123.3,123.35,122.53,122.57,7566.0,123.3,123.35,122.53,122.57,7566.0
2018-11-02 09:55:00,122.48,122.65,122.41,122.45,4000.0,122.48,122.65,122.41,122.45,4000.0
2018-11-02 10:00:00,122.55,122.66,122.45,122.45,5297.0,122.55,122.66,122.45,122.45,5297.0
2018-11-02 10:05:00,122.44,122.68,122.26,122.68,7600.0,122.44,122.68,122.26,122.68,7600.0
2018-11-02 10:10:00,122.78,122.78,122.54,122.6,1600.0,122.78,122.78,122.54,122.6,1600.0
2018-11-02 10:15:00,122.53,122.61,122.3,122.56,9438.0,122.53,122.61,122.3,122.56,9438.0
2018-11-02 10:20:00,122.5,122.5,121.97,121.97,5500.0,122.5,122.5,121.97,121.97,5500.0
2018-11-02 10:25:00,121.87,121.87,121.56,121.56,11074.0,121.87,121.87,121.56,121.56,11074.0
2018-11-02 10:30:00,121.54,121.82,121.54,121.62,3628.0,121.54,121.82,121.54,121.62,3628.0
2018-11-02 10:35:00,121.52,121.9,121.52,121.64,2000.0,121.52,121.9,121.52,121.64,2000.0
2018-11-02 10:40:00,121.65,121.76,121.37,121.68,5000.0,121.65,121.76,121.37,121.68,5000.0
2018-11-02 10:45:00,121.65,121.9,121.65,121.74,3260.0,121.65,121.9,121.65,121.74,3260.0
2018-11-02 10:50:00,121.94,121.98,121.78,121.83,5765.0,121.94,121.98,121.78,121.83,5765.0
2018-11-02 10:55:00,121.84,122.16,121.83,122.04,7100.0,121.84,122.16,121.83,122.04,7100.0
2018-11-02 11:00:00,122.0,122.32,121.75,121.79,14300.0,122.0,122.32,121.75,121.79,14300.0
2018-11-02 11:05:00,121.79,122.11,121.6,122.11,6710.0,121.79,122.11,121.6,122.11,6710.0
2018-11-02 11:10:00,121.98,122.06,121.8,121.89,9242.0,121.98,122.06,121.8,121.89,9242.0
2018-11-02 11:15:00,121.89,122.0,121.88,121.89,3300.0,121.89,122.0,121.88,121.89,3300.0
2018-11-02 11:20:00,121.83,121.91,121.61,121.9,7228.0,121.83,121.91,121.61,121.9,7228.0
2018-11-02 11:25:00,121.85,121.85,121.65,121.78,13279.0,121.85,121.85,121.65,121.78,13279.0
2018-11-02 11:30:00,121.8,121.97,121.77,121.77,7751.0,121.8,121.97,121.77,121.77,7751.0
2018-11-02 11:35:00,121.7,121.71,121.44,121.54,3708.0,121.7,121.71,121.44,121.54,3708.0
2018-11-02 11:40:00,121.59,121.63,121.31,121.37,6732.0,121.59,121.63,121.31,121.37,6732.0
2018-11-02 11:45:00,121.31,121.33,121.16,121.23,4561.0,121.31,121.33,121.16,121.23,4561.0
2018-11-02 11:50:00,121.23,121.34,121.17,121.22,4473.0,121.23,121.34,121.17,121.22,4473.0
2018-11-02 11:55:00,121.24,121.6,121.22,121.6,11643.0,121.24,121.6,121.22,121.6,11643.0
2018-11-02 12:00:00,121.68,121.71,121.6,121.65,4800.0,121.68,121.71,121.6,121.65,4800.0
2018-11-02 12:05:00,121.66,121.7,121.33,121.36,7067.0,121.66,121.7,121.33,121.36,7067.0
2018-11-02 12:10:00,121.28,121.33,121.18,121.33,2139.0,121.28,121.33,121.18,121.33,2139.0
2018-11-02 12:15:00,121.25,121.39,121.23,121.39,4553.0,121.25,121.39,121.23,121.39,4553.0
2018-11-02 12:20:00,121.36,121.36,121.17,121.23,1200.0,121.36,121.36,121.17,121.23,1200.0
2018-11-02 12:25:00,121.29,121.48,121.26,121.48,3159.0,121.29,121.48,121.26,121.48,3159.0
2018-11-02 12:30:00,121.51,121.51,121.06,121.06,5102.0,121.51,121.51,121.06,121.06,5102.0
2018-11-02 12:35:00,121.08,121.28,121.01,121.1,7376.0,121.08,121.28,121.01,121.1,7376.0
2018-11-02 12:40:00,121.15,121.25,121.05,121.11,4665.0,121.15,121.25,121.05,121.11,4665.0
2018-11-02 12:45:00,121.1,121.13,120.97,121.01,2400.0,121.1,121.13,120.97,121.01,2400.0
2018-11-02 12:50:00,121.06,121.06,120.69,120.69,4400.0,121.06,121.06,120.69,120.69,4400.0
2018-11-02 12:55:00,120.64,120.66,120.49,120.63,3925.0,120.64,120.66,120.49,120.63,3925.0
2018-11-02 13:00:00,120.66,120.75,120.52,120.53,5169.0,120.66,120.75,120.52,120.53,5169.0
2018-11-02 13:05:00,120.53,120.79,120.41,120.78,9585.0,120.53,120.79,120.41,120.78,9585.0
2018-11-02 13:10:00,120.74,121.01,120.71,121.01,5385.0,120.74,121.01,120.71,121.01,5385.0
2018-11-02 13:15:00,121.01,121.23,120.96,121.23,2614.0,121.01,121.23,120.96,121.23,2614.0
2018-11-02 13:20:00,121.25,121.32,121.18,121.32,4105.0,121.25,121.32,121.18,121.32,4105.0
2018-11-02 13:25:00,121.32,121.36,121.11,121.27,12427.0,121.32,121.36,121.11,121.27,12427.0
2018-11-02 13:30:00,121.29,121.29,121.29,121.29,200.0,121.29,121.29,121.29,121.29,200.0
2018-11-02 13:35:00,121.28,121.37,121.24,121.28,7091.0,121.28,121.37,121.24,121.28,7091.0
2018-11-02 13:40:00,121.27,121.39,121.09,121.22,10362.0,121.27,121.39,121.09,121.22,10362.0
2018-11-02 13:45:00,121.2,121.36,121.15,121.28,4347.0,121.2,121.36,121.15,121.28,4347.0
2018-11-02 13:50:00,121.27,121.34,121.11,121.25,8604.0,121.27,121.34,121.11,121.25,8604.0
2018-11-02 13:55:00,121.28,121.3,121.17,121.22,4022.0,121.28,121.3,121.17,121.22,4022.0
2018-11-02 14:00:00,121.28,121.28,121.08,121.1,5836.0,121.28,121.28,121.08,121.1,5836.0
2018-11-02 14:05:00,121.07,121.07,120.92,120.92,5333.0,121.07,121.07,120.92,120.92,5333.0
2018-11-02 14:10:00,120.92,121.0,120.91,120.95,5775.0,120.92,121.0,120.91,120.95,5775.0
2018-11-02 14:15:00,120.93,121.07,120.92,121.07,3700.0,120.93,121.07,120.92,121.07,3700.0
2018-11-02 14:20:00,121.14,121.14,121.03,121.06,8881.0,121.14,121.14,121.03,121.06,8881.0
2018-11-02 14:25:00,121.04,121.93,120.93,121.9,15113.0,121.04,121.93,120.93,121.9,15113.0
2018-11-02 14:30:00,121.84,121.87,121.49,121.64,8365.0,121.84,121.87,121.49,121.64,8365.0
2018-11-02 14:35:00,121.55,121.61,121.39,121.44,5754.0,121.55,121.61,121.39,121.44,5754.0
2018-11-02 14:40:00,121.51,121.75,121.51,121.63,7800.0,121.51,121.75,121.51,121.63,7800.0
2018-11-02 14:45:00,121.58,121.64,121.58,121.6,2551.0,121.58,121.64,121.58,121.6,2551.0
2018-11-02 14:50:00,121.61,121.8,121.61,121.74,6531.0,121.61,121.8,121.61,121.74,6531.0
2018-11-02 14:55:00,121.75,121.84,121.72,121.78,8650.0,121.75,121.84,121.72,121.78,8650.0
2018-11-02 15:00:00,121.82,121.84,121.38,121.46,10452.0,121.82,121.84,121.38,121.46,10452.0
2018-11-02 15:05:00,121.45,121.73,121.43,121.67,3494.0,121.45,121.73,121.43,121.67,3494.0
2018-11-02 15:10:00,121.66,121.97,121.59,121.8,10303.0,121.66,121.97,121.59,121.8,10303.0
2018-11-02 15:15:00,121.8,121.83,121.59,121.59,10920.0,121.8,121.83,121.59,121.59,10920.0
2018-11-02 15:20:00,121.62,121.89,121.62,121.89,6000.0,121.62,121.89,121.62,121.89,6000.0
2018-11-02 15:25:00,121.88,121.91,121.79,121.85,10100.0,121.88,121.91,121.79,121.85,10100.0
2018-11-02 15:30:00,121.85,121.85,121.64,121.78,13486.0,121.85,121.85,121.64,121.78,13486.0
2018-11-02 15:35:00,121.78,121.97,121.66,121.92,13860.0,121.78,121.97,121.66,121.92,13860.0
2018-11-02 15:40:00,121.9,122.0,121.84,121.84,17016.0,121.9,122.0,121.84,121.84,17016.0
2018-11-02 15:45:00,121.79,121.83,121.43,121.59,26090.0,121.79,121.83,121.43,121.59,26090.0
2018-11-02 15:50:00,121.57,121.78,121.52,121.56,34097.0,121.57,121.78,121.52,121.56,34097.0
2018-11-02 15:55:00,121.59,121.66,121.4,121.63,80051.0,121.59,121.66,121.4,121.63,80051.0
2018-11-05 09:30:00,121.91,122.31,121.75,121.75,11460.0,121.91,122.31,121.75,121.75,11460.0
2018-11-05 09:35:00,121.68,121.91,121.3,121.3,3300.0,121.68,121.91,121.3,121.3,3300.0
2018-11-05 09:40:00,121.52,121.81,121.14,121.15,7486.0,121.52,121.81,121.14,121.15,7486.0
2018-11-05 09:45:00,121.26,121.91,121.07,121.71,11942.0,121.26,121.91,121.07,121.71,11942.0
2018-11-05 09:50:00,121.72,121.91,121.4,121.42,5487.0,121.72,121.91,121.4,121.42,5487.0
2018-11-05 09:55:00,121.43,121.63,121.4,121.4,2202.0,121.43,121.63,121.4,121.4,2202.0
2018-11-05 10:00:00,121.41,121.41,121.23,121.34,4561.0,121.41,121.41,121.23,121.34,4561.0
2018-11-05 10:05:00,121.34,121.55,121.21,121.29,5509.0,121.34,121.55,121.21,121.29,5509.0
2018-11-05 10:10:00,121.27,121.43,121.05,121.23,2930.0,121.27,121.43,121.05,121.23,2930.0
2018-11-05 10:15:00,121.27,121.49,121.27,121.44,1800.0,121.27,121.49,121.27,121.44,1800.0
2018-11-05 10:20:00,121.5,121.56,121.22,121.52,3035.0,121.5,121.56,121.22,121.52,3035.0
2018-11-05 10:25:00,121.52,121.54,121.38,121.39,5157.0,121.52,121.54,121.38,121.39,5157.0
2018-11-05 10:30:00,121.43,122.0,121.43,121.82,6477.0,121.43,122.0,121.43,121.82,6477.0
2018-11-05 10:35:00,121.8,122.03,121.71,121.93,5729.0,121.8,122.03,121.71,121.93,5729.0
2018-11-05 10:40:00,121.87,122.19,121.81,121.91,9350.0,121.87,122.19,121.81,121.91,9350.0
2018-11-05 10:45:00,121.89,121.89,121.68,121.83,2601.0,121.89,121.89,121.68,121.83,2601.0
2018-11-05 10:50:00,121.81,122.18,121.8,122.18,3000.0,121.81,122.18,121.8,122.18,3000.0
2018-11-05 10:55:00,122.16,122.24,121.95,122.22,7401.0,122.16,122.24,121.95,122.22,7401.0
2018-11-05 11:00:00,122.21,122.21,122.09,122.13,4291.0,122.21,122.21,122.09,122.13,4291.0
2018-11-05 11:05:00,122.12,122.19,121.9,121.9,4309.0,122.12,122.19,121.9,121.9,4309.0
2018-11-05 11:10:00,121.81,121.98,121.81,121.98,2400.0,121.81,121.98,121.81,121.98,2400.0
2018-11-05 11:15:00,122.0,122.08,121.79,121.8,3836.0,122.0,122.08,121.79,121.8,3836.0
2018-11-05 11:20:00,121.82,121.97,121.78,121.78,2375.0,121.82,121.97,121.78,121.78,2375.0
2018-11-05 11:25:00,121.8,121.84,121.77,121.84,1600.0,121.8,121.84,121.77,121.84,1600.0
2018-11-05 11:30:00,121.85,121.85,121.53,121.72,4400.0,121.85,121.85,121.53,121.72,4400.0
2018-11-05 11:35:00,121.72,121.84,121.69,121.69,1500.0,121.72,121.84,121.69,121.69,1500.0
2018-11-05 11:40:00,121.86,121.95,121.57,121.59,4600.0,121.86,121.95,121.57,121.59,4600.0
2018-11-05 11:45:00,121.59,121.64,121.46,121.62,2700.0,121.59,121.64,121.46,121.62,2700.0
2018-11-05 11:50:00,121.66,121.98,121.66,121.98,4185.0,121.66,121.98,121.66,121.98,4185.0
2018-11-05 11:55:00,121.97,121.99,121.81,121.9,2921.0,121.97,121.99,121.81,121.9,2921.0
2018-11-05 12:00:00,121.87,121.91,121.75,121.75,1935.0,121.87,121.91,121.75,121.75,1935.0
2018-11-05 12:05:00,121.81,121.81,121.57,121.57,3348.0,121.81,121.81,121.57,121.57,3348.0
2018-11-05 12:10:00,121.57,121.83,121.54,121.83,3015.0,121.57,121.83,121.54,121.83,3015.0
2018-11-05 12:15:00,121.82,121.82,121.61,121.61,3700.0,121.82,121.82,121.61,121.61,3700.0
2018-11-05 12:20:00,121.68,121.88,121.68,121.78,5724.0,121.68,121.88,121.68,121.78,5724.0
2018-11-05 12:25:00,121.85,121.85,121.66,121.73,2355.0,121.85,121.85,121.66,121.73,2355.0
2018-11-05 12:30:00,121.77,121.77,121.45,121.51,2800.0,121.77,121.77,121.45,121.51,2800.0
2018-11-05 12:35:00,121.41,121.43,121.38,121.42,1000.0,121.41,121.43,121.38,121.42,1000.0
2018-11-05 12:40:00,121.41,121.41,121.26,121.32,2513.0,121.41,121.41,121.26,121.32,2513.0
2018-11-05 12:45:00,121.3,121.3,121.11,121.19,1600.0,121.3,121.3,121.11,121.19,1600.0
2018-11-05 12:50:00,121.21,121.26,121.16,121.16,1600.0,121.21,121.26,121.16,121.16,1600.0
2018-11-05 12:55:00,121.14,121.24,121.11,121.19,3320.0,121.14,121.24,121.11,121.19,3320.0
2018-11-05 13:00:00,121.17,121.3,121.14,121.3,4801.0,121.17,121.3,121.14,121.3,4801.0
2018-11-05 13:05:00,121.3,121.3,121.15,121.18,2300.0,121.3,121.3,121.15,121.18,2300.0
2018-11-05 13:10:00,121.2,121.23,121.0,121.22,5511.0,121.2,121.23,121.0,121.22,5511.0
2018-11-05 13:15:00,121.25,121.34,121.06,121.14,6299.0,121.25,121.34,121.06,121.14,6299.0
2018-11-05 13:20:00,121.22,121.41,121.22,121.33,2000.0,121.22,121.41,121.22,121.33,2000.0
2018-11-05 13:25:00,121.41,121.41,121.25,121.28,1900.0,121.41,121.41,121.25,121.28,1900.0
2018-11-05 13:30:00,121.24,121.33,121.08,121.11,6000.0,121.24,121.33,121.08,121.11,6000.0
2018-11-05 13:35:00,121.13,121.23,121.08,121.13,5206.0,121.13,121.23,121.08,121.13,5206.0
2018-11-05 13:40:00,121.13,121.14,120.94,121.03,5300.0,121.13,121.14,120.94,121.03,5300.0
2018-11-05 13:45:00,121.04,121.11,120.97,121.03,5731.0,121.04,121.11,120.97,121.03,5731.0
2018-11-05 13:50:00,121.03,121.14,120.99,121.1,5072.0,121.03,121.14,120.99,121.1,5072.0
2018-11-05 13:55:00,121.09,121.14,121.01,121.07,3200.0,121.09,121.14,121.01,121.07,3200.0
2018-11-05 14:00:00,121.1,121.1,120.86,120.88,3900.0,121.1,121.1,120.86,120.88,3900.0
2018-11-05 14:05:00,120.86,120.94,120.8,120.93,1937.0,120.86,120.94,120.8,120.93,1937.0
2018-11-05 14:10:00,120.96,120.96,120.85,120.9,3200.0,120.96,120.96,120.85,120.9,3200.0
2018-11-05 14:15:00,120.89,121.15,120.86,121.06,4770.0,120.89,121.15,120.86,121.06,4770.0
2018-11-05 14:20:00,121.08,121.36,121.07,121.35,4833.0,121.08,121.36,121.07,121.35,4833.0
2018-11-05 14:25:00,121.29,121.43,121.28,121.33,2700.0,121.29,121.43,121.28,121.33,2700.0
2018-11-05 14:30:00,121.34,121.35,121.26,121.3,5938.0,121.34,121.35,121.26,121.3,5938.0
2018-11-05 14:35:00,121.31,121.39,121.28,121.37,5203.0,121.31,121.39,121.28,121.37,5203.0
2018-11-05 14:40:00,121.39,121.68,121.39,121.65,6497.0,121.39,121.68,121.39,121.65,6497.0
2018-11-05 14:45:00,121.71,121.81,121.68,121.73,2201.0,121.71,121.81,121.68,121.73,2201.0
2018-11-05 14:50:00,121.77,121.83,121.76,121.8,1801.0,121.77,121.83,121.76,121.8,1801.0
2018-11-05 14:55:00,121.78,121.81,121.66,121.75,2000.0,121.78,121.81,121.66,121.75,2000.0
2018-11-05 15:00:00,121.75,121.77,121.62,121.68,3258.0,121.75,121.77,121.62,121.68,3258.0
2018-11-05 15:05:00,121.67,121.84,121.66,121.74,3032.0,121.67,121.84,121.66,121.74,3032.0
2018-11-05 15:10:00,121.79,121.99,121.79,121.96,3821.0,121.79,121.99,121.79,121.96,3821.0
2018-11-05 15:15:00,121.95,121.95,121.79,121.84,5775.0,121.95,121.95,121.79,121.84,5775.0
2018-11-05 15:20:00,121.84,121.86,121.68,121.7,8059.0,121.84,121.86,121.68,121.7,8059.0
2018-11-05 15:25:00,121.64,121.73,121.47,121.66,9886.0,121.64,121.73,121.47,121.66,9886.0
2018-11-05 15:30:00,121.69,121.71,121.53,121.66,8421.0,121.69,121.71,121.53,121.66,8421.0
2018-11-05 15:35:00,121.69,121.75,121.61,121.68,5706.0,121.69,121.75,121.61,121.68,5706.0
2018-11-05 15:40:00,121.74,121.75,121.53,121.72,10463.0,121.74,121.75,121.53,121.72,10463.0
2018-11-05 15:45:00,121.75,122.1,121.74,121.97,22310.0,121.75,122.1,121.74,121.97,22310.0
2018-11-05 15:50:00,121.94,122.01,121.88,121.98,17816.0,121.94,122.01,121.88,121.98,17816.0
2018-11-05 15:55:00,121.98,122.0,121.62,121.7,152208.0,121.98,122.0,121.62,121.7,152208.0
2018-11-06 09:30:00,121.78,122.2,121.47,121.8,11002.0,121.78,122.2,121.47,121.8,11002.0
2018-11-06 09:35:00,122.01,122.01,121.64,121.89,3595.0,122.01,122.01,121.64,121.89,3595.0
2018-11-06 09:40:00,122.01,122.01,121.58,121.67,1200.0,122.01,122.01,121.58,121.67,1200.0
2018-11-06 09:45:00,121.56,121.85,121.44,121.85,3200.0,121.56,121.85,121.44,121.85,3200.0
2018-11-06 09:50:00,121.85,121.85,121.35,121.35,4011.0,121.85,121.85,121.35,121.35,4011.0
2018-11-06 09:55:00,121.4,121.71,121.3,121.64,4882.0,121.4,121.71,121.3,121.64,4882.0
2018-11-06 10:00:00,121.57,121.75,121.5,121.75,2804.0,121.57,121.75,121.5,121.75,2804.0
2018-11-06 10:05:00,121.72,121.89,121.69,121.85,2696.0,121.72,121.89,121.69,121.85,2696.0
2018-11-06 10:10:00,121.86,122.08,121.85,121.96,4606.0,121.86,122.08,121.85,121.96,4606.0
2018-11-06 10:15:00,121.96,122.05,121.78,121.85,5900.0,121.96,122.05,121.78,121.85,5900.0
2018-11-06 10:20:00,121.8,121.96,121.76,121.96,3884.0,121.8,121.96,121.76,121.96,3884.0
2018-11-06 10:25:00,121.94,122.0,121.87,121.98,5836.0,121.94,122.0,121.87,121.98,5836.0
2018-11-06 10:30:00,121.9,122.08,121.9,122.05,3300.0,121.9,122.08,121.9,122.05,3300.0
2018-11-06 10:35:00,122.01,122.18,121.87,121.92,6260.0,122.01,122.18,121.87,121.92,6260.0
2018-11-06 10:40:00,122.0,122.13,122.0,122.13,2200.0,122.0,122.13,122.0,122.13,2200.0
2018-11-06 10:45:00,122.21,122.22,122.14,122.17,3300.0,122.21,122.22,122.14,122.17,3300.0
2018-11-06 10:50:00,122.22,122.33,122.17,122.27,6901.0,122.22,122.33,122.17,122.27,6901.0
2018-11-06 10:55:00,122.29,122.29,122.14,122.25,3900.0,122.29,122.29,122.14,122.25,3900.0
2018-11-06 11:00:00,122.27,122.33,122.09,122.12,5410.0,122.27,122.33,122.09,122.12,5410.0
2018-11-06 11:05:00,122.12,122.28,122.1,122.11,6710.0,122.12,122.28,122.1,122.11,6710.0
2018-11-06 11:10:00,122.06,122.4,122.06,122.4,5129.0,122.06,122.4,122.06,122.4,5129.0
2018-11-06 11:15:00,122.44,122.5,122.39,122.41,3040.0,122.44,122.5,122.39,122.41,3040.0
2018-11-06 11:20:00,122.41,122.51,122.34,122.5,9567.0,122.41,122.51,122.34,122.5,9567.0
2018-11-06 11:25:00,122.5,122.51,122.4,122.41,3389.0,122.5,122.51,122.4,122.41,3389.0
2018-11-06 11:30:00,122.4,122.4,122.12,122.15,4739.0,122.4,122.4,122.12,122.15,4739.0
2018-11-06 11:35:00,122.15,122.25,122.11,122.25,4931.0,122.15,122.25,122.11,122.25,4931.0
2018-11-06 11:40:00,122.26,122.35,122.21,122.34,4678.0,122.26,122.35,122.21,122.34,4678.0
2018-11-06 11:45:00,122.32,122.5,122.32,122.49,2407.0,122.32,122.5,122.32,122.49,2407.0
2018-11-06 11:50:00,122.52,122.54,122.39,122.44,7700.0,122.52,122.54,122.39,122.44,7700.0
2018-11-06 11:55:00,122.45,122.55,122.3,122.35,9183.0,122.45,122.55,122.3,122.35,9183.0
2018-11-06 12:00:00,122.37,122.44,122.35,122.41,5600.0,122.37,122.44,122.35,122.41,5600.0
2018-11-06 12:05:00,122.43,122.55,122.34,122.36,11232.0,122.43,122.55,122.34,122.36,11232.0
2018-11-06 12:10:00,122.38,122.42,122.36,122.4,3300.0,122.38,122.42,122.36,122.4,3300.0
2018-11-06 12:15:00,122.37,122.53,122.37,122.5,7800.0,122.37,122.53,122.37,122.5,7800.0
2018-11-06 12:20:00,122.47,122.56,122.45,122.54,9366.0,122.47,122.56,122.45,122.54,9366.0
2018-11-06 12:25:00,122.58,122.75,122.52,122.75,2940.0,122.58,122.75,122.52,122.75,2940.0
2018-11-06 12:30:00,122.74,122.77,122.65,122.71,4079.0,122.74,122.77,122.65,122.71,4079.0
2018-11-06 12:35:00,122.74,122.76,122.54,122.6,4600.0,122.74,122.76,122.54,122.6,4600.0
2018-11-06 12:40:00,122.66,122.72,122.59,122.59,3438.0,122.66,122.72,122.59,122.59,3438.0
2018-11-06 12:45:00,122.58,122.66,122.5,122.5,2976.0,122.58,122.66,122.5,122.5,2976.0
2018-11-06 12:50:00,122.41,122.5,122.41,122.48,2700.0,122.41,122.5,122.41,122.48,2700.0
2018-11-06 12:55:00,122.5,122.5,122.41,122.45,4594.0,122.5,122.5,122.41,122.45,4594.0
2018-11-06 13:00:00,122.47,122.76,122.47,122.76,3987.0,122.47,122.76,122.47,122.76,3987.0
2018-11-06 13:05:00,122.73,122.88,122.67,122.75,6901.0,122.73,122.88,122.67,122.75,6901.0
2018-11-06 13:10:00,122.76,122.76,122.68,122.73,4951.0,122.76,122.76,122.68,122.73,4951.0
2018-11-06 13:15:00,122.73,122.74,122.58,122.62,8355.0,122.73,122.74,122.58,122.62,8355.0
2018-11-06 13:20:00,122.61,122.67,122.55,122.65,4700.0,122.61,122.67,122.55,122.65,4700.0
2018-11-06 13:25:00,122.61,122.66,122.55,122.6,4595.0,122.61,122.66,122.55,122.6,4595.0
2018-11-06 13:30:00,122.57,122.64,122.5,122.52,4925.0,122.57,122.64,122.5,122.52,4925.0
2018-11-06 13:35:00,122.49,122.49,122.22,122.38,6500.0,122.49,122.49,122.22,122.38,6500.0
2018-11-06 13:40:00,122.35,122.39,122.32,122.32,3800.0,122.35,122.39,122.32,122.32,3800.0
2018-11-06 13:45:00,122.37,122.42,122.35,122.39,3400.0,122.37,122.42,122.35,122.39,3400.0
2018-11-06 13:50:00,122.41,122.56,122.34,122.46,6362.0,122.41,122.56,122.34,122.46,6362.0
2018-11-06 13:55:00,122.31,122.31,122.18,122.22,2585.0,122.31,122.31,122.18,122.22,2585.0
2018-11-06 14:00:00,122.25,122.29,121.74,121.83,10034.0,122.25,122.29,121.74,121.83,10034.0
2018-11-06 14:05:00,121.91,121.99,121.88,121.94,2910.0,121.91,121.99,121.88,121.94,2910.0
2018-11-06 14:10:00,121.89,122.02,121.89,122.0,5536.0,121.89,122.02,121.89,122.0,5536.0
2018-11-06 14:15:00,122.03,122.04,121.83,121.84,5050.0,122.03,122.04,121.83,121.84,5050.0
2018-11-06 14:20:00,121.76,121.76,121.67,121.76,1400.0,121.76,121.76,121.67,121.76,1400.0
2018-11-06 14:25:00,121.67,121.76,121.58,121.68,4207.0,121.67,121.76,121.58,121.68,4207.0
2018-11-06 14:30:00,121.59,121.85,121.53,121.75,2625.0,121.59,121.85,121.53,121.75,2625.0
2018-11-06 14:35:00,121.8,121.94,121.77,121.81,6716.0,121.8,121.94,121.77,121.81,6716.0
2018-11-06 14:40:00,121.82,121.85,121.72,121.76,5400.0,121.82,121.85,121.72,121.76,5400.0
2018-11-06 14:45:00,121.71,121.78,121.68,121.78,3300.0,121.71,121.78,121.68,121.78,3300.0
2018-11-06 14:50:00,121.78,121.81,121.61,121.63,7070.0,121.78,121.81,121.61,121.63,7070.0
2018-11-06 14:55:00,121.63,121.7,121.58,121.64,4937.0,121.63,121.7,121.58,121.64,4937.0
2018-11-06 15:00:00,121.61,121.75,121.47,121.7,5562.0,121.61,121.75,121.47,121.7,5562.0
2018-11-06 15:05:00,121.71,121.81,121.71,121.81,2000.0,121.71,121.81,121.71,121.81,2000.0
2018-11-06 15:10:00,121.83,121.95,121.83,121.89,3210.0,121.83,121.95,121.83,121.89,3210.0
2018-11-06 15:15:00,121.83,121.93,121.83,121.9,4015.0,121.83,121.93,121.83,121.9,4015.0
2018-11-06 15:20:00,121.86,122.07,121.83,122.04,6853.0,121.86,122.07,121.83,122.04,6853.0
2018-11-06 15:25:00,121.98,122.03,121.88,121.97,2140.0,121.98,122.03,121.88,121.97,2140.0
2018-11-06 15:30:00,121.96,122.02,121.94,121.97,6589.0,121.96,122.02,121.94,121.97,6589.0
2018-11-06 15:35:00,121.97,122.09,121.97,122.01,13468.0,121.97,122.09,121.97,122.01,13468.0
2018-11-06 15:40:00,122.03,122.03,121.9,121.91,6522.0,122.03,122.03,121.9,121.91,6522.0
2018-11-06 15:45:00,121.87,121.96,121.65,121.95,13402.0,121.87,121.96,121.65,121.95,13402.0
2018-11-06 15:50:00,121.97,122.23,121.96,122.23,32830.0,121.97,122.23,121.96,122.23,32830.0
2018-11-06 15:55:00,122.23,122.4,122.23,122.28,55044.0,122.23,122.4,122.23,122.28,55044.0
2018-11-07 09:30:00,123.77,123.77,123.45,123.61,5256.0,123.77,123.77,123.45,123.61,5256.0
2018-11-07 09:35:00,123.61,124.79,123.49,124.58,22377.0,123.61,124.79,123.49,124.58,22377.0
2018-11-07 09:40:00,124.53,124.99,124.53,124.61,6865.0,124.53,124.99,124.53,124.61,6865.0
2018-11-07 09:45:00,124.61,125.2,124.47,125.08,11125.0,124.61,125.2,124.47,125.08,11125.0
2018-11-07 09:50:00,125.1,125.46,125.1,125.45,4372.0,125.1,125.46,125.1,125.45,4372.0
2018-11-07 09:55:00,125.34,125.61,125.34,125.54,2583.0,125.34,125.61,125.34,125.54,2583.0
2018-11-07 10:00:00,125.54,125.88,125.53,125.78,7675.0,125.54,125.88,125.53,125.78,7675.0
2018-11-07 10:05:00,125.7,125.7,125.4,125.45,8428.0,125.7,125.7,125.4,125.45,8428.0
2018-11-07 10:10:00,125.45,125.54,125.34,125.44,24241.0,125.45,125.54,125.34,125.44,24241.0
2018-11-07 10:15:00,125.47,125.86,125.47,125.79,27881.0,125.47,125.86,125.47,125.79,27881.0
2018-11-07 10:20:00,125.73,125.82,125.54,125.81,7305.0,125.73,125.82,125.54,125.81,7305.0
2018-11-07 10:25:00,125.78,126.12,125.72,125.89,25552.0,125.78,126.12,125.72,125.89,25552.0
2018-11-07 10:30:00,125.84,126.01,125.84,125.88,6376.0,125.84,126.01,125.84,125.88,6376.0
2018-11-07 10:35:00,125.93,126.05,125.93,126.0,9950.0,125.93,126.05,125.93,126.0,9950.0
2018-11-07 10:40:00,126.05,126.29,125.98,126.29,6283.0,126.05,126.29,125.98,126.29,6283.0
2018-11-07 10:45:00,126.25,126.27,125.82,125.88,6303.0,126.25,126.27,125.82,125.88,6303.0
2018-11-07 10:50:00,125.89,126.22,125.89,126.22,5861.0,125.89,126.22,125.89,126.22,5861.0
2018-11-07 10:55:00,126.09,126.28,126.02,126.1,6504.0,126.09,126.28,126.02,126.1,6504.0
2018-11-07 11:00:00,126.06,126.07,125.81,125.88,4316.0,126.06,126.07,125.81,125.88,4316.0
2018-11-07 11:05:00,125.85,125.85,125.68,125.73,6221.0,125.85,125.85,125.68,125.73,6221.0
2018-11-07 11:10:00,125.73,125.77,125.62,125.62,5300.0,125.73,125.77,125.62,125.62,5300.0
2018-11-07 11:15:00,125.65,125.69,125.31,125.42,5216.0,125.65,125.69,125.31,125.42,5216.0
2018-11-07 11:20:00,125.47,125.77,125.47,125.76,3652.0,125.47,125.77,125.47,125.76,3652.0
2018-11-07 11:25:00,125.79,125.79,125.51,125.57,7432.0,125.79,125.79,125.51,125.57,7432.0
2018-11-07 11:30:00,125.65,125.69,125.37,125.41,4600.0,125.65,125.69,125.37,125.41,4600.0
2018-11-07 11:35:00,125.38,125.49,124.97,125.05,24269.0,125.38,125.49,124.97,125.05,24269.0
2018-11-07 11:40:00,125.13,125.33,125.11,125.2,2900.0,125.13,125.33,125.11,125.2,2900.0
2018-11-07 11:45:00,125.36,125.41,125.26,125.41,5300.0,125.36,125.41,125.26,125.41,5300.0
2018-11-07 11:50:00,125.32,125.58,125.3,125.58,3900.0,125.32,125.58,125.3,125.58,3900.0
2018-11-07 11:55:00,125.59,125.77,125.56,125.73,3892.0,125.59,125.77,125.56,125.73,3892.0
2018-11-07 12:00:00,125.76,125.76,125.3,125.31,7784.0,125.76,125.76,125.3,125.31,7784.0
2018-11-07 12:05:00,125.31,125.52,125.3,125.52,3771.0,125.31,125.52,125.3,125.52,3771.0
2018-11-07 12:10:00,125.52,125.52,125.3,125.36,6603.0,125.52,125.52,125.3,125.36,6603.0
2018-11-07 12:15:00,125.42,125.42,125.13,125.31,6391.0,125.42,125.42,125.13,125.31,6391.0
2018-11-07 12:20:00,125.27,125.46,125.22,125.36,4595.0,125.27,125.46,125.22,125.36,4595.0
2018-11-07 12:25:00,125.4,125.43,125.28,125.3,3169.0,125.4,125.43,125.28,125.3,3169.0
2018-11-07 12:30:00,125.3,125.6,125.29,125.6,3961.0,125.3,125.6,125.29,125.6,3961.0
2018-11-07 12:35:00,125.63,125.64,125.22,125.29,6013.0,125.63,125.64,125.22,125.29,6013.0
2018-11-07 12:40:00,125.34,125.34,125.19,125.19,3358.0,125.34,125.34,125.19,125.19,3358.0
2018-11-07 12:45:00,125.22,125.38,125.21,125.37,3679.0,125.22,125.38,125.21,125.37,3679.0
2018-11-07 12:50:00,125.28,125.38,125.23,125.23,2743.0,125.28,125.38,125.23,125.23,2743.0
2018-11-07 12:55:00,125.22,125.35,125.03,125.03,4441.0,125.22,125.35,125.03,125.03,4441.0
2018-11-07 13:00:00,125.12,125.26,125.1,125.24,4894.0,125.12,125.26,125.1,125.24,4894.0
2018-11-07 13:05:00,125.21,125.37,125.2,125.33,6250.0,125.21,125.37,125.2,125.33,6250.0
2018-11-07 13:10:00,125.29,125.34,125.18,125.18,4365.0,125.29,125.34,125.18,125.18,4365.0
2018-11-07 13:15:00,125.24,125.29,125.14,125.26,4132.0,125.24,125.29,125.14,125.26,4132.0
2018-11-07 13:20:00,125.29,125.33,125.13,125.15,3500.0,125.29,125.33,125.13,125.15,3500.0
2018-11-07 13:25:00,125.17,125.32,125.17,125.3,2241.0,125.17,125.32,125.17,125.3,2241.0
2018-11-07 13:30:00,125.3,125.31,125.18,125.24,3237.0,125.3,125.31,125.18,125.24,3237.0
2018-11-07 13:35:00,125.29,125.36,125.26,125.26,3138.0,125.29,125.36,125.26,125.26,3138.0
2018-11-07 13:40:00,125.29,125.33,125.15,125.19,3065.0,125.29,125.33,125.15,125.19,3065.0
2018-11-07 13:45:00,125.22,125.23,125.12,125.22,2845.0,125.22,125.23,125.12,125.22,2845.0
2018-11-07 13:50:00,125.21,125.21,124.99,125.05,3700.0,125.21,125.21,124.99,125.05,3700.0
2018-11-07 13:55:00,125.07,125.3,125.04,125.26,2435.0,125.07,125.3,125.04,125.26,2435.0
2018-11-07 14:00:00,125.28,125.35,125.26,125.33,3283.0,125.28,125.35,125.26,125.33,3283.0
2018-11-07 14:05:00,125.33,125.35,125.18,125.19,6914.0,125.33,125.35,125.18,125.19,6914.0
2018-11-07 14:10:00,125.21,125.35,125.1,125.11,4429.0,125.21,125.35,125.1,125.11,4429.0
2018-11-07 14:15:00,125.17,125.26,125.09,125.11,4186.0,125.17,125.26,125.09,125.11,4186.0
2018-11-07 14:20:00,125.14,125.32,125.1,125.23,5490.0,125.14,125.32,125.1,125.23,5490.0
2018-11-07 14:25:00,125.23,125.36,125.23,125.3,6429.0,125.23,125.36,125.23,125.3,6429.0
2018-11-07 14:30:00,125.32,125.53,125.27,125.44,8151.0,125.32,125.53,125.27,125.44,8151.0
2018-11-07 14:35:00,125.45,125.56,125.42,125.5,5790.0,125.45,125.56,125.42,125.5,5790.0
2018-11-07 14:40:00,125.5,125.54,125.43,125.43,6237.0,125.5,125.54,125.43,125.43,6237.0
2018-11-07 14:45:00,125.37,125.44,125.29,125.34,5600.0,125.37,125.44,125.29,125.34,5600.0
2018-11-07 14:50:00,125.38,125.56,125.38,125.5,7674.0,125.38,125.56,125.38,125.5,7674.0
2018-11-07 14:55:00,125.44,125.51,125.34,125.51,3100.0,125.44,125.51,125.34,125.51,3100.0
2018-11-07 15:00:00,125.51,125.94,125.49,125.75,6268.0,125.51,125.94,125.49,125.75,6268.0
2018-11-07 15:05:00,125.82,126.0,125.82,125.88,1944.0,125.82,126.0,125.82,125.88,1944.0
2018-11-07 15:10:00,125.91,126.15,125.87,126.1,3824.0,125.91,126.15,125.87,126.1,3824.0
2018-11-07 15:15:00,126.14,126.18,126.08,126.14,2541.0,126.14,126.18,126.08,126.14,2541.0
2018-11-07 15:20:00,126.17,126.22,126.11,126.14,5446.0,126.17,126.22,126.11,126.14,5446.0
2018-11-07 15:25:00,126.13,126.34,126.09,126.27,5684.0,126.13,126.34,126.09,126.27,5684.0
2018-11-07 15:30:00,126.21,126.37,126.2,126.32,5993.0,126.21,126.37,126.2,126.32,5993.0
2018-11-07 15:35:00,126.33,126.51,126.21,126.4,10515.0,126.33,126.51,126.21,126.4,10515.0
2018-11-07 15:40:00,126.35,126.37,126.15,126.16,7142.0,126.35,126.37,126.15,126.16,7142.0
2018-11-07 15:45:00,126.14,126.3,126.03,126.03,18306.0,126.14,126.3,126.03,126.03,18306.0
2018-11-07 15:50:00,126.06,126.27,126.06,126.26,17431.0,126.06,126.27,126.06,126.26,17431.0
2018-11-07 15:55:00,126.26,126.77,126.26,126.62,79144.0,126.26,126.77,126.26,126.62,79144.0
2018-11-08 09:30:00,125.91,126.61,125.91,126.16,6912.0,125.91,126.61,125.91,126.16,6912.0
2018-11-08 09:35:00,126.13,126.13,125.87,125.87,469.0,126.13,126.13,125.87,125.87,469.0
2018-11-08 09:40:00,125.86,126.45,125.86,126.45,1100.0,125.86,126.45,125.86,126.45,1100.0
2018-11-08 09:45:00,126.34,126.66,126.32,126.6,2193.0,126.34,126.66,126.32,126.6,2193.0
2018-11-08 09:50:00,126.47,126.69,126.44,126.67,2100.0,126.47,126.69,126.44,126.67,2100.0
2018-11-08 09:55:00,126.6,126.65,126.56,126.56,1100.0,126.6,126.65,126.56,126.56,1100.0
2018-11-08 10:00:00,126.69,126.69,126.48,126.49,500.0,126.69,126.69,126.48,126.49,500.0
2018-11-08 10:05:00,126.42,126.5,126.02,126.07,1868.0,126.42,126.5,126.02,126.07,1868.0
2018-11-08 10:10:00,126.02,126.15,125.82,125.82,900.0,126.02,126.15,125.82,125.82,900.0
2018-11-08 10:15:00,125.99,126.03,125.96,126.02,2798.0,125.99,126.03,125.96,126.02,2798.0
2018-11-08 10:20:00,125.97,126.13,125.91,125.92,2300.0,125.97,126.13,125.91,125.92,2300.0
2018-11-08 10:25:00,125.8,125.94,125.67,125.73,3800.0,125.8,125.94,125.67,125.73,3800.0
2018-11-08 10:30:00,125.83,125.88,125.76,125.88,1700.0,125.83,125.88,125.76,125.88,1700.0
2018-11-08 10:35:00,125.89,125.89,125.64,125.89,2616.0,125.89,125.89,125.64,125.89,2616.0
2018-11-08 10:40:00,125.83,125.93,125.58,125.58,800.0,125.83,125.93,125.58,125.58,800.0
2018-11-08 10:45:00,125.58,125.72,125.58,125.64,1445.0,125.58,125.72,125.58,125.64,1445.0
2018-11-08 10:50:00,125.7,125.96,125.69,125.85,1400.0,125.7,125.96,125.69,125.85,1400.0
2018-11-08 10:55:00,125.7,126.0,125.7,125.71,2200.0,125.7,126.0,125.7,125.71,2200.0
2018-11-08 11:00:00,125.81,126.07,125.81,126.07,1466.0,125.81,126.07,125.81,126.07,1466.0
2018-11-08 11:05:00,126.08,126.4,125.98,126.35,3967.0,126.08,126.4,125.98,126.35,3967.0
2018-11-08 11:10:00,126.34,126.34,126.09,126.1,3068.0,126.34,126.34,126.09,126.1,3068.0
2018-11-08 11:15:00,126.07,126.15,126.06,126.07,1100.0,126.07,126.15,126.06,126.07,1100.0
2018-11-08 11:20:00,126.12,126.12,125.91,125.91,1000.0,126.12,126.12,125.91,125.91,1000.0
2018-11-08 11:25:00,125.99,126.14,125.98,126.04,2437.0,125.99,126.14,125.98,126.04,2437.0
2018-11-08 11:30:00,126.0,126.13,126.0,126.1,6308.0,126.0,126.13,126.0,126.1,6308.0
2018-11-08 11:35:00,126.15,126.19,126.13,126.13,1580.0,126.15,126.19,126.13,126.13,1580.0
2018-11-08 11:40:00,126.18,126.3,126.16,126.26,3468.0,126.18,126.3,126.16,126.26,3468.0
2018-11-08 11:45:00,126.24,126.37,126.19,126.32,3378.0,126.24,126.37,126.19,126.32,3378.0
2018-11-08 11:50:00,126.37,126.37,126.25,126.26,3200.0,126.37,126.37,126.25,126.26,3200.0
2018-11-08 11:55:00,126.29,126.83,126.28,126.54,7385.0,126.29,126.83,126.28,126.54,7385.0
2018-11-08 12:00:00,126.57,126.57,126.25,126.45,2700.0,126.57,126.57,126.25,126.45,2700.0
2018-11-08 12:05:00,126.51,126.59,126.33,126.35,3000.0,126.51,126.59,126.33,126.35,3000.0
2018-11-08 12:10:00,126.4,126.64,126.37,126.55,1798.0,126.4,126.64,126.37,126.55,1798.0
2018-11-08 12:15:00,126.63,126.7,126.61,126.69,2200.0,126.63,126.7,126.61,126.69,2200.0
2018-11-08 12:20:00,126.69,126.7,126.64,126.64,700.0,126.69,126.7,126.64,126.64,700.0
2018-11-08 12:25:00,126.65,126.67,126.58,126.58,1215.0,126.65,126.67,126.58,126.58,1215.0
2018-11-08 12:30:00,126.56,126.61,126.52,126.6,1500.0,126.56,126.61,126.52,126.6,1500.0
2018-11-08 12:35:00,126.6,126.62,126.5,126.5,1225.0,126.6,126.62,126.5,126.5,1225.0
2018-11-08 12:40:00,126.43,126.6,126.42,126.6,1900.0,126.43,126.6,126.42,126.6,1900.0
2018-11-08 12:45:00,126.57,126.69,126.57,126.69,685.0,126.57,126.69,126.57,126.69,685.0
2018-11-08 12:50:00,126.63,126.69,126.63,126.67,1300.0,126.63,126.69,126.63,126.67,1300.0
2018-11-08 12:55:00,126.66,126.67,126.6,126.6,400.0,126.66,126.67,126.6,126.6,400.0
2018-11-08 13:00:00,126.54,126.67,126.49,126.66,1500.0,126.54,126.67,126.49,126.66,1500.0
2018-11-08 13:05:00,126.71,126.71,126.57,126.61,900.0,126.71,126.71,126.57,126.61,900.0
2018-11-08 13:10:00,126.63,126.63,126.59,126.62,700.0,126.63,126.63,126.59,126.62,700.0
2018-11-08 13:15:00,126.52,126.59,126.52,126.52,800.0,126.52,126.59,126.52,126.52,800.0
2018-11-08 13:20:00,126.49,126.5,126.44,126.5,1300.0,126.49,126.5,126.44,126.5,1300.0
2018-11-08 13:25:00,126.46,126.46,126.32,126.32,885.0,126.46,126.46,126.32,126.32,885.0
2018-11-08 13:30:00,126.25,126.36,126.24,126.31,2100.0,126.25,126.36,126.24,126.31,2100.0
2018-11-08 13:35:00,126.35,126.38,126.28,126.32,1400.0,126.35,126.38,126.28,126.32,1400.0
2018-11-08 13:40:00,126.31,126.31,126.28,126.28,316.0,126.31,126.31,126.28,126.28,316.0
2018-11-08 13:45:00,126.38,126.38,126.3,126.3,700.0,126.38,126.38,126.3,126.3,700.0
2018-11-08 13:50:00,126.32,126.32,126.22,126.24,2284.0,126.32,126.32,126.22,126.24,2284.0
2018-11-08 13:55:00,126.25,126.29,126.15,126.15,2200.0,126.25,126.29,126.15,126.15,2200.0
2018-11-08 14:00:00,126.18,126.24,125.76,125.82,4251.0,126.18,126.24,125.76,125.82,4251.0
2018-11-08 14:05:00,125.85,126.37,125.85,126.28,3662.0,125.85,126.37,125.85,126.28,3662.0
2018-11-08 14:10:00,126.22,126.22,126.15,126.21,2750.0,126.22,126.22,126.15,126.21,2750.0
2018-11-08 14:15:00,126.28,126.28,126.05,126.05,1900.0,126.28,126.28,126.05,126.05,1900.0
2018-11-08 14:20:00,126.1,126.14,126.09,126.1,700.0,126.1,126.14,126.09,126.1,700.0
2018-11-08 14:25:00,126.02,126.02,125.81,125.81,1800.0,126.02,126.02,125.81,125.81,1800.0
2018-11-08 14:30:00,125.72,125.84,125.71,125.76,4019.0,125.72,125.84,125.71,125.76,4019.0
2018-11-08 14:35:00,125.73,125.81,125.65,125.66,2375.0,125.73,125.81,125.65,125.66,2375.0
2018-11-08 14:40:00,125.59,125.59,125.35,125.45,2343.0,125.59,125.59,125.35,125.45,2343.0
2018-11-08 14:45:00,125.46,125.57,125.39,125.56,7551.0,125.46,125.57,125.39,125.56,7551.0
2018-11-08 14:50:00,125.53,125.65,125.53,125.64,700.0,125.53,125.65,125.53,125.64,700.0
2018-11-08 14:55:00,125.57,125.67,125.49,125.58,4600.0,125.57,125.67,125.49,125.58,4600.0
2018-11-08 15:00:00,125.5,125.56,125.29,125.35,7390.0,125.5,125.56,125.29,125.35,7390.0
2018-11-08 15:05:00,125.39,125.42,125.3,125.41,8598.0,125.39,125.42,125.3,125.41,8598.0
2018-11-08 15:10:00,125.41,125.53,125.35,125.53,1619.0,125.41,125.53,125.35,125.53,1619.0
2018-11-08 15:15:00,125.56,125.72,125.55,125.64,2668.0,125.56,125.72,125.55,125.64,2668.0
2018-11-08 15:20:00,125.67,125.73,125.62,125.7,2733.0,125.67,125.73,125.62,125.7,2733.0
2018-11-08 15:25:00,125.67,125.79,125.57,125.58,4826.0,125.67,125.79,125.57,125.58,4826.0
2018-11-08 15:30:00,125.6,125.64,125.54,125.58,4279.0,125.6,125.64,125.54,125.58,4279.0
2018-11-08 15:35:00,125.56,125.56,125.34,125.45,6363.0,125.56,125.56,125.34,125.45,6363.0
2018-11-08 15:40:00,125.44,125.53,125.39,125.5,4476.0,125.44,125.53,125.39,125.5,4476.0
2018-11-08 15:45:00,125.5,125.66,125.45,125.58,5800.0,125.5,125.66,125.45,125.58,5800.0
2018-11-08 15:50:00,125.58,125.69,125.53,125.54,9592.0,125.58,125.69,125.53,125.54,9592.0
2018-11-08 15:55:00,125.56,125.68,125.39,125.64,62990.0,125.56,125.68,125.39,125.64,62990.0
2018-11-09 09:30:00,125.21,125.93,125.21,125.56,6187.0,125.21,125.93,125.21,125.56,6187.0
2018-11-09 09:35:00,125.14,125.41,124.61,124.92,5710.0,125.14,125.41,124.61,124.92,5710.0
2018-11-09 09:40:00,124.76,124.94,124.76,124.94,1400.0,124.76,124.94,124.76,124.94,1400.0
2018-11-09 09:45:00,124.89,125.43,124.88,125.26,4621.0,124.89,125.43,124.88,125.26,4621.0
2018-11-09 09:50:00,125.31,125.47,125.27,125.35,2418.0,125.31,125.47,125.27,125.35,2418.0
2018-11-09 09:55:00,125.24,125.8,125.24,125.48,5316.0,125.24,125.8,125.24,125.48,5316.0
2018-11-09 10:00:00,125.95,126.03,125.3,125.32,2700.0,125.95,126.03,125.3,125.32,2700.0
2018-11-09 10:05:00,125.31,125.46,124.96,124.96,2147.0,125.31,125.46,124.96,124.96,2147.0
2018-11-09 10:10:00,124.86,125.02,124.84,125.0,3616.0,124.86,125.02,124.84,125.0,3616.0
2018-11-09 10:15:00,125.03,125.04,124.76,124.85,2640.0,125.03,125.04,124.76,124.85,2640.0
2018-11-09 10:20:00,124.63,124.88,124.63,124.73,1400.0,124.63,124.88,124.63,124.73,1400.0
2018-11-09 10:25:00,124.84,124.99,124.68,124.95,6107.0,124.84,124.99,124.68,124.95,6107.0
2018-11-09 10:30:00,124.83,125.08,124.75,124.97,14715.0,124.83,125.08,124.75,124.97,14715.0
2018-11-09 10:35:00,124.94,125.27,124.93,125.26,7995.0,124.94,125.27,124.93,125.26,7995.0
2018-11-09 10:40:00,125.33,125.37,125.02,125.04,6723.0,125.33,125.37,125.02,125.04,6723.0
2018-11-09 10:45:00,124.94,125.15,124.81,124.81,6800.0,124.94,125.15,124.81,124.81,6800.0
2018-11-09 10:50:00,124.87,124.87,124.63,124.63,1900.0,124.87,124.87,124.63,124.63,1900.0
2018-11-09 10:55:00,124.6,124.67,124.52,124.57,3000.0,124.6,124.67,124.52,124.57,3000.0
2018-11-09 11:00:00,124.62,124.72,124.53,124.59,3918.0,124.62,124.72,124.53,124.59,3918.0
2018-11-09 11:05:00,124.36,124.41,124.24,124.41,3099.0,124.36,124.41,124.24,124.41,3099.0
2018-11-09 11:10:00,124.36,124.57,124.05,124.21,5516.0,124.36,124.57,124.05,124.21,5516.0
2018-11-09 11:15:00,124.22,124.44,123.87,123.87,3320.0,124.22,124.44,123.87,123.87,3320.0
2018-11-09 11:20:00,124.01,124.13,123.93,124.07,3500.0,124.01,124.13,123.93,124.07,3500.0
2018-11-09 11:25:00,124.06,124.06,123.86,123.93,2100.0,124.06,124.06,123.86,123.93,2100.0
2018-11-09 11:30:00,123.82,124.14,123.82,124.0,4476.0,123.82,124.14,123.82,124.0,4476.0
2018-11-09 11:35:00,123.98,124.34,123.98,124.34,4744.0,123.98,124.34,123.98,124.34,4744.0
2018-11-09 11:40:00,124.26,124.26,124.03,124.11,4062.0,124.26,124.26,124.03,124.11,4062.0
2018-11-09 11:45:00,124.11,124.18,124.04,124.06,4648.0,124.11,124.18,124.04,124.06,4648.0
2018-11-09 11:50:00,124.12,124.17,124.06,124.17,1800.0,124.12,124.17,124.06,124.17,1800.0
2018-11-09 11:55:00,124.08,124.13,123.96,124.06,10899.0,124.08,124.13,123.96,124.06,10899.0
2018-11-09 12:00:00,124.16,124.21,124.09,124.09,2900.0,124.16,124.21,124.09,124.09,2900.0
2018-11-09 12:05:00,124.12,124.36,124.07,124.32,6500.0,124.12,124.36,124.07,124.32,6500.0
2018-11-09 12:10:00,124.34,124.34,124.09,124.13,7472.0,124.34,124.34,124.09,124.13,7472.0
2018-11-09 12:15:00,124.02,124.02,123.85,123.93,1300.0,124.02,124.02,123.85,123.93,1300.0
2018-11-09 12:20:00,123.9,123.9,123.61,123.65,2800.0,123.9,123.9,123.61,123.65,2800.0
2018-11-09 12:25:00,123.59,123.69,123.14,123.22,4075.0,123.59,123.69,123.14,123.22,4075.0
2018-11-09 12:30:00,123.29,123.32,122.92,122.95,9109.0,123.29,123.32,122.92,122.95,9109.0
2018-11-09 12:35:00,122.98,123.37,122.98,123.35,3501.0,122.98,123.37,122.98,123.35,3501.0
2018-11-09 12:40:00,123.4,123.49,123.29,123.32,1525.0,123.4,123.49,123.29,123.32,1525.0
2018-11-09 12:45:00,123.25,123.38,123.14,123.38,2200.0,123.25,123.38,123.14,123.38,2200.0
2018-11-09 12:50:00,123.3,123.34,123.23,123.23,1100.0,123.3,123.34,123.23,123.23,1100.0
2018-11-09 12:55:00,123.21,123.55,123.2,123.35,5800.0,123.21,123.55,123.2,123.35,5800.0
2018-11-09 13:00:00,123.32,123.32,123.15,123.32,2252.0,123.32,123.32,123.15,123.32,2252.0
2018-11-09 13:05:00,123.26,123.3,123.18,123.27,2091.0,123.26,123.3,123.18,123.27,2091.0
2018-11-09 13:10:00,123.31,123.39,123.25,123.25,500.0,123.31,123.39,123.25,123.25,500.0
2018-11-09 13:15:00,123.16,123.25,123.16,123.21,1291.0,123.16,123.25,123.16,123.21,1291.0
2018-11-09 13:20:00,123.18,123.27,123.12,123.27,903.0,123.18,123.27,123.12,123.27,903.0
2018-11-09 13:25:00,123.34,123.35,123.28,123.33,1025.0,123.34,123.35,123.28,123.33,1025.0
2018-11-09 13:30:00,123.28,123.28,123.1,123.13,2000.0,123.28,123.28,123.1,123.13,2000.0
2018-11-09 13:35:00,123.17,123.2,123.07,123.11,1500.0,123.17,123.2,123.07,123.11,1500.0
2018-11-09 13:40:00,123.13,123.17,123.13,123.16,713.0,123.13,123.17,123.13,123.16,713.0
2018-11-09 13:45:00,123.15,123.15,122.8,122.91,2500.0,123.15,123.15,122.8,122.91,2500.0
2018-11-09 13:50:00,122.96,122.97,122.76,122.83,1700.0,122.96,122.97,122.76,122.83,1700.0
2018-11-09 13:55:00,122.85,122.98,122.77,122.87,3650.0,122.85,122.98,122.77,122.87,3650.0
2018-11-09 14:00:00,122.95,123.14,122.95,123.07,1453.0,122.95,123.14,122.95,123.07,1453.0
2018-11-09 14:05:00,123.07,123.08,122.94,122.94,904.0,123.07,123.08,122.94,122.94,904.0
2018-11-09 14:10:00,122.9,123.01,122.83,122.98,1400.0,122.9,123.01,122.83,122.98,1400.0
2018-11-09 14:15:00,123.01,123.02,122.89,122.9,1301.0,123.01,123.02,122.89,122.9,1301.0
2018-11-09 14:20:00,122.91,122.92,122.81,122.87,2097.0,122.91,122.92,122.81,122.87,2097.0
2018-11-09 14:25:00,122.9,122.96,122.82,122.82,2400.0,122.9,122.96,122.82,122.82,2400.0
2018-11-09 14:30:00,122.87,123.17,122.86,123.17,3821.0,122.87,123.17,122.86,123.17,3821.0
2018-11-09 14:35:00,123.14,123.24,123.13,123.14,1960.0,123.14,123.24,123.13,123.14,1960.0
2018-11-09 14:40:00,123.19,123.45,123.18,123.41,3772.0,123.19,123.45,123.18,123.41,3772.0
2018-11-09 14:45:00,123.49,123.64,123.49,123.64,4102.0,123.49,123.64,123.49,123.64,4102.0
2018-11-09 14:50:00,123.7,123.85,123.64,123.85,4449.0,123.7,123.85,123.64,123.85,4449.0
2018-11-09 14:55:00,123.82,124.02,123.79,123.8,2545.0,123.82,124.02,123.79,123.8,2545.0
2018-11-09 15:00:00,123.75,123.89,123.64,123.8,5366.0,123.75,123.89,123.64,123.8,5366.0
2018-11-09 15:05:00,123.79,123.91,123.69,123.89,5249.0,123.79,123.91,123.69,123.89,5249.0
2018-11-09 15:10:00,123.88,123.99,123.78,123.99,5655.0,123.88,123.99,123.78,123.99,5655.0
2018-11-09 15:15:00,123.94,124.05,123.89,123.99,4700.0,123.94,124.05,123.89,123.99,4700.0
2018-11-09 15:20:00,124.04,124.24,123.92,124.18,21078.0,124.04,124.24,123.92,124.18,21078.0
2018-11-09 15:25:00,124.18,124.27,124.12,124.18,4400.0,124.18,124.27,124.12,124.18,4400.0
2018-11-09 15:30:00,124.21,124.32,124.07,124.21,7789.0,124.21,124.32,124.07,124.21,7789.0
2018-11-09 15:35:00,124.17,124.28,124.13,124.2,6208.0,124.17,124.28,124.13,124.2,6208.0
2018-11-09 15:40:00,124.25,124.44,124.25,124.41,10327.0,124.25,124.44,124.25,124.41,10327.0
2018-11-09 15:45:00,124.44,124.46,124.16,124.23,15475.0,124.44,124.46,124.16,124.23,15475.0
2018-11-09 15:50:00,124.24,124.32,124.17,124.29,20922.0,124.24,124.32,124.17,124.29,20922.0
2018-11-09 15:55:00,124.3,124.34,124.12,124.15,50270.0,124.3,124.34,124.12,124.15,50270.0
2018-11-12 09:30:00,123.67,123.91,123.3,123.31,7183.0,123.67,123.91,123.3,123.31,7183.0
2018-11-12 09:35:00,123.66,123.66,123.12,123.13,500.0,123.66,123.66,123.12,123.13,500.0
2018-11-12 09:40:00,123.15,123.26,123.11,123.21,4058.0,123.15,123.26,123.11,123.21,4058.0
2018-11-12 09:45:00,123.02,123.19,122.81,122.81,1918.0,123.02,123.19,122.81,122.81,1918.0
2018-11-12 09:50:00,122.69,122.77,122.35,122.42,1435.0,122.69,122.77,122.35,122.42,1435.0
2018-11-12 09:55:00,122.39,122.39,122.17,122.17,1100.0,122.39,122.39,122.17,122.17,1100.0
2018-11-12 10:00:00,122.03,122.57,122.03,122.48,5774.0,122.03,122.57,122.03,122.48,5774.0
2018-11-12 10:05:00,122.43,122.43,122.23,122.39,2921.0,122.43,122.43,122.23,122.39,2921.0
2018-11-12 10:10:00,122.48,122.6,122.39,122.48,13170.0,122.48,122.6,122.39,122.48,13170.0
2018-11-12 10:15:00,122.46,122.76,122.46,122.64,14499.0,122.46,122.76,122.46,122.64,14499.0
2018-11-12 10:20:00,122.62,123.23,122.46,123.23,5493.0,122.62,123.23,122.46,123.23,5493.0
2018-11-12 10:25:00,123.31,123.44,123.21,123.44,3000.0,123.31,123.44,123.21,123.44,3000.0
2018-11-12 10:30:00,123.3,123.3,123.06,123.06,1263.0,123.3,123.3,123.06,123.06,1263.0
2018-11-12 10:35:00,123.06,123.18,122.9,122.94,3941.0,123.06,123.18,122.9,122.94,3941.0
2018-11-12 10:40:00,122.87,122.88,122.72,122.72,800.0,122.87,122.88,122.72,122.72,800.0
2018-11-12 10:45:00,122.59,122.71,122.58,122.71,3000.0,122.59,122.71,122.58,122.71,3000.0
2018-11-12 10:50:00,122.74,122.81,122.67,122.67,5189.0,122.74,122.81,122.67,122.67,5189.0
2018-11-12 10:55:00,122.46,122.53,122.22,122.37,3773.0,122.46,122.53,122.22,122.37,3773.0
2018-11-12 11:00:00,122.36,122.37,122.1,122.19,3503.0,122.36,122.37,122.1,122.19,3503.0
2018-11-12 11:05:00,122.19,122.28,122.04,122.15,3739.0,122.19,122.28,122.04,122.15,3739.0
2018-11-12 11:10:00,122.14,122.2,121.64,121.7,5050.0,122.14,122.2,121.64,121.7,5050.0
2018-11-12 11:15:00,121.73,121.73,121.39,121.43,4328.0,121.73,121.73,121.39,121.43,4328.0
2018-11-12 11:20:00,121.54,121.64,121.35,121.51,4110.0,121.54,121.64,121.35,121.51,4110.0
2018-11-12 11:25:00,121.53,121.56,121.28,121.29,3150.0,121.53,121.56,121.28,121.29,3150.0
2018-11-12 11:30:00,121.28,121.51,121.25,121.41,3200.0,121.28,121.51,121.25,121.41,3200.0
2018-11-12 11:35:00,121.47,121.54,121.4,121.48,3500.0,121.47,121.54,121.4,121.48,3500.0
2018-11-12 11:40:00,121.46,121.73,121.44,121.53,4100.0,121.46,121.73,121.44,121.53,4100.0
2018-11-12 11:45:00,121.53,121.55,121.5,121.53,6400.0,121.53,121.55,121.5,121.53,6400.0
2018-11-12 11:50:00,121.47,121.47,121.2,121.43,4200.0,121.47,121.47,121.2,121.43,4200.0
2018-11-12 11:55:00,121.4,121.65,121.35,121.65,15200.0,121.4,121.65,121.35,121.65,15200.0
2018-11-12 12:00:00,121.68,121.82,121.65,121.66,2200.0,121.68,121.82,121.65,121.66,2200.0
2018-11-12 12:05:00,121.75,121.9,121.73,121.9,3782.0,121.75,121.9,121.73,121.9,3782.0
2018-11-12 12:10:00,121.83,121.83,121.72,121.76,2300.0,121.83,121.83,121.72,121.76,2300.0
2018-11-12 12:15:00,121.81,121.93,121.74,121.76,2650.0,121.81,121.93,121.74,121.76,2650.0
2018-11-12 12:20:00,121.72,121.79,121.69,121.7,2000.0,121.72,121.79,121.69,121.7,2000.0
2018-11-12 12:25:00,121.65,121.65,121.55,121.62,400.0,121.65,121.65,121.55,121.62,400.0
2018-11-12 12:30:00,121.52,121.53,121.43,121.47,1100.0,121.52,121.53,121.43,121.47,1100.0
2018-11-12 12:35:00,121.46,121.59,121.38,121.5,5045.0,121.46,121.59,121.38,121.5,5045.0
2018-11-12 12:40:00,121.45,121.57,121.43,121.43,3066.0,121.45,121.57,121.43,121.43,3066.0
2018-11-12 12:45:00,121.41,121.52,121.4,121.41,1700.0,121.41,121.52,121.4,121.41,1700.0
2018-11-12 12:50:00,121.48,121.53,121.3,121.31,2100.0,121.48,121.53,121.3,121.31,2100.0
2018-11-12 12:55:00,121.35,121.38,121.08,121.08,3293.0,121.35,121.38,121.08,121.08,3293.0
2018-11-12 13:00:00,121.01,121.08,120.86,120.93,4200.0,121.01,121.08,120.86,120.93,4200.0
2018-11-12 13:05:00,120.96,120.98,120.69,120.8,4632.0,120.96,120.98,120.69,120.8,4632.0
2018-11-12 13:10:00,120.79,120.9,120.61,120.61,3000.0,120.79,120.9,120.61,120.61,3000.0
2018-11-12 13:15:00,120.67,120.67,120.27,120.5,6400.0,120.67,120.67,120.27,120.5,6400.0
2018-11-12 13:20:00,120.29,120.52,120.29,120.48,3142.0,120.29,120.52,120.29,120.48,3142.0
2018-11-12 13:25:00,120.57,120.9,120.53,120.79,3705.0,120.57,120.9,120.53,120.79,3705.0
2018-11-12 13:30:00,120.71,120.82,120.58,120.72,2996.0,120.71,120.82,120.58,120.72,2996.0
2018-11-12 13:35:00,120.78,120.78,120.67,120.68,2100.0,120.78,120.78,120.67,120.68,2100.0
2018-11-12 13:40:00,120.7,120.7,120.53,120.53,2800.0,120.7,120.7,120.53,120.53,2800.0
2018-11-12 13:45:00,120.53,120.69,120.35,120.63,5084.0,120.53,120.69,120.35,120.63,5084.0
2018-11-12 13:50:00,120.67,121.12,120.63,121.05,4430.0,120.67,121.12,120.63,121.05,4430.0
2018-11-12 13:55:00,121.12,121.16,121.02,121.02,4269.0,121.12,121.16,121.02,121.02,4269.0
2018-11-12 14:00:00,121.03,121.13,120.9,121.09,3900.0,121.03,121.13,120.9,121.09,3900.0
2018-11-12 14:05:00,121.04,121.09,120.92,121.09,2800.0,121.04,121.09,120.92,121.09,2800.0
2018-11-12 14:10:00,121.05,121.36,121.04,121.3,4595.0,121.05,121.36,121.04,121.3,4595.0
2018-11-12 14:15:00,121.36,121.65,121.35,121.65,3561.0,121.36,121.65,121.35,121.65,3561.0
2018-11-12 14:20:00,121.57,121.62,121.39,121.42,8400.0,121.57,121.62,121.39,121.42,8400.0
2018-11-12 14:25:00,121.39,121.39,121.18,121.18,7167.0,121.39,121.39,121.18,121.18,7167.0
2018-11-12 14:30:00,121.21,121.3,121.19,121.2,5100.0,121.21,121.3,121.19,121.2,5100.0
2018-11-12 14:35:00,121.21,121.3,121.01,121.19,9843.0,121.21,121.3,121.01,121.19,9843.0
2018-11-12 14:40:00,121.18,121.54,121.16,121.53,6845.0,121.18,121.54,121.16,121.53,6845.0
2018-11-12 14:45:00,121.54,121.75,121.54,121.6,6802.0,121.54,121.75,121.54,121.6,6802.0
2018-11-12 14:50:00,121.63,121.64,121.49,121.5,11910.0,121.63,121.64,121.49,121.5,11910.0
2018-11-12 14:55:00,121.51,121.53,121.3,121.33,12590.0,121.51,121.53,121.3,121.33,12590.0
2018-11-12 15:00:00,121.3,121.5,121.27,121.39,11186.0,121.3,121.5,121.27,121.39,11186.0
2018-11-12 15:05:00,121.37,121.37,121.23,121.3,10352.0,121.37,121.37,121.23,121.3,10352.0
2018-11-12 15:10:00,121.31,121.53,121.25,121.53,17452.0,121.31,121.53,121.25,121.53,17452.0
2018-11-12 15:15:00,121.5,121.67,121.44,121.66,17529.0,121.5,121.67,121.44,121.66,17529.0
2018-11-12 15:20:00,121.68,121.92,121.64,121.66,7354.0,121.68,121.92,121.64,121.66,7354.0
2018-11-12 15:25:00,121.6,121.74,121.59,121.59,10279.0,121.6,121.74,121.59,121.59,10279.0
2018-11-12 15:30:00,121.6,121.65,121.39,121.39,20004.0,121.6,121.65,121.39,121.39,20004.0
2018-11-12 15:35:00,121.27,121.6,121.27,121.6,16893.0,121.27,121.6,121.27,121.6,16893.0
2018-11-12 15:40:00,121.57,121.77,121.49,121.61,19425.0,121.57,121.77,121.49,121.61,19425.0
2018-11-12 15:45:00,121.66,121.76,121.37,121.41,20974.0,121.66,121.76,121.37,121.41,20974.0
2018-11-12 15:50:00,121.36,121.42,120.97,121.04,20549.0,121.36,121.42,120.97,121.04,20549.0
2018-11-12 15:55:00,121.06,121.15,120.91,121.13,48828.0,121.06,121.15,120.91,121.13,48828.0
2018-11-13 09:30:00,121.49,122.28,121.49,122.28,3837.0,121.49,122.28,121.49,122.28,3837.0
2018-11-13 09:35:00,122.44,122.55,122.03,122.49,4783.0,122.44,122.55,122.03,122.49,4783.0
2018-11-13 09:40:00,122.47,122.79,122.41,122.55,5600.0,122.47,122.79,122.41,122.55,5600.0
2018-11-13 09:45:00,122.41,122.57,122.25,122.25,3974.0,122.41,122.57,122.25,122.25,3974.0
2018-11-13 09:50:00,122.15,122.3,121.91,122.04,4400.0,122.15,122.3,121.91,122.04,4400.0
2018-11-13 09:55:00,122.03,122.16,121.74,121.91,3731.0,122.03,122.16,121.74,121.91,3731.0
2018-11-13 10:00:00,121.81,121.9,121.5,121.64,11287.0,121.81,121.9,121.5,121.64,11287.0
2018-11-13 10:05:00,121.67,122.05,121.59,122.04,4370.0,121.67,122.05,121.59,122.04,4370.0
2018-11-13 10:10:00,122.04,122.04,121.71,121.86,3030.0,122.04,122.04,121.71,121.86,3030.0
2018-11-13 10:15:00,121.98,121.98,121.58,121.79,4656.0,121.98,121.98,121.58,121.79,4656.0
2018-11-13 10:20:00,121.86,121.86,121.08,121.17,2900.0,121.86,121.86,121.08,121.17,2900.0
2018-11-13 10:25:00,121.17,121.4,121.06,121.06,4889.0,121.17,121.4,121.06,121.06,4889.0
2018-11-13 10:30:00,121.09,121.27,120.89,121.27,1800.0,121.09,121.27,120.89,121.27,1800.0
2018-11-13 10:35:00,121.28,121.53,121.24,121.24,1950.0,121.28,121.53,121.24,121.24,1950.0
2018-11-13 10:40:00,121.25,121.49,121.03,121.14,8870.0,121.25,121.49,121.03,121.14,8870.0
2018-11-13 10:45:00,121.22,121.57,121.21,121.45,2800.0,121.22,121.57,121.21,121.45,2800.0
2018-11-13 10:50:00,121.39,121.56,121.27,121.31,4343.0,121.39,121.56,121.27,121.31,4343.0
2018-11-13 10:55:00,121.37,121.64,121.31,121.55,3861.0,121.37,121.64,121.31,121.55,3861.0
2018-11-13 11:00:00,121.53,122.28,121.53,122.19,3459.0,121.53,122.28,121.53,122.19,3459.0
2018-11-13 11:05:00,122.19,122.19,122.04,122.04,2100.0,122.19,122.19,122.04,122.04,2100.0
2018-11-13 11:10:00,122.05,122.27,122.04,122.26,4550.0,122.05,122.27,122.04,122.26,4550.0
2018-11-13 11:15:00,122.25,122.76,122.17,122.76,4064.0,122.25,122.76,122.17,122.76,4064.0
2018-11-13 11:20:00,122.81,122.81,122.5,122.62,2425.0,122.81,122.81,122.5,122.62,2425.0
2018-11-13 11:25:00,122.64,122.64,122.4,122.48,1900.0,122.64,122.64,122.4,122.48,1900.0
2018-11-13 11:30:00,122.36,122.36,122.24,122.24,700.0,122.36,122.36,122.24,122.24,700.0
2018-11-13 11:35:00,122.34,122.35,121.91,121.91,2100.0,122.34,122.35,121.91,121.91,2100.0
2018-11-13 11:40:00,121.92,122.01,121.92,121.97,1800.0,121.92,122.01,121.92,121.97,1800.0
2018-11-13 11:45:00,122.01,122.01,121.75,121.78,2000.0,122.01,122.01,121.75,121.78,2000.0
2018-11-13 11:50:00,121.88,121.88,121.45,121.45,1300.0,121.88,121.88,121.45,121.45,1300.0
2018-11-13 11:55:00,121.56,121.66,121.56,121.61,1000.0,121.56,121.66,121.56,121.61,1000.0
2018-11-13 12:00:00,121.67,121.74,121.52,121.57,4345.0,121.67,121.74,121.52,121.57,4345.0
2018-11-13 12:05:00,121.51,121.51,121.0,121.05,3280.0,121.51,121.51,121.0,121.05,3280.0
2018-11-13 12:10:00,121.06,121.22,120.92,121.22,2400.0,121.06,121.22,120.92,121.22,2400.0
2018-11-13 12:15:00,121.19,121.37,121.1,121.35,2826.0,121.19,121.37,121.1,121.35,2826.0
2018-11-13 12:20:00,121.38,121.38,121.16,121.23,1956.0,121.38,121.38,121.16,121.23,1956.0
2018-11-13 12:25:00,121.2,121.4,121.19,121.28,2800.0,121.2,121.4,121.19,121.28,2800.0
2018-11-13 12:30:00,121.19,121.19,121.08,121.13,2300.0,121.19,121.19,121.08,121.13,2300.0
2018-11-13 12:35:00,121.07,121.14,120.91,120.91,4415.0,121.07,121.14,120.91,120.91,4415.0
2018-11-13 12:40:00,120.92,120.92,120.59,120.7,2400.0,120.92,120.92,120.59,120.7,2400.0
2018-11-13 12:45:00,120.69,120.73,120.46,120.52,3500.0,120.69,120.73,120.46,120.52,3500.0
2018-11-13 12:50:00,120.54,120.61,120.38,120.53,5263.0,120.54,120.61,120.38,120.53,5263.0
2018-11-13 12:55:00,120.5,120.56,120.44,120.49,4201.0,120.5,120.56,120.44,120.49,4201.0
2018-11-13 13:00:00,120.57,120.75,120.57,120.71,3800.0,120.57,120.75,120.57,120.71,3800.0
2018-11-13 13:05:00,120.71,120.74,120.54,120.74,3106.0,120.71,120.74,120.54,120.74,3106.0
2018-11-13 13:10:00,120.75,120.75,120.46,120.5,4418.0,120.75,120.75,120.46,120.5,4418.0
2018-11-13 13:15:00,120.51,120.61,120.27,120.35,9394.0,120.51,120.61,120.27,120.35,9394.0
2018-11-13 13:20:00,120.39,120.49,120.32,120.45,23378.0,120.39,120.49,120.32,120.45,23378.0
2018-11-13 13:25:00,120.44,120.47,120.29,120.41,9511.0,120.44,120.47,120.29,120.41,9511.0
2018-11-13 13:30:00,120.46,120.55,120.41,120.5,11446.0,120.46,120.55,120.41,120.5,11446.0
2018-11-13 13:35:00,120.51,120.59,120.42,120.59,7500.0,120.51,120.59,120.42,120.59,7500.0
2018-11-13 13:40:00,120.55,120.58,120.46,120.53,3600.0,120.55,120.58,120.46,120.53,3600.0
2018-11-13 13:45:00,120.53,120.56,120.22,120.3,7473.0,120.53,120.56,120.22,120.3,7473.0
2018-11-13 13:50:00,120.27,120.4,120.25,120.32,3600.0,120.27,120.4,120.25,120.32,3600.0
2018-11-13 13:55:00,120.33,120.4,120.29,120.34,8200.0,120.33,120.4,120.29,120.34,8200.0
2018-11-13 14:00:00,120.31,120.61,120.29,120.6,17305.0,120.31,120.61,120.29,120.6,17305.0
2018-11-13 14:05:00,120.59,120.6,120.5,120.51,2126.0,120.59,120.6,120.5,120.51,2126.0
2018-11-13 14:10:00,120.53,120.54,120.33,120.33,4495.0,120.53,120.54,120.33,120.33,4495.0
2018-11-13 14:15:00,120.34,120.41,120.25,120.28,4361.0,120.34,120.41,120.25,120.28,4361.0
2018-11-13 14:20:00,120.29,120.34,119.95,119.98,5980.0,120.29,120.34,119.95,119.98,5980.0
2018-11-13 14:25:00,120.04,120.04,119.89,120.04,4893.0,120.04,120.04,119.89,120.04,4893.0
2018-11-13 14:30:00,120.0,120.22,119.99,120.22,6300.0,120.0,120.22,119.99,120.22,6300.0
2018-11-13 14:35:00,120.15,120.44,120.15,120.41,5213.0,120.15,120.44,120.15,120.41,5213.0
2018-11-13 14:40:00,120.37,120.41,120.15,120.27,6635.0,120.37,120.41,120.15,120.27,6635.0
2018-11-13 14:45:00,120.23,120.28,120.02,120.18,30216.0,120.23,120.28,120.02,120.18,30216.0
2018-11-13 14:50:00,120.13,120.21,120.07,120.18,8732.0,120.13,120.21,120.07,120.18,8732.0
2018-11-13 14:55:00,120.2,120.2,119.94,119.95,15384.0,120.2,120.2,119.94,119.95,15384.0
2018-11-13 15:00:00,119.93,120.46,119.89,120.37,9783.0,119.93,120.46,119.89,120.37,9783.0
2018-11-13 15:05:00,120.37,120.43,120.04,120.13,6844.0,120.37,120.43,120.04,120.13,6844.0
2018-11-13 15:10:00,120.06,120.2,119.96,120.02,4020.0,120.06,120.2,119.96,120.02,4020.0
2018-11-13 15:15:00,120.09,120.14,119.84,119.9,12819.0,120.09,120.14,119.84,119.9,12819.0
2018-11-13 15:20:00,119.9,119.91,119.69,119.87,354425.0,119.9,119.91,119.69,119.87,354425.0
2018-11-13 15:25:00,119.87,120.07,119.85,119.88,19346.0,119.87,120.07,119.85,119.88,19346.0
2018-11-13 15:30:00,119.87,119.96,119.7,119.75,10416.0,119.87,119.96,119.7,119.75,10416.0
2018-11-13 15:35:00,119.8,119.82,119.53,119.59,21727.0,119.8,119.82,119.53,119.59,21727.0
2018-11-13 15:40:00,119.64,119.74,119.57,119.68,27507.0,119.64,119.74,119.57,119.68,27507.0
2018-11-13 15:45:00,119.67,120.01,119.56,119.92,24279.0,119.67,120.01,119.56,119.92,24279.0
2018-11-13 15:50:00,119.95,120.04,119.82,119.83,32812.0,119.95,120.04,119.82,119.83,32812.0
2018-11-13 15:55:00,119.86,119.88,119.63,119.67,44923.0,119.86,119.88,119.63,119.67,44923.0
2018-11-14 09:30:00,120.37,122.57,120.32,120.32,9029.0,120.37,122.57,120.32,120.32,9029.0
2018-11-14 09:35:00,120.65,120.78,119.98,119.99,1950.0,120.65,120.78,119.98,119.99,1950.0
2018-11-14 09:40:00,120.09,120.95,120.09,120.83,4949.0,120.09,120.95,120.09,120.83,4949.0
2018-11-14 09:45:00,120.64,120.77,120.13,120.28,4000.0,120.64,120.77,120.13,120.28,4000.0
2018-11-14 09:50:00,120.34,120.34,119.63,119.63,2300.0,120.34,120.34,119.63,119.63,2300.0
2018-11-14 09:55:00,119.73,120.03,119.61,120.03,2864.0,119.73,120.03,119.61,120.03,2864.0
2018-11-14 10:00:00,119.95,119.95,119.55,119.59,6029.0,119.95,119.95,119.55,119.59,6029.0
2018-11-14 10:05:00,119.52,119.85,119.43,119.67,5074.0,119.52,119.85,119.43,119.67,5074.0
2018-11-14 10:10:00,119.7,119.74,119.46,119.46,3101.0,119.7,119.74,119.46,119.46,3101.0
2018-11-14 10:15:00,119.52,119.52,119.06,119.1,11024.0,119.52,119.52,119.06,119.1,11024.0
2018-11-14 10:20:00,119.16,119.22,118.8,118.93,8824.0,119.16,119.22,118.8,118.93,8824.0
2018-11-14 10:25:00,118.85,119.02,118.28,119.02,13019.0,118.85,119.02,118.28,119.02,13019.0
2018-11-14 10:30:00,119.06,119.11,118.85,118.98,28075.0,119.06,119.11,118.85,118.98,28075.0
2018-11-14 10:35:00,118.9,119.26,118.9,119.12,9912.0,118.9,119.26,118.9,119.12,9912.0
2018-11-14 10:40:00,119.12,119.2,118.79,119.15,8987.0,119.12,119.2,118.79,119.15,8987.0
2018-11-14 10:45:00,119.2,119.3,119.0,119.07,25343.0,119.2,119.3,119.0,119.07,25343.0
2018-11-14 10:50:00,119.07,119.24,118.89,118.98,9368.0,119.07,119.24,118.89,118.98,9368.0
2018-11-14 10:55:00,119.07,119.3,119.07,119.23,11523.0,119.07,119.3,119.07,119.23,11523.0
2018-11-14 11:00:00,119.16,119.18,118.79,118.86,5796.0,119.16,119.18,118.79,118.86,5796.0
2018-11-14 11:05:00,118.85,118.95,118.49,118.49,5700.0,118.85,118.95,118.49,118.49,5700.0
2018-11-14 11:10:00,118.5,118.75,118.49,118.66,6660.0,118.5,118.75,118.49,118.66,6660.0
2018-11-14 11:15:00,118.67,119.0,118.67,118.81,10782.0,118.67,119.0,118.67,118.81,10782.0
2018-11-14 11:20:00,118.86,118.91,118.66,118.81,6348.0,118.86,118.91,118.66,118.81,6348.0
2018-11-14 11:25:00,118.76,118.84,118.67,118.78,2000.0,118.76,118.84,118.67,118.78,2000.0
2018-11-14 11:30:00,118.81,118.9,118.52,118.71,6708.0,118.81,118.9,118.52,118.71,6708.0
2018-11-14 11:35:00,118.72,118.72,118.24,118.51,8051.0,118.72,118.72,118.24,118.51,8051.0
2018-11-14 11:40:00,118.34,118.35,118.21,118.28,8196.0,118.34,118.35,118.21,118.28,8196.0
2018-11-14 11:45:00,118.24,118.24,118.02,118.04,3301.0,118.24,118.24,118.02,118.04,3301.0
2018-11-14 11:50:00,118.02,118.28,117.92,118.28,11696.0,118.02,118.28,117.92,118.28,11696.0
2018-11-14 11:55:00,118.24,118.61,118.22,118.44,5793.0,118.24,118.61,118.22,118.44,5793.0
2018-11-14 12:00:00,118.54,118.72,118.49,118.49,3398.0,118.54,118.72,118.49,118.49,3398.0
2018-11-14 12:05:00,118.39,118.49,118.22,118.26,3300.0,118.39,118.49,118.22,118.26,3300.0
2018-11-14 12:10:00,118.21,118.37,118.08,118.08,7204.0,118.21,118.37,118.08,118.08,7204.0
2018-11-14 12:15:00,118.12,118.54,118.06,118.5,7610.0,118.12,118.54,118.06,118.5,7610.0
2018-11-14 12:20:00,118.54,118.89,118.54,118.77,3110.0,118.54,118.89,118.54,118.77,3110.0
2018-11-14 12:25:00,118.71,118.84,118.63,118.63,2850.0,118.71,118.84,118.63,118.63,2850.0
2018-11-14 12:30:00,118.63,118.68,118.29,118.29,7527.0,118.63,118.68,118.29,118.29,7527.0
2018-11-14 12:35:00,118.31,118.34,118.0,118.21,6900.0,118.31,118.34,118.0,118.21,6900.0
2018-11-14 12:40:00,118.17,118.18,117.92,117.95,6699.0,118.17,118.18,117.92,117.95,6699.0
2018-11-14 12:45:00,118.01,118.2,117.87,117.89,5259.0,118.01,118.2,117.87,117.89,5259.0
2018-11-14 12:50:00,117.97,118.15,117.87,118.15,7668.0,117.97,118.15,117.87,118.15,7668.0
2018-11-14 12:55:00,118.11,118.27,118.06,118.11,16595.0,118.11,118.27,118.06,118.11,16595.0
2018-11-14 13:00:00,118.05,118.29,118.03,118.29,6628.0,118.05,118.29,118.03,118.29,6628.0
2018-11-14 13:05:00,118.29,118.46,117.83,118.17,14518.0,118.29,118.46,117.83,118.17,14518.0
2018-11-14 13:10:00,118.21,118.26,117.95,118.24,8500.0,118.21,118.26,117.95,118.24,8500.0
2018-11-14 13:15:00,118.41,118.68,118.37,118.68,9525.0,118.41,118.68,118.37,118.68,9525.0
2018-11-14 13:20:00,118.68,118.75,118.24,118.48,17377.0,118.68,118.75,118.24,118.48,17377.0
2018-11-14 13:25:00,118.48,118.57,118.47,118.54,7031.0,118.48,118.57,118.47,118.54,7031.0
2018-11-14 13:30:00,118.5,118.61,118.29,118.45,7482.0,118.5,118.61,118.29,118.45,7482.0
2018-11-14 13:35:00,118.47,118.47,118.29,118.29,10841.0,118.47,118.47,118.29,118.29,10841.0
2018-11-14 13:40:00,118.33,118.36,117.9,117.9,10307.0,118.33,118.36,117.9,117.9,10307.0
2018-11-14 13:45:00,117.96,118.04,117.84,117.88,9354.0,117.96,118.04,117.84,117.88,9354.0
2018-11-14 13:50:00,117.88,117.88,117.6,117.71,11750.0,117.88,117.88,117.6,117.71,11750.0
2018-11-14 13:55:00,117.69,117.84,117.63,117.75,12848.0,117.69,117.84,117.63,117.75,12848.0
2018-11-14 14:00:00,117.75,117.75,117.47,117.47,15157.0,117.75,117.75,117.47,117.47,15157.0
2018-11-14 14:05:00,117.38,117.49,117.25,117.26,20354.0,117.38,117.49,117.25,117.26,20354.0
2018-11-14 14:10:00,117.31,117.5,117.26,117.43,13733.0,117.31,117.5,117.26,117.43,13733.0
2018-11-14 14:15:00,117.41,117.91,117.41,117.78,27497.0,117.41,117.91,117.41,117.78,27497.0
2018-11-14 14:20:00,117.76,117.9,117.7,117.89,17685.0,117.76,117.9,117.7,117.89,17685.0
2018-11-14 14:25:00,117.88,117.96,117.65,117.69,15872.0,117.88,117.96,117.65,117.69,15872.0
2018-11-14 14:30:00,117.68,117.81,117.47,117.65,19310.0,117.68,117.81,117.47,117.65,19310.0
2018-11-14 14:35:00,117.62,117.77,117.61,117.66,16737.0,117.62,117.77,117.61,117.66,16737.0
2018-11-14 14:40:00,117.63,117.71,117.5,117.66,15166.0,117.63,117.71,117.5,117.66,15166.0
2018-11-14 14:45:00,117.7,117.89,117.63,117.8,13060.0,117.7,117.89,117.63,117.8,13060.0
2018-11-14 14:50:00,117.8,118.17,117.79,118.17,25655.0,117.8,118.17,117.79,118.17,25655.0
2018-11-14 14:55:00,118.18,118.62,118.18,118.6,10983.0,118.18,118.62,118.18,118.6,10983.0
2018-11-14 15:00:00,118.6,118.69,118.37,118.51,9401.0,118.6,118.69,118.37,118.51,9401.0
2018-11-14 15:05:00,118.52,118.91,118.52,118.76,7810.0,118.52,118.91,118.52,118.76,7810.0
2018-11-14 15:10:00,118.78,118.84,118.68,118.74,11350.0,118.78,118.84,118.68,118.74,11350.0
2018-11-14 15:15:00,118.77,118.88,118.68,118.82,6079.0,118.77,118.88,118.68,118.82,6079.0
2018-11-14 15:20:00,118.82,118.82,118.57,118.65,11847.0,118.82,118.82,118.57,118.65,11847.0
2018-11-14 15:25:00,118.67,118.67,118.32,118.55,13440.0,118.67,118.67,118.32,118.55,13440.0
2018-11-14 15:30:00,118.53,118.61,118.14,118.33,22013.0,118.53,118.61,118.14,118.33,22013.0
2018-11-14 15:35:00,118.32,118.37,118.23,118.27,7500.0,118.32,118.37,118.23,118.27,7500.0
2018-11-14 15:40:00,118.23,118.26,118.04,118.04,13090.0,118.23,118.26,118.04,118.04,13090.0
2018-11-14 15:45:00,118.04,118.27,117.91,117.93,21876.0,118.04,118.27,117.91,117.93,21876.0
2018-11-14 15:50:00,117.96,118.05,117.44,117.48,33909.0,117.96,118.05,117.44,117.48,33909.0
2018-11-14 15:55:00,117.46,117.51,117.25,117.41,120255.0,117.46,117.51,117.25,117.41,120255.0
2018-11-15 09:30:00,117.2,117.2,116.23,116.78,12737.0,117.2,117.2,116.23,116.78,12737.0
2018-11-15 09:35:00,117.1,117.31,116.29,117.05,11439.0,117.1,117.31,116.29,117.05,11439.0
2018-11-15 09:40:00,117.13,117.48,116.85,117.48,4651.0,117.13,117.48,116.85,117.48,4651.0
2018-11-15 09:45:00,117.62,117.79,117.32,117.79,9140.0,117.62,117.79,117.32,117.79,9140.0
2018-11-15 09:50:00,117.71,117.71,117.19,117.41,8500.0,117.71,117.71,117.19,117.41,8500.0
2018-11-15 09:55:00,117.36,117.85,117.28,117.36,9897.0,117.36,117.85,117.28,117.36,9897.0
2018-11-15 10:00:00,117.17,117.3,116.85,116.85,40439.0,117.17,117.3,116.85,116.85,40439.0
2018-11-15 10:05:00,116.83,116.85,116.66,116.81,8681.0,116.83,116.85,116.66,116.81,8681.0
2018-11-15 10:10:00,116.91,117.16,116.85,117.11,6229.0,116.91,117.16,116.85,117.11,6229.0
2018-11-15 10:15:00,117.11,117.14,116.81,116.83,10131.0,117.11,117.14,116.81,116.83,10131.0
2018-11-15 10:20:00,116.81,116.83,116.4,116.4,5400.0,116.81,116.83,116.4,116.4,5400.0
2018-11-15 10:25:00,116.46,116.46,116.1,116.1,9463.0,116.46,116.46,116.1,116.1,9463.0
2018-11-15 10:30:00,116.05,116.09,115.83,115.86,23448.0,116.05,116.09,115.83,115.86,23448.0
2018-11-15 10:35:00,115.79,115.92,115.39,115.92,37836.0,115.79,115.92,115.39,115.92,37836.0
2018-11-15 10:40:00,115.85,116.03,115.85,116.0,21353.0,115.85,116.03,115.85,116.0,21353.0
2018-11-15 10:45:00,115.95,116.11,115.94,116.0,30356.0,115.95,116.11,115.94,116.0,30356.0
2018-11-15 10:50:00,116.0,116.63,115.94,116.63,16039.0,116.0,116.63,115.94,116.63,16039.0
2018-11-15 10:55:00,116.6,116.79,116.5,116.79,4476.0,116.6,116.79,116.5,116.79,4476.0
2018-11-15 11:00:00,116.91,117.41,116.82,117.28,7040.0,116.91,117.41,116.82,117.28,7040.0
2018-11-15 11:05:00,117.3,117.45,117.26,117.42,6018.0,117.3,117.45,117.26,117.42,6018.0
2018-11-15 11:10:00,117.43,117.62,117.43,117.44,7100.0,117.43,117.62,117.43,117.44,7100.0
2018-11-15 11:15:00,117.37,117.43,116.93,116.93,6700.0,117.37,117.43,116.93,116.93,6700.0
2018-11-15 11:20:00,117.01,117.41,117.01,117.34,10004.0,117.01,117.41,117.01,117.34,10004.0
2018-11-15 11:25:00,117.3,117.33,117.19,117.32,35432.0,117.3,117.33,117.19,117.32,35432.0
2018-11-15 11:30:00,117.29,117.76,117.26,117.65,20000.0,117.29,117.76,117.26,117.65,20000.0
2018-11-15 11:35:00,117.61,117.61,117.38,117.59,11412.0,117.61,117.61,117.38,117.59,11412.0
2018-11-15 11:40:00,117.53,118.08,117.51,117.67,12280.0,117.53,118.08,117.51,117.67,12280.0
2018-11-15 11:45:00,117.82,117.96,117.73,117.91,2900.0,117.82,117.96,117.73,117.91,2900.0
2018-11-15 11:50:00,117.91,118.25,117.91,118.25,4303.0,117.91,118.25,117.91,118.25,4303.0
2018-11-15 11:55:00,118.18,118.18,117.91,118.07,4300.0,118.18,118.18,117.91,118.07,4300.0
2018-11-15 12:00:00,118.15,118.15,117.83,118.03,4026.0,118.15,118.15,117.83,118.03,4026.0
2018-11-15 12:05:00,118.04,118.18,117.78,117.78,5400.0,118.04,118.18,117.78,117.78,5400.0
2018-11-15 12:10:00,117.79,117.84,117.65,117.76,4321.0,117.79,117.84,117.65,117.76,4321.0
2018-11-15 12:15:00,117.64,117.82,117.63,117.68,3700.0,117.64,117.82,117.63,117.68,3700.0
2018-11-15 12:20:00,117.68,117.84,117.6,117.8,3500.0,117.68,117.84,117.6,117.8,3500.0
2018-11-15 12:25:00,117.8,118.11,117.63,118.07,15100.0,117.8,118.11,117.63,118.07,15100.0
2018-11-15 12:30:00,118.02,118.02,117.79,117.8,7580.0,118.02,118.02,117.79,117.8,7580.0
2018-11-15 12:35:00,117.83,117.89,117.66,117.89,6685.0,117.83,117.89,117.66,117.89,6685.0
2018-11-15 12:40:00,117.93,117.93,117.68,117.74,6932.0,117.93,117.93,117.68,117.74,6932.0
2018-11-15 12:45:00,117.7,117.77,117.62,117.77,2400.0,117.7,117.77,117.62,117.77,2400.0
2018-11-15 12:50:00,117.82,117.83,117.56,117.58,2700.0,117.82,117.83,117.56,117.58,2700.0
2018-11-15 12:55:00,117.54,117.58,117.39,117.55,5550.0,117.54,117.58,117.39,117.55,5550.0
2018-11-15 13:00:00,117.62,117.7,117.41,117.57,5364.0,117.62,117.7,117.41,117.57,5364.0
2018-11-15 13:05:00,117.61,117.72,117.4,117.49,7239.0,117.61,117.72,117.4,117.49,7239.0
2018-11-15 13:10:00,117.48,117.62,117.46,117.61,3300.0,117.48,117.62,117.46,117.61,3300.0
2018-11-15 13:15:00,117.54,118.14,117.47,118.14,11029.0,117.54,118.14,117.47,118.14,11029.0
2018-11-15 13:20:00,118.14,118.55,118.14,118.51,5738.0,118.14,118.55,118.14,118.51,5738.0
2018-11-15 13:25:00,118.63,118.66,118.39,118.66,4900.0,118.63,118.66,118.39,118.66,4900.0
2018-11-15 13:30:00,118.62,119.06,118.62,119.06,10600.0,118.62,119.06,118.62,119.06,10600.0
2018-11-15 13:35:00,119.04,119.1,118.9,118.94,9800.0,119.04,119.1,118.9,118.94,9800.0
2018-11-15 13:40:00,118.89,119.15,118.85,119.07,13838.0,118.89,119.15,118.85,119.07,13838.0
2018-11-15 13:45:00,119.09,119.37,118.93,118.98,16219.0,119.09,119.37,118.93,118.98,16219.0
2018-11-15 13:50:00,118.99,119.2,118.97,119.09,6250.0,118.99,119.2,118.97,119.09,6250.0
2018-11-15 13:55:00,119.11,119.25,119.02,119.14,3284.0,119.11,119.25,119.02,119.14,3284.0
2018-11-15 14:00:00,119.15,119.25,119.07,119.21,5098.0,119.15,119.25,119.07,119.21,5098.0
2018-11-15 14:05:00,119.21,119.4,119.17,119.36,7883.0,119.21,119.4,119.17,119.36,7883.0
2018-11-15 14:10:00,119.3,119.3,119.04,119.06,9198.0,119.3,119.3,119.04,119.06,9198.0
2018-11-15 14:15:00,119.06,119.06,118.81,119.02,6251.0,119.06,119.06,118.81,119.02,6251.0
2018-11-15 14:20:00,118.96,119.01,118.85,118.85,4357.0,118.96,119.01,118.85,118.85,4357.0
2018-11-15 14:25:00,118.94,119.14,118.91,119.11,11171.0,118.94,119.14,118.91,119.11,11171.0
2018-11-15 14:30:00,119.09,119.4,119.04,119.29,10567.0,119.09,119.4,119.04,119.29,10567.0
2018-11-15 14:35:00,119.25,119.25,119.09,119.16,6092.0,119.25,119.25,119.09,119.16,6092.0
2018-11-15 14:40:00,119.21,119.25,119.02,119.1,4733.0,119.21,119.25,119.02,119.1,4733.0
2018-11-15 14:45:00,119.12,119.26,119.1,119.16,9042.0,119.12,119.26,119.1,119.16,9042.0
2018-11-15 14:50:00,119.12,119.12,118.91,118.94,1300.0,119.12,119.12,118.91,118.94,1300.0
2018-11-15 14:55:00,119.02,119.15,118.94,119.03,3142.0,119.02,119.15,118.94,119.03,3142.0
2018-11-15 15:00:00,118.94,119.02,118.31,118.48,10868.0,118.94,119.02,118.31,118.48,10868.0
2018-11-15 15:05:00,118.55,118.76,118.55,118.65,14901.0,118.55,118.76,118.55,118.65,14901.0
2018-11-15 15:10:00,118.74,118.97,118.66,118.94,8489.0,118.74,118.97,118.66,118.94,8489.0
2018-11-15 15:15:00,118.94,118.94,118.58,118.59,7021.0,118.94,118.94,118.58,118.59,7021.0
2018-11-15 15:20:00,118.57,118.6,118.28,118.33,9205.0,118.57,118.6,118.28,118.33,9205.0
2018-11-15 15:25:00,118.41,118.77,118.41,118.51,6426.0,118.41,118.77,118.41,118.51,6426.0
2018-11-15 15:30:00,118.56,118.82,118.56,118.67,8989.0,118.56,118.82,118.56,118.67,8989.0
2018-11-15 15:35:00,118.66,118.91,118.66,118.88,9312.0,118.66,118.91,118.66,118.88,9312.0
2018-11-15 15:40:00,118.94,119.07,118.77,118.88,11304.0,118.94,119.07,118.77,118.88,11304.0
2018-11-15 15:45:00,118.97,119.03,118.88,118.94,14397.0,118.97,119.03,118.88,118.94,14397.0
2018-11-15 15:50:00,118.95,119.22,118.93,119.11,54147.0,118.95,119.22,118.93,119.11,54147.0
2018-11-15 15:55:00,119.09,119.17,118.92,119.17,77878.0,119.09,119.17,118.92,119.17,77878.0
2018-11-16 09:30:00,118.58,119.0,117.92,119.0,48678.0,118.58,119.0,117.92,119.0,48678.0
2018-11-16 09:35:00,118.84,118.85,117.75,117.75,3500.0,118.84,118.85,117.75,117.75,3500.0
2018-11-16 09:40:00,117.69,118.52,117.69,118.35,21139.0,117.69,118.52,117.69,118.35,21139.0
2018-11-16 09:45:00,118.38,118.65,118.06,118.45,56100.0,118.38,118.65,118.06,118.45,56100.0
2018-11-16 09:50:00,118.45,119.08,118.36,118.83,16003.0,118.45,119.08,118.36,118.83,16003.0
2018-11-16 09:55:00,118.9,119.42,118.7,119.42,13745.0,118.9,119.42,118.7,119.42,13745.0
2018-11-16 10:00:00,119.49,119.84,119.37,119.64,15420.0,119.49,119.84,119.37,119.64,15420.0
2018-11-16 10:05:00,119.77,119.77,119.57,119.66,12594.0,119.77,119.77,119.57,119.66,12594.0
2018-11-16 10:10:00,119.73,120.02,119.73,119.9,7937.0,119.73,120.02,119.73,119.9,7937.0
2018-11-16 10:15:00,120.03,120.27,119.65,119.65,7955.0,120.03,120.27,119.65,119.65,7955.0
2018-11-16 10:20:00,119.64,119.88,119.39,119.83,12981.0,119.64,119.88,119.39,119.83,12981.0
2018-11-16 10:25:00,119.86,120.06,119.79,119.94,22690.0,119.86,120.06,119.79,119.94,22690.0
2018-11-16 10:30:00,120.02,120.26,119.94,120.21,5500.0,120.02,120.26,119.94,120.21,5500.0
2018-11-16 10:35:00,120.31,120.46,120.11,120.11,7224.0,120.31,120.46,120.11,120.11,7224.0
2018-11-16 10:40:00,120.06,120.06,119.69,119.87,7347.0,120.06,120.06,119.69,119.87,7347.0
2018-11-16 10:45:00,119.81,119.81,119.49,119.49,15435.0,119.81,119.81,119.49,119.49,15435.0
2018-11-16 10:50:00,119.46,119.71,119.46,119.62,9726.0,119.46,119.71,119.46,119.62,9726.0
2018-11-16 10:55:00,119.68,119.88,119.5,119.5,17706.0,119.68,119.88,119.5,119.5,17706.0
2018-11-16 11:00:00,119.59,119.66,119.47,119.55,4010.0,119.59,119.66,119.47,119.55,4010.0
2018-11-16 11:05:00,119.58,119.82,119.58,119.66,5700.0,119.58,119.82,119.58,119.66,5700.0
2018-11-16 11:10:00,119.67,119.74,119.4,119.57,5818.0,119.67,119.74,119.4,119.57,5818.0
2018-11-16 11:15:00,119.53,119.73,119.53,119.7,18361.0,119.53,119.73,119.53,119.7,18361.0
2018-11-16 11:20:00,119.66,119.7,119.45,119.52,4550.0,119.66,119.7,119.45,119.52,4550.0
2018-11-16 11:25:00,119.5,119.76,119.48,119.59,6129.0,119.5,119.76,119.48,119.59,6129.0
2018-11-16 11:30:00,119.59,119.69,119.37,119.62,7000.0,119.59,119.69,119.37,119.62,7000.0
2018-11-16 11:35:00,119.58,119.67,119.5,119.67,2000.0,119.58,119.67,119.5,119.67,2000.0
2018-11-16 11:40:00,119.62,119.68,119.46,119.47,6000.0,119.62,119.68,119.46,119.47,6000.0
2018-11-16 11:45:00,119.43,119.52,119.32,119.32,9021.0,119.43,119.52,119.32,119.32,9021.0
2018-11-16 11:50:00,119.36,119.36,119.08,119.22,10544.0,119.36,119.36,119.08,119.22,10544.0
2018-11-16 11:55:00,119.15,119.32,119.09,119.19,7296.0,119.15,119.32,119.09,119.19,7296.0
2018-11-16 12:00:00,119.17,119.17,118.76,118.91,5169.0,119.17,119.17,118.76,118.91,5169.0
2018-11-16 12:05:00,118.95,119.3,118.95,119.27,4634.0,118.95,119.3,118.95,119.27,4634.0
2018-11-16 12:10:00,119.27,119.44,119.27,119.42,2411.0,119.27,119.44,119.27,119.42,2411.0
2018-11-16 12:15:00,119.45,119.5,119.22,119.3,2700.0,119.45,119.5,119.22,119.3,2700.0
2018-11-16 12:20:00,119.3,119.33,119.21,119.25,4020.0,119.3,119.33,119.21,119.25,4020.0
2018-11-16 12:25:00,119.25,119.3,119.03,119.06,6925.0,119.25,119.3,119.03,119.06,6925.0
2018-11-16 12:30:00,119.09,119.55,119.04,119.55,10354.0,119.09,119.55,119.04,119.55,10354.0
2018-11-16 12:35:00,119.55,119.8,119.53,119.62,15837.0,119.55,119.8,119.53,119.62,15837.0
2018-11-16 12:40:00,119.59,119.9,119.59,119.84,4306.0,119.59,119.9,119.59,119.84,4306.0
2018-11-16 12:45:00,119.84,120.24,119.84,120.07,10502.0,119.84,120.24,119.84,120.07,10502.0
2018-11-16 12:50:00,119.98,119.98,119.77,119.77,1300.0,119.98,119.98,119.77,119.77,1300.0
2018-11-16 12:55:00,119.77,119.95,119.7,119.92,6250.0,119.77,119.95,119.7,119.92,6250.0
2018-11-16 13:00:00,119.95,120.02,119.64,119.65,15749.0,119.95,120.02,119.64,119.65,15749.0
2018-11-16 13:05:00,119.65,119.76,119.5,119.65,10101.0,119.65,119.76,119.5,119.65,10101.0
2018-11-16 13:10:00,119.65,119.82,119.65,119.77,4750.0,119.65,119.82,119.65,119.77,4750.0
2018-11-16 13:15:00,119.81,119.82,119.59,119.62,9185.0,119.81,119.82,119.59,119.62,9185.0
2018-11-16 13:20:00,119.55,119.55,119.27,119.44,5200.0,119.55,119.55,119.27,119.44,5200.0
2018-11-16 13:25:00,119.43,119.43,119.13,119.19,3000.0,119.43,119.43,119.13,119.19,3000.0
2018-11-16 13:30:00,119.15,119.21,119.1,119.11,20886.0,119.15,119.21,119.1,119.11,20886.0
2018-11-16 13:35:00,119.06,119.19,119.0,119.12,9111.0,119.06,119.19,119.0,119.12,9111.0
2018-11-16 13:40:00,119.17,119.19,118.99,119.02,4034.0,119.17,119.19,118.99,119.02,4034.0
2018-11-16 13:45:00,118.97,119.07,118.97,119.04,5162.0,118.97,119.07,118.97,119.04,5162.0
2018-11-16 13:50:00,119.03,119.04,118.96,119.03,7350.0,119.03,119.04,118.96,119.03,7350.0
2018-11-16 13:55:00,119.05,119.17,119.01,119.17,7168.0,119.05,119.17,119.01,119.17,7168.0
2018-11-16 14:00:00,119.17,119.22,119.01,119.13,11553.0,119.17,119.22,119.01,119.13,11553.0
2018-11-16 14:05:00,119.19,119.21,119.05,119.07,10630.0,119.19,119.21,119.05,119.07,10630.0
2018-11-16 14:10:00,119.13,119.19,119.04,119.04,6232.0,119.13,119.19,119.04,119.04,6232.0
2018-11-16 14:15:00,119.04,119.22,119.0,119.2,4706.0,119.04,119.22,119.0,119.2,4706.0
2018-11-16 14:20:00,119.17,119.18,119.0,119.0,4622.0,119.17,119.18,119.0,119.0,4622.0
2018-11-16 14:25:00,119.0,119.37,118.95,119.35,5296.0,119.0,119.37,118.95,119.35,5296.0
2018-11-16 14:30:00,119.33,119.54,119.32,119.54,8273.0,119.33,119.54,119.32,119.54,8273.0
2018-11-16 14:35:00,119.57,119.69,119.52,119.6,3329.0,119.57,119.69,119.52,119.6,3329.0
2018-11-16 14:40:00,119.59,119.6,119.35,119.48,3687.0,119.59,119.6,119.35,119.48,3687.0
2018-11-16 14:45:00,119.44,119.54,119.38,119.54,4621.0,119.44,119.54,119.38,119.54,4621.0
2018-11-16 14:50:00,119.54,119.54,119.42,119.47,7282.0,119.54,119.54,119.42,119.47,7282.0
2018-11-16 14:55:00,119.5,119.54,119.43,119.48,16318.0,119.5,119.54,119.43,119.48,16318.0
2018-11-16 15:00:00,119.54,119.64,119.47,119.54,15246.0,119.54,119.64,119.47,119.54,15246.0
2018-11-16 15:05:00,119.52,119.64,119.48,119.54,8550.0,119.52,119.64,119.48,119.54,8550.0
2018-11-16 15:10:00,119.57,119.67,119.52,119.67,8926.0,119.57,119.67,119.52,119.67,8926.0
2018-11-16 15:15:00,119.69,119.86,119.67,119.86,8037.0,119.69,119.86,119.67,119.86,8037.0
2018-11-16 15:20:00,119.82,119.9,119.81,119.85,7004.0,119.82,119.9,119.81,119.85,7004.0
2018-11-16 15:25:00,119.84,119.94,119.82,119.84,8354.0,119.84,119.94,119.82,119.84,8354.0
2018-11-16 15:30:00,119.8,119.8,119.62,119.63,10250.0,119.8,119.8,119.62,119.63,10250.0
2018-11-16 15:35:00,119.62,119.81,119.62,119.81,9894.0,119.62,119.81,119.62,119.81,9894.0
2018-11-16 15:40:00,119.82,119.97,119.79,119.97,10731.0,119.82,119.97,119.79,119.97,10731.0
2018-11-16 15:45:00,119.99,120.09,119.67,119.72,30678.0,119.99,120.09,119.67,119.72,30678.0
2018-11-16 15:50:00,119.73,119.82,119.57,119.64,34351.0,119.73,119.82,119.57,119.64,34351.0
2018-11-16 15:55:00,119.64,119.72,119.3,119.44,143228.0,119.64,119.72,119.3,119.44,143228.0
2018-11-19 09:30:00,119.56,119.69,119.07,119.63,10019.0,119.56,119.69,119.07,119.63,10019.0
2018-11-19 09:35:00,119.66,120.27,119.6,119.98,3700.0,119.66,120.27,119.6,119.98,3700.0
2018-11-19 09:40:00,119.68,119.68,119.26,119.4,1900.0,119.68,119.68,119.26,119.4,1900.0
2018-11-19 09:45:00,119.22,119.58,119.19,119.19,3753.0,119.22,119.58,119.19,119.19,3753.0
2018-11-19 09:50:00,119.18,119.18,118.64,118.64,2000.0,119.18,119.18,118.64,118.64,2000.0
2018-11-19 09:55:00,118.54,118.75,118.25,118.75,1943.0,118.54,118.75,118.25,118.75,1943.0
2018-11-19 10:00:00,118.58,118.58,118.39,118.39,1000.0,118.58,118.58,118.39,118.39,1000.0
2018-11-19 10:05:00,118.29,118.29,117.75,117.97,4450.0,118.29,118.29,117.75,117.97,4450.0
2018-11-19 10:10:00,117.84,118.13,117.8,117.9,4058.0,117.84,118.13,117.8,117.9,4058.0
2018-11-19 10:15:00,117.99,118.12,117.82,117.97,1942.0,117.99,118.12,117.82,117.97,1942.0
2018-11-19 10:20:00,117.76,117.79,117.43,117.45,1839.0,117.76,117.79,117.43,117.45,1839.0
2018-11-19 10:25:00,117.49,117.88,117.47,117.88,2018.0,117.49,117.88,117.47,117.88,2018.0
2018-11-19 10:30:00,117.72,117.91,117.39,117.39,4029.0,117.72,117.91,117.39,117.39,4029.0
2018-11-19 10:35:00,117.37,117.37,117.27,117.27,300.0,117.37,117.37,117.27,117.27,300.0
2018-11-19 10:40:00,117.3,117.4,117.25,117.33,1500.0,117.3,117.4,117.25,117.33,1500.0
2018-11-19 10:45:00,117.34,117.41,117.21,117.22,800.0,117.34,117.41,117.21,117.22,800.0
2018-11-19 10:50:00,117.21,117.61,117.21,117.45,4131.0,117.21,117.61,117.21,117.45,4131.0
2018-11-19 10:55:00,117.48,117.54,117.36,117.45,4527.0,117.48,117.54,117.36,117.45,4527.0
2018-11-19 11:00:00,117.48,117.75,117.42,117.49,3329.0,117.48,117.75,117.42,117.49,3329.0
2018-11-19 11:05:00,117.55,117.78,117.55,117.74,2512.0,117.55,117.78,117.55,117.74,2512.0
2018-11-19 11:10:00,117.58,117.59,117.3,117.32,3400.0,117.58,117.59,117.3,117.32,3400.0
2018-11-19 11:15:00,117.3,117.36,117.15,117.36,2652.0,117.3,117.36,117.15,117.36,2652.0
2018-11-19 11:20:00,117.31,117.39,117.14,117.14,4695.0,117.31,117.39,117.14,117.14,4695.0
2018-11-19 11:25:00,117.07,117.26,116.93,117.26,19922.0,117.07,117.26,116.93,117.26,19922.0
2018-11-19 11:30:00,117.14,117.14,116.79,117.07,6198.0,117.14,117.14,116.79,117.07,6198.0
2018-11-19 11:35:00,117.02,117.09,116.92,117.01,3300.0,117.02,117.09,116.92,117.01,3300.0
2018-11-19 11:40:00,116.85,116.9,116.71,116.9,1273.0,116.85,116.9,116.71,116.9,1273.0
2018-11-19 11:45:00,116.88,117.0,116.8,116.82,10900.0,116.88,117.0,116.8,116.82,10900.0
2018-11-19 11:50:00,116.81,116.93,116.12,116.34,10983.0,116.81,116.93,116.12,116.34,10983.0
2018-11-19 11:55:00,116.3,116.48,116.17,116.18,24534.0,116.3,116.48,116.17,116.18,24534.0
2018-11-19 12:00:00,116.29,116.33,115.84,115.84,10329.0,116.29,116.33,115.84,115.84,10329.0
2018-11-19 12:05:00,115.87,116.05,115.77,115.86,10693.0,115.87,116.05,115.77,115.86,10693.0
2018-11-19 12:10:00,115.95,116.36,115.9,116.16,10258.0,115.95,116.36,115.9,116.16,10258.0
2018-11-19 12:15:00,116.22,116.56,116.09,116.5,8200.0,116.22,116.56,116.09,116.5,8200.0
2018-11-19 12:20:00,116.5,116.63,116.27,116.34,18393.0,116.5,116.63,116.27,116.34,18393.0
2018-11-19 12:25:00,116.34,116.48,116.25,116.35,15395.0,116.34,116.48,116.25,116.35,15395.0
2018-11-19 12:30:00,116.37,116.37,115.91,116.0,26241.0,116.37,116.37,115.91,116.0,26241.0
2018-11-19 12:35:00,116.05,116.46,116.05,116.39,5979.0,116.05,116.46,116.05,116.39,5979.0
2018-11-19 12:40:00,116.48,116.57,116.31,116.31,6966.0,116.48,116.57,116.31,116.31,6966.0
2018-11-19 12:45:00,116.32,116.43,116.23,116.3,3250.0,116.32,116.43,116.23,116.3,3250.0
2018-11-19 12:50:00,116.19,116.43,116.19,116.33,5850.0,116.19,116.43,116.19,116.33,5850.0
2018-11-19 12:55:00,116.22,116.4,116.14,116.36,4300.0,116.22,116.4,116.14,116.36,4300.0
2018-11-19 13:00:00,116.34,116.34,116.18,116.27,3766.0,116.34,116.34,116.18,116.27,3766.0
2018-11-19 13:05:00,116.25,116.32,115.99,116.0,19205.0,116.25,116.32,115.99,116.0,19205.0
2018-11-19 13:10:00,116.02,116.18,116.0,116.0,8144.0,116.02,116.18,116.0,116.0,8144.0
2018-11-19 13:15:00,116.0,116.04,115.82,116.03,10156.0,116.0,116.04,115.82,116.03,10156.0
2018-11-19 13:20:00,116.04,116.14,115.92,115.98,8928.0,116.04,116.14,115.92,115.98,8928.0
2018-11-19 13:25:00,116.02,116.05,115.9,116.03,5900.0,116.02,116.05,115.9,116.03,5900.0
2018-11-19 13:30:00,116.05,116.05,115.72,115.77,7568.0,116.05,116.05,115.72,115.77,7568.0
2018-11-19 13:35:00,115.77,116.36,115.77,116.36,4100.0,115.77,116.36,115.77,116.36,4100.0
2018-11-19 13:40:00,116.31,116.5,116.26,116.5,9973.0,116.31,116.5,116.26,116.5,9973.0
2018-11-19 13:45:00,116.57,116.68,116.51,116.65,6000.0,116.57,116.68,116.51,116.65,6000.0
2018-11-19 13:50:00,116.68,116.68,116.4,116.42,7507.0,116.68,116.68,116.4,116.42,7507.0
2018-11-19 13:55:00,116.48,116.5,116.39,116.39,6784.0,116.48,116.5,116.39,116.39,6784.0
2018-11-19 14:00:00,116.32,116.33,116.04,116.08,4430.0,116.32,116.33,116.04,116.08,4430.0
2018-11-19 14:05:00,116.14,116.39,116.07,116.32,8600.0,116.14,116.39,116.07,116.32,8600.0
2018-11-19 14:10:00,116.31,116.4,116.29,116.34,9345.0,116.31,116.4,116.29,116.34,9345.0
2018-11-19 14:15:00,116.28,116.6,116.22,116.41,27604.0,116.28,116.6,116.22,116.41,27604.0
2018-11-19 14:20:00,116.46,116.55,116.34,116.52,10604.0,116.46,116.55,116.34,116.52,10604.0
2018-11-19 14:25:00,116.49,116.74,116.38,116.58,23825.0,116.49,116.74,116.38,116.58,23825.0
2018-11-19 14:30:00,116.56,116.66,116.26,116.5,10724.0,116.56,116.66,116.26,116.5,10724.0
2018-11-19 14:35:00,116.46,116.52,116.26,116.52,6700.0,116.46,116.52,116.26,116.52,6700.0
2018-11-19 14:40:00,116.5,116.66,116.33,116.41,10457.0,116.5,116.66,116.33,116.41,10457.0
2018-11-19 14:45:00,116.38,116.54,116.29,116.45,10830.0,116.38,116.54,116.29,116.45,10830.0
2018-11-19 14:50:00,116.37,116.39,116.1,116.32,9682.0,116.37,116.39,116.1,116.32,9682.0
2018-11-19 14:55:00,116.39,116.5,116.31,116.46,9327.0,116.39,116.5,116.31,116.46,9327.0
2018-11-19 15:00:00,116.48,116.51,116.3,116.5,11968.0,116.48,116.51,116.3,116.5,11968.0
2018-11-19 15:05:00,116.47,116.54,116.39,116.4,13630.0,116.47,116.54,116.39,116.4,13630.0
2018-11-19 15:10:00,116.39,116.69,116.37,116.37,25683.0,116.39,116.69,116.37,116.37,25683.0
2018-11-19 15:15:00,116.33,116.38,116.14,116.17,16473.0,116.33,116.38,116.14,116.17,16473.0
2018-11-19 15:20:00,116.17,116.31,116.05,116.09,18552.0,116.17,116.31,116.05,116.09,18552.0
2018-11-19 15:25:00,116.09,116.13,115.72,115.83,18205.0,116.09,116.13,115.72,115.83,18205.0
2018-11-19 15:30:00,115.86,115.94,115.63,115.63,24203.0,115.86,115.94,115.63,115.63,24203.0
2018-11-19 15:35:00,115.55,115.65,115.48,115.63,19166.0,115.55,115.65,115.48,115.63,19166.0
2018-11-19 15:40:00,115.59,115.59,115.12,115.17,24014.0,115.59,115.59,115.12,115.17,24014.0
2018-11-19 15:45:00,115.18,115.32,114.98,115.0,47270.0,115.18,115.32,114.98,115.0,47270.0
2018-11-19 15:50:00,114.98,115.15,114.86,115.07,47631.0,114.98,115.15,114.86,115.07,47631.0
2018-11-19 15:55:00,115.06,115.46,115.02,115.44,53995.0,115.06,115.46,115.02,115.44,53995.0
2018-11-20 09:30:00,114.33,114.33,113.12,113.99,16367.0,114.33,114.33,113.12,113.99,16367.0
2018-11-20 09:35:00,114.23,114.73,114.23,114.73,2400.0,114.23,114.73,114.23,114.73,2400.0
2018-11-20 09:40:00,114.72,114.96,114.51,114.7,9337.0,114.72,114.96,114.51,114.7,9337.0
2018-11-20 09:45:00,114.63,114.85,114.37,114.54,7948.0,114.63,114.85,114.37,114.54,7948.0
2018-11-20 09:50:00,114.55,114.55,114.11,114.33,6718.0,114.55,114.55,114.11,114.33,6718.0
2018-11-20 09:55:00,114.32,114.49,114.08,114.42,9949.0,114.32,114.49,114.08,114.42,9949.0
2018-11-20 10:00:00,114.26,114.64,114.2,114.64,8048.0,114.26,114.64,114.2,114.64,8048.0
2018-11-20 10:05:00,114.57,114.72,113.67,113.85,13285.0,114.57,114.72,113.67,113.85,13285.0
2018-11-20 10:10:00,113.71,113.78,113.5,113.51,4400.0,113.71,113.78,113.5,113.51,4400.0
2018-11-20 10:15:00,113.49,114.22,113.45,114.19,11138.0,113.49,114.22,113.45,114.19,11138.0
2018-11-20 10:20:00,114.23,114.56,114.16,114.56,2279.0,114.23,114.56,114.16,114.56,2279.0
2018-11-20 10:25:00,114.75,115.22,114.74,115.16,7420.0,114.75,115.22,114.74,115.16,7420.0
2018-11-20 10:30:00,115.09,115.49,115.03,115.35,14419.0,115.09,115.49,115.03,115.35,14419.0
2018-11-20 10:35:00,115.37,116.0,115.37,116.0,15032.0,115.37,116.0,115.37,116.0,15032.0
2018-11-20 10:40:00,115.91,116.07,115.79,115.92,11276.0,115.91,116.07,115.79,115.92,11276.0
2018-11-20 10:45:00,115.78,115.78,115.42,115.65,5455.0,115.78,115.78,115.42,115.65,5455.0
2018-11-20 10:50:00,115.61,116.16,115.56,116.16,3051.0,115.61,116.16,115.56,116.16,3051.0
2018-11-20 10:55:00,116.27,116.69,116.25,116.69,8382.0,116.27,116.69,116.25,116.69,8382.0
2018-11-20 11:00:00,116.72,117.06,116.21,116.31,17554.0,116.72,117.06,116.21,116.31,17554.0
2018-11-20 11:05:00,116.4,116.63,116.29,116.39,7463.0,116.4,116.63,116.29,116.39,7463.0
2018-11-20 11:10:00,116.31,116.38,115.91,116.14,6065.0,116.31,116.38,115.91,116.14,6065.0
2018-11-20 11:15:00,116.06,116.07,115.66,115.73,7000.0,116.06,116.07,115.66,115.73,7000.0
2018-11-20 11:20:00,115.62,116.01,115.61,115.77,9048.0,115.62,116.01,115.61,115.77,9048.0
2018-11-20 11:25:00,115.8,115.91,115.57,115.59,4136.0,115.8,115.91,115.57,115.59,4136.0
2018-11-20 11:30:00,115.6,116.03,115.6,115.8,9532.0,115.6,116.03,115.6,115.8,9532.0
2018-11-20 11:35:00,115.82,116.62,115.82,116.59,8077.0,115.82,116.62,115.82,116.59,8077.0
2018-11-20 11:40:00,116.45,116.78,116.45,116.73,3000.0,116.45,116.78,116.45,116.73,3000.0
2018-11-20 11:45:00,116.81,116.89,116.34,116.39,5742.0,116.81,116.89,116.34,116.39,5742.0
2018-11-20 11:50:00,116.29,116.31,116.13,116.31,5309.0,116.29,116.31,116.13,116.31,5309.0
2018-11-20 11:55:00,116.27,116.69,116.19,116.52,6610.0,116.27,116.69,116.19,116.52,6610.0
2018-11-20 12:00:00,116.55,116.93,116.38,116.93,7362.0,116.55,116.93,116.38,116.93,7362.0
2018-11-20 12:05:00,116.85,116.86,116.41,116.46,4100.0,116.85,116.86,116.41,116.46,4100.0
2018-11-20 12:10:00,116.46,116.59,116.31,116.41,5196.0,116.46,116.59,116.31,116.41,5196.0
2018-11-20 12:15:00,116.39,116.45,116.15,116.26,1800.0,116.39,116.45,116.15,116.26,1800.0
2018-11-20 12:20:00,116.26,116.35,116.15,116.33,3700.0,116.26,116.35,116.15,116.33,3700.0
2018-11-20 12:25:00,116.38,116.76,116.38,116.52,3275.0,116.38,116.76,116.38,116.52,3275.0
2018-11-20 12:30:00,116.47,116.75,116.41,116.75,4800.0,116.47,116.75,116.41,116.75,4800.0
2018-11-20 12:35:00,116.71,116.89,116.63,116.81,9888.0,116.71,116.89,116.63,116.81,9888.0
2018-11-20 12:40:00,116.82,116.87,116.51,116.55,5800.0,116.82,116.87,116.51,116.55,5800.0
2018-11-20 12:45:00,116.58,116.66,116.49,116.55,5725.0,116.58,116.66,116.49,116.55,5725.0
2018-11-20 12:50:00,116.54,116.79,116.5,116.79,5300.0,116.54,116.79,116.5,116.79,5300.0
2018-11-20 12:55:00,116.9,116.9,116.57,116.59,6000.0,116.9,116.9,116.57,116.59,6000.0
2018-11-20 13:00:00,116.56,116.64,116.49,116.61,14894.0,116.56,116.64,116.49,116.61,14894.0
2018-11-20 13:05:00,116.61,116.66,116.48,116.61,9121.0,116.61,116.66,116.48,116.61,9121.0
2018-11-20 13:10:00,116.61,116.67,116.48,116.63,4001.0,116.61,116.67,116.48,116.63,4001.0
2018-11-20 13:15:00,116.67,116.67,116.44,116.47,13140.0,116.67,116.67,116.44,116.47,13140.0
2018-11-20 13:20:00,116.5,116.52,115.85,115.85,12901.0,116.5,116.52,115.85,115.85,12901.0
2018-11-20 13:25:00,115.92,115.97,115.73,115.74,6800.0,115.92,115.97,115.73,115.74,6800.0
2018-11-20 13:30:00,115.74,115.79,115.57,115.67,5500.0,115.74,115.79,115.57,115.67,5500.0
2018-11-20 13:35:00,115.65,115.65,115.36,115.49,5005.0,115.65,115.65,115.36,115.49,5005.0
2018-11-20 13:40:00,115.43,115.77,115.42,115.71,5210.0,115.43,115.77,115.42,115.71,5210.0
2018-11-20 13:45:00,115.75,115.87,115.64,115.72,4891.0,115.75,115.87,115.64,115.72,4891.0
2018-11-20 13:50:00,115.7,115.72,115.37,115.47,5930.0,115.7,115.72,115.37,115.47,5930.0
2018-11-20 13:55:00,115.42,115.48,115.08,115.08,8592.0,115.42,115.48,115.08,115.08,8592.0
2018-11-20 14:00:00,115.08,115.35,114.96,115.15,11699.0,115.08,115.35,114.96,115.15,11699.0
2018-11-20 14:05:00,115.03,115.03,114.76,114.76,6400.0,115.03,115.03,114.76,114.76,6400.0
2018-11-20 14:10:00,114.75,115.4,114.75,115.4,19949.0,114.75,115.4,114.75,115.4,19949.0
2018-11-20 14:15:00,115.42,115.42,115.14,115.24,5000.0,115.42,115.42,115.14,115.24,5000.0
2018-11-20 14:20:00,115.25,115.35,115.0,115.1,7632.0,115.25,115.35,115.0,115.1,7632.0
2018-11-20 14:25:00,115.18,115.29,115.11,115.29,4607.0,115.18,115.29,115.11,115.29,4607.0
2018-11-20 14:30:00,115.25,115.93,115.25,115.92,8900.0,115.25,115.93,115.25,115.92,8900.0
2018-11-20 14:35:00,116.01,116.01,115.89,115.93,10800.0,116.01,116.01,115.89,115.93,10800.0
2018-11-20 14:40:00,115.93,116.05,115.58,115.61,10137.0,115.93,116.05,115.58,115.61,10137.0
2018-11-20 14:45:00,115.64,115.73,115.57,115.58,11091.0,115.64,115.73,115.57,115.58,11091.0
2018-11-20 14:50:00,115.63,115.86,115.63,115.73,8538.0,115.63,115.86,115.63,115.73,8538.0
2018-11-20 14:55:00,115.73,115.98,115.65,115.9,6500.0,115.73,115.98,115.65,115.9,6500.0
2018-11-20 15:00:00,115.89,116.13,115.78,115.78,19206.0,115.89,116.13,115.78,115.78,19206.0
2018-11-20 15:05:00,115.75,115.75,115.32,115.75,11180.0,115.75,115.75,115.32,115.75,11180.0
2018-11-20 15:10:00,115.75,115.94,115.63,115.83,9567.0,115.75,115.94,115.63,115.83,9567.0
2018-11-20 15:15:00,115.83,116.12,115.77,116.04,7163.0,115.83,116.12,115.77,116.04,7163.0
2018-11-20 15:20:00,116.03,116.29,116.01,116.03,12562.0,116.03,116.29,116.01,116.03,12562.0
2018-11-20 15:25:00,116.05,116.38,115.88,116.25,10695.0,116.05,116.38,115.88,116.25,10695.0
2018-11-20 15:30:00,116.23,116.23,115.88,116.04,10564.0,116.23,116.23,115.88,116.04,10564.0
2018-11-20 15:35:00,116.03,116.4,116.01,116.36,17276.0,116.03,116.4,116.01,116.36,17276.0
2018-11-20 15:40:00,116.3,116.3,115.85,115.87,8620.0,116.3,116.3,115.85,115.87,8620.0
2018-11-20 15:45:00,115.86,115.94,115.44,115.57,23260.0,115.86,115.94,115.44,115.57,23260.0
2018-11-20 15:50:00,115.63,115.79,115.37,115.62,22438.0,115.63,115.79,115.37,115.62,22438.0
2018-11-20 15:55:00,115.58,115.95,115.53,115.81,47953.0,115.58,115.95,115.53,115.81,47953.0
2018-11-21 09:30:00,116.85,118.13,116.5,117.28,17720.0,116.85,118.13,116.5,117.28,17720.0
2018-11-21 09:35:00,117.48,118.13,117.01,117.19,5509.0,117.48,118.13,117.01,117.19,5509.0
2018-11-21 09:40:00,117.23,117.23,116.58,116.72,10605.0,117.23,117.23,116.58,116.72,10605.0
2018-11-21 09:45:00,116.79,117.02,116.68,116.7,5681.0,116.79,117.02,116.68,116.7,5681.0
2018-11-21 09:50:00,116.76,116.77,116.06,116.77,9471.0,116.76,116.77,116.06,116.77,9471.0
2018-11-21 09:55:00,116.88,117.26,116.74,117.26,8159.0,116.88,117.26,116.74,117.26,8159.0
2018-11-21 10:00:00,117.4,117.48,117.07,117.1,6170.0,117.4,117.48,117.07,117.1,6170.0
2018-11-21 10:05:00,117.14,117.25,116.62,116.64,7332.0,117.14,117.25,116.62,116.64,7332.0
2018-11-21 10:10:00,116.64,117.02,116.63,116.74,6300.0,116.64,117.02,116.63,116.74,6300.0
2018-11-21 10:15:00,116.78,117.13,116.78,117.06,4939.0,116.78,117.13,116.78,117.06,4939.0
2018-11-21 10:20:00,117.09,117.31,116.94,117.29,7851.0,117.09,117.31,116.94,117.29,7851.0
2018-11-21 10:25:00,117.35,117.48,117.28,117.28,4804.0,117.35,117.48,117.28,117.28,4804.0
2018-11-21 10:30:00,117.36,117.4,117.1,117.32,9337.0,117.36,117.4,117.1,117.32,9337.0
2018-11-21 10:35:00,117.33,117.44,117.13,117.17,9494.0,117.33,117.44,117.13,117.17,9494.0
2018-11-21 10:40:00,117.23,117.23,116.99,117.12,8135.0,117.23,117.23,116.99,117.12,8135.0
2018-11-21 10:45:00,116.98,117.05,116.8,116.96,3900.0,116.98,117.05,116.8,116.96,3900.0
2018-11-21 10:50:00,116.94,117.14,116.85,117.04,5202.0,116.94,117.14,116.85,117.04,5202.0
2018-11-21 10:55:00,117.06,117.09,116.84,116.9,3523.0,117.06,117.09,116.84,116.9,3523.0
2018-11-21 11:00:00,116.86,116.99,116.81,116.98,2642.0,116.86,116.99,116.81,116.98,2642.0
2018-11-21 11:05:00,117.01,117.2,117.01,117.2,5243.0,117.01,117.2,117.01,117.2,5243.0
2018-11-21 11:10:00,117.23,117.59,117.23,117.56,4502.0,117.23,117.59,117.23,117.56,4502.0
2018-11-21 11:15:00,117.54,117.54,117.35,117.43,6408.0,117.54,117.54,117.35,117.43,6408.0
2018-11-21 11:20:00,117.39,117.39,117.23,117.26,4301.0,117.39,117.39,117.23,117.26,4301.0
2018-11-21 11:25:00,117.3,117.31,117.11,117.11,2287.0,117.3,117.31,117.11,117.11,2287.0
2018-11-21 11:30:00,117.07,117.07,116.94,116.94,4444.0,117.07,117.07,116.94,116.94,4444.0
2018-11-21 11:35:00,116.94,117.23,116.94,117.14,5936.0,116.94,117.23,116.94,117.14,5936.0
2018-11-21 11:40:00,117.13,117.17,117.1,117.15,2427.0,117.13,117.17,117.1,117.15,2427.0
2018-11-21 11:45:00,117.12,117.16,117.02,117.09,7643.0,117.12,117.16,117.02,117.09,7643.0
2018-11-21 11:50:00,117.11,117.11,117.0,117.02,800.0,117.11,117.11,117.0,117.02,800.0
2018-11-21 11:55:00,117.03,117.03,116.7,116.77,4453.0,117.03,117.03,116.7,116.77,4453.0
2018-11-21 12:00:00,116.76,116.87,116.61,116.61,3428.0,116.76,116.87,116.61,116.61,3428.0
2018-11-21 12:05:00,116.55,116.59,116.4,116.4,3210.0,116.55,116.59,116.4,116.4,3210.0
2018-11-21 12:10:00,116.43,116.49,116.39,116.49,2431.0,116.43,116.49,116.39,116.49,2431.0
2018-11-21 12:15:00,116.43,116.53,116.4,116.51,4043.0,116.43,116.53,116.4,116.51,4043.0
2018-11-21 12:20:00,116.55,116.55,116.4,116.44,3002.0,116.55,116.55,116.4,116.44,3002.0
2018-11-21 12:25:00,116.45,116.71,116.45,116.69,5501.0,116.45,116.71,116.45,116.69,5501.0
2018-11-21 12:30:00,116.62,116.62,116.5,116.58,3834.0,116.62,116.62,116.5,116.58,3834.0
2018-11-21 12:35:00,116.59,116.59,116.52,116.59,3478.0,116.59,116.59,116.52,116.59,3478.0
2018-11-21 12:40:00,116.58,116.82,116.55,116.82,5021.0,116.58,116.82,116.55,116.82,5021.0
2018-11-21 12:45:00,116.82,116.87,116.82,116.87,1411.0,116.82,116.87,116.82,116.87,1411.0
2018-11-21 12:50:00,116.88,116.88,116.77,116.78,7292.0,116.88,116.88,116.77,116.78,7292.0
2018-11-21 12:55:00,116.83,116.83,116.76,116.76,1900.0,116.83,116.83,116.76,116.76,1900.0
2018-11-21 13:00:00,116.75,116.93,116.75,116.93,5631.0,116.75,116.93,116.75,116.93,5631.0
2018-11-21 13:05:00,116.94,117.06,116.94,117.0,3999.0,116.94,117.06,116.94,117.0,3999.0
2018-11-21 13:10:00,116.98,117.13,116.94,117.1,3505.0,116.98,117.13,116.94,117.1,3505.0
2018-11-21 13:15:00,117.13,117.15,117.06,117.1,3563.0,117.13,117.15,117.06,117.1,3563.0
2018-11-21 13:20:00,117.05,117.05,116.82,116.91,3607.0,117.05,117.05,116.82,116.91,3607.0
2018-11-21 13:25:00,116.91,116.93,116.79,116.82,2350.0,116.91,116.93,116.79,116.82,2350.0
2018-11-21 13:30:00,116.79,116.84,116.77,116.81,3090.0,116.79,116.84,116.77,116.81,3090.0
2018-11-21 13:35:00,116.79,116.81,116.71,116.81,5599.0,116.79,116.81,116.71,116.81,5599.0
2018-11-21 13:40:00,116.76,116.88,116.76,116.85,2302.0,116.76,116.88,116.76,116.85,2302.0
2018-11-21 13:45:00,116.9,116.91,116.83,116.84,2158.0,116.9,116.91,116.83,116.84,2158.0
2018-11-21 13:50:00,116.91,116.91,116.81,116.84,2901.0,116.91,116.91,116.81,116.84,2901.0
2018-11-21 13:55:00,116.84,116.86,116.76,116.82,3469.0,116.84,116.86,116.76,116.82,3469.0
2018-11-21 14:00:00,116.77,116.77,116.66,116.69,2400.0,116.77,116.77,116.66,116.69,2400.0
2018-11-21 14:05:00,116.67,116.75,116.66,116.68,3925.0,116.67,116.75,116.66,116.68,3925.0
2018-11-21 14:10:00,116.68,116.75,116.67,116.71,4192.0,116.68,116.75,116.67,116.71,4192.0
2018-11-21 14:15:00,116.73,116.74,116.65,116.68,5879.0,116.73,116.74,116.65,116.68,5879.0
2018-11-21 14:20:00,116.71,116.71,116.66,116.67,2889.0,116.71,116.71,116.66,116.67,2889.0
2018-11-21 14:25:00,116.71,116.73,116.66,116.66,3112.0,116.71,116.73,116.66,116.66,3112.0
2018-11-21 14:30:00,116.68,116.72,116.59,116.63,8349.0,116.68,116.72,116.59,116.63,8349.0
2018-11-21 14:35:00,116.61,116.76,116.54,116.73,5650.0,116.61,116.76,116.54,116.73,5650.0
2018-11-21 14:40:00,116.71,116.74,116.62,116.62,3538.0,116.71,116.74,116.62,116.62,3538.0
2018-11-21 14:45:00,116.62,116.62,116.49,116.51,3925.0,116.62,116.62,116.49,116.51,3925.0
2018-11-21 14:50:00,116.5,116.56,116.5,116.55,3802.0,116.5,116.56,116.5,116.55,3802.0
2018-11-21 14:55:00,116.56,116.63,116.56,116.58,6876.0,116.56,116.63,116.56,116.58,6876.0
2018-11-21 15:00:00,116.61,116.77,116.61,116.69,11608.0,116.61,116.77,116.61,116.69,11608.0
2018-11-21 15:05:00,116.7,117.02,116.69,117.02,4896.0,116.7,117.02,116.69,117.02,4896.0
2018-11-21 15:10:00,117.02,117.02,116.79,116.79,7404.0,117.02,117.02,116.79,116.79,7404.0
2018-11-21 15:15:00,116.78,116.83,116.58,116.58,6080.0,116.78,116.83,116.58,116.58,6080.0
2018-11-21 15:20:00,116.56,116.58,116.5,116.57,3917.0,116.56,116.58,116.5,116.57,3917.0
2018-11-21 15:25:00,116.58,116.65,116.58,116.59,8200.0,116.58,116.65,116.58,116.59,8200.0
2018-11-21 15:30:00,116.58,116.58,116.22,116.3,10573.0,116.58,116.58,116.22,116.3,10573.0
2018-11-21 15:35:00,116.31,116.38,116.27,116.3,9910.0,116.31,116.38,116.27,116.3,9910.0
2018-11-21 15:40:00,116.29,116.3,116.14,116.18,9616.0,116.29,116.3,116.14,116.18,9616.0
2018-11-21 15:45:00,116.19,116.34,116.17,116.19,16424.0,116.19,116.34,116.17,116.19,16424.0
2018-11-21 15:50:00,116.2,116.28,116.14,116.15,21816.0,116.2,116.28,116.14,116.15,21816.0
2018-11-21 15:55:00,116.14,116.47,116.1,116.21,66347.0,116.14,116.47,116.1,116.21,66347.0
2018-11-23 09:30:00,115.67,116.08,115.15,116.07,7218.0,115.67,116.08,115.15,116.07,7218.0
2018-11-23 09:35:00,116.18,116.79,116.18,116.79,1400.0,116.18,116.79,116.18,116.79,1400.0
2018-11-23 09:40:00,116.7,116.7,116.4,116.41,2631.0,116.7,116.7,116.4,116.41,2631.0
2018-11-23 09:45:00,116.84,117.29,116.69,117.18,5032.0,116.84,117.29,116.69,117.18,5032.0
2018-11-23 09:50:00,117.15,117.53,117.04,117.52,3500.0,117.15,117.53,117.04,117.52,3500.0
2018-11-23 09:55:00,117.56,117.6,117.26,117.26,4102.0,117.56,117.6,117.26,117.26,4102.0
2018-11-23 10:00:00,117.38,117.52,117.23,117.52,2735.0,117.38,117.52,117.23,117.52,2735.0
2018-11-23 10:05:00,117.45,117.72,117.41,117.6,3726.0,117.45,117.72,117.41,117.6,3726.0
2018-11-23 10:10:00,117.75,117.83,117.66,117.69,2200.0,117.75,117.83,117.66,117.69,2200.0
2018-11-23 10:15:00,117.8,117.86,117.44,117.58,6021.0,117.8,117.86,117.44,117.58,6021.0
2018-11-23 10:20:00,117.56,117.56,117.31,117.45,2602.0,117.56,117.56,117.31,117.45,2602.0
2018-11-23 10:25:00,117.66,118.0,117.62,118.0,2190.0,117.66,118.0,117.62,118.0,2190.0
2018-11-23 10:30:00,118.0,118.56,117.99,118.56,4682.0,118.0,118.56,117.99,118.56,4682.0
2018-11-23 10:35:00,118.57,118.57,118.34,118.47,6827.0,118.57,118.57,118.34,118.47,6827.0
2018-11-23 10:40:00,118.43,118.53,118.43,118.47,3328.0,118.43,118.53,118.43,118.47,3328.0
2018-11-23 10:45:00,118.53,118.63,118.45,118.45,5400.0,118.53,118.63,118.45,118.45,5400.0
2018-11-23 10:50:00,118.39,118.61,118.28,118.31,7534.0,118.39,118.61,118.28,118.31,7534.0
2018-11-23 10:55:00,118.41,118.59,118.41,118.52,2700.0,118.41,118.59,118.41,118.52,2700.0
2018-11-23 11:00:00,118.57,118.83,118.57,118.7,4300.0,118.57,118.83,118.57,118.7,4300.0
2018-11-23 11:05:00,118.72,118.92,118.72,118.91,5302.0,118.72,118.92,118.72,118.91,5302.0
2018-11-23 11:10:00,118.94,119.01,118.85,118.85,3501.0,118.94,119.01,118.85,118.85,3501.0
2018-11-23 11:15:00,118.76,118.92,118.73,118.91,6767.0,118.76,118.92,118.73,118.91,6767.0
2018-11-23 11:20:00,118.96,118.96,118.69,118.74,2000.0,118.96,118.96,118.69,118.74,2000.0
2018-11-23 11:25:00,118.75,118.83,118.6,118.6,2500.0,118.75,118.83,118.6,118.6,2500.0
2018-11-23 11:30:00,118.58,118.68,118.58,118.65,2500.0,118.58,118.68,118.58,118.65,2500.0
2018-11-23 11:35:00,118.65,118.65,118.39,118.39,4949.0,118.65,118.65,118.39,118.39,4949.0
2018-11-23 11:40:00,118.38,118.43,118.36,118.43,2858.0,118.38,118.43,118.36,118.43,2858.0
2018-11-23 11:45:00,118.46,118.6,118.46,118.54,2300.0,118.46,118.6,118.46,118.54,2300.0
2018-11-23 11:50:00,118.5,118.5,118.28,118.4,3030.0,118.5,118.5,118.28,118.4,3030.0
2018-11-23 11:55:00,118.34,118.36,118.11,118.15,4265.0,118.34,118.36,118.11,118.15,4265.0
2018-11-23 12:00:00,118.14,118.28,118.11,118.14,2900.0,118.14,118.28,118.11,118.14,2900.0
2018-11-23 12:05:00,118.1,118.15,118.01,118.01,1600.0,118.1,118.15,118.01,118.01,1600.0
2018-11-23 12:10:00,117.97,118.15,117.97,118.15,1400.0,117.97,118.15,117.97,118.15,1400.0
2018-11-23 12:15:00,118.14,118.24,118.13,118.23,3185.0,118.14,118.24,118.13,118.23,3185.0
2018-11-23 12:20:00,118.2,118.38,118.19,118.32,2906.0,118.2,118.38,118.19,118.32,2906.0
2018-11-23 12:25:00,118.37,118.38,118.09,118.11,2200.0,118.37,118.38,118.09,118.11,2200.0
2018-11-23 12:30:00,118.07,118.11,117.96,118.11,2716.0,118.07,118.11,117.96,118.11,2716.0
2018-11-23 12:35:00,118.08,118.1,117.99,118.05,4333.0,118.08,118.1,117.99,118.05,4333.0
2018-11-23 12:40:00,118.07,118.07,117.97,117.97,2754.0,118.07,118.07,117.97,117.97,2754.0
2018-11-23 12:45:00,117.99,118.04,117.79,117.88,7492.0,117.99,118.04,117.79,117.88,7492.0
2018-11-23 12:50:00,117.83,117.85,117.72,117.76,5604.0,117.83,117.85,117.72,117.76,5604.0
2018-11-23 12:55:00,117.72,117.8,117.65,117.72,10871.0,117.72,117.8,117.65,117.72,10871.0
2018-11-26 09:30:00,118.78,118.78,118.21,118.71,9023.0,118.78,118.78,118.21,118.71,9023.0
2018-11-26 09:35:00,118.37,118.37,118.14,118.15,2000.0,118.37,118.37,118.14,118.15,2000.0
2018-11-26 09:40:00,118.21,118.51,118.21,118.5,2400.0,118.21,118.51,118.21,118.5,2400.0
2018-11-26 09:45:00,118.62,118.62,118.15,118.33,2649.0,118.62,118.62,118.15,118.33,2649.0
2018-11-26 09:50:00,118.46,118.69,118.37,118.61,10607.0,118.46,118.69,118.37,118.61,10607.0
2018-11-26 09:55:00,118.59,118.9,118.53,118.83,7244.0,118.59,118.9,118.53,118.83,7244.0
2018-11-26 10:00:00,118.91,119.06,118.84,118.99,7428.0,118.91,119.06,118.84,118.99,7428.0
2018-11-26 10:05:00,118.94,118.94,118.55,118.7,3228.0,118.94,118.94,118.55,118.7,3228.0
2018-11-26 10:10:00,118.76,118.85,118.65,118.84,1517.0,118.76,118.85,118.65,118.84,1517.0
2018-11-26 10:15:00,118.83,118.83,118.71,118.75,1839.0,118.83,118.83,118.71,118.75,1839.0
2018-11-26 10:20:00,118.68,118.77,118.67,118.68,1300.0,118.68,118.77,118.67,118.68,1300.0
2018-11-26 10:25:00,118.71,118.8,118.62,118.77,4112.0,118.71,118.8,118.62,118.77,4112.0
2018-11-26 10:30:00,118.87,118.95,118.77,118.85,1714.0,118.87,118.95,118.77,118.85,1714.0
2018-11-26 10:35:00,118.84,118.98,118.8,118.94,5200.0,118.84,118.98,118.8,118.94,5200.0
2018-11-26 10:40:00,118.93,119.11,118.85,118.97,4168.0,118.93,119.11,118.85,118.97,4168.0
2018-11-26 10:45:00,118.97,119.05,118.83,118.88,1500.0,118.97,119.05,118.83,118.88,1500.0
2018-11-26 10:50:00,118.8,119.16,118.79,119.15,2026.0,118.8,119.16,118.79,119.15,2026.0
2018-11-26 10:55:00,119.13,119.22,119.06,119.18,800.0,119.13,119.22,119.06,119.18,800.0
2018-11-26 11:00:00,119.21,119.22,119.07,119.13,3300.0,119.21,119.22,119.07,119.13,3300.0
2018-11-26 11:05:00,119.06,119.14,119.03,119.03,2170.0,119.06,119.14,119.03,119.03,2170.0
2018-11-26 11:10:00,119.09,119.27,119.06,119.27,2888.0,119.09,119.27,119.06,119.27,2888.0
2018-11-26 11:15:00,119.24,119.29,119.13,119.13,2100.0,119.24,119.29,119.13,119.13,2100.0
2018-11-26 11:20:00,119.15,119.27,119.14,119.27,1230.0,119.15,119.27,119.14,119.27,1230.0
2018-11-26 11:25:00,119.25,119.25,119.09,119.09,1232.0,119.25,119.25,119.09,119.09,1232.0
2018-11-26 11:30:00,119.09,119.09,118.87,118.9,2617.0,119.09,119.09,118.87,118.9,2617.0
2018-11-26 11:35:00,118.76,118.76,118.57,118.57,1237.0,118.76,118.76,118.57,118.57,1237.0
2018-11-26 11:40:00,118.62,118.62,118.46,118.46,948.0,118.62,118.62,118.46,118.46,948.0
2018-11-26 11:45:00,118.44,118.54,118.38,118.54,1270.0,118.44,118.54,118.38,118.54,1270.0
2018-11-26 11:50:00,118.48,118.55,118.48,118.55,900.0,118.48,118.55,118.48,118.55,900.0
2018-11-26 11:55:00,118.59,118.71,118.59,118.68,1700.0,118.59,118.71,118.59,118.68,1700.0
2018-11-26 12:00:00,118.72,118.82,118.72,118.79,1200.0,118.72,118.82,118.72,118.79,1200.0
2018-11-26 12:05:00,118.83,119.05,118.83,119.05,1900.0,118.83,119.05,118.83,119.05,1900.0
2018-11-26 12:10:00,118.97,118.97,118.81,118.81,2390.0,118.97,118.97,118.81,118.81,2390.0
2018-11-26 12:15:00,118.78,118.79,118.73,118.73,1100.0,118.78,118.79,118.73,118.73,1100.0
2018-11-26 12:20:00,118.69,118.73,118.66,118.69,800.0,118.69,118.73,118.66,118.69,800.0
2018-11-26 12:25:00,118.66,118.66,118.43,118.45,1766.0,118.66,118.66,118.43,118.45,1766.0
2018-11-26 12:30:00,118.37,118.55,118.36,118.53,3072.0,118.37,118.55,118.36,118.53,3072.0
2018-11-26 12:35:00,118.47,118.5,118.36,118.46,2700.0,118.47,118.5,118.36,118.46,2700.0
2018-11-26 12:40:00,118.5,118.56,118.49,118.56,1500.0,118.5,118.56,118.49,118.56,1500.0
2018-11-26 12:45:00,118.63,118.69,118.56,118.59,1534.0,118.63,118.69,118.56,118.59,1534.0
2018-11-26 12:50:00,118.63,118.75,118.61,118.64,1710.0,118.63,118.75,118.61,118.64,1710.0
2018-11-26 12:55:00,118.65,118.82,118.65,118.82,1000.0,118.65,118.82,118.65,118.82,1000.0
2018-11-26 13:00:00,118.79,118.79,118.67,118.69,1420.0,118.79,118.79,118.67,118.69,1420.0
2018-11-26 13:05:00,118.64,118.82,118.6,118.82,2992.0,118.64,118.82,118.6,118.82,2992.0
2018-11-26 13:10:00,118.81,118.93,118.81,118.87,4097.0,118.81,118.93,118.81,118.87,4097.0
2018-11-26 13:15:00,118.94,119.01,118.9,119.0,2500.0,118.94,119.01,118.9,119.0,2500.0
2018-11-26 13:20:00,118.94,118.99,118.86,118.86,2359.0,118.94,118.99,118.86,118.86,2359.0
2018-11-26 13:25:00,118.86,118.88,118.81,118.84,1500.0,118.86,118.88,118.81,118.84,1500.0
2018-11-26 13:30:00,118.82,118.85,118.68,118.68,2344.0,118.82,118.85,118.68,118.68,2344.0
2018-11-26 13:35:00,118.65,118.84,118.63,118.82,27700.0,118.65,118.84,118.63,118.82,27700.0
2018-11-26 13:40:00,118.83,118.86,118.69,118.79,4592.0,118.83,118.86,118.69,118.79,4592.0
2018-11-26 13:45:00,118.89,118.91,118.78,118.78,1300.0,118.89,118.91,118.78,118.78,1300.0
2018-11-26 13:50:00,118.81,119.07,118.76,118.99,6045.0,118.81,119.07,118.76,118.99,6045.0
2018-11-26 13:55:00,119.0,119.11,118.99,119.11,3811.0,119.0,119.11,118.99,119.11,3811.0
2018-11-26 14:00:00,119.12,119.12,119.05,119.05,1857.0,119.12,119.12,119.05,119.05,1857.0
2018-11-26 14:05:00,119.07,119.11,118.96,118.96,6740.0,119.07,119.11,118.96,118.96,6740.0
2018-11-26 14:10:00,118.98,119.03,118.93,118.99,2570.0,118.98,119.03,118.93,118.99,2570.0
2018-11-26 14:15:00,119.0,119.12,119.0,119.12,1600.0,119.0,119.12,119.0,119.12,1600.0
2018-11-26 14:20:00,119.09,119.19,119.09,119.19,1500.0,119.09,119.19,119.09,119.19,1500.0
2018-11-26 14:25:00,119.23,119.31,119.22,119.24,2616.0,119.23,119.31,119.22,119.24,2616.0
2018-11-26 14:30:00,119.32,119.54,119.32,119.48,3624.0,119.32,119.54,119.32,119.48,3624.0
2018-11-26 14:35:00,119.51,119.57,119.45,119.5,5674.0,119.51,119.57,119.45,119.5,5674.0
2018-11-26 14:40:00,119.51,119.57,119.49,119.5,6360.0,119.51,119.57,119.49,119.5,6360.0
2018-11-26 14:45:00,119.52,119.56,119.43,119.52,3311.0,119.52,119.56,119.43,119.52,3311.0
2018-11-26 14:50:00,119.53,119.63,119.47,119.63,5447.0,119.53,119.63,119.47,119.63,5447.0
2018-11-26 14:55:00,119.59,119.65,119.5,119.56,5403.0,119.59,119.65,119.5,119.56,5403.0
2018-11-26 15:00:00,119.62,119.66,119.52,119.57,2872.0,119.62,119.66,119.52,119.57,2872.0
2018-11-26 15:05:00,119.58,119.61,119.47,119.54,5477.0,119.58,119.61,119.47,119.54,5477.0
2018-11-26 15:10:00,119.54,119.62,119.44,119.6,19011.0,119.54,119.62,119.44,119.6,19011.0
2018-11-26 15:15:00,119.61,119.61,119.54,119.54,3768.0,119.61,119.61,119.54,119.54,3768.0
2018-11-26 15:20:00,119.57,119.59,119.49,119.5,4413.0,119.57,119.59,119.49,119.5,4413.0
2018-11-26 15:25:00,119.53,119.63,119.5,119.5,2734.0,119.53,119.63,119.5,119.5,2734.0
2018-11-26 15:30:00,119.54,119.67,119.54,119.67,3744.0,119.54,119.67,119.54,119.67,3744.0
2018-11-26 15:35:00,119.66,119.66,119.49,119.54,5049.0,119.66,119.66,119.49,119.54,5049.0
2018-11-26 15:40:00,119.56,119.59,119.48,119.51,5513.0,119.56,119.59,119.48,119.51,5513.0
2018-11-26 15:45:00,119.56,119.8,119.56,119.8,13271.0,119.56,119.8,119.56,119.8,13271.0
2018-11-26 15:50:00,119.81,119.85,119.74,119.82,13855.0,119.81,119.85,119.74,119.82,13855.0
2018-11-26 15:55:00,119.82,119.92,119.68,119.68,65250.0,119.82,119.92,119.68,119.68,65250.0
2018-11-27 09:30:00,118.88,119.17,118.84,119.03,14888.0,118.88,119.17,118.84,119.03,14888.0
2018-11-27 09:35:00,119.02,119.11,118.54,118.72,4112.0,119.02,119.11,118.54,118.72,4112.0
2018-11-27 09:40:00,118.72,119.18,118.49,119.06,3720.0,118.72,119.18,118.49,119.06,3720.0
2018-11-27 09:45:00,119.07,119.13,118.85,118.86,5735.0,119.07,119.13,118.85,118.86,5735.0
2018-11-27 09:50:00,118.85,118.95,118.75,118.95,1900.0,118.85,118.95,118.75,118.95,1900.0
2018-11-27 09:55:00,119.01,119.49,118.97,119.47,5758.0,119.01,119.49,118.97,119.47,5758.0
2018-11-27 10:00:00,119.49,119.68,118.65,118.8,33994.0,119.49,119.68,118.65,118.8,33994.0
2018-11-27 10:05:00,118.74,119.37,118.73,119.33,7400.0,118.74,119.37,118.73,119.33,7400.0
2018-11-27 10:10:00,119.39,119.96,119.37,119.84,3200.0,119.39,119.96,119.37,119.84,3200.0
2018-11-27 10:15:00,119.88,119.88,119.43,119.58,4411.0,119.88,119.88,119.43,119.58,4411.0
2018-11-27 10:20:00,119.66,119.66,119.18,119.18,5171.0,119.66,119.66,119.18,119.18,5171.0
2018-11-27 10:25:00,119.25,119.25,119.1,119.18,4300.0,119.25,119.25,119.1,119.18,4300.0
2018-11-27 10:30:00,119.12,119.25,118.98,119.16,7361.0,119.12,119.25,118.98,119.16,7361.0
2018-11-27 10:35:00,119.15,119.23,118.97,119.12,12612.0,119.15,119.23,118.97,119.12,12612.0
2018-11-27 10:40:00,119.06,119.16,118.93,119.16,9106.0,119.06,119.16,118.93,119.16,9106.0
2018-11-27 10:45:00,119.13,119.23,119.0,119.0,4100.0,119.13,119.23,119.0,119.0,4100.0
2018-11-27 10:50:00,119.09,119.25,119.07,119.13,5301.0,119.09,119.25,119.07,119.13,5301.0
2018-11-27 10:55:00,119.2,119.29,119.06,119.09,3281.0,119.2,119.29,119.06,119.09,3281.0
2018-11-27 11:00:00,119.04,119.38,118.94,119.3,8488.0,119.04,119.38,118.94,119.3,8488.0
2018-11-27 11:05:00,119.27,119.34,118.86,119.22,15185.0,119.27,119.34,118.86,119.22,15185.0
2018-11-27 11:10:00,119.18,119.18,119.01,119.05,7730.0,119.18,119.18,119.01,119.05,7730.0
2018-11-27 11:15:00,119.05,119.28,119.05,119.28,4497.0,119.05,119.28,119.05,119.28,4497.0
2018-11-27 11:20:00,119.33,119.4,119.25,119.27,6109.0,119.33,119.4,119.25,119.27,6109.0
2018-11-27 11:25:00,119.26,119.44,119.26,119.37,1700.0,119.26,119.44,119.26,119.37,1700.0
2018-11-27 11:30:00,119.29,119.29,118.98,119.11,8573.0,119.29,119.29,118.98,119.11,8573.0
2018-11-27 11:35:00,119.15,119.17,119.05,119.09,2300.0,119.15,119.17,119.05,119.09,2300.0
2018-11-27 11:40:00,119.13,119.22,119.06,119.15,9116.0,119.13,119.22,119.06,119.15,9116.0
2018-11-27 11:45:00,119.15,119.26,119.14,119.25,6362.0,119.15,119.26,119.14,119.25,6362.0
2018-11-27 11:50:00,119.31,119.62,119.29,119.5,12923.0,119.31,119.62,119.29,119.5,12923.0
2018-11-27 11:55:00,119.51,119.56,119.49,119.55,1400.0,119.51,119.56,119.49,119.55,1400.0
2018-11-27 12:00:00,119.51,119.52,119.28,119.28,1800.0,119.51,119.52,119.28,119.28,1800.0
2018-11-27 12:05:00,119.32,119.45,119.31,119.43,5251.0,119.32,119.45,119.31,119.43,5251.0
2018-11-27 12:10:00,119.43,119.48,119.38,119.4,3201.0,119.43,119.48,119.38,119.4,3201.0
2018-11-27 12:15:00,119.39,119.39,119.26,119.3,3701.0,119.39,119.39,119.26,119.3,3701.0
2018-11-27 12:20:00,119.37,119.4,119.28,119.37,2595.0,119.37,119.4,119.28,119.37,2595.0
2018-11-27 12:25:00,119.32,119.32,118.99,119.0,8202.0,119.32,119.32,118.99,119.0,8202.0
2018-11-27 12:30:00,118.98,119.17,118.98,119.15,15300.0,118.98,119.17,118.98,119.15,15300.0
2018-11-27 12:35:00,119.16,119.33,119.1,119.3,7837.0,119.16,119.33,119.1,119.3,7837.0
2018-11-27 12:40:00,119.3,119.35,119.29,119.33,1800.0,119.3,119.35,119.29,119.33,1800.0
2018-11-27 12:45:00,119.27,119.34,119.13,119.17,7312.0,119.27,119.34,119.13,119.17,7312.0
2018-11-27 12:50:00,119.15,119.16,118.95,119.05,4980.0,119.15,119.16,118.95,119.05,4980.0
2018-11-27 12:55:00,119.02,119.16,119.02,119.12,5800.0,119.02,119.16,119.02,119.12,5800.0
2018-11-27 13:00:00,119.11,119.25,119.05,119.09,5922.0,119.11,119.25,119.05,119.09,5922.0
2018-11-27 13:05:00,119.12,119.21,119.08,119.21,5100.0,119.12,119.21,119.08,119.21,5100.0
2018-11-27 13:10:00,119.21,119.27,119.1,119.27,12579.0,119.21,119.27,119.1,119.27,12579.0
2018-11-27 13:15:00,119.28,119.46,119.17,119.26,24229.0,119.28,119.46,119.17,119.26,24229.0
2018-11-27 13:20:00,119.3,119.45,119.25,119.45,5800.0,119.3,119.45,119.25,119.45,5800.0
2018-11-27 13:25:00,119.5,119.52,119.34,119.42,5429.0,119.5,119.52,119.34,119.42,5429.0
2018-11-27 13:30:00,119.48,119.73,119.48,119.7,8331.0,119.48,119.73,119.48,119.7,8331.0
2018-11-27 13:35:00,119.74,119.79,119.57,119.77,6600.0,119.74,119.79,119.57,119.77,6600.0
2018-11-27 13:40:00,119.75,119.8,119.67,119.8,3667.0,119.75,119.8,119.67,119.8,3667.0
2018-11-27 13:45:00,119.75,119.81,119.63,119.63,7851.0,119.75,119.81,119.63,119.63,7851.0
2018-11-27 13:50:00,119.59,119.65,119.54,119.6,8332.0,119.59,119.65,119.54,119.6,8332.0
2018-11-27 13:55:00,119.62,119.73,119.59,119.68,12904.0,119.62,119.73,119.59,119.68,12904.0
2018-11-27 14:00:00,119.73,120.08,119.63,120.03,29359.0,119.73,120.08,119.63,120.03,29359.0
2018-11-27 14:05:00,120.06,120.14,119.95,119.97,3873.0,120.06,120.14,119.95,119.97,3873.0
2018-11-27 14:10:00,119.96,120.17,119.94,120.15,3891.0,119.96,120.17,119.94,120.15,3891.0
2018-11-27 14:15:00,120.19,120.2,119.84,119.84,7332.0,120.19,120.2,119.84,119.84,7332.0
2018-11-27 14:20:00,119.86,120.03,119.84,120.02,4027.0,119.86,120.03,119.84,120.02,4027.0
2018-11-27 14:25:00,120.02,120.13,119.94,120.13,14272.0,120.02,120.13,119.94,120.13,14272.0
2018-11-27 14:30:00,120.13,120.3,120.03,120.18,22621.0,120.13,120.3,120.03,120.18,22621.0
2018-11-27 14:35:00,120.24,120.3,120.07,120.16,22194.0,120.24,120.3,120.07,120.16,22194.0
2018-11-27 14:40:00,120.16,120.16,120.01,120.12,13900.0,120.16,120.16,120.01,120.12,13900.0
2018-11-27 14:45:00,120.09,120.13,120.03,120.07,11282.0,120.09,120.13,120.03,120.07,11282.0
2018-11-27 14:50:00,120.06,120.18,119.95,120.02,21523.0,120.06,120.18,119.95,120.02,21523.0
2018-11-27 14:55:00,120.02,120.04,119.83,119.87,5300.0,120.02,120.04,119.83,119.87,5300.0
2018-11-27 15:00:00,119.9,119.91,119.62,119.8,11177.0,119.9,119.91,119.62,119.8,11177.0
2018-11-27 15:05:00,119.77,119.77,119.6,119.61,6502.0,119.77,119.77,119.6,119.61,6502.0
2018-11-27 15:10:00,119.66,119.88,119.65,119.78,17246.0,119.66,119.88,119.65,119.78,17246.0
2018-11-27 15:15:00,119.77,119.8,119.71,119.71,10218.0,119.77,119.8,119.71,119.71,10218.0
2018-11-27 15:20:00,119.7,119.8,119.62,119.73,8332.0,119.7,119.8,119.62,119.73,8332.0
2018-11-27 15:25:00,119.77,119.88,119.76,119.76,7858.0,119.77,119.88,119.76,119.76,7858.0
2018-11-27 15:30:00,119.76,119.78,119.67,119.7,19334.0,119.76,119.78,119.67,119.7,19334.0
2018-11-27 15:35:00,119.71,119.89,119.7,119.86,14400.0,119.71,119.89,119.7,119.86,14400.0
2018-11-27 15:40:00,119.88,119.98,119.87,119.97,10105.0,119.88,119.98,119.87,119.97,10105.0
2018-11-27 15:45:00,119.94,120.1,119.91,120.08,21063.0,119.94,120.1,119.91,120.08,21063.0
2018-11-27 15:50:00,120.08,120.08,119.94,119.98,26034.0,120.08,120.08,119.94,119.98,26034.0
2018-11-27 15:55:00,119.96,120.09,119.92,120.02,67665.0,119.96,120.09,119.92,120.02,67665.0
2018-11-28 09:30:00,120.58,121.49,120.41,121.18,10386.0,120.58,121.49,120.41,121.18,10386.0
2018-11-28 09:35:00,121.48,121.48,120.48,120.48,2331.0,121.48,121.48,120.48,120.48,2331.0
2018-11-28 09:40:00,120.5,121.01,120.03,120.3,3600.0,120.5,121.01,120.03,120.3,3600.0
2018-11-28 09:45:00,120.22,120.95,120.18,120.91,8973.0,120.22,120.95,120.18,120.91,8973.0
2018-11-28 09:50:00,121.05,121.53,121.05,121.29,4500.0,121.05,121.53,121.05,121.29,4500.0
2018-11-28 09:55:00,121.48,121.53,121.25,121.41,8100.0,121.48,121.53,121.25,121.41,8100.0
2018-11-28 10:00:00,121.4,121.52,121.18,121.18,3362.0,121.4,121.52,121.18,121.18,3362.0
2018-11-28 10:05:00,121.06,121.06,120.66,120.71,2900.0,121.06,121.06,120.66,120.71,2900.0
2018-11-28 10:10:00,120.78,120.78,120.63,120.75,1100.0,120.78,120.78,120.63,120.75,1100.0
2018-11-28 10:15:00,120.76,120.85,120.76,120.84,1800.0,120.76,120.85,120.76,120.84,1800.0
2018-11-28 10:20:00,120.86,120.86,120.71,120.81,2667.0,120.86,120.86,120.71,120.81,2667.0
2018-11-28 10:25:00,120.8,120.92,120.74,120.81,1857.0,120.8,120.92,120.74,120.81,1857.0
2018-11-28 10:30:00,120.82,120.97,120.72,120.97,3341.0,120.82,120.97,120.72,120.97,3341.0
2018-11-28 10:35:00,120.96,121.04,120.82,120.84,7328.0,120.96,121.04,120.82,120.84,7328.0
2018-11-28 10:40:00,120.82,121.03,120.79,121.03,6430.0,120.82,121.03,120.79,121.03,6430.0
2018-11-28 10:45:00,120.99,121.2,120.89,121.2,4700.0,120.99,121.2,120.89,121.2,4700.0
2018-11-28 10:50:00,121.23,121.24,121.14,121.21,2518.0,121.23,121.24,121.14,121.21,2518.0
2018-11-28 10:55:00,121.19,121.19,121.0,121.16,2886.0,121.19,121.19,121.0,121.16,2886.0
2018-11-28 11:00:00,121.17,121.33,121.17,121.28,3008.0,121.17,121.33,121.17,121.28,3008.0
2018-11-28 11:05:00,121.3,121.33,121.18,121.3,8030.0,121.3,121.33,121.18,121.3,8030.0
2018-11-28 11:10:00,121.3,121.35,121.23,121.23,4898.0,121.3,121.35,121.23,121.23,4898.0
2018-11-28 11:15:00,121.21,121.21,120.99,121.12,7534.0,121.21,121.21,120.99,121.12,7534.0
2018-11-28 11:20:00,121.14,121.21,120.93,120.98,5636.0,121.14,121.21,120.93,120.98,5636.0
2018-11-28 11:25:00,120.97,121.03,120.93,121.03,8428.0,120.97,121.03,120.93,121.03,8428.0
2018-11-28 11:30:00,121.01,121.1,120.97,120.97,6677.0,121.01,121.1,120.97,120.97,6677.0
2018-11-28 11:35:00,120.96,121.08,120.86,121.05,12524.0,120.96,121.08,120.86,121.05,12524.0
2018-11-28 11:40:00,121.01,121.12,120.95,121.12,5845.0,121.01,121.12,120.95,121.12,5845.0
2018-11-28 11:45:00,121.12,121.13,121.04,121.07,10312.0,121.12,121.13,121.04,121.07,10312.0
2018-11-28 11:50:00,121.05,121.32,120.98,121.32,10300.0,121.05,121.32,120.98,121.32,10300.0
2018-11-28 11:55:00,121.27,121.48,121.23,121.43,15951.0,121.27,121.48,121.23,121.43,15951.0
2018-11-28 12:00:00,121.45,122.05,121.45,122.05,13897.0,121.45,122.05,121.45,122.05,13897.0
2018-11-28 12:05:00,122.21,122.5,122.19,122.5,4120.0,122.21,122.5,122.19,122.5,4120.0
2018-11-28 12:10:00,122.4,122.45,122.17,122.45,4352.0,122.4,122.45,122.17,122.45,4352.0
2018-11-28 12:15:00,122.48,122.54,122.17,122.22,9885.0,122.48,122.54,122.17,122.22,9885.0
2018-11-28 12:20:00,122.23,122.51,122.23,122.48,3800.0,122.23,122.51,122.23,122.48,3800.0
2018-11-28 12:25:00,122.35,122.83,122.31,122.66,6781.0,122.35,122.83,122.31,122.66,6781.0
2018-11-28 12:30:00,122.66,122.74,122.32,122.66,8041.0,122.66,122.74,122.32,122.66,8041.0
2018-11-28 12:35:00,122.64,122.65,122.52,122.65,3500.0,122.64,122.65,122.52,122.65,3500.0
2018-11-28 12:40:00,122.64,123.0,122.64,122.99,7112.0,122.64,123.0,122.64,122.99,7112.0
2018-11-28 12:45:00,123.02,123.25,122.99,123.25,9403.0,123.02,123.25,122.99,123.25,9403.0
2018-11-28 12:50:00,123.28,123.39,123.24,123.33,8500.0,123.28,123.39,123.24,123.33,8500.0
2018-11-28 12:55:00,123.31,123.36,123.13,123.15,5600.0,123.31,123.36,123.13,123.15,5600.0
2018-11-28 13:00:00,123.16,123.16,122.82,122.84,5940.0,123.16,123.16,122.82,122.84,5940.0
2018-11-28 13:05:00,122.86,122.96,122.79,122.9,6943.0,122.86,122.96,122.79,122.9,6943.0
2018-11-28 13:10:00,122.9,123.0,122.81,122.89,6900.0,122.9,123.0,122.81,122.89,6900.0
2018-11-28 13:15:00,122.9,123.24,122.9,123.19,11116.0,122.9,123.24,122.9,123.19,11116.0
2018-11-28 13:20:00,123.19,123.21,123.0,123.07,4101.0,123.19,123.21,123.0,123.07,4101.0
2018-11-28 13:25:00,123.08,123.15,122.97,123.06,10025.0,123.08,123.15,122.97,123.06,10025.0
2018-11-28 13:30:00,123.01,123.19,123.01,123.1,4510.0,123.01,123.19,123.01,123.1,4510.0
2018-11-28 13:35:00,123.14,123.39,123.13,123.23,9630.0,123.14,123.39,123.13,123.23,9630.0
2018-11-28 13:40:00,123.26,123.31,123.16,123.25,12492.0,123.26,123.31,123.16,123.25,12492.0
2018-11-28 13:45:00,123.26,123.29,123.17,123.18,5375.0,123.26,123.29,123.17,123.18,5375.0
2018-11-28 13:50:00,123.21,123.3,123.19,123.2,7200.0,123.21,123.3,123.19,123.2,7200.0
2018-11-28 13:55:00,123.18,123.33,123.18,123.23,7300.0,123.18,123.33,123.18,123.23,7300.0
2018-11-28 14:00:00,123.26,123.32,123.12,123.26,16363.0,123.26,123.32,123.12,123.26,16363.0
2018-11-28 14:05:00,123.23,123.29,123.1,123.26,12187.0,123.23,123.29,123.1,123.26,12187.0
2018-11-28 14:10:00,123.26,123.31,123.18,123.31,11282.0,123.26,123.31,123.18,123.31,11282.0
2018-11-28 14:15:00,123.28,123.37,123.12,123.3,11981.0,123.28,123.37,123.12,123.3,11981.0
2018-11-28 14:20:00,123.31,123.31,123.16,123.17,7768.0,123.31,123.31,123.16,123.17,7768.0
2018-11-28 14:25:00,123.12,123.25,123.12,123.15,8000.0,123.12,123.25,123.12,123.15,8000.0
2018-11-28 14:30:00,123.17,123.25,123.14,123.2,6426.0,123.17,123.25,123.14,123.2,6426.0
2018-11-28 14:35:00,123.2,123.34,123.2,123.26,7100.0,123.2,123.34,123.2,123.26,7100.0
2018-11-28 14:40:00,123.28,123.5,123.25,123.48,9099.0,123.28,123.5,123.25,123.48,9099.0
2018-11-28 14:45:00,123.43,123.6,123.43,123.57,9790.0,123.43,123.6,123.43,123.57,9790.0
2018-11-28 14:50:00,123.58,123.68,123.53,123.53,7341.0,123.58,123.68,123.53,123.53,7341.0
2018-11-28 14:55:00,123.51,123.55,123.42,123.46,13170.0,123.51,123.55,123.42,123.46,13170.0
2018-11-28 15:00:00,123.42,123.42,123.27,123.34,7500.0,123.42,123.42,123.27,123.34,7500.0
2018-11-28 15:05:00,123.36,123.39,123.3,123.33,7561.0,123.36,123.39,123.3,123.33,7561.0
2018-11-28 15:10:00,123.33,123.41,123.32,123.37,22594.0,123.33,123.41,123.32,123.37,22594.0
2018-11-28 15:15:00,123.35,123.4,123.33,123.37,8286.0,123.35,123.4,123.33,123.37,8286.0
2018-11-28 15:20:00,123.4,123.63,123.38,123.48,11650.0,123.4,123.63,123.38,123.48,11650.0
2018-11-28 15:25:00,123.47,123.52,123.45,123.5,13787.0,123.47,123.52,123.45,123.5,13787.0
2018-11-28 15:30:00,123.48,123.62,123.36,123.54,26531.0,123.48,123.62,123.36,123.54,26531.0
2018-11-28 15:35:00,123.57,123.81,123.56,123.72,29358.0,123.57,123.81,123.56,123.72,29358.0
2018-11-28 15:40:00,123.72,123.89,123.67,123.81,14551.0,123.72,123.89,123.67,123.81,14551.0
2018-11-28 15:45:00,123.8,124.05,123.8,124.03,28817.0,123.8,124.05,123.8,124.03,28817.0
2018-11-28 15:50:00,124.05,124.06,123.96,123.99,24586.0,124.05,124.06,123.96,123.99,24586.0
2018-11-28 15:55:00,123.99,124.21,123.97,124.2,55082.0,123.99,124.21,123.97,124.2,55082.0
2018-11-29 09:30:00,123.65,124.35,123.65,124.25,6411.0,123.65,124.35,123.65,124.25,6411.0
2018-11-29 09:35:00,124.09,124.74,123.97,124.31,3800.0,124.09,124.74,123.97,124.31,3800.0
2018-11-29 09:40:00,124.27,124.6,124.15,124.53,4801.0,124.27,124.6,124.15,124.53,4801.0
2018-11-29 09:45:00,124.45,124.6,124.32,124.32,2397.0,124.45,124.6,124.32,124.32,2397.0
2018-11-29 09:50:00,124.25,124.88,124.25,124.72,4072.0,124.25,124.88,124.25,124.72,4072.0
2018-11-29 09:55:00,124.65,125.49,124.65,125.49,17180.0,124.65,125.49,124.65,125.49,17180.0
2018-11-29 10:00:00,125.49,125.78,124.78,124.84,32740.0,125.49,125.78,124.78,124.84,32740.0
2018-11-29 10:05:00,124.82,125.16,124.66,125.1,13795.0,124.82,125.16,124.66,125.1,13795.0
2018-11-29 10:10:00,125.12,125.12,124.75,124.9,16909.0,125.12,125.12,124.75,124.9,16909.0
2018-11-29 10:15:00,124.91,124.91,124.61,124.63,9500.0,124.91,124.91,124.61,124.63,9500.0
2018-11-29 10:20:00,124.55,124.55,124.01,124.21,5458.0,124.55,124.55,124.01,124.21,5458.0
2018-11-29 10:25:00,124.31,124.4,124.25,124.25,5757.0,124.31,124.4,124.25,124.25,5757.0
2018-11-29 10:30:00,124.34,124.57,124.16,124.48,10432.0,124.34,124.57,124.16,124.48,10432.0
2018-11-29 10:35:00,124.48,124.61,124.32,124.35,9494.0,124.48,124.61,124.32,124.35,9494.0
2018-11-29 10:40:00,124.35,124.42,124.17,124.31,5894.0,124.35,124.42,124.17,124.31,5894.0
2018-11-29 10:45:00,124.28,124.38,124.07,124.12,6064.0,124.28,124.38,124.07,124.12,6064.0
2018-11-29 10:50:00,124.11,124.47,123.66,124.47,45781.0,124.11,124.47,123.66,124.47,45781.0
2018-11-29 10:55:00,124.47,124.55,124.13,124.39,8592.0,124.47,124.55,124.13,124.39,8592.0
2018-11-29 11:00:00,124.38,124.6,124.21,124.56,6615.0,124.38,124.6,124.21,124.56,6615.0
2018-11-29 11:05:00,124.54,124.67,124.46,124.67,3000.0,124.54,124.67,124.46,124.67,3000.0
2018-11-29 11:10:00,124.65,124.81,124.63,124.76,3300.0,124.65,124.81,124.63,124.76,3300.0
2018-11-29 11:15:00,124.8,124.87,124.65,124.84,7552.0,124.8,124.87,124.65,124.84,7552.0
2018-11-29 11:20:00,124.82,125.28,124.8,125.24,8975.0,124.82,125.28,124.8,125.24,8975.0
2018-11-29 11:25:00,125.26,125.43,125.07,125.41,6002.0,125.26,125.43,125.07,125.41,6002.0
2018-11-29 11:30:00,125.45,125.49,125.24,125.49,4856.0,125.45,125.49,125.24,125.49,4856.0
2018-11-29 11:35:00,125.61,125.61,125.44,125.61,1695.0,125.61,125.61,125.44,125.61,1695.0
2018-11-29 11:40:00,125.61,125.61,125.42,125.47,5000.0,125.61,125.61,125.42,125.47,5000.0
2018-11-29 11:45:00,125.5,125.59,125.37,125.59,6717.0,125.5,125.59,125.37,125.59,6717.0
2018-11-29 11:50:00,125.63,125.8,125.57,125.77,6558.0,125.63,125.8,125.57,125.77,6558.0
2018-11-29 11:55:00,125.74,125.74,125.43,125.46,11118.0,125.74,125.74,125.43,125.46,11118.0
2018-11-29 12:00:00,125.38,125.46,125.32,125.45,3260.0,125.38,125.46,125.32,125.45,3260.0
2018-11-29 12:05:00,125.43,125.66,125.42,125.66,8697.0,125.43,125.66,125.42,125.66,8697.0
2018-11-29 12:10:00,125.69,125.8,125.65,125.78,5061.0,125.69,125.8,125.65,125.78,5061.0
2018-11-29 12:15:00,125.83,125.99,125.78,125.84,4110.0,125.83,125.99,125.78,125.84,4110.0
2018-11-29 12:20:00,125.86,125.95,125.69,125.82,2958.0,125.86,125.95,125.69,125.82,2958.0
2018-11-29 12:25:00,125.84,125.85,125.76,125.76,1400.0,125.84,125.85,125.76,125.76,1400.0
2018-11-29 12:30:00,125.8,125.84,125.59,125.59,3400.0,125.8,125.84,125.59,125.59,3400.0
2018-11-29 12:35:00,125.64,125.7,125.52,125.69,4700.0,125.64,125.7,125.52,125.69,4700.0
2018-11-29 12:40:00,125.66,125.73,125.62,125.63,2080.0,125.66,125.73,125.62,125.63,2080.0
2018-11-29 12:45:00,125.64,125.67,125.53,125.67,2020.0,125.64,125.67,125.53,125.67,2020.0
2018-11-29 12:50:00,125.72,125.72,125.57,125.57,2100.0,125.72,125.72,125.57,125.57,2100.0
2018-11-29 12:55:00,125.65,125.77,125.65,125.77,1800.0,125.65,125.77,125.65,125.77,1800.0
2018-11-29 13:00:00,125.84,125.84,125.52,125.52,3200.0,125.84,125.84,125.52,125.52,3200.0
2018-11-29 13:05:00,125.51,125.51,125.33,125.44,1600.0,125.51,125.51,125.33,125.44,1600.0
2018-11-29 13:10:00,125.37,125.4,125.25,125.25,2805.0,125.37,125.4,125.25,125.25,2805.0
2018-11-29 13:15:00,125.29,125.35,125.15,125.21,5807.0,125.29,125.35,125.15,125.21,5807.0
2018-11-29 13:20:00,125.17,125.24,125.16,125.24,1338.0,125.17,125.24,125.16,125.24,1338.0
2018-11-29 13:25:00,125.2,125.29,125.2,125.27,2208.0,125.2,125.29,125.2,125.27,2208.0
2018-11-29 13:30:00,125.25,125.28,125.16,125.19,5100.0,125.25,125.28,125.16,125.19,5100.0
2018-11-29 13:35:00,125.15,125.16,125.01,125.14,2677.0,125.15,125.16,125.01,125.14,2677.0
2018-11-29 13:40:00,125.21,125.34,125.21,125.34,1300.0,125.21,125.34,125.21,125.34,1300.0
2018-11-29 13:45:00,125.38,125.66,125.34,125.63,3107.0,125.38,125.66,125.34,125.63,3107.0
2018-11-29 13:50:00,125.71,125.73,125.45,125.45,2706.0,125.71,125.73,125.45,125.45,2706.0
2018-11-29 13:55:00,125.46,125.68,125.46,125.68,731.0,125.46,125.68,125.46,125.68,731.0
2018-11-29 14:00:00,125.67,125.7,125.47,125.59,4607.0,125.67,125.7,125.47,125.59,4607.0
2018-11-29 14:05:00,125.54,125.64,125.48,125.61,1600.0,125.54,125.64,125.48,125.61,1600.0
2018-11-29 14:10:00,125.65,126.08,125.65,126.08,5006.0,125.65,126.08,125.65,126.08,5006.0
2018-11-29 14:15:00,126.12,126.12,125.77,125.82,8615.0,126.12,126.12,125.77,125.82,8615.0
2018-11-29 14:20:00,125.82,125.97,125.75,125.9,3000.0,125.82,125.97,125.75,125.9,3000.0
2018-11-29 14:25:00,125.84,125.96,125.77,125.89,3233.0,125.84,125.96,125.77,125.89,3233.0
2018-11-29 14:30:00,125.91,125.92,125.71,125.84,4359.0,125.91,125.92,125.71,125.84,4359.0
2018-11-29 14:35:00,125.83,125.83,125.59,125.59,3000.0,125.83,125.83,125.59,125.59,3000.0
2018-11-29 14:40:00,125.56,125.7,125.52,125.59,3397.0,125.56,125.7,125.52,125.59,3397.0
2018-11-29 14:45:00,125.56,125.7,125.54,125.7,4550.0,125.56,125.7,125.54,125.7,4550.0
2018-11-29 14:50:00,125.73,125.9,125.68,125.81,7833.0,125.73,125.9,125.68,125.81,7833.0
2018-11-29 14:55:00,125.81,126.04,125.77,126.01,8509.0,125.81,126.04,125.77,126.01,8509.0
2018-11-29 15:00:00,125.99,126.03,125.8,125.8,4167.0,125.99,126.03,125.8,125.8,4167.0
2018-11-29 15:05:00,125.8,125.8,125.68,125.68,2533.0,125.8,125.8,125.68,125.68,2533.0
2018-11-29 15:10:00,125.75,125.78,125.59,125.66,7410.0,125.75,125.78,125.59,125.66,7410.0
2018-11-29 15:15:00,125.68,125.68,125.53,125.53,6100.0,125.68,125.68,125.53,125.53,6100.0
2018-11-29 15:20:00,125.56,125.64,125.52,125.56,6231.0,125.56,125.64,125.52,125.56,6231.0
2018-11-29 15:25:00,125.54,125.69,125.53,125.69,8821.0,125.54,125.69,125.53,125.69,8821.0
2018-11-29 15:30:00,125.64,125.64,125.35,125.42,7100.0,125.64,125.64,125.35,125.42,7100.0
2018-11-29 15:35:00,125.44,125.48,125.37,125.39,12013.0,125.44,125.48,125.37,125.39,12013.0
2018-11-29 15:40:00,125.38,125.43,125.15,125.29,13964.0,125.38,125.43,125.15,125.29,13964.0
2018-11-29 15:45:00,125.28,125.32,125.2,125.26,18781.0,125.28,125.32,125.2,125.26,18781.0
2018-11-29 15:50:00,125.3,125.3,125.16,125.26,20460.0,125.3,125.3,125.16,125.26,20460.0
2018-11-29 15:55:00,125.25,125.25,124.9,124.95,82756.0,125.25,125.25,124.9,124.95,82756.0
2018-11-30 09:30:00,123.64,123.92,121.82,122.65,107076.0,123.64,123.92,121.82,122.65,107076.0
2018-11-30 09:35:00,122.82,123.3,122.61,123.21,49636.0,122.82,123.3,122.61,123.21,49636.0
2018-11-30 09:40:00,123.49,123.57,122.95,123.01,23503.0,123.49,123.57,122.95,123.01,23503.0
2018-11-30 09:45:00,123.13,123.36,123.06,123.19,13887.0,123.13,123.36,123.06,123.19,13887.0
2018-11-30 09:50:00,123.25,123.57,123.25,123.35,17860.0,123.25,123.57,123.25,123.35,17860.0
2018-11-30 09:55:00,123.4,123.8,123.35,123.71,26896.0,123.4,123.8,123.35,123.71,26896.0
2018-11-30 10:00:00,123.71,123.8,123.57,123.8,43421.0,123.71,123.8,123.57,123.8,43421.0
2018-11-30 10:05:00,123.8,123.95,123.63,123.85,26892.0,123.8,123.95,123.63,123.85,26892.0
2018-11-30 10:10:00,123.85,123.91,123.61,123.61,10353.0,123.85,123.91,123.61,123.61,10353.0
2018-11-30 10:15:00,123.64,123.78,123.44,123.7,70934.0,123.64,123.78,123.44,123.7,70934.0
2018-11-30 10:20:00,123.66,123.81,123.55,123.56,43285.0,123.66,123.81,123.55,123.56,43285.0
2018-11-30 10:25:00,123.57,123.8,123.45,123.75,15087.0,123.57,123.8,123.45,123.75,15087.0
2018-11-30 10:30:00,123.73,124.06,123.69,124.06,41052.0,123.73,124.06,123.69,124.06,41052.0
2018-11-30 10:35:00,124.06,124.1,123.91,124.0,7535.0,124.06,124.1,123.91,124.0,7535.0
2018-11-30 10:40:00,124.0,124.19,123.99,124.1,27746.0,124.0,124.19,123.99,124.1,27746.0
2018-11-30 10:45:00,124.09,124.3,124.02,124.05,24727.0,124.09,124.3,124.02,124.05,24727.0
2018-11-30 10:50:00,124.09,124.21,124.07,124.1,23243.0,124.09,124.21,124.07,124.1,23243.0
2018-11-30 10:55:00,124.16,124.17,123.92,123.93,44930.0,124.16,124.17,123.92,123.93,44930.0
2018-11-30 11:00:00,123.91,123.96,123.7,123.75,31907.0,123.91,123.96,123.7,123.75,31907.0
2018-11-30 11:05:00,123.76,123.87,123.64,123.82,15014.0,123.76,123.87,123.64,123.82,15014.0
2018-11-30 11:10:00,123.8,123.82,123.68,123.77,11906.0,123.8,123.82,123.68,123.77,11906.0
2018-11-30 11:15:00,123.77,123.85,123.74,123.8,7505.0,123.77,123.85,123.74,123.8,7505.0
2018-11-30 11:20:00,123.81,123.95,123.75,123.92,11969.0,123.81,123.95,123.75,123.92,11969.0
2018-11-30 11:25:00,123.87,123.91,123.75,123.87,9410.0,123.87,123.91,123.75,123.87,9410.0
2018-11-30 11:30:00,123.83,123.95,123.75,123.78,19696.0,123.83,123.95,123.75,123.78,19696.0
2018-11-30 11:35:00,123.79,123.88,123.75,123.84,8912.0,123.79,123.88,123.75,123.84,8912.0
2018-11-30 11:40:00,123.85,124.18,123.83,124.17,16404.0,123.85,124.18,123.83,124.17,16404.0
2018-11-30 11:45:00,124.18,124.2,124.06,124.14,17194.0,124.18,124.2,124.06,124.14,17194.0
2018-11-30 11:50:00,124.12,124.15,124.05,124.09,6576.0,124.12,124.15,124.05,124.09,6576.0
2018-11-30 11:55:00,124.04,124.1,123.29,123.39,54674.0,124.04,124.1,123.29,123.39,54674.0
2018-11-30 12:00:00,123.4,123.82,123.38,123.78,8194.0,123.4,123.82,123.38,123.78,8194.0
2018-11-30 12:05:00,123.82,123.99,123.79,123.99,6896.0,123.82,123.99,123.79,123.99,6896.0
2018-11-30 12:10:00,123.96,124.04,123.89,123.99,12550.0,123.96,124.04,123.89,123.99,12550.0
2018-11-30 12:15:00,123.99,124.01,123.85,123.96,66552.0,123.99,124.01,123.85,123.96,66552.0
2018-11-30 12:20:00,123.96,124.13,123.95,124.13,9308.0,123.96,124.13,123.95,124.13,9308.0
2018-11-30 12:25:00,124.09,124.09,123.96,123.99,18583.0,124.09,124.09,123.96,123.99,18583.0
2018-11-30 12:30:00,123.96,124.0,123.73,123.73,14647.0,123.96,124.0,123.73,123.73,14647.0
2018-11-30 12:35:00,123.68,123.7,123.46,123.48,4856.0,123.68,123.7,123.46,123.48,4856.0
2018-11-30 12:40:00,123.48,123.55,123.4,123.4,8865.0,123.48,123.55,123.4,123.4,8865.0
2018-11-30 12:45:00,123.42,123.52,123.39,123.48,7770.0,123.42,123.52,123.39,123.48,7770.0
2018-11-30 12:50:00,123.43,123.47,123.33,123.35,4901.0,123.43,123.47,123.33,123.35,4901.0
2018-11-30 12:55:00,123.35,123.38,123.18,123.2,8474.0,123.35,123.38,123.18,123.2,8474.0
2018-11-30 13:00:00,123.23,123.24,123.19,123.21,4998.0,123.23,123.24,123.19,123.21,4998.0
2018-11-30 13:05:00,123.23,123.24,123.14,123.14,5400.0,123.23,123.24,123.14,123.14,5400.0
2018-11-30 13:10:00,123.16,123.17,123.01,123.05,7640.0,123.16,123.17,123.01,123.05,7640.0
2018-11-30 13:15:00,123.05,123.26,123.05,123.26,13218.0,123.05,123.26,123.05,123.26,13218.0
2018-11-30 13:20:00,123.31,123.47,123.3,123.44,3100.0,123.31,123.47,123.3,123.44,3100.0
2018-11-30 13:25:00,123.46,123.54,123.4,123.51,7966.0,123.46,123.54,123.4,123.51,7966.0
2018-11-30 13:30:00,123.53,123.95,123.53,123.79,14627.0,123.53,123.95,123.53,123.79,14627.0
2018-11-30 13:35:00,123.87,124.0,123.8,123.88,14587.0,123.87,124.0,123.8,123.88,14587.0
2018-11-30 13:40:00,123.88,123.93,123.83,123.83,8605.0,123.88,123.93,123.83,123.83,8605.0
2018-11-30 13:45:00,123.86,123.9,123.8,123.84,13703.0,123.86,123.9,123.8,123.84,13703.0
2018-11-30 13:50:00,123.89,124.13,123.89,124.08,66503.0,123.89,124.13,123.89,124.08,66503.0
2018-11-30 13:55:00,124.11,124.15,123.88,123.97,10176.0,124.11,124.15,123.88,123.97,10176.0
2018-11-30 14:00:00,123.98,124.04,123.88,123.93,53906.0,123.98,124.04,123.88,123.93,53906.0
2018-11-30 14:05:00,123.95,123.96,123.83,123.89,15558.0,123.95,123.96,123.83,123.89,15558.0
2018-11-30 14:10:00,123.88,124.09,123.86,124.04,9083.0,123.88,124.09,123.86,124.04,9083.0
2018-11-30 14:15:00,124.08,124.21,124.06,124.07,11695.0,124.08,124.21,124.06,124.07,11695.0
2018-11-30 14:20:00,124.14,124.41,124.12,124.38,10897.0,124.14,124.41,124.12,124.38,10897.0
2018-11-30 14:25:00,124.4,124.45,124.27,124.45,22793.0,124.4,124.45,124.27,124.45,22793.0
2018-11-30 14:30:00,124.45,124.45,124.36,124.43,28002.0,124.45,124.45,124.36,124.43,28002.0
2018-11-30 14:35:00,124.43,124.45,124.28,124.29,12378.0,124.43,124.45,124.28,124.29,12378.0
2018-11-30 14:40:00,124.31,124.51,124.31,124.31,11540.0,124.31,124.51,124.31,124.31,11540.0
2018-11-30 14:45:00,124.31,124.35,124.17,124.33,9888.0,124.31,124.35,124.17,124.33,9888.0
2018-11-30 14:50:00,124.34,124.45,124.33,124.39,13927.0,124.34,124.45,124.33,124.39,13927.0
2018-11-30 14:55:00,124.45,124.6,124.39,124.45,17665.0,124.45,124.6,124.39,124.45,17665.0
2018-11-30 15:00:00,124.5,124.55,124.44,124.51,7785.0,124.5,124.55,124.44,124.51,7785.0
2018-11-30 15:05:00,124.47,124.6,124.42,124.57,10704.0,124.47,124.6,124.42,124.57,10704.0
2018-11-30 15:10:00,124.55,124.6,124.5,124.54,11600.0,124.55,124.6,124.5,124.54,11600.0
2018-11-30 15:15:00,124.54,124.68,124.53,124.63,23555.0,124.54,124.68,124.53,124.63,23555.0
2018-11-30 15:20:00,124.61,124.85,124.6,124.85,14140.0,124.61,124.85,124.6,124.85,14140.0
2018-11-30 15:25:00,124.84,124.84,124.67,124.7,10875.0,124.84,124.84,124.67,124.7,10875.0
2018-11-30 15:30:00,124.72,124.82,124.65,124.78,14319.0,124.72,124.82,124.65,124.78,14319.0
2018-11-30 15:35:00,124.78,124.85,124.73,124.84,22586.0,124.78,124.85,124.73,124.84,22586.0
2018-11-30 15:40:00,124.82,124.85,124.76,124.84,26086.0,124.82,124.85,124.76,124.84,26086.0
2018-11-30 15:45:00,124.85,125.1,124.79,125.03,73658.0,124.85,125.1,124.79,125.03,73658.0
2018-11-30 15:50:00,125.02,125.03,124.12,125.0,191248.0,125.02,125.03,124.12,125.0,191248.0
2018-11-30 15:55:00,124.97,125.25,124.95,125.05,230482.0,124.97,125.25,124.95,125.05,230482.0
2018-12-03 09:30:00,128.64,128.64,126.93,127.31,40334.0,128.64,128.64,126.93,127.31,40334.0
2018-12-03 09:35:00,127.52,128.58,127.49,128.21,28972.0,127.52,128.58,127.49,128.21,28972.0
2018-12-03 09:40:00,128.21,128.7,128.0,128.69,11950.0,128.21,128.7,128.0,128.69,11950.0
2018-12-03 09:45:00,128.69,129.01,128.65,128.94,46795.0,128.69,129.01,128.65,128.94,46795.0
2018-12-03 09:50:00,128.97,128.99,128.48,128.61,37941.0,128.97,128.99,128.48,128.61,37941.0
2018-12-03 09:55:00,128.6,128.79,128.38,128.44,46278.0,128.6,128.79,128.38,128.44,46278.0
2018-12-03 10:00:00,128.48,128.5,128.1,128.39,46146.0,128.48,128.5,128.1,128.39,46146.0
2018-12-03 10:05:00,128.3,128.52,128.22,128.37,10532.0,128.3,128.52,128.22,128.37,10532.0
2018-12-03 10:10:00,128.35,128.35,128.11,128.17,53636.0,128.35,128.35,128.11,128.17,53636.0
2018-12-03 10:15:00,128.19,128.29,128.16,128.21,32554.0,128.19,128.29,128.16,128.21,32554.0
2018-12-03 10:20:00,128.27,128.55,128.18,128.39,18251.0,128.27,128.55,128.18,128.39,18251.0
2018-12-03 10:25:00,128.36,128.42,128.16,128.25,19147.0,128.36,128.42,128.16,128.25,19147.0
2018-12-03 10:30:00,128.23,128.29,127.87,128.09,14701.0,128.23,128.29,127.87,128.09,14701.0
2018-12-03 10:35:00,128.13,128.39,128.12,128.19,38816.0,128.13,128.39,128.12,128.19,38816.0
2018-12-03 10:40:00,128.21,128.21,127.76,127.76,9623.0,128.21,128.21,127.76,127.76,9623.0
2018-12-03 10:45:00,127.82,127.86,127.49,127.56,6944.0,127.82,127.86,127.49,127.56,6944.0
2018-12-03 10:50:00,127.56,127.56,126.84,127.03,15032.0,127.56,127.56,126.84,127.03,15032.0
2018-12-03 10:55:00,127.03,127.23,127.03,127.2,9749.0,127.03,127.23,127.03,127.2,9749.0
2018-12-03 11:00:00,127.18,127.38,127.07,127.38,9680.0,127.18,127.38,127.07,127.38,9680.0
2018-12-03 11:05:00,127.37,127.37,127.18,127.26,8181.0,127.37,127.37,127.18,127.26,8181.0
2018-12-03 11:10:00,127.3,127.49,127.29,127.45,6408.0,127.3,127.49,127.29,127.45,6408.0
2018-12-03 11:15:00,127.44,127.68,127.42,127.55,22560.0,127.44,127.68,127.42,127.55,22560.0
2018-12-03 11:20:00,127.56,127.68,127.46,127.48,8134.0,127.56,127.68,127.46,127.48,8134.0
2018-12-03 11:25:00,127.5,127.69,127.46,127.69,16376.0,127.5,127.69,127.46,127.69,16376.0
2018-12-03 11:30:00,127.69,127.69,127.53,127.64,7434.0,127.69,127.69,127.53,127.64,7434.0
2018-12-03 11:35:00,127.63,127.67,127.31,127.41,26857.0,127.63,127.67,127.31,127.41,26857.0
2018-12-03 11:40:00,127.43,127.54,127.39,127.44,15738.0,127.43,127.54,127.39,127.44,15738.0
2018-12-03 11:45:00,127.48,127.56,127.41,127.47,9542.0,127.48,127.56,127.41,127.47,9542.0
2018-12-03 11:50:00,127.51,127.54,127.35,127.39,6809.0,127.51,127.54,127.35,127.39,6809.0
2018-12-03 11:55:00,127.31,127.34,127.08,127.1,3400.0,127.31,127.34,127.08,127.1,3400.0
2018-12-03 12:00:00,127.16,127.52,127.16,127.48,7550.0,127.16,127.52,127.16,127.48,7550.0
2018-12-03 12:05:00,127.48,127.56,127.46,127.52,7331.0,127.48,127.56,127.46,127.52,7331.0
2018-12-03 12:10:00,127.52,127.54,127.46,127.51,5050.0,127.52,127.54,127.46,127.51,5050.0
2018-12-03 12:15:00,127.51,127.71,127.5,127.63,10309.0,127.51,127.71,127.5,127.63,10309.0
2018-12-03 12:20:00,127.66,127.83,127.58,127.83,6850.0,127.66,127.83,127.58,127.83,6850.0
2018-12-03 12:25:00,127.85,127.86,127.76,127.81,10961.0,127.85,127.86,127.76,127.81,10961.0
2018-12-03 12:30:00,127.83,128.0,127.83,127.98,29996.0,127.83,128.0,127.83,127.98,29996.0
2018-12-03 12:35:00,127.98,127.98,127.87,127.9,5306.0,127.98,127.98,127.87,127.9,5306.0
2018-12-03 12:40:00,127.86,127.88,127.82,127.85,8200.0,127.86,127.88,127.82,127.85,8200.0
2018-12-03 12:45:00,127.88,127.88,127.82,127.88,4137.0,127.88,127.88,127.82,127.88,4137.0
2018-12-03 12:50:00,127.85,127.87,127.8,127.85,16755.0,127.85,127.87,127.8,127.85,16755.0
2018-12-03 12:55:00,127.88,127.94,127.85,127.87,7801.0,127.88,127.94,127.85,127.87,7801.0
2018-12-03 13:00:00,127.9,128.0,127.77,127.78,34473.0,127.9,128.0,127.77,127.78,34473.0
2018-12-03 13:05:00,127.73,127.73,127.55,127.56,6698.0,127.73,127.73,127.55,127.56,6698.0
2018-12-03 13:10:00,127.62,127.67,127.49,127.51,10190.0,127.62,127.67,127.49,127.51,10190.0
2018-12-03 13:15:00,127.54,127.64,127.51,127.52,3400.0,127.54,127.64,127.51,127.52,3400.0
2018-12-03 13:20:00,127.52,127.62,127.52,127.59,2390.0,127.52,127.62,127.52,127.59,2390.0
2018-12-03 13:25:00,127.59,127.6,127.36,127.45,5904.0,127.59,127.6,127.36,127.45,5904.0
2018-12-03 13:30:00,127.36,127.38,127.28,127.32,8035.0,127.36,127.38,127.28,127.32,8035.0
2018-12-03 13:35:00,127.27,127.49,127.25,127.46,13712.0,127.27,127.49,127.25,127.46,13712.0
2018-12-03 13:40:00,127.45,127.45,127.39,127.4,1997.0,127.45,127.45,127.39,127.4,1997.0
2018-12-03 13:45:00,127.42,127.42,127.24,127.31,14110.0,127.42,127.42,127.24,127.31,14110.0
2018-12-03 13:50:00,127.31,127.39,127.27,127.36,6100.0,127.31,127.39,127.27,127.36,6100.0
2018-12-03 13:55:00,127.34,127.38,127.04,127.13,32495.0,127.34,127.38,127.04,127.13,32495.0
2018-12-03 14:00:00,127.04,127.38,127.04,127.36,20094.0,127.04,127.38,127.04,127.36,20094.0
2018-12-03 14:05:00,127.35,127.43,127.24,127.4,15214.0,127.35,127.43,127.24,127.4,15214.0
2018-12-03 14:10:00,127.35,127.5,127.26,127.29,8742.0,127.35,127.5,127.26,127.29,8742.0
2018-12-03 14:15:00,127.31,127.5,127.28,127.41,13060.0,127.31,127.5,127.28,127.41,13060.0
2018-12-03 14:20:00,127.45,127.5,127.38,127.39,21336.0,127.45,127.5,127.38,127.39,21336.0
2018-12-03 14:25:00,127.47,127.48,127.39,127.47,10065.0,127.47,127.48,127.39,127.47,10065.0
2018-12-03 14:30:00,127.48,127.65,127.48,127.53,10234.0,127.48,127.65,127.48,127.53,10234.0
2018-12-03 14:35:00,127.53,127.57,127.42,127.48,12615.0,127.53,127.57,127.42,127.48,12615.0
2018-12-03 14:40:00,127.49,127.58,127.46,127.53,8614.0,127.49,127.58,127.46,127.53,8614.0
2018-12-03 14:45:00,127.54,127.69,127.52,127.69,10634.0,127.54,127.69,127.52,127.69,10634.0
2018-12-03 14:50:00,127.7,127.75,127.32,127.41,29211.0,127.7,127.75,127.32,127.41,29211.0
2018-12-03 14:55:00,127.41,127.41,127.3,127.34,18639.0,127.41,127.41,127.3,127.34,18639.0
2018-12-03 15:00:00,127.42,127.5,127.29,127.33,11387.0,127.42,127.5,127.29,127.33,11387.0
2018-12-03 15:05:00,127.29,127.57,127.26,127.5,10569.0,127.29,127.57,127.26,127.5,10569.0
2018-12-03 15:10:00,127.51,127.75,127.5,127.75,23352.0,127.51,127.75,127.5,127.75,23352.0
2018-12-03 15:15:00,127.74,127.79,127.68,127.72,22824.0,127.74,127.79,127.68,127.72,22824.0
2018-12-03 15:20:00,127.72,127.85,127.72,127.79,12970.0,127.72,127.85,127.72,127.79,12970.0
2018-12-03 15:25:00,127.81,127.81,127.67,127.74,23828.0,127.81,127.81,127.67,127.74,23828.0
2018-12-03 15:30:00,127.75,127.83,127.45,127.68,38278.0,127.75,127.83,127.45,127.68,38278.0
2018-12-03 15:35:00,127.69,127.75,127.56,127.6,12767.0,127.69,127.75,127.56,127.6,12767.0
2018-12-03 15:40:00,127.64,127.66,127.27,127.27,31261.0,127.64,127.66,127.27,127.27,31261.0
2018-12-03 15:45:00,127.29,127.36,127.05,127.07,34095.0,127.29,127.36,127.05,127.07,34095.0
2018-12-03 15:50:00,127.08,127.23,127.06,127.12,38020.0,127.08,127.23,127.06,127.12,38020.0
2018-12-03 15:55:00,127.13,127.41,126.92,127.38,104061.0,127.13,127.41,126.92,127.38,104061.0
2018-12-04 09:30:00,127.19,127.89,127.01,127.03,14262.0,127.19,127.89,127.01,127.03,14262.0
2018-12-04 09:35:00,127.2,127.35,126.95,127.34,10554.0,127.2,127.35,126.95,127.34,10554.0
2018-12-04 09:40:00,127.24,127.56,127.13,127.4,15123.0,127.24,127.56,127.13,127.4,15123.0
2018-12-04 09:45:00,127.35,127.82,127.35,127.82,11989.0,127.35,127.82,127.35,127.82,11989.0
2018-12-04 09:50:00,127.82,127.82,127.11,127.22,17907.0,127.82,127.82,127.11,127.22,17907.0
2018-12-04 09:55:00,127.22,127.26,126.95,126.95,7874.0,127.22,127.26,126.95,126.95,7874.0
2018-12-04 10:00:00,126.87,126.97,126.77,126.97,11186.0,126.87,126.97,126.77,126.97,11186.0
2018-12-04 10:05:00,126.87,127.24,126.84,127.21,10784.0,126.87,127.24,126.84,127.21,10784.0
2018-12-04 10:10:00,127.22,127.39,127.1,127.11,5812.0,127.22,127.39,127.1,127.11,5812.0
2018-12-04 10:15:00,127.06,127.33,127.06,127.09,16313.0,127.06,127.33,127.06,127.09,16313.0
2018-12-04 10:20:00,127.09,127.09,126.8,126.83,11795.0,127.09,127.09,126.8,126.83,11795.0
2018-12-04 10:25:00,126.88,126.95,126.81,126.94,10102.0,126.88,126.95,126.81,126.94,10102.0
2018-12-04 10:30:00,126.92,126.97,126.64,126.66,6755.0,126.92,126.97,126.64,126.66,6755.0
2018-12-04 10:35:00,126.62,126.88,126.55,126.81,15964.0,126.62,126.88,126.55,126.81,15964.0
2018-12-04 10:40:00,126.77,126.86,126.63,126.65,23581.0,126.77,126.86,126.63,126.65,23581.0
2018-12-04 10:45:00,126.62,126.68,126.09,126.09,32424.0,126.62,126.68,126.09,126.09,32424.0
2018-12-04 10:50:00,126.14,126.2,125.75,126.0,26433.0,126.14,126.2,125.75,126.0,26433.0
2018-12-04 10:55:00,126.02,126.22,125.96,125.96,5700.0,126.02,126.22,125.96,125.96,5700.0
2018-12-04 11:00:00,125.87,125.87,125.43,125.79,27181.0,125.87,125.87,125.43,125.79,27181.0
2018-12-04 11:05:00,125.79,125.93,125.7,125.93,11382.0,125.79,125.93,125.7,125.93,11382.0
2018-12-04 11:10:00,125.93,126.02,125.81,125.95,13180.0,125.93,126.02,125.81,125.95,13180.0
2018-12-04 11:15:00,125.91,125.93,125.68,125.69,10400.0,125.91,125.93,125.68,125.69,10400.0
2018-12-04 11:20:00,125.75,126.12,125.75,126.04,5597.0,125.75,126.12,125.75,126.04,5597.0
2018-12-04 11:25:00,126.03,126.13,125.98,126.01,6710.0,126.03,126.13,125.98,126.01,6710.0
2018-12-04 11:30:00,126.0,126.02,125.93,125.97,4276.0,126.0,126.02,125.93,125.97,4276.0
2018-12-04 11:35:00,125.91,126.03,125.84,125.93,8991.0,125.91,126.03,125.84,125.93,8991.0
2018-12-04 11:40:00,125.96,126.1,125.9,125.9,1500.0,125.96,126.1,125.9,125.9,1500.0
2018-12-04 11:45:00,125.79,125.97,125.79,125.97,6945.0,125.79,125.97,125.79,125.97,6945.0
2018-12-04 11:50:00,125.99,126.01,125.83,125.94,6851.0,125.99,126.01,125.83,125.94,6851.0
2018-12-04 11:55:00,125.91,125.94,125.36,125.36,6797.0,125.91,125.94,125.36,125.36,6797.0
2018-12-04 12:00:00,125.36,125.37,125.11,125.13,8413.0,125.36,125.37,125.11,125.13,8413.0
2018-12-04 12:05:00,125.06,125.14,124.61,124.82,14377.0,125.06,125.14,124.61,124.82,14377.0
2018-12-04 12:10:00,124.84,124.84,124.35,124.35,4700.0,124.84,124.84,124.35,124.35,4700.0
2018-12-04 12:15:00,124.3,124.48,124.13,124.23,8740.0,124.3,124.48,124.13,124.23,8740.0
2018-12-04 12:20:00,124.22,124.22,123.73,123.73,5866.0,124.22,124.22,123.73,123.73,5866.0
2018-12-04 12:25:00,123.84,123.91,123.62,123.62,4712.0,123.84,123.91,123.62,123.62,4712.0
2018-12-04 12:30:00,123.62,123.62,123.25,123.42,17245.0,123.62,123.62,123.25,123.42,17245.0
2018-12-04 12:35:00,123.51,124.64,123.51,124.47,75127.0,123.51,124.64,123.51,124.47,75127.0
2018-12-04 12:40:00,124.45,125.03,124.35,125.0,21632.0,124.45,125.03,124.35,125.0,21632.0
2018-12-04 12:45:00,125.02,125.02,124.78,124.8,6098.0,125.02,125.02,124.78,124.8,6098.0
2018-12-04 12:50:00,124.78,124.9,124.69,124.69,4391.0,124.78,124.9,124.69,124.69,4391.0
2018-12-04 12:55:00,124.77,124.95,124.77,124.9,16788.0,124.77,124.95,124.77,124.9,16788.0
2018-12-04 13:00:00,124.85,124.85,124.55,124.71,9613.0,124.85,124.85,124.55,124.71,9613.0
2018-12-04 13:05:00,124.69,124.69,124.32,124.35,4779.0,124.69,124.69,124.32,124.35,4779.0
2018-12-04 13:10:00,124.24,124.5,124.18,124.46,12289.0,124.24,124.5,124.18,124.46,12289.0
2018-12-04 13:15:00,124.49,124.63,124.39,124.39,5456.0,124.49,124.63,124.39,124.39,5456.0
2018-12-04 13:20:00,124.33,124.4,124.27,124.28,3237.0,124.33,124.4,124.27,124.28,3237.0
2018-12-04 13:25:00,124.21,124.26,123.94,124.11,28966.0,124.21,124.26,123.94,124.11,28966.0
2018-12-04 13:30:00,124.1,124.18,123.95,124.06,8985.0,124.1,124.18,123.95,124.06,8985.0
2018-12-04 13:35:00,124.0,124.05,123.72,123.72,19733.0,124.0,124.05,123.72,123.72,19733.0
2018-12-04 13:40:00,123.63,123.75,123.29,123.75,20932.0,123.63,123.75,123.29,123.75,20932.0
2018-12-04 13:45:00,123.78,124.18,123.66,124.12,9217.0,123.78,124.18,123.66,124.12,9217.0
2018-12-04 13:50:00,124.12,124.12,123.74,123.74,6201.0,124.12,124.12,123.74,123.74,6201.0
2018-12-04 13:55:00,123.83,124.27,123.78,124.27,13615.0,123.83,124.27,123.78,124.27,13615.0
2018-12-04 14:00:00,124.27,124.27,123.96,123.98,8931.0,124.27,124.27,123.96,123.98,8931.0
2018-12-04 14:05:00,123.97,124.3,123.93,124.3,8637.0,123.97,124.3,123.93,124.3,8637.0
2018-12-04 14:10:00,124.26,124.54,124.21,124.44,8338.0,124.26,124.54,124.21,124.44,8338.0
2018-12-04 14:15:00,124.48,124.48,124.25,124.33,4096.0,124.48,124.48,124.25,124.33,4096.0
2018-12-04 14:20:00,124.32,124.44,124.2,124.24,10116.0,124.32,124.44,124.2,124.24,10116.0
2018-12-04 14:25:00,124.18,124.21,124.03,124.06,9315.0,124.18,124.21,124.03,124.06,9315.0
2018-12-04 14:30:00,124.08,124.48,124.08,124.39,13875.0,124.08,124.48,124.08,124.39,13875.0
2018-12-04 14:35:00,124.37,124.43,124.16,124.35,15876.0,124.37,124.43,124.16,124.35,15876.0
2018-12-04 14:40:00,124.32,124.36,124.18,124.19,3900.0,124.32,124.36,124.18,124.19,3900.0
2018-12-04 14:45:00,124.18,124.53,124.18,124.33,30372.0,124.18,124.53,124.18,124.33,30372.0
2018-12-04 14:50:00,124.3,124.3,124.1,124.14,8342.0,124.3,124.3,124.1,124.14,8342.0
2018-12-04 14:55:00,124.1,124.12,123.67,123.76,13878.0,124.1,124.12,123.67,123.76,13878.0
2018-12-04 15:00:00,123.69,123.75,123.54,123.72,12968.0,123.69,123.75,123.54,123.72,12968.0
2018-12-04 15:05:00,123.74,123.77,123.49,123.49,5514.0,123.74,123.77,123.49,123.49,5514.0
2018-12-04 15:10:00,123.49,123.54,123.26,123.54,13511.0,123.49,123.54,123.26,123.54,13511.0
2018-12-04 15:15:00,123.54,123.78,123.46,123.58,11528.0,123.54,123.78,123.46,123.58,11528.0
2018-12-04 15:20:00,123.6,123.81,123.11,123.11,10987.0,123.6,123.81,123.11,123.11,10987.0
2018-12-04 15:25:00,123.14,123.46,123.14,123.19,13110.0,123.14,123.46,123.14,123.19,13110.0
2018-12-04 15:30:00,123.13,123.58,123.13,123.53,38498.0,123.13,123.58,123.13,123.53,38498.0
2018-12-04 15:35:00,123.56,123.62,123.16,123.18,19721.0,123.56,123.62,123.16,123.18,19721.0
2018-12-04 15:40:00,123.18,123.45,123.08,123.35,25610.0,123.18,123.45,123.08,123.35,25610.0
2018-12-04 15:45:00,123.3,123.58,123.19,123.38,47518.0,123.3,123.58,123.19,123.38,47518.0
2018-12-04 15:50:00,123.38,123.43,123.18,123.34,46178.0,123.38,123.43,123.18,123.34,46178.0
2018-12-04 15:55:00,123.31,123.47,123.04,123.16,142528.0,123.31,123.47,123.04,123.16,142528.0
2018-12-06 09:30:00,121.35,121.8,120.02,120.27,13478.0,121.35,121.8,120.02,120.27,13478.0
2018-12-06 09:35:00,120.99,121.11,120.18,120.53,32826.0,120.99,121.11,120.18,120.53,32826.0
2018-12-06 09:40:00,120.38,120.72,120.13,120.64,14634.0,120.38,120.72,120.13,120.64,14634.0
2018-12-06 09:45:00,120.62,120.69,120.37,120.49,24402.0,120.62,120.69,120.37,120.49,24402.0
2018-12-06 09:50:00,120.44,120.6,119.8,120.02,66982.0,120.44,120.6,119.8,120.02,66982.0
2018-12-06 09:55:00,120.05,120.26,119.83,120.13,24470.0,120.05,120.26,119.83,120.13,24470.0
2018-12-06 10:00:00,120.13,120.43,119.77,120.02,12511.0,120.13,120.43,119.77,120.02,12511.0
2018-12-06 10:05:00,119.99,120.49,119.86,120.22,16066.0,119.99,120.49,119.86,120.22,16066.0
2018-12-06 10:10:00,120.3,120.3,119.91,120.05,12333.0,120.3,120.3,119.91,120.05,12333.0
2018-12-06 10:15:00,120.05,120.63,120.05,120.26,12301.0,120.05,120.63,120.05,120.26,12301.0
2018-12-06 10:20:00,120.26,120.57,120.15,120.31,59856.0,120.26,120.57,120.15,120.31,59856.0
2018-12-06 10:25:00,120.25,120.69,120.19,120.68,9363.0,120.25,120.69,120.19,120.68,9363.0
2018-12-06 10:30:00,120.66,120.81,120.16,120.25,11682.0,120.66,120.81,120.16,120.25,11682.0
2018-12-06 10:35:00,120.29,120.77,120.26,120.73,17599.0,120.29,120.77,120.26,120.73,17599.0
2018-12-06 10:40:00,120.81,121.24,120.57,121.05,14645.0,120.81,121.24,120.57,121.05,14645.0
2018-12-06 10:45:00,121.09,121.14,120.31,120.39,19262.0,121.09,121.14,120.31,120.39,19262.0
2018-12-06 10:50:00,120.34,120.54,120.05,120.41,25245.0,120.34,120.54,120.05,120.41,25245.0
2018-12-06 10:55:00,120.36,120.41,119.81,119.94,17805.0,120.36,120.41,119.81,119.94,17805.0
2018-12-06 11:00:00,119.85,119.92,119.59,119.69,7693.0,119.85,119.92,119.59,119.69,7693.0
2018-12-06 11:05:00,119.64,119.87,119.57,119.71,10897.0,119.64,119.87,119.57,119.71,10897.0
2018-12-06 11:10:00,119.72,119.72,119.21,119.21,10645.0,119.72,119.72,119.21,119.21,10645.0
2018-12-06 11:15:00,119.19,119.39,119.08,119.13,4644.0,119.19,119.39,119.08,119.13,4644.0
2018-12-06 11:20:00,119.06,119.1,118.59,118.7,12118.0,119.06,119.1,118.59,118.7,12118.0
2018-12-06 11:25:00,118.71,118.95,118.35,118.76,6912.0,118.71,118.95,118.35,118.76,6912.0
2018-12-06 11:30:00,118.86,119.03,118.73,118.87,15213.0,118.86,119.03,118.73,118.87,15213.0
2018-12-06 11:35:00,118.95,119.29,118.95,119.15,19031.0,118.95,119.29,118.95,119.15,19031.0
2018-12-06 11:40:00,119.08,119.55,119.07,119.47,19884.0,119.08,119.55,119.07,119.47,19884.0
2018-12-06 11:45:00,119.49,119.88,119.41,119.63,17620.0,119.49,119.88,119.41,119.63,17620.0
2018-12-06 11:50:00,119.57,119.83,119.34,119.64,10667.0,119.57,119.83,119.34,119.64,10667.0
2018-12-06 11:55:00,119.48,120.02,119.38,120.02,11940.0,119.48,120.02,119.38,120.02,11940.0
2018-12-06 12:00:00,119.98,119.98,119.53,119.7,9217.0,119.98,119.98,119.53,119.7,9217.0
2018-12-06 12:05:00,119.78,119.95,119.65,119.8,8390.0,119.78,119.95,119.65,119.8,8390.0
2018-12-06 12:10:00,119.66,119.92,119.5,119.92,10321.0,119.66,119.92,119.5,119.92,10321.0
2018-12-06 12:15:00,119.83,120.34,119.83,120.04,15791.0,119.83,120.34,119.83,120.04,15791.0
2018-12-06 12:20:00,119.96,120.36,119.72,120.29,13444.0,119.96,120.36,119.72,120.29,13444.0
2018-12-06 12:25:00,120.33,120.51,120.14,120.51,7433.0,120.33,120.51,120.14,120.51,7433.0
2018-12-06 12:30:00,120.54,120.63,120.34,120.51,8160.0,120.54,120.63,120.34,120.51,8160.0
2018-12-06 12:35:00,120.52,120.62,120.03,120.22,10182.0,120.52,120.62,120.03,120.22,10182.0
2018-12-06 12:40:00,120.22,120.58,120.14,120.58,9688.0,120.22,120.58,120.14,120.58,9688.0
2018-12-06 12:45:00,120.61,120.73,120.51,120.51,7956.0,120.61,120.73,120.51,120.51,7956.0
2018-12-06 12:50:00,120.54,120.85,120.49,120.84,11173.0,120.54,120.85,120.49,120.84,11173.0
2018-12-06 12:55:00,120.84,120.98,120.81,120.87,10983.0,120.84,120.98,120.81,120.87,10983.0
2018-12-06 13:00:00,120.92,120.92,120.79,120.86,19016.0,120.92,120.92,120.79,120.86,19016.0
2018-12-06 13:05:00,120.84,120.94,120.61,120.63,11781.0,120.84,120.94,120.61,120.63,11781.0
2018-12-06 13:10:00,120.65,120.69,120.37,120.4,9854.0,120.65,120.69,120.37,120.4,9854.0
2018-12-06 13:15:00,120.38,120.7,120.35,120.41,14636.0,120.38,120.7,120.35,120.41,14636.0
2018-12-06 13:20:00,120.37,120.73,120.22,120.69,25923.0,120.37,120.73,120.22,120.69,25923.0
2018-12-06 13:25:00,120.59,120.7,120.32,120.43,11136.0,120.59,120.7,120.32,120.43,11136.0
2018-12-06 13:30:00,120.38,120.47,120.2,120.47,19185.0,120.38,120.47,120.2,120.47,19185.0
2018-12-06 13:35:00,120.47,120.59,120.28,120.48,7833.0,120.47,120.59,120.28,120.48,7833.0
2018-12-06 13:40:00,120.48,121.0,120.48,120.79,10967.0,120.48,121.0,120.48,120.79,10967.0
2018-12-06 13:45:00,120.88,121.21,120.88,121.2,10180.0,120.88,121.21,120.88,121.2,10180.0
2018-12-06 13:50:00,121.22,121.56,121.19,121.49,8937.0,121.22,121.56,121.19,121.49,8937.0
2018-12-06 13:55:00,121.47,121.55,121.21,121.55,11868.0,121.47,121.55,121.21,121.55,11868.0
2018-12-06 14:00:00,121.6,121.7,121.39,121.43,11147.0,121.6,121.7,121.39,121.43,11147.0
2018-12-06 14:05:00,121.35,121.38,121.09,121.18,7041.0,121.35,121.38,121.09,121.18,7041.0
2018-12-06 14:10:00,121.15,121.18,120.89,121.05,18325.0,121.15,121.18,120.89,121.05,18325.0
2018-12-06 14:15:00,120.99,121.17,120.47,120.51,8643.0,120.99,121.17,120.47,120.51,8643.0
2018-12-06 14:20:00,120.51,120.66,120.4,120.61,9166.0,120.51,120.66,120.4,120.61,9166.0
2018-12-06 14:25:00,120.61,120.9,120.61,120.83,7200.0,120.61,120.9,120.61,120.83,7200.0
2018-12-06 14:30:00,120.74,120.84,120.39,120.51,6837.0,120.74,120.84,120.39,120.51,6837.0
2018-12-06 14:35:00,120.51,120.69,120.4,120.6,7200.0,120.51,120.69,120.4,120.6,7200.0
2018-12-06 14:40:00,120.62,120.86,120.46,120.5,7348.0,120.62,120.86,120.46,120.5,7348.0
2018-12-06 14:45:00,120.5,120.55,120.01,120.13,8576.0,120.5,120.55,120.01,120.13,8576.0
2018-12-06 14:50:00,120.16,120.9,120.12,120.87,8783.0,120.16,120.9,120.12,120.87,8783.0
2018-12-06 14:55:00,120.91,121.0,120.53,120.69,12677.0,120.91,121.0,120.53,120.69,12677.0
2018-12-06 15:00:00,120.73,121.07,120.48,120.56,8080.0,120.73,121.07,120.48,120.56,8080.0
2018-12-06 15:05:00,120.49,120.62,120.26,120.45,6592.0,120.49,120.62,120.26,120.45,6592.0
2018-12-06 15:10:00,120.51,120.68,120.38,120.52,8888.0,120.51,120.68,120.38,120.52,8888.0
2018-12-06 15:15:00,120.54,120.66,120.42,120.66,9550.0,120.54,120.66,120.42,120.66,9550.0
2018-12-06 15:20:00,120.64,120.64,120.35,120.46,11075.0,120.64,120.64,120.35,120.46,11075.0
2018-12-06 15:25:00,120.43,120.83,120.41,120.62,9626.0,120.43,120.83,120.41,120.62,9626.0
2018-12-06 15:30:00,120.63,121.22,120.59,121.1,15620.0,120.63,121.22,120.59,121.1,15620.0
2018-12-06 15:35:00,121.09,121.23,121.0,121.13,14277.0,121.09,121.23,121.0,121.13,14277.0
2018-12-06 15:40:00,121.08,121.41,120.92,121.19,19566.0,121.08,121.41,120.92,121.19,19566.0
2018-12-06 15:45:00,121.2,121.55,121.19,121.45,33272.0,121.2,121.55,121.19,121.45,33272.0
2018-12-06 15:50:00,121.38,121.63,121.33,121.63,30548.0,121.38,121.63,121.33,121.63,30548.0
2018-12-06 15:55:00,121.64,121.86,121.53,121.85,102244.0,121.64,121.86,121.53,121.85,102244.0
2018-12-07 09:30:00,121.04,121.7,120.64,120.73,12807.0,121.04,121.7,120.64,120.73,12807.0
2018-12-07 09:35:00,120.72,121.41,120.71,121.41,3300.0,120.72,121.41,120.71,121.41,3300.0
2018-12-07 09:40:00,121.46,121.73,121.38,121.38,2200.0,121.46,121.73,121.38,121.38,2200.0
2018-12-07 09:45:00,121.38,121.47,121.25,121.37,10186.0,121.38,121.47,121.25,121.37,10186.0
2018-12-07 09:50:00,121.29,121.81,121.14,121.58,9335.0,121.29,121.81,121.14,121.58,9335.0
2018-12-07 09:55:00,121.68,121.81,121.42,121.43,3617.0,121.68,121.81,121.42,121.43,3617.0
2018-12-07 10:00:00,121.36,121.62,121.26,121.53,4787.0,121.36,121.62,121.26,121.53,4787.0
2018-12-07 10:05:00,121.5,121.5,121.04,121.04,5007.0,121.5,121.5,121.04,121.04,5007.0
2018-12-07 10:10:00,120.99,121.08,120.49,120.49,1100.0,120.99,121.08,120.49,120.49,1100.0
2018-12-07 10:15:00,120.45,120.45,120.0,120.08,10191.0,120.45,120.45,120.0,120.08,10191.0
2018-12-07 10:20:00,120.2,120.27,120.0,120.0,10839.0,120.2,120.27,120.0,120.0,10839.0
2018-12-07 10:25:00,120.01,120.35,120.0,120.35,7661.0,120.01,120.35,120.0,120.35,7661.0
2018-12-07 10:30:00,120.29,120.41,120.0,120.0,6355.0,120.29,120.41,120.0,120.0,6355.0
2018-12-07 10:35:00,120.0,120.12,119.68,119.71,55024.0,120.0,120.12,119.68,119.71,55024.0
2018-12-07 10:40:00,119.68,120.71,119.6,120.56,8601.0,119.68,120.71,119.6,120.56,8601.0
2018-12-07 10:45:00,120.6,120.94,120.58,120.73,5197.0,120.6,120.94,120.58,120.73,5197.0
2018-12-07 10:50:00,120.65,120.99,120.48,120.69,9730.0,120.65,120.99,120.48,120.69,9730.0
2018-12-07 10:55:00,120.76,121.04,120.76,121.0,6631.0,120.76,121.04,120.76,121.0,6631.0
2018-12-07 11:00:00,121.0,121.07,120.83,120.98,15230.0,121.0,121.07,120.83,120.98,15230.0
2018-12-07 11:05:00,120.95,120.96,120.45,120.6,11717.0,120.95,120.96,120.45,120.6,11717.0
2018-12-07 11:10:00,120.63,120.76,120.36,120.37,8463.0,120.63,120.76,120.36,120.37,8463.0
2018-12-07 11:15:00,120.35,120.54,120.31,120.4,10505.0,120.35,120.54,120.31,120.4,10505.0
2018-12-07 11:20:00,120.4,120.5,119.78,119.78,8813.0,120.4,120.5,119.78,119.78,8813.0
2018-12-07 11:25:00,119.76,120.11,119.68,120.07,10323.0,119.76,120.11,119.68,120.07,10323.0
2018-12-07 11:30:00,120.03,120.34,119.9,120.18,12482.0,120.03,120.34,119.9,120.18,12482.0
2018-12-07 11:35:00,120.27,120.5,120.26,120.38,10132.0,120.27,120.5,120.26,120.38,10132.0
2018-12-07 11:40:00,120.43,120.69,120.3,120.67,6824.0,120.43,120.69,120.3,120.67,6824.0
2018-12-07 11:45:00,120.62,120.72,120.52,120.54,10534.0,120.62,120.72,120.52,120.54,10534.0
2018-12-07 11:50:00,120.5,120.5,120.09,120.13,12234.0,120.5,120.5,120.09,120.13,12234.0
2018-12-07 11:55:00,120.11,120.11,119.53,119.53,14312.0,120.11,120.11,119.53,119.53,14312.0
2018-12-07 12:00:00,119.53,119.72,119.4,119.68,10329.0,119.53,119.72,119.4,119.68,10329.0
2018-12-07 12:05:00,119.71,119.77,119.43,119.55,10229.0,119.71,119.77,119.43,119.55,10229.0
2018-12-07 12:10:00,119.56,119.93,119.47,119.77,76155.0,119.56,119.93,119.47,119.77,76155.0
2018-12-07 12:15:00,119.71,119.71,119.2,119.28,14001.0,119.71,119.71,119.2,119.28,14001.0
2018-12-07 12:20:00,119.22,119.44,119.2,119.22,7700.0,119.22,119.44,119.2,119.22,7700.0
2018-12-07 12:25:00,119.25,119.34,119.08,119.19,9078.0,119.25,119.34,119.08,119.19,9078.0
2018-12-07 12:30:00,119.2,119.2,118.92,118.95,8601.0,119.2,119.2,118.92,118.95,8601.0
2018-12-07 12:35:00,118.89,118.99,118.53,118.56,13333.0,118.89,118.99,118.53,118.56,13333.0
2018-12-07 12:40:00,118.61,118.61,118.28,118.28,17800.0,118.61,118.61,118.28,118.28,17800.0
2018-12-07 12:45:00,118.33,118.62,118.32,118.53,26814.0,118.33,118.62,118.32,118.53,26814.0
2018-12-07 12:50:00,118.55,119.0,118.55,118.99,8332.0,118.55,119.0,118.55,118.99,8332.0
2018-12-07 12:55:00,118.92,119.17,118.86,119.12,12915.0,118.92,119.17,118.86,119.12,12915.0
2018-12-07 13:00:00,119.13,119.42,119.07,119.3,8531.0,119.13,119.42,119.07,119.3,8531.0
2018-12-07 13:05:00,119.25,119.31,118.66,118.66,9124.0,119.25,119.31,118.66,118.66,9124.0
2018-12-07 13:10:00,118.73,118.73,118.39,118.39,6500.0,118.73,118.73,118.39,118.39,6500.0
2018-12-07 13:15:00,118.47,118.59,118.34,118.45,8116.0,118.47,118.59,118.34,118.45,8116.0
2018-12-07 13:20:00,118.47,118.94,118.47,118.94,9800.0,118.47,118.94,118.47,118.94,9800.0
2018-12-07 13:25:00,118.86,118.95,118.68,118.82,3000.0,118.86,118.95,118.68,118.82,3000.0
2018-12-07 13:30:00,118.84,118.88,118.47,118.47,3700.0,118.84,118.88,118.47,118.47,3700.0
2018-12-07 13:35:00,118.43,118.68,118.41,118.5,2100.0,118.43,118.68,118.41,118.5,2100.0
2018-12-07 13:40:00,118.48,118.62,118.43,118.55,3130.0,118.48,118.62,118.43,118.55,3130.0
2018-12-07 13:45:00,118.61,118.86,118.56,118.56,4650.0,118.61,118.86,118.56,118.56,4650.0
2018-12-07 13:50:00,118.53,118.64,118.51,118.58,3200.0,118.53,118.64,118.51,118.58,3200.0
2018-12-07 13:55:00,118.55,118.55,118.31,118.31,3801.0,118.55,118.55,118.31,118.31,3801.0
2018-12-07 14:00:00,118.25,118.32,118.03,118.2,6540.0,118.25,118.32,118.03,118.2,6540.0
2018-12-07 14:05:00,118.19,118.29,118.02,118.02,2810.0,118.19,118.29,118.02,118.02,2810.0
2018-12-07 14:10:00,117.98,118.19,117.85,117.94,6401.0,117.98,118.19,117.85,117.94,6401.0
2018-12-07 14:15:00,117.99,118.57,117.99,118.55,5168.0,117.99,118.57,117.99,118.55,5168.0
2018-12-07 14:20:00,118.66,118.68,118.33,118.33,3700.0,118.66,118.68,118.33,118.33,3700.0
2018-12-07 14:25:00,118.42,118.47,118.25,118.47,3600.0,118.42,118.47,118.25,118.47,3600.0
2018-12-07 14:30:00,118.45,118.57,118.37,118.44,4961.0,118.45,118.57,118.37,118.44,4961.0
2018-12-07 14:35:00,118.38,118.43,118.25,118.25,7530.0,118.38,118.43,118.25,118.25,7530.0
2018-12-07 14:40:00,118.2,118.31,117.76,117.76,19331.0,118.2,118.31,117.76,117.76,19331.0
2018-12-07 14:45:00,117.81,118.05,117.57,117.91,8708.0,117.81,118.05,117.57,117.91,8708.0
2018-12-07 14:50:00,117.95,118.06,117.48,117.48,7949.0,117.95,118.06,117.48,117.48,7949.0
2018-12-07 14:55:00,117.56,117.64,117.21,117.29,16800.0,117.56,117.64,117.21,117.29,16800.0
2018-12-07 15:00:00,117.36,117.4,117.04,117.16,8766.0,117.36,117.4,117.04,117.16,8766.0
2018-12-07 15:05:00,117.12,117.63,117.11,117.62,5400.0,117.12,117.63,117.11,117.62,5400.0
2018-12-07 15:10:00,117.63,117.78,117.48,117.57,10856.0,117.63,117.78,117.48,117.57,10856.0
2018-12-07 15:15:00,117.5,117.66,117.35,117.61,17304.0,117.5,117.66,117.35,117.61,17304.0
2018-12-07 15:20:00,117.61,117.87,117.52,117.87,9634.0,117.61,117.87,117.52,117.87,9634.0
2018-12-07 15:25:00,117.86,118.36,117.75,118.24,17566.0,117.86,118.36,117.75,118.24,17566.0
2018-12-07 15:30:00,118.24,118.59,118.02,118.59,14837.0,118.24,118.59,118.02,118.59,14837.0
2018-12-07 15:35:00,118.54,118.86,118.08,118.37,18931.0,118.54,118.86,118.08,118.37,18931.0
2018-12-07 15:40:00,118.27,118.6,118.2,118.43,22175.0,118.27,118.6,118.2,118.43,22175.0
2018-12-07 15:45:00,118.47,118.62,117.84,117.84,26068.0,118.47,118.62,117.84,117.84,26068.0
2018-12-07 15:50:00,117.88,118.49,117.86,118.37,27472.0,117.88,118.49,117.86,118.37,27472.0
2018-12-07 15:55:00,118.37,118.44,117.77,117.96,131335.0,118.37,118.44,117.77,117.96,131335.0
2018-12-10 09:30:00,118.6,119.34,117.89,118.43,23415.0,118.6,119.34,117.89,118.43,23415.0
2018-12-10 09:35:00,118.57,119.07,118.24,118.62,7360.0,118.57,119.07,118.24,118.62,7360.0
2018-12-10 09:40:00,118.59,119.0,118.25,118.77,15495.0,118.59,119.0,118.25,118.77,15495.0
2018-12-10 09:45:00,118.66,118.66,117.86,117.93,6393.0,118.66,118.66,117.86,117.93,6393.0
2018-12-10 09:50:00,117.84,117.94,117.25,117.42,8707.0,117.84,117.94,117.25,117.42,8707.0
2018-12-10 09:55:00,117.4,117.54,117.22,117.3,7000.0,117.4,117.54,117.22,117.3,7000.0
2018-12-10 10:00:00,117.16,117.31,117.09,117.26,7114.0,117.16,117.31,117.09,117.26,7114.0
2018-12-10 10:05:00,117.35,117.52,117.26,117.36,5807.0,117.35,117.52,117.26,117.36,5807.0
2018-12-10 10:10:00,117.31,118.13,117.22,118.13,7230.0,117.31,118.13,117.22,118.13,7230.0
2018-12-10 10:15:00,118.03,118.37,117.88,118.37,7463.0,118.03,118.37,117.88,118.37,7463.0
2018-12-10 10:20:00,118.36,118.61,118.24,118.3,14665.0,118.36,118.61,118.24,118.3,14665.0
2018-12-10 10:25:00,118.39,118.4,117.84,117.93,14464.0,118.39,118.4,117.84,117.93,14464.0
2018-12-10 10:30:00,117.86,118.1,117.57,117.57,15462.0,117.86,118.1,117.57,117.57,15462.0
2018-12-10 10:35:00,117.65,117.76,117.27,117.28,5561.0,117.65,117.76,117.27,117.28,5561.0
2018-12-10 10:40:00,117.21,117.27,116.79,116.87,9587.0,117.21,117.27,116.79,116.87,9587.0
2018-12-10 10:45:00,116.88,117.32,116.79,117.3,8536.0,116.88,117.32,116.79,117.3,8536.0
2018-12-10 10:50:00,117.22,117.41,116.59,116.59,13317.0,117.22,117.41,116.59,116.59,13317.0
2018-12-10 10:55:00,116.68,116.92,116.41,116.52,9739.0,116.68,116.92,116.41,116.52,9739.0
2018-12-10 11:00:00,116.56,116.56,115.94,116.01,6957.0,116.56,116.56,115.94,116.01,6957.0
2018-12-10 11:05:00,116.11,116.29,116.08,116.13,4727.0,116.11,116.29,116.08,116.13,4727.0
2018-12-10 11:10:00,116.06,116.4,115.93,116.37,20235.0,116.06,116.4,115.93,116.37,20235.0
2018-12-10 11:15:00,116.43,116.43,115.91,115.92,44860.0,116.43,116.43,115.91,115.92,44860.0
2018-12-10 11:20:00,115.82,116.06,115.73,115.87,11430.0,115.82,116.06,115.73,115.87,11430.0
2018-12-10 11:25:00,115.91,116.41,115.81,116.34,10677.0,115.91,116.41,115.81,116.34,10677.0
2018-12-10 11:30:00,116.45,116.7,116.38,116.38,5400.0,116.45,116.7,116.38,116.38,5400.0
2018-12-10 11:35:00,116.4,117.09,116.4,117.06,5651.0,116.4,117.09,116.4,117.06,5651.0
2018-12-10 11:40:00,117.0,117.18,116.85,117.06,5687.0,117.0,117.18,116.85,117.06,5687.0
2018-12-10 11:45:00,117.08,117.43,117.03,117.18,8218.0,117.08,117.43,117.03,117.18,8218.0
2018-12-10 11:50:00,117.17,117.48,117.08,117.37,10857.0,117.17,117.48,117.08,117.37,10857.0
2018-12-10 11:55:00,117.42,117.42,116.85,116.96,6138.0,117.42,117.42,116.85,116.96,6138.0
2018-12-10 12:00:00,116.99,117.05,116.58,116.76,7900.0,116.99,117.05,116.58,116.76,7900.0
2018-12-10 12:05:00,116.65,116.84,116.63,116.63,5063.0,116.65,116.84,116.63,116.63,5063.0
2018-12-10 12:10:00,116.67,117.12,116.59,116.98,4500.0,116.67,117.12,116.59,116.98,4500.0
2018-12-10 12:15:00,117.07,117.14,116.73,116.73,6650.0,117.07,117.14,116.73,116.73,6650.0
2018-12-10 12:20:00,116.73,116.87,116.56,116.56,5600.0,116.73,116.87,116.56,116.56,5600.0
2018-12-10 12:25:00,116.62,116.81,116.62,116.75,2600.0,116.62,116.81,116.62,116.75,2600.0
2018-12-10 12:30:00,116.62,116.87,116.6,116.76,5136.0,116.62,116.87,116.6,116.76,5136.0
2018-12-10 12:35:00,116.87,117.44,116.87,117.33,5358.0,116.87,117.44,116.87,117.33,5358.0
2018-12-10 12:40:00,117.39,117.59,117.38,117.43,5258.0,117.39,117.59,117.38,117.43,5258.0
2018-12-10 12:45:00,117.36,117.85,117.36,117.78,10398.0,117.36,117.85,117.36,117.78,10398.0
2018-12-10 12:50:00,117.72,117.85,117.67,117.85,4477.0,117.72,117.85,117.67,117.85,4477.0
2018-12-10 12:55:00,117.79,117.82,117.73,117.78,11345.0,117.79,117.82,117.73,117.78,11345.0
2018-12-10 13:00:00,117.77,117.91,117.59,117.73,13620.0,117.77,117.91,117.59,117.73,13620.0
2018-12-10 13:05:00,117.65,117.85,117.63,117.71,5966.0,117.65,117.85,117.63,117.71,5966.0
2018-12-10 13:10:00,117.69,117.95,117.63,117.88,9204.0,117.69,117.95,117.63,117.88,9204.0
2018-12-10 13:15:00,117.88,117.98,117.77,117.91,9284.0,117.88,117.98,117.77,117.91,9284.0
2018-12-10 13:20:00,117.96,117.97,117.67,117.7,6401.0,117.96,117.97,117.67,117.7,6401.0
2018-12-10 13:25:00,117.67,117.69,117.46,117.46,3361.0,117.67,117.69,117.46,117.46,3361.0
2018-12-10 13:30:00,117.43,117.96,117.42,117.96,6516.0,117.43,117.96,117.42,117.96,6516.0
2018-12-10 13:35:00,117.96,118.15,117.79,117.79,6278.0,117.96,118.15,117.79,117.79,6278.0
2018-12-10 13:40:00,117.79,117.9,117.69,117.69,5077.0,117.79,117.9,117.69,117.69,5077.0
2018-12-10 13:45:00,117.73,117.95,117.73,117.92,5700.0,117.73,117.95,117.73,117.92,5700.0
2018-12-10 13:50:00,117.96,118.15,117.94,118.05,5049.0,117.96,118.15,117.94,118.05,5049.0
2018-12-10 13:55:00,117.99,118.08,117.92,117.92,13046.0,117.99,118.08,117.92,117.92,13046.0
2018-12-10 14:00:00,117.93,118.06,117.92,117.95,6400.0,117.93,118.06,117.92,117.95,6400.0
2018-12-10 14:05:00,117.92,118.23,117.92,118.13,7525.0,117.92,118.23,117.92,118.13,7525.0
2018-12-10 14:10:00,118.15,118.24,117.97,117.98,11108.0,118.15,118.24,117.97,117.98,11108.0
2018-12-10 14:15:00,118.03,118.11,117.85,117.91,9121.0,118.03,118.11,117.85,117.91,9121.0
2018-12-10 14:20:00,117.91,118.14,117.77,117.94,12462.0,117.91,118.14,117.77,117.94,12462.0
2018-12-10 14:25:00,118.02,118.15,117.96,118.07,2349.0,118.02,118.15,117.96,118.07,2349.0
2018-12-10 14:30:00,118.12,118.49,118.12,118.45,7316.0,118.12,118.49,118.12,118.45,7316.0
2018-12-10 14:35:00,118.44,118.56,118.35,118.46,4620.0,118.44,118.56,118.35,118.46,4620.0
2018-12-10 14:40:00,118.45,118.52,118.43,118.45,5972.0,118.45,118.52,118.43,118.45,5972.0
2018-12-10 14:45:00,118.47,118.53,118.32,118.39,8320.0,118.47,118.53,118.32,118.39,8320.0
2018-12-10 14:50:00,118.37,118.49,118.34,118.34,3653.0,118.37,118.49,118.34,118.34,3653.0
2018-12-10 14:55:00,118.39,118.62,118.31,118.44,31066.0,118.39,118.62,118.31,118.44,31066.0
2018-12-10 15:00:00,118.42,118.5,118.26,118.37,15674.0,118.42,118.5,118.26,118.37,15674.0
2018-12-10 15:05:00,118.38,118.66,118.38,118.59,11895.0,118.38,118.66,118.38,118.59,11895.0
2018-12-10 15:10:00,118.57,118.61,118.44,118.45,9090.0,118.57,118.61,118.44,118.45,9090.0
2018-12-10 15:15:00,118.45,118.5,118.13,118.2,20856.0,118.45,118.5,118.13,118.2,20856.0
2018-12-10 15:20:00,118.23,118.42,118.19,118.39,13924.0,118.23,118.42,118.19,118.39,13924.0
2018-12-10 15:25:00,118.39,118.61,118.39,118.6,9158.0,118.39,118.61,118.39,118.6,9158.0
2018-12-10 15:30:00,118.61,119.05,118.61,119.02,25766.0,118.61,119.05,118.61,119.02,25766.0
2018-12-10 15:35:00,119.02,119.21,118.89,119.12,18313.0,119.02,119.21,118.89,119.12,18313.0
2018-12-10 15:40:00,119.13,119.26,119.05,119.21,37099.0,119.13,119.26,119.05,119.21,37099.0
2018-12-10 15:45:00,119.18,119.24,118.98,119.08,45388.0,119.18,119.24,118.98,119.08,45388.0
2018-12-10 15:50:00,119.08,119.19,119.03,119.11,49934.0,119.08,119.19,119.03,119.11,49934.0
2018-12-10 15:55:00,119.09,119.22,119.08,119.11,87358.0,119.09,119.22,119.08,119.11,87358.0
2018-12-11 09:30:00,120.11,121.35,120.11,121.11,14403.0,120.11,121.35,120.11,121.11,14403.0
2018-12-11 09:35:00,121.08,121.17,120.64,120.68,7603.0,121.08,121.17,120.64,120.68,7603.0
2018-12-11 09:40:00,120.75,120.97,120.2,120.54,6831.0,120.75,120.97,120.2,120.54,6831.0
2018-12-11 09:45:00,120.54,120.58,120.28,120.58,4076.0,120.54,120.58,120.28,120.58,4076.0
2018-12-11 09:50:00,120.5,120.92,120.29,120.89,8600.0,120.5,120.92,120.29,120.89,8600.0
2018-12-11 09:55:00,120.78,120.81,120.54,120.62,5502.0,120.78,120.81,120.54,120.62,5502.0
2018-12-11 10:00:00,120.69,121.22,120.69,121.18,14211.0,120.69,121.22,120.69,121.18,14211.0
2018-12-11 10:05:00,121.1,121.55,121.09,121.4,10373.0,121.1,121.55,121.09,121.4,10373.0
2018-12-11 10:10:00,121.48,121.48,120.67,121.1,86634.0,121.48,121.48,120.67,121.1,86634.0
2018-12-11 10:15:00,121.0,121.17,120.88,121.0,13346.0,121.0,121.17,120.88,121.0,13346.0
2018-12-11 10:20:00,121.07,121.2,121.0,121.2,31487.0,121.07,121.2,121.0,121.2,31487.0
2018-12-11 10:25:00,121.13,121.13,120.71,121.0,8129.0,121.13,121.13,120.71,121.0,8129.0
2018-12-11 10:30:00,121.0,121.04,120.71,121.04,8100.0,121.0,121.04,120.71,121.04,8100.0
2018-12-11 10:35:00,121.03,121.4,120.87,121.4,9089.0,121.03,121.4,120.87,121.4,9089.0
2018-12-11 10:40:00,121.4,121.6,121.35,121.54,10300.0,121.4,121.6,121.35,121.54,10300.0
2018-12-11 10:45:00,121.61,121.77,121.5,121.61,41087.0,121.61,121.77,121.5,121.61,41087.0
2018-12-11 10:50:00,121.58,121.77,121.51,121.77,13706.0,121.58,121.77,121.51,121.77,13706.0
2018-12-11 10:55:00,121.7,121.84,121.62,121.83,12496.0,121.7,121.84,121.62,121.83,12496.0
2018-12-11 11:00:00,121.83,121.83,121.21,121.44,12938.0,121.83,121.83,121.21,121.44,12938.0
2018-12-11 11:05:00,121.4,121.65,121.18,121.65,8578.0,121.4,121.65,121.18,121.65,8578.0
2018-12-11 11:10:00,121.63,121.76,121.46,121.53,22861.0,121.63,121.76,121.46,121.53,22861.0
2018-12-11 11:15:00,121.47,121.59,121.31,121.57,11028.0,121.47,121.59,121.31,121.57,11028.0
2018-12-11 11:20:00,121.6,121.62,121.35,121.54,25420.0,121.6,121.62,121.35,121.54,25420.0
2018-12-11 11:25:00,121.54,121.54,121.09,121.39,11182.0,121.54,121.54,121.09,121.39,11182.0
2018-12-11 11:30:00,121.36,121.48,121.0,121.06,17852.0,121.36,121.48,121.0,121.06,17852.0
2018-12-11 11:35:00,121.07,121.22,121.0,121.18,9442.0,121.07,121.22,121.0,121.18,9442.0
2018-12-11 11:40:00,121.14,121.14,120.95,121.11,39638.0,121.14,121.14,120.95,121.11,39638.0
2018-12-11 11:45:00,121.06,121.16,120.87,121.05,13528.0,121.06,121.16,120.87,121.05,13528.0
2018-12-11 11:50:00,121.07,121.57,121.0,121.47,9000.0,121.07,121.57,121.0,121.47,9000.0
2018-12-11 11:55:00,121.5,121.83,121.5,121.73,10149.0,121.5,121.83,121.5,121.73,10149.0
2018-12-11 12:00:00,121.65,121.74,120.94,121.05,9824.0,121.65,121.74,120.94,121.05,9824.0
2018-12-11 12:05:00,121.03,121.14,120.77,121.0,12166.0,121.03,121.14,120.77,121.0,12166.0
2018-12-11 12:10:00,120.97,121.21,120.82,121.14,10746.0,120.97,121.21,120.82,121.14,10746.0
2018-12-11 12:15:00,121.05,121.11,120.86,121.0,11699.0,121.05,121.11,120.86,121.0,11699.0
2018-12-11 12:20:00,120.99,121.48,120.99,121.47,15817.0,120.99,121.48,120.99,121.47,15817.0
2018-12-11 12:25:00,121.44,121.55,121.34,121.47,10200.0,121.44,121.55,121.34,121.47,10200.0
2018-12-11 12:30:00,121.44,121.65,121.38,121.56,12725.0,121.44,121.65,121.38,121.56,12725.0
2018-12-11 12:35:00,121.54,121.6,121.48,121.52,8342.0,121.54,121.6,121.48,121.52,8342.0
2018-12-11 12:40:00,121.52,121.79,121.5,121.76,10138.0,121.52,121.79,121.5,121.76,10138.0
2018-12-11 12:45:00,121.71,121.75,121.48,121.53,9279.0,121.71,121.75,121.48,121.53,9279.0
2018-12-11 12:50:00,121.53,121.6,121.4,121.53,10169.0,121.53,121.6,121.4,121.53,10169.0
2018-12-11 12:55:00,121.57,121.61,121.43,121.54,8468.0,121.57,121.61,121.43,121.54,8468.0
2018-12-11 13:00:00,121.52,121.6,121.44,121.59,8950.0,121.52,121.6,121.44,121.59,8950.0
2018-12-11 13:05:00,121.58,121.71,121.5,121.63,8033.0,121.58,121.71,121.5,121.63,8033.0
2018-12-11 13:10:00,121.63,121.69,121.35,121.44,11045.0,121.63,121.69,121.35,121.44,11045.0
2018-12-11 13:15:00,121.47,121.65,121.31,121.58,10520.0,121.47,121.65,121.31,121.58,10520.0
2018-12-11 13:20:00,121.52,121.73,121.52,121.62,7102.0,121.52,121.73,121.52,121.62,7102.0
2018-12-11 13:25:00,121.62,121.62,121.43,121.54,8266.0,121.62,121.62,121.43,121.54,8266.0
2018-12-11 13:30:00,121.5,121.57,121.33,121.4,12540.0,121.5,121.57,121.33,121.4,12540.0
2018-12-11 13:35:00,121.39,121.58,121.31,121.49,9378.0,121.39,121.58,121.31,121.49,9378.0
2018-12-11 13:40:00,121.49,121.5,121.13,121.14,17808.0,121.49,121.5,121.13,121.14,17808.0
2018-12-11 13:45:00,121.1,121.35,121.06,121.19,14994.0,121.1,121.35,121.06,121.19,14994.0
2018-12-11 13:50:00,121.23,121.29,121.03,121.11,28942.0,121.23,121.29,121.03,121.11,28942.0
2018-12-11 13:55:00,121.09,121.15,121.0,121.02,13800.0,121.09,121.15,121.0,121.02,13800.0
2018-12-11 14:00:00,120.98,121.28,120.97,121.1,14239.0,120.98,121.28,120.97,121.1,14239.0
2018-12-11 14:05:00,121.1,121.29,121.1,121.16,11100.0,121.1,121.29,121.1,121.16,11100.0
2018-12-11 14:10:00,121.17,121.36,121.03,121.3,14778.0,121.17,121.36,121.03,121.3,14778.0
2018-12-11 14:15:00,121.3,121.5,121.11,121.48,14525.0,121.3,121.5,121.11,121.48,14525.0
2018-12-11 14:20:00,121.44,121.6,121.37,121.47,7900.0,121.44,121.6,121.37,121.47,7900.0
2018-12-11 14:25:00,121.46,122.1,121.44,122.01,19052.0,121.46,122.1,121.44,122.01,19052.0
2018-12-11 14:30:00,122.01,122.17,121.78,121.79,11670.0,122.01,122.17,121.78,121.79,11670.0
2018-12-11 14:35:00,121.79,121.91,121.35,121.5,13388.0,121.79,121.91,121.35,121.5,13388.0
2018-12-11 14:40:00,121.52,121.84,121.47,121.74,11100.0,121.52,121.84,121.47,121.74,11100.0
2018-12-11 14:45:00,121.76,121.97,121.69,121.7,8978.0,121.76,121.97,121.69,121.7,8978.0
2018-12-11 14:50:00,121.7,121.82,121.66,121.72,13727.0,121.7,121.82,121.66,121.72,13727.0
2018-12-11 14:55:00,121.72,121.8,121.5,121.62,9469.0,121.72,121.8,121.5,121.62,9469.0
2018-12-11 15:00:00,121.65,121.67,121.33,121.53,16599.0,121.65,121.67,121.33,121.53,16599.0
2018-12-11 15:05:00,121.56,121.84,121.51,121.81,14568.0,121.56,121.84,121.51,121.81,14568.0
2018-12-11 15:10:00,121.79,122.34,121.75,122.12,18630.0,121.79,122.34,121.75,122.12,18630.0
2018-12-11 15:15:00,122.08,122.12,121.92,121.92,12310.0,122.08,122.12,121.92,121.92,12310.0
2018-12-11 15:20:00,121.94,122.04,121.89,121.93,14315.0,121.94,122.04,121.89,121.93,14315.0
2018-12-11 15:25:00,121.93,121.95,121.7,121.7,12828.0,121.93,121.95,121.7,121.7,12828.0
2018-12-11 15:30:00,121.67,122.11,121.62,122.01,19048.0,121.67,122.11,121.62,122.01,19048.0
2018-12-11 15:35:00,121.99,121.99,121.64,121.68,20218.0,121.99,121.99,121.64,121.68,20218.0
2018-12-11 15:40:00,121.64,121.82,121.48,121.74,25156.0,121.64,121.82,121.48,121.74,25156.0
2018-12-11 15:45:00,121.75,121.81,121.59,121.73,47575.0,121.75,121.81,121.59,121.73,47575.0
2018-12-11 15:50:00,121.7,121.71,121.47,121.54,44067.0,121.7,121.71,121.47,121.54,44067.0
2018-12-11 15:55:00,121.53,121.56,121.41,121.5,104176.0,121.53,121.56,121.41,121.5,104176.0
2018-12-12 09:30:00,122.52,124.09,122.35,123.98,21309.0,122.52,124.09,122.35,123.98,21309.0
2018-12-12 09:35:00,123.95,124.04,123.35,123.47,10000.0,123.95,124.04,123.35,123.47,10000.0
2018-12-12 09:40:00,123.45,123.45,122.94,123.07,10500.0,123.45,123.45,122.94,123.07,10500.0
2018-12-12 09:45:00,122.98,122.99,122.36,122.7,8429.0,122.98,122.99,122.36,122.7,8429.0
2018-12-12 09:50:00,122.7,122.91,122.55,122.57,9428.0,122.7,122.91,122.55,122.57,9428.0
2018-12-12 09:55:00,122.56,123.38,122.56,123.34,8906.0,122.56,123.38,122.56,123.34,8906.0
2018-12-12 10:00:00,123.38,123.38,122.8,123.28,7249.0,123.38,123.38,122.8,123.28,7249.0
2018-12-12 10:05:00,123.4,123.5,123.25,123.46,6196.0,123.4,123.5,123.25,123.46,6196.0
2018-12-12 10:10:00,123.46,123.86,123.24,123.86,10318.0,123.46,123.86,123.24,123.86,10318.0
2018-12-12 10:15:00,123.82,124.38,123.73,124.33,15700.0,123.82,124.38,123.73,124.33,15700.0
2018-12-12 10:20:00,124.33,124.49,124.15,124.33,22861.0,124.33,124.49,124.15,124.33,22861.0
2018-12-12 10:25:00,124.33,124.35,124.07,124.13,13904.0,124.33,124.35,124.07,124.13,13904.0
2018-12-12 10:30:00,124.09,124.26,123.96,124.16,14894.0,124.09,124.26,123.96,124.16,14894.0
2018-12-12 10:35:00,124.16,124.34,123.97,124.01,14162.0,124.16,124.34,123.97,124.01,14162.0
2018-12-12 10:40:00,123.97,124.28,123.97,124.26,5269.0,123.97,124.28,123.97,124.26,5269.0
2018-12-12 10:45:00,124.27,124.65,124.21,124.22,13463.0,124.27,124.65,124.21,124.22,13463.0
2018-12-12 10:50:00,124.3,124.88,124.27,124.38,37159.0,124.3,124.88,124.27,124.38,37159.0
2018-12-12 10:55:00,124.29,124.49,124.22,124.44,5403.0,124.29,124.49,124.22,124.44,5403.0
2018-12-12 11:00:00,124.48,124.51,124.23,124.41,8164.0,124.48,124.51,124.23,124.41,8164.0
2018-12-12 11:05:00,124.42,124.79,124.42,124.78,11616.0,124.42,124.79,124.42,124.78,11616.0
2018-12-12 11:10:00,124.74,124.83,124.49,124.71,8275.0,124.74,124.83,124.49,124.71,8275.0
2018-12-12 11:15:00,124.76,125.01,124.64,124.8,6234.0,124.76,125.01,124.64,124.8,6234.0
2018-12-12 11:20:00,124.79,124.92,124.68,124.78,8297.0,124.79,124.92,124.68,124.78,8297.0
2018-12-12 11:25:00,124.88,125.0,124.64,124.68,4500.0,124.88,125.0,124.64,124.68,4500.0
2018-12-12 11:30:00,124.72,124.76,124.43,124.43,3864.0,124.72,124.76,124.43,124.43,3864.0
2018-12-12 11:35:00,124.29,124.36,124.17,124.24,5645.0,124.29,124.36,124.17,124.24,5645.0
2018-12-12 11:40:00,124.26,124.54,124.25,124.53,3100.0,124.26,124.54,124.25,124.53,3100.0
2018-12-12 11:45:00,124.52,124.81,124.46,124.81,7882.0,124.52,124.81,124.46,124.81,7882.0
2018-12-12 11:50:00,124.74,125.03,124.63,124.96,10086.0,124.74,125.03,124.63,124.96,10086.0
2018-12-12 11:55:00,124.92,124.96,124.68,124.85,7905.0,124.92,124.96,124.68,124.85,7905.0
2018-12-12 12:00:00,124.92,125.03,124.77,124.83,5535.0,124.92,125.03,124.77,124.83,5535.0
2018-12-12 12:05:00,124.77,124.79,124.6,124.69,9300.0,124.77,124.79,124.6,124.69,9300.0
2018-12-12 12:10:00,124.77,124.85,124.63,124.73,8541.0,124.77,124.85,124.63,124.73,8541.0
2018-12-12 12:15:00,124.73,124.78,124.61,124.76,10500.0,124.73,124.78,124.61,124.76,10500.0
2018-12-12 12:20:00,124.74,124.84,124.67,124.84,8477.0,124.74,124.84,124.67,124.84,8477.0
2018-12-12 12:25:00,124.8,124.9,124.77,124.89,6926.0,124.8,124.9,124.77,124.89,6926.0
2018-12-12 12:30:00,124.89,124.93,124.75,124.78,7652.0,124.89,124.93,124.75,124.78,7652.0
2018-12-12 12:35:00,124.77,124.81,124.48,124.51,6248.0,124.77,124.81,124.48,124.51,6248.0
2018-12-12 12:40:00,124.56,124.69,124.54,124.63,9902.0,124.56,124.69,124.54,124.63,9902.0
2018-12-12 12:45:00,124.63,124.65,124.49,124.59,6105.0,124.63,124.65,124.49,124.59,6105.0
2018-12-12 12:50:00,124.62,124.68,124.54,124.63,7299.0,124.62,124.68,124.54,124.63,7299.0
2018-12-12 12:55:00,124.63,124.74,124.56,124.62,7974.0,124.63,124.74,124.56,124.62,7974.0
2018-12-12 13:00:00,124.61,124.63,124.44,124.47,7453.0,124.61,124.63,124.44,124.47,7453.0
2018-12-12 13:05:00,124.47,124.52,124.42,124.46,7481.0,124.47,124.52,124.42,124.46,7481.0
2018-12-12 13:10:00,124.46,124.55,124.37,124.52,11639.0,124.46,124.55,124.37,124.52,11639.0
2018-12-12 13:15:00,124.52,124.62,124.5,124.58,5659.0,124.52,124.62,124.5,124.58,5659.0
2018-12-12 13:20:00,124.61,124.67,124.44,124.48,22711.0,124.61,124.67,124.44,124.48,22711.0
2018-12-12 13:25:00,124.51,124.62,124.41,124.45,18939.0,124.51,124.62,124.41,124.45,18939.0
2018-12-12 13:30:00,124.48,124.57,124.4,124.51,71681.0,124.48,124.57,124.4,124.51,71681.0
2018-12-12 13:35:00,124.52,124.55,124.33,124.4,16911.0,124.52,124.55,124.33,124.4,16911.0
2018-12-12 13:40:00,124.42,124.42,124.21,124.24,4793.0,124.42,124.42,124.21,124.24,4793.0
2018-12-12 13:45:00,124.28,124.55,124.24,124.51,9914.0,124.28,124.55,124.24,124.51,9914.0
2018-12-12 13:50:00,124.49,124.55,124.44,124.44,3430.0,124.49,124.55,124.44,124.44,3430.0
2018-12-12 13:55:00,124.44,124.44,124.17,124.28,4509.0,124.44,124.44,124.17,124.28,4509.0
2018-12-12 14:00:00,124.28,124.29,123.74,123.81,7978.0,124.28,124.29,123.74,123.81,7978.0
2018-12-12 14:05:00,123.73,123.77,123.53,123.56,8462.0,123.73,123.77,123.53,123.56,8462.0
2018-12-12 14:10:00,123.51,123.55,123.25,123.33,29144.0,123.51,123.55,123.25,123.33,29144.0
2018-12-12 14:15:00,123.32,123.59,123.29,123.59,22918.0,123.32,123.59,123.29,123.59,22918.0
2018-12-12 14:20:00,123.65,123.65,122.98,122.99,15887.0,123.65,123.65,122.98,122.99,15887.0
2018-12-12 14:25:00,122.93,122.95,122.61,122.65,10831.0,122.93,122.95,122.61,122.65,10831.0
2018-12-12 14:30:00,122.63,123.01,122.34,122.97,22982.0,122.63,123.01,122.34,122.97,22982.0
2018-12-12 14:35:00,122.95,123.05,122.87,122.93,8707.0,122.95,123.05,122.87,122.93,8707.0
2018-12-12 14:40:00,122.96,123.0,122.1,122.38,10935.0,122.96,123.0,122.1,122.38,10935.0
2018-12-12 14:45:00,122.42,122.79,122.12,122.15,11952.0,122.42,122.79,122.12,122.15,11952.0
2018-12-12 14:50:00,122.15,122.61,122.1,122.3,18380.0,122.15,122.61,122.1,122.3,18380.0
2018-12-12 14:55:00,122.34,122.65,122.31,122.52,7478.0,122.34,122.65,122.31,122.52,7478.0
2018-12-12 15:00:00,122.47,122.72,122.34,122.45,6302.0,122.47,122.72,122.34,122.45,6302.0
2018-12-12 15:05:00,122.5,122.85,122.46,122.85,7105.0,122.5,122.85,122.46,122.85,7105.0
2018-12-12 15:10:00,122.9,123.11,122.88,122.93,8983.0,122.9,123.11,122.88,122.93,8983.0
2018-12-12 15:15:00,122.93,122.93,122.55,122.64,9904.0,122.93,122.93,122.55,122.64,9904.0
2018-12-12 15:20:00,122.65,122.74,122.59,122.69,7141.0,122.65,122.74,122.59,122.69,7141.0
2018-12-12 15:25:00,122.69,122.83,122.57,122.69,12569.0,122.69,122.83,122.57,122.69,12569.0
2018-12-12 15:30:00,122.72,122.97,122.65,122.71,11658.0,122.72,122.97,122.65,122.71,11658.0
2018-12-12 15:35:00,122.7,123.07,122.66,123.0,15126.0,122.7,123.07,122.66,123.0,15126.0
2018-12-12 15:40:00,123.01,123.13,122.75,122.93,53137.0,123.01,123.13,122.75,122.93,53137.0
2018-12-12 15:45:00,122.93,123.05,122.79,122.88,31875.0,122.93,123.05,122.79,122.88,31875.0
2018-12-12 15:50:00,122.87,122.91,122.76,122.89,30673.0,122.87,122.91,122.76,122.89,30673.0
2018-12-12 15:55:00,122.86,122.86,122.27,122.34,99224.0,122.86,122.86,122.27,122.34,99224.0
2018-12-13 09:30:00,122.73,123.11,122.73,123.11,8112.0,122.73,123.11,122.73,123.11,8112.0
2018-12-13 09:35:00,123.21,123.71,123.14,123.67,9280.0,123.21,123.71,123.14,123.67,9280.0
2018-12-13 09:40:00,123.72,123.82,123.36,123.36,4118.0,123.72,123.82,123.36,123.36,4118.0
2018-12-13 09:45:00,123.18,123.18,122.54,122.54,3064.0,123.18,123.18,122.54,122.54,3064.0
2018-12-13 09:50:00,122.53,122.73,122.27,122.28,4274.0,122.53,122.73,122.27,122.28,4274.0
2018-12-13 09:55:00,122.34,122.78,122.34,122.65,3807.0,122.34,122.78,122.34,122.65,3807.0
2018-12-13 10:00:00,122.7,122.96,122.57,122.95,16109.0,122.7,122.96,122.57,122.95,16109.0
2018-12-13 10:05:00,122.95,122.95,122.52,122.52,2845.0,122.95,122.95,122.52,122.52,2845.0
2018-12-13 10:10:00,122.58,122.86,122.31,122.71,7983.0,122.58,122.86,122.31,122.71,7983.0
2018-12-13 10:15:00,122.73,122.76,122.33,122.36,3667.0,122.73,122.76,122.33,122.36,3667.0
2018-12-13 10:20:00,122.37,122.91,122.32,122.91,4500.0,122.37,122.91,122.32,122.91,4500.0
2018-12-13 10:25:00,123.0,123.0,122.35,122.36,6470.0,123.0,123.0,122.35,122.36,6470.0
2018-12-13 10:30:00,122.29,122.4,122.11,122.16,4716.0,122.29,122.4,122.11,122.16,4716.0
2018-12-13 10:35:00,122.14,122.36,121.78,121.95,8261.0,122.14,122.36,121.78,121.95,8261.0
2018-12-13 10:40:00,121.87,121.91,121.62,121.66,1144.0,121.87,121.91,121.62,121.66,1144.0
2018-12-13 10:45:00,121.67,121.97,121.26,121.57,8001.0,121.67,121.97,121.26,121.57,8001.0
2018-12-13 10:50:00,121.66,121.66,121.02,121.19,10007.0,121.66,121.66,121.02,121.19,10007.0
2018-12-13 10:55:00,121.19,121.48,121.14,121.35,6580.0,121.19,121.48,121.14,121.35,6580.0
2018-12-13 11:00:00,121.31,121.31,120.88,121.06,3917.0,121.31,121.31,120.88,121.06,3917.0
2018-12-13 11:05:00,121.06,121.38,120.99,121.34,2159.0,121.06,121.38,120.99,121.34,2159.0
2018-12-13 11:10:00,121.2,121.27,120.89,120.89,26957.0,121.2,121.27,120.89,120.89,26957.0
2018-12-13 11:15:00,120.7,120.79,120.45,120.48,5243.0,120.7,120.79,120.45,120.48,5243.0
2018-12-13 11:20:00,120.51,120.71,120.42,120.42,4863.0,120.51,120.71,120.42,120.42,4863.0
2018-12-13 11:25:00,120.39,120.76,120.39,120.59,3145.0,120.39,120.76,120.39,120.59,3145.0
2018-12-13 11:30:00,120.5,120.86,120.44,120.77,4664.0,120.5,120.86,120.44,120.77,4664.0
2018-12-13 11:35:00,120.85,120.89,120.73,120.89,1410.0,120.85,120.89,120.73,120.89,1410.0
2018-12-13 11:40:00,120.84,121.08,120.57,120.91,4575.0,120.84,121.08,120.57,120.91,4575.0
2018-12-13 11:45:00,120.91,121.05,120.62,120.72,27311.0,120.91,121.05,120.62,120.72,27311.0
2018-12-13 11:50:00,120.62,120.64,120.25,120.33,4037.0,120.62,120.64,120.25,120.33,4037.0
2018-12-13 11:55:00,120.44,120.58,120.18,120.19,3200.0,120.44,120.58,120.18,120.19,3200.0
2018-12-13 12:00:00,120.2,120.32,119.96,120.11,3300.0,120.2,120.32,119.96,120.11,3300.0
2018-12-13 12:05:00,119.97,120.49,119.97,120.26,3311.0,119.97,120.49,119.97,120.26,3311.0
2018-12-13 12:10:00,120.41,120.47,120.19,120.46,2000.0,120.41,120.47,120.19,120.46,2000.0
2018-12-13 12:15:00,120.27,120.5,120.11,120.19,2830.0,120.27,120.5,120.11,120.19,2830.0
2018-12-13 12:20:00,120.07,120.1,120.03,120.04,1700.0,120.07,120.1,120.03,120.04,1700.0
2018-12-13 12:25:00,119.96,119.96,119.73,119.87,4624.0,119.96,119.96,119.73,119.87,4624.0
2018-12-13 12:30:00,119.91,120.08,119.87,120.02,2259.0,119.91,120.08,119.87,120.02,2259.0
2018-12-13 12:35:00,119.98,120.19,119.77,120.0,5700.0,119.98,120.19,119.77,120.0,5700.0
2018-12-13 12:40:00,119.99,120.07,119.87,119.87,3860.0,119.99,120.07,119.87,119.87,3860.0
2018-12-13 12:45:00,119.76,119.83,119.61,119.8,9055.0,119.76,119.83,119.61,119.8,9055.0
2018-12-13 12:50:00,119.83,119.96,119.66,119.66,4700.0,119.83,119.96,119.66,119.66,4700.0
2018-12-13 12:55:00,119.67,119.79,119.61,119.79,1700.0,119.67,119.79,119.61,119.79,1700.0
2018-12-13 13:00:00,119.8,119.88,119.73,119.73,4500.0,119.8,119.88,119.73,119.73,4500.0
2018-12-13 13:05:00,119.73,119.91,119.61,119.81,3200.0,119.73,119.91,119.61,119.81,3200.0
2018-12-13 13:10:00,119.86,120.15,119.77,120.15,3432.0,119.86,120.15,119.77,120.15,3432.0
2018-12-13 13:15:00,120.15,120.29,120.08,120.14,10333.0,120.15,120.29,120.08,120.14,10333.0
2018-12-13 13:20:00,120.21,120.57,120.21,120.35,4857.0,120.21,120.57,120.21,120.35,4857.0
2018-12-13 13:25:00,120.3,120.46,120.14,120.44,8206.0,120.3,120.46,120.14,120.44,8206.0
2018-12-13 13:30:00,120.39,120.74,120.34,120.55,9393.0,120.39,120.74,120.34,120.55,9393.0
2018-12-13 13:35:00,120.48,120.85,120.3,120.85,6808.0,120.48,120.85,120.3,120.85,6808.0
2018-12-13 13:40:00,120.95,121.08,120.81,121.08,6097.0,120.95,121.08,120.81,121.08,6097.0
2018-12-13 13:45:00,121.13,121.13,120.57,120.58,3000.0,121.13,121.13,120.57,120.58,3000.0
2018-12-13 13:50:00,120.56,120.71,120.38,120.38,1919.0,120.56,120.71,120.38,120.38,1919.0
2018-12-13 13:55:00,120.5,120.77,120.45,120.74,7531.0,120.5,120.77,120.45,120.74,7531.0
2018-12-13 14:00:00,120.71,120.78,120.48,120.48,5086.0,120.71,120.78,120.48,120.48,5086.0
2018-12-13 14:05:00,120.53,120.53,120.22,120.22,2600.0,120.53,120.53,120.22,120.22,2600.0
2018-12-13 14:10:00,120.21,120.44,120.06,120.33,6032.0,120.21,120.44,120.06,120.33,6032.0
2018-12-13 14:15:00,120.42,120.63,120.27,120.61,3575.0,120.42,120.63,120.27,120.61,3575.0
2018-12-13 14:20:00,120.57,120.58,120.39,120.39,2100.0,120.57,120.58,120.39,120.39,2100.0
2018-12-13 14:25:00,120.39,120.62,120.23,120.62,3997.0,120.39,120.62,120.23,120.62,3997.0
2018-12-13 14:30:00,120.57,120.6,120.32,120.45,4400.0,120.57,120.6,120.32,120.45,4400.0
2018-12-13 14:35:00,120.41,120.8,120.31,120.72,4258.0,120.41,120.8,120.31,120.72,4258.0
2018-12-13 14:40:00,120.67,120.89,120.55,120.71,6149.0,120.67,120.89,120.55,120.71,6149.0
2018-12-13 14:45:00,120.7,120.83,120.6,120.78,3800.0,120.7,120.83,120.6,120.78,3800.0
2018-12-13 14:50:00,120.82,121.09,120.82,120.9,4300.0,120.82,121.09,120.82,120.9,4300.0
2018-12-13 14:55:00,120.88,121.25,120.88,121.14,6500.0,120.88,121.25,120.88,121.14,6500.0
2018-12-13 15:00:00,121.14,121.14,120.78,120.92,4353.0,121.14,121.14,120.78,120.92,4353.0
2018-12-13 15:05:00,120.89,120.89,120.66,120.66,4800.0,120.89,120.89,120.66,120.66,4800.0
2018-12-13 15:10:00,120.67,120.93,120.59,120.83,6700.0,120.67,120.93,120.59,120.83,6700.0
2018-12-13 15:15:00,120.88,121.22,120.88,121.1,11202.0,120.88,121.22,120.88,121.1,11202.0
2018-12-13 15:20:00,121.11,121.45,121.11,121.33,14220.0,121.11,121.45,121.11,121.33,14220.0
2018-12-13 15:25:00,121.29,121.45,121.21,121.29,7592.0,121.29,121.45,121.21,121.29,7592.0
2018-12-13 15:30:00,121.3,121.46,121.16,121.26,13030.0,121.3,121.46,121.16,121.26,13030.0
2018-12-13 15:35:00,121.27,121.38,121.1,121.34,15558.0,121.27,121.38,121.1,121.34,15558.0
2018-12-13 15:40:00,121.29,121.68,121.23,121.68,16662.0,121.29,121.68,121.23,121.68,16662.0
2018-12-13 15:45:00,121.68,121.85,121.47,121.52,19883.0,121.68,121.85,121.47,121.52,19883.0
2018-12-13 15:50:00,121.51,121.54,121.41,121.51,20614.0,121.51,121.54,121.41,121.51,20614.0
2018-12-13 15:55:00,121.5,121.66,121.46,121.51,67162.0,121.5,121.66,121.46,121.51,67162.0
2018-12-14 09:30:00,120.71,120.71,119.55,119.92,13727.0,120.71,120.71,119.55,119.92,13727.0
2018-12-14 09:35:00,119.85,119.91,119.52,119.59,5790.0,119.85,119.91,119.52,119.59,5790.0
2018-12-14 09:40:00,119.52,119.86,119.21,119.86,19129.0,119.52,119.86,119.21,119.86,19129.0
2018-12-14 09:45:00,119.95,120.48,119.94,119.94,7535.0,119.95,120.48,119.94,119.94,7535.0
2018-12-14 09:50:00,119.91,120.26,119.81,119.93,9805.0,119.91,120.26,119.81,119.93,9805.0
2018-12-14 09:55:00,119.94,120.2,119.93,120.06,22436.0,119.94,120.2,119.93,120.06,22436.0
2018-12-14 10:00:00,120.05,120.28,120.0,120.22,21946.0,120.05,120.28,120.0,120.22,21946.0
2018-12-14 10:05:00,120.16,120.4,120.0,120.33,9777.0,120.16,120.4,120.0,120.33,9777.0
2018-12-14 10:10:00,120.29,120.33,119.92,120.07,11018.0,120.29,120.33,119.92,120.07,11018.0
2018-12-14 10:15:00,120.17,120.51,120.15,120.29,7131.0,120.17,120.51,120.15,120.29,7131.0
2018-12-14 10:20:00,120.23,120.38,120.14,120.14,4400.0,120.23,120.38,120.14,120.14,4400.0
2018-12-14 10:25:00,120.14,120.26,119.87,120.0,11600.0,120.14,120.26,119.87,120.0,11600.0
2018-12-14 10:30:00,119.97,120.02,119.76,120.01,9402.0,119.97,120.02,119.76,120.01,9402.0
2018-12-14 10:35:00,120.01,120.19,119.98,120.07,4132.0,120.01,120.19,119.98,120.07,4132.0
2018-12-14 10:40:00,120.05,120.05,119.84,119.88,8931.0,120.05,120.05,119.84,119.88,8931.0
2018-12-14 10:45:00,119.88,120.21,119.87,120.04,6502.0,119.88,120.21,119.87,120.04,6502.0
2018-12-14 10:50:00,120.03,120.4,120.03,120.26,4300.0,120.03,120.4,120.03,120.26,4300.0
2018-12-14 10:55:00,120.16,120.16,119.83,119.85,6900.0,120.16,120.16,119.83,119.85,6900.0
2018-12-14 11:00:00,119.85,120.17,119.85,120.09,7916.0,119.85,120.17,119.85,120.09,7916.0
2018-12-14 11:05:00,120.06,120.15,119.96,120.04,7200.0,120.06,120.15,119.96,120.04,7200.0
2018-12-14 11:10:00,119.98,120.06,119.77,119.92,8300.0,119.98,120.06,119.77,119.92,8300.0
2018-12-14 11:15:00,119.89,119.94,119.79,119.79,5319.0,119.89,119.94,119.79,119.79,5319.0
2018-12-14 11:20:00,119.78,119.84,119.31,119.32,6247.0,119.78,119.84,119.31,119.32,6247.0
2018-12-14 11:25:00,119.24,119.41,119.19,119.2,4900.0,119.24,119.41,119.19,119.2,4900.0
2018-12-14 11:30:00,119.23,119.62,119.22,119.44,5084.0,119.23,119.62,119.22,119.44,5084.0
2018-12-14 11:35:00,119.47,119.58,119.27,119.33,4100.0,119.47,119.58,119.27,119.33,4100.0
2018-12-14 11:40:00,119.35,119.44,119.15,119.15,4500.0,119.35,119.44,119.15,119.15,4500.0
2018-12-14 11:45:00,119.1,119.11,118.78,118.92,5200.0,119.1,119.11,118.78,118.92,5200.0
2018-12-14 11:50:00,118.88,118.88,118.53,118.77,4205.0,118.88,118.88,118.53,118.77,4205.0
2018-12-14 11:55:00,118.82,118.84,118.36,118.37,4938.0,118.82,118.84,118.36,118.37,4938.0
2018-12-14 12:00:00,118.4,118.59,118.34,118.52,5600.0,118.4,118.59,118.34,118.52,5600.0
2018-12-14 12:05:00,118.52,118.62,118.42,118.54,4886.0,118.52,118.62,118.42,118.54,4886.0
2018-12-14 12:10:00,118.54,118.62,118.31,118.31,5100.0,118.54,118.62,118.31,118.31,5100.0
2018-12-14 12:15:00,118.32,118.63,118.32,118.6,4400.0,118.32,118.63,118.32,118.6,4400.0
2018-12-14 12:20:00,118.62,118.89,118.61,118.84,5800.0,118.62,118.89,118.61,118.84,5800.0
2018-12-14 12:25:00,118.78,118.78,118.58,118.75,4200.0,118.78,118.78,118.58,118.75,4200.0
2018-12-14 12:30:00,118.81,118.97,118.74,118.79,4800.0,118.81,118.97,118.74,118.79,4800.0
2018-12-14 12:35:00,118.8,118.83,118.61,118.64,4035.0,118.8,118.83,118.61,118.64,4035.0
2018-12-14 12:40:00,118.63,118.63,118.28,118.33,2840.0,118.63,118.63,118.28,118.33,2840.0
2018-12-14 12:45:00,118.33,118.45,118.22,118.45,4529.0,118.33,118.45,118.22,118.45,4529.0
2018-12-14 12:50:00,118.47,118.78,118.47,118.78,3840.0,118.47,118.78,118.47,118.78,3840.0
2018-12-14 12:55:00,118.88,118.9,118.68,118.76,8812.0,118.88,118.9,118.68,118.76,8812.0
2018-12-14 13:00:00,118.76,118.9,118.71,118.84,22940.0,118.76,118.9,118.71,118.84,22940.0
2018-12-14 13:05:00,118.88,119.05,118.8,119.04,6398.0,118.88,119.05,118.8,119.04,6398.0
2018-12-14 13:10:00,119.0,119.15,118.94,119.15,8058.0,119.0,119.15,118.94,119.15,8058.0
2018-12-14 13:15:00,119.15,119.15,118.86,118.9,58600.0,119.15,119.15,118.86,118.9,58600.0
2018-12-14 13:20:00,118.93,119.03,118.78,118.78,88664.0,118.93,119.03,118.78,118.78,88664.0
2018-12-14 13:25:00,118.79,119.01,118.76,118.84,10543.0,118.79,119.01,118.76,118.84,10543.0
2018-12-14 13:30:00,118.79,118.81,118.31,118.31,29128.0,118.79,118.81,118.31,118.31,29128.0
2018-12-14 13:35:00,118.25,118.45,118.24,118.43,5909.0,118.25,118.45,118.24,118.43,5909.0
2018-12-14 13:40:00,118.34,118.65,118.34,118.54,8000.0,118.34,118.65,118.34,118.54,8000.0
2018-12-14 13:45:00,118.54,118.69,118.4,118.45,4211.0,118.54,118.69,118.4,118.45,4211.0
2018-12-14 13:50:00,118.44,118.53,118.34,118.44,5100.0,118.44,118.53,118.34,118.44,5100.0
2018-12-14 13:55:00,118.31,118.31,118.03,118.04,6284.0,118.31,118.31,118.03,118.04,6284.0
2018-12-14 14:00:00,118.05,118.27,118.0,118.27,7302.0,118.05,118.27,118.0,118.27,7302.0
2018-12-14 14:05:00,118.32,118.43,118.3,118.3,2108.0,118.32,118.43,118.3,118.3,2108.0
2018-12-14 14:10:00,118.27,118.27,117.98,118.11,7600.0,118.27,118.27,117.98,118.11,7600.0
2018-12-14 14:15:00,118.17,118.6,118.17,118.57,76750.0,118.17,118.6,118.17,118.57,76750.0
2018-12-14 14:20:00,118.57,118.69,118.3,118.69,8503.0,118.57,118.69,118.3,118.69,8503.0
2018-12-14 14:25:00,118.72,118.72,118.37,118.5,6621.0,118.72,118.72,118.37,118.5,6621.0
2018-12-14 14:30:00,118.44,118.46,118.09,118.11,5000.0,118.44,118.46,118.09,118.11,5000.0
2018-12-14 14:35:00,118.16,118.16,117.89,117.89,6029.0,118.16,118.16,117.89,117.89,6029.0
2018-12-14 14:40:00,117.92,118.03,117.75,117.84,5100.0,117.92,118.03,117.75,117.84,5100.0
2018-12-14 14:45:00,117.8,117.98,117.76,117.87,6698.0,117.8,117.98,117.76,117.87,6698.0
2018-12-14 14:50:00,117.89,118.05,117.86,117.86,56205.0,117.89,118.05,117.86,117.86,56205.0
2018-12-14 14:55:00,117.82,118.19,117.74,118.07,7130.0,117.82,118.19,117.74,118.07,7130.0
2018-12-14 15:00:00,118.08,118.31,117.95,117.98,10036.0,118.08,118.31,117.95,117.98,10036.0
2018-12-14 15:05:00,117.94,118.12,117.74,117.74,3100.0,117.94,118.12,117.74,117.74,3100.0
2018-12-14 15:10:00,117.78,118.26,117.78,118.15,9923.0,117.78,118.26,117.78,118.15,9923.0
2018-12-14 15:15:00,118.14,118.17,117.93,118.04,61900.0,118.14,118.17,117.93,118.04,61900.0
2018-12-14 15:20:00,118.05,118.05,117.82,117.99,11350.0,118.05,118.05,117.82,117.99,11350.0
2018-12-14 15:25:00,117.94,118.08,117.84,117.95,8165.0,117.94,118.08,117.84,117.95,8165.0
2018-12-14 15:30:00,118.0,118.01,117.66,117.75,6606.0,118.0,118.01,117.66,117.75,6606.0
2018-12-14 15:35:00,117.71,117.82,117.64,117.77,8000.0,117.71,117.82,117.64,117.77,8000.0
2018-12-14 15:40:00,117.76,117.79,117.6,117.63,13069.0,117.76,117.79,117.6,117.63,13069.0
2018-12-14 15:45:00,117.64,117.9,117.61,117.78,23901.0,117.64,117.9,117.61,117.78,23901.0
2018-12-14 15:50:00,117.81,117.98,117.76,117.95,21027.0,117.81,117.98,117.76,117.95,21027.0
2018-12-14 15:55:00,117.95,118.15,117.8,118.0,66583.0,117.95,118.15,117.8,118.0,66583.0
2018-12-17 09:30:00,117.5,117.5,116.21,116.24,17187.0,117.5,117.5,116.21,116.24,17187.0
2018-12-17 09:35:00,115.95,115.95,115.27,115.3,10900.0,115.95,115.95,115.27,115.3,10900.0
2018-12-17 09:40:00,115.47,115.64,115.22,115.25,17345.0,115.47,115.64,115.22,115.25,17345.0
2018-12-17 09:45:00,115.41,115.47,115.06,115.27,11123.0,115.41,115.47,115.06,115.27,11123.0
2018-12-17 09:50:00,115.23,115.45,115.1,115.25,7166.0,115.23,115.45,115.1,115.25,7166.0
2018-12-17 09:55:00,115.17,116.04,115.1,116.04,7223.0,115.17,116.04,115.1,116.04,7223.0
2018-12-17 10:00:00,116.05,116.95,115.92,116.0,34526.0,116.05,116.95,115.92,116.0,34526.0
2018-12-17 10:05:00,115.9,116.0,115.58,115.81,91974.0,115.9,116.0,115.58,115.81,91974.0
2018-12-17 10:10:00,115.73,116.32,115.71,116.32,6184.0,115.73,116.32,115.71,116.32,6184.0
2018-12-17 10:15:00,116.4,116.51,116.06,116.14,76725.0,116.4,116.51,116.06,116.14,76725.0
2018-12-17 10:20:00,116.25,116.61,115.96,116.39,4600.0,116.25,116.61,115.96,116.39,4600.0
2018-12-17 10:25:00,116.4,116.88,116.28,116.37,7038.0,116.4,116.88,116.28,116.37,7038.0
2018-12-17 10:30:00,116.61,116.61,116.09,116.19,4803.0,116.61,116.61,116.09,116.19,4803.0
2018-12-17 10:35:00,116.14,116.2,115.84,115.92,4558.0,116.14,116.2,115.84,115.92,4558.0
2018-12-17 10:40:00,115.84,116.84,115.83,116.57,3293.0,115.84,116.84,115.83,116.57,3293.0
2018-12-17 10:45:00,116.62,116.81,116.57,116.79,2364.0,116.62,116.81,116.57,116.79,2364.0
2018-12-17 10:50:00,116.65,116.8,116.39,116.49,50568.0,116.65,116.8,116.39,116.49,50568.0
2018-12-17 10:55:00,116.57,116.85,116.55,116.66,31001.0,116.57,116.85,116.55,116.66,31001.0
2018-12-17 11:00:00,116.62,117.09,116.53,117.01,7340.0,116.62,117.09,116.53,117.01,7340.0
2018-12-17 11:05:00,117.11,117.69,117.08,117.66,39646.0,117.11,117.69,117.08,117.66,39646.0
2018-12-17 11:10:00,117.68,117.8,117.53,117.8,4599.0,117.68,117.8,117.53,117.8,4599.0
2018-12-17 11:15:00,117.93,117.95,117.59,117.6,3500.0,117.93,117.95,117.59,117.6,3500.0
2018-12-17 11:20:00,117.66,117.73,117.46,117.73,5051.0,117.66,117.73,117.46,117.73,5051.0
2018-12-17 11:25:00,117.76,118.01,117.57,117.57,4097.0,117.76,118.01,117.57,117.57,4097.0
2018-12-17 11:30:00,117.49,117.49,117.1,117.17,4761.0,117.49,117.49,117.1,117.17,4761.0
2018-12-17 11:35:00,117.12,117.12,116.95,117.05,2000.0,117.12,117.12,116.95,117.05,2000.0
2018-12-17 11:40:00,117.06,117.23,116.75,117.06,6028.0,117.06,117.23,116.75,117.06,6028.0
2018-12-17 11:45:00,117.04,117.33,116.91,117.29,4891.0,117.04,117.33,116.91,117.29,4891.0
2018-12-17 11:50:00,117.32,117.35,117.19,117.28,3000.0,117.32,117.35,117.19,117.28,3000.0
2018-12-17 11:55:00,117.26,117.65,117.26,117.59,6047.0,117.26,117.65,117.26,117.59,6047.0
2018-12-17 12:00:00,117.56,117.92,117.56,117.91,5998.0,117.56,117.92,117.56,117.91,5998.0
2018-12-17 12:05:00,117.98,118.04,117.78,117.78,6000.0,117.98,118.04,117.78,117.78,6000.0
2018-12-17 12:10:00,117.76,117.83,117.5,117.5,13600.0,117.76,117.83,117.5,117.5,13600.0
2018-12-17 12:15:00,117.47,117.61,117.32,117.5,5177.0,117.47,117.61,117.32,117.5,5177.0
2018-12-17 12:20:00,117.49,117.59,117.35,117.45,7087.0,117.49,117.59,117.35,117.45,7087.0
2018-12-17 12:25:00,117.37,117.37,116.9,116.9,6323.0,117.37,117.37,116.9,116.9,6323.0
2018-12-17 12:30:00,116.95,116.99,116.63,116.63,3725.0,116.95,116.99,116.63,116.63,3725.0
2018-12-17 12:35:00,116.58,116.73,116.51,116.7,3658.0,116.58,116.73,116.51,116.7,3658.0
2018-12-17 12:40:00,116.69,116.82,116.52,116.57,3429.0,116.69,116.82,116.52,116.57,3429.0
2018-12-17 12:45:00,116.54,116.77,116.53,116.77,1923.0,116.54,116.77,116.53,116.77,1923.0
2018-12-17 12:50:00,116.71,116.71,116.06,116.24,4260.0,116.71,116.71,116.06,116.24,4260.0
2018-12-17 12:55:00,116.17,116.17,115.99,116.04,3354.0,116.17,116.17,115.99,116.04,3354.0
2018-12-17 13:00:00,116.02,116.22,115.89,116.03,3199.0,116.02,116.22,115.89,116.03,3199.0
2018-12-17 13:05:00,116.07,116.45,115.99,116.39,11358.0,116.07,116.45,115.99,116.39,11358.0
2018-12-17 13:10:00,116.43,116.45,116.19,116.29,3624.0,116.43,116.45,116.19,116.29,3624.0
2018-12-17 13:15:00,116.22,116.23,116.11,116.2,2515.0,116.22,116.23,116.11,116.2,2515.0
2018-12-17 13:20:00,116.15,116.26,115.86,116.26,6339.0,116.15,116.26,115.86,116.26,6339.0
2018-12-17 13:25:00,116.26,116.33,116.0,116.08,4999.0,116.26,116.33,116.0,116.08,4999.0
2018-12-17 13:30:00,116.05,116.27,115.87,115.88,7739.0,116.05,116.27,115.87,115.88,7739.0
2018-12-17 13:35:00,115.85,115.95,115.37,115.56,4741.0,115.85,115.95,115.37,115.56,4741.0
2018-12-17 13:40:00,115.52,115.76,115.52,115.61,7796.0,115.52,115.76,115.52,115.61,7796.0
2018-12-17 13:45:00,115.54,115.54,115.36,115.37,4540.0,115.54,115.54,115.36,115.37,4540.0
2018-12-17 13:50:00,115.35,115.45,115.26,115.36,9200.0,115.35,115.45,115.26,115.36,9200.0
2018-12-17 13:55:00,115.48,115.75,115.45,115.45,5144.0,115.48,115.75,115.45,115.45,5144.0
2018-12-17 14:00:00,115.47,115.57,115.26,115.26,5477.0,115.47,115.57,115.26,115.26,5477.0
2018-12-17 14:05:00,115.37,115.55,115.25,115.25,4800.0,115.37,115.55,115.25,115.25,4800.0
2018-12-17 14:10:00,115.32,115.45,115.28,115.45,5333.0,115.32,115.45,115.28,115.45,5333.0
2018-12-17 14:15:00,115.45,115.79,115.32,115.77,7121.0,115.45,115.79,115.32,115.77,7121.0
2018-12-17 14:20:00,115.68,115.97,115.68,115.84,5700.0,115.68,115.97,115.68,115.84,5700.0
2018-12-17 14:25:00,115.85,115.85,115.5,115.59,4954.0,115.85,115.85,115.5,115.59,4954.0
2018-12-17 14:30:00,115.61,115.75,115.53,115.71,6191.0,115.61,115.75,115.53,115.71,6191.0
2018-12-17 14:35:00,115.72,115.81,115.63,115.73,4672.0,115.72,115.81,115.63,115.73,4672.0
2018-12-17 14:40:00,115.75,116.05,115.75,116.02,4125.0,115.75,116.05,115.75,116.02,4125.0
2018-12-17 14:45:00,116.0,116.18,115.93,115.96,7029.0,116.0,116.18,115.93,115.96,7029.0
2018-12-17 14:50:00,115.99,116.04,115.76,115.77,7860.0,115.99,116.04,115.76,115.77,7860.0
2018-12-17 14:55:00,115.74,116.07,115.74,115.98,9543.0,115.74,116.07,115.74,115.98,9543.0
2018-12-17 15:00:00,116.0,116.0,115.67,115.72,9763.0,116.0,116.0,115.67,115.72,9763.0
2018-12-17 15:05:00,115.77,116.05,115.61,115.61,9178.0,115.77,116.05,115.61,115.61,9178.0
2018-12-17 15:10:00,115.57,116.0,115.57,115.66,11463.0,115.57,116.0,115.57,115.66,11463.0
2018-12-17 15:15:00,115.71,115.76,115.41,115.49,14152.0,115.71,115.76,115.41,115.49,14152.0
2018-12-17 15:20:00,115.51,115.54,115.13,115.23,9953.0,115.51,115.54,115.13,115.23,9953.0
2018-12-17 15:25:00,115.23,115.24,114.96,115.13,8467.0,115.23,115.24,114.96,115.13,8467.0
2018-12-17 15:30:00,115.15,115.3,114.93,115.17,14871.0,115.15,115.3,114.93,115.17,14871.0
2018-12-17 15:35:00,115.15,115.41,115.0,115.16,14376.0,115.15,115.41,115.0,115.16,14376.0
2018-12-17 15:40:00,115.11,115.41,115.11,115.35,18899.0,115.11,115.41,115.11,115.35,18899.0
2018-12-17 15:45:00,115.38,115.68,114.91,115.1,46631.0,115.38,115.68,114.91,115.1,46631.0
2018-12-17 15:50:00,115.1,115.62,114.99,115.62,32036.0,115.1,115.62,114.99,115.62,32036.0
2018-12-17 15:55:00,115.64,116.01,115.49,115.72,183671.0,115.64,116.01,115.49,115.72,183671.0
2018-12-18 09:30:00,116.24,116.99,116.24,116.81,10109.0,116.24,116.99,116.24,116.81,10109.0
2018-12-18 09:35:00,116.46,116.9,115.62,115.64,3607.0,116.46,116.9,115.62,115.64,3607.0
2018-12-18 09:40:00,115.47,115.81,115.21,115.74,12716.0,115.47,115.81,115.21,115.74,12716.0
2018-12-18 09:45:00,115.75,115.75,115.53,115.53,6194.0,115.75,115.75,115.53,115.53,6194.0
2018-12-18 09:50:00,115.56,115.84,115.44,115.84,2600.0,115.56,115.84,115.44,115.84,2600.0
2018-12-18 09:55:00,115.82,116.5,115.82,116.33,7311.0,115.82,116.5,115.82,116.33,7311.0
2018-12-18 10:00:00,116.34,116.34,116.03,116.16,7263.0,116.34,116.34,116.03,116.16,7263.0
2018-12-18 10:05:00,116.11,116.38,116.04,116.04,4500.0,116.11,116.38,116.04,116.04,4500.0
2018-12-18 10:10:00,115.96,116.28,115.95,116.25,7489.0,115.96,116.28,115.95,116.25,7489.0
2018-12-18 10:15:00,116.32,116.4,115.72,115.9,5219.0,116.32,116.4,115.72,115.9,5219.0
2018-12-18 10:20:00,115.9,115.9,115.46,115.63,21051.0,115.9,115.9,115.46,115.63,21051.0
2018-12-18 10:25:00,115.64,115.96,115.64,115.77,3305.0,115.64,115.96,115.64,115.77,3305.0
2018-12-18 10:30:00,115.77,116.08,115.7,115.89,2607.0,115.77,116.08,115.7,115.89,2607.0
2018-12-18 10:35:00,115.97,116.04,115.66,115.97,4307.0,115.97,116.04,115.66,115.97,4307.0
2018-12-18 10:40:00,115.95,115.95,115.41,115.49,6700.0,115.95,115.95,115.41,115.49,6700.0
2018-12-18 10:45:00,115.5,115.73,115.44,115.73,11349.0,115.5,115.73,115.44,115.73,11349.0
2018-12-18 10:50:00,115.76,115.9,115.64,115.71,6434.0,115.76,115.9,115.64,115.71,6434.0
2018-12-18 10:55:00,115.77,115.81,115.45,115.45,8900.0,115.77,115.81,115.45,115.45,8900.0
2018-12-18 11:00:00,115.52,115.71,115.51,115.59,6509.0,115.52,115.71,115.51,115.59,6509.0
2018-12-18 11:05:00,115.58,115.69,115.47,115.52,8467.0,115.58,115.69,115.47,115.52,8467.0
2018-12-18 11:10:00,115.61,115.66,115.48,115.5,8505.0,115.61,115.66,115.48,115.5,8505.0
2018-12-18 11:15:00,115.54,115.62,115.36,115.62,11205.0,115.54,115.62,115.36,115.62,11205.0
2018-12-18 11:20:00,115.6,115.63,115.4,115.44,4094.0,115.6,115.63,115.4,115.44,4094.0
2018-12-18 11:25:00,115.41,115.53,115.38,115.53,3318.0,115.41,115.53,115.38,115.53,3318.0
2018-12-18 11:30:00,115.53,115.69,115.53,115.6,2730.0,115.53,115.69,115.53,115.6,2730.0
2018-12-18 11:35:00,115.62,115.86,115.59,115.61,3726.0,115.62,115.86,115.59,115.61,3726.0
2018-12-18 11:40:00,115.55,115.61,115.41,115.43,2900.0,115.55,115.61,115.41,115.43,2900.0
2018-12-18 11:45:00,115.4,115.52,115.34,115.47,2633.0,115.4,115.52,115.34,115.47,2633.0
2018-12-18 11:50:00,115.5,115.5,115.22,115.42,1800.0,115.5,115.5,115.22,115.42,1800.0
2018-12-18 11:55:00,115.42,115.45,115.06,115.13,56490.0,115.42,115.45,115.06,115.13,56490.0
2018-12-18 12:00:00,115.12,115.19,115.02,115.12,7538.0,115.12,115.19,115.02,115.12,7538.0
2018-12-18 12:05:00,115.09,115.52,115.09,115.52,12730.0,115.09,115.52,115.09,115.52,12730.0
2018-12-18 12:10:00,115.56,115.63,115.4,115.41,4700.0,115.56,115.63,115.4,115.41,4700.0
2018-12-18 12:15:00,115.37,115.56,115.3,115.56,4226.0,115.37,115.56,115.3,115.56,4226.0
2018-12-18 12:20:00,115.53,115.53,115.34,115.34,14264.0,115.53,115.53,115.34,115.34,14264.0
2018-12-18 12:25:00,115.31,115.33,115.05,115.05,3530.0,115.31,115.33,115.05,115.05,3530.0
2018-12-18 12:30:00,115.08,115.32,115.07,115.13,3716.0,115.08,115.32,115.07,115.13,3716.0
2018-12-18 12:35:00,115.08,115.12,115.02,115.02,1784.0,115.08,115.12,115.02,115.02,1784.0
2018-12-18 12:40:00,115.06,115.06,114.86,114.86,3124.0,115.06,115.06,114.86,114.86,3124.0
2018-12-18 12:45:00,115.0,115.15,114.86,115.05,6020.0,115.0,115.15,114.86,115.05,6020.0
2018-12-18 12:50:00,115.05,115.61,115.05,115.61,21422.0,115.05,115.61,115.05,115.61,21422.0
2018-12-18 12:55:00,115.65,115.83,115.54,115.6,50549.0,115.65,115.83,115.54,115.6,50549.0
2018-12-18 13:00:00,115.58,115.67,115.43,115.6,5305.0,115.58,115.67,115.43,115.6,5305.0
2018-12-18 13:05:00,115.63,115.69,115.5,115.55,6469.0,115.63,115.69,115.5,115.55,6469.0
2018-12-18 13:10:00,115.59,115.64,115.5,115.52,5100.0,115.59,115.64,115.5,115.52,5100.0
2018-12-18 13:15:00,115.46,115.47,115.31,115.37,3401.0,115.46,115.47,115.31,115.37,3401.0
2018-12-18 13:20:00,115.37,115.42,115.04,115.07,14207.0,115.37,115.42,115.04,115.07,14207.0
2018-12-18 13:25:00,115.07,115.09,114.82,114.93,5775.0,115.07,115.09,114.82,114.93,5775.0
2018-12-18 13:30:00,114.93,114.95,114.76,114.81,2895.0,114.93,114.95,114.76,114.81,2895.0
2018-12-18 13:35:00,114.87,114.87,114.63,114.63,8339.0,114.87,114.87,114.63,114.63,8339.0
2018-12-18 13:40:00,114.63,114.73,114.6,114.68,4500.0,114.63,114.73,114.6,114.68,4500.0
2018-12-18 13:45:00,114.63,114.76,114.59,114.74,4395.0,114.63,114.76,114.59,114.74,4395.0
2018-12-18 13:50:00,114.78,114.81,114.45,114.55,8118.0,114.78,114.81,114.45,114.55,8118.0
2018-12-18 13:55:00,114.49,114.49,114.13,114.13,4273.0,114.49,114.49,114.13,114.13,4273.0
2018-12-18 14:00:00,114.2,114.36,114.06,114.11,11466.0,114.2,114.36,114.06,114.11,11466.0
2018-12-18 14:05:00,114.15,114.62,114.15,114.62,19146.0,114.15,114.62,114.15,114.62,19146.0
2018-12-18 14:10:00,114.59,114.75,114.55,114.73,15079.0,114.59,114.75,114.55,114.73,15079.0
2018-12-18 14:15:00,114.68,114.96,114.58,114.96,13351.0,114.68,114.96,114.58,114.96,13351.0
2018-12-18 14:20:00,114.91,115.04,114.86,114.92,17739.0,114.91,115.04,114.86,114.92,17739.0
2018-12-18 14:25:00,114.92,115.31,114.87,115.31,6885.0,114.92,115.31,114.87,115.31,6885.0
2018-12-18 14:30:00,115.37,115.44,115.17,115.19,17507.0,115.37,115.44,115.17,115.19,17507.0
2018-12-18 14:35:00,115.14,115.48,115.1,115.42,15793.0,115.14,115.48,115.1,115.42,15793.0
2018-12-18 14:40:00,115.46,115.49,114.79,114.79,13739.0,115.46,115.49,114.79,114.79,13739.0
2018-12-18 14:45:00,114.8,114.8,114.56,114.79,6933.0,114.8,114.8,114.56,114.79,6933.0
2018-12-18 14:50:00,114.8,114.86,114.73,114.84,8265.0,114.8,114.86,114.73,114.84,8265.0
2018-12-18 14:55:00,114.81,114.93,114.5,114.5,12589.0,114.81,114.93,114.5,114.5,12589.0
2018-12-18 15:00:00,114.48,114.61,114.3,114.5,10005.0,114.48,114.61,114.3,114.5,10005.0
2018-12-18 15:05:00,114.53,114.72,114.3,114.51,15020.0,114.53,114.72,114.3,114.51,15020.0
2018-12-18 15:10:00,114.55,114.96,114.51,114.86,15743.0,114.55,114.96,114.51,114.86,15743.0
2018-12-18 15:15:00,114.87,115.23,114.77,115.15,23851.0,114.87,115.23,114.77,115.15,23851.0
2018-12-18 15:20:00,115.15,115.24,115.02,115.17,26283.0,115.15,115.24,115.02,115.17,26283.0
2018-12-18 15:25:00,115.14,115.25,115.04,115.17,28609.0,115.14,115.25,115.04,115.17,28609.0
2018-12-18 15:30:00,115.19,115.64,115.19,115.57,33681.0,115.19,115.64,115.19,115.57,33681.0
2018-12-18 15:35:00,115.58,115.65,115.38,115.38,28037.0,115.58,115.65,115.38,115.38,28037.0
2018-12-18 15:40:00,115.43,115.61,115.39,115.5,22773.0,115.43,115.61,115.39,115.5,22773.0
2018-12-18 15:45:00,115.53,116.02,115.53,115.98,28788.0,115.53,116.02,115.53,115.98,28788.0
2018-12-18 15:50:00,115.97,115.97,115.62,115.79,36545.0,115.97,115.97,115.62,115.79,36545.0
2018-12-18 15:55:00,115.8,115.8,115.3,115.44,106648.0,115.8,115.8,115.3,115.44,106648.0
2018-12-19 09:30:00,115.28,115.51,113.97,115.17,16455.0,115.28,115.51,113.97,115.17,16455.0
2018-12-19 09:35:00,115.02,115.14,114.73,114.99,5970.0,115.02,115.14,114.73,114.99,5970.0
2018-12-19 09:40:00,115.02,115.09,114.77,114.92,4653.0,115.02,115.09,114.77,114.92,4653.0
2018-12-19 09:45:00,115.04,115.17,114.62,114.71,6772.0,115.04,115.17,114.62,114.71,6772.0
2018-12-19 09:50:00,114.72,114.97,114.55,114.92,6128.0,114.72,114.97,114.55,114.92,6128.0
2018-12-19 09:55:00,114.96,115.23,114.81,114.88,8998.0,114.96,115.23,114.81,114.88,8998.0
2018-12-19 10:00:00,114.86,115.17,114.8,115.17,7781.0,114.86,115.17,114.8,115.17,7781.0
2018-12-19 10:05:00,115.21,115.23,115.02,115.1,6626.0,115.21,115.23,115.02,115.1,6626.0
2018-12-19 10:10:00,115.14,115.51,115.13,115.37,8482.0,115.14,115.51,115.13,115.37,8482.0
2018-12-19 10:15:00,115.35,115.7,115.3,115.66,10658.0,115.35,115.7,115.3,115.66,10658.0
2018-12-19 10:20:00,115.73,115.76,115.56,115.58,11327.0,115.73,115.76,115.56,115.58,11327.0
2018-12-19 10:25:00,115.62,115.69,115.47,115.56,8035.0,115.62,115.69,115.47,115.56,8035.0
2018-12-19 10:30:00,115.61,115.9,115.61,115.77,3509.0,115.61,115.9,115.61,115.77,3509.0
2018-12-19 10:35:00,115.85,115.98,115.84,115.95,2900.0,115.85,115.98,115.84,115.95,2900.0
2018-12-19 10:40:00,115.88,116.18,115.82,115.99,9673.0,115.88,116.18,115.82,115.99,9673.0
2018-12-19 10:45:00,115.93,116.02,115.84,115.93,4200.0,115.93,116.02,115.84,115.93,4200.0
2018-12-19 10:50:00,116.0,116.27,115.99,116.26,4053.0,116.0,116.27,115.99,116.26,4053.0
2018-12-19 10:55:00,116.23,116.28,115.93,116.24,5605.0,116.23,116.28,115.93,116.24,5605.0
2018-12-19 11:00:00,116.31,116.37,115.92,116.07,3870.0,116.31,116.37,115.92,116.07,3870.0
2018-12-19 11:05:00,116.11,116.28,116.05,116.13,4351.0,116.11,116.28,116.05,116.13,4351.0
2018-12-19 11:10:00,116.09,116.34,116.09,116.13,2815.0,116.09,116.34,116.09,116.13,2815.0
2018-12-19 11:15:00,116.09,116.09,115.79,115.98,2330.0,116.09,116.09,115.79,115.98,2330.0
2018-12-19 11:20:00,115.89,116.13,115.89,116.0,4832.0,115.89,116.13,115.89,116.0,4832.0
2018-12-19 11:25:00,115.94,115.94,115.77,115.77,2400.0,115.94,115.94,115.77,115.77,2400.0
2018-12-19 11:30:00,115.85,115.9,115.68,115.75,7943.0,115.85,115.9,115.68,115.75,7943.0
2018-12-19 11:35:00,115.76,115.83,115.76,115.76,1193.0,115.76,115.83,115.76,115.76,1193.0
2018-12-19 11:40:00,115.77,115.8,115.69,115.7,1920.0,115.77,115.8,115.69,115.7,1920.0
2018-12-19 11:45:00,115.78,115.87,115.73,115.82,2522.0,115.78,115.87,115.73,115.82,2522.0
2018-12-19 11:50:00,115.91,116.23,115.91,116.23,4107.0,115.91,116.23,115.91,116.23,4107.0
2018-12-19 11:55:00,116.13,116.4,116.1,116.35,5400.0,116.13,116.4,116.1,116.35,5400.0
2018-12-19 12:00:00,116.4,116.57,116.33,116.45,4364.0,116.4,116.57,116.33,116.45,4364.0
2018-12-19 12:05:00,116.47,116.48,116.35,116.48,4564.0,116.47,116.48,116.35,116.48,4564.0
2018-12-19 12:10:00,116.48,116.56,116.43,116.43,6710.0,116.48,116.56,116.43,116.43,6710.0
2018-12-19 12:15:00,116.45,116.49,116.32,116.37,4151.0,116.45,116.49,116.32,116.37,4151.0
2018-12-19 12:20:00,116.39,116.47,116.36,116.47,5773.0,116.39,116.47,116.36,116.47,5773.0
2018-12-19 12:25:00,116.48,116.54,116.29,116.29,2800.0,116.48,116.54,116.29,116.29,2800.0
2018-12-19 12:30:00,116.33,116.4,116.32,116.37,2602.0,116.33,116.4,116.32,116.37,2602.0
2018-12-19 12:35:00,116.37,116.39,116.26,116.37,5471.0,116.37,116.39,116.26,116.37,5471.0
2018-12-19 12:40:00,116.38,116.38,116.24,116.3,2407.0,116.38,116.38,116.24,116.3,2407.0
2018-12-19 12:45:00,116.27,116.29,116.22,116.25,3737.0,116.27,116.29,116.22,116.25,3737.0
2018-12-19 12:50:00,116.25,116.35,116.05,116.15,4600.0,116.25,116.35,116.05,116.15,4600.0
2018-12-19 12:55:00,116.11,116.11,115.89,115.95,6350.0,116.11,116.11,115.89,115.95,6350.0
2018-12-19 13:00:00,115.94,116.0,115.89,115.95,10635.0,115.94,116.0,115.89,115.95,10635.0
2018-12-19 13:05:00,115.91,115.93,115.78,115.89,4336.0,115.91,115.93,115.78,115.89,4336.0
2018-12-19 13:10:00,115.84,115.93,115.83,115.87,2985.0,115.84,115.93,115.83,115.87,2985.0
2018-12-19 13:15:00,115.84,115.89,115.72,115.86,5912.0,115.84,115.89,115.72,115.86,5912.0
2018-12-19 13:20:00,115.81,115.89,115.57,115.61,2800.0,115.81,115.89,115.57,115.61,2800.0
2018-12-19 13:25:00,115.67,115.83,115.66,115.77,13836.0,115.67,115.83,115.66,115.77,13836.0
2018-12-19 13:30:00,115.83,115.85,115.67,115.72,48900.0,115.83,115.85,115.67,115.72,48900.0
2018-12-19 13:35:00,115.73,115.75,115.65,115.71,6480.0,115.73,115.75,115.65,115.71,6480.0
2018-12-19 13:40:00,115.68,115.89,115.68,115.75,13931.0,115.68,115.89,115.68,115.75,13931.0
2018-12-19 13:45:00,115.82,115.83,115.58,115.71,7815.0,115.82,115.83,115.58,115.71,7815.0
2018-12-19 13:50:00,115.71,115.71,115.42,115.44,5500.0,115.71,115.71,115.42,115.44,5500.0
2018-12-19 13:55:00,115.44,116.02,115.44,116.02,37887.0,115.44,116.02,115.44,116.02,37887.0
2018-12-19 14:00:00,116.16,116.24,114.12,114.4,10284.0,116.16,116.24,114.12,114.4,10284.0
2018-12-19 14:05:00,114.51,114.71,113.89,114.28,5944.0,114.51,114.71,113.89,114.28,5944.0
2018-12-19 14:10:00,114.28,114.28,113.3,113.81,9088.0,114.28,114.28,113.3,113.81,9088.0
2018-12-19 14:15:00,113.8,114.39,113.66,114.39,6548.0,113.8,114.39,113.66,114.39,6548.0
2018-12-19 14:20:00,114.3,114.92,114.09,114.8,15006.0,114.3,114.92,114.09,114.8,15006.0
2018-12-19 14:25:00,114.87,115.26,114.65,114.96,4800.0,114.87,115.26,114.65,114.96,4800.0
2018-12-19 14:30:00,114.9,115.41,114.77,115.21,6803.0,114.9,115.41,114.77,115.21,6803.0
2018-12-19 14:35:00,115.11,115.3,114.86,115.01,4200.0,115.11,115.3,114.86,115.01,4200.0
2018-12-19 14:40:00,114.98,114.98,113.62,113.62,6832.0,114.98,114.98,113.62,113.62,6832.0
2018-12-19 14:45:00,113.69,113.9,113.43,113.81,6523.0,113.69,113.9,113.43,113.81,6523.0
2018-12-19 14:50:00,113.76,113.81,113.04,113.32,9627.0,113.76,113.81,113.04,113.32,9627.0
2018-12-19 14:55:00,113.22,113.23,112.48,112.95,6750.0,113.22,113.23,112.48,112.95,6750.0
2018-12-19 15:00:00,112.96,112.96,112.14,112.17,11704.0,112.96,112.96,112.14,112.17,11704.0
2018-12-19 15:05:00,112.15,112.63,111.62,112.55,12267.0,112.15,112.63,111.62,112.55,12267.0
2018-12-19 15:10:00,112.58,113.01,112.38,112.87,12750.0,112.58,113.01,112.38,112.87,12750.0
2018-12-19 15:15:00,113.26,113.3,113.03,113.29,63458.0,113.26,113.3,113.03,113.29,63458.0
2018-12-19 15:20:00,113.32,113.71,112.79,113.57,28669.0,113.32,113.71,112.79,113.57,28669.0
2018-12-19 15:25:00,113.41,113.82,113.26,113.35,24648.0,113.41,113.82,113.26,113.35,24648.0
2018-12-19 15:30:00,113.18,113.92,113.08,113.74,20296.0,113.18,113.92,113.08,113.74,20296.0
2018-12-19 15:35:00,113.67,113.72,113.28,113.37,16020.0,113.67,113.72,113.28,113.37,16020.0
2018-12-19 15:40:00,113.33,113.37,112.89,113.24,22127.0,113.33,113.37,112.89,113.24,22127.0
2018-12-19 15:45:00,113.24,113.69,113.07,113.67,43420.0,113.24,113.69,113.07,113.67,43420.0
2018-12-19 15:50:00,113.64,113.94,113.52,113.9,42015.0,113.64,113.94,113.52,113.9,42015.0
2018-12-19 15:55:00,113.86,114.03,113.56,113.57,109507.0,113.86,114.03,113.56,113.57,109507.0
2018-12-20 09:30:00,113.13,114.0,112.45,112.74,17382.0,113.13,114.0,112.45,112.74,17382.0
2018-12-20 09:35:00,112.96,113.42,112.93,113.23,5964.0,112.96,113.42,112.93,113.23,5964.0
2018-12-20 09:40:00,113.3,113.3,112.41,112.66,8528.0,113.3,113.3,112.41,112.66,8528.0
2018-12-20 09:45:00,112.79,112.86,112.0,112.09,4525.0,112.79,112.86,112.0,112.09,4525.0
2018-12-20 09:50:00,112.24,112.46,111.34,111.62,9324.0,112.24,112.46,111.34,111.62,9324.0
2018-12-20 09:55:00,111.62,112.37,111.61,112.0,6338.0,111.62,112.37,111.61,112.0,6338.0
2018-12-20 10:00:00,112.12,112.26,111.87,111.87,13142.0,112.12,112.26,111.87,111.87,13142.0
2018-12-20 10:05:00,111.95,112.65,111.95,112.57,12670.0,111.95,112.65,111.95,112.57,12670.0
2018-12-20 10:10:00,112.46,112.55,112.38,112.41,5263.0,112.46,112.55,112.38,112.41,5263.0
2018-12-20 10:15:00,112.47,112.55,112.13,112.13,6249.0,112.47,112.55,112.13,112.13,6249.0
2018-12-20 10:20:00,112.12,112.39,111.95,112.11,8197.0,112.12,112.39,111.95,112.11,8197.0
2018-12-20 10:25:00,112.17,112.44,112.17,112.41,6811.0,112.17,112.44,112.17,112.41,6811.0
2018-12-20 10:30:00,112.22,112.41,112.1,112.25,8273.0,112.22,112.41,112.1,112.25,8273.0
2018-12-20 10:35:00,112.21,112.24,111.78,112.23,5750.0,112.21,112.24,111.78,112.23,5750.0
2018-12-20 10:40:00,112.14,112.55,111.71,112.43,23767.0,112.14,112.55,111.71,112.43,23767.0
2018-12-20 10:45:00,112.5,112.51,112.24,112.36,6900.0,112.5,112.51,112.24,112.36,6900.0
2018-12-20 10:50:00,112.29,112.32,112.02,112.16,5300.0,112.29,112.32,112.02,112.16,5300.0
2018-12-20 10:55:00,112.23,112.37,112.05,112.3,11902.0,112.23,112.37,112.05,112.3,11902.0
2018-12-20 11:00:00,112.24,112.24,111.89,111.93,5400.0,112.24,112.24,111.89,111.93,5400.0
2018-12-20 11:05:00,111.89,112.19,111.62,111.75,5000.0,111.89,112.19,111.62,111.75,5000.0
2018-12-20 11:10:00,111.82,111.92,111.57,111.76,4900.0,111.82,111.92,111.57,111.76,4900.0
2018-12-20 11:15:00,111.76,111.76,111.56,111.64,4900.0,111.76,111.76,111.56,111.64,4900.0
2018-12-20 11:20:00,111.62,111.62,111.13,111.22,6732.0,111.62,111.62,111.13,111.22,6732.0
2018-12-20 11:25:00,111.3,111.32,110.99,111.04,8262.0,111.3,111.32,110.99,111.04,8262.0
2018-12-20 11:30:00,111.09,111.27,110.87,110.99,8052.0,111.09,111.27,110.87,110.99,8052.0
2018-12-20 11:35:00,111.09,111.27,110.85,110.91,5946.0,111.09,111.27,110.85,110.91,5946.0
2018-12-20 11:40:00,110.98,111.1,110.67,110.78,9843.0,110.98,111.1,110.67,110.78,9843.0
2018-12-20 11:45:00,110.73,110.8,110.49,110.59,12500.0,110.73,110.8,110.49,110.59,12500.0
2018-12-20 11:50:00,110.51,110.67,110.22,110.67,13302.0,110.51,110.67,110.22,110.67,13302.0
2018-12-20 11:55:00,110.82,111.1,110.67,110.83,22253.0,110.82,111.1,110.67,110.83,22253.0
2018-12-20 12:00:00,110.99,111.28,110.93,111.2,7632.0,110.99,111.28,110.93,111.2,7632.0
2018-12-20 12:05:00,111.14,111.21,110.94,111.01,9045.0,111.14,111.21,110.94,111.01,9045.0
2018-12-20 12:10:00,111.08,111.25,111.02,111.05,6327.0,111.08,111.25,111.02,111.05,6327.0
2018-12-20 12:15:00,111.09,111.29,110.88,111.29,10697.0,111.09,111.29,110.88,111.29,10697.0
2018-12-20 12:20:00,111.32,111.76,111.22,111.76,10102.0,111.32,111.76,111.22,111.76,10102.0
2018-12-20 12:25:00,111.71,112.18,111.69,112.18,12204.0,111.71,112.18,111.69,112.18,12204.0
2018-12-20 12:30:00,112.21,112.22,111.84,112.15,8800.0,112.21,112.22,111.84,112.15,8800.0
2018-12-20 12:35:00,112.08,112.25,111.96,112.0,14273.0,112.08,112.25,111.96,112.0,14273.0
2018-12-20 12:40:00,111.99,112.0,111.44,111.46,28288.0,111.99,112.0,111.44,111.46,28288.0
2018-12-20 12:45:00,111.44,111.61,111.37,111.5,23435.0,111.44,111.61,111.37,111.5,23435.0
2018-12-20 12:50:00,111.45,111.77,111.43,111.69,11982.0,111.45,111.77,111.43,111.69,11982.0
2018-12-20 12:55:00,111.62,111.85,111.46,111.72,8739.0,111.62,111.85,111.46,111.72,8739.0
2018-12-20 13:00:00,111.73,111.74,111.25,111.32,8366.0,111.73,111.74,111.25,111.32,8366.0
2018-12-20 13:05:00,111.31,111.45,111.01,111.13,5180.0,111.31,111.45,111.01,111.13,5180.0
2018-12-20 13:10:00,111.03,111.35,110.97,111.25,7721.0,111.03,111.35,110.97,111.25,7721.0
2018-12-20 13:15:00,111.31,111.4,111.12,111.12,8700.0,111.31,111.4,111.12,111.12,8700.0
2018-12-20 13:20:00,111.13,111.41,110.97,111.1,9637.0,111.13,111.41,110.97,111.1,9637.0
2018-12-20 13:25:00,111.14,111.19,110.98,110.99,6000.0,111.14,111.19,110.98,110.99,6000.0
2018-12-20 13:30:00,110.99,111.11,110.81,110.83,4805.0,110.99,111.11,110.81,110.83,4805.0
2018-12-20 13:35:00,110.87,110.88,110.52,110.84,7481.0,110.87,110.88,110.52,110.84,7481.0
2018-12-20 13:40:00,110.81,110.96,110.45,110.95,3600.0,110.81,110.96,110.45,110.95,3600.0
2018-12-20 13:45:00,110.91,111.23,110.83,111.07,5320.0,110.91,111.23,110.83,111.07,5320.0
2018-12-20 13:50:00,111.01,111.07,110.74,110.79,4204.0,111.01,111.07,110.74,110.79,4204.0
2018-12-20 13:55:00,110.72,111.02,110.7,110.89,5242.0,110.72,111.02,110.7,110.89,5242.0
2018-12-20 14:00:00,110.82,110.87,110.1,110.24,10238.0,110.82,110.87,110.1,110.24,10238.0
2018-12-20 14:05:00,110.3,110.35,110.01,110.01,14400.0,110.3,110.35,110.01,110.01,14400.0
2018-12-20 14:10:00,110.05,110.09,109.52,109.8,13298.0,110.05,110.09,109.52,109.8,13298.0
2018-12-20 14:15:00,109.85,110.0,109.6,109.63,18303.0,109.85,110.0,109.6,109.63,18303.0
2018-12-20 14:20:00,109.65,110.29,109.65,110.01,15588.0,109.65,110.29,109.65,110.01,15588.0
2018-12-20 14:25:00,110.05,110.58,110.05,110.54,8797.0,110.05,110.58,110.05,110.54,8797.0
2018-12-20 14:30:00,110.54,110.71,110.4,110.57,7866.0,110.54,110.71,110.4,110.57,7866.0
2018-12-20 14:35:00,110.6,111.06,110.56,110.58,11012.0,110.6,111.06,110.56,110.58,11012.0
2018-12-20 14:40:00,110.55,111.23,110.52,111.09,21822.0,110.55,111.23,110.52,111.09,21822.0
2018-12-20 14:45:00,111.18,111.68,111.04,111.63,13656.0,111.18,111.68,111.04,111.63,13656.0
2018-12-20 14:50:00,111.69,111.76,111.32,111.45,16382.0,111.69,111.76,111.32,111.45,16382.0
2018-12-20 14:55:00,111.4,111.44,110.81,111.16,19837.0,111.4,111.44,110.81,111.16,19837.0
2018-12-20 15:00:00,111.08,111.1,110.26,110.37,47640.0,111.08,111.1,110.26,110.37,47640.0
2018-12-20 15:05:00,110.39,110.9,110.33,110.85,32626.0,110.39,110.9,110.33,110.85,32626.0
2018-12-20 15:10:00,110.86,111.04,110.41,110.9,30168.0,110.86,111.04,110.41,110.9,30168.0
2018-12-20 15:15:00,111.1,111.1,110.63,110.63,15768.0,111.1,111.1,110.63,110.63,15768.0
2018-12-20 15:20:00,110.62,111.23,110.6,111.13,21494.0,110.62,111.23,110.6,111.13,21494.0
2018-12-20 15:25:00,111.1,111.12,110.36,110.5,50442.0,111.1,111.12,110.36,110.5,50442.0
2018-12-20 15:30:00,110.48,110.85,110.48,110.71,46658.0,110.48,110.85,110.48,110.71,46658.0
2018-12-20 15:35:00,110.74,110.92,110.51,110.71,52974.0,110.74,110.92,110.51,110.71,52974.0
2018-12-20 15:40:00,110.66,110.81,109.83,109.86,44110.0,110.66,110.81,109.83,109.86,44110.0
2018-12-20 15:45:00,109.94,110.29,109.81,110.01,116721.0,109.94,110.29,109.81,110.01,116721.0
2018-12-20 15:50:00,110.01,110.25,109.58,109.74,89147.0,110.01,110.25,109.58,109.74,89147.0
2018-12-20 15:55:00,109.7,110.23,109.63,110.19,125989.0,109.7,110.23,109.63,110.19,125989.0
2018-12-21 09:30:00,110.13,111.21,108.4,108.8,227428.0,110.13,111.21,108.4,108.8,227428.0
2018-12-21 09:35:00,108.8,109.0,108.29,108.88,28140.0,108.8,109.0,108.29,108.88,28140.0
2018-12-21 09:40:00,108.89,108.91,108.33,108.7,28622.0,108.89,108.91,108.33,108.7,28622.0
2018-12-21 09:45:00,108.71,109.13,108.61,109.0,24343.0,108.71,109.13,108.61,109.0,24343.0
2018-12-21 09:50:00,109.04,109.14,108.65,108.65,9639.0,109.04,109.14,108.65,108.65,9639.0
2018-12-21 09:55:00,108.62,108.71,108.01,108.4,22363.0,108.62,108.71,108.01,108.4,22363.0
2018-12-21 10:00:00,108.34,108.43,108.01,108.12,20151.0,108.34,108.43,108.01,108.12,20151.0
2018-12-21 10:05:00,108.23,108.58,108.18,108.51,13186.0,108.23,108.58,108.18,108.51,13186.0
2018-12-21 10:10:00,108.58,110.0,108.56,109.99,16952.0,108.58,110.0,108.56,109.99,16952.0
2018-12-21 10:15:00,109.85,110.61,109.85,110.51,11537.0,109.85,110.61,109.85,110.51,11537.0
2018-12-21 10:20:00,110.57,110.85,110.39,110.51,7492.0,110.57,110.85,110.39,110.51,7492.0
2018-12-21 10:25:00,110.38,110.38,110.0,110.21,12136.0,110.38,110.38,110.0,110.21,12136.0
2018-12-21 10:30:00,110.2,110.24,110.0,110.07,12236.0,110.2,110.24,110.0,110.07,12236.0
2018-12-21 10:35:00,110.08,110.11,109.72,109.75,25202.0,110.08,110.11,109.72,109.75,25202.0
2018-12-21 10:40:00,109.73,109.79,109.58,109.79,7687.0,109.73,109.79,109.58,109.79,7687.0
2018-12-21 10:45:00,109.73,109.8,109.53,109.68,9139.0,109.73,109.8,109.53,109.68,9139.0
2018-12-21 10:50:00,109.64,109.8,109.38,109.39,9013.0,109.64,109.8,109.38,109.39,9013.0
2018-12-21 10:55:00,109.46,109.47,109.27,109.38,8165.0,109.46,109.47,109.27,109.38,8165.0
2018-12-21 11:00:00,109.38,109.38,108.99,109.0,11144.0,109.38,109.38,108.99,109.0,11144.0
2018-12-21 11:05:00,108.99,109.09,108.38,108.38,18274.0,108.99,109.09,108.38,108.38,18274.0
2018-12-21 11:10:00,108.43,108.84,108.36,108.74,16493.0,108.43,108.84,108.36,108.74,16493.0
2018-12-21 11:15:00,108.74,109.2,108.74,109.2,11181.0,108.74,109.2,108.74,109.2,11181.0
2018-12-21 11:20:00,109.13,109.31,109.09,109.11,10162.0,109.13,109.31,109.09,109.11,10162.0
2018-12-21 11:25:00,109.09,109.63,109.03,109.63,8179.0,109.09,109.63,109.03,109.63,8179.0
2018-12-21 11:30:00,109.68,109.7,109.38,109.54,7898.0,109.68,109.7,109.38,109.54,7898.0
2018-12-21 11:35:00,109.44,109.53,109.35,109.4,6618.0,109.44,109.53,109.35,109.4,6618.0
2018-12-21 11:40:00,109.36,109.51,109.2,109.33,11033.0,109.36,109.51,109.2,109.33,11033.0
2018-12-21 11:45:00,109.33,109.52,109.18,109.21,9277.0,109.33,109.52,109.18,109.21,9277.0
2018-12-21 11:50:00,109.24,109.59,109.2,109.49,9809.0,109.24,109.59,109.2,109.49,9809.0
2018-12-21 11:55:00,109.53,109.67,109.41,109.64,23076.0,109.53,109.67,109.41,109.64,23076.0
2018-12-21 12:00:00,109.59,109.6,109.39,109.44,8158.0,109.59,109.6,109.39,109.44,8158.0
2018-12-21 12:05:00,109.43,109.44,109.13,109.21,6767.0,109.43,109.44,109.13,109.21,6767.0
2018-12-21 12:10:00,109.19,109.26,109.03,109.08,7338.0,109.19,109.26,109.03,109.08,7338.0
2018-12-21 12:15:00,109.07,109.27,108.9,109.01,10325.0,109.07,109.27,108.9,109.01,10325.0
2018-12-21 12:20:00,109.02,109.04,108.78,108.92,9663.0,109.02,109.04,108.78,108.92,9663.0
2018-12-21 12:25:00,108.9,108.95,108.6,108.61,10872.0,108.9,108.95,108.6,108.61,10872.0
2018-12-21 12:30:00,108.46,108.7,108.14,108.59,14200.0,108.46,108.7,108.14,108.59,14200.0
2018-12-21 12:35:00,108.63,109.0,108.57,109.0,5779.0,108.63,109.0,108.57,109.0,5779.0
2018-12-21 12:40:00,109.08,109.4,109.0,109.35,6965.0,109.08,109.4,109.0,109.35,6965.0
2018-12-21 12:45:00,109.38,109.78,109.37,109.54,8268.0,109.38,109.78,109.37,109.54,8268.0
2018-12-21 12:50:00,109.46,109.49,108.97,109.0,5661.0,109.46,109.49,108.97,109.0,5661.0
2018-12-21 12:55:00,109.04,109.19,108.72,108.86,8149.0,109.04,109.19,108.72,108.86,8149.0
2018-12-21 13:00:00,108.82,109.01,108.51,108.88,13864.0,108.82,109.01,108.51,108.88,13864.0
2018-12-21 13:05:00,108.82,108.82,108.61,108.79,6731.0,108.82,108.82,108.61,108.79,6731.0
2018-12-21 13:10:00,108.8,108.89,108.66,108.83,5714.0,108.8,108.89,108.66,108.83,5714.0
2018-12-21 13:15:00,108.75,108.91,108.69,108.71,21212.0,108.75,108.91,108.69,108.71,21212.0
2018-12-21 13:20:00,108.73,108.99,108.67,108.99,37595.0,108.73,108.99,108.67,108.99,37595.0
2018-12-21 13:25:00,108.95,109.21,108.93,109.04,12406.0,108.95,109.21,108.93,109.04,12406.0
2018-12-21 13:30:00,108.99,109.51,108.99,109.51,12730.0,108.99,109.51,108.99,109.51,12730.0
2018-12-21 13:35:00,109.44,109.59,109.43,109.57,17474.0,109.44,109.59,109.43,109.57,17474.0
2018-12-21 13:40:00,109.57,109.94,109.55,109.88,25523.0,109.57,109.94,109.55,109.88,25523.0
2018-12-21 13:45:00,109.87,109.87,109.42,109.44,16701.0,109.87,109.87,109.42,109.44,16701.0
2018-12-21 13:50:00,109.47,109.51,109.13,109.17,24116.0,109.47,109.51,109.13,109.17,24116.0
2018-12-21 13:55:00,109.11,109.25,109.05,109.24,13865.0,109.11,109.25,109.05,109.24,13865.0
2018-12-21 14:00:00,109.17,109.33,109.12,109.21,33048.0,109.17,109.33,109.12,109.21,33048.0
2018-12-21 14:05:00,109.2,109.26,109.14,109.16,15365.0,109.2,109.26,109.14,109.16,15365.0
2018-12-21 14:10:00,109.14,109.2,108.69,108.79,15985.0,109.14,109.2,108.69,108.79,15985.0
2018-12-21 14:15:00,108.8,109.29,108.75,109.23,7823.0,108.8,109.29,108.75,109.23,7823.0
2018-12-21 14:20:00,109.32,109.55,109.28,109.43,12299.0,109.32,109.55,109.28,109.43,12299.0
2018-12-21 14:25:00,109.38,109.41,108.95,109.19,12093.0,109.38,109.41,108.95,109.19,12093.0
2018-12-21 14:30:00,109.18,109.3,109.1,109.12,16828.0,109.18,109.3,109.1,109.12,16828.0
2018-12-21 14:35:00,109.09,109.18,109.05,109.16,10857.0,109.09,109.18,109.05,109.16,10857.0
2018-12-21 14:40:00,109.18,109.23,108.78,108.78,14858.0,109.18,109.23,108.78,108.78,14858.0
2018-12-21 14:45:00,108.86,108.97,108.73,108.75,19602.0,108.86,108.97,108.73,108.75,19602.0
2018-12-21 14:50:00,108.73,109.04,108.43,108.49,12017.0,108.73,109.04,108.43,108.49,12017.0
2018-12-21 14:55:00,108.52,108.52,108.24,108.34,9600.0,108.52,108.52,108.24,108.34,9600.0
2018-12-21 15:00:00,108.42,108.64,108.33,108.56,14776.0,108.42,108.64,108.33,108.56,14776.0
2018-12-21 15:05:00,108.56,108.59,108.37,108.43,20859.0,108.56,108.59,108.37,108.43,20859.0
2018-12-21 15:10:00,108.39,108.39,108.2,108.28,33323.0,108.39,108.39,108.2,108.28,33323.0
2018-12-21 15:15:00,108.31,108.32,107.92,108.01,25989.0,108.31,108.32,107.92,108.01,25989.0
2018-12-21 15:20:00,108.01,108.14,107.87,108.13,22260.0,108.01,108.14,107.87,108.13,22260.0
2018-12-21 15:25:00,108.07,108.09,107.65,107.77,43850.0,108.07,108.09,107.65,107.77,43850.0
2018-12-21 15:30:00,107.77,108.06,107.73,108.06,96644.0,107.77,108.06,107.73,108.06,96644.0
2018-12-21 15:35:00,108.05,108.08,107.6,107.63,39880.0,108.05,108.08,107.6,107.63,39880.0
2018-12-21 15:40:00,107.61,107.97,107.59,107.9,29067.0,107.61,107.97,107.59,107.9,29067.0
2018-12-21 15:45:00,107.89,108.22,107.89,108.05,29507.0,107.89,108.22,107.89,108.05,29507.0
2018-12-21 15:50:00,108.06,108.1,107.76,107.95,43345.0,108.06,108.1,107.76,107.95,43345.0
2018-12-21 15:55:00,107.92,108.29,107.7,108.23,158537.0,107.92,108.29,107.7,108.23,158537.0
2018-12-24 09:30:00,107.42,107.59,106.91,107.12,16477.0,107.42,107.59,106.91,107.12,16477.0
2018-12-24 09:35:00,106.96,106.98,106.18,106.89,6651.0,106.96,106.98,106.18,106.89,6651.0
2018-12-24 09:40:00,107.02,107.1,106.44,106.5,4230.0,107.02,107.1,106.44,106.5,4230.0
2018-12-24 09:45:00,106.36,106.36,105.37,105.37,11084.0,106.36,106.36,105.37,105.37,11084.0
2018-12-24 09:50:00,105.42,105.58,105.19,105.36,6726.0,105.42,105.58,105.19,105.36,6726.0
2018-12-24 09:55:00,105.43,105.46,105.13,105.44,5142.0,105.43,105.46,105.13,105.44,5142.0
2018-12-24 10:00:00,105.51,105.79,105.35,105.35,8384.0,105.51,105.79,105.35,105.35,8384.0
2018-12-24 10:05:00,105.36,105.37,104.9,105.16,16743.0,105.36,105.37,104.9,105.16,16743.0
2018-12-24 10:10:00,105.1,105.88,105.1,105.81,16261.0,105.1,105.88,105.1,105.81,16261.0
2018-12-24 10:15:00,105.83,106.03,105.54,105.74,11233.0,105.83,106.03,105.54,105.74,11233.0
2018-12-24 10:20:00,105.66,106.03,105.58,105.8,11826.0,105.66,106.03,105.58,105.8,11826.0
2018-12-24 10:25:00,105.97,106.27,105.92,106.21,9747.0,105.97,106.27,105.92,106.21,9747.0
2018-12-24 10:30:00,106.31,106.54,106.24,106.54,13209.0,106.31,106.54,106.24,106.54,13209.0
2018-12-24 10:35:00,106.57,107.05,106.57,106.96,4700.0,106.57,107.05,106.57,106.96,4700.0
2018-12-24 10:40:00,107.07,107.8,107.0,107.57,17578.0,107.07,107.8,107.0,107.57,17578.0
2018-12-24 10:45:00,107.58,107.64,107.39,107.45,10756.0,107.58,107.64,107.39,107.45,10756.0
2018-12-24 10:50:00,107.5,107.67,107.2,107.21,48655.0,107.5,107.67,107.2,107.21,48655.0
2018-12-24 10:55:00,107.15,107.15,106.85,106.97,8484.0,107.15,107.15,106.85,106.97,8484.0
2018-12-24 11:00:00,106.99,107.57,106.85,106.85,69365.0,106.99,107.57,106.85,106.85,69365.0
2018-12-24 11:05:00,106.88,106.98,106.44,106.52,8528.0,106.88,106.98,106.44,106.52,8528.0
2018-12-24 11:10:00,106.38,107.08,106.35,107.08,9736.0,106.38,107.08,106.35,107.08,9736.0
2018-12-24 11:15:00,107.02,107.21,106.85,107.21,43296.0,107.02,107.21,106.85,107.21,43296.0
2018-12-24 11:20:00,107.24,107.33,106.57,106.57,10918.0,107.24,107.33,106.57,106.57,10918.0
2018-12-24 11:25:00,106.59,106.6,106.21,106.44,5423.0,106.59,106.6,106.21,106.44,5423.0
2018-12-24 11:30:00,106.42,106.64,106.37,106.49,7312.0,106.42,106.64,106.37,106.49,7312.0
2018-12-24 11:35:00,106.45,106.45,106.08,106.31,4800.0,106.45,106.45,106.08,106.31,4800.0
2018-12-24 11:40:00,106.38,106.57,106.0,106.07,5600.0,106.38,106.57,106.0,106.07,5600.0
2018-12-24 11:45:00,105.91,105.91,105.35,105.55,9420.0,105.91,105.91,105.35,105.55,9420.0
2018-12-24 11:50:00,105.53,105.87,105.52,105.82,6800.0,105.53,105.87,105.52,105.82,6800.0
2018-12-24 11:55:00,105.77,106.04,105.58,105.7,5781.0,105.77,106.04,105.58,105.7,5781.0
2018-12-24 12:00:00,105.72,105.99,105.6,105.87,8230.0,105.72,105.99,105.6,105.87,8230.0
2018-12-24 12:05:00,105.77,105.88,105.56,105.65,5823.0,105.77,105.88,105.56,105.65,5823.0
2018-12-24 12:10:00,105.57,105.65,105.16,105.65,9155.0,105.57,105.65,105.16,105.65,9155.0
2018-12-24 12:15:00,105.59,105.79,105.52,105.69,4745.0,105.59,105.79,105.52,105.69,4745.0
2018-12-24 12:20:00,105.66,105.66,105.21,105.41,17839.0,105.66,105.66,105.21,105.41,17839.0
2018-12-24 12:25:00,105.51,105.72,105.38,105.53,14144.0,105.51,105.72,105.38,105.53,14144.0
2018-12-24 12:30:00,105.57,106.12,105.57,106.04,22147.0,105.57,106.12,105.57,106.04,22147.0
2018-12-24 12:35:00,106.03,106.37,105.9,106.28,25228.0,106.03,106.37,105.9,106.28,25228.0
2018-12-24 12:40:00,106.21,106.58,106.16,106.39,53737.0,106.21,106.58,106.16,106.39,53737.0
2018-12-24 12:45:00,106.43,106.63,106.11,106.12,22673.0,106.43,106.63,106.11,106.12,22673.0
2018-12-24 12:50:00,106.08,106.23,105.8,106.17,44795.0,106.08,106.23,105.8,106.17,44795.0
2018-12-24 12:55:00,106.16,106.48,105.58,105.74,71544.0,106.16,106.48,105.58,105.74,71544.0
2018-12-26 09:30:00,105.78,107.14,105.78,107.09,11579.0,105.78,107.14,105.78,107.09,11579.0
2018-12-26 09:35:00,106.85,107.36,106.65,107.2,9276.0,106.85,107.36,106.65,107.2,9276.0
2018-12-26 09:40:00,107.16,107.87,107.11,107.21,14758.0,107.16,107.87,107.11,107.21,14758.0
2018-12-26 09:45:00,107.44,107.82,107.22,107.51,4700.0,107.44,107.82,107.22,107.51,4700.0
2018-12-26 09:50:00,107.69,107.78,107.31,107.38,7080.0,107.69,107.78,107.31,107.38,7080.0
2018-12-26 09:55:00,107.4,107.41,106.8,106.82,3643.0,107.4,107.41,106.8,106.82,3643.0
2018-12-26 10:00:00,106.71,106.83,106.29,106.29,7424.0,106.71,106.83,106.29,106.29,7424.0
2018-12-26 10:05:00,106.44,106.44,105.7,106.25,38173.0,106.44,106.44,105.7,106.25,38173.0
2018-12-26 10:10:00,106.26,106.35,105.85,105.85,12417.0,106.26,106.35,105.85,105.85,12417.0
2018-12-26 10:15:00,105.86,105.96,105.52,105.7,12695.0,105.86,105.96,105.52,105.7,12695.0
2018-12-26 10:20:00,105.89,106.63,105.82,106.63,4794.0,105.89,106.63,105.82,106.63,4794.0
2018-12-26 10:25:00,106.68,106.89,106.53,106.53,4425.0,106.68,106.89,106.53,106.53,4425.0
2018-12-26 10:30:00,106.57,106.65,106.21,106.21,8104.0,106.57,106.65,106.21,106.21,8104.0
2018-12-26 10:35:00,106.21,106.49,106.17,106.45,13639.0,106.21,106.49,106.17,106.45,13639.0
2018-12-26 10:40:00,106.41,106.48,106.36,106.42,7801.0,106.41,106.48,106.36,106.42,7801.0
2018-12-26 10:45:00,106.46,106.79,106.46,106.68,4780.0,106.46,106.79,106.46,106.68,4780.0
2018-12-26 10:50:00,106.69,106.84,106.32,106.51,11774.0,106.69,106.84,106.32,106.51,11774.0
2018-12-26 10:55:00,106.51,106.68,106.45,106.59,20488.0,106.51,106.68,106.45,106.59,20488.0
2018-12-26 11:00:00,106.63,106.96,106.48,106.92,12688.0,106.63,106.96,106.48,106.92,12688.0
2018-12-26 11:05:00,106.88,106.92,106.6,106.64,8008.0,106.88,106.92,106.6,106.64,8008.0
2018-12-26 11:10:00,106.66,107.0,106.58,107.0,28120.0,106.66,107.0,106.58,107.0,28120.0
2018-12-26 11:15:00,107.0,107.5,107.0,107.4,11660.0,107.0,107.5,107.0,107.4,11660.0
2018-12-26 11:20:00,107.46,107.56,107.38,107.45,6910.0,107.46,107.56,107.38,107.45,6910.0
2018-12-26 11:25:00,107.44,107.87,107.34,107.79,7738.0,107.44,107.87,107.34,107.79,7738.0
2018-12-26 11:30:00,107.79,107.79,107.44,107.44,4531.0,107.79,107.79,107.44,107.44,4531.0
2018-12-26 11:35:00,107.53,107.54,107.27,107.43,12261.0,107.53,107.54,107.27,107.43,12261.0
2018-12-26 11:40:00,107.49,107.59,107.32,107.32,6385.0,107.49,107.59,107.32,107.32,6385.0
2018-12-26 11:45:00,107.28,107.53,107.2,107.52,4872.0,107.28,107.53,107.2,107.52,4872.0
2018-12-26 11:50:00,107.51,107.51,107.16,107.24,8594.0,107.51,107.51,107.16,107.24,8594.0
2018-12-26 11:55:00,107.2,107.71,107.15,107.69,4300.0,107.2,107.71,107.15,107.69,4300.0
2018-12-26 12:00:00,107.7,107.82,107.54,107.69,6217.0,107.7,107.82,107.54,107.69,6217.0
2018-12-26 12:05:00,107.65,108.11,107.65,108.1,4888.0,107.65,108.11,107.65,108.1,4888.0
2018-12-26 12:10:00,108.08,108.64,108.08,108.63,5435.0,108.08,108.64,108.08,108.63,5435.0
2018-12-26 12:15:00,108.63,108.63,108.04,108.18,4985.0,108.63,108.63,108.04,108.18,4985.0
2018-12-26 12:20:00,108.17,108.26,107.89,108.13,7153.0,108.17,108.26,107.89,108.13,7153.0
2018-12-26 12:25:00,108.14,108.21,107.92,107.99,7936.0,108.14,108.21,107.92,107.99,7936.0
2018-12-26 12:30:00,107.95,108.15,107.94,108.09,5184.0,107.95,108.15,107.94,108.09,5184.0
2018-12-26 12:35:00,108.06,108.19,107.95,108.13,6619.0,108.06,108.19,107.95,108.13,6619.0
2018-12-26 12:40:00,108.13,108.21,108.08,108.08,1996.0,108.13,108.21,108.08,108.08,1996.0
2018-12-26 12:45:00,108.37,108.53,108.3,108.33,5500.0,108.37,108.53,108.3,108.33,5500.0
2018-12-26 12:50:00,108.42,108.62,108.42,108.54,3912.0,108.42,108.62,108.42,108.54,3912.0
2018-12-26 12:55:00,108.6,108.67,108.44,108.5,4800.0,108.6,108.67,108.44,108.5,4800.0
2018-12-26 13:00:00,108.43,108.54,108.18,108.26,6240.0,108.43,108.54,108.18,108.26,6240.0
2018-12-26 13:05:00,108.26,108.27,108.12,108.2,5647.0,108.26,108.27,108.12,108.2,5647.0
2018-12-26 13:10:00,108.19,108.27,107.76,107.78,4000.0,108.19,108.27,107.76,107.78,4000.0
2018-12-26 13:15:00,107.77,107.77,107.57,107.69,2700.0,107.77,107.77,107.57,107.69,2700.0
2018-12-26 13:20:00,107.62,107.85,107.62,107.8,3001.0,107.62,107.85,107.62,107.8,3001.0
2018-12-26 13:25:00,107.83,108.03,107.8,107.94,5929.0,107.83,108.03,107.8,107.94,5929.0
2018-12-26 13:30:00,108.02,108.22,108.01,108.12,3300.0,108.02,108.22,108.01,108.12,3300.0
2018-12-26 13:35:00,107.99,108.29,107.96,108.27,3277.0,107.99,108.29,107.96,108.27,3277.0
2018-12-26 13:40:00,108.3,108.43,108.27,108.4,1100.0,108.3,108.43,108.27,108.4,1100.0
2018-12-26 13:45:00,108.42,108.67,108.42,108.46,3600.0,108.42,108.67,108.42,108.46,3600.0
2018-12-26 13:50:00,108.47,108.9,108.47,108.9,4100.0,108.47,108.9,108.47,108.9,4100.0
2018-12-26 13:55:00,108.9,108.93,108.81,108.93,2700.0,108.9,108.93,108.81,108.93,2700.0
2018-12-26 14:00:00,108.84,108.84,108.52,108.56,10862.0,108.84,108.84,108.52,108.56,10862.0
2018-12-26 14:05:00,108.53,108.53,108.35,108.52,8535.0,108.53,108.53,108.35,108.52,8535.0
2018-12-26 14:10:00,108.51,108.78,108.46,108.69,7598.0,108.51,108.78,108.46,108.69,7598.0
2018-12-26 14:15:00,108.68,108.88,108.28,108.33,12253.0,108.68,108.88,108.28,108.33,12253.0
2018-12-26 14:20:00,108.37,108.53,108.3,108.51,5954.0,108.37,108.53,108.3,108.51,5954.0
2018-12-26 14:25:00,108.51,108.55,108.29,108.47,8200.0,108.51,108.55,108.29,108.47,8200.0
2018-12-26 14:30:00,108.53,108.88,108.53,108.86,15078.0,108.53,108.88,108.53,108.86,15078.0
2018-12-26 14:35:00,108.86,108.94,108.73,108.94,6548.0,108.86,108.94,108.73,108.94,6548.0
2018-12-26 14:40:00,108.92,108.96,108.62,108.84,7920.0,108.92,108.96,108.62,108.84,7920.0
2018-12-26 14:45:00,108.83,108.89,108.67,108.79,8519.0,108.83,108.89,108.67,108.79,8519.0
2018-12-26 14:50:00,108.75,109.1,108.75,109.07,10142.0,108.75,109.1,108.75,109.07,10142.0
2018-12-26 14:55:00,108.99,109.23,108.76,109.23,9234.0,108.99,109.23,108.76,109.23,9234.0
2018-12-26 15:00:00,109.15,109.25,108.98,109.05,4768.0,109.15,109.25,108.98,109.05,4768.0
2018-12-26 15:05:00,109.11,109.38,109.11,109.15,5602.0,109.11,109.38,109.11,109.15,5602.0
2018-12-26 15:10:00,109.17,109.22,109.1,109.17,18285.0,109.17,109.22,109.1,109.17,18285.0
2018-12-26 15:15:00,109.22,109.36,109.12,109.12,12622.0,109.22,109.36,109.12,109.12,12622.0
2018-12-26 15:20:00,109.11,109.43,109.09,109.43,8986.0,109.11,109.43,109.09,109.43,8986.0
2018-12-26 15:25:00,109.47,109.6,109.47,109.56,11628.0,109.47,109.6,109.47,109.56,11628.0
2018-12-26 15:30:00,109.52,109.82,109.5,109.78,9206.0,109.52,109.82,109.5,109.78,9206.0
2018-12-26 15:35:00,109.71,110.13,109.71,110.13,18919.0,109.71,110.13,109.71,110.13,18919.0
2018-12-26 15:40:00,110.1,110.45,109.98,110.39,21008.0,110.1,110.45,109.98,110.39,21008.0
2018-12-26 15:45:00,110.52,110.66,110.35,110.49,22342.0,110.52,110.66,110.35,110.49,22342.0
2018-12-26 15:50:00,110.49,111.01,110.46,110.95,38094.0,110.49,111.01,110.46,110.95,38094.0
2018-12-26 15:55:00,111.04,111.45,111.04,111.19,74739.0,111.04,111.45,111.04,111.19,74739.0
2018-12-27 09:30:00,109.32,109.43,107.95,108.97,54408.0,109.32,109.43,107.95,108.97,54408.0
2018-12-27 09:35:00,109.18,110.16,108.68,109.86,20806.0,109.18,110.16,108.68,109.86,20806.0
2018-12-27 09:40:00,109.83,110.2,109.61,109.75,8264.0,109.83,110.2,109.61,109.75,8264.0
2018-12-27 09:45:00,109.53,109.98,109.5,109.57,7414.0,109.53,109.98,109.5,109.57,7414.0
2018-12-27 09:50:00,109.31,109.4,109.09,109.3,3748.0,109.31,109.4,109.09,109.3,3748.0
2018-12-27 09:55:00,109.11,109.16,108.67,109.07,4259.0,109.11,109.16,108.67,109.07,4259.0
2018-12-27 10:00:00,108.99,109.94,108.92,109.77,7074.0,108.99,109.94,108.92,109.77,7074.0
2018-12-27 10:05:00,109.85,109.97,109.31,109.34,7640.0,109.85,109.97,109.31,109.34,7640.0
2018-12-27 10:10:00,109.34,109.4,108.96,109.06,4754.0,109.34,109.4,108.96,109.06,4754.0
2018-12-27 10:15:00,109.1,109.17,108.71,108.72,6690.0,109.1,109.17,108.71,108.72,6690.0
2018-12-27 10:20:00,108.43,108.48,108.21,108.32,3434.0,108.43,108.48,108.21,108.32,3434.0
2018-12-27 10:25:00,108.37,108.67,108.37,108.48,2000.0,108.37,108.67,108.37,108.48,2000.0
2018-12-27 10:30:00,108.33,108.76,108.18,108.66,8112.0,108.33,108.76,108.18,108.66,8112.0
2018-12-27 10:35:00,108.76,108.96,108.61,108.83,4628.0,108.76,108.96,108.61,108.83,4628.0
2018-12-27 10:40:00,108.67,109.46,108.65,109.29,10725.0,108.67,109.46,108.65,109.29,10725.0
2018-12-27 10:45:00,109.37,109.37,109.08,109.08,5353.0,109.37,109.37,109.08,109.08,5353.0
2018-12-27 10:50:00,108.98,109.13,108.84,109.04,6423.0,108.98,109.13,108.84,109.04,6423.0
2018-12-27 10:55:00,108.99,109.29,108.95,109.21,3100.0,108.99,109.29,108.95,109.21,3100.0
2018-12-27 11:00:00,109.15,109.18,108.85,108.94,3583.0,109.15,109.18,108.85,108.94,3583.0
2018-12-27 11:05:00,108.98,109.05,108.89,109.0,4881.0,108.98,109.05,108.89,109.0,4881.0
2018-12-27 11:10:00,109.07,109.37,109.07,109.24,2304.0,109.07,109.37,109.07,109.24,2304.0
2018-12-27 11:15:00,109.13,109.62,109.13,109.56,5492.0,109.13,109.62,109.13,109.56,5492.0
2018-12-27 11:20:00,109.64,109.71,109.48,109.49,1800.0,109.64,109.71,109.48,109.49,1800.0
2018-12-27 11:25:00,109.49,109.97,109.49,109.74,3418.0,109.49,109.97,109.49,109.74,3418.0
2018-12-27 11:30:00,109.86,110.19,109.86,109.98,3977.0,109.86,110.19,109.86,109.98,3977.0
2018-12-27 11:35:00,109.95,110.32,109.8,110.15,8628.0,109.95,110.32,109.8,110.15,8628.0
2018-12-27 11:40:00,110.08,110.08,109.51,109.53,3132.0,110.08,110.08,109.51,109.53,3132.0
2018-12-27 11:45:00,109.52,109.98,109.52,109.98,7669.0,109.52,109.98,109.52,109.98,7669.0
2018-12-27 11:50:00,109.97,110.18,109.76,109.81,7500.0,109.97,110.18,109.76,109.81,7500.0
2018-12-27 11:55:00,109.8,110.13,109.61,110.01,9884.0,109.8,110.13,109.61,110.01,9884.0
2018-12-27 12:00:00,110.0,110.0,109.75,109.83,5703.0,110.0,110.0,109.75,109.83,5703.0
2018-12-27 12:05:00,109.68,109.85,109.64,109.79,7065.0,109.68,109.85,109.64,109.79,7065.0
2018-12-27 12:10:00,109.85,109.85,109.67,109.81,5100.0,109.85,109.85,109.67,109.81,5100.0
2018-12-27 12:15:00,109.82,110.1,109.82,110.1,3500.0,109.82,110.1,109.82,110.1,3500.0
2018-12-27 12:20:00,110.02,110.25,109.99,110.25,2179.0,110.02,110.25,109.99,110.25,2179.0
2018-12-27 12:25:00,110.25,110.28,109.64,109.82,8758.0,110.25,110.28,109.64,109.82,8758.0
2018-12-27 12:30:00,109.84,109.89,109.58,109.66,8060.0,109.84,109.89,109.58,109.66,8060.0
2018-12-27 12:35:00,109.84,110.08,109.71,109.98,6580.0,109.84,110.08,109.71,109.98,6580.0
2018-12-27 12:40:00,109.96,110.02,109.82,109.99,8025.0,109.96,110.02,109.82,109.99,8025.0
2018-12-27 12:45:00,109.98,110.11,109.87,110.03,4730.0,109.98,110.11,109.87,110.03,4730.0
2018-12-27 12:50:00,110.0,110.19,109.87,110.19,6954.0,110.0,110.19,109.87,110.19,6954.0
2018-12-27 12:55:00,110.23,110.23,109.96,110.17,4200.0,110.23,110.23,109.96,110.17,4200.0
2018-12-27 13:00:00,110.13,110.31,110.02,110.08,4811.0,110.13,110.31,110.02,110.08,4811.0
2018-12-27 13:05:00,110.15,110.38,110.15,110.31,4412.0,110.15,110.38,110.15,110.31,4412.0
2018-12-27 13:10:00,110.31,110.31,109.9,110.11,6900.0,110.31,110.31,109.9,110.11,6900.0
2018-12-27 13:15:00,110.07,110.16,109.95,110.0,5399.0,110.07,110.16,109.95,110.0,5399.0
2018-12-27 13:20:00,109.99,109.99,109.79,109.87,7713.0,109.99,109.99,109.79,109.87,7713.0
2018-12-27 13:25:00,109.87,110.04,109.77,109.81,10120.0,109.87,110.04,109.77,109.81,10120.0
2018-12-27 13:30:00,109.73,109.84,109.58,109.74,13500.0,109.73,109.84,109.58,109.74,13500.0
2018-12-27 13:35:00,109.73,109.79,109.65,109.65,20713.0,109.73,109.79,109.65,109.65,20713.0
2018-12-27 13:40:00,109.64,109.64,109.46,109.46,4167.0,109.64,109.64,109.46,109.46,4167.0
2018-12-27 13:45:00,109.41,109.41,108.98,109.07,4225.0,109.41,109.41,108.98,109.07,4225.0
2018-12-27 13:50:00,109.04,109.04,108.81,108.87,3550.0,109.04,109.04,108.81,108.87,3550.0
2018-12-27 13:55:00,108.99,109.16,108.99,109.16,1800.0,108.99,109.16,108.99,109.16,1800.0
2018-12-27 14:00:00,108.99,109.11,108.86,109.07,3507.0,108.99,109.11,108.86,109.07,3507.0
2018-12-27 14:05:00,109.09,109.34,108.82,108.82,4061.0,109.09,109.34,108.82,108.82,4061.0
2018-12-27 14:10:00,108.77,108.99,108.66,108.89,2444.0,108.77,108.99,108.66,108.89,2444.0
2018-12-27 14:15:00,108.75,108.76,108.45,108.53,5510.0,108.75,108.76,108.45,108.53,5510.0
2018-12-27 14:20:00,108.42,108.67,108.42,108.5,4046.0,108.42,108.67,108.42,108.5,4046.0
2018-12-27 14:25:00,108.44,108.53,108.25,108.4,7757.0,108.44,108.53,108.25,108.4,7757.0
2018-12-27 14:30:00,108.39,108.39,108.08,108.18,7813.0,108.39,108.39,108.08,108.18,7813.0
2018-12-27 14:35:00,108.16,108.25,108.03,108.13,13702.0,108.16,108.25,108.03,108.13,13702.0
2018-12-27 14:40:00,108.21,108.82,108.16,108.71,18448.0,108.21,108.82,108.16,108.71,18448.0
2018-12-27 14:45:00,108.71,108.9,108.53,108.9,8595.0,108.71,108.9,108.53,108.9,8595.0
2018-12-27 14:50:00,108.83,109.38,108.67,109.13,11134.0,108.83,109.38,108.67,109.13,11134.0
2018-12-27 14:55:00,109.13,109.37,109.08,109.37,7200.0,109.13,109.37,109.08,109.37,7200.0
2018-12-27 15:00:00,109.3,109.34,108.91,109.04,6647.0,109.3,109.34,108.91,109.04,6647.0
2018-12-27 15:05:00,109.08,109.26,108.92,109.23,4128.0,109.08,109.26,108.92,109.23,4128.0
2018-12-27 15:10:00,109.18,109.63,109.12,109.55,16130.0,109.18,109.63,109.12,109.55,16130.0
2018-12-27 15:15:00,109.65,109.65,109.38,109.42,5484.0,109.65,109.65,109.38,109.42,5484.0
2018-12-27 15:20:00,109.41,110.08,109.41,109.98,5064.0,109.41,110.08,109.41,109.98,5064.0
2018-12-27 15:25:00,110.01,110.59,110.0,110.49,9444.0,110.01,110.59,110.0,110.49,9444.0
2018-12-27 15:30:00,110.52,110.84,110.27,110.66,8117.0,110.52,110.84,110.27,110.66,8117.0
2018-12-27 15:35:00,110.63,111.32,110.62,111.25,8410.0,110.63,111.32,110.62,111.25,8410.0
2018-12-27 15:40:00,111.32,112.3,111.32,112.29,21716.0,111.32,112.3,111.32,112.29,21716.0
2018-12-27 15:45:00,112.29,112.3,111.59,111.76,23419.0,112.29,112.3,111.59,111.76,23419.0
2018-12-27 15:50:00,111.6,111.89,111.32,111.43,14045.0,111.6,111.89,111.32,111.43,14045.0
2018-12-27 15:55:00,111.43,112.44,111.43,112.39,55716.0,111.43,112.44,111.43,112.39,55716.0
2018-12-28 09:30:00,112.8,113.07,112.47,112.47,20047.0,112.8,113.07,112.47,112.47,20047.0
2018-12-28 09:35:00,112.59,112.59,112.22,112.22,875.0,112.59,112.59,112.22,112.22,875.0
2018-12-28 09:40:00,112.35,113.57,112.35,113.57,11412.0,112.35,113.57,112.35,113.57,11412.0
2018-12-28 09:45:00,113.56,113.88,113.31,113.54,12577.0,113.56,113.88,113.31,113.54,12577.0
2018-12-28 09:50:00,113.49,114.15,113.17,113.42,26916.0,113.49,114.15,113.17,113.42,26916.0
2018-12-28 09:55:00,113.63,114.04,112.96,113.62,27608.0,113.63,114.04,112.96,113.62,27608.0
2018-12-28 10:00:00,113.68,113.98,112.92,113.21,36956.0,113.68,113.98,112.92,113.21,36956.0
2018-12-28 10:05:00,113.21,113.56,113.1,113.46,18398.0,113.21,113.56,113.1,113.46,18398.0
2018-12-28 10:10:00,113.36,113.49,112.99,112.99,7826.0,113.36,113.49,112.99,112.99,7826.0
2018-12-28 10:15:00,113.05,113.19,112.93,113.04,5637.0,113.05,113.19,112.93,113.04,5637.0
2018-12-28 10:20:00,113.1,113.24,112.59,112.66,9335.0,113.1,113.24,112.59,112.66,9335.0
2018-12-28 10:25:00,112.75,112.77,112.44,112.47,5850.0,112.75,112.77,112.44,112.47,5850.0
2018-12-28 10:30:00,112.58,112.74,112.21,112.3,5744.0,112.58,112.74,112.21,112.3,5744.0
2018-12-28 10:35:00,112.25,112.25,111.95,112.22,3524.0,112.25,112.25,111.95,112.22,3524.0
2018-12-28 10:40:00,112.29,112.58,112.17,112.17,3256.0,112.29,112.58,112.17,112.17,3256.0
2018-12-28 10:45:00,112.23,112.72,112.22,112.72,3415.0,112.23,112.72,112.22,112.72,3415.0
2018-12-28 10:50:00,112.87,112.95,112.51,112.51,17924.0,112.87,112.95,112.51,112.51,17924.0
2018-12-28 10:55:00,112.48,112.48,112.26,112.3,3012.0,112.48,112.48,112.26,112.3,3012.0
2018-12-28 11:00:00,112.24,112.57,112.24,112.26,3297.0,112.24,112.57,112.24,112.26,3297.0
2018-12-28 11:05:00,112.34,112.81,112.31,112.78,2902.0,112.34,112.81,112.31,112.78,2902.0
2018-12-28 11:10:00,112.84,112.86,112.58,112.75,3716.0,112.84,112.86,112.58,112.75,3716.0
2018-12-28 11:15:00,112.65,113.19,112.51,112.79,6500.0,112.65,113.19,112.51,112.79,6500.0
2018-12-28 11:20:00,112.72,113.04,112.58,113.0,4860.0,112.72,113.04,112.58,113.0,4860.0
2018-12-28 11:25:00,112.98,113.08,112.66,112.86,4110.0,112.98,113.08,112.66,112.86,4110.0
2018-12-28 11:30:00,112.73,112.84,112.61,112.66,5241.0,112.73,112.84,112.61,112.66,5241.0
2018-12-28 11:35:00,112.72,112.99,112.45,112.83,6525.0,112.72,112.99,112.45,112.83,6525.0
2018-12-28 11:40:00,112.8,112.96,112.59,112.76,3601.0,112.8,112.96,112.59,112.76,3601.0
2018-12-28 11:45:00,112.72,112.72,112.46,112.69,4451.0,112.72,112.72,112.46,112.69,4451.0
2018-12-28 11:50:00,112.74,112.99,112.6,112.93,3076.0,112.74,112.99,112.6,112.93,3076.0
2018-12-28 11:55:00,112.79,113.2,112.65,113.15,12281.0,112.79,113.2,112.65,113.15,12281.0
2018-12-28 12:00:00,113.22,113.24,112.95,113.24,18610.0,113.22,113.24,112.95,113.24,18610.0
2018-12-28 12:05:00,113.16,113.3,113.11,113.22,4976.0,113.16,113.3,113.11,113.22,4976.0
2018-12-28 12:10:00,113.29,113.43,113.15,113.26,9356.0,113.29,113.43,113.15,113.26,9356.0
2018-12-28 12:15:00,113.21,113.22,112.88,112.89,5873.0,113.21,113.22,112.88,112.89,5873.0
2018-12-28 12:20:00,112.94,113.3,112.9,113.25,9528.0,112.94,113.3,112.9,113.25,9528.0
2018-12-28 12:25:00,113.24,113.38,113.21,113.38,10698.0,113.24,113.38,113.21,113.38,10698.0
2018-12-28 12:30:00,113.41,113.51,113.26,113.31,6455.0,113.41,113.51,113.26,113.31,6455.0
2018-12-28 12:35:00,113.26,113.48,113.19,113.45,9905.0,113.26,113.48,113.19,113.45,9905.0
2018-12-28 12:40:00,113.54,113.73,113.47,113.73,6113.0,113.54,113.73,113.47,113.73,6113.0
2018-12-28 12:45:00,113.72,113.81,113.59,113.68,8771.0,113.72,113.81,113.59,113.68,8771.0
2018-12-28 12:50:00,113.75,113.75,113.53,113.66,13416.0,113.75,113.75,113.53,113.66,13416.0
2018-12-28 12:55:00,113.7,113.7,113.52,113.57,8080.0,113.7,113.7,113.52,113.57,8080.0
2018-12-28 13:00:00,113.56,113.65,113.48,113.57,10197.0,113.56,113.65,113.48,113.57,10197.0
2018-12-28 13:05:00,113.57,113.65,113.39,113.64,8798.0,113.57,113.65,113.39,113.64,8798.0
2018-12-28 13:10:00,113.65,113.93,113.6,113.93,4187.0,113.65,113.93,113.6,113.93,4187.0
2018-12-28 13:15:00,114.0,114.01,113.7,113.74,7725.0,114.0,114.01,113.7,113.74,7725.0
2018-12-28 13:20:00,113.78,113.79,113.49,113.51,7720.0,113.78,113.79,113.49,113.51,7720.0
2018-12-28 13:25:00,113.48,113.72,113.48,113.65,5800.0,113.48,113.72,113.48,113.65,5800.0
2018-12-28 13:30:00,113.64,113.64,113.37,113.46,6109.0,113.64,113.64,113.37,113.46,6109.0
2018-12-28 13:35:00,113.43,113.57,113.41,113.57,5970.0,113.43,113.57,113.41,113.57,5970.0
2018-12-28 13:40:00,113.58,113.71,113.53,113.62,6032.0,113.58,113.71,113.53,113.62,6032.0
2018-12-28 13:45:00,113.61,114.11,113.61,114.05,10719.0,113.61,114.11,113.61,114.05,10719.0
2018-12-28 13:50:00,114.03,114.2,113.84,113.93,11290.0,114.03,114.2,113.84,113.93,11290.0
2018-12-28 13:55:00,113.92,114.11,113.89,114.11,3633.0,113.92,114.11,113.89,114.11,3633.0
2018-12-28 14:00:00,114.19,114.43,114.19,114.43,5674.0,114.19,114.43,114.19,114.43,5674.0
2018-12-28 14:05:00,114.57,114.62,114.42,114.54,10105.0,114.57,114.62,114.42,114.54,10105.0
2018-12-28 14:10:00,114.62,114.76,114.45,114.66,5600.0,114.62,114.76,114.45,114.66,5600.0
2018-12-28 14:15:00,114.73,115.0,114.36,114.36,4407.0,114.73,115.0,114.36,114.36,4407.0
2018-12-28 14:20:00,114.39,114.52,114.22,114.52,5662.0,114.39,114.52,114.22,114.52,5662.0
2018-12-28 14:25:00,114.56,114.66,114.26,114.35,7351.0,114.56,114.66,114.26,114.35,7351.0
2018-12-28 14:30:00,114.3,114.5,114.15,114.44,10253.0,114.3,114.5,114.15,114.44,10253.0
2018-12-28 14:35:00,114.45,114.96,114.38,114.96,5700.0,114.45,114.96,114.38,114.96,5700.0
2018-12-28 14:40:00,114.88,114.93,114.65,114.67,10453.0,114.88,114.93,114.65,114.67,10453.0
2018-12-28 14:45:00,114.62,114.86,114.54,114.86,5086.0,114.62,114.86,114.54,114.86,5086.0
2018-12-28 14:50:00,114.8,115.28,114.66,115.08,6490.0,114.8,115.28,114.66,115.08,6490.0
2018-12-28 14:55:00,115.07,115.17,114.88,114.98,6100.0,115.07,115.17,114.88,114.98,6100.0
2018-12-28 15:00:00,115.03,115.16,114.79,114.83,15819.0,115.03,115.16,114.79,114.83,15819.0
2018-12-28 15:05:00,114.72,114.79,114.31,114.62,9892.0,114.72,114.79,114.31,114.62,9892.0
2018-12-28 15:10:00,114.62,114.94,114.28,114.94,11480.0,114.62,114.94,114.28,114.94,11480.0
2018-12-28 15:15:00,114.97,114.97,114.33,114.39,10503.0,114.97,114.97,114.33,114.39,10503.0
2018-12-28 15:20:00,114.3,114.34,114.04,114.24,13568.0,114.3,114.34,114.04,114.24,13568.0
2018-12-28 15:25:00,114.26,114.29,113.77,114.0,19100.0,114.26,114.29,113.77,114.0,19100.0
2018-12-28 15:30:00,113.97,114.22,113.7,114.09,33470.0,113.97,114.22,113.7,114.09,33470.0
2018-12-28 15:35:00,114.02,114.15,113.59,113.59,18235.0,114.02,114.15,113.59,113.59,18235.0
2018-12-28 15:40:00,113.61,113.86,113.4,113.56,27305.0,113.61,113.86,113.4,113.56,27305.0
2018-12-28 15:45:00,113.55,114.09,113.4,114.05,38275.0,113.55,114.09,113.4,114.05,38275.0
2018-12-28 15:50:00,114.07,114.08,113.7,113.79,57336.0,114.07,114.08,113.7,113.79,57336.0
2018-12-28 15:55:00,113.79,114.1,113.47,113.86,111346.0,113.79,114.1,113.47,113.86,111346.0
2018-12-31 09:30:00,114.61,115.55,114.49,115.55,10888.0,114.61,115.55,114.49,115.55,10888.0
2018-12-31 09:35:00,115.38,115.93,115.24,115.29,4302.0,115.38,115.93,115.24,115.29,4302.0
2018-12-31 09:40:00,115.33,115.9,115.2,115.45,35290.0,115.33,115.9,115.2,115.45,35290.0
2018-12-31 09:45:00,115.59,116.02,115.33,115.35,41049.0,115.59,116.02,115.33,115.35,41049.0
2018-12-31 09:50:00,115.35,115.4,115.09,115.18,34969.0,115.35,115.4,115.09,115.18,34969.0
2018-12-31 09:55:00,115.17,115.91,114.95,115.68,36774.0,115.17,115.91,114.95,115.68,36774.0
2018-12-31 10:00:00,115.69,116.0,115.35,115.54,20386.0,115.69,116.0,115.35,115.54,20386.0
2018-12-31 10:05:00,115.43,115.43,114.88,115.21,4431.0,115.43,115.43,114.88,115.21,4431.0
2018-12-31 10:10:00,115.15,115.29,114.89,115.1,7027.0,115.15,115.29,114.89,115.1,7027.0
2018-12-31 10:15:00,115.11,115.32,115.02,115.32,1900.0,115.11,115.32,115.02,115.32,1900.0
2018-12-31 10:20:00,115.44,115.45,115.16,115.37,2400.0,115.44,115.45,115.16,115.37,2400.0
2018-12-31 10:25:00,115.25,115.25,114.91,115.05,2800.0,115.25,115.25,114.91,115.05,2800.0
2018-12-31 10:30:00,115.04,115.04,114.53,114.8,3211.0,115.04,115.04,114.53,114.8,3211.0
2018-12-31 10:35:00,114.71,114.82,114.49,114.66,1800.0,114.71,114.82,114.49,114.66,1800.0
2018-12-31 10:40:00,114.72,115.12,114.72,115.08,3058.0,114.72,115.12,114.72,115.08,3058.0
2018-12-31 10:45:00,115.09,115.23,114.99,114.99,4350.0,115.09,115.23,114.99,114.99,4350.0
2018-12-31 10:50:00,114.95,114.95,114.58,114.58,3100.0,114.95,114.95,114.58,114.58,3100.0
2018-12-31 10:55:00,114.53,114.58,114.5,114.58,1383.0,114.53,114.58,114.5,114.58,1383.0
2018-12-31 11:00:00,114.58,114.91,114.45,114.91,3750.0,114.58,114.91,114.45,114.91,3750.0
2018-12-31 11:05:00,114.99,115.07,114.93,115.04,2404.0,114.99,115.07,114.93,115.04,2404.0
2018-12-31 11:10:00,114.93,114.93,114.74,114.84,1603.0,114.93,114.93,114.74,114.84,1603.0
2018-12-31 11:15:00,114.78,115.04,114.75,115.04,2500.0,114.78,115.04,114.75,115.04,2500.0
2018-12-31 11:20:00,114.96,114.96,114.74,114.74,3383.0,114.96,114.96,114.74,114.74,3383.0
2018-12-31 11:25:00,114.69,115.07,114.69,114.86,3400.0,114.69,115.07,114.69,114.86,3400.0
2018-12-31 11:30:00,114.87,114.91,114.35,114.44,4496.0,114.87,114.91,114.35,114.44,4496.0
2018-12-31 11:35:00,114.48,114.8,114.35,114.77,2400.0,114.48,114.8,114.35,114.77,2400.0
2018-12-31 11:40:00,114.67,114.67,114.51,114.66,2564.0,114.67,114.67,114.51,114.66,2564.0
2018-12-31 11:45:00,114.53,114.88,114.49,114.88,2639.0,114.53,114.88,114.49,114.88,2639.0
2018-12-31 11:50:00,114.86,114.97,114.86,114.91,1110.0,114.86,114.97,114.86,114.91,1110.0
2018-12-31 11:55:00,114.93,115.13,114.82,115.13,2300.0,114.93,115.13,114.82,115.13,2300.0
2018-12-31 12:00:00,115.14,115.18,115.04,115.04,1575.0,115.14,115.18,115.04,115.04,1575.0
2018-12-31 12:05:00,115.11,115.35,114.96,115.35,3365.0,115.11,115.35,114.96,115.35,3365.0
2018-12-31 12:10:00,115.37,115.48,115.14,115.32,3622.0,115.37,115.48,115.14,115.32,3622.0
2018-12-31 12:15:00,115.26,115.36,115.25,115.28,1470.0,115.26,115.36,115.25,115.28,1470.0
2018-12-31 12:20:00,115.32,115.34,115.26,115.26,1105.0,115.32,115.34,115.26,115.26,1105.0
2018-12-31 12:25:00,115.19,115.31,115.17,115.3,2400.0,115.19,115.31,115.17,115.3,2400.0
2018-12-31 12:30:00,115.36,115.42,115.19,115.27,2804.0,115.36,115.42,115.19,115.27,2804.0
2018-12-31 12:35:00,115.34,115.4,115.08,115.28,5241.0,115.34,115.4,115.08,115.28,5241.0
2018-12-31 12:40:00,115.29,115.63,115.28,115.63,8491.0,115.29,115.63,115.28,115.63,8491.0
2018-12-31 12:45:00,115.59,115.67,115.42,115.5,3133.0,115.59,115.67,115.42,115.5,3133.0
2018-12-31 12:50:00,115.52,115.52,115.35,115.36,3007.0,115.52,115.52,115.35,115.36,3007.0
2018-12-31 12:55:00,115.36,115.41,115.31,115.37,2300.0,115.36,115.41,115.31,115.37,2300.0
2018-12-31 13:00:00,115.45,115.51,115.35,115.36,2532.0,115.45,115.51,115.35,115.36,2532.0
2018-12-31 13:05:00,115.3,115.45,115.28,115.45,1759.0,115.3,115.45,115.28,115.45,1759.0
2018-12-31 13:10:00,115.43,115.82,115.43,115.72,9400.0,115.43,115.82,115.43,115.72,9400.0
2018-12-31 13:15:00,115.72,115.92,115.69,115.74,5621.0,115.72,115.92,115.69,115.74,5621.0
2018-12-31 13:20:00,115.7,115.75,115.56,115.61,4953.0,115.7,115.75,115.56,115.61,4953.0
2018-12-31 13:25:00,115.53,115.8,115.53,115.75,6811.0,115.53,115.8,115.53,115.75,6811.0
2018-12-31 13:30:00,115.75,115.77,115.65,115.71,7131.0,115.75,115.77,115.65,115.71,7131.0
2018-12-31 13:35:00,115.74,115.75,115.58,115.58,6862.0,115.74,115.75,115.58,115.58,6862.0
2018-12-31 13:40:00,115.54,115.71,115.47,115.48,5500.0,115.54,115.71,115.47,115.48,5500.0
2018-12-31 13:45:00,115.47,115.59,115.47,115.59,7020.0,115.47,115.59,115.47,115.59,7020.0
2018-12-31 13:50:00,115.58,115.62,115.44,115.51,7770.0,115.58,115.62,115.44,115.51,7770.0
2018-12-31 13:55:00,115.53,115.54,115.28,115.37,6370.0,115.53,115.54,115.28,115.37,6370.0
2018-12-31 14:00:00,115.42,115.42,115.16,115.16,5900.0,115.42,115.42,115.16,115.16,5900.0
2018-12-31 14:05:00,115.23,115.35,115.21,115.34,3200.0,115.23,115.35,115.21,115.34,3200.0
2018-12-31 14:10:00,115.29,115.37,115.22,115.23,2600.0,115.29,115.37,115.22,115.23,2600.0
2018-12-31 14:15:00,115.25,115.43,115.18,115.38,5500.0,115.25,115.43,115.18,115.38,5500.0
2018-12-31 14:20:00,115.31,115.31,114.73,114.9,9933.0,115.31,115.31,114.73,114.9,9933.0
2018-12-31 14:25:00,114.85,114.95,114.74,114.74,2100.0,114.85,114.95,114.74,114.74,2100.0
2018-12-31 14:30:00,114.79,114.79,114.71,114.73,3438.0,114.79,114.79,114.71,114.73,3438.0
2018-12-31 14:35:00,114.74,114.9,114.6,114.9,3624.0,114.74,114.9,114.6,114.9,3624.0
2018-12-31 14:40:00,114.86,115.05,114.8,115.0,2799.0,114.86,115.05,114.8,115.0,2799.0
2018-12-31 14:45:00,114.95,115.27,114.95,115.21,6311.0,114.95,115.27,114.95,115.21,6311.0
2018-12-31 14:50:00,115.26,115.48,115.24,115.27,5870.0,115.26,115.48,115.24,115.27,5870.0
2018-12-31 14:55:00,115.29,115.36,115.16,115.2,4600.0,115.29,115.36,115.16,115.2,4600.0
2018-12-31 15:00:00,115.18,115.41,115.1,115.1,5127.0,115.18,115.41,115.1,115.1,5127.0
2018-12-31 15:05:00,115.16,115.32,115.11,115.12,3962.0,115.16,115.32,115.11,115.12,3962.0
2018-12-31 15:10:00,115.08,115.32,115.07,115.26,3030.0,115.08,115.32,115.07,115.26,3030.0
2018-12-31 15:15:00,115.28,115.47,115.2,115.46,4904.0,115.28,115.47,115.2,115.46,4904.0
2018-12-31 15:20:00,115.43,115.65,115.43,115.47,15360.0,115.43,115.65,115.43,115.47,15360.0
2018-12-31 15:25:00,115.5,115.9,115.5,115.68,9203.0,115.5,115.9,115.5,115.68,9203.0
2018-12-31 15:30:00,115.67,115.8,115.66,115.69,10620.0,115.67,115.8,115.66,115.69,10620.0
2018-12-31 15:35:00,115.69,115.76,115.58,115.65,12911.0,115.69,115.76,115.58,115.65,12911.0
2018-12-31 15:40:00,115.67,116.04,115.66,115.98,14143.0,115.67,116.04,115.66,115.98,14143.0
2018-12-31 15:45:00,116.01,116.11,115.48,115.54,17809.0,116.01,116.11,115.48,115.54,17809.0
2018-12-31 15:50:00,115.54,115.67,115.42,115.47,25519.0,115.54,115.67,115.42,115.47,25519.0
2018-12-31 15:55:00,115.49,116.19,115.27,116.19,82799.0,115.49,116.19,115.27,116.19,82799.0
2019-01-02 09:30:00,114.41,115.56,114.38,115.56,22649.0,114.41,115.56,114.38,115.56,22649.0
2019-01-02 09:35:00,115.59,115.76,114.24,114.78,26028.0,115.59,115.76,114.24,114.78,26028.0
2019-01-02 09:40:00,114.82,115.23,114.05,114.09,16409.0,114.82,115.23,114.05,114.09,16409.0
2019-01-02 09:45:00,114.07,114.76,114.06,114.48,12658.0,114.07,114.76,114.06,114.48,12658.0
2019-01-02 09:50:00,114.37,114.47,113.8,113.84,3880.0,114.37,114.47,113.8,113.84,3880.0
2019-01-02 09:55:00,113.85,114.01,113.41,113.46,2661.0,113.85,114.01,113.41,113.46,2661.0
2019-01-02 10:00:00,113.54,113.67,113.14,113.67,12473.0,113.54,113.67,113.14,113.67,12473.0
2019-01-02 10:05:00,113.77,114.3,113.76,114.2,13242.0,113.77,114.3,113.76,114.2,13242.0
2019-01-02 10:10:00,114.27,114.34,113.92,114.11,9771.0,114.27,114.34,113.92,114.11,9771.0
2019-01-02 10:15:00,114.02,114.1,113.38,113.39,2500.0,114.02,114.1,113.38,113.39,2500.0
2019-01-02 10:20:00,113.31,113.39,113.07,113.18,8264.0,113.31,113.39,113.07,113.18,8264.0
2019-01-02 10:25:00,113.18,113.34,112.67,112.73,9886.0,113.18,113.34,112.67,112.73,9886.0
2019-01-02 10:30:00,112.58,112.59,112.38,112.49,4163.0,112.58,112.59,112.38,112.49,4163.0
2019-01-02 10:35:00,112.49,113.01,112.48,112.7,9355.0,112.49,113.01,112.48,112.7,9355.0
2019-01-02 10:40:00,112.73,112.99,112.44,112.99,66855.0,112.73,112.99,112.44,112.99,66855.0
2019-01-02 10:45:00,112.98,113.17,112.82,113.0,16104.0,112.98,113.17,112.82,113.0,16104.0
2019-01-02 10:50:00,113.0,114.05,112.99,114.05,32002.0,113.0,114.05,112.99,114.05,32002.0
2019-01-02 10:55:00,113.96,114.57,113.87,114.52,24299.0,113.96,114.57,113.87,114.52,24299.0
2019-01-02 11:00:00,114.56,114.91,113.94,114.05,13326.0,114.56,114.91,113.94,114.05,13326.0
2019-01-02 11:05:00,114.15,114.54,114.14,114.31,5035.0,114.15,114.54,114.14,114.31,5035.0
2019-01-02 11:10:00,114.43,114.55,114.31,114.45,6041.0,114.43,114.55,114.31,114.45,6041.0
2019-01-02 11:15:00,114.42,114.55,114.2,114.55,7053.0,114.42,114.55,114.2,114.55,7053.0
2019-01-02 11:20:00,114.5,114.62,114.24,114.45,7314.0,114.5,114.62,114.24,114.45,7314.0
2019-01-02 11:25:00,114.33,114.58,113.98,114.19,3996.0,114.33,114.58,113.98,114.19,3996.0
2019-01-02 11:30:00,114.21,114.29,114.11,114.27,3803.0,114.21,114.29,114.11,114.27,3803.0
2019-01-02 11:35:00,114.34,114.42,114.07,114.11,3417.0,114.34,114.42,114.07,114.11,3417.0
2019-01-02 11:40:00,114.15,114.66,114.14,114.5,2636.0,114.15,114.66,114.14,114.5,2636.0
2019-01-02 11:45:00,114.55,114.55,114.2,114.45,5255.0,114.55,114.55,114.2,114.45,5255.0
2019-01-02 11:50:00,114.45,114.45,114.09,114.09,4720.0,114.45,114.45,114.09,114.09,4720.0
2019-01-02 11:55:00,114.09,114.33,113.86,113.86,4403.0,114.09,114.33,113.86,113.86,4403.0
2019-01-02 12:00:00,113.83,114.26,113.83,114.16,5490.0,113.83,114.26,113.83,114.16,5490.0
2019-01-02 12:05:00,114.16,114.38,113.93,114.06,6052.0,114.16,114.38,113.93,114.06,6052.0
2019-01-02 12:10:00,114.06,114.15,114.04,114.13,2294.0,114.06,114.15,114.04,114.13,2294.0
2019-01-02 12:15:00,114.13,114.26,114.07,114.26,2446.0,114.13,114.26,114.07,114.26,2446.0
2019-01-02 12:20:00,114.25,114.31,114.13,114.22,5136.0,114.25,114.31,114.13,114.22,5136.0
2019-01-02 12:25:00,114.24,114.36,114.24,114.33,2700.0,114.24,114.36,114.24,114.33,2700.0
2019-01-02 12:30:00,114.33,114.54,114.33,114.51,4812.0,114.33,114.54,114.33,114.51,4812.0
2019-01-02 12:35:00,114.51,114.94,114.51,114.94,6536.0,114.51,114.94,114.51,114.94,6536.0
2019-01-02 12:40:00,114.87,114.87,114.74,114.8,2631.0,114.87,114.87,114.74,114.8,2631.0
2019-01-02 12:45:00,114.83,115.09,114.83,114.9,5654.0,114.83,115.09,114.83,114.9,5654.0
2019-01-02 12:50:00,114.96,115.14,114.96,115.11,3349.0,114.96,115.14,114.96,115.11,3349.0
2019-01-02 12:55:00,115.11,115.53,115.11,115.53,7588.0,115.11,115.53,115.11,115.53,7588.0
2019-01-02 13:00:00,115.55,115.6,115.48,115.49,4000.0,115.55,115.6,115.48,115.49,4000.0
2019-01-02 13:05:00,115.52,115.68,115.5,115.64,4312.0,115.52,115.68,115.5,115.64,4312.0
2019-01-02 13:10:00,115.66,115.68,115.42,115.63,2863.0,115.66,115.68,115.42,115.63,2863.0
2019-01-02 13:15:00,115.57,115.64,115.51,115.54,9690.0,115.57,115.64,115.51,115.54,9690.0
2019-01-02 13:20:00,115.57,115.61,115.48,115.53,3400.0,115.57,115.61,115.48,115.53,3400.0
2019-01-02 13:25:00,115.48,115.62,115.41,115.42,4300.0,115.48,115.62,115.41,115.42,4300.0
2019-01-02 13:30:00,115.39,115.58,115.39,115.47,5130.0,115.39,115.58,115.39,115.47,5130.0
2019-01-02 13:35:00,115.43,115.43,115.13,115.17,2955.0,115.43,115.43,115.13,115.17,2955.0
2019-01-02 13:40:00,115.2,115.2,114.95,114.95,3600.0,115.2,115.2,114.95,114.95,3600.0
2019-01-02 13:45:00,115.02,115.13,114.96,115.06,3599.0,115.02,115.13,114.96,115.06,3599.0
2019-01-02 13:50:00,115.09,115.09,114.86,114.92,2100.0,115.09,115.09,114.86,114.92,2100.0
2019-01-02 13:55:00,114.88,115.29,114.87,115.29,2616.0,114.88,115.29,114.87,115.29,2616.0
2019-01-02 14:00:00,115.27,115.28,114.94,115.0,2365.0,115.27,115.28,114.94,115.0,2365.0
2019-01-02 14:05:00,115.05,115.05,114.66,114.73,3335.0,115.05,115.05,114.66,114.73,3335.0
2019-01-02 14:10:00,114.7,114.75,114.51,114.61,4500.0,114.7,114.75,114.51,114.61,4500.0
2019-01-02 14:15:00,114.59,114.93,114.58,114.71,4800.0,114.59,114.93,114.58,114.71,4800.0
2019-01-02 14:20:00,114.59,114.81,114.49,114.74,3700.0,114.59,114.81,114.49,114.74,3700.0
2019-01-02 14:25:00,114.76,114.76,114.59,114.61,4895.0,114.76,114.76,114.59,114.61,4895.0
2019-01-02 14:30:00,114.67,115.07,114.66,115.02,4268.0,114.67,115.07,114.66,115.02,4268.0
2019-01-02 14:35:00,114.97,115.05,114.85,114.88,3822.0,114.97,115.05,114.85,114.88,3822.0
2019-01-02 14:40:00,114.87,114.91,114.58,114.81,4477.0,114.87,114.91,114.58,114.81,4477.0
2019-01-02 14:45:00,114.88,114.96,114.81,114.93,4540.0,114.88,114.96,114.81,114.93,4540.0
2019-01-02 14:50:00,114.94,114.94,114.63,114.63,4512.0,114.94,114.94,114.63,114.63,4512.0
2019-01-02 14:55:00,114.62,114.72,114.45,114.49,6914.0,114.62,114.72,114.45,114.49,6914.0
2019-01-02 15:00:00,114.45,114.67,114.34,114.34,8000.0,114.45,114.67,114.34,114.34,8000.0
2019-01-02 15:05:00,114.28,114.35,114.05,114.14,4643.0,114.28,114.35,114.05,114.14,4643.0
2019-01-02 15:10:00,114.01,114.31,113.91,114.3,4380.0,114.01,114.31,113.91,114.3,4380.0
2019-01-02 15:15:00,114.26,114.37,114.01,114.11,7668.0,114.26,114.37,114.01,114.11,7668.0
2019-01-02 15:20:00,114.11,114.25,114.02,114.25,6330.0,114.11,114.25,114.02,114.25,6330.0
2019-01-02 15:25:00,114.24,114.44,114.1,114.22,5606.0,114.24,114.44,114.1,114.22,5606.0
2019-01-02 15:30:00,114.24,114.24,113.83,113.83,9646.0,114.24,114.24,113.83,113.83,9646.0
2019-01-02 15:35:00,113.96,114.19,113.93,114.01,9604.0,113.96,114.19,113.93,114.01,9604.0
2019-01-02 15:40:00,113.99,114.22,113.92,114.03,11809.0,113.99,114.22,113.92,114.03,11809.0
2019-01-02 15:45:00,113.96,114.35,113.93,114.22,15893.0,113.96,114.35,113.93,114.22,15893.0
2019-01-02 15:50:00,114.22,114.39,114.21,114.3,21026.0,114.22,114.39,114.21,114.3,21026.0
2019-01-02 15:55:00,114.29,114.45,114.25,114.32,53100.0,114.29,114.45,114.25,114.32,53100.0
2019-01-03 09:30:00,112.75,113.17,111.74,111.95,46141.0,112.75,113.17,111.74,111.95,46141.0
2019-01-03 09:35:00,112.5,112.5,111.21,111.72,10700.0,112.5,112.5,111.21,111.72,10700.0
2019-01-03 09:40:00,111.44,111.93,110.57,111.0,20481.0,111.44,111.93,110.57,111.0,20481.0
2019-01-03 09:45:00,111.12,111.12,109.75,109.76,8594.0,111.12,111.12,109.75,109.76,8594.0
2019-01-03 09:50:00,109.9,110.47,109.9,110.34,11232.0,109.9,110.47,109.9,110.34,11232.0
2019-01-03 09:55:00,110.48,110.75,110.09,110.45,11427.0,110.48,110.75,110.09,110.45,11427.0
2019-01-03 10:00:00,110.37,110.41,109.87,110.04,15572.0,110.37,110.41,109.87,110.04,15572.0
2019-01-03 10:05:00,109.97,110.27,109.14,109.14,40271.0,109.97,110.27,109.14,109.14,40271.0
2019-01-03 10:10:00,109.13,109.36,108.93,108.93,18909.0,109.13,109.36,108.93,108.93,18909.0
2019-01-03 10:15:00,108.95,109.2,108.75,109.06,10139.0,108.95,109.2,108.75,109.06,10139.0
2019-01-03 10:20:00,109.03,109.03,108.59,108.86,25888.0,109.03,109.03,108.59,108.86,25888.0
2019-01-03 10:25:00,108.83,108.96,108.55,108.56,12782.0,108.83,108.96,108.55,108.56,12782.0
2019-01-03 10:30:00,108.63,108.63,108.09,108.11,27261.0,108.63,108.63,108.09,108.11,27261.0
2019-01-03 10:35:00,108.1,108.28,107.97,108.08,38670.0,108.1,108.28,107.97,108.08,38670.0
2019-01-03 10:40:00,108.12,108.4,107.98,108.02,23011.0,108.12,108.4,107.98,108.02,23011.0
2019-01-03 10:45:00,108.02,108.76,107.79,108.57,246493.0,108.02,108.76,107.79,108.57,246493.0
2019-01-03 10:50:00,108.52,109.37,108.52,109.35,61451.0,108.52,109.37,108.52,109.35,61451.0
2019-01-03 10:55:00,109.39,109.51,109.01,109.32,54591.0,109.39,109.51,109.01,109.32,54591.0
2019-01-03 11:00:00,109.32,109.82,109.3,109.59,25978.0,109.32,109.82,109.3,109.59,25978.0
2019-01-03 11:05:00,109.56,109.7,109.4,109.46,40117.0,109.56,109.7,109.4,109.46,40117.0
2019-01-03 11:10:00,109.41,110.14,109.4,110.01,23021.0,109.41,110.14,109.4,110.01,23021.0
2019-01-03 11:15:00,110.06,110.06,109.42,109.56,33421.0,110.06,110.06,109.42,109.56,33421.0
2019-01-03 11:20:00,109.56,110.04,109.56,109.87,13254.0,109.56,110.04,109.56,109.87,13254.0
2019-01-03 11:25:00,109.82,109.82,109.44,109.51,4608.0,109.82,109.82,109.44,109.51,4608.0
2019-01-03 11:30:00,109.54,109.88,109.5,109.83,9176.0,109.54,109.88,109.5,109.83,9176.0
2019-01-03 11:35:00,109.94,110.41,109.94,110.36,4544.0,109.94,110.41,109.94,110.36,4544.0
2019-01-03 11:40:00,110.3,110.86,110.3,110.86,14736.0,110.3,110.86,110.3,110.86,14736.0
2019-01-03 11:45:00,110.83,110.99,110.67,110.75,6180.0,110.83,110.99,110.67,110.75,6180.0
2019-01-03 11:50:00,110.85,110.86,109.81,110.21,35163.0,110.85,110.86,109.81,110.21,35163.0
2019-01-03 11:55:00,110.2,110.59,109.7,110.08,22973.0,110.2,110.59,109.7,110.08,22973.0
2019-01-03 12:00:00,110.08,110.54,109.99,110.3,9199.0,110.08,110.54,109.99,110.3,9199.0
2019-01-03 12:05:00,110.3,110.55,110.09,110.41,4943.0,110.3,110.55,110.09,110.41,4943.0
2019-01-03 12:10:00,110.41,110.84,110.33,110.76,8500.0,110.41,110.84,110.33,110.76,8500.0
2019-01-03 12:15:00,110.75,110.98,110.39,110.5,36042.0,110.75,110.98,110.39,110.5,36042.0
2019-01-03 12:20:00,110.5,110.8,110.4,110.61,13751.0,110.5,110.8,110.4,110.61,13751.0
2019-01-03 12:25:00,110.64,110.64,110.35,110.48,8168.0,110.64,110.64,110.35,110.48,8168.0
2019-01-03 12:30:00,110.44,110.56,110.34,110.49,12025.0,110.44,110.56,110.34,110.49,12025.0
2019-01-03 12:35:00,110.48,110.51,110.03,110.19,7826.0,110.48,110.51,110.03,110.19,7826.0
2019-01-03 12:40:00,110.18,110.19,109.98,110.1,8200.0,110.18,110.19,109.98,110.1,8200.0
2019-01-03 12:45:00,110.2,110.33,110.14,110.2,7014.0,110.2,110.33,110.14,110.2,7014.0
2019-01-03 12:50:00,110.2,110.53,110.2,110.41,17957.0,110.2,110.53,110.2,110.41,17957.0
2019-01-03 12:55:00,110.43,110.59,110.28,110.56,7500.0,110.43,110.59,110.28,110.56,7500.0
2019-01-03 13:00:00,110.58,110.62,110.19,110.27,8977.0,110.58,110.62,110.19,110.27,8977.0
2019-01-03 13:05:00,110.27,110.32,110.03,110.19,8083.0,110.27,110.32,110.03,110.19,8083.0
2019-01-03 13:10:00,110.19,110.45,110.06,110.33,8141.0,110.19,110.45,110.06,110.33,8141.0
2019-01-03 13:15:00,110.26,110.32,109.44,109.45,11432.0,110.26,110.32,109.44,109.45,11432.0
2019-01-03 13:20:00,109.41,109.92,109.41,109.92,7376.0,109.41,109.92,109.41,109.92,7376.0
2019-01-03 13:25:00,109.95,110.18,109.88,110.18,5600.0,109.95,110.18,109.88,110.18,5600.0
2019-01-03 13:30:00,110.09,110.35,110.04,110.04,7959.0,110.09,110.35,110.04,110.04,7959.0
2019-01-03 13:35:00,109.89,110.65,109.85,110.65,8328.0,109.89,110.65,109.85,110.65,8328.0
2019-01-03 13:40:00,110.63,110.85,110.33,110.76,25211.0,110.63,110.85,110.33,110.76,25211.0
2019-01-03 13:45:00,110.76,110.76,110.26,110.34,6816.0,110.76,110.76,110.26,110.34,6816.0
2019-01-03 13:50:00,110.34,110.56,110.23,110.31,10406.0,110.34,110.56,110.23,110.31,10406.0
2019-01-03 13:55:00,110.28,110.48,110.12,110.28,9195.0,110.28,110.48,110.12,110.28,9195.0
2019-01-03 14:00:00,110.27,110.28,110.02,110.02,9870.0,110.27,110.28,110.02,110.02,9870.0
2019-01-03 14:05:00,110.11,110.67,110.11,110.33,12741.0,110.11,110.67,110.11,110.33,12741.0
2019-01-03 14:10:00,110.26,110.31,110.11,110.16,12726.0,110.26,110.31,110.11,110.16,12726.0
2019-01-03 14:15:00,110.11,110.39,110.07,110.37,19200.0,110.11,110.39,110.07,110.37,19200.0
2019-01-03 14:20:00,110.38,110.39,110.15,110.27,10309.0,110.38,110.39,110.15,110.27,10309.0
2019-01-03 14:25:00,110.23,110.46,110.14,110.38,15162.0,110.23,110.46,110.14,110.38,15162.0
2019-01-03 14:30:00,110.43,110.51,110.2,110.26,7728.0,110.43,110.51,110.2,110.26,7728.0
2019-01-03 14:35:00,110.26,110.33,110.06,110.29,10020.0,110.26,110.33,110.06,110.29,10020.0
2019-01-03 14:40:00,110.26,110.38,110.06,110.28,10208.0,110.26,110.38,110.06,110.28,10208.0
2019-01-03 14:45:00,110.33,110.4,110.19,110.4,9221.0,110.33,110.4,110.19,110.4,9221.0
2019-01-03 14:50:00,110.38,110.46,110.15,110.2,10072.0,110.38,110.46,110.15,110.2,10072.0
2019-01-03 14:55:00,110.2,110.38,110.03,110.32,10325.0,110.2,110.38,110.03,110.32,10325.0
2019-01-03 15:00:00,110.34,110.37,110.16,110.22,14341.0,110.34,110.37,110.16,110.22,14341.0
2019-01-03 15:05:00,110.21,110.47,110.21,110.3,10681.0,110.21,110.47,110.21,110.3,10681.0
2019-01-03 15:10:00,110.25,110.29,109.95,110.0,11425.0,110.25,110.29,109.95,110.0,11425.0
2019-01-03 15:15:00,110.03,110.45,109.87,110.4,13124.0,110.03,110.45,109.87,110.4,13124.0
2019-01-03 15:20:00,110.41,110.6,110.28,110.39,11567.0,110.41,110.6,110.28,110.39,11567.0
2019-01-03 15:25:00,110.38,110.45,110.0,110.18,25447.0,110.38,110.45,110.0,110.18,25447.0
2019-01-03 15:30:00,110.15,110.74,110.13,110.59,17538.0,110.15,110.74,110.13,110.59,17538.0
2019-01-03 15:35:00,110.61,110.77,110.2,110.26,15890.0,110.61,110.77,110.2,110.26,15890.0
2019-01-03 15:40:00,110.26,110.42,110.09,110.31,20481.0,110.26,110.42,110.09,110.31,20481.0
2019-01-03 15:45:00,110.33,110.61,110.31,110.42,44016.0,110.33,110.61,110.31,110.42,44016.0
2019-01-03 15:50:00,110.43,110.52,110.15,110.28,59307.0,110.43,110.52,110.15,110.28,59307.0
2019-01-03 15:55:00,110.28,110.28,109.76,109.99,96932.0,110.28,110.28,109.76,109.99,96932.0
2019-01-04 09:30:00,111.21,112.59,110.52,112.59,13834.0,111.21,112.59,110.52,112.59,13834.0
2019-01-04 09:35:00,112.39,112.74,112.1,112.5,7114.0,112.39,112.74,112.1,112.5,7114.0
2019-01-04 09:40:00,112.58,113.08,112.35,113.08,9942.0,112.58,113.08,112.35,113.08,9942.0
2019-01-04 09:45:00,113.09,113.71,112.95,113.56,9200.0,113.09,113.71,112.95,113.56,9200.0
2019-01-04 09:50:00,113.44,113.89,113.42,113.87,7642.0,113.44,113.89,113.42,113.87,7642.0
2019-01-04 09:55:00,113.63,114.12,113.58,113.79,6400.0,113.63,114.12,113.58,113.79,6400.0
2019-01-04 10:00:00,113.89,114.19,113.89,114.15,1938.0,113.89,114.19,113.89,114.15,1938.0
2019-01-04 10:05:00,114.1,114.15,113.56,113.9,10585.0,114.1,114.15,113.56,113.9,10585.0
2019-01-04 10:10:00,113.78,113.93,113.74,113.75,8972.0,113.78,113.93,113.74,113.75,8972.0
2019-01-04 10:15:00,113.76,113.81,113.64,113.69,7188.0,113.76,113.81,113.64,113.69,7188.0
2019-01-04 10:20:00,113.76,114.44,113.42,114.44,14501.0,113.76,114.44,113.42,114.44,14501.0
2019-01-04 10:25:00,114.37,114.7,114.35,114.61,6613.0,114.37,114.7,114.35,114.61,6613.0
2019-01-04 10:30:00,114.69,114.9,114.49,114.57,7901.0,114.69,114.9,114.49,114.57,7901.0
2019-01-04 10:35:00,114.6,115.07,114.58,114.76,12616.0,114.6,115.07,114.58,114.76,12616.0
2019-01-04 10:40:00,114.82,114.85,114.41,114.63,6096.0,114.82,114.85,114.41,114.63,6096.0
2019-01-04 10:45:00,114.58,114.68,114.37,114.44,20954.0,114.58,114.68,114.37,114.44,20954.0
2019-01-04 10:50:00,114.53,114.95,114.5,114.6,6936.0,114.53,114.95,114.5,114.6,6936.0
2019-01-04 10:55:00,114.6,115.05,114.53,114.78,8210.0,114.6,115.05,114.53,114.78,8210.0
2019-01-04 11:00:00,114.83,115.19,114.69,115.06,12201.0,114.83,115.19,114.69,115.06,12201.0
2019-01-04 11:05:00,115.1,115.1,114.72,114.72,29103.0,115.1,115.1,114.72,114.72,29103.0
2019-01-04 11:10:00,114.77,114.87,114.4,114.41,10199.0,114.77,114.87,114.4,114.41,10199.0
2019-01-04 11:15:00,114.41,114.46,114.12,114.26,11636.0,114.41,114.46,114.12,114.26,11636.0
2019-01-04 11:20:00,114.4,114.4,113.99,114.0,21279.0,114.4,114.4,113.99,114.0,21279.0
2019-01-04 11:25:00,114.04,114.15,114.01,114.06,6896.0,114.04,114.15,114.01,114.06,6896.0
2019-01-04 11:30:00,114.04,114.35,114.0,114.34,8538.0,114.04,114.35,114.0,114.34,8538.0
2019-01-04 11:35:00,114.3,114.46,114.22,114.28,3475.0,114.3,114.46,114.22,114.28,3475.0
2019-01-04 11:40:00,114.34,114.5,114.33,114.38,2710.0,114.34,114.5,114.33,114.38,2710.0
2019-01-04 11:45:00,114.39,114.45,114.22,114.38,12738.0,114.39,114.45,114.22,114.38,12738.0
2019-01-04 11:50:00,114.37,114.73,114.35,114.64,12991.0,114.37,114.73,114.35,114.64,12991.0
2019-01-04 11:55:00,114.6,114.6,114.45,114.55,20449.0,114.6,114.6,114.45,114.55,20449.0
2019-01-04 12:00:00,114.55,114.69,114.36,114.44,7474.0,114.55,114.69,114.36,114.44,7474.0
2019-01-04 12:05:00,114.4,114.62,114.4,114.62,6506.0,114.4,114.62,114.4,114.62,6506.0
2019-01-04 12:10:00,114.57,114.57,114.39,114.41,7700.0,114.57,114.57,114.39,114.41,7700.0
2019-01-04 12:15:00,114.43,114.84,114.41,114.79,5710.0,114.43,114.84,114.41,114.79,5710.0
2019-01-04 12:20:00,114.78,115.18,114.77,115.13,7199.0,114.78,115.18,114.77,115.13,7199.0
2019-01-04 12:25:00,115.13,115.26,115.1,115.14,3100.0,115.13,115.26,115.1,115.14,3100.0
2019-01-04 12:30:00,115.14,115.15,114.96,115.06,4801.0,115.14,115.15,114.96,115.06,4801.0
2019-01-04 12:35:00,115.06,115.23,115.05,115.23,11100.0,115.06,115.23,115.05,115.23,11100.0
2019-01-04 12:40:00,115.2,115.41,115.17,115.41,2300.0,115.2,115.41,115.17,115.41,2300.0
2019-01-04 12:45:00,115.43,115.69,115.33,115.66,6522.0,115.43,115.69,115.33,115.66,6522.0
2019-01-04 12:50:00,115.65,115.71,115.36,115.48,4033.0,115.65,115.71,115.36,115.48,4033.0
2019-01-04 12:55:00,115.52,115.74,115.52,115.73,3700.0,115.52,115.74,115.52,115.73,3700.0
2019-01-04 13:00:00,115.7,115.85,115.66,115.85,1300.0,115.7,115.85,115.66,115.85,1300.0
2019-01-04 13:05:00,115.83,115.99,115.81,115.99,3110.0,115.83,115.99,115.81,115.99,3110.0
2019-01-04 13:10:00,115.93,115.94,115.67,115.7,7148.0,115.93,115.94,115.67,115.7,7148.0
2019-01-04 13:15:00,115.7,115.81,115.54,115.73,2503.0,115.7,115.81,115.54,115.73,2503.0
2019-01-04 13:20:00,115.72,115.8,115.62,115.62,4704.0,115.72,115.8,115.62,115.62,4704.0
2019-01-04 13:25:00,115.62,115.64,115.3,115.47,7131.0,115.62,115.64,115.3,115.47,7131.0
2019-01-04 13:30:00,115.46,115.61,115.45,115.51,7953.0,115.46,115.61,115.45,115.51,7953.0
2019-01-04 13:35:00,115.55,115.55,115.29,115.3,5835.0,115.55,115.55,115.29,115.3,5835.0
2019-01-04 13:40:00,115.3,115.3,115.03,115.21,3408.0,115.3,115.3,115.03,115.21,3408.0
2019-01-04 13:45:00,115.2,115.4,115.04,115.35,3511.0,115.2,115.4,115.04,115.35,3511.0
2019-01-04 13:50:00,115.34,115.44,115.24,115.44,4759.0,115.34,115.44,115.24,115.44,4759.0
2019-01-04 13:55:00,115.41,115.41,115.1,115.26,4601.0,115.41,115.41,115.1,115.26,4601.0
2019-01-04 14:00:00,115.26,115.28,115.17,115.28,1952.0,115.26,115.28,115.17,115.28,1952.0
2019-01-04 14:05:00,115.24,115.28,115.07,115.11,4190.0,115.24,115.28,115.07,115.11,4190.0
2019-01-04 14:10:00,115.13,115.22,115.06,115.19,4975.0,115.13,115.22,115.06,115.19,4975.0
2019-01-04 14:15:00,115.19,115.35,115.1,115.3,7554.0,115.19,115.35,115.1,115.3,7554.0
2019-01-04 14:20:00,115.27,115.38,115.25,115.38,6850.0,115.27,115.38,115.25,115.38,6850.0
2019-01-04 14:25:00,115.38,115.41,115.23,115.33,3647.0,115.38,115.41,115.23,115.33,3647.0
2019-01-04 14:30:00,115.31,115.4,115.27,115.39,4175.0,115.31,115.4,115.27,115.39,4175.0
2019-01-04 14:35:00,115.44,115.53,115.37,115.45,5599.0,115.44,115.53,115.37,115.45,5599.0
2019-01-04 14:40:00,115.49,115.59,115.39,115.4,5491.0,115.49,115.59,115.39,115.4,5491.0
2019-01-04 14:45:00,115.39,115.41,115.01,115.2,18259.0,115.39,115.41,115.01,115.2,18259.0
2019-01-04 14:50:00,115.14,115.14,115.0,115.03,6797.0,115.14,115.14,115.0,115.03,6797.0
2019-01-04 14:55:00,115.02,115.03,114.74,114.83,6282.0,115.02,115.03,114.74,114.83,6282.0
2019-01-04 15:00:00,114.84,115.08,114.83,115.0,3400.0,114.84,115.08,114.83,115.0,3400.0
2019-01-04 15:05:00,115.01,115.16,115.01,115.08,7302.0,115.01,115.16,115.01,115.08,7302.0
2019-01-04 15:10:00,115.08,115.29,115.07,115.22,8129.0,115.08,115.29,115.07,115.22,8129.0
2019-01-04 15:15:00,115.22,115.36,115.15,115.36,6443.0,115.22,115.36,115.15,115.36,6443.0
2019-01-04 15:20:00,115.4,115.4,114.97,115.0,8201.0,115.4,115.4,114.97,115.0,8201.0
2019-01-04 15:25:00,114.99,115.04,114.84,114.98,8560.0,114.99,115.04,114.84,114.98,8560.0
2019-01-04 15:30:00,114.98,115.26,114.98,115.2,10071.0,114.98,115.26,114.98,115.2,10071.0
2019-01-04 15:35:00,115.23,115.26,115.01,115.01,15663.0,115.23,115.26,115.01,115.01,15663.0
2019-01-04 15:40:00,115.01,115.12,114.96,115.08,27170.0,115.01,115.12,114.96,115.08,27170.0
2019-01-04 15:45:00,115.11,115.35,115.1,115.14,35462.0,115.11,115.35,115.1,115.14,35462.0
2019-01-04 15:50:00,115.17,115.27,115.14,115.19,33157.0,115.17,115.27,115.14,115.19,33157.0
2019-01-04 15:55:00,115.22,115.46,115.04,115.09,103594.0,115.22,115.46,115.04,115.09,103594.0
2019-01-07 09:30:00,115.26,116.42,114.75,116.04,24760.0,115.26,116.42,114.75,116.04,24760.0
2019-01-07 09:35:00,115.86,116.32,115.86,116.3,5077.0,115.86,116.32,115.86,116.3,5077.0
2019-01-07 09:40:00,116.4,116.65,116.17,116.65,2714.0,116.4,116.65,116.17,116.65,2714.0
2019-01-07 09:45:00,116.56,116.82,116.46,116.6,18501.0,116.56,116.82,116.46,116.6,18501.0
2019-01-07 09:50:00,116.6,116.87,116.56,116.8,29751.0,116.6,116.87,116.56,116.8,29751.0
2019-01-07 09:55:00,116.83,117.1,116.72,116.85,17511.0,116.83,117.1,116.72,116.85,17511.0
2019-01-07 10:00:00,116.76,117.02,116.61,116.83,17537.0,116.76,117.02,116.61,116.83,17537.0
2019-01-07 10:05:00,116.78,117.03,116.73,116.73,4983.0,116.78,117.03,116.73,116.73,4983.0
2019-01-07 10:10:00,116.78,116.87,116.59,116.68,5302.0,116.78,116.87,116.59,116.68,5302.0
2019-01-07 10:15:00,116.65,116.92,116.55,116.78,25197.0,116.65,116.92,116.55,116.78,25197.0
2019-01-07 10:20:00,116.66,116.85,116.52,116.64,9747.0,116.66,116.85,116.52,116.64,9747.0
2019-01-07 10:25:00,116.55,116.72,116.55,116.63,8808.0,116.55,116.72,116.55,116.63,8808.0
2019-01-07 10:30:00,116.64,116.94,116.64,116.93,4829.0,116.64,116.94,116.64,116.93,4829.0
2019-01-07 10:35:00,117.04,117.3,116.81,117.11,7208.0,117.04,117.3,116.81,117.11,7208.0
2019-01-07 10:40:00,117.05,117.13,116.83,117.03,3838.0,117.05,117.13,116.83,117.03,3838.0
2019-01-07 10:45:00,116.95,116.96,116.6,116.76,7699.0,116.95,116.96,116.6,116.76,7699.0
2019-01-07 10:50:00,116.78,117.2,116.78,117.19,37002.0,116.78,117.2,116.78,117.19,37002.0
2019-01-07 10:55:00,117.18,117.25,116.97,117.09,7100.0,117.18,117.25,116.97,117.09,7100.0
2019-01-07 11:00:00,117.09,117.33,117.04,117.27,7000.0,117.09,117.33,117.04,117.27,7000.0
2019-01-07 11:05:00,117.19,117.56,117.17,117.56,8600.0,117.19,117.56,117.17,117.56,8600.0
2019-01-07 11:10:00,117.56,117.87,117.56,117.73,5713.0,117.56,117.87,117.56,117.73,5713.0
2019-01-07 11:15:00,117.75,117.96,117.73,117.89,4902.0,117.75,117.96,117.73,117.89,4902.0
2019-01-07 11:20:00,117.96,118.16,117.88,117.97,13339.0,117.96,118.16,117.88,117.97,13339.0
2019-01-07 11:25:00,117.97,118.14,117.63,117.84,11854.0,117.97,118.14,117.63,117.84,11854.0
2019-01-07 11:30:00,117.74,117.81,117.55,117.8,6443.0,117.74,117.81,117.55,117.8,6443.0
2019-01-07 11:35:00,117.73,117.94,117.61,117.73,16789.0,117.73,117.94,117.61,117.73,16789.0
2019-01-07 11:40:00,117.63,117.91,117.6,117.79,6644.0,117.63,117.91,117.6,117.79,6644.0
2019-01-07 11:45:00,117.82,118.33,117.79,118.12,15778.0,117.82,118.33,117.79,118.12,15778.0
2019-01-07 11:50:00,118.17,118.17,117.98,118.02,5905.0,118.17,118.17,117.98,118.02,5905.0
2019-01-07 11:55:00,117.98,118.28,117.95,118.17,4585.0,117.98,118.28,117.95,118.17,4585.0
2019-01-07 12:00:00,118.08,118.13,117.75,117.75,4306.0,118.08,118.13,117.75,117.75,4306.0
2019-01-07 12:05:00,117.78,117.79,117.5,117.5,3105.0,117.78,117.79,117.5,117.5,3105.0
2019-01-07 12:10:00,117.5,117.69,117.45,117.67,4985.0,117.5,117.69,117.45,117.67,4985.0
2019-01-07 12:15:00,117.65,117.72,117.39,117.43,17126.0,117.65,117.72,117.39,117.43,17126.0
2019-01-07 12:20:00,117.42,117.67,117.33,117.67,4800.0,117.42,117.67,117.33,117.67,4800.0
2019-01-07 12:25:00,117.64,117.91,117.64,117.82,5252.0,117.64,117.91,117.64,117.82,5252.0
2019-01-07 12:30:00,117.78,118.64,117.74,118.64,10320.0,117.78,118.64,117.74,118.64,10320.0
2019-01-07 12:35:00,118.57,118.61,118.32,118.35,13159.0,118.57,118.61,118.32,118.35,13159.0
2019-01-07 12:40:00,118.31,118.31,118.05,118.25,5942.0,118.31,118.31,118.05,118.25,5942.0
2019-01-07 12:45:00,118.25,118.28,118.03,118.14,9197.0,118.25,118.28,118.03,118.14,9197.0
2019-01-07 12:50:00,118.16,118.19,118.02,118.1,2575.0,118.16,118.19,118.02,118.1,2575.0
2019-01-07 12:55:00,118.1,118.17,117.92,117.92,6310.0,118.1,118.17,117.92,117.92,6310.0
2019-01-07 13:00:00,117.9,118.05,117.81,117.86,8002.0,117.9,118.05,117.81,117.86,8002.0
2019-01-07 13:05:00,117.83,117.87,117.75,117.87,6919.0,117.83,117.87,117.75,117.87,6919.0
2019-01-07 13:10:00,117.89,118.21,117.89,118.1,4900.0,117.89,118.21,117.89,118.1,4900.0
2019-01-07 13:15:00,118.06,118.06,117.9,117.99,4158.0,118.06,118.06,117.9,117.99,4158.0
2019-01-07 13:20:00,118.01,118.02,117.81,117.9,2800.0,118.01,118.02,117.81,117.9,2800.0
2019-01-07 13:25:00,117.91,117.99,117.74,117.79,3411.0,117.91,117.99,117.74,117.79,3411.0
2019-01-07 13:30:00,117.78,117.94,117.7,117.94,6848.0,117.78,117.94,117.7,117.94,6848.0
2019-01-07 13:35:00,117.86,117.88,117.65,117.66,4200.0,117.86,117.88,117.65,117.66,4200.0
2019-01-07 13:40:00,117.66,117.72,117.54,117.64,3953.0,117.66,117.72,117.54,117.64,3953.0
2019-01-07 13:45:00,117.62,117.62,117.3,117.3,5439.0,117.62,117.62,117.3,117.3,5439.0
2019-01-07 13:50:00,117.23,117.3,117.15,117.19,3266.0,117.23,117.3,117.15,117.19,3266.0
2019-01-07 13:55:00,117.11,117.28,117.09,117.09,3967.0,117.11,117.28,117.09,117.09,3967.0
2019-01-07 14:00:00,117.13,117.17,116.95,117.0,5681.0,117.13,117.17,116.95,117.0,5681.0
2019-01-07 14:05:00,117.0,117.24,116.95,117.08,11917.0,117.0,117.24,116.95,117.08,11917.0
2019-01-07 14:10:00,117.1,117.16,116.93,117.16,9115.0,117.1,117.16,116.93,117.16,9115.0
2019-01-07 14:15:00,117.09,117.12,116.93,117.08,13780.0,117.09,117.12,116.93,117.08,13780.0
2019-01-07 14:20:00,117.11,117.21,116.96,117.0,5653.0,117.11,117.21,116.96,117.0,5653.0
2019-01-07 14:25:00,117.0,117.07,116.93,116.99,10187.0,117.0,117.07,116.93,116.99,10187.0
2019-01-07 14:30:00,116.96,117.1,116.96,117.08,13275.0,116.96,117.1,116.96,117.08,13275.0
2019-01-07 14:35:00,117.08,117.08,116.95,116.98,5006.0,117.08,117.08,116.95,116.98,5006.0
2019-01-07 14:40:00,116.96,117.18,116.95,117.02,6497.0,116.96,117.18,116.95,117.02,6497.0
2019-01-07 14:45:00,116.99,117.15,116.94,117.14,9074.0,116.99,117.15,116.94,117.14,9074.0
2019-01-07 14:50:00,117.15,117.15,116.97,117.0,6656.0,117.15,117.15,116.97,117.0,6656.0
2019-01-07 14:55:00,117.0,117.08,116.99,117.0,8700.0,117.0,117.08,116.99,117.0,8700.0
2019-01-07 15:00:00,117.0,117.4,116.99,117.4,9134.0,117.0,117.4,116.99,117.4,9134.0
2019-01-07 15:05:00,117.33,117.33,116.99,117.0,15060.0,117.33,117.33,116.99,117.0,15060.0
2019-01-07 15:10:00,117.04,117.15,116.97,117.12,12443.0,117.04,117.15,116.97,117.12,12443.0
2019-01-07 15:15:00,117.18,117.31,117.15,117.31,4407.0,117.18,117.31,117.15,117.31,4407.0
2019-01-07 15:20:00,117.31,117.37,117.27,117.37,4490.0,117.31,117.37,117.27,117.37,4490.0
2019-01-07 15:25:00,117.36,117.39,117.28,117.33,8746.0,117.36,117.39,117.28,117.33,8746.0
2019-01-07 15:30:00,117.35,117.35,116.96,117.09,10405.0,117.35,117.35,116.96,117.09,10405.0
2019-01-07 15:35:00,117.06,117.31,117.05,117.17,16678.0,117.06,117.31,117.05,117.17,16678.0
2019-01-07 15:40:00,117.16,117.37,117.15,117.37,36762.0,117.16,117.37,117.15,117.37,36762.0
2019-01-07 15:45:00,117.37,117.53,117.37,117.43,34110.0,117.37,117.53,117.37,117.43,34110.0
2019-01-07 15:50:00,117.41,117.5,117.18,117.37,23214.0,117.41,117.5,117.18,117.37,23214.0
2019-01-07 15:55:00,117.41,117.49,117.11,117.23,74800.0,117.41,117.49,117.11,117.23,74800.0
2019-01-08 09:30:00,118.29,118.36,116.96,118.06,15873.0,118.29,118.36,116.96,118.06,15873.0
2019-01-08 09:35:00,117.57,118.43,117.57,118.22,6500.0,117.57,118.43,117.57,118.22,6500.0
2019-01-08 09:40:00,118.31,119.36,118.25,119.36,10432.0,118.31,119.36,118.25,119.36,10432.0
2019-01-08 09:45:00,119.23,119.34,118.95,119.2,31250.0,119.23,119.34,118.95,119.2,31250.0
2019-01-08 09:50:00,119.14,119.36,118.52,118.66,30425.0,119.14,119.36,118.52,118.66,30425.0
2019-01-08 09:55:00,118.73,118.73,118.2,118.28,6555.0,118.73,118.73,118.2,118.28,6555.0
2019-01-08 10:00:00,118.37,118.95,118.37,118.71,17331.0,118.37,118.95,118.37,118.71,17331.0
2019-01-08 10:05:00,118.72,118.94,118.72,118.84,4425.0,118.72,118.94,118.72,118.84,4425.0
2019-01-08 10:10:00,118.82,118.91,118.53,118.63,23142.0,118.82,118.91,118.53,118.63,23142.0
2019-01-08 10:15:00,118.64,118.65,118.16,118.16,13626.0,118.64,118.65,118.16,118.16,13626.0
2019-01-08 10:20:00,118.16,118.53,118.1,118.53,3805.0,118.16,118.53,118.1,118.53,3805.0
2019-01-08 10:25:00,118.54,118.86,118.54,118.76,2438.0,118.54,118.86,118.54,118.76,2438.0
2019-01-08 10:30:00,118.82,118.82,118.43,118.51,4303.0,118.82,118.82,118.43,118.51,4303.0
2019-01-08 10:35:00,118.55,118.57,118.25,118.45,6530.0,118.55,118.57,118.25,118.45,6530.0
2019-01-08 10:40:00,118.45,118.65,118.39,118.39,3750.0,118.45,118.65,118.39,118.39,3750.0
2019-01-08 10:45:00,118.38,118.74,118.16,118.67,6300.0,118.38,118.74,118.16,118.67,6300.0
2019-01-08 10:50:00,118.6,118.6,118.0,118.04,3400.0,118.6,118.6,118.0,118.04,3400.0
2019-01-08 10:55:00,117.93,118.3,117.82,118.27,7200.0,117.93,118.3,117.82,118.27,7200.0
2019-01-08 11:00:00,118.23,118.47,118.19,118.41,3970.0,118.23,118.47,118.19,118.41,3970.0
2019-01-08 11:05:00,118.44,118.74,118.41,118.74,5755.0,118.44,118.74,118.41,118.74,5755.0
2019-01-08 11:10:00,118.61,118.61,118.31,118.39,4400.0,118.61,118.61,118.31,118.39,4400.0
2019-01-08 11:15:00,118.35,118.42,118.22,118.22,6014.0,118.35,118.42,118.22,118.22,6014.0
2019-01-08 11:20:00,118.21,118.22,118.02,118.07,2893.0,118.21,118.22,118.02,118.07,2893.0
2019-01-08 11:25:00,118.11,118.48,117.85,118.34,11300.0,118.11,118.48,117.85,118.34,11300.0
2019-01-08 11:30:00,118.35,118.35,117.94,117.98,15100.0,118.35,118.35,117.94,117.98,15100.0
2019-01-08 11:35:00,117.98,118.05,117.87,118.04,52799.0,117.98,118.05,117.87,118.04,52799.0
2019-01-08 11:40:00,118.07,118.18,117.87,117.9,2800.0,118.07,118.18,117.87,117.9,2800.0
2019-01-08 11:45:00,117.88,117.96,117.73,117.76,2720.0,117.88,117.96,117.73,117.76,2720.0
2019-01-08 11:50:00,117.8,117.89,117.6,117.65,4550.0,117.8,117.89,117.6,117.65,4550.0
2019-01-08 11:55:00,117.74,117.99,117.68,117.99,3375.0,117.74,117.99,117.68,117.99,3375.0
2019-01-08 12:00:00,117.95,118.1,117.88,118.09,4600.0,117.95,118.1,117.88,118.09,4600.0
2019-01-08 12:05:00,118.11,118.12,117.91,117.93,2910.0,118.11,118.12,117.91,117.93,2910.0
2019-01-08 12:10:00,117.96,118.03,117.82,118.03,4208.0,117.96,118.03,117.82,118.03,4208.0
2019-01-08 12:15:00,118.02,118.06,117.97,117.99,22405.0,118.02,118.06,117.97,117.99,22405.0
2019-01-08 12:20:00,117.97,118.02,117.92,118.02,5415.0,117.97,118.02,117.92,118.02,5415.0
2019-01-08 12:25:00,118.0,118.06,117.83,117.99,15625.0,118.0,118.06,117.83,117.99,15625.0
2019-01-08 12:30:00,117.96,118.18,117.95,118.03,34609.0,117.96,118.18,117.95,118.03,34609.0
2019-01-08 12:35:00,118.08,118.13,117.95,118.0,10543.0,118.08,118.13,117.95,118.0,10543.0
2019-01-08 12:40:00,118.04,118.13,117.98,118.07,6184.0,118.04,118.13,117.98,118.07,6184.0
2019-01-08 12:45:00,118.07,118.19,117.82,117.86,5073.0,118.07,118.19,117.82,117.86,5073.0
2019-01-08 12:50:00,117.79,118.03,117.74,118.03,5384.0,117.79,118.03,117.74,118.03,5384.0
2019-01-08 12:55:00,117.96,118.07,117.86,118.02,8161.0,117.96,118.07,117.86,118.02,8161.0
2019-01-08 13:00:00,118.02,118.17,117.91,118.09,7074.0,118.02,118.17,117.91,118.09,7074.0
2019-01-08 13:05:00,118.1,118.33,118.07,118.33,3948.0,118.1,118.33,118.07,118.33,3948.0
2019-01-08 13:10:00,118.32,118.55,118.28,118.46,7725.0,118.32,118.55,118.28,118.46,7725.0
2019-01-08 13:15:00,118.47,118.47,118.29,118.44,4689.0,118.47,118.47,118.29,118.44,4689.0
2019-01-08 13:20:00,118.4,118.5,118.39,118.39,3085.0,118.4,118.5,118.39,118.39,3085.0
2019-01-08 13:25:00,118.41,118.5,118.33,118.5,6249.0,118.41,118.5,118.33,118.5,6249.0
2019-01-08 13:30:00,118.44,118.53,118.38,118.44,34824.0,118.44,118.53,118.38,118.44,34824.0
2019-01-08 13:35:00,118.4,118.4,118.24,118.4,5989.0,118.4,118.4,118.24,118.4,5989.0
2019-01-08 13:40:00,118.41,118.42,118.26,118.29,4979.0,118.41,118.42,118.26,118.29,4979.0
2019-01-08 13:45:00,118.28,118.36,118.2,118.31,5676.0,118.28,118.36,118.2,118.31,5676.0
2019-01-08 13:50:00,118.34,118.56,118.34,118.55,5985.0,118.34,118.56,118.34,118.55,5985.0
2019-01-08 13:55:00,118.5,118.7,118.42,118.67,32204.0,118.5,118.7,118.42,118.67,32204.0
2019-01-08 14:00:00,118.67,119.01,118.67,118.93,8631.0,118.67,119.01,118.67,118.93,8631.0
2019-01-08 14:05:00,118.93,118.96,118.83,118.87,6833.0,118.93,118.96,118.83,118.87,6833.0
2019-01-08 14:10:00,118.87,118.95,118.76,118.76,2230.0,118.87,118.95,118.76,118.76,2230.0
2019-01-08 14:15:00,118.8,118.82,118.53,118.55,6389.0,118.8,118.82,118.53,118.55,6389.0
2019-01-08 14:20:00,118.53,118.53,118.29,118.43,5560.0,118.53,118.53,118.29,118.43,5560.0
2019-01-08 14:25:00,118.39,118.51,118.34,118.41,3861.0,118.39,118.51,118.34,118.41,3861.0
2019-01-08 14:30:00,118.43,118.64,118.39,118.56,3915.0,118.43,118.64,118.39,118.56,3915.0
2019-01-08 14:35:00,118.54,118.61,118.43,118.61,4555.0,118.54,118.61,118.43,118.61,4555.0
2019-01-08 14:40:00,118.57,118.74,118.54,118.67,7703.0,118.57,118.74,118.54,118.67,7703.0
2019-01-08 14:45:00,118.7,118.8,118.59,118.8,5294.0,118.7,118.8,118.59,118.8,5294.0
2019-01-08 14:50:00,118.79,118.79,118.7,118.77,3800.0,118.79,118.79,118.7,118.77,3800.0
2019-01-08 14:55:00,118.74,118.74,118.62,118.62,5798.0,118.74,118.74,118.62,118.62,5798.0
2019-01-08 15:00:00,118.6,118.86,118.53,118.82,8952.0,118.6,118.86,118.53,118.82,8952.0
2019-01-08 15:05:00,118.82,118.92,118.61,118.8,16840.0,118.82,118.92,118.61,118.8,16840.0
2019-01-08 15:10:00,118.74,119.02,118.74,119.0,12478.0,118.74,119.02,118.74,119.0,12478.0
2019-01-08 15:15:00,119.04,119.06,118.96,119.02,11030.0,119.04,119.06,118.96,119.02,11030.0
2019-01-08 15:20:00,119.02,119.02,118.8,118.95,13298.0,119.02,119.02,118.8,118.95,13298.0
2019-01-08 15:25:00,118.96,119.14,118.96,119.13,13923.0,118.96,119.14,118.96,119.13,13923.0
2019-01-08 15:30:00,119.13,119.34,119.1,119.25,21199.0,119.13,119.34,119.1,119.25,21199.0
2019-01-08 15:35:00,119.3,119.36,119.21,119.23,16137.0,119.3,119.36,119.21,119.23,16137.0
2019-01-08 15:40:00,119.24,119.34,119.24,119.32,16810.0,119.24,119.34,119.24,119.32,16810.0
2019-01-08 15:45:00,119.33,119.7,119.33,119.5,38673.0,119.33,119.7,119.33,119.5,38673.0
2019-01-08 15:50:00,119.52,119.65,119.35,119.59,30400.0,119.52,119.65,119.35,119.59,30400.0
2019-01-08 15:55:00,119.57,119.7,119.52,119.63,71346.0,119.57,119.7,119.52,119.63,71346.0
2019-01-09 09:30:00,120.0,120.89,120.0,120.84,15914.0,120.0,120.89,120.0,120.84,15914.0
2019-01-09 09:35:00,120.99,121.24,120.83,120.83,7454.0,120.99,121.24,120.83,120.83,7454.0
2019-01-09 09:40:00,120.83,121.17,120.33,120.87,26000.0,120.83,121.17,120.33,120.87,26000.0
2019-01-09 09:45:00,121.0,121.02,120.17,120.63,6681.0,121.0,121.02,120.17,120.63,6681.0
2019-01-09 09:50:00,120.75,121.08,120.71,121.08,3265.0,120.75,121.08,120.71,121.08,3265.0
2019-01-09 09:55:00,121.08,121.27,120.85,121.2,4980.0,121.08,121.27,120.85,121.2,4980.0
2019-01-09 10:00:00,121.21,121.3,120.89,121.24,8225.0,121.21,121.3,120.89,121.24,8225.0
2019-01-09 10:05:00,121.27,121.71,121.25,121.55,7505.0,121.27,121.71,121.25,121.55,7505.0
2019-01-09 10:10:00,121.43,121.78,121.3,121.65,6231.0,121.43,121.78,121.3,121.65,6231.0
2019-01-09 10:15:00,121.56,121.86,121.5,121.8,10645.0,121.56,121.86,121.5,121.8,10645.0
2019-01-09 10:20:00,121.82,122.25,121.8,122.08,12542.0,121.82,122.25,121.8,122.08,12542.0
2019-01-09 10:25:00,122.12,122.19,121.94,122.1,6102.0,122.12,122.19,121.94,122.1,6102.0
2019-01-09 10:30:00,122.04,122.07,121.55,121.56,4200.0,122.04,122.07,121.55,121.56,4200.0
2019-01-09 10:35:00,121.56,121.69,121.22,121.22,2991.0,121.56,121.69,121.22,121.22,2991.0
2019-01-09 10:40:00,121.26,121.26,120.63,120.63,4410.0,121.26,121.26,120.63,120.63,4410.0
2019-01-09 10:45:00,120.57,121.22,120.57,121.1,18046.0,120.57,121.22,120.57,121.1,18046.0
2019-01-09 10:50:00,121.19,121.33,121.02,121.04,10047.0,121.19,121.33,121.02,121.04,10047.0
2019-01-09 10:55:00,121.02,121.38,120.98,121.33,13876.0,121.02,121.38,120.98,121.33,13876.0
2019-01-09 11:00:00,121.33,122.03,121.25,121.91,7000.0,121.33,122.03,121.25,121.91,7000.0
2019-01-09 11:05:00,121.95,122.02,121.78,121.85,3616.0,121.95,122.02,121.78,121.85,3616.0
2019-01-09 11:10:00,121.87,122.09,121.7,122.0,9929.0,121.87,122.09,121.7,122.0,9929.0
2019-01-09 11:15:00,121.87,121.98,121.77,121.8,5591.0,121.87,121.98,121.77,121.8,5591.0
2019-01-09 11:20:00,121.85,121.97,121.71,121.96,3595.0,121.85,121.97,121.71,121.96,3595.0
2019-01-09 11:25:00,121.97,121.99,121.84,121.85,1100.0,121.97,121.99,121.84,121.85,1100.0
2019-01-09 11:30:00,121.79,121.92,121.74,121.89,5004.0,121.79,121.92,121.74,121.89,5004.0
2019-01-09 11:35:00,121.98,122.02,121.8,121.91,3435.0,121.98,122.02,121.8,121.91,3435.0
2019-01-09 11:40:00,121.96,122.0,121.79,122.0,5791.0,121.96,122.0,121.79,122.0,5791.0
2019-01-09 11:45:00,122.03,122.49,122.03,122.49,9640.0,122.03,122.49,122.03,122.49,9640.0
2019-01-09 11:50:00,122.36,122.39,122.06,122.16,10750.0,122.36,122.39,122.06,122.16,10750.0
2019-01-09 11:55:00,122.16,122.18,121.64,121.84,4848.0,122.16,122.18,121.64,121.84,4848.0
2019-01-09 12:00:00,121.95,122.1,121.88,122.04,8575.0,121.95,122.1,121.88,122.04,8575.0
2019-01-09 12:05:00,122.01,122.01,121.84,121.89,2500.0,122.01,122.01,121.84,121.89,2500.0
2019-01-09 12:10:00,121.95,122.01,121.94,121.96,1900.0,121.95,122.01,121.94,121.96,1900.0
2019-01-09 12:15:00,121.97,121.97,121.89,121.92,2340.0,121.97,121.97,121.89,121.92,2340.0
2019-01-09 12:20:00,121.91,121.91,121.83,121.83,1300.0,121.91,121.91,121.83,121.83,1300.0
2019-01-09 12:25:00,121.85,121.91,121.85,121.91,1232.0,121.85,121.91,121.85,121.91,1232.0
2019-01-09 12:30:00,121.91,122.0,121.81,122.0,4000.0,121.91,122.0,121.81,122.0,4000.0
2019-01-09 12:35:00,121.96,122.1,121.94,122.01,3809.0,121.96,122.1,121.94,122.01,3809.0
2019-01-09 12:40:00,121.98,122.04,121.95,122.04,4726.0,121.98,122.04,121.95,122.04,4726.0
2019-01-09 12:45:00,122.05,122.53,122.04,122.42,7891.0,122.05,122.53,122.04,122.42,7891.0
2019-01-09 12:50:00,122.44,122.55,122.41,122.41,2317.0,122.44,122.55,122.41,122.41,2317.0
2019-01-09 12:55:00,122.4,122.46,122.33,122.34,1300.0,122.4,122.46,122.33,122.34,1300.0
2019-01-09 13:00:00,122.38,122.42,122.33,122.35,11070.0,122.38,122.42,122.33,122.35,11070.0
2019-01-09 13:05:00,122.33,122.34,121.81,122.07,12529.0,122.33,122.34,121.81,122.07,12529.0
2019-01-09 13:10:00,122.09,122.15,121.97,122.15,5880.0,122.09,122.15,121.97,122.15,5880.0
2019-01-09 13:15:00,122.12,122.29,122.0,122.29,5738.0,122.12,122.29,122.0,122.29,5738.0
2019-01-09 13:20:00,122.3,122.35,122.22,122.3,3528.0,122.3,122.35,122.22,122.3,3528.0
2019-01-09 13:25:00,122.35,122.35,122.12,122.18,5945.0,122.35,122.35,122.12,122.18,5945.0
2019-01-09 13:30:00,122.22,122.38,122.13,122.17,7400.0,122.22,122.38,122.13,122.17,7400.0
2019-01-09 13:35:00,122.1,122.28,122.08,122.28,4298.0,122.1,122.28,122.08,122.28,4298.0
2019-01-09 13:40:00,122.22,122.44,122.21,122.31,4300.0,122.22,122.44,122.21,122.31,4300.0
2019-01-09 13:45:00,122.23,122.29,122.01,122.06,6700.0,122.23,122.29,122.01,122.06,6700.0
2019-01-09 13:50:00,122.06,122.11,121.97,122.05,8146.0,122.06,122.11,121.97,122.05,8146.0
2019-01-09 13:55:00,122.11,122.16,122.04,122.15,5600.0,122.11,122.16,122.04,122.15,5600.0
2019-01-09 14:00:00,122.15,122.4,122.0,122.12,14385.0,122.15,122.4,122.0,122.12,14385.0
2019-01-09 14:05:00,122.1,122.34,122.1,122.34,4400.0,122.1,122.34,122.1,122.34,4400.0
2019-01-09 14:10:00,122.26,122.32,122.19,122.28,4100.0,122.26,122.32,122.19,122.28,4100.0
2019-01-09 14:15:00,122.28,122.31,121.86,121.87,9148.0,122.28,122.31,121.86,121.87,9148.0
2019-01-09 14:20:00,121.81,121.94,121.64,121.76,6100.0,121.81,121.94,121.64,121.76,6100.0
2019-01-09 14:25:00,121.76,121.87,121.71,121.73,4946.0,121.76,121.87,121.71,121.73,4946.0
2019-01-09 14:30:00,121.69,121.77,121.59,121.73,5330.0,121.69,121.77,121.59,121.73,5330.0
2019-01-09 14:35:00,121.76,121.8,121.65,121.77,5000.0,121.76,121.8,121.65,121.77,5000.0
2019-01-09 14:40:00,121.74,121.87,121.72,121.87,3310.0,121.74,121.87,121.72,121.87,3310.0
2019-01-09 14:45:00,121.89,121.94,121.79,121.92,20484.0,121.89,121.94,121.79,121.92,20484.0
2019-01-09 14:50:00,121.94,121.97,121.8,121.82,6000.0,121.94,121.97,121.8,121.82,6000.0
2019-01-09 14:55:00,121.85,121.86,121.57,121.57,6452.0,121.85,121.86,121.57,121.57,6452.0
2019-01-09 15:00:00,121.59,121.86,121.56,121.76,7043.0,121.59,121.86,121.56,121.76,7043.0
2019-01-09 15:05:00,121.8,121.8,121.62,121.79,8352.0,121.8,121.8,121.62,121.79,8352.0
2019-01-09 15:10:00,121.74,121.95,121.74,121.92,9275.0,121.74,121.95,121.74,121.92,9275.0
2019-01-09 15:15:00,121.92,122.17,121.86,122.17,7900.0,121.92,122.17,121.86,122.17,7900.0
2019-01-09 15:20:00,122.2,122.2,122.05,122.16,10790.0,122.2,122.2,122.05,122.16,10790.0
2019-01-09 15:25:00,122.17,122.22,122.07,122.22,13535.0,122.17,122.22,122.07,122.22,13535.0
2019-01-09 15:30:00,122.2,122.33,122.09,122.25,22505.0,122.2,122.33,122.09,122.25,22505.0
2019-01-09 15:35:00,122.25,122.25,121.92,122.02,16999.0,122.25,122.25,121.92,122.02,16999.0
2019-01-09 15:40:00,121.99,122.02,121.79,121.97,28989.0,121.99,122.02,121.79,121.97,28989.0
2019-01-09 15:45:00,121.94,121.96,121.51,121.75,40642.0,121.94,121.96,121.51,121.75,40642.0
2019-01-09 15:50:00,121.75,121.79,121.5,121.52,42028.0,121.75,121.79,121.5,121.52,42028.0
2019-01-09 15:55:00,121.54,122.22,121.52,122.13,194467.0,121.54,122.22,121.52,122.13,194467.0
2019-01-10 09:30:00,121.57,121.76,121.01,121.01,17728.0,121.57,121.76,121.01,121.01,17728.0
2019-01-10 09:35:00,121.23,121.33,121.21,121.21,3400.0,121.23,121.33,121.21,121.21,3400.0
2019-01-10 09:40:00,121.06,121.27,120.82,121.08,26037.0,121.06,121.27,120.82,121.08,26037.0
2019-01-10 09:45:00,121.03,121.03,120.42,120.42,2200.0,121.03,121.03,120.42,120.42,2200.0
2019-01-10 09:50:00,120.43,120.45,120.36,120.38,3055.0,120.43,120.45,120.36,120.38,3055.0
2019-01-10 09:55:00,120.51,120.6,120.3,120.6,3837.0,120.51,120.6,120.3,120.6,3837.0
2019-01-10 10:00:00,120.54,121.0,120.46,120.64,27939.0,120.54,121.0,120.46,120.64,27939.0
2019-01-10 10:05:00,120.81,121.0,120.81,120.92,15300.0,120.81,121.0,120.81,120.92,15300.0
2019-01-10 10:10:00,120.89,120.95,120.68,120.7,4333.0,120.89,120.95,120.68,120.7,4333.0
2019-01-10 10:15:00,120.69,120.85,120.41,120.85,4885.0,120.69,120.85,120.41,120.85,4885.0
2019-01-10 10:20:00,120.93,121.23,120.93,121.03,4855.0,120.93,121.23,120.93,121.03,4855.0
2019-01-10 10:25:00,121.06,121.28,121.05,121.2,5632.0,121.06,121.28,121.05,121.2,5632.0
2019-01-10 10:30:00,121.23,121.35,121.17,121.27,16468.0,121.23,121.35,121.17,121.27,16468.0
2019-01-10 10:35:00,121.28,121.37,121.14,121.37,7246.0,121.28,121.37,121.14,121.37,7246.0
2019-01-10 10:40:00,121.39,121.39,121.25,121.25,1725.0,121.39,121.39,121.25,121.25,1725.0
2019-01-10 10:45:00,121.28,121.38,121.28,121.38,2016.0,121.28,121.38,121.28,121.38,2016.0
2019-01-10 10:50:00,121.39,121.54,121.38,121.44,2810.0,121.39,121.54,121.38,121.44,2810.0
2019-01-10 10:55:00,121.4,121.44,121.31,121.44,4214.0,121.4,121.44,121.31,121.44,4214.0
2019-01-10 11:00:00,121.34,121.39,121.28,121.34,1800.0,121.34,121.39,121.28,121.34,1800.0
2019-01-10 11:05:00,121.43,121.52,121.4,121.5,1840.0,121.43,121.52,121.4,121.5,1840.0
2019-01-10 11:10:00,121.5,121.7,121.45,121.64,3600.0,121.5,121.7,121.45,121.64,3600.0
2019-01-10 11:15:00,121.6,121.77,121.6,121.77,3850.0,121.6,121.77,121.6,121.77,3850.0
2019-01-10 11:20:00,121.76,121.83,121.57,121.66,8000.0,121.76,121.83,121.57,121.66,8000.0
2019-01-10 11:25:00,121.58,121.86,121.56,121.72,10920.0,121.58,121.86,121.56,121.72,10920.0
2019-01-10 11:30:00,121.75,121.97,121.68,121.97,39000.0,121.75,121.97,121.68,121.97,39000.0
2019-01-10 11:35:00,122.01,122.21,122.0,122.07,8300.0,122.01,122.21,122.0,122.07,8300.0
2019-01-10 11:40:00,122.14,122.14,121.95,121.98,5018.0,122.14,122.14,121.95,121.98,5018.0
2019-01-10 11:45:00,122.05,122.05,121.94,121.98,2010.0,122.05,122.05,121.94,121.98,2010.0
2019-01-10 11:50:00,121.93,121.93,121.77,121.87,13302.0,121.93,121.93,121.77,121.87,13302.0
2019-01-10 11:55:00,121.89,122.01,121.82,121.98,4250.0,121.89,122.01,121.82,121.98,4250.0
2019-01-10 12:00:00,121.93,122.06,121.76,121.77,3501.0,121.93,122.06,121.76,121.77,3501.0
2019-01-10 12:05:00,121.77,121.8,121.7,121.7,2736.0,121.77,121.8,121.7,121.7,2736.0
2019-01-10 12:10:00,121.73,121.76,121.61,121.69,2310.0,121.73,121.76,121.61,121.69,2310.0
2019-01-10 12:15:00,121.67,121.74,121.62,121.66,2210.0,121.67,121.74,121.62,121.66,2210.0
2019-01-10 12:20:00,121.63,121.64,121.55,121.58,2945.0,121.63,121.64,121.55,121.58,2945.0
2019-01-10 12:25:00,121.6,121.8,121.59,121.72,4142.0,121.6,121.8,121.59,121.72,4142.0
2019-01-10 12:30:00,121.76,121.79,121.66,121.75,3700.0,121.76,121.79,121.66,121.75,3700.0
2019-01-10 12:35:00,121.78,122.02,121.78,122.02,14400.0,121.78,122.02,121.78,122.02,14400.0
2019-01-10 12:40:00,122.04,122.11,122.01,122.1,3384.0,122.04,122.11,122.01,122.1,3384.0
2019-01-10 12:45:00,122.12,122.25,122.06,122.17,6216.0,122.12,122.25,122.06,122.17,6216.0
2019-01-10 12:50:00,122.13,122.2,122.02,122.02,33003.0,122.13,122.2,122.02,122.02,33003.0
2019-01-10 12:55:00,122.0,122.09,121.96,122.02,3208.0,122.0,122.09,121.96,122.02,3208.0
2019-01-10 13:00:00,122.0,122.08,121.92,121.96,4441.0,122.0,122.08,121.92,121.96,4441.0
2019-01-10 13:05:00,122.01,122.07,121.68,121.68,7501.0,122.01,122.07,121.68,121.68,7501.0
2019-01-10 13:10:00,121.64,121.69,121.6,121.6,900.0,121.64,121.69,121.6,121.6,900.0
2019-01-10 13:15:00,121.43,121.56,121.43,121.55,1300.0,121.43,121.56,121.43,121.55,1300.0
2019-01-10 13:20:00,121.53,121.74,121.52,121.68,3250.0,121.53,121.74,121.52,121.68,3250.0
2019-01-10 13:25:00,121.65,121.9,121.65,121.84,5099.0,121.65,121.9,121.65,121.84,5099.0
2019-01-10 13:30:00,121.85,121.91,121.72,121.91,8145.0,121.85,121.91,121.72,121.91,8145.0
2019-01-10 13:35:00,121.9,121.94,121.76,121.9,5800.0,121.9,121.94,121.76,121.9,5800.0
2019-01-10 13:40:00,121.83,121.84,121.62,121.81,5310.0,121.83,121.84,121.62,121.81,5310.0
2019-01-10 13:45:00,121.83,121.93,121.79,121.89,5233.0,121.83,121.93,121.79,121.89,5233.0
2019-01-10 13:50:00,121.92,122.03,121.9,122.0,4800.0,121.92,122.03,121.9,122.0,4800.0
2019-01-10 13:55:00,122.03,122.24,121.94,122.1,10708.0,122.03,122.24,121.94,122.1,10708.0
2019-01-10 14:00:00,122.15,122.38,122.15,122.23,4748.0,122.15,122.38,122.15,122.23,4748.0
2019-01-10 14:05:00,122.33,122.6,122.33,122.47,4754.0,122.33,122.6,122.33,122.47,4754.0
2019-01-10 14:10:00,122.45,122.5,122.41,122.49,2500.0,122.45,122.5,122.41,122.49,2500.0
2019-01-10 14:15:00,122.51,122.54,122.36,122.5,2555.0,122.51,122.54,122.36,122.5,2555.0
2019-01-10 14:20:00,122.55,122.56,122.13,122.14,14264.0,122.55,122.56,122.13,122.14,14264.0
2019-01-10 14:25:00,122.11,122.18,122.1,122.18,3079.0,122.11,122.18,122.1,122.18,3079.0
2019-01-10 14:30:00,122.21,122.25,122.15,122.25,2344.0,122.21,122.25,122.15,122.25,2344.0
2019-01-10 14:35:00,122.21,122.49,122.21,122.49,7115.0,122.21,122.49,122.21,122.49,7115.0
2019-01-10 14:40:00,122.42,122.53,122.39,122.48,17973.0,122.42,122.53,122.39,122.48,17973.0
2019-01-10 14:45:00,122.5,122.53,122.26,122.26,13037.0,122.5,122.53,122.26,122.26,13037.0
2019-01-10 14:50:00,122.3,122.35,122.21,122.23,4726.0,122.3,122.35,122.21,122.23,4726.0
2019-01-10 14:55:00,122.21,122.24,122.01,122.15,11649.0,122.21,122.24,122.01,122.15,11649.0
2019-01-10 15:00:00,122.15,122.25,122.13,122.21,4662.0,122.15,122.25,122.13,122.21,4662.0
2019-01-10 15:05:00,122.22,122.29,122.11,122.17,4207.0,122.22,122.29,122.11,122.17,4207.0
2019-01-10 15:10:00,122.13,122.35,122.13,122.32,6496.0,122.13,122.35,122.13,122.32,6496.0
2019-01-10 15:15:00,122.37,122.43,122.28,122.38,7029.0,122.37,122.43,122.28,122.38,7029.0
2019-01-10 15:20:00,122.47,122.71,122.42,122.69,18770.0,122.47,122.71,122.42,122.69,18770.0
2019-01-10 15:25:00,122.7,122.91,122.69,122.9,21905.0,122.7,122.91,122.69,122.9,21905.0
2019-01-10 15:30:00,122.92,123.02,122.83,122.92,10806.0,122.92,123.02,122.83,122.92,10806.0
2019-01-10 15:35:00,122.91,123.31,122.87,123.31,21803.0,122.91,123.31,122.87,123.31,21803.0
2019-01-10 15:40:00,123.26,123.39,123.25,123.34,14516.0,123.26,123.39,123.25,123.34,14516.0
2019-01-10 15:45:00,123.38,123.41,123.01,123.11,26321.0,123.38,123.41,123.01,123.11,26321.0
2019-01-10 15:50:00,123.23,123.29,123.16,123.23,16379.0,123.23,123.29,123.16,123.23,16379.0
2019-01-10 15:55:00,123.2,123.43,123.07,123.32,45107.0,123.2,123.43,123.07,123.32,45107.0
2019-01-11 09:30:00,123.42,123.42,122.31,122.7,16789.0,123.42,123.42,122.31,122.7,16789.0
2019-01-11 09:35:00,122.63,123.12,122.47,122.64,21878.0,122.63,123.12,122.47,122.64,21878.0
2019-01-11 09:40:00,122.56,122.56,121.74,121.83,5207.0,122.56,122.56,121.74,121.83,5207.0
2019-01-11 09:45:00,121.89,121.92,121.48,121.48,9281.0,121.89,121.92,121.48,121.48,9281.0
2019-01-11 09:50:00,121.4,121.79,121.39,121.67,6969.0,121.4,121.79,121.39,121.67,6969.0
2019-01-11 09:55:00,121.73,122.1,121.72,121.94,2347.0,121.73,122.1,121.72,121.94,2347.0
2019-01-11 10:00:00,121.93,122.38,121.93,122.04,7820.0,121.93,122.38,121.93,122.04,7820.0
2019-01-11 10:05:00,122.07,122.29,121.87,122.28,5438.0,122.07,122.29,121.87,122.28,5438.0
2019-01-11 10:10:00,122.31,122.5,121.96,122.03,10892.0,122.31,122.5,121.96,122.03,10892.0
2019-01-11 10:15:00,122.02,122.13,121.8,121.96,7939.0,122.02,122.13,121.8,121.96,7939.0
2019-01-11 10:20:00,122.02,122.36,121.96,122.13,9787.0,122.02,122.36,121.96,122.13,9787.0
2019-01-11 10:25:00,122.11,122.19,121.77,121.77,2700.0,122.11,122.19,121.77,121.77,2700.0
2019-01-11 10:30:00,121.8,121.94,121.59,121.83,5126.0,121.8,121.94,121.59,121.83,5126.0
2019-01-11 10:35:00,121.89,122.19,121.89,122.19,6334.0,121.89,122.19,121.89,122.19,6334.0
2019-01-11 10:40:00,122.22,122.22,122.02,122.2,8818.0,122.22,122.22,122.02,122.2,8818.0
2019-01-11 10:45:00,122.11,122.19,122.03,122.06,4760.0,122.11,122.19,122.03,122.06,4760.0
2019-01-11 10:50:00,121.96,122.25,121.89,122.25,10321.0,121.96,122.25,121.89,122.25,10321.0
2019-01-11 10:55:00,122.32,122.47,122.26,122.36,8100.0,122.32,122.47,122.26,122.36,8100.0
2019-01-11 11:00:00,122.39,122.48,122.1,122.14,22419.0,122.39,122.48,122.1,122.14,22419.0
2019-01-11 11:05:00,122.08,122.26,121.98,122.16,5032.0,122.08,122.26,121.98,122.16,5032.0
2019-01-11 11:10:00,122.14,122.25,121.89,121.98,4932.0,122.14,122.25,121.89,121.98,4932.0
2019-01-11 11:15:00,121.93,122.11,121.93,122.05,3700.0,121.93,122.11,121.93,122.05,3700.0
2019-01-11 11:20:00,122.05,122.05,121.8,122.0,4587.0,122.05,122.05,121.8,122.0,4587.0
2019-01-11 11:25:00,122.06,122.14,121.97,122.13,2300.0,122.06,122.14,121.97,122.13,2300.0
2019-01-11 11:30:00,122.13,122.2,122.09,122.15,3663.0,122.13,122.2,122.09,122.15,3663.0
2019-01-11 11:35:00,122.12,122.13,121.97,121.98,3240.0,122.12,122.13,121.97,121.98,3240.0
2019-01-11 11:40:00,122.05,122.07,121.77,121.98,5352.0,122.05,122.07,121.77,121.98,5352.0
2019-01-11 11:45:00,122.02,122.13,121.93,122.13,4327.0,122.02,122.13,121.93,122.13,4327.0
2019-01-11 11:50:00,122.03,122.07,121.83,121.83,2000.0,122.03,122.07,121.83,121.83,2000.0
2019-01-11 11:55:00,121.85,121.93,121.81,121.85,4620.0,121.85,121.93,121.81,121.85,4620.0
2019-01-11 12:00:00,121.84,121.92,121.35,121.36,18248.0,121.84,121.92,121.35,121.36,18248.0
2019-01-11 12:05:00,121.38,121.51,121.29,121.36,6484.0,121.38,121.51,121.29,121.36,6484.0
2019-01-11 12:10:00,121.37,121.64,121.34,121.44,4675.0,121.37,121.64,121.34,121.44,4675.0
2019-01-11 12:15:00,121.5,121.52,121.39,121.44,4819.0,121.5,121.52,121.39,121.44,4819.0
2019-01-11 12:20:00,121.48,121.76,121.41,121.55,8832.0,121.48,121.76,121.41,121.55,8832.0
2019-01-11 12:25:00,121.51,121.58,121.42,121.52,5131.0,121.51,121.58,121.42,121.52,5131.0
2019-01-11 12:30:00,121.48,121.54,121.42,121.48,6301.0,121.48,121.54,121.42,121.48,6301.0
2019-01-11 12:35:00,121.47,121.52,121.38,121.51,6165.0,121.47,121.52,121.38,121.51,6165.0
2019-01-11 12:40:00,121.49,121.59,121.47,121.5,4500.0,121.49,121.59,121.47,121.5,4500.0
2019-01-11 12:45:00,121.46,121.51,121.4,121.42,5434.0,121.46,121.51,121.4,121.42,5434.0
2019-01-11 12:50:00,121.45,121.78,121.45,121.71,44807.0,121.45,121.78,121.45,121.71,44807.0
2019-01-11 12:55:00,121.66,121.71,121.56,121.62,6549.0,121.66,121.71,121.56,121.62,6549.0
2019-01-11 13:00:00,121.59,121.71,121.45,121.5,9343.0,121.59,121.71,121.45,121.5,9343.0
2019-01-11 13:05:00,121.5,121.63,121.42,121.44,3319.0,121.5,121.63,121.42,121.44,3319.0
2019-01-11 13:10:00,121.46,121.63,121.2,121.2,6339.0,121.46,121.63,121.2,121.2,6339.0
2019-01-11 13:15:00,121.26,121.43,121.15,121.34,7949.0,121.26,121.43,121.15,121.34,7949.0
2019-01-11 13:20:00,121.3,121.38,121.25,121.25,2562.0,121.3,121.38,121.25,121.25,2562.0
2019-01-11 13:25:00,121.22,121.28,121.19,121.22,5307.0,121.22,121.28,121.19,121.22,5307.0
2019-01-11 13:30:00,121.23,121.29,121.13,121.2,10175.0,121.23,121.29,121.13,121.2,10175.0
2019-01-11 13:35:00,121.24,121.26,121.15,121.16,2767.0,121.24,121.26,121.15,121.16,2767.0
2019-01-11 13:40:00,121.11,121.33,121.11,121.33,5706.0,121.11,121.33,121.11,121.33,5706.0
2019-01-11 13:45:00,121.32,121.32,121.22,121.3,4100.0,121.32,121.32,121.22,121.3,4100.0
2019-01-11 13:50:00,121.26,121.26,121.15,121.24,4907.0,121.26,121.26,121.15,121.24,4907.0
2019-01-11 13:55:00,121.26,121.3,121.2,121.2,4197.0,121.26,121.3,121.2,121.2,4197.0
2019-01-11 14:00:00,121.18,121.43,121.13,121.41,7288.0,121.18,121.43,121.13,121.41,7288.0
2019-01-11 14:05:00,121.46,121.55,121.33,121.55,6669.0,121.46,121.55,121.33,121.55,6669.0
2019-01-11 14:10:00,121.52,121.74,121.48,121.57,3919.0,121.52,121.74,121.48,121.57,3919.0
2019-01-11 14:15:00,121.63,121.72,121.53,121.53,7948.0,121.63,121.72,121.53,121.53,7948.0
2019-01-11 14:20:00,121.56,121.6,121.5,121.53,7608.0,121.56,121.6,121.5,121.53,7608.0
2019-01-11 14:25:00,121.52,121.64,121.48,121.59,6331.0,121.52,121.64,121.48,121.59,6331.0
2019-01-11 14:30:00,121.6,121.75,121.59,121.66,4215.0,121.6,121.75,121.59,121.66,4215.0
2019-01-11 14:35:00,121.66,121.9,121.64,121.8,9856.0,121.66,121.9,121.64,121.8,9856.0
2019-01-11 14:40:00,121.85,122.01,121.77,121.94,10347.0,121.85,122.01,121.77,121.94,10347.0
2019-01-11 14:45:00,121.97,122.05,121.89,122.02,5253.0,121.97,122.05,121.89,122.02,5253.0
2019-01-11 14:50:00,122.05,122.08,121.87,121.89,6604.0,122.05,122.08,121.87,121.89,6604.0
2019-01-11 14:55:00,121.89,121.9,121.77,121.85,10630.0,121.89,121.9,121.77,121.85,10630.0
2019-01-11 15:00:00,121.85,121.91,121.81,121.83,10502.0,121.85,121.91,121.81,121.83,10502.0
2019-01-11 15:05:00,121.84,122.01,121.81,121.89,32964.0,121.84,122.01,121.81,121.89,32964.0
2019-01-11 15:10:00,121.89,122.06,121.84,122.02,13907.0,121.89,122.06,121.84,122.02,13907.0
2019-01-11 15:15:00,121.99,122.06,121.93,122.06,9986.0,121.99,122.06,121.93,122.06,9986.0
2019-01-11 15:20:00,122.04,122.06,121.94,121.95,12668.0,122.04,122.06,121.94,121.95,12668.0
2019-01-11 15:25:00,121.87,122.0,121.8,121.98,19472.0,121.87,122.0,121.8,121.98,19472.0
2019-01-11 15:30:00,121.98,122.1,121.93,122.1,17312.0,121.98,122.1,121.93,122.1,17312.0
2019-01-11 15:35:00,122.12,122.47,122.12,122.39,17880.0,122.12,122.47,122.12,122.39,17880.0
2019-01-11 15:40:00,122.4,122.52,122.33,122.52,13657.0,122.4,122.52,122.33,122.52,13657.0
2019-01-11 15:45:00,122.52,122.65,122.41,122.55,16125.0,122.52,122.65,122.41,122.55,16125.0
2019-01-11 15:50:00,122.53,122.68,122.53,122.59,23178.0,122.53,122.68,122.53,122.59,23178.0
2019-01-11 15:55:00,122.6,122.83,122.57,122.81,62109.0,122.6,122.83,122.57,122.81,62109.0
2019-01-14 09:30:00,121.72,122.0,121.18,121.18,6888.0,121.72,122.0,121.18,121.18,6888.0
2019-01-14 09:35:00,121.41,121.76,121.3,121.6,5160.0,121.41,121.76,121.3,121.6,5160.0
2019-01-14 09:40:00,121.68,121.86,121.46,121.46,1400.0,121.68,121.86,121.46,121.46,1400.0
2019-01-14 09:45:00,121.59,121.6,121.59,121.59,100.0,121.59,121.6,121.59,121.59,100.0
2019-01-14 09:50:00,121.54,121.68,121.52,121.68,2245.0,121.54,121.68,121.52,121.68,2245.0
2019-01-14 09:55:00,121.66,121.66,121.44,121.56,2000.0,121.66,121.66,121.44,121.56,2000.0
2019-01-14 10:00:00,121.49,121.55,121.29,121.52,1659.0,121.49,121.55,121.29,121.52,1659.0
2019-01-14 10:05:00,121.5,121.5,121.31,121.44,4700.0,121.5,121.5,121.31,121.44,4700.0
2019-01-14 10:10:00,121.44,121.64,121.37,121.57,5014.0,121.44,121.64,121.37,121.57,5014.0
2019-01-14 10:15:00,121.53,121.83,121.44,121.83,2900.0,121.53,121.83,121.44,121.83,2900.0
2019-01-14 10:20:00,121.88,121.92,121.7,121.82,10487.0,121.88,121.92,121.7,121.82,10487.0
2019-01-14 10:25:00,121.77,121.86,121.37,121.43,5900.0,121.77,121.86,121.37,121.43,5900.0
2019-01-14 10:30:00,121.34,121.67,121.25,121.55,3428.0,121.34,121.67,121.25,121.55,3428.0
2019-01-14 10:35:00,121.54,121.63,121.54,121.63,600.0,121.54,121.63,121.54,121.63,600.0
2019-01-14 10:40:00,121.72,121.96,121.64,121.95,3199.0,121.72,121.96,121.64,121.95,3199.0
2019-01-14 10:45:00,121.91,121.96,121.53,121.53,2000.0,121.91,121.96,121.53,121.53,2000.0
2019-01-14 10:50:00,121.57,121.65,121.56,121.59,1200.0,121.57,121.65,121.56,121.59,1200.0
2019-01-14 10:55:00,121.66,121.74,121.56,121.56,3753.0,121.66,121.74,121.56,121.56,3753.0
2019-01-14 11:00:00,121.63,121.79,121.45,121.65,3500.0,121.63,121.79,121.45,121.65,3500.0
2019-01-14 11:05:00,121.65,121.68,121.5,121.62,2827.0,121.65,121.68,121.5,121.62,2827.0
2019-01-14 11:10:00,121.61,121.61,121.36,121.5,8239.0,121.61,121.61,121.36,121.5,8239.0
2019-01-14 11:15:00,121.55,121.55,121.3,121.38,3700.0,121.55,121.55,121.3,121.38,3700.0
2019-01-14 11:20:00,121.41,121.44,121.33,121.39,3612.0,121.41,121.44,121.33,121.39,3612.0
2019-01-14 11:25:00,121.39,121.52,121.27,121.52,4639.0,121.39,121.52,121.27,121.52,4639.0
2019-01-14 11:30:00,121.52,121.9,121.47,121.9,4900.0,121.52,121.9,121.47,121.9,4900.0
2019-01-14 11:35:00,121.91,122.15,121.91,122.08,2500.0,121.91,122.15,121.91,122.08,2500.0
2019-01-14 11:40:00,122.1,122.11,121.96,122.06,1557.0,122.1,122.11,121.96,122.06,1557.0
2019-01-14 11:45:00,122.05,122.06,121.93,121.95,2382.0,122.05,122.06,121.93,121.95,2382.0
2019-01-14 11:50:00,121.96,121.96,121.77,121.8,2218.0,121.96,121.96,121.77,121.8,2218.0
2019-01-14 11:55:00,121.81,121.86,121.73,121.73,2100.0,121.81,121.86,121.73,121.73,2100.0
2019-01-14 12:00:00,121.69,121.76,121.55,121.66,3100.0,121.69,121.76,121.55,121.66,3100.0
2019-01-14 12:05:00,121.62,121.87,121.62,121.79,2147.0,121.62,121.87,121.62,121.79,2147.0
2019-01-14 12:10:00,121.74,121.77,121.58,121.68,1800.0,121.74,121.77,121.58,121.68,1800.0
2019-01-14 12:15:00,121.75,121.96,121.75,121.96,1757.0,121.75,121.96,121.75,121.96,1757.0
2019-01-14 12:20:00,121.91,121.91,121.78,121.87,3568.0,121.91,121.91,121.78,121.87,3568.0
2019-01-14 12:25:00,121.86,121.86,121.66,121.71,8628.0,121.86,121.86,121.66,121.71,8628.0
2019-01-14 12:30:00,121.73,121.83,121.6,121.83,4348.0,121.73,121.83,121.6,121.83,4348.0
2019-01-14 12:35:00,121.79,121.81,121.71,121.71,1600.0,121.79,121.81,121.71,121.71,1600.0
2019-01-14 12:40:00,121.7,121.78,121.67,121.75,1600.0,121.7,121.78,121.67,121.75,1600.0
2019-01-14 12:45:00,121.73,121.78,121.7,121.73,2900.0,121.73,121.78,121.7,121.73,2900.0
2019-01-14 12:50:00,121.7,121.75,121.67,121.69,1800.0,121.7,121.75,121.67,121.69,1800.0
2019-01-14 12:55:00,121.75,121.75,121.53,121.54,3873.0,121.75,121.75,121.53,121.54,3873.0
2019-01-14 13:00:00,121.5,121.68,121.49,121.68,1433.0,121.5,121.68,121.49,121.68,1433.0
2019-01-14 13:05:00,121.71,121.71,121.6,121.67,1154.0,121.71,121.71,121.6,121.67,1154.0
2019-01-14 13:10:00,121.63,121.64,121.55,121.56,2390.0,121.63,121.64,121.55,121.56,2390.0
2019-01-14 13:15:00,121.62,121.68,121.55,121.61,2614.0,121.62,121.68,121.55,121.61,2614.0
2019-01-14 13:20:00,121.67,121.72,121.67,121.67,500.0,121.67,121.72,121.67,121.67,500.0
2019-01-14 13:25:00,121.72,121.72,121.64,121.68,400.0,121.72,121.72,121.64,121.68,400.0
2019-01-14 13:30:00,121.71,121.73,121.62,121.62,4300.0,121.71,121.73,121.62,121.62,4300.0
2019-01-14 13:35:00,121.66,121.76,121.61,121.72,3892.0,121.66,121.76,121.61,121.72,3892.0
2019-01-14 13:40:00,121.71,121.73,121.69,121.73,800.0,121.71,121.73,121.69,121.73,800.0
2019-01-14 13:45:00,121.68,121.68,121.63,121.67,2665.0,121.68,121.68,121.63,121.67,2665.0
2019-01-14 13:50:00,121.67,121.71,121.61,121.67,3858.0,121.67,121.71,121.61,121.67,3858.0
2019-01-14 13:55:00,121.7,121.79,121.7,121.74,3539.0,121.7,121.79,121.7,121.74,3539.0
2019-01-14 14:00:00,121.73,121.74,121.57,121.7,2713.0,121.73,121.74,121.57,121.7,2713.0
2019-01-14 14:05:00,121.69,121.69,121.55,121.56,2338.0,121.69,121.69,121.55,121.56,2338.0
2019-01-14 14:10:00,121.58,121.59,121.39,121.41,2265.0,121.58,121.59,121.39,121.41,2265.0
2019-01-14 14:15:00,121.41,121.41,121.3,121.36,1200.0,121.41,121.41,121.3,121.36,1200.0
2019-01-14 14:20:00,121.34,121.71,121.34,121.55,21310.0,121.34,121.71,121.34,121.55,21310.0
2019-01-14 14:25:00,121.52,121.52,121.41,121.45,2504.0,121.52,121.52,121.41,121.45,2504.0
2019-01-14 14:30:00,121.51,121.51,121.26,121.37,7585.0,121.51,121.51,121.26,121.37,7585.0
2019-01-14 14:35:00,121.38,121.38,121.23,121.31,12832.0,121.38,121.38,121.23,121.31,12832.0
2019-01-14 14:40:00,121.23,121.42,121.17,121.4,4500.0,121.23,121.42,121.17,121.4,4500.0
2019-01-14 14:45:00,121.42,121.48,121.41,121.45,4607.0,121.42,121.48,121.41,121.45,4607.0
2019-01-14 14:50:00,121.45,121.72,121.44,121.69,5431.0,121.45,121.72,121.44,121.69,5431.0
2019-01-14 14:55:00,121.7,121.87,121.62,121.75,7162.0,121.7,121.87,121.62,121.75,7162.0
2019-01-14 15:00:00,121.77,121.84,121.72,121.81,8590.0,121.77,121.84,121.72,121.81,8590.0
2019-01-14 15:05:00,121.79,122.0,121.79,121.99,6300.0,121.79,122.0,121.79,121.99,6300.0
2019-01-14 15:10:00,121.94,121.96,121.7,121.72,12157.0,121.94,121.96,121.7,121.72,12157.0
2019-01-14 15:15:00,121.71,121.91,121.71,121.82,7741.0,121.71,121.91,121.71,121.82,7741.0
2019-01-14 15:20:00,121.81,121.86,121.78,121.79,5919.0,121.81,121.86,121.78,121.79,5919.0
2019-01-14 15:25:00,121.76,121.78,121.63,121.65,9105.0,121.76,121.78,121.63,121.65,9105.0
2019-01-14 15:30:00,121.65,121.73,121.62,121.72,9237.0,121.65,121.73,121.62,121.72,9237.0
2019-01-14 15:35:00,121.73,121.76,121.67,121.68,10739.0,121.73,121.76,121.67,121.68,10739.0
2019-01-14 15:40:00,121.69,121.85,121.66,121.84,19250.0,121.69,121.85,121.66,121.84,19250.0
2019-01-14 15:45:00,121.81,121.9,121.63,121.7,27092.0,121.81,121.9,121.63,121.7,27092.0
2019-01-14 15:50:00,121.7,121.71,121.31,121.31,25230.0,121.7,121.71,121.31,121.31,25230.0
2019-01-14 15:55:00,121.33,121.69,121.31,121.46,176258.0,121.33,121.69,121.31,121.46,176258.0
2019-01-15 09:30:00,121.57,121.83,121.46,121.83,7437.0,121.57,121.83,121.46,121.83,7437.0
2019-01-15 09:35:00,121.95,122.22,121.95,122.05,8530.0,121.95,122.22,121.95,122.05,8530.0
2019-01-15 09:40:00,121.85,122.09,121.77,122.06,12000.0,121.85,122.09,121.77,122.06,12000.0
2019-01-15 09:45:00,122.2,122.21,121.78,122.0,8200.0,122.2,122.21,121.78,122.0,8200.0
2019-01-15 09:50:00,122.0,122.15,121.87,122.01,10820.0,122.0,122.15,121.87,122.01,10820.0
2019-01-15 09:55:00,122.08,122.15,121.91,122.1,24711.0,122.08,122.15,121.91,122.1,24711.0
2019-01-15 10:00:00,122.07,122.81,122.07,122.79,12632.0,122.07,122.81,122.07,122.79,12632.0
2019-01-15 10:05:00,122.77,122.86,122.33,122.37,11039.0,122.77,122.86,122.33,122.37,11039.0
2019-01-15 10:10:00,122.31,122.43,122.05,122.21,6030.0,122.31,122.43,122.05,122.21,6030.0
2019-01-15 10:15:00,122.24,122.25,122.05,122.1,12076.0,122.24,122.25,122.05,122.1,12076.0
2019-01-15 10:20:00,122.15,122.24,121.91,121.93,21568.0,122.15,122.24,121.91,121.93,21568.0
2019-01-15 10:25:00,121.94,121.95,121.65,121.82,10851.0,121.94,121.95,121.65,121.82,10851.0
2019-01-15 10:30:00,121.85,121.96,121.7,121.73,13026.0,121.85,121.96,121.7,121.73,13026.0
2019-01-15 10:35:00,121.77,121.88,121.72,121.8,10917.0,121.77,121.88,121.72,121.8,10917.0
2019-01-15 10:40:00,121.78,122.08,121.77,121.94,11999.0,121.78,122.08,121.77,121.94,11999.0
2019-01-15 10:45:00,121.93,121.98,121.73,121.91,9885.0,121.93,121.98,121.73,121.91,9885.0
2019-01-15 10:50:00,121.9,122.11,121.9,122.08,4379.0,121.9,122.11,121.9,122.08,4379.0
2019-01-15 10:55:00,122.11,122.26,121.87,122.09,11433.0,122.11,122.26,121.87,122.09,11433.0
2019-01-15 11:00:00,122.11,122.11,121.94,122.05,9356.0,122.11,122.11,121.94,122.05,9356.0
2019-01-15 11:05:00,122.06,122.11,122.01,122.01,10271.0,122.06,122.11,122.01,122.01,10271.0
2019-01-15 11:10:00,122.0,122.04,121.74,121.74,11610.0,122.0,122.04,121.74,121.74,11610.0
2019-01-15 11:15:00,121.73,121.86,121.56,121.62,10435.0,121.73,121.86,121.56,121.62,10435.0
2019-01-15 11:20:00,121.62,121.66,121.49,121.5,6271.0,121.62,121.66,121.49,121.5,6271.0
2019-01-15 11:25:00,121.47,121.6,121.42,121.57,7610.0,121.47,121.6,121.42,121.57,7610.0
2019-01-15 11:30:00,121.59,121.67,121.49,121.53,7986.0,121.59,121.67,121.49,121.53,7986.0
2019-01-15 11:35:00,121.52,121.56,121.41,121.44,7202.0,121.52,121.56,121.41,121.44,7202.0
2019-01-15 11:40:00,121.41,121.72,121.41,121.58,9091.0,121.41,121.72,121.41,121.58,9091.0
2019-01-15 11:45:00,121.62,121.83,121.62,121.78,3520.0,121.62,121.83,121.62,121.78,3520.0
2019-01-15 11:50:00,121.77,121.8,121.66,121.71,5723.0,121.77,121.8,121.66,121.71,5723.0
2019-01-15 11:55:00,121.74,122.02,121.69,121.9,8787.0,121.74,122.02,121.69,121.9,8787.0
2019-01-15 12:00:00,121.93,122.15,121.92,122.15,4902.0,121.93,122.15,121.92,122.15,4902.0
2019-01-15 12:05:00,122.13,122.14,121.99,122.02,4998.0,122.13,122.14,121.99,122.02,4998.0
2019-01-15 12:10:00,122.0,122.11,121.93,122.09,10443.0,122.0,122.11,121.93,122.09,10443.0
2019-01-15 12:15:00,122.06,122.24,122.06,122.14,5248.0,122.06,122.24,122.06,122.14,5248.0
2019-01-15 12:20:00,122.14,122.23,122.13,122.18,8188.0,122.14,122.23,122.13,122.18,8188.0
2019-01-15 12:25:00,122.18,122.19,122.07,122.07,7431.0,122.18,122.19,122.07,122.07,7431.0
2019-01-15 12:30:00,122.07,122.07,121.85,121.88,6752.0,122.07,122.07,121.85,121.88,6752.0
2019-01-15 12:35:00,121.87,122.04,121.84,121.97,9460.0,121.87,122.04,121.84,121.97,9460.0
2019-01-15 12:40:00,122.01,122.05,121.94,121.94,4091.0,122.01,122.05,121.94,121.94,4091.0
2019-01-15 12:45:00,121.94,122.0,121.68,121.69,20195.0,121.94,122.0,121.68,121.69,20195.0
2019-01-15 12:50:00,121.68,121.96,121.61,121.96,11288.0,121.68,121.96,121.61,121.96,11288.0
2019-01-15 12:55:00,121.92,121.95,121.69,121.76,6232.0,121.92,121.95,121.69,121.76,6232.0
2019-01-15 13:00:00,121.76,121.78,121.53,121.54,7499.0,121.76,121.78,121.53,121.54,7499.0
2019-01-15 13:05:00,121.58,121.63,121.46,121.63,8288.0,121.58,121.63,121.46,121.63,8288.0
2019-01-15 13:10:00,121.57,121.75,121.56,121.72,6386.0,121.57,121.75,121.56,121.72,6386.0
2019-01-15 13:15:00,121.71,121.72,121.58,121.72,4082.0,121.71,121.72,121.58,121.72,4082.0
2019-01-15 13:20:00,121.76,122.03,121.76,121.85,9333.0,121.76,122.03,121.76,121.85,9333.0
2019-01-15 13:25:00,121.86,122.0,121.79,121.87,7968.0,121.86,122.0,121.79,121.87,7968.0
2019-01-15 13:30:00,121.86,122.02,121.84,122.01,6254.0,121.86,122.02,121.84,122.01,6254.0
2019-01-15 13:35:00,121.99,122.06,121.98,122.01,13246.0,121.99,122.06,121.98,122.01,13246.0
2019-01-15 13:40:00,122.02,122.04,121.96,121.98,6938.0,122.02,122.04,121.96,121.98,6938.0
2019-01-15 13:45:00,121.96,122.0,121.91,121.91,8343.0,121.96,122.0,121.91,121.91,8343.0
2019-01-15 13:50:00,121.92,122.04,121.88,122.02,5119.0,121.92,122.04,121.88,122.02,5119.0
2019-01-15 13:55:00,121.98,122.02,121.92,121.97,5231.0,121.98,122.02,121.92,121.97,5231.0
2019-01-15 14:00:00,122.02,122.1,121.86,121.89,13638.0,122.02,122.1,121.86,121.89,13638.0
2019-01-15 14:05:00,121.88,122.08,121.86,122.05,7452.0,121.88,122.08,121.86,122.05,7452.0
2019-01-15 14:10:00,122.05,122.11,121.96,121.96,9959.0,122.05,122.11,121.96,121.96,9959.0
2019-01-15 14:15:00,121.96,121.96,121.72,121.78,8905.0,121.96,121.96,121.72,121.78,8905.0
2019-01-15 14:20:00,121.77,121.86,121.71,121.79,9045.0,121.77,121.86,121.71,121.79,9045.0
2019-01-15 14:25:00,121.77,121.8,121.37,121.41,10441.0,121.77,121.8,121.37,121.41,10441.0
2019-01-15 14:30:00,121.38,121.49,121.32,121.38,14470.0,121.38,121.49,121.32,121.38,14470.0
2019-01-15 14:35:00,121.38,121.51,121.21,121.4,14402.0,121.38,121.51,121.21,121.4,14402.0
2019-01-15 14:40:00,121.43,121.75,121.42,121.55,10410.0,121.43,121.75,121.42,121.55,10410.0
2019-01-15 14:45:00,121.52,121.59,121.33,121.4,14679.0,121.52,121.59,121.33,121.4,14679.0
2019-01-15 14:50:00,121.44,121.69,121.41,121.58,9371.0,121.44,121.69,121.41,121.58,9371.0
2019-01-15 14:55:00,121.59,121.63,121.45,121.61,8776.0,121.59,121.63,121.45,121.61,8776.0
2019-01-15 15:00:00,121.64,121.8,121.57,121.8,10833.0,121.64,121.8,121.57,121.8,10833.0
2019-01-15 15:05:00,121.79,122.06,121.79,122.02,8237.0,121.79,122.06,121.79,122.02,8237.0
2019-01-15 15:10:00,122.05,122.07,121.94,122.02,15351.0,122.05,122.07,121.94,122.02,15351.0
2019-01-15 15:15:00,122.02,122.02,121.83,121.88,16618.0,122.02,122.02,121.83,121.88,16618.0
2019-01-15 15:20:00,121.89,122.0,121.83,121.98,8161.0,121.89,122.0,121.83,121.98,8161.0
2019-01-15 15:25:00,122.01,122.23,121.95,122.23,6646.0,122.01,122.23,121.95,122.23,6646.0
2019-01-15 15:30:00,122.17,122.19,122.08,122.1,18515.0,122.17,122.19,122.08,122.1,18515.0
2019-01-15 15:35:00,122.09,122.15,122.07,122.14,13978.0,122.09,122.15,122.07,122.14,13978.0
2019-01-15 15:40:00,122.14,122.4,122.13,122.34,17698.0,122.14,122.4,122.13,122.34,17698.0
2019-01-15 15:45:00,122.35,122.57,122.32,122.52,32904.0,122.35,122.57,122.32,122.52,32904.0
2019-01-15 15:50:00,122.51,122.61,122.44,122.61,45209.0,122.51,122.61,122.44,122.61,45209.0
2019-01-15 15:55:00,122.61,122.97,122.52,122.85,126954.0,122.61,122.97,122.52,122.85,126954.0
2019-01-16 09:30:00,123.59,125.71,123.51,125.71,78303.0,123.59,125.71,123.51,125.71,78303.0
2019-01-16 09:35:00,125.69,125.82,125.12,125.31,22795.0,125.69,125.82,125.12,125.31,22795.0
2019-01-16 09:40:00,125.1,125.5,124.8,125.16,7469.0,125.1,125.5,124.8,125.16,7469.0
2019-01-16 09:45:00,125.17,125.17,124.84,125.14,12615.0,125.17,125.17,124.84,125.14,12615.0
2019-01-16 09:50:00,125.26,125.27,124.79,125.14,19909.0,125.26,125.27,124.79,125.14,19909.0
2019-01-16 09:55:00,125.1,125.41,125.01,125.22,15876.0,125.1,125.41,125.01,125.22,15876.0
2019-01-16 10:00:00,125.21,125.58,125.08,125.42,17719.0,125.21,125.58,125.08,125.42,17719.0
2019-01-16 10:05:00,125.4,125.49,125.15,125.15,13424.0,125.4,125.49,125.15,125.15,13424.0
2019-01-16 10:10:00,125.25,125.25,124.9,124.99,6168.0,125.25,125.25,124.9,124.99,6168.0
2019-01-16 10:15:00,125.02,125.03,124.85,124.93,10930.0,125.02,125.03,124.85,124.93,10930.0
2019-01-16 10:20:00,124.85,124.85,124.71,124.72,7224.0,124.85,124.85,124.71,124.72,7224.0
2019-01-16 10:25:00,124.78,124.88,124.69,124.83,8567.0,124.78,124.88,124.69,124.83,8567.0
2019-01-16 10:30:00,124.86,124.95,124.69,124.94,25831.0,124.86,124.95,124.69,124.94,25831.0
2019-01-16 10:35:00,124.94,125.08,124.88,124.93,25182.0,124.94,125.08,124.88,124.93,25182.0
2019-01-16 10:40:00,124.94,125.01,124.76,124.82,13175.0,124.94,125.01,124.76,124.82,13175.0
2019-01-16 10:45:00,124.82,125.16,124.82,125.1,10708.0,124.82,125.16,124.82,125.1,10708.0
2019-01-16 10:50:00,125.13,125.43,125.08,125.08,8059.0,125.13,125.43,125.08,125.08,8059.0
2019-01-16 10:55:00,125.14,125.34,124.88,124.96,11197.0,125.14,125.34,124.88,124.96,11197.0
2019-01-16 11:00:00,124.98,124.99,124.83,124.88,5900.0,124.98,124.99,124.83,124.88,5900.0
2019-01-16 11:05:00,124.85,124.94,124.73,124.93,13082.0,124.85,124.94,124.73,124.93,13082.0
2019-01-16 11:10:00,124.93,125.07,124.84,125.05,9233.0,124.93,125.07,124.84,125.05,9233.0
2019-01-16 11:15:00,125.01,125.09,124.88,125.03,10521.0,125.01,125.09,124.88,125.03,10521.0
2019-01-16 11:20:00,124.97,124.97,124.82,124.94,4719.0,124.97,124.97,124.82,124.94,4719.0
2019-01-16 11:25:00,124.94,125.05,124.9,125.05,4527.0,124.94,125.05,124.9,125.05,4527.0
2019-01-16 11:30:00,125.03,125.06,124.85,124.97,7050.0,125.03,125.06,124.85,124.97,7050.0
2019-01-16 11:35:00,125.0,125.09,124.84,124.84,7534.0,125.0,125.09,124.84,124.84,7534.0
2019-01-16 11:40:00,124.84,124.98,124.84,124.91,9163.0,124.84,124.98,124.84,124.91,9163.0
2019-01-16 11:45:00,124.88,124.9,124.7,124.77,19693.0,124.88,124.9,124.7,124.77,19693.0
2019-01-16 11:50:00,124.75,124.81,124.61,124.61,8097.0,124.75,124.81,124.61,124.61,8097.0
2019-01-16 11:55:00,124.61,124.67,124.51,124.66,6156.0,124.61,124.67,124.51,124.66,6156.0
2019-01-16 12:00:00,124.66,124.74,124.6,124.68,5838.0,124.66,124.74,124.6,124.68,5838.0
2019-01-16 12:05:00,124.67,124.8,124.66,124.77,6447.0,124.67,124.8,124.66,124.77,6447.0
2019-01-16 12:10:00,124.78,124.81,124.74,124.76,7700.0,124.78,124.81,124.74,124.76,7700.0
2019-01-16 12:15:00,124.73,124.93,124.65,124.92,9389.0,124.73,124.93,124.65,124.92,9389.0
2019-01-16 12:20:00,124.87,125.15,124.84,125.08,9566.0,124.87,125.15,124.84,125.08,9566.0
2019-01-16 12:25:00,125.08,125.21,125.01,125.2,4344.0,125.08,125.21,125.01,125.2,4344.0
2019-01-16 12:30:00,125.16,125.16,124.95,125.0,10231.0,125.16,125.16,124.95,125.0,10231.0
2019-01-16 12:35:00,125.0,125.05,124.86,125.05,16420.0,125.0,125.05,124.86,125.05,16420.0
2019-01-16 12:40:00,125.07,125.17,125.03,125.09,9316.0,125.07,125.17,125.03,125.09,9316.0
2019-01-16 12:45:00,125.1,125.18,125.03,125.13,14345.0,125.1,125.18,125.03,125.13,14345.0
2019-01-16 12:50:00,125.16,125.44,125.15,125.44,10085.0,125.16,125.44,125.15,125.44,10085.0
2019-01-16 12:55:00,125.4,125.64,125.38,125.59,13888.0,125.4,125.64,125.38,125.59,13888.0
2019-01-16 13:00:00,125.59,125.59,125.35,125.35,9068.0,125.59,125.59,125.35,125.35,9068.0
2019-01-16 13:05:00,125.34,125.34,125.02,125.06,12028.0,125.34,125.34,125.02,125.06,12028.0
2019-01-16 13:10:00,125.05,125.12,124.87,124.87,23771.0,125.05,125.12,124.87,124.87,23771.0
2019-01-16 13:15:00,124.85,124.99,124.83,124.98,4275.0,124.85,124.99,124.83,124.98,4275.0
2019-01-16 13:20:00,124.99,125.06,124.86,124.91,5828.0,124.99,125.06,124.86,124.91,5828.0
2019-01-16 13:25:00,124.84,124.87,124.8,124.81,4207.0,124.84,124.87,124.8,124.81,4207.0
2019-01-16 13:30:00,124.78,124.88,124.78,124.8,4641.0,124.78,124.88,124.78,124.8,4641.0
2019-01-16 13:35:00,124.79,124.89,124.74,124.78,15164.0,124.79,124.89,124.74,124.78,15164.0
2019-01-16 13:40:00,124.78,124.86,124.7,124.77,33986.0,124.78,124.86,124.7,124.77,33986.0
2019-01-16 13:45:00,124.7,125.0,124.7,124.97,33907.0,124.7,125.0,124.7,124.97,33907.0
2019-01-16 13:50:00,124.93,124.93,124.84,124.9,4900.0,124.93,124.93,124.84,124.9,4900.0
2019-01-16 13:55:00,124.9,125.0,124.9,124.91,9315.0,124.9,125.0,124.9,124.91,9315.0
2019-01-16 14:00:00,124.91,125.21,124.91,125.17,9818.0,124.91,125.21,124.91,125.17,9818.0
2019-01-16 14:05:00,125.14,125.21,125.13,125.17,2400.0,125.14,125.21,125.13,125.17,2400.0
2019-01-16 14:10:00,125.17,125.38,125.13,125.32,13799.0,125.17,125.38,125.13,125.32,13799.0
2019-01-16 14:15:00,125.33,125.62,125.32,125.6,7759.0,125.33,125.62,125.32,125.6,7759.0
2019-01-16 14:20:00,125.58,125.76,125.58,125.73,6532.0,125.58,125.76,125.58,125.73,6532.0
2019-01-16 14:25:00,125.75,125.8,125.61,125.62,24851.0,125.75,125.8,125.61,125.62,24851.0
2019-01-16 14:30:00,125.6,125.71,125.53,125.68,8727.0,125.6,125.71,125.53,125.68,8727.0
2019-01-16 14:35:00,125.66,125.78,125.6,125.62,14771.0,125.66,125.78,125.6,125.62,14771.0
2019-01-16 14:40:00,125.6,125.62,125.38,125.4,9662.0,125.6,125.62,125.38,125.4,9662.0
2019-01-16 14:45:00,125.38,125.38,125.16,125.16,9906.0,125.38,125.38,125.16,125.16,9906.0
2019-01-16 14:50:00,125.11,125.15,124.79,124.83,15453.0,125.11,125.15,124.79,124.83,15453.0
2019-01-16 14:55:00,124.86,124.94,124.84,124.87,7086.0,124.86,124.94,124.84,124.87,7086.0
2019-01-16 15:00:00,124.84,125.05,124.83,125.05,15417.0,124.84,125.05,124.83,125.05,15417.0
2019-01-16 15:05:00,125.04,125.1,125.02,125.03,7247.0,125.04,125.1,125.02,125.03,7247.0
2019-01-16 15:10:00,125.07,125.11,125.05,125.07,5217.0,125.07,125.11,125.05,125.07,5217.0
2019-01-16 15:15:00,125.06,125.09,125.02,125.06,10268.0,125.06,125.09,125.02,125.06,10268.0
2019-01-16 15:20:00,125.04,125.04,124.89,124.92,9300.0,125.04,125.04,124.89,124.92,9300.0
2019-01-16 15:25:00,124.92,124.92,124.81,124.85,16470.0,124.92,124.92,124.81,124.85,16470.0
2019-01-16 15:30:00,124.84,124.91,124.68,124.75,23465.0,124.84,124.91,124.68,124.75,23465.0
2019-01-16 15:35:00,124.76,124.9,124.76,124.84,10915.0,124.76,124.9,124.76,124.84,10915.0
2019-01-16 15:40:00,124.84,124.87,124.68,124.8,35085.0,124.84,124.87,124.68,124.8,35085.0
2019-01-16 15:45:00,124.82,124.88,124.67,124.88,44058.0,124.82,124.88,124.67,124.88,44058.0
2019-01-16 15:50:00,124.9,124.9,124.73,124.81,35489.0,124.9,124.9,124.73,124.81,35489.0
2019-01-16 15:55:00,124.8,124.92,124.64,124.74,105122.0,124.8,124.92,124.64,124.74,105122.0
2019-01-17 09:30:00,124.14,124.74,123.94,123.94,12301.0,124.14,124.74,123.94,123.94,12301.0
2019-01-17 09:35:00,123.98,124.09,123.51,123.97,20810.0,123.98,124.09,123.51,123.97,20810.0
2019-01-17 09:40:00,124.01,124.07,123.53,123.68,5900.0,124.01,124.07,123.53,123.68,5900.0
2019-01-17 09:45:00,123.68,123.81,123.5,123.7,11791.0,123.68,123.81,123.5,123.7,11791.0
2019-01-17 09:50:00,123.72,123.79,123.52,123.58,11377.0,123.72,123.79,123.52,123.58,11377.0
2019-01-17 09:55:00,123.57,123.64,123.31,123.31,6107.0,123.57,123.64,123.31,123.31,6107.0
2019-01-17 10:00:00,123.33,123.45,123.17,123.2,7118.0,123.33,123.45,123.17,123.2,7118.0
2019-01-17 10:05:00,123.25,123.46,123.13,123.19,9105.0,123.25,123.46,123.13,123.19,9105.0
2019-01-17 10:10:00,123.11,123.16,123.01,123.06,10747.0,123.11,123.16,123.01,123.06,10747.0
2019-01-17 10:15:00,123.13,123.13,122.85,122.85,14864.0,123.13,123.13,122.85,122.85,14864.0
2019-01-17 10:20:00,122.86,122.88,122.55,122.8,15245.0,122.86,122.88,122.55,122.8,15245.0
2019-01-17 10:25:00,122.78,123.34,122.69,123.29,45127.0,122.78,123.34,122.69,123.29,45127.0
2019-01-17 10:30:00,123.31,123.31,123.05,123.15,4231.0,123.31,123.31,123.05,123.15,4231.0
2019-01-17 10:35:00,123.15,123.46,123.15,123.18,33964.0,123.15,123.46,123.15,123.18,33964.0
2019-01-17 10:40:00,123.18,123.57,123.18,123.57,9768.0,123.18,123.57,123.18,123.57,9768.0
2019-01-17 10:45:00,123.57,123.58,123.15,123.26,11228.0,123.57,123.58,123.15,123.26,11228.0
2019-01-17 10:50:00,123.32,123.34,123.06,123.06,6812.0,123.32,123.34,123.06,123.06,6812.0
2019-01-17 10:55:00,123.06,123.06,122.75,122.81,7698.0,123.06,123.06,122.75,122.81,7698.0
2019-01-17 11:00:00,122.82,123.15,122.78,123.11,32189.0,122.82,123.15,122.78,123.11,32189.0
2019-01-17 11:05:00,123.15,123.42,123.12,123.35,13938.0,123.15,123.42,123.12,123.35,13938.0
2019-01-17 11:10:00,123.34,123.36,123.17,123.24,5685.0,123.34,123.36,123.17,123.24,5685.0
2019-01-17 11:15:00,123.23,123.5,123.23,123.47,11748.0,123.23,123.5,123.23,123.47,11748.0
2019-01-17 11:20:00,123.47,123.5,123.41,123.41,7975.0,123.47,123.5,123.41,123.41,7975.0
2019-01-17 11:25:00,123.4,123.49,123.36,123.46,3600.0,123.4,123.49,123.36,123.46,3600.0
2019-01-17 11:30:00,123.43,123.46,123.28,123.43,12093.0,123.43,123.46,123.28,123.43,12093.0
2019-01-17 11:35:00,123.43,123.43,123.33,123.34,3500.0,123.43,123.43,123.33,123.34,3500.0
2019-01-17 11:40:00,123.34,123.37,123.24,123.25,4162.0,123.34,123.37,123.24,123.25,4162.0
2019-01-17 11:45:00,123.3,123.3,123.16,123.22,13212.0,123.3,123.3,123.16,123.22,13212.0
2019-01-17 11:50:00,123.2,123.2,122.98,123.06,5707.0,123.2,123.2,122.98,123.06,5707.0
2019-01-17 11:55:00,123.06,123.25,123.06,123.24,6654.0,123.06,123.25,123.06,123.24,6654.0
2019-01-17 12:00:00,123.23,123.25,123.16,123.16,8596.0,123.23,123.25,123.16,123.16,8596.0
2019-01-17 12:05:00,123.15,123.25,123.14,123.21,19249.0,123.15,123.25,123.14,123.21,19249.0
2019-01-17 12:10:00,123.21,123.48,123.21,123.43,18684.0,123.21,123.48,123.21,123.43,18684.0
2019-01-17 12:15:00,123.41,123.51,123.4,123.45,6470.0,123.41,123.51,123.4,123.45,6470.0
2019-01-17 12:20:00,123.46,123.61,123.4,123.61,6813.0,123.46,123.61,123.4,123.61,6813.0
2019-01-17 12:25:00,123.59,123.72,123.57,123.57,7300.0,123.59,123.72,123.57,123.57,7300.0
2019-01-17 12:30:00,123.6,123.63,123.43,123.46,5622.0,123.6,123.63,123.43,123.46,5622.0
2019-01-17 12:35:00,123.44,123.48,123.42,123.48,4141.0,123.44,123.48,123.42,123.48,4141.0
2019-01-17 12:40:00,123.48,123.56,123.41,123.42,7034.0,123.48,123.56,123.41,123.42,7034.0
2019-01-17 12:45:00,123.42,123.48,123.38,123.39,7208.0,123.42,123.48,123.38,123.39,7208.0
2019-01-17 12:50:00,123.38,123.39,123.23,123.28,5662.0,123.38,123.39,123.23,123.28,5662.0
2019-01-17 12:55:00,123.26,123.29,123.09,123.09,4734.0,123.26,123.29,123.09,123.09,4734.0
2019-01-17 13:00:00,123.09,123.11,122.98,123.06,9060.0,123.09,123.11,122.98,123.06,9060.0
2019-01-17 13:05:00,123.05,123.11,123.05,123.1,3716.0,123.05,123.11,123.05,123.1,3716.0
2019-01-17 13:10:00,123.1,123.2,123.09,123.18,3300.0,123.1,123.2,123.09,123.18,3300.0
2019-01-17 13:15:00,123.16,123.18,123.11,123.12,5789.0,123.16,123.18,123.11,123.12,5789.0
2019-01-17 13:20:00,123.12,123.12,122.94,122.95,6756.0,123.12,123.12,122.94,122.95,6756.0
2019-01-17 13:25:00,122.97,123.09,122.94,123.06,5157.0,122.97,123.09,122.94,123.06,5157.0
2019-01-17 13:30:00,123.08,123.3,123.07,123.26,5100.0,123.08,123.3,123.07,123.26,5100.0
2019-01-17 13:35:00,123.28,123.51,123.2,123.51,27118.0,123.28,123.51,123.2,123.51,27118.0
2019-01-17 13:40:00,123.52,123.6,123.35,123.44,9455.0,123.52,123.6,123.35,123.44,9455.0
2019-01-17 13:45:00,123.45,123.51,123.43,123.43,2907.0,123.45,123.51,123.43,123.43,2907.0
2019-01-17 13:50:00,123.46,123.5,123.27,123.27,54900.0,123.46,123.5,123.27,123.27,54900.0
2019-01-17 13:55:00,123.28,123.48,123.16,123.48,10500.0,123.28,123.48,123.16,123.48,10500.0
2019-01-17 14:00:00,123.48,123.55,123.44,123.54,3931.0,123.48,123.55,123.44,123.54,3931.0
2019-01-17 14:05:00,123.55,123.55,123.47,123.54,2404.0,123.55,123.55,123.47,123.54,2404.0
2019-01-17 14:10:00,123.55,123.56,123.47,123.48,8092.0,123.55,123.56,123.47,123.48,8092.0
2019-01-17 14:15:00,123.49,123.51,123.48,123.49,10020.0,123.49,123.51,123.48,123.49,10020.0
2019-01-17 14:20:00,123.49,123.5,123.35,123.36,5551.0,123.49,123.5,123.35,123.36,5551.0
2019-01-17 14:25:00,123.4,123.4,123.27,123.27,5600.0,123.4,123.4,123.27,123.27,5600.0
2019-01-17 14:30:00,123.27,123.35,123.27,123.28,5413.0,123.27,123.35,123.27,123.28,5413.0
2019-01-17 14:35:00,123.28,123.53,123.28,123.45,12903.0,123.28,123.53,123.28,123.45,12903.0
2019-01-17 14:40:00,123.48,124.05,123.48,124.05,23035.0,123.48,124.05,123.48,124.05,23035.0
2019-01-17 14:45:00,124.11,124.44,124.11,124.33,10268.0,124.11,124.44,124.11,124.33,10268.0
2019-01-17 14:50:00,124.3,124.36,123.99,124.05,12895.0,124.3,124.36,123.99,124.05,12895.0
2019-01-17 14:55:00,124.1,124.12,123.66,123.94,10593.0,124.1,124.12,123.66,123.94,10593.0
2019-01-17 15:00:00,123.96,123.97,123.68,123.75,21634.0,123.96,123.97,123.68,123.75,21634.0
2019-01-17 15:05:00,123.76,123.88,123.73,123.78,12701.0,123.76,123.88,123.73,123.78,12701.0
2019-01-17 15:10:00,123.73,123.76,123.58,123.59,6590.0,123.73,123.76,123.58,123.59,6590.0
2019-01-17 15:15:00,123.57,123.59,123.49,123.59,34252.0,123.57,123.59,123.49,123.59,34252.0
2019-01-17 15:20:00,123.58,123.76,123.58,123.71,4900.0,123.58,123.76,123.58,123.71,4900.0
2019-01-17 15:25:00,123.73,123.77,123.47,123.64,14393.0,123.73,123.77,123.47,123.64,14393.0
2019-01-17 15:30:00,123.69,124.08,123.56,124.03,19487.0,123.69,124.08,123.56,124.03,19487.0
2019-01-17 15:35:00,124.05,124.22,124.02,124.14,10623.0,124.05,124.22,124.02,124.14,10623.0
2019-01-17 15:40:00,124.13,124.24,124.0,124.05,20500.0,124.13,124.24,124.0,124.05,20500.0
2019-01-17 15:45:00,124.06,124.14,123.7,123.8,31998.0,124.06,124.14,123.7,123.8,31998.0
2019-01-17 15:50:00,123.8,123.85,123.69,123.75,27160.0,123.8,123.85,123.69,123.75,27160.0
2019-01-17 15:55:00,123.78,124.17,123.77,124.09,63195.0,123.78,124.17,123.77,124.09,63195.0
2019-01-18 09:30:00,126.41,126.41,125.11,125.92,124856.0,126.41,126.41,125.11,125.92,124856.0
2019-01-18 09:35:00,125.08,126.34,125.07,126.29,12216.0,125.08,126.34,125.07,126.29,12216.0
2019-01-18 09:40:00,126.17,126.21,125.86,126.08,18598.0,126.17,126.21,125.86,126.08,18598.0
2019-01-18 09:45:00,126.02,126.12,125.82,125.83,53041.0,126.02,126.12,125.82,125.83,53041.0
2019-01-18 09:50:00,125.77,125.82,125.17,125.41,15168.0,125.77,125.82,125.17,125.41,15168.0
2019-01-18 09:55:00,125.41,125.46,125.04,125.04,11809.0,125.41,125.46,125.04,125.04,11809.0
2019-01-18 10:00:00,125.03,125.5,124.9,125.31,33590.0,125.03,125.5,124.9,125.31,33590.0
2019-01-18 10:05:00,125.31,125.42,125.2,125.34,26226.0,125.31,125.42,125.2,125.34,26226.0
2019-01-18 10:10:00,125.34,125.39,125.14,125.3,25332.0,125.34,125.39,125.14,125.3,25332.0
2019-01-18 10:15:00,125.37,125.71,125.24,125.69,11051.0,125.37,125.71,125.24,125.69,11051.0
2019-01-18 10:20:00,125.66,125.7,125.3,125.32,8605.0,125.66,125.7,125.3,125.32,8605.0
2019-01-18 10:25:00,125.3,125.52,125.22,125.44,21682.0,125.3,125.52,125.22,125.44,21682.0
2019-01-18 10:30:00,125.39,125.49,125.33,125.44,21770.0,125.39,125.49,125.33,125.44,21770.0
2019-01-18 10:35:00,125.4,126.0,125.38,125.79,15335.0,125.4,126.0,125.38,125.79,15335.0
2019-01-18 10:40:00,125.79,126.2,125.7,125.95,6781.0,125.79,126.2,125.7,125.95,6781.0
2019-01-18 10:45:00,126.0,126.11,125.88,125.88,3384.0,126.0,126.11,125.88,125.88,3384.0
2019-01-18 10:50:00,125.88,125.89,125.55,125.63,8723.0,125.88,125.89,125.55,125.63,8723.0
2019-01-18 10:55:00,125.64,125.85,125.56,125.83,14031.0,125.64,125.85,125.56,125.83,14031.0
2019-01-18 11:00:00,125.87,126.23,125.7,126.22,23758.0,125.87,126.23,125.7,126.22,23758.0
2019-01-18 11:05:00,126.23,126.55,126.23,126.4,12832.0,126.23,126.55,126.23,126.4,12832.0
2019-01-18 11:10:00,126.38,126.67,126.29,126.43,23919.0,126.38,126.67,126.29,126.43,23919.0
2019-01-18 11:15:00,126.37,126.45,126.17,126.17,31911.0,126.37,126.45,126.17,126.17,31911.0
2019-01-18 11:20:00,126.27,126.68,126.23,126.57,15052.0,126.27,126.68,126.23,126.57,15052.0
2019-01-18 11:25:00,126.57,126.87,126.52,126.87,82126.0,126.57,126.87,126.52,126.87,82126.0
2019-01-18 11:30:00,126.83,127.0,126.75,126.91,10703.0,126.83,127.0,126.75,126.91,10703.0
2019-01-18 11:35:00,126.92,126.92,126.73,126.77,5371.0,126.92,126.92,126.73,126.77,5371.0
2019-01-18 11:40:00,126.78,126.81,126.51,126.62,7500.0,126.78,126.81,126.51,126.62,7500.0
2019-01-18 11:45:00,126.54,126.76,126.54,126.62,7184.0,126.54,126.76,126.54,126.62,7184.0
2019-01-18 11:50:00,126.71,126.84,126.55,126.81,11258.0,126.71,126.84,126.55,126.81,11258.0
2019-01-18 11:55:00,126.86,127.05,126.8,126.97,7701.0,126.86,127.05,126.8,126.97,7701.0
2019-01-18 12:00:00,127.01,127.14,126.78,126.81,49643.0,127.01,127.14,126.78,126.81,49643.0
2019-01-18 12:05:00,126.82,127.01,126.7,126.93,8450.0,126.82,127.01,126.7,126.93,8450.0
2019-01-18 12:10:00,126.92,127.06,126.8,126.91,10564.0,126.92,127.06,126.8,126.91,10564.0
2019-01-18 12:15:00,126.92,126.95,126.72,126.72,7554.0,126.92,126.95,126.72,126.72,7554.0
2019-01-18 12:20:00,126.76,127.0,126.76,126.94,4580.0,126.76,127.0,126.76,126.94,4580.0
2019-01-18 12:25:00,127.01,127.11,126.97,127.06,6400.0,127.01,127.11,126.97,127.06,6400.0
2019-01-18 12:30:00,127.02,127.17,127.01,127.12,11620.0,127.02,127.17,127.01,127.12,11620.0
2019-01-18 12:35:00,127.13,127.16,127.05,127.12,3700.0,127.13,127.16,127.05,127.12,3700.0
2019-01-18 12:40:00,127.11,127.19,127.04,127.15,7159.0,127.11,127.19,127.04,127.15,7159.0
2019-01-18 12:45:00,127.12,127.18,127.05,127.16,5300.0,127.12,127.18,127.05,127.16,5300.0
2019-01-18 12:50:00,127.16,127.4,127.12,127.4,7074.0,127.16,127.4,127.12,127.4,7074.0
2019-01-18 12:55:00,127.4,127.58,127.37,127.55,17724.0,127.4,127.58,127.37,127.55,17724.0
2019-01-18 13:00:00,127.57,127.61,127.43,127.52,15616.0,127.57,127.61,127.43,127.52,15616.0
2019-01-18 13:05:00,127.53,127.53,127.19,127.28,15858.0,127.53,127.53,127.19,127.28,15858.0
2019-01-18 13:10:00,127.25,127.27,127.07,127.23,6392.0,127.25,127.27,127.07,127.23,6392.0
2019-01-18 13:15:00,127.21,127.42,127.19,127.33,7745.0,127.21,127.42,127.19,127.33,7745.0
2019-01-18 13:20:00,127.39,127.39,127.19,127.29,5700.0,127.39,127.39,127.19,127.29,5700.0
2019-01-18 13:25:00,127.27,127.45,127.23,127.43,9141.0,127.27,127.45,127.23,127.43,9141.0
2019-01-18 13:30:00,127.44,127.47,127.31,127.46,20675.0,127.44,127.47,127.31,127.46,20675.0
2019-01-18 13:35:00,127.42,127.45,127.27,127.32,17052.0,127.42,127.45,127.27,127.32,17052.0
2019-01-18 13:40:00,127.29,127.37,127.2,127.28,9098.0,127.29,127.37,127.2,127.28,9098.0
2019-01-18 13:45:00,127.24,127.28,126.99,127.13,7566.0,127.24,127.28,126.99,127.13,7566.0
2019-01-18 13:50:00,127.15,127.18,127.03,127.18,1900.0,127.15,127.18,127.03,127.18,1900.0
2019-01-18 13:55:00,127.12,127.22,127.11,127.17,6700.0,127.12,127.22,127.11,127.17,6700.0
2019-01-18 14:00:00,127.21,127.21,126.57,126.88,168423.0,127.21,127.21,126.57,126.88,168423.0
2019-01-18 14:05:00,126.84,127.08,126.78,127.02,12078.0,126.84,127.08,126.78,127.02,12078.0
2019-01-18 14:10:00,127.02,127.04,126.87,126.93,5700.0,127.02,127.04,126.87,126.93,5700.0
2019-01-18 14:15:00,126.93,126.93,126.63,126.64,6106.0,126.93,126.93,126.63,126.64,6106.0
2019-01-18 14:20:00,126.67,126.68,126.47,126.52,10327.0,126.67,126.68,126.47,126.52,10327.0
2019-01-18 14:25:00,126.47,126.47,126.15,126.23,12319.0,126.47,126.47,126.15,126.23,12319.0
2019-01-18 14:30:00,126.19,126.56,125.98,126.51,24140.0,126.19,126.56,125.98,126.51,24140.0
2019-01-18 14:35:00,126.56,126.67,126.44,126.5,17699.0,126.56,126.67,126.44,126.5,17699.0
2019-01-18 14:40:00,126.53,126.55,126.45,126.53,17100.0,126.53,126.55,126.45,126.53,17100.0
2019-01-18 14:45:00,126.53,126.62,126.5,126.59,40078.0,126.53,126.62,126.5,126.59,40078.0
2019-01-18 14:50:00,126.6,126.93,126.51,126.93,35611.0,126.6,126.93,126.51,126.93,35611.0
2019-01-18 14:55:00,126.86,127.02,126.77,127.02,14583.0,126.86,127.02,126.77,127.02,14583.0
2019-01-18 15:00:00,127.05,127.06,126.82,126.86,11158.0,127.05,127.06,126.82,126.86,11158.0
2019-01-18 15:05:00,126.83,126.9,126.72,126.76,12395.0,126.83,126.9,126.72,126.76,12395.0
2019-01-18 15:10:00,126.79,126.96,126.73,126.95,28864.0,126.79,126.96,126.73,126.95,28864.0
2019-01-18 15:15:00,126.96,127.18,126.9,127.18,21796.0,126.96,127.18,126.9,127.18,21796.0
2019-01-18 15:20:00,127.19,127.2,127.11,127.19,18526.0,127.19,127.2,127.11,127.19,18526.0
2019-01-18 15:25:00,127.19,127.23,126.92,127.1,18293.0,127.19,127.23,126.92,127.1,18293.0
2019-01-18 15:30:00,127.14,127.19,126.96,127.14,20748.0,127.14,127.19,126.96,127.14,20748.0
2019-01-18 15:35:00,127.13,127.24,127.13,127.24,49303.0,127.13,127.24,127.13,127.24,49303.0
2019-01-18 15:40:00,127.24,127.24,127.07,127.12,39092.0,127.24,127.24,127.07,127.12,39092.0
2019-01-18 15:45:00,127.12,127.16,126.86,126.92,39622.0,127.12,127.16,126.86,126.92,39622.0
2019-01-18 15:50:00,126.91,126.92,126.8,126.83,55340.0,126.91,126.92,126.8,126.83,55340.0
2019-01-18 15:55:00,126.83,127.29,126.8,127.2,109543.0,126.83,127.29,126.8,127.2,109543.0
2019-01-22 09:30:00,126.15,126.73,125.57,125.57,16837.0,126.15,126.73,125.57,125.57,16837.0
2019-01-22 09:35:00,125.79,125.98,125.6,125.88,3037.0,125.79,125.98,125.6,125.88,3037.0
2019-01-22 09:40:00,125.74,125.82,125.35,125.48,5332.0,125.74,125.82,125.35,125.48,5332.0
2019-01-22 09:45:00,125.54,125.54,125.2,125.2,2388.0,125.54,125.54,125.2,125.2,2388.0
2019-01-22 09:50:00,125.23,125.33,124.97,125.18,7500.0,125.23,125.33,124.97,125.18,7500.0
2019-01-22 09:55:00,125.14,125.48,125.14,125.24,11217.0,125.14,125.48,125.14,125.24,11217.0
2019-01-22 10:00:00,125.14,125.25,124.9,125.23,10548.0,125.14,125.25,124.9,125.23,10548.0
2019-01-22 10:05:00,125.15,125.15,124.73,125.03,6900.0,125.15,125.15,124.73,125.03,6900.0
2019-01-22 10:10:00,125.04,125.16,124.9,124.92,3800.0,125.04,125.16,124.9,124.92,3800.0
2019-01-22 10:15:00,124.91,125.33,124.79,125.19,7282.0,124.91,125.33,124.79,125.19,7282.0
2019-01-22 10:20:00,125.09,125.3,125.02,125.08,7205.0,125.09,125.3,125.02,125.08,7205.0
2019-01-22 10:25:00,125.14,125.16,124.82,125.03,5678.0,125.14,125.16,124.82,125.03,5678.0
2019-01-22 10:30:00,125.06,125.29,125.01,125.29,4779.0,125.06,125.29,125.01,125.29,4779.0
2019-01-22 10:35:00,125.31,125.76,125.27,125.71,2692.0,125.31,125.76,125.27,125.71,2692.0
2019-01-22 10:40:00,125.74,125.81,125.61,125.73,5931.0,125.74,125.81,125.61,125.73,5931.0
2019-01-22 10:45:00,125.77,125.78,125.57,125.58,2531.0,125.77,125.78,125.57,125.58,2531.0
2019-01-22 10:50:00,125.78,125.96,125.78,125.79,3400.0,125.78,125.96,125.78,125.79,3400.0
2019-01-22 10:55:00,125.79,125.81,125.58,125.58,3750.0,125.79,125.81,125.58,125.58,3750.0
2019-01-22 11:00:00,125.56,125.65,125.47,125.54,6760.0,125.56,125.65,125.47,125.54,6760.0
2019-01-22 11:05:00,125.55,125.66,125.52,125.52,4825.0,125.55,125.66,125.52,125.52,4825.0
2019-01-22 11:10:00,125.57,125.88,125.44,125.67,6600.0,125.57,125.88,125.44,125.67,6600.0
2019-01-22 11:15:00,125.68,125.79,125.51,125.51,6297.0,125.68,125.79,125.51,125.51,6297.0
2019-01-22 11:20:00,125.6,125.6,125.5,125.54,5298.0,125.6,125.6,125.5,125.54,5298.0
2019-01-22 11:25:00,125.57,125.65,125.54,125.54,3039.0,125.57,125.65,125.54,125.54,3039.0
2019-01-22 11:30:00,125.55,125.79,125.51,125.79,2767.0,125.55,125.79,125.51,125.79,2767.0
2019-01-22 11:35:00,125.82,125.82,125.52,125.55,3384.0,125.82,125.82,125.52,125.55,3384.0
2019-01-22 11:40:00,125.48,125.53,125.36,125.43,3790.0,125.48,125.53,125.36,125.43,3790.0
2019-01-22 11:45:00,125.39,125.48,125.31,125.46,1100.0,125.39,125.48,125.31,125.46,1100.0
2019-01-22 11:50:00,125.45,125.45,125.31,125.32,2000.0,125.45,125.45,125.31,125.32,2000.0
2019-01-22 11:55:00,125.32,125.39,125.26,125.28,2000.0,125.32,125.39,125.26,125.28,2000.0
2019-01-22 12:00:00,125.3,125.38,125.21,125.38,2400.0,125.3,125.38,125.21,125.38,2400.0
2019-01-22 12:05:00,125.4,125.64,125.4,125.56,3100.0,125.4,125.64,125.4,125.56,3100.0
2019-01-22 12:10:00,125.53,125.53,125.38,125.38,900.0,125.53,125.53,125.38,125.38,900.0
2019-01-22 12:15:00,125.45,125.52,125.36,125.47,2304.0,125.45,125.52,125.36,125.47,2304.0
2019-01-22 12:20:00,125.47,125.54,125.38,125.54,3199.0,125.47,125.54,125.38,125.54,3199.0
2019-01-22 12:25:00,125.59,125.61,125.46,125.61,5000.0,125.59,125.61,125.46,125.61,5000.0
2019-01-22 12:30:00,125.68,125.75,125.57,125.75,5058.0,125.68,125.75,125.57,125.75,5058.0
2019-01-22 12:35:00,125.77,126.06,125.76,125.9,7661.0,125.77,126.06,125.76,125.9,7661.0
2019-01-22 12:40:00,125.87,125.97,125.76,125.93,6034.0,125.87,125.97,125.76,125.93,6034.0
2019-01-22 12:45:00,125.96,126.07,125.87,126.02,2764.0,125.96,126.07,125.87,126.02,2764.0
2019-01-22 12:50:00,126.03,126.04,125.96,125.96,2021.0,126.03,126.04,125.96,125.96,2021.0
2019-01-22 12:55:00,125.96,126.02,125.91,125.91,2512.0,125.96,126.02,125.91,125.91,2512.0
2019-01-22 13:00:00,125.91,125.91,125.58,125.58,1800.0,125.91,125.91,125.58,125.58,1800.0
2019-01-22 13:05:00,125.57,125.57,125.4,125.41,1700.0,125.57,125.57,125.4,125.41,1700.0
2019-01-22 13:10:00,125.47,125.47,125.24,125.33,4320.0,125.47,125.47,125.24,125.33,4320.0
2019-01-22 13:15:00,125.4,125.44,125.28,125.28,500.0,125.4,125.44,125.28,125.28,500.0
2019-01-22 13:20:00,125.27,125.7,125.27,125.53,5764.0,125.27,125.7,125.27,125.53,5764.0
2019-01-22 13:25:00,125.57,125.74,125.55,125.74,900.0,125.57,125.74,125.55,125.74,900.0
2019-01-22 13:30:00,125.71,125.72,125.54,125.64,2196.0,125.71,125.72,125.54,125.64,2196.0
2019-01-22 13:35:00,125.63,125.77,125.56,125.77,5444.0,125.63,125.77,125.56,125.77,5444.0
2019-01-22 13:40:00,125.65,125.74,125.59,125.64,4268.0,125.65,125.74,125.59,125.64,4268.0
2019-01-22 13:45:00,125.62,125.69,125.59,125.59,1500.0,125.62,125.69,125.59,125.59,1500.0
2019-01-22 13:50:00,125.7,125.84,125.66,125.79,11903.0,125.7,125.84,125.66,125.79,11903.0
2019-01-22 13:55:00,125.84,125.88,125.7,125.77,2900.0,125.84,125.88,125.7,125.77,2900.0
2019-01-22 14:00:00,125.73,125.86,125.53,125.53,3769.0,125.73,125.86,125.53,125.53,3769.0
2019-01-22 14:05:00,125.52,125.79,125.51,125.51,4642.0,125.52,125.79,125.51,125.51,4642.0
2019-01-22 14:10:00,125.43,125.55,125.38,125.43,4137.0,125.43,125.55,125.38,125.43,4137.0
2019-01-22 14:15:00,125.38,125.46,125.32,125.32,4942.0,125.38,125.46,125.32,125.32,4942.0
2019-01-22 14:20:00,125.35,125.42,125.2,125.23,4150.0,125.35,125.42,125.2,125.23,4150.0
2019-01-22 14:25:00,125.25,125.28,125.16,125.16,3063.0,125.25,125.28,125.16,125.16,3063.0
2019-01-22 14:30:00,125.16,125.17,124.82,124.82,4770.0,125.16,125.17,124.82,124.82,4770.0
2019-01-22 14:35:00,124.82,124.87,124.7,124.76,5343.0,124.82,124.87,124.7,124.76,5343.0
2019-01-22 14:40:00,124.8,125.01,124.8,124.83,14353.0,124.8,125.01,124.8,124.83,14353.0
2019-01-22 14:45:00,124.91,124.99,124.64,124.81,4571.0,124.91,124.99,124.64,124.81,4571.0
2019-01-22 14:50:00,124.81,124.93,124.68,124.76,8000.0,124.81,124.93,124.68,124.76,8000.0
2019-01-22 14:55:00,124.81,124.9,124.7,124.73,3830.0,124.81,124.9,124.7,124.73,3830.0
2019-01-22 15:00:00,124.73,124.78,124.52,124.65,5109.0,124.73,124.78,124.52,124.65,5109.0
2019-01-22 15:05:00,124.63,124.63,124.45,124.6,7912.0,124.63,124.63,124.45,124.6,7912.0
2019-01-22 15:10:00,124.61,124.68,124.56,124.68,3353.0,124.61,124.68,124.56,124.68,3353.0
2019-01-22 15:15:00,124.63,124.77,124.63,124.67,4675.0,124.63,124.77,124.63,124.67,4675.0
2019-01-22 15:20:00,124.72,124.91,124.65,124.84,8244.0,124.72,124.91,124.65,124.84,8244.0
2019-01-22 15:25:00,124.8,124.87,124.62,124.84,8587.0,124.8,124.87,124.62,124.84,8587.0
2019-01-22 15:30:00,124.81,124.84,124.6,124.64,9712.0,124.81,124.84,124.6,124.64,9712.0
2019-01-22 15:35:00,124.6,124.98,124.48,124.95,22907.0,124.6,124.98,124.48,124.95,22907.0
2019-01-22 15:40:00,124.99,125.09,124.64,124.64,19971.0,124.99,125.09,124.64,124.64,19971.0
2019-01-22 15:45:00,124.71,124.89,124.65,124.73,24815.0,124.71,124.89,124.65,124.73,24815.0
2019-01-22 15:50:00,124.73,124.78,124.62,124.64,30333.0,124.73,124.78,124.62,124.64,30333.0
2019-01-22 15:55:00,124.7,124.96,124.63,124.91,177875.0,124.7,124.96,124.63,124.91,177875.0
2019-01-23 09:30:00,125.62,125.72,124.9,125.62,12039.0,125.62,125.72,124.9,125.62,12039.0
2019-01-23 09:35:00,125.71,125.84,125.47,125.65,8204.0,125.71,125.84,125.47,125.65,8204.0
2019-01-23 09:40:00,125.73,125.73,125.15,125.15,4100.0,125.73,125.73,125.15,125.15,4100.0
2019-01-23 09:45:00,125.32,125.54,125.21,125.5,3421.0,125.32,125.54,125.21,125.5,3421.0
2019-01-23 09:50:00,125.5,125.63,125.38,125.63,12887.0,125.5,125.63,125.38,125.63,12887.0
2019-01-23 09:55:00,125.62,126.34,125.56,126.27,6236.0,125.62,126.34,125.56,126.27,6236.0
2019-01-23 10:00:00,126.34,126.54,125.99,126.14,8700.0,126.34,126.54,125.99,126.14,8700.0
2019-01-23 10:05:00,126.0,126.07,125.5,125.5,15110.0,126.0,126.07,125.5,125.5,15110.0
2019-01-23 10:10:00,125.61,125.99,125.61,125.82,5663.0,125.61,125.99,125.61,125.82,5663.0
2019-01-23 10:15:00,125.91,126.09,125.77,125.81,7908.0,125.91,126.09,125.77,125.81,7908.0
2019-01-23 10:20:00,125.84,125.94,125.57,125.66,3004.0,125.84,125.94,125.57,125.66,3004.0
2019-01-23 10:25:00,125.67,125.83,125.67,125.76,3439.0,125.67,125.83,125.67,125.76,3439.0
2019-01-23 10:30:00,125.7,125.98,125.61,125.8,3860.0,125.7,125.98,125.61,125.8,3860.0
2019-01-23 10:35:00,125.8,125.83,125.63,125.63,3367.0,125.8,125.83,125.63,125.63,3367.0
2019-01-23 10:40:00,125.75,125.75,125.49,125.49,4300.0,125.75,125.75,125.49,125.49,4300.0
2019-01-23 10:45:00,125.6,125.64,125.45,125.45,2800.0,125.6,125.64,125.45,125.45,2800.0
2019-01-23 10:50:00,125.35,125.38,125.04,125.04,2300.0,125.35,125.38,125.04,125.04,2300.0
2019-01-23 10:55:00,125.11,125.27,125.11,125.22,1600.0,125.11,125.27,125.11,125.22,1600.0
2019-01-23 11:00:00,125.25,125.36,125.19,125.31,1692.0,125.25,125.36,125.19,125.31,1692.0
2019-01-23 11:05:00,125.36,125.36,125.06,125.21,2200.0,125.36,125.36,125.06,125.21,2200.0
2019-01-23 11:10:00,125.31,125.39,125.2,125.26,2000.0,125.31,125.39,125.2,125.26,2000.0
2019-01-23 11:15:00,125.4,125.4,124.85,124.85,3750.0,125.4,125.4,124.85,124.85,3750.0
2019-01-23 11:20:00,124.84,124.86,124.66,124.66,2400.0,124.84,124.86,124.66,124.66,2400.0
2019-01-23 11:25:00,124.53,124.66,124.47,124.66,3100.0,124.53,124.66,124.47,124.66,3100.0
2019-01-23 11:30:00,124.68,124.73,124.61,124.72,3643.0,124.68,124.73,124.61,124.72,3643.0
2019-01-23 11:35:00,124.79,124.8,124.67,124.73,3075.0,124.79,124.8,124.67,124.73,3075.0
2019-01-23 11:40:00,124.69,124.79,124.43,124.43,4400.0,124.69,124.79,124.43,124.43,4400.0
2019-01-23 11:45:00,124.43,124.46,124.13,124.14,6117.0,124.43,124.46,124.13,124.14,6117.0
2019-01-23 11:50:00,124.13,124.2,123.83,123.83,7114.0,124.13,124.2,123.83,123.83,7114.0
2019-01-23 11:55:00,123.86,123.97,123.7,123.83,4148.0,123.86,123.97,123.7,123.83,4148.0
2019-01-23 12:00:00,123.88,124.08,123.81,123.98,2800.0,123.88,124.08,123.81,123.98,2800.0
2019-01-23 12:05:00,124.1,124.17,123.8,123.86,3352.0,124.1,124.17,123.8,123.86,3352.0
2019-01-23 12:10:00,123.99,124.19,123.99,124.13,1525.0,123.99,124.19,123.99,124.13,1525.0
2019-01-23 12:15:00,124.06,124.06,123.87,123.99,2900.0,124.06,124.06,123.87,123.99,2900.0
2019-01-23 12:20:00,124.05,124.41,124.04,124.41,2000.0,124.05,124.41,124.04,124.41,2000.0
2019-01-23 12:25:00,124.5,124.67,124.39,124.48,4700.0,124.5,124.67,124.39,124.48,4700.0
2019-01-23 12:30:00,124.48,124.81,124.46,124.81,1200.0,124.48,124.81,124.46,124.81,1200.0
2019-01-23 12:35:00,124.82,124.82,124.62,124.63,3000.0,124.82,124.82,124.62,124.63,3000.0
2019-01-23 12:40:00,124.63,124.82,124.59,124.82,1200.0,124.63,124.82,124.59,124.82,1200.0
2019-01-23 12:45:00,124.92,125.16,124.92,125.11,4431.0,124.92,125.16,124.92,125.11,4431.0
2019-01-23 12:50:00,125.09,125.23,125.03,125.09,4403.0,125.09,125.23,125.03,125.09,4403.0
2019-01-23 12:55:00,125.05,125.2,125.0,125.2,2580.0,125.05,125.2,125.0,125.2,2580.0
2019-01-23 13:00:00,125.13,125.16,124.89,124.89,3693.0,125.13,125.16,124.89,124.89,3693.0
2019-01-23 13:05:00,124.82,125.08,124.78,125.08,3732.0,124.82,125.08,124.78,125.08,3732.0
2019-01-23 13:10:00,125.17,125.17,124.97,124.97,2400.0,125.17,125.17,124.97,124.97,2400.0
2019-01-23 13:15:00,125.04,125.35,125.04,125.26,2700.0,125.04,125.35,125.04,125.26,2700.0
2019-01-23 13:20:00,125.31,125.48,125.3,125.43,2784.0,125.31,125.48,125.3,125.43,2784.0
2019-01-23 13:25:00,125.44,125.44,125.32,125.32,2000.0,125.44,125.44,125.32,125.32,2000.0
2019-01-23 13:30:00,125.31,125.47,125.31,125.43,2400.0,125.31,125.47,125.31,125.43,2400.0
2019-01-23 13:35:00,125.47,125.73,125.47,125.68,8301.0,125.47,125.73,125.47,125.68,8301.0
2019-01-23 13:40:00,125.67,125.77,125.59,125.7,6262.0,125.67,125.77,125.59,125.7,6262.0
2019-01-23 13:45:00,125.74,125.89,125.74,125.86,4600.0,125.74,125.89,125.74,125.86,4600.0
2019-01-23 13:50:00,125.8,125.85,125.61,125.83,2263.0,125.8,125.85,125.61,125.83,2263.0
2019-01-23 13:55:00,125.84,125.84,125.66,125.68,2128.0,125.84,125.84,125.66,125.68,2128.0
2019-01-23 14:00:00,125.75,125.93,125.75,125.89,3600.0,125.75,125.93,125.75,125.89,3600.0
2019-01-23 14:05:00,125.88,125.93,125.84,125.92,1400.0,125.88,125.93,125.84,125.92,1400.0
2019-01-23 14:10:00,125.94,126.1,125.85,126.1,5889.0,125.94,126.1,125.85,126.1,5889.0
2019-01-23 14:15:00,126.03,126.04,125.66,125.7,6300.0,126.03,126.04,125.66,125.7,6300.0
2019-01-23 14:20:00,125.7,125.95,125.7,125.89,4280.0,125.7,125.95,125.7,125.89,4280.0
2019-01-23 14:25:00,125.92,126.12,125.92,126.11,1200.0,125.92,126.12,125.92,126.11,1200.0
2019-01-23 14:30:00,126.09,126.09,125.8,126.06,5765.0,126.09,126.09,125.8,126.06,5765.0
2019-01-23 14:35:00,126.04,126.09,125.81,125.82,4530.0,126.04,126.09,125.81,125.82,4530.0
2019-01-23 14:40:00,125.76,125.78,125.54,125.54,4840.0,125.76,125.78,125.54,125.54,4840.0
2019-01-23 14:45:00,125.54,125.6,125.45,125.6,5208.0,125.54,125.6,125.45,125.6,5208.0
2019-01-23 14:50:00,125.61,125.87,125.61,125.65,3300.0,125.61,125.87,125.61,125.65,3300.0
2019-01-23 14:55:00,125.65,125.98,125.65,125.89,8173.0,125.65,125.98,125.65,125.89,8173.0
2019-01-23 15:00:00,125.93,126.06,125.9,125.94,4737.0,125.93,126.06,125.9,125.94,4737.0
2019-01-23 15:05:00,125.95,126.09,125.78,125.83,3800.0,125.95,126.09,125.78,125.83,3800.0
2019-01-23 15:10:00,125.83,126.02,125.83,125.89,4383.0,125.83,126.02,125.83,125.89,4383.0
2019-01-23 15:15:00,125.88,126.16,125.88,126.15,4841.0,125.88,126.16,125.88,126.15,4841.0
2019-01-23 15:20:00,126.15,126.33,126.11,126.17,5116.0,126.15,126.33,126.11,126.17,5116.0
2019-01-23 15:25:00,126.14,126.3,126.14,126.3,4400.0,126.14,126.3,126.14,126.3,4400.0
2019-01-23 15:30:00,126.26,126.31,126.15,126.24,8500.0,126.26,126.31,126.15,126.24,8500.0
2019-01-23 15:35:00,126.29,126.35,126.22,126.22,6050.0,126.29,126.35,126.22,126.22,6050.0
2019-01-23 15:40:00,126.26,126.31,126.19,126.25,9449.0,126.26,126.31,126.19,126.25,9449.0
2019-01-23 15:45:00,126.35,126.4,126.0,126.03,52121.0,126.35,126.4,126.0,126.03,52121.0
2019-01-23 15:50:00,126.05,126.13,125.98,126.02,30640.0,126.05,126.13,125.98,126.02,30640.0
2019-01-23 15:55:00,126.04,126.19,125.97,126.16,59082.0,126.04,126.19,125.97,126.16,59082.0
2019-01-24 09:30:00,125.84,125.98,125.06,125.06,9523.0,125.84,125.98,125.06,125.06,9523.0
2019-01-24 09:35:00,125.21,125.62,125.14,125.62,5241.0,125.21,125.62,125.14,125.62,5241.0
2019-01-24 09:40:00,125.62,125.85,125.51,125.74,22200.0,125.62,125.85,125.51,125.74,22200.0
2019-01-24 09:45:00,125.74,125.91,125.11,125.11,7535.0,125.74,125.91,125.11,125.11,7535.0
2019-01-24 09:50:00,125.08,125.2,124.87,124.97,17375.0,125.08,125.2,124.87,124.97,17375.0
2019-01-24 09:55:00,124.97,124.97,124.64,124.74,7000.0,124.97,124.97,124.64,124.74,7000.0
2019-01-24 10:00:00,124.64,124.74,124.4,124.59,9400.0,124.64,124.74,124.4,124.59,9400.0
2019-01-24 10:05:00,124.55,125.14,124.55,124.67,7500.0,124.55,125.14,124.55,124.67,7500.0
2019-01-24 10:10:00,124.69,124.77,124.46,124.66,42180.0,124.69,124.77,124.46,124.66,42180.0
2019-01-24 10:15:00,124.58,125.08,124.49,124.92,22830.0,124.58,125.08,124.49,124.92,22830.0
2019-01-24 10:20:00,125.0,125.0,124.65,124.69,7432.0,125.0,125.0,124.65,124.69,7432.0
2019-01-24 10:25:00,124.68,124.72,124.5,124.69,4400.0,124.68,124.72,124.5,124.69,4400.0
2019-01-24 10:30:00,124.69,124.7,124.56,124.59,5813.0,124.69,124.7,124.56,124.59,5813.0
2019-01-24 10:35:00,124.71,124.71,124.41,124.45,7449.0,124.71,124.71,124.41,124.45,7449.0
2019-01-24 10:40:00,124.48,124.51,124.24,124.24,8330.0,124.48,124.51,124.24,124.24,8330.0
2019-01-24 10:45:00,124.24,124.44,124.24,124.31,25598.0,124.24,124.44,124.24,124.31,25598.0
2019-01-24 10:50:00,124.29,124.5,124.28,124.5,4993.0,124.29,124.5,124.28,124.5,4993.0
2019-01-24 10:55:00,124.47,124.63,124.44,124.5,5734.0,124.47,124.63,124.44,124.5,5734.0
2019-01-24 11:00:00,124.43,124.43,124.24,124.4,5674.0,124.43,124.43,124.24,124.4,5674.0
2019-01-24 11:05:00,124.41,124.46,124.29,124.46,4698.0,124.41,124.46,124.29,124.46,4698.0
2019-01-24 11:10:00,124.48,124.48,124.08,124.19,4477.0,124.48,124.48,124.08,124.19,4477.0
2019-01-24 11:15:00,124.2,124.24,124.04,124.04,5069.0,124.2,124.24,124.04,124.04,5069.0
2019-01-24 11:20:00,124.01,124.13,123.9,124.06,7163.0,124.01,124.13,123.9,124.06,7163.0
2019-01-24 11:25:00,124.11,124.38,124.02,124.3,4852.0,124.11,124.38,124.02,124.3,4852.0
2019-01-24 11:30:00,124.27,124.34,124.14,124.19,6024.0,124.27,124.34,124.14,124.19,6024.0
2019-01-24 11:35:00,124.18,124.43,124.13,124.41,5119.0,124.18,124.43,124.13,124.41,5119.0
2019-01-24 11:40:00,124.38,124.46,124.33,124.39,2810.0,124.38,124.46,124.33,124.39,2810.0
2019-01-24 11:45:00,124.42,124.47,124.32,124.33,3355.0,124.42,124.47,124.32,124.33,3355.0
2019-01-24 11:50:00,124.39,124.39,124.27,124.29,1000.0,124.39,124.39,124.27,124.29,1000.0
2019-01-24 11:55:00,124.28,124.32,124.18,124.24,6932.0,124.28,124.32,124.18,124.24,6932.0
2019-01-24 12:00:00,124.26,124.31,124.2,124.21,4200.0,124.26,124.31,124.2,124.21,4200.0
2019-01-24 12:05:00,124.25,124.5,124.22,124.48,5741.0,124.25,124.5,124.22,124.48,5741.0
2019-01-24 12:10:00,124.43,124.5,124.38,124.44,3110.0,124.43,124.5,124.38,124.44,3110.0
2019-01-24 12:15:00,124.45,124.54,124.45,124.5,1900.0,124.45,124.54,124.45,124.5,1900.0
2019-01-24 12:20:00,124.49,124.53,124.37,124.46,3700.0,124.49,124.53,124.37,124.46,3700.0
2019-01-24 12:25:00,124.49,124.72,124.45,124.67,45017.0,124.49,124.72,124.45,124.67,45017.0
2019-01-24 12:30:00,124.69,124.91,124.65,124.8,7360.0,124.69,124.91,124.65,124.8,7360.0
2019-01-24 12:35:00,124.77,124.91,124.73,124.91,7377.0,124.77,124.91,124.73,124.91,7377.0
2019-01-24 12:40:00,124.92,125.14,124.9,125.07,6068.0,124.92,125.14,124.9,125.07,6068.0
2019-01-24 12:45:00,125.1,125.13,125.02,125.03,3377.0,125.1,125.13,125.02,125.03,3377.0
2019-01-24 12:50:00,125.04,125.1,124.96,124.96,9990.0,125.04,125.1,124.96,124.96,9990.0
2019-01-24 12:55:00,125.05,125.07,125.03,125.07,1773.0,125.05,125.07,125.03,125.07,1773.0
2019-01-24 13:00:00,125.06,125.1,124.98,125.1,11141.0,125.06,125.1,124.98,125.1,11141.0
2019-01-24 13:05:00,125.11,125.21,125.05,125.13,4900.0,125.11,125.21,125.05,125.13,4900.0
2019-01-24 13:10:00,125.08,125.16,124.95,125.12,12443.0,125.08,125.16,124.95,125.12,12443.0
2019-01-24 13:15:00,125.1,125.23,124.98,125.23,5050.0,125.1,125.23,124.98,125.23,5050.0
2019-01-24 13:20:00,125.35,125.36,125.14,125.17,2400.0,125.35,125.36,125.14,125.17,2400.0
2019-01-24 13:25:00,125.17,125.39,125.16,125.39,4400.0,125.17,125.39,125.16,125.39,4400.0
2019-01-24 13:30:00,125.4,125.45,125.3,125.45,4301.0,125.4,125.45,125.3,125.45,4301.0
2019-01-24 13:35:00,125.45,125.46,125.22,125.28,31529.0,125.45,125.46,125.22,125.28,31529.0
2019-01-24 13:40:00,125.29,125.37,125.26,125.34,6021.0,125.29,125.37,125.26,125.34,6021.0
2019-01-24 13:45:00,125.3,125.48,125.29,125.48,8874.0,125.3,125.48,125.29,125.48,8874.0
2019-01-24 13:50:00,125.5,125.57,125.5,125.56,1921.0,125.5,125.57,125.5,125.56,1921.0
2019-01-24 13:55:00,125.6,125.73,125.45,125.64,32101.0,125.6,125.73,125.45,125.64,32101.0
2019-01-24 14:00:00,125.59,125.59,125.45,125.45,4659.0,125.59,125.59,125.45,125.45,4659.0
2019-01-24 14:05:00,125.54,125.68,125.51,125.65,2693.0,125.54,125.68,125.51,125.65,2693.0
2019-01-24 14:10:00,125.6,125.64,125.52,125.53,1306.0,125.6,125.64,125.52,125.53,1306.0
2019-01-24 14:15:00,125.51,125.61,125.49,125.55,3963.0,125.51,125.61,125.49,125.55,3963.0
2019-01-24 14:20:00,125.52,125.66,125.52,125.6,4410.0,125.52,125.66,125.52,125.6,4410.0
2019-01-24 14:25:00,125.59,125.68,125.58,125.68,2600.0,125.59,125.68,125.58,125.68,2600.0
2019-01-24 14:30:00,125.63,125.67,125.53,125.67,4550.0,125.63,125.67,125.53,125.67,4550.0
2019-01-24 14:35:00,125.68,125.85,125.66,125.79,1971.0,125.68,125.85,125.66,125.79,1971.0
2019-01-24 14:40:00,125.78,125.8,125.71,125.8,4093.0,125.78,125.8,125.71,125.8,4093.0
2019-01-24 14:45:00,125.77,125.83,125.77,125.82,1000.0,125.77,125.83,125.77,125.82,1000.0
2019-01-24 14:50:00,125.78,125.78,125.56,125.56,55004.0,125.78,125.78,125.56,125.56,55004.0
2019-01-24 14:55:00,125.59,125.59,125.32,125.34,3969.0,125.59,125.59,125.32,125.34,3969.0
2019-01-24 15:00:00,125.35,125.45,125.29,125.39,162100.0,125.35,125.45,125.29,125.39,162100.0
2019-01-24 15:05:00,125.39,125.79,125.39,125.73,10485.0,125.39,125.79,125.39,125.73,10485.0
2019-01-24 15:10:00,125.71,125.86,125.71,125.82,3723.0,125.71,125.86,125.71,125.82,3723.0
2019-01-24 15:15:00,125.8,125.8,125.63,125.69,4523.0,125.8,125.8,125.63,125.69,4523.0
2019-01-24 15:20:00,125.7,125.7,125.61,125.66,2850.0,125.7,125.7,125.61,125.66,2850.0
2019-01-24 15:25:00,125.64,125.67,125.5,125.54,6810.0,125.64,125.67,125.5,125.54,6810.0
2019-01-24 15:30:00,125.5,125.5,125.29,125.29,12226.0,125.5,125.5,125.29,125.29,12226.0
2019-01-24 15:35:00,125.34,125.37,125.13,125.14,7800.0,125.34,125.37,125.13,125.14,7800.0
2019-01-24 15:40:00,125.14,125.22,125.07,125.17,9774.0,125.14,125.22,125.07,125.17,9774.0
2019-01-24 15:45:00,125.18,125.23,125.04,125.18,200516.0,125.18,125.23,125.04,125.18,200516.0
2019-01-24 15:50:00,125.2,125.22,125.01,125.01,23787.0,125.2,125.22,125.01,125.01,23787.0
2019-01-24 15:55:00,125.07,125.21,125.05,125.12,53173.0,125.07,125.21,125.05,125.12,53173.0
2019-01-25 09:30:00,125.15,125.63,125.15,125.63,17587.0,125.15,125.63,125.15,125.63,17587.0
2019-01-25 09:35:00,125.57,126.65,125.57,126.61,4296.0,125.57,126.65,125.57,126.61,4296.0
2019-01-25 09:40:00,126.62,126.75,126.33,126.33,9614.0,126.62,126.75,126.33,126.33,9614.0
2019-01-25 09:45:00,126.31,126.31,125.78,126.05,10085.0,126.31,126.31,125.78,126.05,10085.0
2019-01-25 09:50:00,126.1,126.2,125.92,126.16,5033.0,126.1,126.2,125.92,126.16,5033.0
2019-01-25 09:55:00,126.16,126.26,126.11,126.12,4436.0,126.16,126.26,126.11,126.12,4436.0
2019-01-25 10:00:00,126.25,126.4,126.17,126.32,11096.0,126.25,126.4,126.17,126.32,11096.0
2019-01-25 10:05:00,126.28,126.39,126.12,126.15,29051.0,126.28,126.39,126.12,126.15,29051.0
2019-01-25 10:10:00,126.12,126.29,126.07,126.29,10136.0,126.12,126.29,126.07,126.29,10136.0
2019-01-25 10:15:00,126.28,126.43,126.09,126.09,7341.0,126.28,126.43,126.09,126.09,7341.0
2019-01-25 10:20:00,125.98,126.31,125.98,126.15,5696.0,125.98,126.31,125.98,126.15,5696.0
2019-01-25 10:25:00,126.1,126.22,126.06,126.22,2595.0,126.1,126.22,126.06,126.22,2595.0
2019-01-25 10:30:00,126.23,126.36,126.17,126.34,5850.0,126.23,126.36,126.17,126.34,5850.0
2019-01-25 10:35:00,126.3,126.3,126.11,126.25,3231.0,126.3,126.3,126.11,126.25,3231.0
2019-01-25 10:40:00,126.29,126.35,126.21,126.26,4125.0,126.29,126.35,126.21,126.26,4125.0
2019-01-25 10:45:00,126.41,126.41,126.16,126.16,3004.0,126.41,126.41,126.16,126.16,3004.0
2019-01-25 10:50:00,126.2,126.27,126.16,126.21,4701.0,126.2,126.27,126.16,126.21,4701.0
2019-01-25 10:55:00,126.2,126.2,126.01,126.08,3394.0,126.2,126.2,126.01,126.08,3394.0
2019-01-25 11:00:00,126.12,126.31,126.12,126.3,3102.0,126.12,126.31,126.12,126.3,3102.0
2019-01-25 11:05:00,126.24,126.27,126.22,126.27,1914.0,126.24,126.27,126.22,126.27,1914.0
2019-01-25 11:10:00,126.26,126.3,126.1,126.26,4510.0,126.26,126.3,126.1,126.26,4510.0
2019-01-25 11:15:00,126.23,126.3,126.22,126.3,5460.0,126.23,126.3,126.22,126.3,5460.0
2019-01-25 11:20:00,126.23,126.25,126.15,126.23,3500.0,126.23,126.25,126.15,126.23,3500.0
2019-01-25 11:25:00,126.27,126.32,126.12,126.17,2649.0,126.27,126.32,126.12,126.17,2649.0
2019-01-25 11:30:00,126.13,126.26,126.1,126.26,3841.0,126.13,126.26,126.1,126.26,3841.0
2019-01-25 11:35:00,126.24,126.46,126.23,126.39,4701.0,126.24,126.46,126.23,126.39,4701.0
2019-01-25 11:40:00,126.38,126.56,126.37,126.54,4575.0,126.38,126.56,126.37,126.54,4575.0
2019-01-25 11:45:00,126.46,126.46,126.39,126.4,2060.0,126.46,126.46,126.39,126.4,2060.0
2019-01-25 11:50:00,126.4,126.42,126.32,126.34,4387.0,126.4,126.42,126.32,126.34,4387.0
2019-01-25 11:55:00,126.37,126.37,126.23,126.23,3100.0,126.37,126.37,126.23,126.23,3100.0
2019-01-25 12:00:00,126.25,126.26,126.09,126.16,1640.0,126.25,126.26,126.09,126.16,1640.0
2019-01-25 12:05:00,126.2,126.25,126.17,126.2,1873.0,126.2,126.25,126.17,126.2,1873.0
2019-01-25 12:10:00,126.27,126.27,126.19,126.2,400.0,126.27,126.27,126.19,126.2,400.0
2019-01-25 12:15:00,126.24,126.26,126.19,126.26,2300.0,126.24,126.26,126.19,126.26,2300.0
2019-01-25 12:20:00,126.29,126.53,126.25,126.53,6157.0,126.29,126.53,126.25,126.53,6157.0
2019-01-25 12:25:00,126.6,126.64,126.49,126.6,3210.0,126.6,126.64,126.49,126.6,3210.0
2019-01-25 12:30:00,126.54,126.54,126.35,126.39,2297.0,126.54,126.54,126.35,126.39,2297.0
2019-01-25 12:35:00,126.36,126.55,126.36,126.55,2120.0,126.36,126.55,126.36,126.55,2120.0
2019-01-25 12:40:00,126.56,126.65,126.25,126.25,3320.0,126.56,126.65,126.25,126.25,3320.0
2019-01-25 12:45:00,126.23,126.33,125.93,125.93,7880.0,126.23,126.33,125.93,125.93,7880.0
2019-01-25 12:50:00,126.04,126.05,125.84,126.05,3306.0,126.04,126.05,125.84,126.05,3306.0
2019-01-25 12:55:00,126.05,126.32,126.05,126.22,1900.0,126.05,126.32,126.05,126.22,1900.0
2019-01-25 13:00:00,126.41,126.61,126.4,126.4,6281.0,126.41,126.61,126.4,126.4,6281.0
2019-01-25 13:05:00,126.36,126.36,126.26,126.33,1418.0,126.36,126.36,126.26,126.33,1418.0
2019-01-25 13:10:00,126.23,126.23,125.94,126.16,2303.0,126.23,126.23,125.94,126.16,2303.0
2019-01-25 13:15:00,126.25,126.33,126.18,126.21,5143.0,126.25,126.33,126.18,126.21,5143.0
2019-01-25 13:20:00,126.29,126.34,126.23,126.26,1702.0,126.29,126.34,126.23,126.26,1702.0
2019-01-25 13:25:00,126.31,126.35,126.26,126.35,879.0,126.31,126.35,126.26,126.35,879.0
2019-01-25 13:30:00,126.32,126.35,126.28,126.29,800.0,126.32,126.35,126.28,126.29,800.0
2019-01-25 13:35:00,126.29,126.31,125.99,125.99,3558.0,126.29,126.31,125.99,125.99,3558.0
2019-01-25 13:40:00,126.01,126.12,126.0,126.12,2144.0,126.01,126.12,126.0,126.12,2144.0
2019-01-25 13:45:00,126.09,126.27,126.09,126.22,1074.0,126.09,126.27,126.09,126.22,1074.0
2019-01-25 13:50:00,126.28,126.35,126.2,126.35,2000.0,126.28,126.35,126.2,126.35,2000.0
2019-01-25 13:55:00,126.36,126.4,126.2,126.3,4384.0,126.36,126.4,126.2,126.3,4384.0
2019-01-25 14:00:00,126.26,126.28,126.19,126.28,3770.0,126.26,126.28,126.19,126.28,3770.0
2019-01-25 14:05:00,126.3,126.45,126.29,126.31,4010.0,126.3,126.45,126.29,126.31,4010.0
2019-01-25 14:10:00,126.3,126.36,126.2,126.23,4989.0,126.3,126.36,126.2,126.23,4989.0
2019-01-25 14:15:00,126.24,126.29,126.02,126.1,8459.0,126.24,126.29,126.02,126.1,8459.0
2019-01-25 14:20:00,126.06,126.14,125.99,126.14,6398.0,126.06,126.14,125.99,126.14,6398.0
2019-01-25 14:25:00,126.08,126.14,125.86,125.93,3900.0,126.08,126.14,125.86,125.93,3900.0
2019-01-25 14:30:00,125.89,125.99,125.78,125.97,5604.0,125.89,125.99,125.78,125.97,5604.0
2019-01-25 14:35:00,125.97,126.07,125.89,126.03,3540.0,125.97,126.07,125.89,126.03,3540.0
2019-01-25 14:40:00,126.02,126.14,126.01,126.11,5206.0,126.02,126.14,126.01,126.11,5206.0
2019-01-25 14:45:00,126.09,126.14,126.02,126.02,1705.0,126.09,126.14,126.02,126.02,1705.0
2019-01-25 14:50:00,126.01,126.18,126.0,126.11,5000.0,126.01,126.18,126.0,126.11,5000.0
2019-01-25 14:55:00,126.16,126.39,126.16,126.3,11488.0,126.16,126.39,126.16,126.3,11488.0
2019-01-25 15:00:00,126.19,126.25,126.15,126.21,2486.0,126.19,126.25,126.15,126.21,2486.0
2019-01-25 15:05:00,126.23,126.31,126.2,126.21,3745.0,126.23,126.31,126.2,126.21,3745.0
2019-01-25 15:10:00,126.25,126.32,126.24,126.26,3400.0,126.25,126.32,126.24,126.26,3400.0
2019-01-25 15:15:00,126.29,126.39,126.27,126.38,3498.0,126.29,126.39,126.27,126.38,3498.0
2019-01-25 15:20:00,126.38,126.38,126.29,126.33,9300.0,126.38,126.38,126.29,126.33,9300.0
2019-01-25 15:25:00,126.34,126.34,126.15,126.18,9560.0,126.34,126.34,126.15,126.18,9560.0
2019-01-25 15:30:00,126.17,126.17,125.86,125.91,9219.0,126.17,126.17,125.86,125.91,9219.0
2019-01-25 15:35:00,125.88,125.95,125.81,125.86,9125.0,125.88,125.95,125.81,125.86,9125.0
2019-01-25 15:40:00,125.83,126.01,125.81,125.98,8159.0,125.83,126.01,125.81,125.98,8159.0
2019-01-25 15:45:00,126.01,126.15,125.98,126.15,14687.0,126.01,126.15,125.98,126.15,14687.0
2019-01-25 15:50:00,126.12,126.12,125.88,125.88,16663.0,126.12,126.12,125.88,125.88,16663.0
2019-01-25 15:55:00,125.91,126.05,125.84,125.99,60415.0,125.91,126.05,125.84,125.99,60415.0
2019-01-28 09:30:00,124.71,124.86,123.98,124.51,18938.0,124.71,124.86,123.98,124.51,18938.0
2019-01-28 09:35:00,124.08,124.79,124.08,124.69,5402.0,124.08,124.79,124.08,124.69,5402.0
2019-01-28 09:40:00,124.6,124.71,124.2,124.23,6790.0,124.6,124.71,124.2,124.23,6790.0
2019-01-28 09:45:00,124.21,124.31,124.08,124.12,6968.0,124.21,124.31,124.08,124.12,6968.0
2019-01-28 09:50:00,124.04,124.17,123.74,123.85,2604.0,124.04,124.17,123.74,123.85,2604.0
2019-01-28 09:55:00,123.85,124.16,123.79,124.0,5100.0,123.85,124.16,123.79,124.0,5100.0
2019-01-28 10:00:00,123.8,124.03,123.57,123.76,6645.0,123.8,124.03,123.57,123.76,6645.0
2019-01-28 10:05:00,123.79,124.44,123.79,124.43,13773.0,123.79,124.44,123.79,124.43,13773.0
2019-01-28 10:10:00,124.54,124.54,124.01,124.01,4168.0,124.54,124.54,124.01,124.01,4168.0
2019-01-28 10:15:00,123.96,124.27,123.92,124.13,16302.0,123.96,124.27,123.92,124.13,16302.0
2019-01-28 10:20:00,124.14,124.35,124.08,124.12,5335.0,124.14,124.35,124.08,124.12,5335.0
2019-01-28 10:25:00,124.08,124.27,123.91,124.27,5092.0,124.08,124.27,123.91,124.27,5092.0
2019-01-28 10:30:00,124.32,124.42,124.28,124.28,2566.0,124.32,124.42,124.28,124.28,2566.0
2019-01-28 10:35:00,124.28,124.35,124.15,124.22,9487.0,124.28,124.35,124.15,124.22,9487.0
2019-01-28 10:40:00,124.16,124.51,124.15,124.51,5281.0,124.16,124.51,124.15,124.51,5281.0
2019-01-28 10:45:00,124.46,124.63,124.41,124.41,3210.0,124.46,124.63,124.41,124.41,3210.0
2019-01-28 10:50:00,124.35,124.51,124.34,124.51,1708.0,124.35,124.51,124.34,124.51,1708.0
2019-01-28 10:55:00,124.4,124.47,124.25,124.31,5514.0,124.4,124.47,124.25,124.31,5514.0
2019-01-28 11:00:00,124.22,124.35,124.02,124.02,5800.0,124.22,124.35,124.02,124.02,5800.0
2019-01-28 11:05:00,124.07,124.29,124.04,124.28,4419.0,124.07,124.29,124.04,124.28,4419.0
2019-01-28 11:10:00,124.27,124.45,124.17,124.45,4151.0,124.27,124.45,124.17,124.45,4151.0
2019-01-28 11:15:00,124.4,124.46,124.35,124.4,2506.0,124.4,124.46,124.35,124.4,2506.0
2019-01-28 11:20:00,124.47,124.52,124.24,124.41,5092.0,124.47,124.52,124.24,124.41,5092.0
2019-01-28 11:25:00,124.37,124.44,124.31,124.33,1400.0,124.37,124.44,124.31,124.33,1400.0
2019-01-28 11:30:00,124.4,124.49,124.3,124.36,2300.0,124.4,124.49,124.3,124.36,2300.0
2019-01-28 11:35:00,124.31,124.31,124.15,124.2,4400.0,124.31,124.31,124.15,124.2,4400.0
2019-01-28 11:40:00,124.04,124.17,124.04,124.14,1018.0,124.04,124.17,124.04,124.14,1018.0
2019-01-28 11:45:00,124.04,124.28,123.91,124.02,6300.0,124.04,124.28,123.91,124.02,6300.0
2019-01-28 11:50:00,124.04,124.06,123.9,123.95,1500.0,124.04,124.06,123.9,123.95,1500.0
2019-01-28 11:55:00,123.98,123.98,123.82,123.82,4022.0,123.98,123.98,123.82,123.82,4022.0
2019-01-28 12:00:00,123.85,123.99,123.76,123.95,3839.0,123.85,123.99,123.76,123.95,3839.0
2019-01-28 12:05:00,123.86,123.89,123.73,123.86,2208.0,123.86,123.89,123.73,123.86,2208.0
2019-01-28 12:10:00,123.9,123.99,123.89,123.96,4658.0,123.9,123.99,123.89,123.96,4658.0
2019-01-28 12:15:00,124.01,124.01,123.96,124.01,1242.0,124.01,124.01,123.96,124.01,1242.0
2019-01-28 12:20:00,124.01,124.15,124.01,124.09,1600.0,124.01,124.15,124.01,124.09,1600.0
2019-01-28 12:25:00,124.14,124.19,123.92,124.02,13620.0,124.14,124.19,123.92,124.02,13620.0
2019-01-28 12:30:00,124.06,124.06,123.99,124.03,1201.0,124.06,124.06,123.99,124.03,1201.0
2019-01-28 12:35:00,123.98,124.01,123.88,123.98,2937.0,123.98,124.01,123.88,123.98,2937.0
2019-01-28 12:40:00,124.02,124.28,124.01,124.16,2769.0,124.02,124.28,124.01,124.16,2769.0
2019-01-28 12:45:00,124.16,124.49,124.15,124.49,1500.0,124.16,124.49,124.15,124.49,1500.0
2019-01-28 12:50:00,124.42,124.48,124.36,124.43,1318.0,124.42,124.48,124.36,124.43,1318.0
2019-01-28 12:55:00,124.41,124.61,124.41,124.6,2113.0,124.41,124.61,124.41,124.6,2113.0
2019-01-28 13:00:00,124.55,124.55,124.29,124.37,1901.0,124.55,124.55,124.29,124.37,1901.0
2019-01-28 13:05:00,124.37,124.54,124.26,124.51,3859.0,124.37,124.54,124.26,124.51,3859.0
2019-01-28 13:10:00,124.59,124.69,124.54,124.58,2200.0,124.59,124.69,124.54,124.58,2200.0
2019-01-28 13:15:00,124.56,124.59,124.54,124.54,800.0,124.56,124.59,124.54,124.54,800.0
2019-01-28 13:20:00,124.6,124.79,124.6,124.77,2900.0,124.6,124.79,124.6,124.77,2900.0
2019-01-28 13:25:00,124.81,124.81,124.64,124.64,1617.0,124.81,124.81,124.64,124.64,1617.0
2019-01-28 13:30:00,124.67,124.88,124.63,124.8,4652.0,124.67,124.88,124.63,124.8,4652.0
2019-01-28 13:35:00,124.88,124.94,124.78,124.91,2107.0,124.88,124.94,124.78,124.91,2107.0
2019-01-28 13:40:00,124.93,125.04,124.87,125.04,2643.0,124.93,125.04,124.87,125.04,2643.0
2019-01-28 13:45:00,125.0,125.09,124.95,124.95,1500.0,125.0,125.09,124.95,124.95,1500.0
2019-01-28 13:50:00,125.0,125.15,124.92,124.92,4089.0,125.0,125.15,124.92,124.92,4089.0
2019-01-28 13:55:00,124.92,124.99,124.76,124.8,3229.0,124.92,124.99,124.76,124.8,3229.0
2019-01-28 14:00:00,124.87,124.96,124.7,124.72,3571.0,124.87,124.96,124.7,124.72,3571.0
2019-01-28 14:05:00,124.68,124.79,124.68,124.79,2100.0,124.68,124.79,124.68,124.79,2100.0
2019-01-28 14:10:00,124.74,124.75,124.57,124.64,4351.0,124.74,124.75,124.57,124.64,4351.0
2019-01-28 14:15:00,124.56,124.68,124.52,124.63,1992.0,124.56,124.68,124.52,124.63,1992.0
2019-01-28 14:20:00,124.56,124.73,124.52,124.52,3100.0,124.56,124.73,124.52,124.52,3100.0
2019-01-28 14:25:00,124.52,124.62,124.48,124.56,2700.0,124.52,124.62,124.48,124.56,2700.0
2019-01-28 14:30:00,124.59,124.65,124.53,124.57,7022.0,124.59,124.65,124.53,124.57,7022.0
2019-01-28 14:35:00,124.54,124.61,124.53,124.57,4470.0,124.54,124.61,124.53,124.57,4470.0
2019-01-28 14:40:00,124.55,124.59,124.47,124.54,13761.0,124.55,124.59,124.47,124.54,13761.0
2019-01-28 14:45:00,124.57,124.77,124.56,124.77,7310.0,124.57,124.77,124.56,124.77,7310.0
2019-01-28 14:50:00,124.76,124.92,124.71,124.73,8380.0,124.76,124.92,124.71,124.73,8380.0
2019-01-28 14:55:00,124.73,124.73,124.52,124.57,15122.0,124.73,124.73,124.52,124.57,15122.0
2019-01-28 15:00:00,124.59,124.65,124.54,124.6,4200.0,124.59,124.65,124.54,124.6,4200.0
2019-01-28 15:05:00,124.6,124.6,124.37,124.37,5572.0,124.6,124.6,124.37,124.37,5572.0
2019-01-28 15:10:00,124.41,124.59,124.36,124.59,10342.0,124.41,124.59,124.36,124.59,10342.0
2019-01-28 15:15:00,124.62,124.63,124.45,124.55,6954.0,124.62,124.63,124.45,124.55,6954.0
2019-01-28 15:20:00,124.55,124.75,124.55,124.75,8070.0,124.55,124.75,124.55,124.75,8070.0
2019-01-28 15:25:00,124.72,124.74,124.64,124.64,3700.0,124.72,124.74,124.64,124.64,3700.0
2019-01-28 15:30:00,124.62,124.65,124.55,124.62,7796.0,124.62,124.65,124.55,124.62,7796.0
2019-01-28 15:35:00,124.63,124.63,124.54,124.58,8273.0,124.63,124.63,124.54,124.58,8273.0
2019-01-28 15:40:00,124.55,124.61,124.52,124.52,10125.0,124.55,124.61,124.52,124.52,10125.0
2019-01-28 15:45:00,124.49,124.58,124.27,124.37,18992.0,124.49,124.58,124.27,124.37,18992.0
2019-01-28 15:50:00,124.41,124.47,124.33,124.4,16349.0,124.41,124.47,124.33,124.4,16349.0
2019-01-28 15:55:00,124.43,124.78,124.42,124.66,69591.0,124.43,124.78,124.42,124.66,69591.0
2019-01-29 09:30:00,124.9,125.16,124.51,125.04,15505.0,124.9,125.16,124.51,125.04,15505.0
2019-01-29 09:35:00,125.05,125.06,124.79,124.96,11444.0,125.05,125.06,124.79,124.96,11444.0
2019-01-29 09:40:00,124.91,124.91,124.41,124.57,7574.0,124.91,124.91,124.41,124.57,7574.0
2019-01-29 09:45:00,124.41,125.03,124.41,124.91,5564.0,124.41,125.03,124.41,124.91,5564.0
2019-01-29 09:50:00,124.92,124.92,124.77,124.89,2200.0,124.92,124.92,124.77,124.89,2200.0
2019-01-29 09:55:00,124.88,125.3,124.76,124.84,7200.0,124.88,125.3,124.76,124.84,7200.0
2019-01-29 10:00:00,124.73,125.07,124.65,124.87,8420.0,124.73,125.07,124.65,124.87,8420.0
2019-01-29 10:05:00,124.83,124.84,124.44,124.52,2440.0,124.83,124.84,124.44,124.52,2440.0
2019-01-29 10:10:00,124.36,124.54,124.36,124.54,2992.0,124.36,124.54,124.36,124.54,2992.0
2019-01-29 10:15:00,124.57,124.68,124.54,124.63,2153.0,124.57,124.68,124.54,124.63,2153.0
2019-01-29 10:20:00,124.73,124.79,124.71,124.76,700.0,124.73,124.79,124.71,124.76,700.0
2019-01-29 10:25:00,124.77,124.99,124.72,124.9,5591.0,124.77,124.99,124.72,124.9,5591.0
2019-01-29 10:30:00,124.93,124.95,124.7,124.76,2752.0,124.93,124.95,124.7,124.76,2752.0
2019-01-29 10:35:00,124.8,124.95,124.77,124.84,3472.0,124.8,124.95,124.77,124.84,3472.0
2019-01-29 10:40:00,124.77,124.77,124.56,124.63,3100.0,124.77,124.77,124.56,124.63,3100.0
2019-01-29 10:45:00,124.72,124.73,124.49,124.54,2795.0,124.72,124.73,124.49,124.54,2795.0
2019-01-29 10:50:00,124.6,124.6,124.2,124.29,3803.0,124.6,124.6,124.2,124.29,3803.0
2019-01-29 10:55:00,124.2,124.2,123.86,124.13,2974.0,124.2,124.2,123.86,124.13,2974.0
2019-01-29 11:00:00,124.11,124.33,124.11,124.33,4301.0,124.11,124.33,124.11,124.33,4301.0
2019-01-29 11:05:00,124.31,124.49,124.21,124.41,23618.0,124.31,124.49,124.21,124.41,23618.0
2019-01-29 11:10:00,124.45,124.53,124.34,124.46,2105.0,124.45,124.53,124.34,124.46,2105.0
2019-01-29 11:15:00,124.45,124.46,124.35,124.43,3043.0,124.45,124.46,124.35,124.43,3043.0
2019-01-29 11:20:00,124.42,124.5,124.25,124.31,7944.0,124.42,124.5,124.25,124.31,7944.0
2019-01-29 11:25:00,124.36,124.36,124.22,124.22,26669.0,124.36,124.36,124.22,124.22,26669.0
2019-01-29 11:30:00,124.28,124.4,124.26,124.33,6580.0,124.28,124.4,124.26,124.33,6580.0
2019-01-29 11:35:00,124.34,124.55,124.33,124.55,3846.0,124.34,124.55,124.33,124.55,3846.0
2019-01-29 11:40:00,124.53,124.57,124.38,124.42,5889.0,124.53,124.57,124.38,124.42,5889.0
2019-01-29 11:45:00,124.36,124.45,124.35,124.41,3054.0,124.36,124.45,124.35,124.41,3054.0
2019-01-29 11:50:00,124.49,124.51,124.44,124.51,3686.0,124.49,124.51,124.44,124.51,3686.0
2019-01-29 11:55:00,124.5,124.56,124.47,124.48,5210.0,124.5,124.56,124.47,124.48,5210.0
2019-01-29 12:00:00,124.52,124.61,124.52,124.53,4336.0,124.52,124.61,124.52,124.53,4336.0
2019-01-29 12:05:00,124.56,124.63,124.55,124.6,4342.0,124.56,124.63,124.55,124.6,4342.0
2019-01-29 12:10:00,124.55,124.74,124.55,124.74,2701.0,124.55,124.74,124.55,124.74,2701.0
2019-01-29 12:15:00,124.73,124.8,124.7,124.78,2811.0,124.73,124.8,124.7,124.78,2811.0
2019-01-29 12:20:00,124.81,124.89,124.76,124.89,4550.0,124.81,124.89,124.76,124.89,4550.0
2019-01-29 12:25:00,124.86,124.86,124.77,124.79,3093.0,124.86,124.86,124.77,124.79,3093.0
2019-01-29 12:30:00,124.79,124.8,124.7,124.73,3522.0,124.79,124.8,124.7,124.73,3522.0
2019-01-29 12:35:00,124.78,124.83,124.77,124.79,4949.0,124.78,124.83,124.77,124.79,4949.0
2019-01-29 12:40:00,124.82,124.88,124.78,124.85,2512.0,124.82,124.88,124.78,124.85,2512.0
2019-01-29 12:45:00,124.8,125.04,124.78,124.96,3324.0,124.8,125.04,124.78,124.96,3324.0
2019-01-29 12:50:00,124.97,125.14,124.97,125.14,4099.0,124.97,125.14,124.97,125.14,4099.0
2019-01-29 12:55:00,125.15,125.21,124.98,124.98,3003.0,125.15,125.21,124.98,124.98,3003.0
2019-01-29 13:00:00,124.94,124.97,124.85,124.85,5372.0,124.94,124.97,124.85,124.85,5372.0
2019-01-29 13:05:00,124.82,124.85,124.77,124.8,4642.0,124.82,124.85,124.77,124.8,4642.0
2019-01-29 13:10:00,124.83,124.85,124.78,124.82,2917.0,124.83,124.85,124.78,124.82,2917.0
2019-01-29 13:15:00,124.73,124.85,124.71,124.81,8184.0,124.73,124.85,124.71,124.81,8184.0
2019-01-29 13:20:00,124.8,124.91,124.79,124.85,3342.0,124.8,124.91,124.79,124.85,3342.0
2019-01-29 13:25:00,124.88,124.99,124.87,124.98,2826.0,124.88,124.99,124.87,124.98,2826.0
2019-01-29 13:30:00,125.03,125.11,125.02,125.06,2114.0,125.03,125.11,125.02,125.06,2114.0
2019-01-29 13:35:00,125.08,125.19,125.06,125.19,2351.0,125.08,125.19,125.06,125.19,2351.0
2019-01-29 13:40:00,125.17,125.23,125.08,125.23,3600.0,125.17,125.23,125.08,125.23,3600.0
2019-01-29 13:45:00,125.26,125.32,125.25,125.32,1281.0,125.26,125.32,125.25,125.32,1281.0
2019-01-29 13:50:00,125.27,125.34,125.2,125.2,4447.0,125.27,125.34,125.2,125.2,4447.0
2019-01-29 13:55:00,125.2,125.29,125.17,125.26,3335.0,125.2,125.29,125.17,125.26,3335.0
2019-01-29 14:00:00,125.22,125.26,125.16,125.22,1600.0,125.22,125.26,125.16,125.22,1600.0
2019-01-29 14:05:00,125.23,125.26,125.15,125.17,4987.0,125.23,125.26,125.15,125.17,4987.0
2019-01-29 14:10:00,125.18,125.19,125.14,125.15,2202.0,125.18,125.19,125.14,125.15,2202.0
2019-01-29 14:15:00,125.14,125.14,125.06,125.08,1700.0,125.14,125.14,125.06,125.08,1700.0
2019-01-29 14:20:00,125.03,125.07,124.9,124.9,4715.0,125.03,125.07,124.9,124.9,4715.0
2019-01-29 14:25:00,124.88,124.91,124.85,124.87,1597.0,124.88,124.91,124.85,124.87,1597.0
2019-01-29 14:30:00,124.91,124.98,124.89,124.95,5331.0,124.91,124.98,124.89,124.95,5331.0
2019-01-29 14:35:00,124.91,124.92,124.86,124.88,2793.0,124.91,124.92,124.86,124.88,2793.0
2019-01-29 14:40:00,124.85,124.89,124.78,124.83,1825.0,124.85,124.89,124.78,124.83,1825.0
2019-01-29 14:45:00,124.81,124.84,124.72,124.72,2290.0,124.81,124.84,124.72,124.72,2290.0
2019-01-29 14:50:00,124.78,124.82,124.75,124.78,2416.0,124.78,124.82,124.75,124.78,2416.0
2019-01-29 14:55:00,124.78,124.78,124.68,124.72,3201.0,124.78,124.78,124.68,124.72,3201.0
2019-01-29 15:00:00,124.7,124.7,124.58,124.63,7440.0,124.7,124.7,124.58,124.63,7440.0
2019-01-29 15:05:00,124.61,124.68,124.6,124.63,4300.0,124.61,124.68,124.6,124.63,4300.0
2019-01-29 15:10:00,124.66,124.74,124.63,124.7,4516.0,124.66,124.74,124.63,124.7,4516.0
2019-01-29 15:15:00,124.7,124.84,124.7,124.84,3301.0,124.7,124.84,124.7,124.84,3301.0
2019-01-29 15:20:00,124.85,124.94,124.85,124.94,4784.0,124.85,124.94,124.85,124.94,4784.0
2019-01-29 15:25:00,124.95,124.97,124.87,124.91,7058.0,124.95,124.97,124.87,124.91,7058.0
2019-01-29 15:30:00,124.92,125.02,124.91,125.02,9159.0,124.92,125.02,124.91,125.02,9159.0
2019-01-29 15:35:00,125.03,125.03,124.84,124.95,10196.0,125.03,125.03,124.84,124.95,10196.0
2019-01-29 15:40:00,125.01,125.01,124.87,124.88,8389.0,125.01,125.01,124.87,124.88,8389.0
2019-01-29 15:45:00,124.89,124.94,124.77,124.82,11174.0,124.89,124.94,124.77,124.82,11174.0
2019-01-29 15:50:00,124.83,124.91,124.79,124.9,16262.0,124.83,124.91,124.79,124.9,16262.0
2019-01-29 15:55:00,124.91,124.97,124.65,124.89,69476.0,124.91,124.97,124.65,124.89,69476.0
2019-01-30 09:30:00,124.72,126.04,124.72,124.95,17476.0,124.72,126.04,124.72,124.95,17476.0
2019-01-30 09:35:00,124.56,125.24,124.56,125.24,6378.0,124.56,125.24,124.56,125.24,6378.0
2019-01-30 09:40:00,125.26,125.36,124.8,124.85,2007.0,125.26,125.36,124.8,124.85,2007.0
2019-01-30 09:45:00,124.81,124.9,124.61,124.65,2305.0,124.81,124.9,124.61,124.65,2305.0
2019-01-30 09:50:00,124.8,125.24,124.8,124.96,6042.0,124.8,125.24,124.8,124.96,6042.0
2019-01-30 09:55:00,125.12,125.21,124.89,124.99,4824.0,125.12,125.21,124.89,124.99,4824.0
2019-01-30 10:00:00,125.04,125.18,124.68,124.68,9205.0,125.04,125.18,124.68,124.68,9205.0
2019-01-30 10:05:00,124.73,124.78,124.55,124.71,4380.0,124.73,124.78,124.55,124.71,4380.0
2019-01-30 10:10:00,124.76,124.98,124.76,124.83,1940.0,124.76,124.98,124.76,124.83,1940.0
2019-01-30 10:15:00,124.85,124.87,124.69,124.78,2300.0,124.85,124.87,124.69,124.78,2300.0
2019-01-30 10:20:00,124.78,124.97,124.78,124.89,3316.0,124.78,124.97,124.78,124.89,3316.0
2019-01-30 10:25:00,124.94,125.09,124.92,125.09,2821.0,124.94,125.09,124.92,125.09,2821.0
2019-01-30 10:30:00,125.09,125.09,124.89,124.93,4474.0,125.09,125.09,124.89,124.93,4474.0
2019-01-30 10:35:00,124.94,124.94,124.81,124.93,2400.0,124.94,124.94,124.81,124.93,2400.0
2019-01-30 10:40:00,125.04,125.23,125.0,125.22,1531.0,125.04,125.23,125.0,125.22,1531.0
2019-01-30 10:45:00,125.22,125.22,125.04,125.04,1392.0,125.22,125.22,125.04,125.04,1392.0
2019-01-30 10:50:00,125.03,125.11,125.02,125.04,3389.0,125.03,125.11,125.02,125.04,3389.0
2019-01-30 10:55:00,125.09,125.13,125.03,125.09,4632.0,125.09,125.13,125.03,125.09,4632.0
2019-01-30 11:00:00,125.21,125.57,125.2,125.5,2300.0,125.21,125.57,125.2,125.5,2300.0
2019-01-30 11:05:00,125.49,125.59,125.46,125.59,2500.0,125.49,125.59,125.46,125.59,2500.0
2019-01-30 11:10:00,125.61,125.86,125.6,125.86,2120.0,125.61,125.86,125.6,125.86,2120.0
2019-01-30 11:15:00,125.86,125.99,125.79,125.79,2994.0,125.86,125.99,125.79,125.79,2994.0
2019-01-30 11:20:00,125.78,125.86,125.73,125.83,5472.0,125.78,125.86,125.73,125.83,5472.0
2019-01-30 11:25:00,125.79,125.84,125.77,125.81,1024.0,125.79,125.84,125.77,125.81,1024.0
2019-01-30 11:30:00,125.83,125.96,125.83,125.96,2601.0,125.83,125.96,125.83,125.96,2601.0
2019-01-30 11:35:00,125.99,126.01,125.88,126.0,3271.0,125.99,126.01,125.88,126.0,3271.0
2019-01-30 11:40:00,126.03,126.16,126.0,126.15,2054.0,126.03,126.16,126.0,126.15,2054.0
2019-01-30 11:45:00,126.16,126.38,126.15,126.2,2921.0,126.16,126.38,126.15,126.2,2921.0
2019-01-30 11:50:00,126.24,126.33,126.24,126.33,800.0,126.24,126.33,126.24,126.33,800.0
2019-01-30 11:55:00,126.36,126.46,126.29,126.33,2339.0,126.36,126.46,126.29,126.33,2339.0
2019-01-30 12:00:00,126.33,126.44,126.3,126.43,2912.0,126.33,126.44,126.3,126.43,2912.0
2019-01-30 12:05:00,126.46,126.46,126.4,126.46,3565.0,126.46,126.46,126.4,126.46,3565.0
2019-01-30 12:10:00,126.5,126.62,126.5,126.61,1282.0,126.5,126.62,126.5,126.61,1282.0
2019-01-30 12:15:00,126.62,126.84,126.62,126.77,4890.0,126.62,126.84,126.62,126.77,4890.0
2019-01-30 12:20:00,126.88,126.94,126.8,126.8,2400.0,126.88,126.94,126.8,126.8,2400.0
2019-01-30 12:25:00,126.83,126.83,126.65,126.72,2288.0,126.83,126.83,126.65,126.72,2288.0
2019-01-30 12:30:00,126.78,126.78,126.64,126.71,2300.0,126.78,126.78,126.64,126.71,2300.0
2019-01-30 12:35:00,126.72,126.73,126.57,126.61,2675.0,126.72,126.73,126.57,126.61,2675.0
2019-01-30 12:40:00,126.62,126.62,126.47,126.49,2208.0,126.62,126.62,126.47,126.49,2208.0
2019-01-30 12:45:00,126.48,126.54,126.44,126.48,2135.0,126.48,126.54,126.44,126.48,2135.0
2019-01-30 12:50:00,126.49,126.61,126.49,126.61,2400.0,126.49,126.61,126.49,126.61,2400.0
2019-01-30 12:55:00,126.62,126.62,126.45,126.59,2457.0,126.62,126.62,126.45,126.59,2457.0
2019-01-30 13:00:00,126.53,126.55,126.45,126.52,3276.0,126.53,126.55,126.45,126.52,3276.0
2019-01-30 13:05:00,126.52,126.58,126.46,126.46,800.0,126.52,126.58,126.46,126.46,800.0
2019-01-30 13:10:00,126.53,126.53,126.33,126.41,2210.0,126.53,126.53,126.33,126.41,2210.0
2019-01-30 13:15:00,126.35,126.36,126.24,126.28,1670.0,126.35,126.36,126.24,126.28,1670.0
2019-01-30 13:20:00,126.18,126.29,126.18,126.23,1444.0,126.18,126.29,126.18,126.23,1444.0
2019-01-30 13:25:00,126.2,126.25,126.14,126.17,2624.0,126.2,126.25,126.14,126.17,2624.0
2019-01-30 13:30:00,126.18,126.19,126.07,126.07,1169.0,126.18,126.19,126.07,126.07,1169.0
2019-01-30 13:35:00,126.13,126.2,126.13,126.2,1400.0,126.13,126.2,126.13,126.2,1400.0
2019-01-30 13:40:00,126.2,126.2,126.06,126.11,2133.0,126.2,126.2,126.06,126.11,2133.0
2019-01-30 13:45:00,126.05,126.09,126.0,126.05,1965.0,126.05,126.09,126.0,126.05,1965.0
2019-01-30 13:50:00,126.01,126.07,125.89,126.02,3766.0,126.01,126.07,125.89,126.02,3766.0
2019-01-30 13:55:00,126.02,126.1,126.0,126.1,2178.0,126.02,126.1,126.0,126.1,2178.0
2019-01-30 14:00:00,125.99,126.79,125.94,126.78,12169.0,125.99,126.79,125.94,126.78,12169.0
2019-01-30 14:05:00,126.9,126.95,126.74,126.87,2012.0,126.9,126.95,126.74,126.87,2012.0
2019-01-30 14:10:00,126.87,127.3,126.86,127.3,4383.0,126.87,127.3,126.86,127.3,4383.0
2019-01-30 14:15:00,127.23,127.42,127.11,127.37,5163.0,127.23,127.42,127.11,127.37,5163.0
2019-01-30 14:20:00,127.36,127.57,127.3,127.3,4726.0,127.36,127.57,127.3,127.3,4726.0
2019-01-30 14:25:00,127.33,127.35,127.21,127.24,1500.0,127.33,127.35,127.21,127.24,1500.0
2019-01-30 14:30:00,127.23,127.55,127.23,127.36,3324.0,127.23,127.55,127.23,127.36,3324.0
2019-01-30 14:35:00,127.43,127.45,127.21,127.3,4447.0,127.43,127.45,127.21,127.3,4447.0
2019-01-30 14:40:00,127.27,127.39,127.19,127.39,3427.0,127.27,127.39,127.19,127.39,3427.0
2019-01-30 14:45:00,127.35,127.81,127.35,127.63,8900.0,127.35,127.81,127.35,127.63,8900.0
2019-01-30 14:50:00,127.63,127.85,127.52,127.78,5304.0,127.63,127.85,127.52,127.78,5304.0
2019-01-30 14:55:00,127.73,127.99,127.71,127.95,5049.0,127.73,127.99,127.71,127.95,5049.0
2019-01-30 15:00:00,127.91,127.91,127.72,127.77,5100.0,127.91,127.91,127.72,127.77,5100.0
2019-01-30 15:05:00,127.7,127.81,127.63,127.66,6428.0,127.7,127.81,127.63,127.66,6428.0
2019-01-30 15:10:00,127.66,127.66,127.46,127.51,2900.0,127.66,127.66,127.46,127.51,2900.0
2019-01-30 15:15:00,127.53,127.55,127.45,127.46,4952.0,127.53,127.55,127.45,127.46,4952.0
2019-01-30 15:20:00,127.52,127.6,127.31,127.34,5999.0,127.52,127.6,127.31,127.34,5999.0
2019-01-30 15:25:00,127.34,127.49,127.31,127.32,4330.0,127.34,127.49,127.31,127.32,4330.0
2019-01-30 15:30:00,127.26,127.37,127.23,127.24,4080.0,127.26,127.37,127.23,127.24,4080.0
2019-01-30 15:35:00,127.27,127.43,127.26,127.32,5000.0,127.27,127.43,127.26,127.32,5000.0
2019-01-30 15:40:00,127.33,127.38,127.22,127.32,7914.0,127.33,127.38,127.22,127.32,7914.0
2019-01-30 15:45:00,127.39,127.55,127.38,127.47,9159.0,127.39,127.55,127.38,127.47,9159.0
2019-01-30 15:50:00,127.47,127.52,127.29,127.3,18061.0,127.47,127.52,127.29,127.3,18061.0
2019-01-30 15:55:00,127.33,127.57,127.33,127.56,33483.0,127.33,127.57,127.33,127.56,33483.0
2019-01-31 09:30:00,127.19,127.52,126.5,127.26,12665.0,127.19,127.52,126.5,127.26,12665.0
2019-01-31 09:35:00,127.35,128.07,127.3,128.0,4797.0,127.35,128.07,127.3,128.0,4797.0
2019-01-31 09:40:00,127.86,128.25,127.86,128.01,7210.0,127.86,128.25,127.86,128.01,7210.0
2019-01-31 09:45:00,128.03,128.12,127.86,127.9,2233.0,128.03,128.12,127.86,127.9,2233.0
2019-01-31 09:50:00,127.76,128.02,127.6,128.02,3752.0,127.76,128.02,127.6,128.02,3752.0
2019-01-31 09:55:00,128.1,128.13,127.74,127.76,3411.0,128.1,128.13,127.74,127.76,3411.0
2019-01-31 10:00:00,127.81,127.85,127.7,127.85,1606.0,127.81,127.85,127.7,127.85,1606.0
2019-01-31 10:05:00,127.94,128.09,127.82,127.88,4684.0,127.94,128.09,127.82,127.88,4684.0
2019-01-31 10:10:00,127.86,127.95,127.68,127.87,1355.0,127.86,127.95,127.68,127.87,1355.0
2019-01-31 10:15:00,127.87,127.91,127.72,127.91,1500.0,127.87,127.91,127.72,127.91,1500.0
2019-01-31 10:20:00,127.94,127.94,127.65,127.79,3035.0,127.94,127.94,127.65,127.79,3035.0
2019-01-31 10:25:00,127.96,128.25,127.95,128.22,4216.0,127.96,128.25,127.95,128.22,4216.0
2019-01-31 10:30:00,128.54,128.57,128.38,128.38,1528.0,128.54,128.57,128.38,128.38,1528.0
2019-01-31 10:35:00,128.36,128.37,128.16,128.17,2615.0,128.36,128.37,128.16,128.17,2615.0
2019-01-31 10:40:00,128.23,128.48,128.23,128.35,3200.0,128.23,128.48,128.23,128.35,3200.0
2019-01-31 10:45:00,128.38,128.38,128.01,128.03,4540.0,128.38,128.38,128.01,128.03,4540.0
2019-01-31 10:50:00,128.02,128.18,127.98,128.08,4035.0,128.02,128.18,127.98,128.08,4035.0
2019-01-31 10:55:00,128.01,128.11,127.88,127.94,4132.0,128.01,128.11,127.88,127.94,4132.0
2019-01-31 11:00:00,128.0,128.24,128.0,128.24,1300.0,128.0,128.24,128.0,128.24,1300.0
2019-01-31 11:05:00,128.3,128.3,128.06,128.08,3500.0,128.3,128.3,128.06,128.08,3500.0
2019-01-31 11:10:00,128.1,128.34,128.1,128.34,2334.0,128.1,128.34,128.1,128.34,2334.0
2019-01-31 11:15:00,128.39,128.4,128.25,128.25,1748.0,128.39,128.4,128.25,128.25,1748.0
2019-01-31 11:20:00,128.33,128.46,128.33,128.46,1900.0,128.33,128.46,128.33,128.46,1900.0
2019-01-31 11:25:00,128.44,128.59,128.44,128.54,3684.0,128.44,128.59,128.44,128.54,3684.0
2019-01-31 11:30:00,128.49,128.51,128.34,128.51,3711.0,128.49,128.51,128.34,128.51,3711.0
2019-01-31 11:35:00,128.45,128.78,128.45,128.63,3332.0,128.45,128.78,128.45,128.63,3332.0
2019-01-31 11:40:00,128.62,128.88,128.58,128.84,3986.0,128.62,128.88,128.58,128.84,3986.0
2019-01-31 11:45:00,128.81,128.89,128.7,128.83,4100.0,128.81,128.89,128.7,128.83,4100.0
2019-01-31 11:50:00,128.79,128.92,128.74,128.92,1500.0,128.79,128.92,128.74,128.92,1500.0
2019-01-31 11:55:00,128.96,129.04,128.89,129.02,4855.0,128.96,129.04,128.89,129.02,4855.0
2019-01-31 12:00:00,128.99,129.0,128.69,128.69,5404.0,128.99,129.0,128.69,128.69,5404.0
2019-01-31 12:05:00,128.75,128.82,128.66,128.74,3600.0,128.75,128.82,128.66,128.74,3600.0
2019-01-31 12:10:00,128.73,128.73,128.55,128.7,1509.0,128.73,128.73,128.55,128.7,1509.0
2019-01-31 12:15:00,128.69,128.69,128.56,128.63,1200.0,128.69,128.69,128.56,128.63,1200.0
2019-01-31 12:20:00,128.71,128.71,128.53,128.53,1590.0,128.71,128.71,128.53,128.53,1590.0
2019-01-31 12:25:00,128.58,128.58,128.36,128.41,5324.0,128.58,128.58,128.36,128.41,5324.0
2019-01-31 12:30:00,128.42,128.53,128.37,128.53,3826.0,128.42,128.53,128.37,128.53,3826.0
2019-01-31 12:35:00,128.59,128.68,128.59,128.65,800.0,128.59,128.68,128.59,128.65,800.0
2019-01-31 12:40:00,128.61,128.62,128.17,128.19,3630.0,128.61,128.62,128.17,128.19,3630.0
2019-01-31 12:45:00,128.22,128.36,128.2,128.36,2076.0,128.22,128.36,128.2,128.36,2076.0
2019-01-31 12:50:00,128.27,128.34,128.17,128.34,1705.0,128.27,128.34,128.17,128.34,1705.0
2019-01-31 12:55:00,128.27,128.38,128.27,128.38,700.0,128.27,128.38,128.27,128.38,700.0
2019-01-31 13:00:00,128.36,128.39,128.26,128.37,1981.0,128.36,128.39,128.26,128.37,1981.0
2019-01-31 13:05:00,128.4,128.44,128.32,128.44,2900.0,128.4,128.44,128.32,128.44,2900.0
2019-01-31 13:10:00,128.33,128.45,128.27,128.45,1700.0,128.33,128.45,128.27,128.45,1700.0
2019-01-31 13:15:00,128.5,128.5,128.32,128.35,3200.0,128.5,128.5,128.32,128.35,3200.0
2019-01-31 13:20:00,128.42,128.44,128.32,128.32,1650.0,128.42,128.44,128.32,128.32,1650.0
2019-01-31 13:25:00,128.32,128.5,128.32,128.39,3000.0,128.32,128.5,128.32,128.39,3000.0
2019-01-31 13:30:00,128.34,128.34,128.22,128.22,1100.0,128.34,128.34,128.22,128.22,1100.0
2019-01-31 13:35:00,128.16,128.31,128.16,128.3,1241.0,128.16,128.31,128.16,128.3,1241.0
2019-01-31 13:40:00,128.34,128.4,128.29,128.3,2640.0,128.34,128.4,128.29,128.3,2640.0
2019-01-31 13:45:00,128.23,128.36,128.21,128.36,1060.0,128.23,128.36,128.21,128.36,1060.0
2019-01-31 13:50:00,128.4,128.53,128.4,128.48,1100.0,128.4,128.53,128.4,128.48,1100.0
2019-01-31 13:55:00,128.53,128.53,128.46,128.51,2400.0,128.53,128.53,128.46,128.51,2400.0
2019-01-31 14:00:00,128.51,128.53,128.37,128.41,2892.0,128.51,128.53,128.37,128.41,2892.0
2019-01-31 14:05:00,128.48,128.49,128.41,128.47,2894.0,128.48,128.49,128.41,128.47,2894.0
2019-01-31 14:10:00,128.39,128.45,128.32,128.32,2011.0,128.39,128.45,128.32,128.32,2011.0
2019-01-31 14:15:00,128.32,128.32,128.23,128.31,2240.0,128.32,128.32,128.23,128.31,2240.0
2019-01-31 14:20:00,128.38,128.49,128.35,128.45,1117.0,128.38,128.49,128.35,128.45,1117.0
2019-01-31 14:25:00,128.41,128.51,128.41,128.51,2755.0,128.41,128.51,128.41,128.51,2755.0
2019-01-31 14:30:00,128.55,128.59,128.43,128.45,2445.0,128.55,128.59,128.43,128.45,2445.0
2019-01-31 14:35:00,128.44,128.44,128.3,128.37,1310.0,128.44,128.44,128.3,128.37,1310.0
2019-01-31 14:40:00,128.33,128.37,128.29,128.32,1200.0,128.33,128.37,128.29,128.32,1200.0
2019-01-31 14:45:00,128.3,128.47,128.25,128.47,2860.0,128.3,128.47,128.25,128.47,2860.0
2019-01-31 14:50:00,128.45,128.78,128.45,128.78,3408.0,128.45,128.78,128.45,128.78,3408.0
2019-01-31 14:55:00,128.78,128.86,128.59,128.65,2254.0,128.78,128.86,128.59,128.65,2254.0
2019-01-31 15:00:00,128.58,128.58,128.41,128.45,2949.0,128.58,128.58,128.41,128.45,2949.0
2019-01-31 15:05:00,128.44,128.56,128.44,128.48,5383.0,128.44,128.56,128.44,128.48,5383.0
2019-01-31 15:10:00,128.46,128.46,128.22,128.3,3991.0,128.46,128.46,128.22,128.3,3991.0
2019-01-31 15:15:00,128.25,128.51,128.22,128.51,3485.0,128.25,128.51,128.22,128.51,3485.0
2019-01-31 15:20:00,128.52,128.52,128.4,128.45,5852.0,128.52,128.52,128.4,128.45,5852.0
2019-01-31 15:25:00,128.45,128.57,128.42,128.49,5514.0,128.45,128.57,128.42,128.49,5514.0
2019-01-31 15:30:00,128.48,128.73,128.46,128.59,7914.0,128.48,128.73,128.46,128.59,7914.0
2019-01-31 15:35:00,128.61,128.74,128.61,128.63,7310.0,128.61,128.74,128.61,128.63,7310.0
2019-01-31 15:40:00,128.66,128.76,128.58,128.66,10466.0,128.66,128.76,128.58,128.66,10466.0
2019-01-31 15:45:00,128.66,128.8,128.62,128.79,15979.0,128.66,128.8,128.62,128.79,15979.0
2019-01-31 15:50:00,128.8,128.83,128.71,128.78,26185.0,128.8,128.83,128.71,128.78,26185.0
2019-01-31 15:55:00,128.8,129.09,128.78,128.95,102280.0,128.8,129.09,128.78,128.95,102280.0
2019-02-01 09:30:00,129.13,129.28,128.54,128.8,15664.0,129.13,129.28,128.54,128.8,15664.0
2019-02-01 09:35:00,128.75,128.94,128.16,128.68,4902.0,128.75,128.94,128.16,128.68,4902.0
2019-02-01 09:40:00,128.58,129.14,128.58,129.03,6037.0,128.58,129.14,128.58,129.03,6037.0
2019-02-01 09:45:00,129.08,129.2,128.68,128.8,3300.0,129.08,129.2,128.68,128.8,3300.0
2019-02-01 09:50:00,128.68,128.81,128.53,128.81,4035.0,128.68,128.81,128.53,128.81,4035.0
2019-02-01 09:55:00,128.82,128.91,128.32,128.32,10181.0,128.82,128.91,128.32,128.32,10181.0
2019-02-01 10:00:00,128.41,128.93,128.41,128.93,15013.0,128.41,128.93,128.41,128.93,15013.0
2019-02-01 10:05:00,128.89,129.02,128.72,128.77,36964.0,128.89,129.02,128.72,128.77,36964.0
2019-02-01 10:10:00,128.78,129.4,128.78,129.27,12531.0,128.78,129.4,128.78,129.27,12531.0
2019-02-01 10:15:00,129.27,129.44,129.18,129.18,10764.0,129.27,129.44,129.18,129.18,10764.0
2019-02-01 10:20:00,129.23,129.28,129.15,129.25,8145.0,129.23,129.28,129.15,129.25,8145.0
2019-02-01 10:25:00,129.3,129.31,129.05,129.15,12146.0,129.3,129.31,129.05,129.15,12146.0
2019-02-01 10:30:00,129.16,129.2,128.96,129.06,7494.0,129.16,129.2,128.96,129.06,7494.0
2019-02-01 10:35:00,129.07,129.27,129.03,129.13,6032.0,129.07,129.27,129.03,129.13,6032.0
2019-02-01 10:40:00,129.19,129.25,129.13,129.14,6496.0,129.19,129.25,129.13,129.14,6496.0
2019-02-01 10:45:00,129.15,129.21,129.1,129.12,9200.0,129.15,129.21,129.1,129.12,9200.0
2019-02-01 10:50:00,129.18,129.25,129.09,129.12,7204.0,129.18,129.25,129.09,129.12,7204.0
2019-02-01 10:55:00,129.18,129.21,129.11,129.16,8059.0,129.18,129.21,129.11,129.16,8059.0
2019-02-01 11:00:00,129.12,129.28,129.0,129.18,24019.0,129.12,129.28,129.0,129.18,24019.0
2019-02-01 11:05:00,129.13,129.21,129.08,129.14,8931.0,129.13,129.21,129.08,129.14,8931.0
2019-02-01 11:10:00,129.16,129.32,129.14,129.32,23232.0,129.16,129.32,129.14,129.32,23232.0
2019-02-01 11:15:00,129.27,129.34,129.22,129.24,9346.0,129.27,129.34,129.22,129.24,9346.0
2019-02-01 11:20:00,129.24,129.46,129.18,129.37,4908.0,129.24,129.46,129.18,129.37,4908.0
2019-02-01 11:25:00,129.39,129.48,129.38,129.4,5100.0,129.39,129.48,129.38,129.4,5100.0
2019-02-01 11:30:00,129.46,129.61,129.42,129.57,7414.0,129.46,129.61,129.42,129.57,7414.0
2019-02-01 11:35:00,129.57,129.81,129.57,129.81,2447.0,129.57,129.81,129.57,129.81,2447.0
2019-02-01 11:40:00,129.82,129.98,129.67,129.7,16994.0,129.82,129.98,129.67,129.7,16994.0
2019-02-01 11:45:00,129.7,129.76,129.61,129.76,7925.0,129.7,129.76,129.61,129.76,7925.0
2019-02-01 11:50:00,129.72,129.76,129.66,129.72,3146.0,129.72,129.76,129.66,129.72,3146.0
2019-02-01 11:55:00,129.73,129.9,129.71,129.86,6126.0,129.73,129.9,129.71,129.86,6126.0
2019-02-01 12:00:00,129.85,130.0,129.85,129.94,13701.0,129.85,130.0,129.85,129.94,13701.0
2019-02-01 12:05:00,129.9,129.92,129.83,129.87,4308.0,129.9,129.92,129.83,129.87,4308.0
2019-02-01 12:10:00,129.91,129.91,129.72,129.74,3406.0,129.91,129.91,129.72,129.74,3406.0
2019-02-01 12:15:00,129.76,129.77,129.66,129.66,2403.0,129.76,129.77,129.66,129.66,2403.0
2019-02-01 12:20:00,129.66,129.66,129.39,129.39,7068.0,129.66,129.66,129.39,129.39,7068.0
2019-02-01 12:25:00,129.4,129.47,129.4,129.47,1700.0,129.4,129.47,129.4,129.47,1700.0
2019-02-01 12:30:00,129.54,129.54,129.27,129.39,16522.0,129.54,129.54,129.27,129.39,16522.0
2019-02-01 12:35:00,129.39,129.67,129.33,129.33,9752.0,129.39,129.67,129.33,129.33,9752.0
2019-02-01 12:40:00,129.35,129.4,129.29,129.33,3371.0,129.35,129.4,129.29,129.33,3371.0
2019-02-01 12:45:00,129.37,129.5,129.35,129.41,3028.0,129.37,129.5,129.35,129.41,3028.0
2019-02-01 12:50:00,129.39,129.49,129.36,129.44,3823.0,129.39,129.49,129.36,129.44,3823.0
2019-02-01 12:55:00,129.44,129.58,129.43,129.58,1500.0,129.44,129.58,129.43,129.58,1500.0
2019-02-01 13:00:00,129.58,129.58,129.3,129.31,7421.0,129.58,129.58,129.3,129.31,7421.0
2019-02-01 13:05:00,129.32,129.47,129.32,129.47,3100.0,129.32,129.47,129.32,129.47,3100.0
2019-02-01 13:10:00,129.44,129.48,129.39,129.39,5578.0,129.44,129.48,129.39,129.39,5578.0
2019-02-01 13:15:00,129.42,129.42,129.26,129.29,2908.0,129.42,129.42,129.26,129.29,2908.0
2019-02-01 13:20:00,129.26,129.26,129.14,129.16,5022.0,129.26,129.26,129.14,129.16,5022.0
2019-02-01 13:25:00,129.17,129.27,129.14,129.27,3300.0,129.17,129.27,129.14,129.27,3300.0
2019-02-01 13:30:00,129.23,129.34,129.21,129.31,4717.0,129.23,129.34,129.21,129.31,4717.0
2019-02-01 13:35:00,129.31,129.41,129.3,129.31,11304.0,129.31,129.41,129.3,129.31,11304.0
2019-02-01 13:40:00,129.31,129.31,129.13,129.13,2702.0,129.31,129.31,129.13,129.13,2702.0
2019-02-01 13:45:00,129.13,129.13,128.99,129.06,4197.0,129.13,129.13,128.99,129.06,4197.0
2019-02-01 13:50:00,129.07,129.08,128.97,129.02,4270.0,129.07,129.08,128.97,129.02,4270.0
2019-02-01 13:55:00,129.06,129.16,129.06,129.15,1577.0,129.06,129.16,129.06,129.15,1577.0
2019-02-01 14:00:00,129.13,129.13,128.83,128.86,6455.0,129.13,129.13,128.83,128.86,6455.0
2019-02-01 14:05:00,128.91,129.01,128.9,128.94,4308.0,128.91,129.01,128.9,128.94,4308.0
2019-02-01 14:10:00,128.94,129.04,128.89,128.97,4731.0,128.94,129.04,128.89,128.97,4731.0
2019-02-01 14:15:00,129.02,129.05,128.93,129.02,7910.0,129.02,129.05,128.93,129.02,7910.0
2019-02-01 14:20:00,128.99,129.06,128.92,128.92,5614.0,128.99,129.06,128.92,128.92,5614.0
2019-02-01 14:25:00,128.96,129.01,128.91,128.98,2834.0,128.96,129.01,128.91,128.98,2834.0
2019-02-01 14:30:00,129.0,129.15,128.99,129.15,3142.0,129.0,129.15,128.99,129.15,3142.0
2019-02-01 14:35:00,129.09,129.19,129.05,129.19,6301.0,129.09,129.19,129.05,129.19,6301.0
2019-02-01 14:40:00,129.21,129.25,129.16,129.2,4428.0,129.21,129.25,129.16,129.2,4428.0
2019-02-01 14:45:00,129.2,129.22,129.12,129.12,4162.0,129.2,129.22,129.12,129.12,4162.0
2019-02-01 14:50:00,129.13,129.16,128.86,128.86,4003.0,129.13,129.16,128.86,128.86,4003.0
2019-02-01 14:55:00,128.85,128.97,128.83,128.94,3701.0,128.85,128.97,128.83,128.94,3701.0
2019-02-01 15:00:00,128.92,128.94,128.81,128.93,5206.0,128.92,128.94,128.81,128.93,5206.0
2019-02-01 15:05:00,128.91,129.0,128.85,128.88,4816.0,128.91,129.0,128.85,128.88,4816.0
2019-02-01 15:10:00,128.83,128.93,128.79,128.91,2999.0,128.83,128.93,128.79,128.91,2999.0
2019-02-01 15:15:00,128.95,129.05,128.94,128.94,5407.0,128.95,129.05,128.94,128.94,5407.0
2019-02-01 15:20:00,128.98,129.02,128.91,129.02,4123.0,128.98,129.02,128.91,129.02,4123.0
2019-02-01 15:25:00,129.0,129.09,128.93,129.08,5500.0,129.0,129.09,128.93,129.08,5500.0
2019-02-01 15:30:00,129.12,129.2,129.07,129.14,5646.0,129.12,129.2,129.07,129.14,5646.0
2019-02-01 15:35:00,129.13,129.28,129.11,129.27,7389.0,129.13,129.28,129.11,129.27,7389.0
2019-02-01 15:40:00,129.25,129.26,129.14,129.24,13458.0,129.25,129.26,129.14,129.24,13458.0
2019-02-01 15:45:00,129.26,129.34,129.21,129.21,24611.0,129.26,129.34,129.21,129.21,24611.0
2019-02-01 15:50:00,129.17,129.23,129.1,129.19,23271.0,129.17,129.23,129.1,129.19,23271.0
2019-02-01 15:55:00,129.16,129.63,129.12,129.54,86931.0,129.16,129.63,129.12,129.54,86931.0
2019-02-04 09:30:00,129.37,129.96,129.37,129.96,13579.0,129.37,129.96,129.37,129.96,13579.0
2019-02-04 09:35:00,129.93,129.93,129.07,129.07,4334.0,129.93,129.93,129.07,129.07,4334.0
2019-02-04 09:40:00,129.1,129.29,128.74,128.92,2408.0,129.1,129.29,128.74,128.92,2408.0
2019-02-04 09:45:00,129.02,129.54,128.85,129.54,2200.0,129.02,129.54,128.85,129.54,2200.0
2019-02-04 09:50:00,129.58,129.58,128.95,129.18,8946.0,129.58,129.58,128.95,129.18,8946.0
2019-02-04 09:55:00,129.23,129.41,129.13,129.34,2789.0,129.23,129.41,129.13,129.34,2789.0
2019-02-04 10:00:00,128.92,128.93,128.77,128.86,2729.0,128.92,128.93,128.77,128.86,2729.0
2019-02-04 10:05:00,128.89,128.97,128.74,128.81,3300.0,128.89,128.97,128.74,128.81,3300.0
2019-02-04 10:10:00,128.88,129.0,128.76,128.95,2000.0,128.88,129.0,128.76,128.95,2000.0
2019-02-04 10:15:00,128.96,129.02,128.58,128.77,11778.0,128.96,129.02,128.58,128.77,11778.0
2019-02-04 10:20:00,128.76,128.87,128.55,128.59,1400.0,128.76,128.87,128.55,128.59,1400.0
2019-02-04 10:25:00,128.59,128.61,128.47,128.49,2831.0,128.59,128.61,128.47,128.49,2831.0
2019-02-04 10:30:00,128.66,128.86,128.59,128.73,5013.0,128.66,128.86,128.59,128.73,5013.0
2019-02-04 10:35:00,128.78,128.78,128.68,128.68,1800.0,128.78,128.78,128.68,128.68,1800.0
2019-02-04 10:40:00,128.57,128.69,128.52,128.52,2100.0,128.57,128.69,128.52,128.52,2100.0
2019-02-04 10:45:00,128.64,128.89,128.63,128.84,1900.0,128.64,128.89,128.63,128.84,1900.0
2019-02-04 10:50:00,128.8,128.95,128.71,128.91,3570.0,128.8,128.95,128.71,128.91,3570.0
2019-02-04 10:55:00,128.93,129.02,128.89,128.97,2004.0,128.93,129.02,128.89,128.97,2004.0
2019-02-04 11:00:00,129.04,129.26,129.0,129.26,3974.0,129.04,129.26,129.0,129.26,3974.0
2019-02-04 11:05:00,129.26,129.26,129.14,129.23,4857.0,129.26,129.26,129.14,129.23,4857.0
2019-02-04 11:10:00,129.27,129.41,129.24,129.26,4062.0,129.27,129.41,129.24,129.26,4062.0
2019-02-04 11:15:00,129.33,129.42,129.25,129.28,6973.0,129.33,129.42,129.25,129.28,6973.0
2019-02-04 11:20:00,129.4,129.47,129.3,129.37,3461.0,129.4,129.47,129.3,129.37,3461.0
2019-02-04 11:25:00,129.38,129.54,129.35,129.5,4128.0,129.38,129.54,129.35,129.5,4128.0
2019-02-04 11:30:00,129.52,129.63,129.4,129.55,21702.0,129.52,129.63,129.4,129.55,21702.0
2019-02-04 11:35:00,129.5,129.61,129.36,129.37,7681.0,129.5,129.61,129.36,129.37,7681.0
2019-02-04 11:40:00,129.31,129.47,129.27,129.28,7569.0,129.31,129.47,129.27,129.28,7569.0
2019-02-04 11:45:00,129.28,129.44,129.28,129.43,8743.0,129.28,129.44,129.28,129.43,8743.0
2019-02-04 11:50:00,129.46,129.58,129.43,129.53,6531.0,129.46,129.58,129.43,129.53,6531.0
2019-02-04 11:55:00,129.46,129.52,129.46,129.51,1730.0,129.46,129.52,129.46,129.51,1730.0
2019-02-04 12:00:00,129.51,129.54,129.39,129.46,5297.0,129.51,129.54,129.39,129.46,5297.0
2019-02-04 12:05:00,129.46,129.5,129.42,129.47,3269.0,129.46,129.5,129.42,129.47,3269.0
2019-02-04 12:10:00,129.46,129.51,129.44,129.51,4370.0,129.46,129.51,129.44,129.51,4370.0
2019-02-04 12:15:00,129.52,129.59,129.47,129.49,8003.0,129.52,129.59,129.47,129.49,8003.0
2019-02-04 12:20:00,129.49,129.53,129.38,129.45,4822.0,129.49,129.53,129.38,129.45,4822.0
2019-02-04 12:25:00,129.45,129.45,129.33,129.35,5333.0,129.45,129.45,129.33,129.35,5333.0
2019-02-04 12:30:00,129.37,129.38,129.31,129.33,4952.0,129.37,129.38,129.31,129.33,4952.0
2019-02-04 12:35:00,129.34,129.34,129.22,129.22,5628.0,129.34,129.34,129.22,129.22,5628.0
2019-02-04 12:40:00,129.29,129.31,129.25,129.25,1000.0,129.29,129.31,129.25,129.25,1000.0
2019-02-04 12:45:00,129.29,129.29,129.2,129.25,4400.0,129.29,129.29,129.2,129.25,4400.0
2019-02-04 12:50:00,129.22,129.3,129.2,129.28,5038.0,129.22,129.3,129.2,129.28,5038.0
2019-02-04 12:55:00,129.31,129.31,129.22,129.26,4174.0,129.31,129.31,129.22,129.26,4174.0
2019-02-04 13:00:00,129.23,129.5,129.23,129.48,5092.0,129.23,129.5,129.23,129.48,5092.0
2019-02-04 13:05:00,129.49,129.55,129.33,129.33,42655.0,129.49,129.55,129.33,129.33,42655.0
2019-02-04 13:10:00,129.37,129.4,129.3,129.37,3820.0,129.37,129.4,129.3,129.37,3820.0
2019-02-04 13:15:00,129.34,129.4,129.3,129.4,3100.0,129.34,129.4,129.3,129.4,3100.0
2019-02-04 13:20:00,129.41,129.5,129.38,129.5,4711.0,129.41,129.5,129.38,129.5,4711.0
2019-02-04 13:25:00,129.48,129.48,129.37,129.37,2695.0,129.48,129.48,129.37,129.37,2695.0
2019-02-04 13:30:00,129.4,129.41,129.35,129.38,2721.0,129.4,129.41,129.35,129.38,2721.0
2019-02-04 13:35:00,129.35,129.43,129.35,129.41,1713.0,129.35,129.43,129.35,129.41,1713.0
2019-02-04 13:40:00,129.44,129.51,129.43,129.47,3050.0,129.44,129.51,129.43,129.47,3050.0
2019-02-04 13:45:00,129.43,129.61,129.43,129.5,4603.0,129.43,129.61,129.43,129.5,4603.0
2019-02-04 13:50:00,129.51,129.51,129.38,129.41,5676.0,129.51,129.51,129.38,129.41,5676.0
2019-02-04 13:55:00,129.42,129.46,129.31,129.38,7365.0,129.42,129.46,129.31,129.38,7365.0
2019-02-04 14:00:00,129.38,129.44,129.38,129.39,3970.0,129.38,129.44,129.38,129.39,3970.0
2019-02-04 14:05:00,129.41,129.42,129.33,129.36,7900.0,129.41,129.42,129.33,129.36,7900.0
2019-02-04 14:10:00,129.3,129.39,129.28,129.39,2700.0,129.3,129.39,129.28,129.39,2700.0
2019-02-04 14:15:00,129.41,129.41,129.32,129.32,5185.0,129.41,129.41,129.32,129.32,5185.0
2019-02-04 14:20:00,129.37,129.39,129.28,129.28,4957.0,129.37,129.39,129.28,129.28,4957.0
2019-02-04 14:25:00,129.29,129.36,129.24,129.31,7574.0,129.29,129.36,129.24,129.31,7574.0
2019-02-04 14:30:00,129.33,129.33,129.25,129.28,3200.0,129.33,129.33,129.25,129.28,3200.0
2019-02-04 14:35:00,129.27,129.28,129.22,129.22,1650.0,129.27,129.28,129.22,129.22,1650.0
2019-02-04 14:40:00,129.23,129.32,129.23,129.3,3998.0,129.23,129.32,129.23,129.3,3998.0
2019-02-04 14:45:00,129.25,129.29,129.15,129.15,4562.0,129.25,129.29,129.15,129.15,4562.0
2019-02-04 14:50:00,129.17,129.36,129.16,129.27,7210.0,129.17,129.36,129.16,129.27,7210.0
2019-02-04 14:55:00,129.29,129.3,129.15,129.18,5742.0,129.29,129.3,129.15,129.18,5742.0
2019-02-04 15:00:00,129.18,129.18,129.09,129.13,8373.0,129.18,129.18,129.09,129.13,8373.0
2019-02-04 15:05:00,129.11,129.15,129.06,129.15,5919.0,129.11,129.15,129.06,129.15,5919.0
2019-02-04 15:10:00,129.19,129.2,129.15,129.17,3668.0,129.19,129.2,129.15,129.17,3668.0
2019-02-04 15:15:00,129.15,129.19,129.05,129.07,21613.0,129.15,129.19,129.05,129.07,21613.0
2019-02-04 15:20:00,129.09,129.18,129.0,129.0,15266.0,129.09,129.18,129.0,129.0,15266.0
2019-02-04 15:25:00,128.99,129.02,128.92,129.0,26431.0,128.99,129.02,128.92,129.0,26431.0
2019-02-04 15:30:00,128.99,129.0,128.95,128.96,12596.0,128.99,129.0,128.95,128.96,12596.0
2019-02-04 15:35:00,128.96,128.96,128.76,128.78,10724.0,128.96,128.96,128.76,128.78,10724.0
2019-02-04 15:40:00,128.79,128.8,128.73,128.74,10149.0,128.79,128.8,128.73,128.74,10149.0
2019-02-04 15:45:00,128.74,128.74,128.66,128.72,21599.0,128.74,128.74,128.66,128.72,21599.0
2019-02-04 15:50:00,128.72,128.8,128.67,128.75,28164.0,128.72,128.8,128.67,128.75,28164.0
2019-02-04 15:55:00,128.75,129.01,128.75,129.01,48782.0,128.75,129.01,128.75,129.01,48782.0
2019-02-05 09:30:00,128.93,128.93,128.93,128.93,11612.0,128.93,128.93,128.93,128.93,11612.0
2019-02-05 09:35:00,129.37,129.62,129.31,129.49,1800.0,129.37,129.62,129.31,129.49,1800.0
2019-02-05 09:40:00,129.91,130.35,129.86,130.19,14038.0,129.91,130.35,129.86,130.19,14038.0
2019-02-05 09:45:00,130.6,130.62,130.03,130.04,57910.0,130.6,130.62,130.03,130.04,57910.0
2019-02-05 09:50:00,130.18,130.27,129.82,130.27,48129.0,130.18,130.27,129.82,130.27,48129.0
2019-02-05 09:55:00,130.4,130.64,130.14,130.24,5900.0,130.4,130.64,130.14,130.24,5900.0
2019-02-05 10:00:00,130.25,130.46,130.02,130.07,6383.0,130.25,130.46,130.02,130.07,6383.0
2019-02-05 10:05:00,130.12,130.24,130.0,130.09,17241.0,130.12,130.24,130.0,130.09,17241.0
2019-02-05 10:10:00,130.05,130.24,130.05,130.12,5746.0,130.05,130.24,130.05,130.12,5746.0
2019-02-05 10:15:00,130.19,130.3,130.12,130.22,16115.0,130.19,130.3,130.12,130.22,16115.0
2019-02-05 10:20:00,130.26,130.31,130.15,130.16,3701.0,130.26,130.31,130.15,130.16,3701.0
2019-02-05 10:25:00,130.16,130.16,129.97,130.0,2100.0,130.16,130.16,129.97,130.0,2100.0
2019-02-05 10:30:00,130.0,130.11,129.87,130.07,11266.0,130.0,130.11,129.87,130.07,11266.0
2019-02-05 10:35:00,130.11,130.11,129.97,130.02,3401.0,130.11,130.11,129.97,130.02,3401.0
2019-02-05 10:40:00,130.01,130.34,130.01,130.34,4410.0,130.01,130.34,130.01,130.34,4410.0
2019-02-05 10:45:00,130.35,130.44,130.07,130.07,5139.0,130.35,130.44,130.07,130.07,5139.0
2019-02-05 10:50:00,130.09,130.15,130.03,130.11,5028.0,130.09,130.15,130.03,130.11,5028.0
2019-02-05 10:55:00,130.13,130.15,129.84,129.93,5539.0,130.13,130.15,129.84,129.93,5539.0
2019-02-05 11:00:00,129.95,130.08,129.94,130.08,3802.0,129.95,130.08,129.94,130.08,3802.0
2019-02-05 11:05:00,130.11,130.23,130.05,130.14,8208.0,130.11,130.23,130.05,130.14,8208.0
2019-02-05 11:10:00,130.08,130.2,130.08,130.12,3830.0,130.08,130.2,130.08,130.12,3830.0
2019-02-05 11:15:00,130.11,130.26,130.09,130.23,2800.0,130.11,130.26,130.09,130.23,2800.0
2019-02-05 11:20:00,130.21,130.28,130.18,130.24,4089.0,130.21,130.28,130.18,130.24,4089.0
2019-02-05 11:25:00,130.26,130.3,130.23,130.3,4600.0,130.26,130.3,130.23,130.3,4600.0
2019-02-05 11:30:00,130.29,130.29,130.16,130.19,4878.0,130.29,130.29,130.16,130.19,4878.0
2019-02-05 11:35:00,130.24,130.24,130.13,130.15,6000.0,130.24,130.24,130.13,130.15,6000.0
2019-02-05 11:40:00,130.16,130.2,130.07,130.14,8064.0,130.16,130.2,130.07,130.14,8064.0
2019-02-05 11:45:00,130.13,130.18,130.07,130.15,7187.0,130.13,130.18,130.07,130.15,7187.0
2019-02-05 11:50:00,130.14,130.19,130.07,130.1,13841.0,130.14,130.19,130.07,130.1,13841.0
2019-02-05 11:55:00,130.14,130.26,130.13,130.21,8002.0,130.14,130.26,130.13,130.21,8002.0
2019-02-05 12:00:00,130.23,130.35,130.23,130.24,4111.0,130.23,130.35,130.23,130.24,4111.0
2019-02-05 12:05:00,130.26,130.38,130.17,130.37,5015.0,130.26,130.38,130.17,130.37,5015.0
2019-02-05 12:10:00,130.32,130.36,130.13,130.24,9045.0,130.32,130.36,130.13,130.24,9045.0
2019-02-05 12:15:00,130.21,130.23,130.15,130.18,5251.0,130.21,130.23,130.15,130.18,5251.0
2019-02-05 12:20:00,130.15,130.15,129.98,129.98,16727.0,130.15,130.15,129.98,129.98,16727.0
2019-02-05 12:25:00,129.95,129.95,129.79,129.89,3764.0,129.95,129.95,129.79,129.89,3764.0
2019-02-05 12:30:00,129.89,129.98,129.84,129.87,5543.0,129.89,129.98,129.84,129.87,5543.0
2019-02-05 12:35:00,129.96,130.16,129.95,130.13,5312.0,129.96,130.16,129.95,130.13,5312.0
2019-02-05 12:40:00,130.09,130.09,130.04,130.09,3089.0,130.09,130.09,130.04,130.09,3089.0
2019-02-05 12:45:00,130.09,130.12,129.95,129.95,4304.0,130.09,130.12,129.95,129.95,4304.0
2019-02-05 12:50:00,129.98,130.02,129.86,129.87,4139.0,129.98,130.02,129.86,129.87,4139.0
2019-02-05 12:55:00,129.85,129.91,129.67,129.67,3581.0,129.85,129.91,129.67,129.67,3581.0
2019-02-05 13:00:00,129.71,129.78,129.69,129.76,4807.0,129.71,129.78,129.69,129.76,4807.0
2019-02-05 13:05:00,129.76,129.76,129.55,129.55,4900.0,129.76,129.76,129.55,129.55,4900.0
2019-02-05 13:10:00,129.57,129.63,129.52,129.63,3282.0,129.57,129.63,129.52,129.63,3282.0
2019-02-05 13:15:00,129.66,129.68,129.6,129.62,7793.0,129.66,129.68,129.6,129.62,7793.0
2019-02-05 13:20:00,129.66,129.76,129.65,129.72,8302.0,129.66,129.76,129.65,129.72,8302.0
2019-02-05 13:25:00,129.7,129.8,129.64,129.8,11766.0,129.7,129.8,129.64,129.8,11766.0
2019-02-05 13:30:00,129.79,129.82,129.7,129.72,2922.0,129.79,129.82,129.7,129.72,2922.0
2019-02-05 13:35:00,129.72,129.72,129.54,129.59,3979.0,129.72,129.72,129.54,129.59,3979.0
2019-02-05 13:40:00,129.63,129.63,129.55,129.62,2900.0,129.63,129.63,129.55,129.62,2900.0
2019-02-05 13:45:00,129.61,129.76,129.55,129.76,5702.0,129.61,129.76,129.55,129.76,5702.0
2019-02-05 13:50:00,129.75,129.85,129.7,129.83,7054.0,129.75,129.85,129.7,129.83,7054.0
2019-02-05 13:55:00,129.84,130.04,129.84,130.02,14968.0,129.84,130.04,129.84,130.02,14968.0
2019-02-05 14:00:00,130.04,130.28,129.98,130.24,7223.0,130.04,130.28,129.98,130.24,7223.0
2019-02-05 14:05:00,130.22,130.29,130.22,130.27,3631.0,130.22,130.29,130.22,130.27,3631.0
2019-02-05 14:10:00,130.28,130.36,130.23,130.36,7142.0,130.28,130.36,130.23,130.36,7142.0
2019-02-05 14:15:00,130.38,130.38,130.17,130.23,6762.0,130.38,130.38,130.17,130.23,6762.0
2019-02-05 14:20:00,130.2,130.22,130.13,130.13,4124.0,130.2,130.22,130.13,130.13,4124.0
2019-02-05 14:25:00,130.13,130.27,130.03,130.05,8301.0,130.13,130.27,130.03,130.05,8301.0
2019-02-05 14:30:00,130.01,130.13,130.01,130.13,5543.0,130.01,130.13,130.01,130.13,5543.0
2019-02-05 14:35:00,130.08,130.11,130.03,130.03,6686.0,130.08,130.11,130.03,130.03,6686.0
2019-02-05 14:40:00,129.97,129.98,129.87,129.9,7724.0,129.97,129.98,129.87,129.9,7724.0
2019-02-05 14:45:00,129.9,130.05,129.89,130.05,4109.0,129.9,130.05,129.89,130.05,4109.0
2019-02-05 14:50:00,130.07,130.21,130.06,130.06,9701.0,130.07,130.21,130.06,130.06,9701.0
2019-02-05 14:55:00,130.07,130.11,129.99,130.01,5548.0,130.07,130.11,129.99,130.01,5548.0
2019-02-05 15:00:00,130.03,130.09,130.01,130.09,3545.0,130.03,130.09,130.01,130.09,3545.0
2019-02-05 15:05:00,130.1,130.17,130.1,130.14,4934.0,130.1,130.17,130.1,130.14,4934.0
2019-02-05 15:10:00,130.13,130.13,129.95,130.0,8602.0,130.13,130.13,129.95,130.0,8602.0
2019-02-05 15:15:00,129.99,130.04,129.95,130.0,8775.0,129.99,130.04,129.95,130.0,8775.0
2019-02-05 15:20:00,130.0,130.05,130.0,130.01,5561.0,130.0,130.05,130.0,130.01,5561.0
2019-02-05 15:25:00,130.02,130.06,130.0,130.06,7363.0,130.02,130.06,130.0,130.06,7363.0
2019-02-05 15:30:00,130.08,130.1,130.03,130.08,7732.0,130.08,130.1,130.03,130.08,7732.0
2019-02-05 15:35:00,130.09,130.12,130.03,130.08,10373.0,130.09,130.12,130.03,130.08,10373.0
2019-02-05 15:40:00,130.1,130.14,130.04,130.11,12646.0,130.1,130.14,130.04,130.11,12646.0
2019-02-05 15:45:00,130.14,130.21,130.04,130.1,19968.0,130.14,130.21,130.04,130.1,19968.0
2019-02-05 15:50:00,130.08,130.18,130.04,130.14,23997.0,130.08,130.18,130.04,130.14,23997.0
2019-02-05 15:55:00,130.15,130.32,130.06,130.06,60091.0,130.15,130.32,130.06,130.06,60091.0
2019-02-06 09:30:00,129.93,130.68,129.93,130.53,11193.0,129.93,130.68,129.93,130.53,11193.0
2019-02-06 09:35:00,130.65,130.74,130.21,130.26,2213.0,130.65,130.74,130.21,130.26,2213.0
2019-02-06 09:40:00,130.26,130.46,130.24,130.46,1850.0,130.26,130.46,130.24,130.46,1850.0
2019-02-06 09:45:00,130.65,130.86,130.65,130.86,500.0,130.65,130.86,130.65,130.86,500.0
2019-02-06 09:50:00,130.87,131.06,130.83,130.83,4400.0,130.87,131.06,130.83,130.83,4400.0
2019-02-06 09:55:00,130.69,130.74,130.43,130.48,5430.0,130.69,130.74,130.43,130.48,5430.0
2019-02-06 10:00:00,130.51,130.59,130.36,130.45,4807.0,130.51,130.59,130.36,130.45,4807.0
2019-02-06 10:05:00,130.5,130.5,130.13,130.13,4150.0,130.5,130.5,130.13,130.13,4150.0
2019-02-06 10:10:00,130.17,130.18,129.97,129.97,2850.0,130.17,130.18,129.97,129.97,2850.0
2019-02-06 10:15:00,129.82,129.86,129.78,129.78,1107.0,129.82,129.86,129.78,129.78,1107.0
2019-02-06 10:20:00,129.8,129.8,129.5,129.53,8421.0,129.8,129.8,129.5,129.53,8421.0
2019-02-06 10:25:00,129.53,129.78,129.51,129.51,5961.0,129.53,129.78,129.51,129.51,5961.0
2019-02-06 10:30:00,129.51,129.9,129.51,129.84,1702.0,129.51,129.9,129.51,129.84,1702.0
2019-02-06 10:35:00,129.87,130.05,129.83,130.05,2817.0,129.87,130.05,129.83,130.05,2817.0
2019-02-06 10:40:00,130.08,130.08,129.93,129.99,3138.0,130.08,130.08,129.93,129.99,3138.0
2019-02-06 10:45:00,130.05,130.47,130.05,130.44,989.0,130.05,130.47,130.05,130.44,989.0
2019-02-06 10:50:00,130.31,130.31,130.12,130.31,2222.0,130.31,130.31,130.12,130.31,2222.0
2019-02-06 10:55:00,130.25,130.25,130.19,130.2,800.0,130.25,130.25,130.19,130.2,800.0
2019-02-06 11:00:00,130.22,130.4,130.2,130.36,4200.0,130.22,130.4,130.2,130.36,4200.0
2019-02-06 11:05:00,130.34,130.54,130.34,130.46,2666.0,130.34,130.54,130.34,130.46,2666.0
2019-02-06 11:10:00,130.42,130.51,130.37,130.37,2364.0,130.42,130.51,130.37,130.37,2364.0
2019-02-06 11:15:00,130.36,130.42,130.33,130.33,800.0,130.36,130.42,130.33,130.33,800.0
2019-02-06 11:20:00,130.33,130.52,130.26,130.26,4676.0,130.33,130.52,130.26,130.26,4676.0
2019-02-06 11:25:00,130.19,130.35,130.12,130.35,2302.0,130.19,130.35,130.12,130.35,2302.0
2019-02-06 11:30:00,130.37,130.5,130.36,130.36,1874.0,130.37,130.5,130.36,130.36,1874.0
2019-02-06 11:35:00,130.34,130.34,130.15,130.32,2045.0,130.34,130.34,130.15,130.32,2045.0
2019-02-06 11:40:00,130.35,130.43,130.23,130.23,2800.0,130.35,130.43,130.23,130.23,2800.0
2019-02-06 11:45:00,130.27,130.27,130.2,130.23,900.0,130.27,130.27,130.2,130.23,900.0
2019-02-06 11:50:00,130.23,130.23,130.04,130.09,2200.0,130.23,130.23,130.04,130.09,2200.0
2019-02-06 11:55:00,130.13,130.21,130.06,130.18,3019.0,130.13,130.21,130.06,130.18,3019.0
2019-02-06 12:00:00,130.09,130.09,130.0,130.03,1257.0,130.09,130.09,130.0,130.03,1257.0
2019-02-06 12:05:00,130.04,130.1,130.02,130.1,2659.0,130.04,130.1,130.02,130.1,2659.0
2019-02-06 12:10:00,130.09,130.23,130.05,130.23,1237.0,130.09,130.23,130.05,130.23,1237.0
2019-02-06 12:15:00,130.21,130.33,130.09,130.29,3775.0,130.21,130.33,130.09,130.29,3775.0
2019-02-06 12:20:00,130.26,130.4,130.21,130.4,2912.0,130.26,130.4,130.21,130.4,2912.0
2019-02-06 12:25:00,130.33,130.37,130.25,130.25,3300.0,130.33,130.37,130.25,130.25,3300.0
2019-02-06 12:30:00,130.26,130.42,130.25,130.42,3464.0,130.26,130.42,130.25,130.42,3464.0
2019-02-06 12:35:00,130.35,130.35,130.26,130.31,1300.0,130.35,130.35,130.26,130.31,1300.0
2019-02-06 12:40:00,130.34,130.4,130.32,130.39,2271.0,130.34,130.4,130.32,130.39,2271.0
2019-02-06 12:45:00,130.4,130.45,130.29,130.32,2305.0,130.4,130.45,130.29,130.32,2305.0
2019-02-06 12:50:00,130.33,130.39,130.29,130.39,2623.0,130.33,130.39,130.29,130.39,2623.0
2019-02-06 12:55:00,130.38,130.38,130.29,130.29,1510.0,130.38,130.38,130.29,130.29,1510.0
2019-02-06 13:00:00,130.34,130.39,130.32,130.38,2008.0,130.34,130.39,130.32,130.38,2008.0
2019-02-06 13:05:00,130.34,130.6,130.34,130.6,32516.0,130.34,130.6,130.34,130.6,32516.0
2019-02-06 13:10:00,130.55,130.78,130.49,130.74,4201.0,130.55,130.78,130.49,130.74,4201.0
2019-02-06 13:15:00,130.81,130.99,130.81,130.99,1000.0,130.81,130.99,130.81,130.99,1000.0
2019-02-06 13:20:00,130.95,131.02,130.86,130.9,4972.0,130.95,131.02,130.86,130.9,4972.0
2019-02-06 13:25:00,130.97,130.97,130.73,130.96,6842.0,130.97,130.97,130.73,130.96,6842.0
2019-02-06 13:30:00,130.96,131.06,130.92,131.02,1200.0,130.96,131.06,130.92,131.02,1200.0
2019-02-06 13:35:00,131.06,131.09,130.95,130.99,2796.0,131.06,131.09,130.95,130.99,2796.0
2019-02-06 13:40:00,130.98,131.01,130.84,130.84,3240.0,130.98,131.01,130.84,130.84,3240.0
2019-02-06 13:45:00,130.84,130.94,130.84,130.93,1579.0,130.84,130.94,130.84,130.93,1579.0
2019-02-06 13:50:00,130.96,130.97,130.8,130.97,8539.0,130.96,130.97,130.8,130.97,8539.0
2019-02-06 13:55:00,130.96,130.96,130.87,130.92,1785.0,130.96,130.96,130.87,130.92,1785.0
2019-02-06 14:00:00,130.93,130.94,130.8,130.83,4539.0,130.93,130.94,130.8,130.83,4539.0
2019-02-06 14:05:00,130.87,130.92,130.78,130.92,44009.0,130.87,130.92,130.78,130.92,44009.0
2019-02-06 14:10:00,130.95,130.95,130.66,130.66,13822.0,130.95,130.95,130.66,130.66,13822.0
2019-02-06 14:15:00,130.67,130.67,130.49,130.55,3647.0,130.67,130.67,130.49,130.55,3647.0
2019-02-06 14:20:00,130.52,130.56,130.41,130.49,2621.0,130.52,130.56,130.41,130.49,2621.0
2019-02-06 14:25:00,130.5,130.6,130.46,130.6,3620.0,130.5,130.6,130.46,130.6,3620.0
2019-02-06 14:30:00,130.58,130.58,130.46,130.54,3098.0,130.58,130.58,130.46,130.54,3098.0
2019-02-06 14:35:00,130.53,130.58,130.45,130.47,3000.0,130.53,130.58,130.45,130.47,3000.0
2019-02-06 14:40:00,130.49,130.62,130.49,130.6,1722.0,130.49,130.62,130.49,130.6,1722.0
2019-02-06 14:45:00,130.61,130.71,130.53,130.7,4633.0,130.61,130.71,130.53,130.7,4633.0
2019-02-06 14:50:00,130.7,130.78,130.65,130.7,3460.0,130.7,130.78,130.65,130.7,3460.0
2019-02-06 14:55:00,130.74,130.77,130.68,130.77,1927.0,130.74,130.77,130.68,130.77,1927.0
2019-02-06 15:00:00,130.75,130.79,130.64,130.65,2906.0,130.75,130.79,130.64,130.65,2906.0
2019-02-06 15:05:00,130.66,130.71,130.65,130.65,2000.0,130.66,130.71,130.65,130.65,2000.0
2019-02-06 15:10:00,130.66,130.66,130.5,130.62,3874.0,130.66,130.66,130.5,130.62,3874.0
2019-02-06 15:15:00,130.59,130.63,130.5,130.56,3042.0,130.59,130.63,130.5,130.56,3042.0
2019-02-06 15:20:00,130.58,130.66,130.58,130.65,2824.0,130.58,130.66,130.58,130.65,2824.0
2019-02-06 15:25:00,130.6,130.69,130.6,130.61,5707.0,130.6,130.69,130.6,130.61,5707.0
2019-02-06 15:30:00,130.61,130.63,130.49,130.5,5779.0,130.61,130.63,130.49,130.5,5779.0
2019-02-06 15:35:00,130.48,130.48,130.37,130.4,9654.0,130.48,130.48,130.37,130.4,9654.0
2019-02-06 15:40:00,130.41,130.44,130.39,130.43,8949.0,130.41,130.44,130.39,130.43,8949.0
2019-02-06 15:45:00,130.39,130.44,130.35,130.41,13597.0,130.39,130.44,130.35,130.41,13597.0
2019-02-06 15:50:00,130.39,130.62,130.39,130.61,11151.0,130.39,130.62,130.39,130.61,11151.0
2019-02-06 15:55:00,130.58,130.73,130.55,130.65,35929.0,130.58,130.73,130.55,130.65,35929.0
2019-02-07 09:30:00,139.65,139.65,129.34,129.7,22806.0,139.65,139.65,129.34,129.7,22806.0
2019-02-07 09:35:00,129.7,130.44,129.66,130.33,36373.0,129.7,130.44,129.66,130.33,36373.0
2019-02-07 09:40:00,130.43,130.43,130.19,130.21,3200.0,130.43,130.43,130.19,130.21,3200.0
2019-02-07 09:45:00,130.09,130.7,130.09,130.41,8227.0,130.09,130.7,130.09,130.41,8227.0
2019-02-07 09:50:00,130.43,130.51,130.36,130.37,600.0,130.43,130.51,130.36,130.37,600.0
2019-02-07 09:55:00,130.51,130.61,130.31,130.31,4047.0,130.51,130.61,130.31,130.31,4047.0
2019-02-07 10:00:00,130.23,130.26,130.14,130.19,1107.0,130.23,130.26,130.14,130.19,1107.0
2019-02-07 10:05:00,130.37,130.62,130.37,130.62,3180.0,130.37,130.62,130.37,130.62,3180.0
2019-02-07 10:10:00,130.64,130.85,130.64,130.82,686.0,130.64,130.85,130.64,130.82,686.0
2019-02-07 10:15:00,130.83,130.9,130.28,130.34,5870.0,130.83,130.9,130.28,130.34,5870.0
2019-02-07 10:20:00,130.33,130.57,130.22,130.57,2774.0,130.33,130.57,130.22,130.57,2774.0
2019-02-07 10:25:00,130.55,130.56,130.47,130.47,2184.0,130.55,130.56,130.47,130.47,2184.0
2019-02-07 10:30:00,130.59,130.59,130.27,130.27,1553.0,130.59,130.59,130.27,130.27,1553.0
2019-02-07 10:35:00,130.26,130.26,130.17,130.17,1200.0,130.26,130.26,130.17,130.17,1200.0
2019-02-07 10:40:00,130.21,130.41,130.2,130.34,9123.0,130.21,130.41,130.2,130.34,9123.0
2019-02-07 10:45:00,130.36,130.46,130.11,130.11,5402.0,130.36,130.46,130.11,130.11,5402.0
2019-02-07 10:50:00,130.1,130.1,129.45,129.52,3839.0,130.1,130.1,129.45,129.52,3839.0
2019-02-07 10:55:00,129.53,129.59,129.43,129.44,17240.0,129.53,129.59,129.43,129.44,17240.0
2019-02-07 11:00:00,129.4,129.41,129.04,129.39,10421.0,129.4,129.41,129.04,129.39,10421.0
2019-02-07 11:05:00,129.34,129.37,129.22,129.31,5510.0,129.34,129.37,129.22,129.31,5510.0
2019-02-07 11:10:00,129.29,129.49,129.28,129.47,8938.0,129.29,129.49,129.28,129.47,8938.0
2019-02-07 11:15:00,129.49,129.55,129.27,129.27,5493.0,129.49,129.55,129.27,129.27,5493.0
2019-02-07 11:20:00,129.25,129.36,129.03,129.03,10328.0,129.25,129.36,129.03,129.03,10328.0
2019-02-07 11:25:00,129.03,129.18,128.8,128.84,9154.0,129.03,129.18,128.8,128.84,9154.0
2019-02-07 11:30:00,128.89,128.89,128.49,128.56,5806.0,128.89,128.89,128.49,128.56,5806.0
2019-02-07 11:35:00,128.64,128.87,128.58,128.87,5385.0,128.64,128.87,128.58,128.87,5385.0
2019-02-07 11:40:00,128.88,129.22,128.86,129.22,4100.0,128.88,129.22,128.86,129.22,4100.0
2019-02-07 11:45:00,129.2,129.21,128.97,128.97,10982.0,129.2,129.21,128.97,128.97,10982.0
2019-02-07 11:50:00,128.97,129.1,128.82,128.89,7946.0,128.97,129.1,128.82,128.89,7946.0
2019-02-07 11:55:00,128.91,128.99,128.78,128.81,2800.0,128.91,128.99,128.78,128.81,2800.0
2019-02-07 12:00:00,128.76,128.77,128.66,128.72,4724.0,128.76,128.77,128.66,128.72,4724.0
2019-02-07 12:05:00,128.69,129.0,128.66,129.0,22524.0,128.69,129.0,128.66,129.0,22524.0
2019-02-07 12:10:00,128.96,129.13,128.94,129.13,10203.0,128.96,129.13,128.94,129.13,10203.0
2019-02-07 12:15:00,129.15,129.17,128.94,129.15,6976.0,129.15,129.17,128.94,129.15,6976.0
2019-02-07 12:20:00,129.19,129.35,129.19,129.23,4576.0,129.19,129.35,129.19,129.23,4576.0
2019-02-07 12:25:00,129.23,129.51,129.21,129.47,7428.0,129.23,129.51,129.21,129.47,7428.0
2019-02-07 12:30:00,129.5,129.53,129.36,129.51,8715.0,129.5,129.53,129.36,129.51,8715.0
2019-02-07 12:35:00,129.55,129.57,129.38,129.43,3400.0,129.55,129.57,129.38,129.43,3400.0
2019-02-07 12:40:00,129.41,129.41,129.07,129.08,2903.0,129.41,129.41,129.07,129.08,2903.0
2019-02-07 12:45:00,129.07,129.26,129.0,129.1,4566.0,129.07,129.26,129.0,129.1,4566.0
2019-02-07 12:50:00,129.08,129.18,128.97,128.97,5582.0,129.08,129.18,128.97,128.97,5582.0
2019-02-07 12:55:00,128.93,128.98,128.85,128.89,2949.0,128.93,128.98,128.85,128.89,2949.0
2019-02-07 13:00:00,128.95,129.24,128.95,129.22,10637.0,128.95,129.24,128.95,129.22,10637.0
2019-02-07 13:05:00,129.29,129.37,129.29,129.3,5206.0,129.29,129.37,129.29,129.3,5206.0
2019-02-07 13:10:00,129.33,129.35,129.26,129.31,3958.0,129.33,129.35,129.26,129.31,3958.0
2019-02-07 13:15:00,129.41,129.41,129.24,129.38,4000.0,129.41,129.41,129.24,129.38,4000.0
2019-02-07 13:20:00,129.38,129.56,129.3,129.56,41372.0,129.38,129.56,129.3,129.56,41372.0
2019-02-07 13:25:00,129.52,129.69,129.51,129.53,3726.0,129.52,129.69,129.51,129.53,3726.0
2019-02-07 13:30:00,129.58,129.84,129.55,129.83,4444.0,129.58,129.84,129.55,129.83,4444.0
2019-02-07 13:35:00,129.76,129.76,129.68,129.71,3807.0,129.76,129.76,129.68,129.71,3807.0
2019-02-07 13:40:00,129.67,129.7,129.56,129.56,2869.0,129.67,129.7,129.56,129.56,2869.0
2019-02-07 13:45:00,129.59,129.61,129.43,129.46,3843.0,129.59,129.61,129.43,129.46,3843.0
2019-02-07 13:50:00,129.49,129.59,129.49,129.55,6242.0,129.49,129.59,129.49,129.55,6242.0
2019-02-07 13:55:00,129.58,129.65,129.45,129.5,7573.0,129.58,129.65,129.45,129.5,7573.0
2019-02-07 14:00:00,129.45,129.46,129.29,129.31,2756.0,129.45,129.46,129.29,129.31,2756.0
2019-02-07 14:05:00,129.32,129.42,129.13,129.16,4260.0,129.32,129.42,129.13,129.16,4260.0
2019-02-07 14:10:00,129.18,129.19,129.08,129.16,3949.0,129.18,129.19,129.08,129.16,3949.0
2019-02-07 14:15:00,129.15,129.18,128.96,129.06,4879.0,129.15,129.18,128.96,129.06,4879.0
2019-02-07 14:20:00,129.11,129.18,129.11,129.14,3048.0,129.11,129.18,129.11,129.14,3048.0
2019-02-07 14:25:00,129.13,129.29,129.13,129.29,2203.0,129.13,129.29,129.13,129.29,2203.0
2019-02-07 14:30:00,129.41,129.46,129.29,129.33,4680.0,129.41,129.46,129.29,129.33,4680.0
2019-02-07 14:35:00,129.37,129.44,129.34,129.44,2936.0,129.37,129.44,129.34,129.44,2936.0
2019-02-07 14:40:00,129.44,129.51,129.38,129.45,5057.0,129.44,129.51,129.38,129.45,5057.0
2019-02-07 14:45:00,129.54,129.62,129.41,129.44,5768.0,129.54,129.62,129.41,129.44,5768.0
2019-02-07 14:50:00,129.39,129.5,129.26,129.44,5449.0,129.39,129.5,129.26,129.44,5449.0
2019-02-07 14:55:00,129.51,129.52,129.3,129.3,6591.0,129.51,129.52,129.3,129.3,6591.0
2019-02-07 15:00:00,129.29,129.35,128.94,128.97,11291.0,129.29,129.35,128.94,128.97,11291.0
2019-02-07 15:05:00,129.0,129.14,128.81,129.13,13374.0,129.0,129.14,128.81,129.13,13374.0
2019-02-07 15:10:00,129.06,129.14,129.06,129.13,7778.0,129.06,129.14,129.06,129.13,7778.0
2019-02-07 15:15:00,129.1,129.31,129.1,129.24,6530.0,129.1,129.31,129.1,129.24,6530.0
2019-02-07 15:20:00,129.26,129.27,129.17,129.27,6815.0,129.26,129.27,129.17,129.27,6815.0
2019-02-07 15:25:00,129.31,129.31,129.18,129.25,6268.0,129.31,129.31,129.18,129.25,6268.0
2019-02-07 15:30:00,129.25,129.36,129.1,129.13,9891.0,129.25,129.36,129.1,129.13,9891.0
2019-02-07 15:35:00,129.12,129.35,129.1,129.35,15360.0,129.12,129.35,129.1,129.35,15360.0
2019-02-07 15:40:00,129.32,129.51,129.32,129.36,22349.0,129.32,129.51,129.32,129.36,22349.0
2019-02-07 15:45:00,129.37,129.51,129.36,129.48,15942.0,129.37,129.51,129.36,129.48,15942.0
2019-02-07 15:50:00,129.52,129.64,129.5,129.62,26023.0,129.52,129.64,129.5,129.62,26023.0
2019-02-07 15:55:00,129.59,129.69,129.46,129.67,48572.0,129.59,129.69,129.46,129.67,48572.0
2019-02-08 09:30:00,128.65,128.88,128.3,128.56,11854.0,128.65,128.88,128.3,128.56,11854.0
2019-02-08 09:35:00,128.7,128.9,128.53,128.69,4487.0,128.7,128.9,128.53,128.69,4487.0
2019-02-08 09:40:00,128.75,129.11,128.74,129.11,2219.0,128.75,129.11,128.74,129.11,2219.0
2019-02-08 09:45:00,129.0,129.19,128.81,128.89,2720.0,129.0,129.19,128.81,128.89,2720.0
2019-02-08 09:50:00,128.82,128.83,128.31,128.55,12878.0,128.82,128.83,128.31,128.55,12878.0
2019-02-08 09:55:00,128.56,128.57,128.23,128.54,5675.0,128.56,128.57,128.23,128.54,5675.0
2019-02-08 10:00:00,128.66,128.66,128.54,128.64,1700.0,128.66,128.66,128.54,128.64,1700.0
2019-02-08 10:05:00,128.83,129.22,128.82,128.99,3705.0,128.83,129.22,128.82,128.99,3705.0
2019-02-08 10:10:00,128.88,128.89,128.62,128.73,4053.0,128.88,128.89,128.62,128.73,4053.0
2019-02-08 10:15:00,128.69,128.87,128.45,128.58,3728.0,128.69,128.87,128.45,128.58,3728.0
2019-02-08 10:20:00,128.58,128.78,128.49,128.75,2200.0,128.58,128.78,128.49,128.75,2200.0
2019-02-08 10:25:00,128.72,128.79,128.54,128.75,8322.0,128.72,128.79,128.54,128.75,8322.0
2019-02-08 10:30:00,128.71,128.92,128.52,128.52,9882.0,128.71,128.92,128.52,128.52,9882.0
2019-02-08 10:35:00,128.57,128.81,128.56,128.74,8868.0,128.57,128.81,128.56,128.74,8868.0
2019-02-08 10:40:00,128.75,128.83,128.62,128.78,8945.0,128.75,128.83,128.62,128.78,8945.0
2019-02-08 10:45:00,128.79,128.81,128.64,128.74,11899.0,128.79,128.81,128.64,128.74,11899.0
2019-02-08 10:50:00,128.78,128.82,128.53,128.58,7228.0,128.78,128.82,128.53,128.58,7228.0
2019-02-08 10:55:00,128.59,128.82,128.58,128.74,6340.0,128.59,128.82,128.58,128.74,6340.0
2019-02-08 11:00:00,128.73,128.73,128.4,128.49,6618.0,128.73,128.73,128.4,128.49,6618.0
2019-02-08 11:05:00,128.49,128.5,128.37,128.41,4521.0,128.49,128.5,128.37,128.41,4521.0
2019-02-08 11:10:00,128.42,128.48,128.29,128.46,13396.0,128.42,128.48,128.29,128.46,13396.0
2019-02-08 11:15:00,128.54,128.76,128.52,128.62,4934.0,128.54,128.76,128.52,128.62,4934.0
2019-02-08 11:20:00,128.57,128.68,128.51,128.51,9613.0,128.57,128.68,128.51,128.51,9613.0
2019-02-08 11:25:00,128.56,128.82,128.5,128.69,8075.0,128.56,128.82,128.5,128.69,8075.0
2019-02-08 11:30:00,128.72,128.75,128.45,128.45,6763.0,128.72,128.75,128.45,128.45,6763.0
2019-02-08 11:35:00,128.38,128.41,128.29,128.3,1200.0,128.38,128.41,128.29,128.3,1200.0
2019-02-08 11:40:00,128.3,128.51,128.3,128.48,7396.0,128.3,128.51,128.3,128.48,7396.0
2019-02-08 11:45:00,128.48,128.6,128.23,128.44,3950.0,128.48,128.6,128.23,128.44,3950.0
2019-02-08 11:50:00,128.36,128.49,128.29,128.49,5496.0,128.36,128.49,128.29,128.49,5496.0
2019-02-08 11:55:00,128.59,128.72,128.59,128.65,2800.0,128.59,128.72,128.59,128.65,2800.0
2019-02-08 12:00:00,128.65,128.7,128.41,128.53,5214.0,128.65,128.7,128.41,128.53,5214.0
2019-02-08 12:05:00,128.52,128.59,128.51,128.51,2600.0,128.52,128.59,128.51,128.51,2600.0
2019-02-08 12:10:00,128.53,128.54,128.36,128.42,5219.0,128.53,128.54,128.36,128.42,5219.0
2019-02-08 12:15:00,128.47,128.53,128.38,128.51,40690.0,128.47,128.53,128.38,128.51,40690.0
2019-02-08 12:20:00,128.56,128.89,128.56,128.74,6610.0,128.56,128.89,128.56,128.74,6610.0
2019-02-08 12:25:00,128.71,128.81,128.58,128.75,13033.0,128.71,128.81,128.58,128.75,13033.0
2019-02-08 12:30:00,128.73,128.75,128.57,128.64,4579.0,128.73,128.75,128.57,128.64,4579.0
2019-02-08 12:35:00,128.59,128.81,128.56,128.81,3500.0,128.59,128.81,128.56,128.81,3500.0
2019-02-08 12:40:00,128.8,128.86,128.71,128.77,6768.0,128.8,128.86,128.71,128.77,6768.0
2019-02-08 12:45:00,128.84,128.85,128.78,128.78,2000.0,128.84,128.85,128.78,128.78,2000.0
2019-02-08 12:50:00,128.79,128.82,128.7,128.82,7424.0,128.79,128.82,128.7,128.82,7424.0
2019-02-08 12:55:00,128.8,128.8,128.73,128.8,2546.0,128.8,128.8,128.73,128.8,2546.0
2019-02-08 13:00:00,128.85,128.85,128.74,128.74,4777.0,128.85,128.85,128.74,128.74,4777.0
2019-02-08 13:05:00,128.72,128.74,128.53,128.74,5583.0,128.72,128.74,128.53,128.74,5583.0
2019-02-08 13:10:00,128.72,128.91,128.72,128.88,11859.0,128.72,128.91,128.72,128.88,11859.0
2019-02-08 13:15:00,128.85,128.88,128.71,128.71,7707.0,128.85,128.88,128.71,128.71,7707.0
2019-02-08 13:20:00,128.74,128.74,128.66,128.66,5257.0,128.74,128.74,128.66,128.66,5257.0
2019-02-08 13:25:00,128.67,128.69,128.61,128.65,2500.0,128.67,128.69,128.61,128.65,2500.0
2019-02-08 13:30:00,128.64,128.71,128.61,128.61,5594.0,128.64,128.71,128.61,128.61,5594.0
2019-02-08 13:35:00,128.6,128.61,128.49,128.5,4300.0,128.6,128.61,128.49,128.5,4300.0
2019-02-08 13:40:00,128.56,128.67,128.52,128.62,13813.0,128.56,128.67,128.52,128.62,13813.0
2019-02-08 13:45:00,128.67,128.74,128.64,128.74,4336.0,128.67,128.74,128.64,128.74,4336.0
2019-02-08 13:50:00,128.77,128.83,128.64,128.67,4808.0,128.77,128.83,128.64,128.67,4808.0
2019-02-08 13:55:00,128.72,128.84,128.67,128.81,6843.0,128.72,128.84,128.67,128.81,6843.0
2019-02-08 14:00:00,128.84,128.86,128.7,128.74,4558.0,128.84,128.86,128.7,128.74,4558.0
2019-02-08 14:05:00,128.71,128.75,128.66,128.75,5689.0,128.71,128.75,128.66,128.75,5689.0
2019-02-08 14:10:00,128.75,128.83,128.72,128.77,7923.0,128.75,128.83,128.72,128.77,7923.0
2019-02-08 14:15:00,128.82,128.83,128.75,128.8,4552.0,128.82,128.83,128.75,128.8,4552.0
2019-02-08 14:20:00,128.81,128.81,128.72,128.76,9313.0,128.81,128.81,128.72,128.76,9313.0
2019-02-08 14:25:00,128.75,128.8,128.72,128.79,7643.0,128.75,128.8,128.72,128.79,7643.0
2019-02-08 14:30:00,128.81,128.85,128.74,128.83,9187.0,128.81,128.85,128.74,128.83,9187.0
2019-02-08 14:35:00,128.83,128.83,128.71,128.75,7852.0,128.83,128.83,128.71,128.75,7852.0
2019-02-08 14:40:00,128.79,128.82,128.71,128.79,6190.0,128.79,128.82,128.71,128.79,6190.0
2019-02-08 14:45:00,128.81,128.81,128.65,128.65,4962.0,128.81,128.81,128.65,128.65,4962.0
2019-02-08 14:50:00,128.66,128.67,128.56,128.56,4316.0,128.66,128.67,128.56,128.56,4316.0
2019-02-08 14:55:00,128.54,128.55,128.48,128.5,7523.0,128.54,128.55,128.48,128.5,7523.0
2019-02-08 15:00:00,128.48,128.54,128.4,128.43,6360.0,128.48,128.54,128.4,128.43,6360.0
2019-02-08 15:05:00,128.43,128.54,128.4,128.5,9567.0,128.43,128.54,128.4,128.5,9567.0
2019-02-08 15:10:00,128.52,128.63,128.5,128.63,5320.0,128.52,128.63,128.5,128.63,5320.0
2019-02-08 15:15:00,128.62,128.67,128.59,128.63,8916.0,128.62,128.67,128.59,128.63,8916.0
2019-02-08 15:20:00,128.61,128.67,128.53,128.59,11559.0,128.61,128.67,128.53,128.59,11559.0
2019-02-08 15:25:00,128.61,128.61,128.45,128.47,10622.0,128.61,128.61,128.45,128.47,10622.0
2019-02-08 15:30:00,128.49,128.49,128.35,128.35,12015.0,128.49,128.49,128.35,128.35,12015.0
2019-02-08 15:35:00,128.36,128.49,128.34,128.49,11761.0,128.36,128.49,128.34,128.49,11761.0
2019-02-08 15:40:00,128.47,128.48,128.42,128.46,17404.0,128.47,128.48,128.42,128.46,17404.0
2019-02-08 15:45:00,128.45,128.52,128.43,128.49,15045.0,128.45,128.52,128.43,128.49,15045.0
2019-02-08 15:50:00,128.49,128.49,128.34,128.36,28032.0,128.49,128.49,128.34,128.36,28032.0
2019-02-08 15:55:00,128.35,128.82,128.34,128.81,77762.0,128.35,128.82,128.34,128.81,77762.0
2019-02-11 09:30:00,128.7,129.5,128.7,129.42,13458.0,128.7,129.5,128.7,129.42,13458.0
2019-02-11 09:35:00,129.77,129.85,129.36,129.38,4541.0,129.77,129.85,129.36,129.38,4541.0
2019-02-11 09:40:00,129.29,129.86,129.23,129.84,1300.0,129.29,129.86,129.23,129.84,1300.0
2019-02-11 09:45:00,129.9,129.97,129.72,129.87,7973.0,129.9,129.97,129.72,129.87,7973.0
2019-02-11 09:50:00,129.76,129.81,129.57,129.64,8891.0,129.76,129.81,129.57,129.64,8891.0
2019-02-11 09:55:00,129.59,129.59,129.03,129.11,10386.0,129.59,129.59,129.03,129.11,10386.0
2019-02-11 10:00:00,129.13,129.7,129.07,129.67,7100.0,129.13,129.7,129.07,129.67,7100.0
2019-02-11 10:05:00,129.74,129.96,129.69,129.79,2000.0,129.74,129.96,129.69,129.79,2000.0
2019-02-11 10:10:00,129.77,129.86,129.62,129.67,5500.0,129.77,129.86,129.62,129.67,5500.0
2019-02-11 10:15:00,129.68,129.75,129.63,129.63,3300.0,129.68,129.75,129.63,129.63,3300.0
2019-02-11 10:20:00,129.67,129.83,129.65,129.66,5060.0,129.67,129.83,129.65,129.66,5060.0
2019-02-11 10:25:00,129.62,129.62,129.45,129.5,4100.0,129.62,129.62,129.45,129.5,4100.0
2019-02-11 10:30:00,129.55,129.67,129.42,129.61,6627.0,129.55,129.67,129.42,129.61,6627.0
2019-02-11 10:35:00,129.66,129.76,129.62,129.62,1400.0,129.66,129.76,129.62,129.62,1400.0
2019-02-11 10:40:00,129.61,129.74,129.61,129.72,7249.0,129.61,129.74,129.61,129.72,7249.0
2019-02-11 10:45:00,129.72,129.8,129.57,129.57,6836.0,129.72,129.8,129.57,129.57,6836.0
2019-02-11 10:50:00,129.57,129.67,129.52,129.59,8306.0,129.57,129.67,129.52,129.59,8306.0
2019-02-11 10:55:00,129.59,129.75,129.59,129.69,3500.0,129.59,129.75,129.59,129.69,3500.0
2019-02-11 11:00:00,129.71,129.78,129.65,129.66,5224.0,129.71,129.78,129.65,129.66,5224.0
2019-02-11 11:05:00,129.67,129.8,129.44,129.47,5400.0,129.67,129.8,129.44,129.47,5400.0
2019-02-11 11:10:00,129.5,129.52,129.44,129.51,3784.0,129.5,129.52,129.44,129.51,3784.0
2019-02-11 11:15:00,129.5,129.63,129.49,129.63,2500.0,129.5,129.63,129.49,129.63,2500.0
2019-02-11 11:20:00,129.67,129.67,129.51,129.51,4682.0,129.67,129.67,129.51,129.51,4682.0
2019-02-11 11:25:00,129.5,129.5,129.39,129.48,4661.0,129.5,129.5,129.39,129.48,4661.0
2019-02-11 11:30:00,129.43,129.44,129.2,129.24,5512.0,129.43,129.44,129.2,129.24,5512.0
2019-02-11 11:35:00,129.27,129.32,129.15,129.26,5940.0,129.27,129.32,129.15,129.26,5940.0
2019-02-11 11:40:00,129.25,129.42,129.25,129.36,3105.0,129.25,129.42,129.25,129.36,3105.0
2019-02-11 11:45:00,129.43,129.44,129.35,129.44,3300.0,129.43,129.44,129.35,129.44,3300.0
2019-02-11 11:50:00,129.4,129.41,129.15,129.18,12674.0,129.4,129.41,129.15,129.18,12674.0
2019-02-11 11:55:00,129.17,129.24,129.16,129.22,1950.0,129.17,129.24,129.16,129.22,1950.0
2019-02-11 12:00:00,129.19,129.32,129.16,129.31,5502.0,129.19,129.32,129.16,129.31,5502.0
2019-02-11 12:05:00,129.28,129.4,129.23,129.4,3124.0,129.28,129.4,129.23,129.4,3124.0
2019-02-11 12:10:00,129.4,129.42,129.28,129.33,3000.0,129.4,129.42,129.28,129.33,3000.0
2019-02-11 12:15:00,129.33,129.33,129.16,129.16,4720.0,129.33,129.33,129.16,129.16,4720.0
2019-02-11 12:20:00,129.16,129.31,129.1,129.31,6529.0,129.16,129.31,129.1,129.31,6529.0
2019-02-11 12:25:00,129.33,129.33,129.25,129.25,5625.0,129.33,129.33,129.25,129.25,5625.0
2019-02-11 12:30:00,129.24,129.3,129.18,129.27,5300.0,129.24,129.3,129.18,129.27,5300.0
2019-02-11 12:35:00,129.27,129.27,129.21,129.21,911.0,129.27,129.27,129.21,129.21,911.0
2019-02-11 12:40:00,129.2,129.24,129.15,129.2,3800.0,129.2,129.24,129.15,129.2,3800.0
2019-02-11 12:45:00,129.21,129.27,129.16,129.16,2310.0,129.21,129.27,129.16,129.16,2310.0
2019-02-11 12:50:00,129.16,129.22,129.11,129.18,3965.0,129.16,129.22,129.11,129.18,3965.0
2019-02-11 12:55:00,129.16,129.22,129.14,129.22,3000.0,129.16,129.22,129.14,129.22,3000.0
2019-02-11 13:00:00,129.23,129.26,129.2,129.25,3900.0,129.23,129.26,129.2,129.25,3900.0
2019-02-11 13:05:00,129.24,129.38,129.24,129.38,1964.0,129.24,129.38,129.24,129.38,1964.0
2019-02-11 13:10:00,129.42,129.42,129.27,129.31,5682.0,129.42,129.42,129.27,129.31,5682.0
2019-02-11 13:15:00,129.3,129.33,129.25,129.31,7126.0,129.3,129.33,129.25,129.31,7126.0
2019-02-11 13:20:00,129.34,129.34,129.27,129.27,1700.0,129.34,129.34,129.27,129.27,1700.0
2019-02-11 13:25:00,129.29,129.31,129.22,129.22,6212.0,129.29,129.31,129.22,129.22,6212.0
2019-02-11 13:30:00,129.22,129.32,129.22,129.28,5735.0,129.22,129.32,129.22,129.28,5735.0
2019-02-11 13:35:00,129.31,129.34,129.25,129.25,6182.0,129.31,129.34,129.25,129.25,6182.0
2019-02-11 13:40:00,129.23,129.25,129.09,129.13,5344.0,129.23,129.25,129.09,129.13,5344.0
2019-02-11 13:45:00,129.09,129.23,129.07,129.23,2620.0,129.09,129.23,129.07,129.23,2620.0
2019-02-11 13:50:00,129.24,129.29,129.23,129.25,1330.0,129.24,129.29,129.23,129.25,1330.0
2019-02-11 13:55:00,129.24,129.36,129.24,129.36,3845.0,129.24,129.36,129.24,129.36,3845.0
2019-02-11 14:00:00,129.31,129.32,129.11,129.21,10192.0,129.31,129.32,129.11,129.21,10192.0
2019-02-11 14:05:00,129.17,129.21,129.09,129.11,2738.0,129.17,129.21,129.09,129.11,2738.0
2019-02-11 14:10:00,129.1,129.15,129.07,129.09,4652.0,129.1,129.15,129.07,129.09,4652.0
2019-02-11 14:15:00,129.07,129.09,129.05,129.06,2850.0,129.07,129.09,129.05,129.06,2850.0
2019-02-11 14:20:00,129.05,129.08,128.93,128.94,3867.0,129.05,129.08,128.93,128.94,3867.0
2019-02-11 14:25:00,128.93,128.95,128.9,128.9,2300.0,128.93,128.95,128.9,128.9,2300.0
2019-02-11 14:30:00,128.89,128.93,128.82,128.87,6965.0,128.89,128.93,128.82,128.87,6965.0
2019-02-11 14:35:00,128.86,128.87,128.8,128.81,3227.0,128.86,128.87,128.8,128.81,3227.0
2019-02-11 14:40:00,128.81,129.0,128.81,128.98,2549.0,128.81,129.0,128.81,128.98,2549.0
2019-02-11 14:45:00,129.0,129.0,128.89,128.92,5104.0,129.0,129.0,128.89,128.92,5104.0
2019-02-11 14:50:00,128.95,129.0,128.92,128.93,5434.0,128.95,129.0,128.92,128.93,5434.0
2019-02-11 14:55:00,128.91,128.91,128.85,128.87,3648.0,128.91,128.91,128.85,128.87,3648.0
2019-02-11 15:00:00,128.89,129.07,128.88,129.0,9297.0,128.89,129.07,128.88,129.0,9297.0
2019-02-11 15:05:00,128.99,129.02,128.91,129.0,9134.0,128.99,129.02,128.91,129.0,9134.0
2019-02-11 15:10:00,129.0,129.02,128.93,128.95,11996.0,129.0,129.02,128.93,128.95,11996.0
2019-02-11 15:15:00,128.96,129.05,128.87,128.94,9303.0,128.96,129.05,128.87,128.94,9303.0
2019-02-11 15:20:00,128.95,129.02,128.95,128.98,4713.0,128.95,129.02,128.95,128.98,4713.0
2019-02-11 15:25:00,128.98,129.0,128.96,128.97,4883.0,128.98,129.0,128.96,128.97,4883.0
2019-02-11 15:30:00,128.97,128.98,128.79,128.8,10259.0,128.97,128.98,128.79,128.8,10259.0
2019-02-11 15:35:00,128.81,129.09,128.77,129.08,22535.0,128.81,129.09,128.77,129.08,22535.0
2019-02-11 15:40:00,129.06,129.07,128.9,128.91,12184.0,129.06,129.07,128.9,128.91,12184.0
2019-02-11 15:45:00,128.89,128.98,128.81,128.88,26687.0,128.89,128.98,128.81,128.88,26687.0
2019-02-11 15:50:00,128.9,128.97,128.85,128.92,35087.0,128.9,128.97,128.85,128.92,35087.0
2019-02-11 15:55:00,128.91,129.22,128.89,129.08,54684.0,128.91,129.22,128.89,129.08,54684.0
2019-02-12 09:30:00,129.78,129.9,129.48,129.52,15550.0,129.78,129.9,129.48,129.52,15550.0
2019-02-12 09:35:00,129.6,129.78,129.0,129.05,109152.0,129.6,129.78,129.0,129.05,109152.0
2019-02-12 09:40:00,129.01,129.26,128.9,129.18,7100.0,129.01,129.26,128.9,129.18,7100.0
2019-02-12 09:45:00,129.13,129.31,129.01,129.31,9576.0,129.13,129.31,129.01,129.31,9576.0
2019-02-12 09:50:00,129.35,129.55,129.2,129.35,8038.0,129.35,129.55,129.2,129.35,8038.0
2019-02-12 09:55:00,129.48,129.62,129.42,129.44,21305.0,129.48,129.62,129.42,129.44,21305.0
2019-02-12 10:00:00,129.52,129.66,129.42,129.65,2821.0,129.52,129.66,129.42,129.65,2821.0
2019-02-12 10:05:00,129.57,129.98,129.5,129.89,7621.0,129.57,129.98,129.5,129.89,7621.0
2019-02-12 10:10:00,129.94,129.94,129.79,129.92,4300.0,129.94,129.94,129.79,129.92,4300.0
2019-02-12 10:15:00,129.85,129.95,129.85,129.91,6679.0,129.85,129.95,129.85,129.91,6679.0
2019-02-12 10:20:00,129.92,129.96,129.85,129.94,13819.0,129.92,129.96,129.85,129.94,13819.0
2019-02-12 10:25:00,129.95,129.96,129.81,129.91,18377.0,129.95,129.96,129.81,129.91,18377.0
2019-02-12 10:30:00,129.92,129.93,129.74,129.78,15380.0,129.92,129.93,129.74,129.78,15380.0
2019-02-12 10:35:00,129.74,129.87,129.71,129.77,8706.0,129.74,129.87,129.71,129.77,8706.0
2019-02-12 10:40:00,129.77,129.83,129.62,129.64,4732.0,129.77,129.83,129.62,129.64,4732.0
2019-02-12 10:45:00,129.67,129.79,129.67,129.75,6563.0,129.67,129.79,129.67,129.75,6563.0
2019-02-12 10:50:00,129.75,129.83,129.75,129.78,4055.0,129.75,129.83,129.75,129.78,4055.0
2019-02-12 10:55:00,129.8,129.95,129.75,129.85,17400.0,129.8,129.95,129.75,129.85,17400.0
2019-02-12 11:00:00,129.87,129.95,129.84,129.88,8837.0,129.87,129.95,129.84,129.88,8837.0
2019-02-12 11:05:00,129.88,129.96,129.76,129.82,15780.0,129.88,129.96,129.76,129.82,15780.0
2019-02-12 11:10:00,129.82,130.0,129.77,129.77,26459.0,129.82,130.0,129.77,129.77,26459.0
2019-02-12 11:15:00,129.78,129.94,129.77,129.87,14943.0,129.78,129.94,129.77,129.87,14943.0
2019-02-12 11:20:00,129.9,129.98,129.87,129.9,20050.0,129.9,129.98,129.87,129.9,20050.0
2019-02-12 11:25:00,129.94,129.99,129.86,129.93,27675.0,129.94,129.99,129.86,129.93,27675.0
2019-02-12 11:30:00,129.95,129.98,129.86,129.88,14846.0,129.95,129.98,129.86,129.88,14846.0
2019-02-12 11:35:00,129.84,129.9,129.76,129.76,11953.0,129.84,129.9,129.76,129.76,11953.0
2019-02-12 11:40:00,129.78,129.9,129.78,129.8,9503.0,129.78,129.9,129.78,129.8,9503.0
2019-02-12 11:45:00,129.78,129.97,129.78,129.97,13111.0,129.78,129.97,129.78,129.97,13111.0
2019-02-12 11:50:00,129.98,129.98,129.88,129.95,22235.0,129.98,129.98,129.88,129.95,22235.0
2019-02-12 11:55:00,129.96,129.96,129.89,129.9,5747.0,129.96,129.96,129.89,129.9,5747.0
2019-02-12 12:00:00,129.96,129.96,129.89,129.91,51020.0,129.96,129.96,129.89,129.91,51020.0
2019-02-12 12:05:00,129.93,129.95,129.89,129.95,8678.0,129.93,129.95,129.89,129.95,8678.0
2019-02-12 12:10:00,129.95,129.95,129.85,129.85,10408.0,129.95,129.95,129.85,129.85,10408.0
2019-02-12 12:15:00,129.85,129.93,129.78,129.83,36734.0,129.85,129.93,129.78,129.83,36734.0
2019-02-12 12:20:00,129.81,129.87,129.79,129.8,7958.0,129.81,129.87,129.79,129.8,7958.0
2019-02-12 12:25:00,129.78,129.8,129.7,129.8,6465.0,129.78,129.8,129.7,129.8,6465.0
2019-02-12 12:30:00,129.83,129.93,129.83,129.86,9335.0,129.83,129.93,129.83,129.86,9335.0
2019-02-12 12:35:00,129.86,129.87,129.82,129.83,6819.0,129.86,129.87,129.82,129.83,6819.0
2019-02-12 12:40:00,129.86,129.97,129.8,129.95,53577.0,129.86,129.97,129.8,129.95,53577.0
2019-02-12 12:45:00,129.95,129.96,129.92,129.96,13820.0,129.95,129.96,129.92,129.96,13820.0
2019-02-12 12:50:00,129.96,129.96,129.93,129.95,12168.0,129.96,129.96,129.93,129.95,12168.0
2019-02-12 12:55:00,129.95,130.9,129.92,130.9,135784.0,129.95,130.9,129.92,130.9,135784.0
2019-02-12 13:00:00,130.94,130.97,130.67,130.71,6100.0,130.94,130.97,130.67,130.71,6100.0
2019-02-12 13:05:00,130.7,130.96,130.57,130.96,5597.0,130.7,130.96,130.57,130.96,5597.0
2019-02-12 13:10:00,130.97,131.03,130.7,130.73,7501.0,130.97,131.03,130.7,130.73,7501.0
2019-02-12 13:15:00,130.74,130.89,130.65,130.89,2776.0,130.74,130.89,130.65,130.89,2776.0
2019-02-12 13:20:00,130.9,131.05,130.88,131.05,4527.0,130.9,131.05,130.88,131.05,4527.0
2019-02-12 13:25:00,131.05,131.17,131.05,131.13,4336.0,131.05,131.17,131.05,131.13,4336.0
2019-02-12 13:30:00,131.13,131.36,131.05,131.33,8823.0,131.13,131.36,131.05,131.33,8823.0
2019-02-12 13:35:00,131.35,131.4,131.26,131.35,7194.0,131.35,131.4,131.26,131.35,7194.0
2019-02-12 13:40:00,131.37,131.47,131.32,131.4,6226.0,131.37,131.47,131.32,131.4,6226.0
2019-02-12 13:45:00,131.39,131.39,131.22,131.22,3844.0,131.39,131.39,131.22,131.22,3844.0
2019-02-12 13:50:00,131.24,131.44,131.23,131.42,2901.0,131.24,131.44,131.23,131.42,2901.0
2019-02-12 13:55:00,131.44,131.54,131.4,131.51,5809.0,131.44,131.54,131.4,131.51,5809.0
2019-02-12 14:00:00,131.51,131.58,131.34,131.41,12482.0,131.51,131.58,131.34,131.41,12482.0
2019-02-12 14:05:00,131.4,131.41,131.31,131.34,6318.0,131.4,131.41,131.31,131.34,6318.0
2019-02-12 14:10:00,131.29,131.34,131.21,131.22,7450.0,131.29,131.34,131.21,131.22,7450.0
2019-02-12 14:15:00,131.21,131.3,131.21,131.29,4619.0,131.21,131.3,131.21,131.29,4619.0
2019-02-12 14:20:00,131.3,131.58,131.3,131.53,8761.0,131.3,131.58,131.3,131.53,8761.0
2019-02-12 14:25:00,131.48,131.49,131.32,131.4,6491.0,131.48,131.49,131.32,131.4,6491.0
2019-02-12 14:30:00,131.42,131.42,131.17,131.19,6275.0,131.42,131.42,131.17,131.19,6275.0
2019-02-12 14:35:00,131.17,131.21,131.02,131.07,13921.0,131.17,131.21,131.02,131.07,13921.0
2019-02-12 14:40:00,131.06,131.1,130.96,131.1,6818.0,131.06,131.1,130.96,131.1,6818.0
2019-02-12 14:45:00,131.09,131.09,130.95,131.01,10212.0,131.09,131.09,130.95,131.01,10212.0
2019-02-12 14:50:00,131.0,131.02,130.89,130.95,14486.0,131.0,131.02,130.89,130.95,14486.0
2019-02-12 14:55:00,130.96,131.02,130.95,130.97,7057.0,130.96,131.02,130.95,130.97,7057.0
2019-02-12 15:00:00,130.97,131.02,130.94,131.0,7498.0,130.97,131.02,130.94,131.0,7498.0
2019-02-12 15:05:00,131.0,131.09,130.96,131.09,10037.0,131.0,131.09,130.96,131.09,10037.0
2019-02-12 15:10:00,131.11,131.25,131.1,131.24,7013.0,131.11,131.25,131.1,131.24,7013.0
2019-02-12 15:15:00,131.22,131.43,131.22,131.39,9038.0,131.22,131.43,131.22,131.39,9038.0
2019-02-12 15:20:00,131.41,131.43,131.21,131.25,11888.0,131.41,131.43,131.21,131.25,11888.0
2019-02-12 15:25:00,131.27,131.33,131.24,131.29,8724.0,131.27,131.33,131.24,131.29,8724.0
2019-02-12 15:30:00,131.28,131.44,131.28,131.4,12547.0,131.28,131.44,131.28,131.4,12547.0
2019-02-12 15:35:00,131.43,131.43,131.27,131.31,9783.0,131.43,131.43,131.27,131.31,9783.0
2019-02-12 15:40:00,131.33,131.42,131.28,131.35,20262.0,131.33,131.42,131.28,131.35,20262.0
2019-02-12 15:45:00,131.34,131.45,131.34,131.45,19402.0,131.34,131.45,131.34,131.45,19402.0
2019-02-12 15:50:00,131.45,131.58,131.45,131.56,32650.0,131.45,131.58,131.45,131.56,32650.0
2019-02-12 15:55:00,131.59,131.83,131.57,131.65,83273.0,131.59,131.83,131.57,131.65,83273.0
2019-02-13 09:30:00,132.29,132.37,131.04,131.42,36372.0,132.29,132.37,131.04,131.42,36372.0
2019-02-13 09:35:00,131.27,132.0,131.27,131.93,9066.0,131.27,132.0,131.27,131.93,9066.0
2019-02-13 09:40:00,131.85,132.0,131.82,131.83,7541.0,131.85,132.0,131.82,131.83,7541.0
2019-02-13 09:45:00,131.86,131.86,131.64,131.84,6356.0,131.86,131.86,131.64,131.84,6356.0
2019-02-13 09:50:00,131.77,131.87,131.74,131.82,7171.0,131.77,131.87,131.74,131.82,7171.0
2019-02-13 09:55:00,131.83,131.91,131.55,131.65,7369.0,131.83,131.91,131.55,131.65,7369.0
2019-02-13 10:00:00,131.68,131.68,131.53,131.64,6034.0,131.68,131.68,131.53,131.64,6034.0
2019-02-13 10:05:00,131.63,131.66,131.36,131.42,5773.0,131.63,131.66,131.36,131.42,5773.0
2019-02-13 10:10:00,131.41,131.47,131.13,131.22,11374.0,131.41,131.47,131.13,131.22,11374.0
2019-02-13 10:15:00,131.26,131.31,131.15,131.3,12592.0,131.26,131.31,131.15,131.3,12592.0
2019-02-13 10:20:00,131.3,131.35,131.13,131.21,16182.0,131.3,131.35,131.13,131.21,16182.0
2019-02-13 10:25:00,131.19,131.34,131.19,131.3,13592.0,131.19,131.34,131.19,131.3,13592.0
2019-02-13 10:30:00,131.31,131.36,131.12,131.16,18797.0,131.31,131.36,131.12,131.16,18797.0
2019-02-13 10:35:00,131.19,131.37,131.18,131.21,6472.0,131.19,131.37,131.18,131.21,6472.0
2019-02-13 10:40:00,131.22,131.29,131.16,131.25,3729.0,131.22,131.29,131.16,131.25,3729.0
2019-02-13 10:45:00,131.25,131.29,131.03,131.1,13532.0,131.25,131.29,131.03,131.1,13532.0
2019-02-13 10:50:00,131.1,131.11,130.98,131.08,21426.0,131.1,131.11,130.98,131.08,21426.0
2019-02-13 10:55:00,131.06,131.49,131.05,131.47,25399.0,131.06,131.49,131.05,131.47,25399.0
2019-02-13 11:00:00,131.5,131.52,131.43,131.48,22632.0,131.5,131.52,131.43,131.48,22632.0
2019-02-13 11:05:00,131.46,131.5,131.36,131.36,5131.0,131.46,131.5,131.36,131.36,5131.0
2019-02-13 11:10:00,131.34,131.34,131.14,131.14,5666.0,131.34,131.34,131.14,131.14,5666.0
2019-02-13 11:15:00,131.09,131.21,130.86,130.86,8270.0,131.09,131.21,130.86,130.86,8270.0
2019-02-13 11:20:00,130.91,130.95,130.82,130.84,2947.0,130.91,130.95,130.82,130.84,2947.0
2019-02-13 11:25:00,130.8,130.8,130.69,130.71,2200.0,130.8,130.8,130.69,130.71,2200.0
2019-02-13 11:30:00,130.69,130.69,130.3,130.3,4804.0,130.69,130.69,130.3,130.3,4804.0
2019-02-13 11:35:00,130.29,130.36,130.17,130.2,19779.0,130.29,130.36,130.17,130.2,19779.0
2019-02-13 11:40:00,130.18,130.33,130.18,130.2,9967.0,130.18,130.33,130.18,130.2,9967.0
2019-02-13 11:45:00,130.22,130.47,130.21,130.46,1900.0,130.22,130.47,130.21,130.46,1900.0
2019-02-13 11:50:00,130.44,130.51,130.43,130.45,3304.0,130.44,130.51,130.43,130.45,3304.0
2019-02-13 11:55:00,130.42,130.46,130.31,130.4,6008.0,130.42,130.46,130.31,130.4,6008.0
2019-02-13 12:00:00,130.37,130.48,130.37,130.44,8780.0,130.37,130.48,130.37,130.44,8780.0
2019-02-13 12:05:00,130.43,130.43,130.28,130.31,3329.0,130.43,130.43,130.28,130.31,3329.0
2019-02-13 12:10:00,130.3,130.44,130.3,130.39,5689.0,130.3,130.44,130.3,130.39,5689.0
2019-02-13 12:15:00,130.38,130.41,130.27,130.32,5443.0,130.38,130.41,130.27,130.32,5443.0
2019-02-13 12:20:00,130.32,130.37,130.27,130.34,5940.0,130.32,130.37,130.27,130.34,5940.0
2019-02-13 12:25:00,130.35,130.38,130.3,130.34,20183.0,130.35,130.38,130.3,130.34,20183.0
2019-02-13 12:30:00,130.34,130.36,130.29,130.32,15819.0,130.34,130.36,130.29,130.32,15819.0
2019-02-13 12:35:00,130.33,130.35,130.3,130.34,4817.0,130.33,130.35,130.3,130.34,4817.0
2019-02-13 12:40:00,130.33,130.51,130.32,130.48,14366.0,130.33,130.51,130.32,130.48,14366.0
2019-02-13 12:45:00,130.48,130.6,130.45,130.45,7745.0,130.48,130.6,130.45,130.45,7745.0
2019-02-13 12:50:00,130.47,130.48,130.35,130.37,5139.0,130.47,130.48,130.35,130.37,5139.0
2019-02-13 12:55:00,130.37,130.46,130.35,130.46,3314.0,130.37,130.46,130.35,130.46,3314.0
2019-02-13 13:00:00,130.43,130.44,130.39,130.44,4632.0,130.43,130.44,130.39,130.44,4632.0
2019-02-13 13:05:00,130.46,130.49,130.4,130.41,5900.0,130.46,130.49,130.4,130.41,5900.0
2019-02-13 13:10:00,130.37,130.46,130.35,130.4,6090.0,130.37,130.46,130.35,130.4,6090.0
2019-02-13 13:15:00,130.39,130.48,130.38,130.46,5233.0,130.39,130.48,130.38,130.46,5233.0
2019-02-13 13:20:00,130.45,130.62,130.45,130.61,5428.0,130.45,130.62,130.45,130.61,5428.0
2019-02-13 13:25:00,130.61,130.73,130.56,130.69,27394.0,130.61,130.73,130.56,130.69,27394.0
2019-02-13 13:30:00,130.7,130.77,130.67,130.74,3285.0,130.7,130.77,130.67,130.74,3285.0
2019-02-13 13:35:00,130.77,130.88,130.69,130.73,8365.0,130.77,130.88,130.69,130.73,8365.0
2019-02-13 13:40:00,130.71,130.74,130.67,130.72,3073.0,130.71,130.74,130.67,130.72,3073.0
2019-02-13 13:45:00,130.72,130.73,130.67,130.7,3157.0,130.72,130.73,130.67,130.7,3157.0
2019-02-13 13:50:00,130.72,130.72,130.58,130.63,8408.0,130.72,130.72,130.58,130.63,8408.0
2019-02-13 13:55:00,130.6,130.64,130.56,130.61,6447.0,130.6,130.64,130.56,130.61,6447.0
2019-02-13 14:00:00,130.6,130.76,130.58,130.62,11111.0,130.6,130.76,130.58,130.62,11111.0
2019-02-13 14:05:00,130.58,130.82,130.57,130.71,9563.0,130.58,130.82,130.57,130.71,9563.0
2019-02-13 14:10:00,130.71,130.86,130.69,130.75,27502.0,130.71,130.86,130.69,130.75,27502.0
2019-02-13 14:15:00,130.78,130.99,130.75,130.96,14368.0,130.78,130.99,130.75,130.96,14368.0
2019-02-13 14:20:00,130.93,131.03,130.93,131.0,12044.0,130.93,131.03,130.93,131.0,12044.0
2019-02-13 14:25:00,131.03,131.03,130.93,131.03,9920.0,131.03,131.03,130.93,131.03,9920.0
2019-02-13 14:30:00,130.98,131.03,130.82,130.85,13576.0,130.98,131.03,130.82,130.85,13576.0
2019-02-13 14:35:00,130.87,131.13,130.86,131.13,11839.0,130.87,131.13,130.86,131.13,11839.0
2019-02-13 14:40:00,131.18,131.39,131.18,131.35,2995.0,131.18,131.39,131.18,131.35,2995.0
2019-02-13 14:45:00,131.39,131.39,131.17,131.28,7376.0,131.39,131.39,131.17,131.28,7376.0
2019-02-13 14:50:00,131.28,131.41,131.28,131.32,4096.0,131.28,131.41,131.28,131.32,4096.0
2019-02-13 14:55:00,131.29,131.59,131.18,131.55,5959.0,131.29,131.59,131.18,131.55,5959.0
2019-02-13 15:00:00,131.52,131.63,131.49,131.59,17784.0,131.52,131.63,131.49,131.59,17784.0
2019-02-13 15:05:00,131.62,131.62,131.54,131.58,7449.0,131.62,131.62,131.54,131.58,7449.0
2019-02-13 15:10:00,131.56,131.79,131.56,131.68,59928.0,131.56,131.79,131.56,131.68,59928.0
2019-02-13 15:15:00,131.69,132.25,131.69,131.95,35628.0,131.69,132.25,131.69,131.95,35628.0
2019-02-13 15:20:00,131.95,131.98,131.78,131.83,5130.0,131.95,131.98,131.78,131.83,5130.0
2019-02-13 15:25:00,131.83,131.97,131.8,131.88,7950.0,131.83,131.97,131.8,131.88,7950.0
2019-02-13 15:30:00,131.9,132.08,131.88,131.91,12399.0,131.9,132.08,131.88,131.91,12399.0
2019-02-13 15:35:00,131.9,132.07,131.89,131.9,13137.0,131.9,132.07,131.89,131.9,13137.0
2019-02-13 15:40:00,131.92,132.01,131.89,131.91,15024.0,131.92,132.01,131.89,131.91,15024.0
2019-02-13 15:45:00,131.92,131.99,131.74,131.81,42553.0,131.92,131.99,131.74,131.81,42553.0
2019-02-13 15:50:00,131.81,132.0,131.64,131.95,39122.0,131.81,132.0,131.64,131.95,39122.0
2019-02-13 15:55:00,131.94,131.99,131.77,131.79,67988.0,131.94,131.99,131.77,131.79,67988.0
2019-02-14 09:30:00,135.0,137.94,135.0,137.75,96970.0,135.0,137.94,135.0,137.75,96970.0
2019-02-14 09:35:00,137.41,139.83,137.41,139.49,62259.0,137.41,139.83,137.41,139.49,62259.0
2019-02-14 09:40:00,139.39,139.86,139.24,139.43,33014.0,139.39,139.86,139.24,139.43,33014.0
2019-02-14 09:45:00,139.47,139.87,138.85,139.67,51196.0,139.47,139.87,138.85,139.67,51196.0
2019-02-14 09:50:00,139.68,140.0,139.29,139.7,99708.0,139.68,140.0,139.29,139.7,99708.0
2019-02-14 09:55:00,139.88,141.36,139.61,140.89,143021.0,139.88,141.36,139.61,140.89,143021.0
2019-02-14 10:00:00,141.02,141.05,140.01,140.53,55324.0,141.02,141.05,140.01,140.53,55324.0
2019-02-14 10:05:00,140.65,140.77,139.93,140.09,73099.0,140.65,140.77,139.93,140.09,73099.0
2019-02-14 10:10:00,140.1,140.39,139.8,139.99,84361.0,140.1,140.39,139.8,139.99,84361.0
2019-02-14 10:15:00,140.08,140.71,140.05,140.17,46164.0,140.08,140.71,140.05,140.17,46164.0
2019-02-14 10:20:00,140.25,140.48,140.05,140.17,77324.0,140.25,140.48,140.05,140.17,77324.0
2019-02-14 10:25:00,140.12,140.35,139.96,140.25,48055.0,140.12,140.35,139.96,140.25,48055.0
2019-02-14 10:30:00,140.25,140.59,140.17,140.31,58501.0,140.25,140.59,140.17,140.31,58501.0
2019-02-14 10:35:00,140.27,140.4,139.5,140.14,54903.0,140.27,140.4,139.5,140.14,54903.0
2019-02-14 10:40:00,140.07,140.88,140.07,140.73,63277.0,140.07,140.88,140.07,140.73,63277.0
2019-02-14 10:45:00,140.75,140.9,140.26,140.74,52650.0,140.75,140.9,140.26,140.74,52650.0
2019-02-14 10:50:00,140.81,140.89,140.27,140.31,42705.0,140.81,140.89,140.27,140.31,42705.0
2019-02-14 10:55:00,140.36,140.76,140.23,140.37,42567.0,140.36,140.76,140.23,140.37,42567.0
2019-02-14 11:00:00,140.46,140.65,140.32,140.38,29844.0,140.46,140.65,140.32,140.38,29844.0
2019-02-14 11:05:00,140.41,140.64,140.39,140.56,34015.0,140.41,140.64,140.39,140.56,34015.0
2019-02-14 11:10:00,140.56,140.79,140.55,140.61,62637.0,140.56,140.79,140.55,140.61,62637.0
2019-02-14 11:15:00,140.61,140.76,140.58,140.75,29554.0,140.61,140.76,140.58,140.75,29554.0
2019-02-14 11:20:00,140.72,140.79,140.59,140.78,28258.0,140.72,140.79,140.59,140.78,28258.0
2019-02-14 11:25:00,140.79,141.59,140.77,141.52,37295.0,140.79,141.59,140.77,141.52,37295.0
2019-02-14 11:30:00,141.55,141.61,141.13,141.49,31693.0,141.55,141.61,141.13,141.49,31693.0
2019-02-14 11:35:00,141.5,141.56,141.25,141.5,19342.0,141.5,141.56,141.25,141.5,19342.0
2019-02-14 11:40:00,141.55,141.7,141.14,141.3,27007.0,141.55,141.7,141.14,141.3,27007.0
2019-02-14 11:45:00,141.27,141.43,141.15,141.38,23508.0,141.27,141.43,141.15,141.38,23508.0
2019-02-14 11:50:00,141.42,141.54,140.93,141.13,25027.0,141.42,141.54,140.93,141.13,25027.0
2019-02-14 11:55:00,141.14,141.2,140.99,141.05,17894.0,141.14,141.2,140.99,141.05,17894.0
2019-02-14 12:00:00,141.1,141.91,141.1,141.86,9207.0,141.1,141.91,141.1,141.86,9207.0
2019-02-14 12:05:00,141.82,141.82,141.38,141.51,21802.0,141.82,141.82,141.38,141.51,21802.0
2019-02-14 12:10:00,141.55,142.0,141.51,142.0,6829.0,141.55,142.0,141.51,142.0,6829.0
2019-02-14 12:15:00,142.0,142.69,141.95,142.62,21857.0,142.0,142.69,141.95,142.62,21857.0
2019-02-14 12:20:00,142.62,142.84,142.35,142.7,17284.0,142.62,142.84,142.35,142.7,17284.0
2019-02-14 12:25:00,142.78,143.42,142.77,142.82,25095.0,142.78,143.42,142.77,142.82,25095.0
2019-02-14 12:30:00,142.82,142.89,142.2,142.26,21911.0,142.82,142.89,142.2,142.26,21911.0
2019-02-14 12:35:00,142.32,142.66,142.21,142.22,21194.0,142.32,142.66,142.21,142.22,21194.0
2019-02-14 12:40:00,142.28,142.29,141.82,142.1,37086.0,142.28,142.29,141.82,142.1,37086.0
2019-02-14 12:45:00,142.08,142.36,142.08,142.19,15489.0,142.08,142.36,142.08,142.19,15489.0
2019-02-14 12:50:00,142.22,142.26,141.83,141.83,9920.0,142.22,142.26,141.83,141.83,9920.0
2019-02-14 12:55:00,141.88,142.11,141.88,141.97,7557.0,141.88,142.11,141.88,141.97,7557.0
2019-02-14 13:00:00,142.02,142.16,141.87,141.93,10831.0,142.02,142.16,141.87,141.93,10831.0
2019-02-14 13:05:00,141.92,142.12,141.9,142.02,8009.0,141.92,142.12,141.9,142.02,8009.0
2019-02-14 13:10:00,142.03,142.13,141.81,141.81,8079.0,142.03,142.13,141.81,141.81,8079.0
2019-02-14 13:15:00,141.87,141.96,141.65,141.79,9644.0,141.87,141.96,141.65,141.79,9644.0
2019-02-14 13:20:00,141.75,141.83,141.61,141.62,22972.0,141.75,141.83,141.61,141.62,22972.0
2019-02-14 13:25:00,141.62,141.7,141.56,141.6,13708.0,141.62,141.7,141.56,141.6,13708.0
2019-02-14 13:30:00,141.62,141.65,141.43,141.56,14894.0,141.62,141.65,141.43,141.56,14894.0
2019-02-14 13:35:00,141.59,141.78,141.15,141.25,55169.0,141.59,141.78,141.15,141.25,55169.0
2019-02-14 13:40:00,141.18,141.37,141.16,141.31,8054.0,141.18,141.37,141.16,141.31,8054.0
2019-02-14 13:45:00,141.31,141.44,141.29,141.36,13698.0,141.31,141.44,141.29,141.36,13698.0
2019-02-14 13:50:00,141.39,141.44,141.08,141.23,18699.0,141.39,141.44,141.08,141.23,18699.0
2019-02-14 13:55:00,141.27,141.28,140.89,141.04,24709.0,141.27,141.28,140.89,141.04,24709.0
2019-02-14 14:00:00,141.01,141.06,140.83,140.87,15407.0,141.01,141.06,140.83,140.87,15407.0
2019-02-14 14:05:00,140.87,141.32,140.87,141.06,24312.0,140.87,141.32,140.87,141.06,24312.0
2019-02-14 14:10:00,141.05,141.21,141.0,141.13,30086.0,141.05,141.21,141.0,141.13,30086.0
2019-02-14 14:15:00,141.13,141.22,141.03,141.07,28958.0,141.13,141.22,141.03,141.07,28958.0
2019-02-14 14:20:00,141.07,141.61,141.06,141.58,33479.0,141.07,141.61,141.06,141.58,33479.0
2019-02-14 14:25:00,141.63,141.76,141.41,141.46,22519.0,141.63,141.76,141.41,141.46,22519.0
2019-02-14 14:30:00,141.46,141.62,141.37,141.62,15260.0,141.46,141.62,141.37,141.62,15260.0
2019-02-14 14:35:00,141.65,141.67,141.27,141.27,24060.0,141.65,141.67,141.27,141.27,24060.0
2019-02-14 14:40:00,141.25,141.62,141.23,141.61,14207.0,141.25,141.62,141.23,141.61,14207.0
2019-02-14 14:45:00,141.65,141.7,141.44,141.65,19241.0,141.65,141.7,141.44,141.65,19241.0
2019-02-14 14:50:00,141.64,141.67,141.45,141.47,10869.0,141.64,141.67,141.45,141.47,10869.0
2019-02-14 14:55:00,141.49,141.54,141.21,141.38,16536.0,141.49,141.54,141.21,141.38,16536.0
2019-02-14 15:00:00,141.41,141.59,141.37,141.39,14760.0,141.41,141.59,141.37,141.39,14760.0
2019-02-14 15:05:00,141.38,141.75,141.28,141.33,22000.0,141.38,141.75,141.28,141.33,22000.0
2019-02-14 15:10:00,141.33,141.38,141.0,141.05,18492.0,141.33,141.38,141.0,141.05,18492.0
2019-02-14 15:15:00,141.07,141.18,141.02,141.12,19314.0,141.07,141.18,141.02,141.12,19314.0
2019-02-14 15:20:00,141.12,141.41,141.01,141.38,18607.0,141.12,141.41,141.01,141.38,18607.0
2019-02-14 15:25:00,141.36,141.66,141.35,141.5,21809.0,141.36,141.66,141.35,141.5,21809.0
2019-02-14 15:30:00,141.5,141.66,141.43,141.64,15565.0,141.5,141.66,141.43,141.64,15565.0
2019-02-14 15:35:00,141.65,141.73,141.54,141.56,39064.0,141.65,141.73,141.54,141.56,39064.0
2019-02-14 15:40:00,141.56,141.68,141.54,141.61,36366.0,141.56,141.68,141.54,141.61,36366.0
2019-02-14 15:45:00,141.62,141.62,141.11,141.17,44159.0,141.62,141.62,141.11,141.17,44159.0
2019-02-14 15:50:00,141.11,141.14,140.99,141.09,68502.0,141.11,141.14,140.99,141.09,68502.0
2019-02-14 15:55:00,141.09,141.2,141.0,141.13,108421.0,141.09,141.2,141.0,141.13,108421.0
2019-02-15 09:30:00,142.81,143.36,141.32,141.32,69129.0,142.81,143.36,141.32,141.32,69129.0
2019-02-15 09:35:00,141.78,142.39,141.63,141.91,56886.0,141.78,142.39,141.63,141.91,56886.0
2019-02-15 09:40:00,141.48,142.65,141.4,142.11,73627.0,141.48,142.65,141.4,142.11,73627.0
2019-02-15 09:45:00,142.11,142.89,142.02,142.89,15302.0,142.11,142.89,142.02,142.89,15302.0
2019-02-15 09:50:00,142.77,142.83,141.98,142.45,16421.0,142.77,142.83,141.98,142.45,16421.0
2019-02-15 09:55:00,142.45,142.57,142.14,142.33,13479.0,142.45,142.57,142.14,142.33,13479.0
2019-02-15 10:00:00,142.31,142.44,141.9,141.99,143847.0,142.31,142.44,141.9,141.99,143847.0
2019-02-15 10:05:00,142.02,142.33,141.91,142.17,5635.0,142.02,142.33,141.91,142.17,5635.0
2019-02-15 10:10:00,142.14,142.18,141.83,142.11,9114.0,142.14,142.18,141.83,142.11,9114.0
2019-02-15 10:15:00,142.06,142.24,141.89,141.97,7030.0,142.06,142.24,141.89,141.97,7030.0
2019-02-15 10:20:00,141.96,141.96,141.57,141.96,8232.0,141.96,141.96,141.57,141.96,8232.0
2019-02-15 10:25:00,141.96,141.96,141.46,141.46,5376.0,141.96,141.96,141.46,141.46,5376.0
2019-02-15 10:30:00,141.49,142.07,141.49,141.91,9270.0,141.49,142.07,141.49,141.91,9270.0
2019-02-15 10:35:00,142.04,142.05,141.3,141.63,6846.0,142.04,142.05,141.3,141.63,6846.0
2019-02-15 10:40:00,141.7,142.04,141.66,141.66,6371.0,141.7,142.04,141.66,141.66,6371.0
2019-02-15 10:45:00,141.73,141.97,141.73,141.77,4551.0,141.73,141.97,141.73,141.77,4551.0
2019-02-15 10:50:00,141.69,142.19,141.64,141.84,6790.0,141.69,142.19,141.64,141.84,6790.0
2019-02-15 10:55:00,141.95,142.19,141.91,141.95,11665.0,141.95,142.19,141.91,141.95,11665.0
2019-02-15 11:00:00,141.96,142.02,141.85,141.89,5500.0,141.96,142.02,141.85,141.89,5500.0
2019-02-15 11:05:00,141.89,141.92,141.71,141.71,6069.0,141.89,141.92,141.71,141.71,6069.0
2019-02-15 11:10:00,141.66,141.77,141.53,141.76,6658.0,141.66,141.77,141.53,141.76,6658.0
2019-02-15 11:15:00,141.69,141.69,141.16,141.25,17350.0,141.69,141.69,141.16,141.25,17350.0
2019-02-15 11:20:00,141.25,141.25,140.91,141.12,14728.0,141.25,141.25,140.91,141.12,14728.0
2019-02-15 11:25:00,141.29,141.4,141.08,141.09,16039.0,141.29,141.4,141.08,141.09,16039.0
2019-02-15 11:30:00,141.11,141.17,141.0,141.03,8838.0,141.11,141.17,141.0,141.03,8838.0
2019-02-15 11:35:00,141.0,141.02,140.85,140.94,6539.0,141.0,141.02,140.85,140.94,6539.0
2019-02-15 11:40:00,141.0,141.01,140.61,140.68,9193.0,141.0,141.01,140.61,140.68,9193.0
2019-02-15 11:45:00,140.63,140.68,140.45,140.63,6481.0,140.63,140.68,140.45,140.63,6481.0
2019-02-15 11:50:00,140.58,140.93,140.58,140.74,17702.0,140.58,140.93,140.58,140.74,17702.0
2019-02-15 11:55:00,140.78,140.82,140.58,140.64,4667.0,140.78,140.82,140.58,140.64,4667.0
2019-02-15 12:00:00,140.55,140.6,140.41,140.44,8063.0,140.55,140.6,140.41,140.44,8063.0
2019-02-15 12:05:00,140.47,140.73,140.45,140.69,3474.0,140.47,140.73,140.45,140.69,3474.0
2019-02-15 12:10:00,140.68,140.8,140.61,140.61,11273.0,140.68,140.8,140.61,140.61,11273.0
2019-02-15 12:15:00,140.6,140.7,140.57,140.69,7339.0,140.6,140.7,140.57,140.69,7339.0
2019-02-15 12:20:00,140.71,140.89,140.7,140.71,4100.0,140.71,140.89,140.7,140.71,4100.0
2019-02-15 12:25:00,140.74,140.83,140.51,140.52,9807.0,140.74,140.83,140.51,140.52,9807.0
2019-02-15 12:30:00,140.51,140.51,140.41,140.49,5564.0,140.51,140.51,140.41,140.49,5564.0
2019-02-15 12:35:00,140.51,140.51,140.32,140.39,8477.0,140.51,140.51,140.32,140.39,8477.0
2019-02-15 12:40:00,140.4,140.4,140.17,140.37,13999.0,140.4,140.4,140.17,140.37,13999.0
2019-02-15 12:45:00,140.42,140.47,140.3,140.47,4932.0,140.42,140.47,140.3,140.47,4932.0
2019-02-15 12:50:00,140.46,140.67,140.46,140.63,6276.0,140.46,140.67,140.46,140.63,6276.0
2019-02-15 12:55:00,140.64,140.71,140.58,140.6,5593.0,140.64,140.71,140.58,140.6,5593.0
2019-02-15 13:00:00,140.57,140.64,140.49,140.53,4800.0,140.57,140.64,140.49,140.53,4800.0
2019-02-15 13:05:00,140.57,140.73,140.55,140.7,5442.0,140.57,140.73,140.55,140.7,5442.0
2019-02-15 13:10:00,140.68,140.8,140.67,140.79,1755.0,140.68,140.8,140.67,140.79,1755.0
2019-02-15 13:15:00,140.8,141.02,140.75,141.02,5270.0,140.8,141.02,140.75,141.02,5270.0
2019-02-15 13:20:00,141.06,141.31,140.98,141.07,8782.0,141.06,141.31,140.98,141.07,8782.0
2019-02-15 13:25:00,141.11,141.29,141.11,141.19,2721.0,141.11,141.29,141.11,141.19,2721.0
2019-02-15 13:30:00,141.17,141.18,141.08,141.15,2404.0,141.17,141.18,141.08,141.15,2404.0
2019-02-15 13:35:00,141.15,141.24,141.09,141.19,2000.0,141.15,141.24,141.09,141.19,2000.0
2019-02-15 13:40:00,141.24,141.28,141.17,141.27,4441.0,141.24,141.28,141.17,141.27,4441.0
2019-02-15 13:45:00,141.24,141.42,141.23,141.42,2000.0,141.24,141.42,141.23,141.42,2000.0
2019-02-15 13:50:00,141.42,141.42,141.24,141.26,5301.0,141.42,141.42,141.24,141.26,5301.0
2019-02-15 13:55:00,141.33,141.33,141.12,141.18,4199.0,141.33,141.33,141.12,141.18,4199.0
2019-02-15 14:00:00,141.22,141.45,141.21,141.39,6200.0,141.22,141.45,141.21,141.39,6200.0
2019-02-15 14:05:00,141.42,141.47,141.34,141.38,9218.0,141.42,141.47,141.34,141.38,9218.0
2019-02-15 14:10:00,141.38,141.47,141.35,141.43,5003.0,141.38,141.47,141.35,141.43,5003.0
2019-02-15 14:15:00,141.39,141.45,141.35,141.43,7387.0,141.39,141.45,141.35,141.43,7387.0
2019-02-15 14:20:00,141.41,141.44,141.3,141.36,7427.0,141.41,141.44,141.3,141.36,7427.0
2019-02-15 14:25:00,141.33,141.36,141.23,141.25,3676.0,141.33,141.36,141.23,141.25,3676.0
2019-02-15 14:30:00,141.28,141.38,141.22,141.34,5847.0,141.28,141.38,141.22,141.34,5847.0
2019-02-15 14:35:00,141.4,141.41,141.28,141.37,3699.0,141.4,141.41,141.28,141.37,3699.0
2019-02-15 14:40:00,141.34,141.48,141.28,141.48,5014.0,141.34,141.48,141.28,141.48,5014.0
2019-02-15 14:45:00,141.43,141.44,141.24,141.4,16949.0,141.43,141.44,141.24,141.4,16949.0
2019-02-15 14:50:00,141.42,141.44,141.33,141.37,7488.0,141.42,141.44,141.33,141.37,7488.0
2019-02-15 14:55:00,141.34,141.5,141.34,141.45,7719.0,141.34,141.5,141.34,141.45,7719.0
2019-02-15 15:00:00,141.48,141.48,141.37,141.4,3242.0,141.48,141.48,141.37,141.4,3242.0
2019-02-15 15:05:00,141.4,141.43,141.34,141.4,22841.0,141.4,141.43,141.34,141.4,22841.0
2019-02-15 15:10:00,141.39,141.6,141.39,141.6,13747.0,141.39,141.6,141.39,141.6,13747.0
2019-02-15 15:15:00,141.56,141.59,141.43,141.43,10846.0,141.56,141.59,141.43,141.43,10846.0
2019-02-15 15:20:00,141.41,141.44,141.34,141.38,13790.0,141.41,141.44,141.34,141.38,13790.0
2019-02-15 15:25:00,141.38,141.53,141.34,141.52,44459.0,141.38,141.53,141.34,141.52,44459.0
2019-02-15 15:30:00,141.52,141.57,141.48,141.57,16301.0,141.52,141.57,141.48,141.57,16301.0
2019-02-15 15:35:00,141.57,141.66,141.56,141.63,86717.0,141.57,141.66,141.56,141.63,86717.0
2019-02-15 15:40:00,141.61,141.64,141.31,141.64,111223.0,141.61,141.64,141.31,141.64,111223.0
2019-02-15 15:45:00,141.67,141.8,141.66,141.78,44476.0,141.67,141.8,141.66,141.78,44476.0
2019-02-15 15:50:00,141.78,141.78,141.57,141.69,48246.0,141.78,141.78,141.57,141.69,48246.0
2019-02-15 15:55:00,141.7,141.93,141.7,141.85,76771.0,141.7,141.93,141.7,141.85,76771.0
2019-02-19 09:30:00,141.32,141.32,140.67,140.86,31293.0,141.32,141.32,140.67,140.86,31293.0
2019-02-19 09:35:00,140.72,141.84,140.72,141.4,13525.0,140.72,141.84,140.72,141.4,13525.0
2019-02-19 09:40:00,141.52,142.0,141.51,141.69,4283.0,141.52,142.0,141.51,141.69,4283.0
2019-02-19 09:45:00,141.7,141.97,141.62,141.66,11473.0,141.7,141.97,141.62,141.66,11473.0
2019-02-19 09:50:00,141.88,142.13,141.66,142.12,15397.0,141.88,142.13,141.66,142.12,15397.0
2019-02-19 09:55:00,142.11,142.67,142.09,142.39,25346.0,142.11,142.67,142.09,142.39,25346.0
2019-02-19 10:00:00,142.27,142.28,141.8,141.8,7281.0,142.27,142.28,141.8,141.8,7281.0
2019-02-19 10:05:00,141.82,142.17,141.82,142.03,9295.0,141.82,142.17,141.82,142.03,9295.0
2019-02-19 10:10:00,142.12,142.12,141.61,141.72,14069.0,142.12,142.12,141.61,141.72,14069.0
2019-02-19 10:15:00,141.69,142.03,141.69,141.78,5359.0,141.69,142.03,141.69,141.78,5359.0
2019-02-19 10:20:00,141.75,141.8,141.66,141.68,3785.0,141.75,141.8,141.66,141.68,3785.0
2019-02-19 10:25:00,141.72,141.78,141.62,141.71,7618.0,141.72,141.78,141.62,141.71,7618.0
2019-02-19 10:30:00,141.62,141.79,141.58,141.75,10932.0,141.62,141.79,141.58,141.75,10932.0
2019-02-19 10:35:00,141.79,141.82,141.59,141.64,16197.0,141.79,141.82,141.59,141.64,16197.0
2019-02-19 10:40:00,141.7,141.8,141.64,141.75,6300.0,141.7,141.8,141.64,141.75,6300.0
2019-02-19 10:45:00,141.71,141.71,141.5,141.66,13353.0,141.71,141.71,141.5,141.66,13353.0
2019-02-19 10:50:00,141.65,141.65,141.45,141.51,25749.0,141.65,141.65,141.45,141.51,25749.0
2019-02-19 10:55:00,141.54,141.64,141.51,141.51,7912.0,141.54,141.64,141.51,141.51,7912.0
2019-02-19 11:00:00,141.47,141.63,141.46,141.61,2731.0,141.47,141.63,141.46,141.61,2731.0
2019-02-19 11:05:00,141.57,141.73,141.57,141.69,17538.0,141.57,141.73,141.57,141.69,17538.0
2019-02-19 11:10:00,141.67,141.73,141.56,141.69,7358.0,141.67,141.73,141.56,141.69,7358.0
2019-02-19 11:15:00,141.72,141.73,141.64,141.64,3577.0,141.72,141.73,141.64,141.64,3577.0
2019-02-19 11:20:00,141.63,141.63,141.46,141.52,3149.0,141.63,141.63,141.46,141.52,3149.0
2019-02-19 11:25:00,141.56,141.56,141.3,141.39,6900.0,141.56,141.56,141.3,141.39,6900.0
2019-02-19 11:30:00,141.39,141.55,141.39,141.46,4836.0,141.39,141.55,141.39,141.46,4836.0
2019-02-19 11:35:00,141.51,141.64,141.46,141.49,5720.0,141.51,141.64,141.46,141.49,5720.0
2019-02-19 11:40:00,141.45,141.53,141.44,141.51,4350.0,141.45,141.53,141.44,141.51,4350.0
2019-02-19 11:45:00,141.54,141.72,141.54,141.59,5189.0,141.54,141.72,141.54,141.59,5189.0
2019-02-19 11:50:00,141.55,141.64,141.52,141.52,1500.0,141.55,141.64,141.52,141.52,1500.0
2019-02-19 11:55:00,141.52,141.58,141.39,141.58,5101.0,141.52,141.58,141.39,141.58,5101.0
2019-02-19 12:00:00,141.63,141.78,141.59,141.78,5999.0,141.63,141.78,141.59,141.78,5999.0
2019-02-19 12:05:00,141.78,141.82,141.7,141.76,3209.0,141.78,141.82,141.7,141.76,3209.0
2019-02-19 12:10:00,141.8,141.9,141.72,141.85,4600.0,141.8,141.9,141.72,141.85,4600.0
2019-02-19 12:15:00,141.78,141.89,141.77,141.81,2838.0,141.78,141.89,141.77,141.81,2838.0
2019-02-19 12:20:00,141.88,141.99,141.82,141.97,4428.0,141.88,141.99,141.82,141.97,4428.0
2019-02-19 12:25:00,141.94,141.96,141.87,141.92,2738.0,141.94,141.96,141.87,141.92,2738.0
2019-02-19 12:30:00,141.94,142.04,141.77,142.0,65800.0,141.94,142.04,141.77,142.0,65800.0
2019-02-19 12:35:00,141.99,142.0,141.82,141.95,7071.0,141.99,142.0,141.82,141.95,7071.0
2019-02-19 12:40:00,141.95,142.04,141.95,141.95,5338.0,141.95,142.04,141.95,141.95,5338.0
2019-02-19 12:45:00,141.94,141.94,141.76,141.8,12317.0,141.94,141.94,141.76,141.8,12317.0
2019-02-19 12:50:00,141.77,141.81,141.75,141.78,1000.0,141.77,141.81,141.75,141.78,1000.0
2019-02-19 12:55:00,141.81,141.87,141.64,141.69,6544.0,141.81,141.87,141.64,141.69,6544.0
2019-02-19 13:00:00,141.69,141.82,141.62,141.82,5343.0,141.69,141.82,141.62,141.82,5343.0
2019-02-19 13:05:00,141.82,141.87,141.66,141.66,4420.0,141.82,141.87,141.66,141.66,4420.0
2019-02-19 13:10:00,141.62,141.76,141.62,141.73,5710.0,141.62,141.76,141.62,141.73,5710.0
2019-02-19 13:15:00,141.77,141.82,141.59,141.77,23425.0,141.77,141.82,141.59,141.77,23425.0
2019-02-19 13:20:00,141.79,141.84,141.58,141.58,3612.0,141.79,141.84,141.58,141.58,3612.0
2019-02-19 13:25:00,141.52,141.55,141.24,141.36,12948.0,141.52,141.55,141.24,141.36,12948.0
2019-02-19 13:30:00,141.32,141.46,141.31,141.46,2380.0,141.32,141.46,141.31,141.46,2380.0
2019-02-19 13:35:00,141.4,141.46,141.33,141.43,5145.0,141.4,141.46,141.33,141.43,5145.0
2019-02-19 13:40:00,141.37,141.5,141.37,141.5,2017.0,141.37,141.5,141.37,141.5,2017.0
2019-02-19 13:45:00,141.5,141.55,141.46,141.53,1900.0,141.5,141.55,141.46,141.53,1900.0
2019-02-19 13:50:00,141.52,141.58,141.17,141.22,6332.0,141.52,141.58,141.17,141.22,6332.0
2019-02-19 13:55:00,141.16,141.22,141.13,141.13,2056.0,141.16,141.22,141.13,141.13,2056.0
2019-02-19 14:00:00,141.16,141.16,140.97,141.03,4543.0,141.16,141.16,140.97,141.03,4543.0
2019-02-19 14:05:00,141.08,141.3,140.99,141.26,5184.0,141.08,141.3,140.99,141.26,5184.0
2019-02-19 14:10:00,141.36,141.55,141.36,141.55,2742.0,141.36,141.55,141.36,141.55,2742.0
2019-02-19 14:15:00,141.54,141.61,141.46,141.61,2700.0,141.54,141.61,141.46,141.61,2700.0
2019-02-19 14:20:00,141.56,141.64,141.5,141.55,3572.0,141.56,141.64,141.5,141.55,3572.0
2019-02-19 14:25:00,141.62,141.64,141.47,141.62,3426.0,141.62,141.64,141.47,141.62,3426.0
2019-02-19 14:30:00,141.69,141.7,141.55,141.7,4973.0,141.69,141.7,141.55,141.7,4973.0
2019-02-19 14:35:00,141.71,141.91,141.63,141.7,10594.0,141.71,141.91,141.63,141.7,10594.0
2019-02-19 14:40:00,141.75,141.78,141.65,141.73,5760.0,141.75,141.78,141.65,141.73,5760.0
2019-02-19 14:45:00,141.74,141.84,141.66,141.74,5700.0,141.74,141.84,141.66,141.74,5700.0
2019-02-19 14:50:00,141.77,141.81,141.7,141.81,4325.0,141.77,141.81,141.7,141.81,4325.0
2019-02-19 14:55:00,141.8,141.8,141.65,141.66,5590.0,141.8,141.8,141.65,141.66,5590.0
2019-02-19 15:00:00,141.67,141.73,141.61,141.62,6886.0,141.67,141.73,141.61,141.62,6886.0
2019-02-19 15:05:00,141.66,141.8,141.66,141.75,4143.0,141.66,141.8,141.66,141.75,4143.0
2019-02-19 15:10:00,141.77,141.81,141.64,141.81,6399.0,141.77,141.81,141.64,141.81,6399.0
2019-02-19 15:15:00,141.79,141.81,141.62,141.66,7266.0,141.79,141.81,141.62,141.66,7266.0
2019-02-19 15:20:00,141.68,141.71,141.61,141.69,5738.0,141.68,141.71,141.61,141.69,5738.0
2019-02-19 15:25:00,141.7,141.7,141.57,141.6,7273.0,141.7,141.7,141.57,141.6,7273.0
2019-02-19 15:30:00,141.6,141.79,141.6,141.78,10553.0,141.6,141.79,141.6,141.78,10553.0
2019-02-19 15:35:00,141.78,141.84,141.68,141.69,9869.0,141.78,141.84,141.68,141.69,9869.0
2019-02-19 15:40:00,141.68,141.79,141.6,141.73,12424.0,141.68,141.79,141.6,141.73,12424.0
2019-02-19 15:45:00,141.73,141.74,141.46,141.46,21558.0,141.73,141.74,141.46,141.46,21558.0
2019-02-19 15:50:00,141.48,141.52,141.45,141.45,24042.0,141.48,141.52,141.45,141.45,24042.0
2019-02-19 15:55:00,141.42,141.58,141.24,141.44,61617.0,141.42,141.58,141.24,141.44,61617.0
2019-02-20 09:30:00,141.68,141.68,140.86,141.11,13365.0,141.68,141.68,140.86,141.11,13365.0
2019-02-20 09:35:00,141.04,141.61,140.97,141.0,4300.0,141.04,141.61,140.97,141.0,4300.0
2019-02-20 09:40:00,141.0,141.13,140.86,141.03,10131.0,141.0,141.13,140.86,141.03,10131.0
2019-02-20 09:45:00,141.11,141.33,141.04,141.31,4015.0,141.11,141.33,141.04,141.31,4015.0
2019-02-20 09:50:00,141.31,141.41,141.19,141.25,10084.0,141.31,141.41,141.19,141.25,10084.0
2019-02-20 09:55:00,141.25,141.37,141.06,141.08,11233.0,141.25,141.37,141.06,141.08,11233.0
2019-02-20 10:00:00,141.05,141.09,140.81,140.82,12326.0,141.05,141.09,140.81,140.82,12326.0
2019-02-20 10:05:00,140.89,140.9,140.49,140.5,9695.0,140.89,140.9,140.49,140.5,9695.0
2019-02-20 10:10:00,140.42,140.79,140.37,140.79,8194.0,140.42,140.79,140.37,140.79,8194.0
2019-02-20 10:15:00,140.75,140.75,140.42,140.46,7114.0,140.75,140.75,140.42,140.46,7114.0
2019-02-20 10:20:00,140.42,140.47,140.34,140.39,6953.0,140.42,140.47,140.34,140.39,6953.0
2019-02-20 10:25:00,140.42,140.43,140.25,140.26,4163.0,140.42,140.43,140.25,140.26,4163.0
2019-02-20 10:30:00,140.28,140.58,140.16,140.22,19053.0,140.28,140.58,140.16,140.22,19053.0
2019-02-20 10:35:00,140.27,140.68,140.26,140.67,7480.0,140.27,140.68,140.26,140.67,7480.0
2019-02-20 10:40:00,140.7,140.7,140.39,140.44,4607.0,140.7,140.7,140.39,140.44,4607.0
2019-02-20 10:45:00,140.51,140.71,140.47,140.64,5199.0,140.51,140.71,140.47,140.64,5199.0
2019-02-20 10:50:00,140.64,140.9,140.64,140.86,5100.0,140.64,140.9,140.64,140.86,5100.0
2019-02-20 10:55:00,140.83,140.9,140.71,140.82,25986.0,140.83,140.9,140.71,140.82,25986.0
2019-02-20 11:00:00,140.81,140.96,140.75,140.75,5090.0,140.81,140.96,140.75,140.75,5090.0
2019-02-20 11:05:00,140.75,140.75,140.43,140.46,6734.0,140.75,140.75,140.43,140.46,6734.0
2019-02-20 11:10:00,140.48,140.54,140.32,140.44,5271.0,140.48,140.54,140.32,140.44,5271.0
2019-02-20 11:15:00,140.44,140.5,140.29,140.33,6356.0,140.44,140.5,140.29,140.33,6356.0
2019-02-20 11:20:00,140.33,140.45,140.21,140.22,6162.0,140.33,140.45,140.21,140.22,6162.0
2019-02-20 11:25:00,140.27,140.66,140.27,140.63,4179.0,140.27,140.66,140.27,140.63,4179.0
2019-02-20 11:30:00,140.6,140.67,140.48,140.5,8337.0,140.6,140.67,140.48,140.5,8337.0
2019-02-20 11:35:00,140.52,140.52,140.36,140.36,10346.0,140.52,140.52,140.36,140.36,10346.0
2019-02-20 11:40:00,140.36,140.62,140.32,140.56,5253.0,140.36,140.62,140.32,140.56,5253.0
2019-02-20 11:45:00,140.56,140.77,140.5,140.69,7798.0,140.56,140.77,140.5,140.69,7798.0
2019-02-20 11:50:00,140.69,140.88,140.69,140.88,3908.0,140.69,140.88,140.69,140.88,3908.0
2019-02-20 11:55:00,140.9,140.9,140.71,140.75,6986.0,140.9,140.9,140.71,140.75,6986.0
2019-02-20 12:00:00,140.75,140.86,140.71,140.71,3400.0,140.75,140.86,140.71,140.71,3400.0
2019-02-20 12:05:00,140.68,140.83,140.66,140.69,4100.0,140.68,140.83,140.66,140.69,4100.0
2019-02-20 12:10:00,140.66,140.8,140.66,140.67,4178.0,140.66,140.8,140.66,140.67,4178.0
2019-02-20 12:15:00,140.65,140.69,140.59,140.69,5702.0,140.65,140.69,140.59,140.69,5702.0
2019-02-20 12:20:00,140.7,140.76,140.66,140.69,5699.0,140.7,140.76,140.66,140.69,5699.0
2019-02-20 12:25:00,140.71,140.71,140.36,140.38,3788.0,140.71,140.71,140.36,140.38,3788.0
2019-02-20 12:30:00,140.37,140.48,140.28,140.28,8098.0,140.37,140.48,140.28,140.28,8098.0
2019-02-20 12:35:00,140.26,140.37,140.22,140.37,5924.0,140.26,140.37,140.22,140.37,5924.0
2019-02-20 12:40:00,140.34,140.51,140.33,140.39,3051.0,140.34,140.51,140.33,140.39,3051.0
2019-02-20 12:45:00,140.39,140.45,140.34,140.34,3100.0,140.39,140.45,140.34,140.34,3100.0
2019-02-20 12:50:00,140.28,140.32,140.08,140.08,5757.0,140.28,140.32,140.08,140.08,5757.0
2019-02-20 12:55:00,140.06,140.32,139.9,140.25,7375.0,140.06,140.32,139.9,140.25,7375.0
2019-02-20 13:00:00,140.26,140.61,140.23,140.58,7798.0,140.26,140.61,140.23,140.58,7798.0
2019-02-20 13:05:00,140.58,140.58,140.45,140.5,7173.0,140.58,140.58,140.45,140.5,7173.0
2019-02-20 13:10:00,140.49,140.62,140.49,140.58,4657.0,140.49,140.62,140.49,140.58,4657.0
2019-02-20 13:15:00,140.6,140.69,140.56,140.62,3231.0,140.6,140.69,140.56,140.62,3231.0
2019-02-20 13:20:00,140.63,140.64,140.58,140.63,5225.0,140.63,140.64,140.58,140.63,5225.0
2019-02-20 13:25:00,140.63,140.75,140.59,140.75,3766.0,140.63,140.75,140.59,140.75,3766.0
2019-02-20 13:30:00,140.75,140.75,140.64,140.69,3090.0,140.75,140.75,140.64,140.69,3090.0
2019-02-20 13:35:00,140.69,140.73,140.64,140.65,4100.0,140.69,140.73,140.64,140.65,4100.0
2019-02-20 13:40:00,140.65,140.78,140.6,140.76,3710.0,140.65,140.78,140.6,140.76,3710.0
2019-02-20 13:45:00,140.84,140.86,140.77,140.86,5110.0,140.84,140.86,140.77,140.86,5110.0
2019-02-20 13:50:00,140.81,140.94,140.79,140.91,3549.0,140.81,140.94,140.79,140.91,3549.0
2019-02-20 13:55:00,140.92,141.0,140.87,141.0,3360.0,140.92,141.0,140.87,141.0,3360.0
2019-02-20 14:00:00,141.0,141.11,140.84,140.95,8449.0,141.0,141.11,140.84,140.95,8449.0
2019-02-20 14:05:00,140.95,141.22,140.88,140.93,6332.0,140.95,141.22,140.88,140.93,6332.0
2019-02-20 14:10:00,140.92,140.92,140.61,140.75,4140.0,140.92,140.92,140.61,140.75,4140.0
2019-02-20 14:15:00,140.8,140.88,140.59,140.62,4729.0,140.8,140.88,140.59,140.62,4729.0
2019-02-20 14:20:00,140.62,140.68,140.47,140.53,6895.0,140.62,140.68,140.47,140.53,6895.0
2019-02-20 14:25:00,140.55,140.73,140.54,140.68,3257.0,140.55,140.73,140.54,140.68,3257.0
2019-02-20 14:30:00,140.71,141.06,140.7,141.0,6011.0,140.71,141.06,140.7,141.0,6011.0
2019-02-20 14:35:00,140.96,140.98,140.83,140.89,4453.0,140.96,140.98,140.83,140.89,4453.0
2019-02-20 14:40:00,140.89,140.95,140.38,140.51,33427.0,140.89,140.95,140.38,140.51,33427.0
2019-02-20 14:45:00,140.6,140.81,140.55,140.81,8226.0,140.6,140.81,140.55,140.81,8226.0
2019-02-20 14:50:00,140.81,141.01,140.8,141.0,4600.0,140.81,141.01,140.8,141.0,4600.0
2019-02-20 14:55:00,140.99,141.0,140.8,140.9,4215.0,140.99,141.0,140.8,140.9,4215.0
2019-02-20 15:00:00,140.94,141.0,140.75,140.78,8150.0,140.94,141.0,140.75,140.78,8150.0
2019-02-20 15:05:00,140.78,140.94,140.75,140.9,9262.0,140.78,140.94,140.75,140.9,9262.0
2019-02-20 15:10:00,140.93,141.17,140.93,141.02,7834.0,140.93,141.17,140.93,141.02,7834.0
2019-02-20 15:15:00,141.08,141.16,140.81,140.88,12694.0,141.08,141.16,140.81,140.88,12694.0
2019-02-20 15:20:00,140.96,141.06,140.91,140.98,5470.0,140.96,141.06,140.91,140.98,5470.0
2019-02-20 15:25:00,140.98,140.98,140.76,140.76,7039.0,140.98,140.98,140.76,140.76,7039.0
2019-02-20 15:30:00,140.76,140.81,140.67,140.81,8715.0,140.76,140.81,140.67,140.81,8715.0
2019-02-20 15:35:00,140.81,140.84,140.75,140.82,8772.0,140.81,140.84,140.75,140.82,8772.0
2019-02-20 15:40:00,140.82,140.87,140.73,140.82,14391.0,140.82,140.87,140.73,140.82,14391.0
2019-02-20 15:45:00,140.79,140.81,140.61,140.71,26500.0,140.79,140.81,140.61,140.71,26500.0
2019-02-20 15:50:00,140.7,140.9,140.67,140.88,31116.0,140.7,140.9,140.67,140.88,31116.0
2019-02-20 15:55:00,140.86,141.33,140.79,141.19,95153.0,140.86,141.33,140.79,141.19,95153.0
2019-02-21 09:30:00,141.19,141.35,140.83,141.02,7735.0,141.19,141.35,140.83,141.02,7735.0
2019-02-21 09:35:00,140.96,141.41,140.94,140.94,5472.0,140.96,141.41,140.94,140.94,5472.0
2019-02-21 09:40:00,141.08,141.74,141.05,141.63,32964.0,141.08,141.74,141.05,141.63,32964.0
2019-02-21 09:45:00,141.45,142.03,141.3,141.54,14061.0,141.45,142.03,141.3,141.54,14061.0
2019-02-21 09:50:00,141.57,141.84,141.35,141.68,58192.0,141.57,141.84,141.35,141.68,58192.0
2019-02-21 09:55:00,141.77,142.24,141.77,142.23,9018.0,141.77,142.24,141.77,142.23,9018.0
2019-02-21 10:00:00,142.04,142.11,141.57,141.73,27572.0,142.04,142.11,141.57,141.73,27572.0
2019-02-21 10:05:00,141.75,141.9,141.27,141.9,27229.0,141.75,141.9,141.27,141.9,27229.0
2019-02-21 10:10:00,141.97,142.16,141.87,142.15,10666.0,141.97,142.16,141.87,142.15,10666.0
2019-02-21 10:15:00,142.22,142.64,142.18,142.52,34851.0,142.22,142.64,142.18,142.52,34851.0
2019-02-21 10:20:00,142.58,142.84,142.45,142.55,22365.0,142.58,142.84,142.45,142.55,22365.0
2019-02-21 10:25:00,142.56,142.76,142.4,142.59,9095.0,142.56,142.76,142.4,142.59,9095.0
2019-02-21 10:30:00,142.59,142.85,142.47,142.62,80608.0,142.59,142.85,142.47,142.62,80608.0
2019-02-21 10:35:00,142.58,142.6,142.21,142.39,31172.0,142.58,142.6,142.21,142.39,31172.0
2019-02-21 10:40:00,142.37,142.5,142.33,142.47,7895.0,142.37,142.5,142.33,142.47,7895.0
2019-02-21 10:45:00,142.53,142.77,142.36,142.53,10659.0,142.53,142.77,142.36,142.53,10659.0
2019-02-21 10:50:00,142.5,142.57,142.3,142.48,8062.0,142.5,142.57,142.3,142.48,8062.0
2019-02-21 10:55:00,142.44,142.53,142.37,142.43,28590.0,142.44,142.53,142.37,142.43,28590.0
2019-02-21 11:00:00,142.47,142.52,142.22,142.27,45989.0,142.47,142.52,142.22,142.27,45989.0
2019-02-21 11:05:00,142.38,142.41,142.03,142.19,5299.0,142.38,142.41,142.03,142.19,5299.0
2019-02-21 11:10:00,142.23,142.25,142.13,142.19,2728.0,142.23,142.25,142.13,142.19,2728.0
2019-02-21 11:15:00,142.26,142.32,142.23,142.31,3432.0,142.26,142.32,142.23,142.31,3432.0
2019-02-21 11:20:00,142.31,142.39,142.16,142.21,6030.0,142.31,142.39,142.16,142.21,6030.0
2019-02-21 11:25:00,142.21,142.21,141.82,141.83,2920.0,142.21,142.21,141.82,141.83,2920.0
2019-02-21 11:30:00,141.82,141.89,141.65,141.68,3507.0,141.82,141.89,141.65,141.68,3507.0
2019-02-21 11:35:00,141.72,141.74,141.62,141.67,3107.0,141.72,141.74,141.62,141.67,3107.0
2019-02-21 11:40:00,141.64,141.79,141.63,141.65,3271.0,141.64,141.79,141.63,141.65,3271.0
2019-02-21 11:45:00,141.62,141.63,141.37,141.37,3752.0,141.62,141.63,141.37,141.37,3752.0
2019-02-21 11:50:00,141.28,141.38,141.06,141.34,12288.0,141.28,141.38,141.06,141.34,12288.0
2019-02-21 11:55:00,141.29,141.32,141.1,141.19,46602.0,141.29,141.32,141.1,141.19,46602.0
2019-02-21 12:00:00,141.18,141.61,141.16,141.61,23108.0,141.18,141.61,141.16,141.61,23108.0
2019-02-21 12:05:00,141.63,141.91,141.63,141.79,2150.0,141.63,141.91,141.63,141.79,2150.0
2019-02-21 12:10:00,141.74,141.87,141.67,141.83,16678.0,141.74,141.87,141.67,141.83,16678.0
2019-02-21 12:15:00,141.78,141.91,141.75,141.86,2267.0,141.78,141.91,141.75,141.86,2267.0
2019-02-21 12:20:00,141.88,141.92,141.74,141.92,35709.0,141.88,141.92,141.74,141.92,35709.0
2019-02-21 12:25:00,141.95,141.95,141.64,141.79,18985.0,141.95,141.95,141.64,141.79,18985.0
2019-02-21 12:30:00,141.77,141.77,141.5,141.69,4690.0,141.77,141.77,141.5,141.69,4690.0
2019-02-21 12:35:00,141.69,141.85,141.69,141.72,3111.0,141.69,141.85,141.69,141.72,3111.0
2019-02-21 12:40:00,141.77,141.81,141.59,141.69,2092.0,141.77,141.81,141.59,141.69,2092.0
2019-02-21 12:45:00,141.69,141.71,141.65,141.71,979.0,141.69,141.71,141.65,141.71,979.0
2019-02-21 12:50:00,141.71,141.77,141.62,141.71,4494.0,141.71,141.77,141.62,141.71,4494.0
2019-02-21 12:55:00,141.7,141.8,141.62,141.74,3370.0,141.7,141.8,141.62,141.74,3370.0
2019-02-21 13:00:00,141.74,142.02,141.69,141.95,22594.0,141.74,142.02,141.69,141.95,22594.0
2019-02-21 13:05:00,141.95,142.08,141.93,141.93,13795.0,141.95,142.08,141.93,141.93,13795.0
2019-02-21 13:10:00,141.89,141.9,141.83,141.9,1707.0,141.89,141.9,141.83,141.9,1707.0
2019-02-21 13:15:00,141.88,141.9,141.81,141.86,3819.0,141.88,141.9,141.81,141.86,3819.0
2019-02-21 13:20:00,141.87,141.95,141.85,141.94,3474.0,141.87,141.95,141.85,141.94,3474.0
2019-02-21 13:25:00,141.96,141.96,141.84,141.87,2473.0,141.96,141.96,141.84,141.87,2473.0
2019-02-21 13:30:00,141.86,141.86,141.78,141.78,1542.0,141.86,141.86,141.78,141.78,1542.0
2019-02-21 13:35:00,141.83,141.84,141.71,141.75,3911.0,141.83,141.84,141.71,141.75,3911.0
2019-02-21 13:40:00,141.8,141.92,141.8,141.88,2555.0,141.8,141.92,141.8,141.88,2555.0
2019-02-21 13:45:00,141.84,141.85,141.79,141.79,700.0,141.84,141.85,141.79,141.79,700.0
2019-02-21 13:50:00,141.81,141.81,141.72,141.81,2259.0,141.81,141.81,141.72,141.81,2259.0
2019-02-21 13:55:00,141.78,141.8,141.72,141.79,2279.0,141.78,141.8,141.72,141.79,2279.0
2019-02-21 14:00:00,141.78,141.89,141.75,141.75,5135.0,141.78,141.89,141.75,141.75,5135.0
2019-02-21 14:05:00,141.75,141.84,141.75,141.84,5626.0,141.75,141.84,141.75,141.84,5626.0
2019-02-21 14:10:00,141.8,141.82,141.67,141.67,4180.0,141.8,141.82,141.67,141.67,4180.0
2019-02-21 14:15:00,141.68,141.83,141.65,141.76,20715.0,141.68,141.83,141.65,141.76,20715.0
2019-02-21 14:20:00,141.78,141.78,141.68,141.7,2815.0,141.78,141.78,141.68,141.7,2815.0
2019-02-21 14:25:00,141.69,141.77,141.57,141.77,8739.0,141.69,141.77,141.57,141.77,8739.0
2019-02-21 14:30:00,141.74,141.85,141.74,141.82,3815.0,141.74,141.85,141.74,141.82,3815.0
2019-02-21 14:35:00,141.79,141.89,141.77,141.79,3008.0,141.79,141.89,141.77,141.79,3008.0
2019-02-21 14:40:00,141.82,141.88,141.78,141.86,4377.0,141.82,141.88,141.78,141.86,4377.0
2019-02-21 14:45:00,141.8,141.85,141.54,141.59,5485.0,141.8,141.85,141.54,141.59,5485.0
2019-02-21 14:50:00,141.59,141.59,141.46,141.49,3799.0,141.59,141.59,141.46,141.49,3799.0
2019-02-21 14:55:00,141.51,141.57,141.48,141.54,4349.0,141.51,141.57,141.48,141.54,4349.0
2019-02-21 15:00:00,141.52,141.65,141.52,141.59,57166.0,141.52,141.65,141.52,141.59,57166.0
2019-02-21 15:05:00,141.59,141.86,141.54,141.8,6588.0,141.59,141.86,141.54,141.8,6588.0
2019-02-21 15:10:00,141.84,142.0,141.75,141.78,11362.0,141.84,142.0,141.75,141.78,11362.0
2019-02-21 15:15:00,141.76,141.91,141.76,141.91,4657.0,141.76,141.91,141.76,141.91,4657.0
2019-02-21 15:20:00,141.87,141.98,141.87,141.98,7797.0,141.87,141.98,141.87,141.98,7797.0
2019-02-21 15:25:00,141.98,142.03,141.8,141.83,6966.0,141.98,142.03,141.8,141.83,6966.0
2019-02-21 15:30:00,141.84,141.86,141.57,141.74,14647.0,141.84,141.86,141.57,141.74,14647.0
2019-02-21 15:35:00,141.72,141.84,141.62,141.83,12304.0,141.72,141.84,141.62,141.83,12304.0
2019-02-21 15:40:00,141.83,141.94,141.72,141.72,14132.0,141.83,141.94,141.72,141.72,14132.0
2019-02-21 15:45:00,141.74,141.87,141.74,141.82,17941.0,141.74,141.87,141.74,141.82,17941.0
2019-02-21 15:50:00,141.82,141.94,141.79,141.8,26230.0,141.82,141.94,141.79,141.8,26230.0
2019-02-21 15:55:00,141.82,142.1,141.79,142.04,63995.0,141.82,142.1,141.79,142.04,63995.0
2019-02-22 09:30:00,141.7,142.17,141.15,141.26,11976.0,141.7,142.17,141.15,141.26,11976.0
2019-02-22 09:35:00,141.52,142.15,141.3,141.86,20415.0,141.52,142.15,141.3,141.86,20415.0
2019-02-22 09:40:00,141.89,142.14,141.89,142.14,3002.0,141.89,142.14,141.89,142.14,3002.0
2019-02-22 09:45:00,142.09,142.26,142.01,142.26,5422.0,142.09,142.26,142.01,142.26,5422.0
2019-02-22 09:50:00,142.28,142.48,142.28,142.4,3461.0,142.28,142.48,142.28,142.4,3461.0
2019-02-22 09:55:00,142.4,142.43,142.36,142.42,1600.0,142.4,142.43,142.36,142.42,1600.0
2019-02-22 10:00:00,142.45,142.71,142.34,142.58,4775.0,142.45,142.71,142.34,142.58,4775.0
2019-02-22 10:05:00,142.57,142.75,142.26,142.43,19797.0,142.57,142.75,142.26,142.43,19797.0
2019-02-22 10:10:00,142.35,142.87,142.35,142.64,11102.0,142.35,142.87,142.35,142.64,11102.0
2019-02-22 10:15:00,142.45,142.7,142.4,142.69,6364.0,142.45,142.7,142.4,142.69,6364.0
2019-02-22 10:20:00,142.67,142.81,142.63,142.8,6043.0,142.67,142.81,142.63,142.8,6043.0
2019-02-22 10:25:00,142.73,142.9,142.7,142.71,4728.0,142.73,142.9,142.7,142.71,4728.0
2019-02-22 10:30:00,142.65,142.75,142.44,142.52,2200.0,142.65,142.75,142.44,142.52,2200.0
2019-02-22 10:35:00,142.47,142.76,142.42,142.76,31600.0,142.47,142.76,142.42,142.76,31600.0
2019-02-22 10:40:00,142.77,142.77,142.32,142.53,4328.0,142.77,142.77,142.32,142.53,4328.0
2019-02-22 10:45:00,142.56,142.69,142.54,142.69,4074.0,142.56,142.69,142.54,142.69,4074.0
2019-02-22 10:50:00,142.64,142.94,142.56,142.94,2433.0,142.64,142.94,142.56,142.94,2433.0
2019-02-22 10:55:00,142.91,142.91,142.76,142.85,3417.0,142.91,142.91,142.76,142.85,3417.0
2019-02-22 11:00:00,142.92,143.08,142.92,143.01,5826.0,142.92,143.08,142.92,143.01,5826.0
2019-02-22 11:05:00,142.99,143.05,142.89,142.91,4340.0,142.99,143.05,142.89,142.91,4340.0
2019-02-22 11:10:00,142.94,142.97,142.85,142.92,6466.0,142.94,142.97,142.85,142.92,6466.0
2019-02-22 11:15:00,142.88,143.02,142.87,143.02,6705.0,142.88,143.02,142.87,143.02,6705.0
2019-02-22 11:20:00,143.01,143.01,142.81,142.92,8700.0,143.01,143.01,142.81,142.92,8700.0
2019-02-22 11:25:00,142.92,142.92,142.78,142.78,1988.0,142.92,142.92,142.78,142.78,1988.0
2019-02-22 11:30:00,142.79,142.85,142.71,142.71,5031.0,142.79,142.85,142.71,142.71,5031.0
2019-02-22 11:35:00,142.72,142.78,142.67,142.73,2533.0,142.72,142.78,142.67,142.73,2533.0
2019-02-22 11:40:00,142.72,142.72,142.62,142.69,2300.0,142.72,142.72,142.62,142.69,2300.0
2019-02-22 11:45:00,142.71,142.82,142.58,142.59,6183.0,142.71,142.82,142.58,142.59,6183.0
2019-02-22 11:50:00,142.64,142.77,142.63,142.72,1461.0,142.64,142.77,142.63,142.72,1461.0
2019-02-22 11:55:00,142.72,142.89,142.72,142.83,2000.0,142.72,142.89,142.72,142.83,2000.0
2019-02-22 12:00:00,142.78,142.9,142.78,142.86,2987.0,142.78,142.9,142.78,142.86,2987.0
2019-02-22 12:05:00,142.82,142.92,142.82,142.85,10425.0,142.82,142.92,142.82,142.85,10425.0
2019-02-22 12:10:00,142.87,142.87,142.74,142.77,2268.0,142.87,142.87,142.74,142.77,2268.0
2019-02-22 12:15:00,142.77,142.78,142.66,142.68,5631.0,142.77,142.78,142.66,142.68,5631.0
2019-02-22 12:20:00,142.72,142.78,142.7,142.78,800.0,142.72,142.78,142.7,142.78,800.0
2019-02-22 12:25:00,142.75,142.75,142.33,142.33,4668.0,142.75,142.75,142.33,142.33,4668.0
2019-02-22 12:30:00,142.34,142.46,142.34,142.44,2101.0,142.34,142.46,142.34,142.44,2101.0
2019-02-22 12:35:00,142.45,142.5,142.3,142.47,2944.0,142.45,142.5,142.3,142.47,2944.0
2019-02-22 12:40:00,142.46,142.46,142.16,142.37,7949.0,142.46,142.46,142.16,142.37,7949.0
2019-02-22 12:45:00,142.34,142.36,142.27,142.27,4252.0,142.34,142.36,142.27,142.27,4252.0
2019-02-22 12:50:00,142.27,142.34,142.27,142.33,1973.0,142.27,142.34,142.27,142.33,1973.0
2019-02-22 12:55:00,142.31,142.33,142.25,142.25,2600.0,142.31,142.33,142.25,142.25,2600.0
2019-02-22 13:00:00,142.17,142.22,142.04,142.11,1700.0,142.17,142.22,142.04,142.11,1700.0
2019-02-22 13:05:00,142.15,142.24,142.11,142.11,9234.0,142.15,142.24,142.11,142.11,9234.0
2019-02-22 13:10:00,142.08,142.11,142.01,142.07,2006.0,142.08,142.11,142.01,142.07,2006.0
2019-02-22 13:15:00,142.03,142.06,142.0,142.01,2837.0,142.03,142.06,142.0,142.01,2837.0
2019-02-22 13:20:00,142.01,142.17,142.0,142.13,10504.0,142.01,142.17,142.0,142.13,10504.0
2019-02-22 13:25:00,142.15,142.15,142.02,142.13,3227.0,142.15,142.15,142.02,142.13,3227.0
2019-02-22 13:30:00,142.1,142.3,142.1,142.29,2757.0,142.1,142.3,142.1,142.29,2757.0
2019-02-22 13:35:00,142.38,142.38,142.34,142.35,929.0,142.38,142.38,142.34,142.35,929.0
2019-02-22 13:40:00,142.4,142.49,142.33,142.46,5073.0,142.4,142.49,142.33,142.46,5073.0
2019-02-22 13:45:00,142.39,142.52,142.38,142.38,2007.0,142.39,142.52,142.38,142.38,2007.0
2019-02-22 13:50:00,142.38,142.46,142.38,142.38,2572.0,142.38,142.46,142.38,142.38,2572.0
2019-02-22 13:55:00,142.32,142.4,142.32,142.34,1280.0,142.32,142.4,142.32,142.34,1280.0
2019-02-22 14:00:00,142.37,142.53,142.35,142.36,3340.0,142.37,142.53,142.35,142.36,3340.0
2019-02-22 14:05:00,142.35,142.4,142.27,142.32,1300.0,142.35,142.4,142.27,142.32,1300.0
2019-02-22 14:10:00,142.45,142.55,142.39,142.44,3492.0,142.45,142.55,142.39,142.44,3492.0
2019-02-22 14:15:00,142.43,142.56,142.34,142.36,3231.0,142.43,142.56,142.34,142.36,3231.0
2019-02-22 14:20:00,142.38,142.38,142.23,142.25,1744.0,142.38,142.38,142.23,142.25,1744.0
2019-02-22 14:25:00,142.22,142.33,142.21,142.21,2317.0,142.22,142.33,142.21,142.21,2317.0
2019-02-22 14:30:00,142.22,142.38,142.19,142.28,4149.0,142.22,142.38,142.19,142.28,4149.0
2019-02-22 14:35:00,142.22,142.22,141.94,142.14,6300.0,142.22,142.22,141.94,142.14,6300.0
2019-02-22 14:40:00,142.09,142.14,141.9,141.98,17976.0,142.09,142.14,141.9,141.98,17976.0
2019-02-22 14:45:00,141.92,142.04,141.92,141.96,3400.0,141.92,142.04,141.92,141.96,3400.0
2019-02-22 14:50:00,141.97,142.17,141.92,142.0,5296.0,141.97,142.17,141.92,142.0,5296.0
2019-02-22 14:55:00,142.0,142.0,141.82,141.91,2600.0,142.0,142.0,141.82,141.91,2600.0
2019-02-22 15:00:00,141.81,141.95,141.77,141.95,5543.0,141.81,141.95,141.77,141.95,5543.0
2019-02-22 15:05:00,141.92,142.18,141.89,142.18,4715.0,141.92,142.18,141.89,142.18,4715.0
2019-02-22 15:10:00,142.18,142.18,142.06,142.16,2000.0,142.18,142.18,142.06,142.16,2000.0
2019-02-22 15:15:00,142.18,142.18,142.08,142.15,4435.0,142.18,142.18,142.08,142.15,4435.0
2019-02-22 15:20:00,142.15,142.21,142.12,142.19,5291.0,142.15,142.21,142.12,142.19,5291.0
2019-02-22 15:25:00,142.2,142.6,142.19,142.58,11000.0,142.2,142.6,142.19,142.58,11000.0
2019-02-22 15:30:00,142.55,142.55,142.19,142.21,7840.0,142.55,142.55,142.19,142.21,7840.0
2019-02-22 15:35:00,142.26,142.27,142.13,142.13,7027.0,142.26,142.27,142.13,142.13,7027.0
2019-02-22 15:40:00,142.08,142.24,141.97,142.2,19862.0,142.08,142.24,141.97,142.2,19862.0
2019-02-22 15:45:00,142.2,142.23,142.13,142.16,11729.0,142.2,142.23,142.13,142.16,11729.0
2019-02-22 15:50:00,142.17,142.26,142.14,142.23,15864.0,142.17,142.26,142.14,142.23,15864.0
2019-02-22 15:55:00,142.24,142.47,142.24,142.42,58575.0,142.24,142.47,142.24,142.42,58575.0
2019-02-25 09:30:00,143.29,143.66,142.73,142.73,27253.0,143.29,143.66,142.73,142.73,27253.0
2019-02-25 09:35:00,142.73,143.38,142.73,143.38,5423.0,142.73,143.38,142.73,143.38,5423.0
2019-02-25 09:40:00,143.28,143.38,142.71,143.12,14712.0,143.28,143.38,142.71,143.12,14712.0
2019-02-25 09:45:00,142.95,142.95,142.52,142.76,4931.0,142.95,142.95,142.52,142.76,4931.0
2019-02-25 09:50:00,142.61,142.79,142.43,142.49,9619.0,142.61,142.79,142.43,142.49,9619.0
2019-02-25 09:55:00,142.43,142.72,142.3,142.66,5900.0,142.43,142.72,142.3,142.66,5900.0
2019-02-25 10:00:00,142.58,142.65,142.39,142.52,7923.0,142.58,142.65,142.39,142.52,7923.0
2019-02-25 10:05:00,142.52,142.91,142.5,142.89,11809.0,142.52,142.91,142.5,142.89,11809.0
2019-02-25 10:10:00,142.86,143.11,142.86,142.86,2875.0,142.86,143.11,142.86,142.86,2875.0
2019-02-25 10:15:00,142.91,143.05,142.83,142.83,13183.0,142.91,143.05,142.83,142.83,13183.0
2019-02-25 10:20:00,142.92,142.96,142.69,142.69,3800.0,142.92,142.96,142.69,142.69,3800.0
2019-02-25 10:25:00,142.68,142.75,142.61,142.63,3840.0,142.68,142.75,142.61,142.63,3840.0
2019-02-25 10:30:00,142.59,142.82,142.57,142.68,7478.0,142.59,142.82,142.57,142.68,7478.0
2019-02-25 10:35:00,142.74,142.86,142.66,142.86,6160.0,142.74,142.86,142.66,142.86,6160.0
2019-02-25 10:40:00,142.83,143.18,142.76,143.18,39235.0,142.83,143.18,142.76,143.18,39235.0
2019-02-25 10:45:00,143.16,143.21,143.11,143.19,7117.0,143.16,143.21,143.11,143.19,7117.0
2019-02-25 10:50:00,143.28,143.3,142.93,142.96,6984.0,143.28,143.3,142.93,142.96,6984.0
2019-02-25 10:55:00,143.02,143.18,142.98,143.16,3350.0,143.02,143.18,142.98,143.16,3350.0
2019-02-25 11:00:00,143.2,143.24,143.1,143.13,9405.0,143.2,143.24,143.1,143.13,9405.0
2019-02-25 11:05:00,143.13,143.2,143.08,143.13,5312.0,143.13,143.2,143.08,143.13,5312.0
2019-02-25 11:10:00,143.13,143.16,143.03,143.09,13093.0,143.13,143.16,143.03,143.09,13093.0
2019-02-25 11:15:00,143.06,143.1,142.97,143.03,16400.0,143.06,143.1,142.97,143.03,16400.0
2019-02-25 11:20:00,143.01,143.06,142.81,142.81,3742.0,143.01,143.06,142.81,142.81,3742.0
2019-02-25 11:25:00,142.82,142.88,142.79,142.81,3500.0,142.82,142.88,142.79,142.81,3500.0
2019-02-25 11:30:00,142.77,142.84,142.46,142.47,16819.0,142.77,142.84,142.46,142.47,16819.0
2019-02-25 11:35:00,142.52,142.54,142.26,142.26,4634.0,142.52,142.54,142.26,142.26,4634.0
2019-02-25 11:40:00,142.34,142.38,142.25,142.37,6499.0,142.34,142.38,142.25,142.37,6499.0
2019-02-25 11:45:00,142.42,142.51,142.39,142.5,8430.0,142.42,142.51,142.39,142.5,8430.0
2019-02-25 11:50:00,142.41,142.43,142.27,142.27,3600.0,142.41,142.43,142.27,142.27,3600.0
2019-02-25 11:55:00,142.24,142.32,142.22,142.28,8485.0,142.24,142.32,142.22,142.28,8485.0
2019-02-25 12:00:00,142.24,142.28,142.15,142.23,8700.0,142.24,142.28,142.15,142.23,8700.0
2019-02-25 12:05:00,142.22,142.23,142.1,142.1,3977.0,142.22,142.23,142.1,142.1,3977.0
2019-02-25 12:10:00,142.1,142.19,142.1,142.18,4994.0,142.1,142.19,142.1,142.18,4994.0
2019-02-25 12:15:00,142.15,142.27,142.11,142.27,6180.0,142.15,142.27,142.11,142.27,6180.0
2019-02-25 12:20:00,142.28,142.29,141.97,141.97,4404.0,142.28,142.29,141.97,141.97,4404.0
2019-02-25 12:25:00,141.94,142.03,141.92,141.92,3704.0,141.94,142.03,141.92,141.92,3704.0
2019-02-25 12:30:00,141.92,141.93,141.82,141.91,3650.0,141.92,141.93,141.82,141.91,3650.0
2019-02-25 12:35:00,141.97,141.98,141.9,141.98,2800.0,141.97,141.98,141.9,141.98,2800.0
2019-02-25 12:40:00,142.09,142.17,142.06,142.13,3130.0,142.09,142.17,142.06,142.13,3130.0
2019-02-25 12:45:00,142.07,142.11,142.0,142.09,3737.0,142.07,142.11,142.0,142.09,3737.0
2019-02-25 12:50:00,142.09,142.15,142.04,142.14,3167.0,142.09,142.15,142.04,142.14,3167.0
2019-02-25 12:55:00,142.07,142.12,142.02,142.12,2610.0,142.07,142.12,142.02,142.12,2610.0
2019-02-25 13:00:00,142.17,142.3,142.12,142.22,10979.0,142.17,142.3,142.12,142.22,10979.0
2019-02-25 13:05:00,142.22,142.26,142.17,142.17,1505.0,142.22,142.26,142.17,142.17,1505.0
2019-02-25 13:10:00,142.17,142.21,142.07,142.07,8616.0,142.17,142.21,142.07,142.07,8616.0
2019-02-25 13:15:00,142.07,142.1,142.0,142.0,4955.0,142.07,142.1,142.0,142.0,4955.0
2019-02-25 13:20:00,141.99,142.08,141.93,141.93,8646.0,141.99,142.08,141.93,141.93,8646.0
2019-02-25 13:25:00,141.9,141.93,141.81,141.85,5441.0,141.9,141.93,141.81,141.85,5441.0
2019-02-25 13:30:00,141.91,141.96,141.87,141.91,2644.0,141.91,141.96,141.87,141.91,2644.0
2019-02-25 13:35:00,141.93,141.93,141.79,141.79,4407.0,141.93,141.93,141.79,141.79,4407.0
2019-02-25 13:40:00,141.84,141.93,141.81,141.89,8721.0,141.84,141.93,141.81,141.89,8721.0
2019-02-25 13:45:00,141.82,141.83,141.71,141.79,9044.0,141.82,141.83,141.71,141.79,9044.0
2019-02-25 13:50:00,141.77,141.98,141.77,141.98,3149.0,141.77,141.98,141.77,141.98,3149.0
2019-02-25 13:55:00,141.95,141.99,141.86,141.97,2900.0,141.95,141.99,141.86,141.97,2900.0
2019-02-25 14:00:00,142.02,142.02,141.9,141.99,6205.0,142.02,142.02,141.9,141.99,6205.0
2019-02-25 14:05:00,141.96,141.99,141.92,141.99,2503.0,141.96,141.99,141.92,141.99,2503.0
2019-02-25 14:10:00,141.98,142.01,141.97,142.0,800.0,141.98,142.01,141.97,142.0,800.0
2019-02-25 14:15:00,142.04,142.05,141.98,142.01,1900.0,142.04,142.05,141.98,142.01,1900.0
2019-02-25 14:20:00,142.01,142.1,142.0,142.06,1500.0,142.01,142.1,142.0,142.06,1500.0
2019-02-25 14:25:00,142.06,142.08,141.95,141.97,5514.0,142.06,142.08,141.95,141.97,5514.0
2019-02-25 14:30:00,142.05,142.07,141.97,142.01,4394.0,142.05,142.07,141.97,142.01,4394.0
2019-02-25 14:35:00,142.0,142.02,141.99,142.0,4543.0,142.0,142.02,141.99,142.0,4543.0
2019-02-25 14:40:00,142.0,142.02,141.96,142.01,6510.0,142.0,142.02,141.96,142.01,6510.0
2019-02-25 14:45:00,142.02,142.03,141.97,141.99,3815.0,142.02,142.03,141.97,141.99,3815.0
2019-02-25 14:50:00,141.98,142.07,141.96,141.97,4823.0,141.98,142.07,141.96,141.97,4823.0
2019-02-25 14:55:00,142.0,142.03,141.88,141.97,4931.0,142.0,142.03,141.88,141.97,4931.0
2019-02-25 15:00:00,142.0,142.03,141.91,141.94,3793.0,142.0,142.03,141.91,141.94,3793.0
2019-02-25 15:05:00,141.95,141.98,141.87,141.96,3248.0,141.95,141.98,141.87,141.96,3248.0
2019-02-25 15:10:00,141.96,141.99,141.92,141.99,5562.0,141.96,141.99,141.92,141.99,5562.0
2019-02-25 15:15:00,142.0,142.02,141.95,142.01,6301.0,142.0,142.02,141.95,142.01,6301.0
2019-02-25 15:20:00,142.0,142.03,141.93,141.93,9023.0,142.0,142.03,141.93,141.93,9023.0
2019-02-25 15:25:00,141.93,141.93,141.73,141.75,9839.0,141.93,141.93,141.73,141.75,9839.0
2019-02-25 15:30:00,141.76,141.91,141.75,141.9,9806.0,141.76,141.91,141.75,141.9,9806.0
2019-02-25 15:35:00,141.91,142.06,141.91,141.95,12971.0,141.91,142.06,141.91,141.95,12971.0
2019-02-25 15:40:00,141.96,141.96,141.9,141.93,13886.0,141.96,141.96,141.9,141.93,13886.0
2019-02-25 15:45:00,141.95,142.14,141.87,141.92,27551.0,141.95,142.14,141.87,141.92,27551.0
2019-02-25 15:50:00,141.9,141.96,141.87,141.96,40184.0,141.9,141.96,141.87,141.96,40184.0
2019-02-25 15:55:00,141.96,142.02,141.67,141.8,109599.0,141.96,142.02,141.67,141.8,109599.0
2019-02-26 09:30:00,141.63,141.82,141.2,141.56,10136.0,141.63,141.82,141.2,141.56,10136.0
2019-02-26 09:35:00,141.66,141.93,141.5,141.8,60046.0,141.66,141.93,141.5,141.8,60046.0
2019-02-26 09:40:00,141.7,141.71,141.27,141.43,7894.0,141.7,141.71,141.27,141.43,7894.0
2019-02-26 09:45:00,141.5,141.84,140.87,140.87,17677.0,141.5,141.84,140.87,140.87,17677.0
2019-02-26 09:50:00,141.03,141.39,141.03,141.39,7227.0,141.03,141.39,141.03,141.39,7227.0
2019-02-26 09:55:00,141.39,141.89,141.39,141.49,1501.0,141.39,141.89,141.39,141.49,1501.0
2019-02-26 10:00:00,141.37,141.52,141.15,141.52,8171.0,141.37,141.52,141.15,141.52,8171.0
2019-02-26 10:05:00,141.57,141.72,141.5,141.71,2432.0,141.57,141.72,141.5,141.71,2432.0
2019-02-26 10:10:00,141.76,142.14,141.71,141.95,4141.0,141.76,142.14,141.71,141.95,4141.0
2019-02-26 10:15:00,141.88,141.9,141.31,141.45,116252.0,141.88,141.9,141.31,141.45,116252.0
2019-02-26 10:20:00,141.5,141.86,141.5,141.7,11851.0,141.5,141.86,141.5,141.7,11851.0
2019-02-26 10:25:00,141.71,141.8,141.4,141.45,8233.0,141.71,141.8,141.4,141.45,8233.0
2019-02-26 10:30:00,141.4,141.59,141.14,141.35,7560.0,141.4,141.59,141.14,141.35,7560.0
2019-02-26 10:35:00,141.39,141.43,141.11,141.3,6265.0,141.39,141.43,141.11,141.3,6265.0
2019-02-26 10:40:00,141.3,141.3,141.02,141.3,6432.0,141.3,141.3,141.02,141.3,6432.0
2019-02-26 10:45:00,141.31,141.41,141.23,141.23,4854.0,141.31,141.41,141.23,141.23,4854.0
2019-02-26 10:50:00,141.2,141.2,140.85,141.01,4788.0,141.2,141.2,140.85,141.01,4788.0
2019-02-26 10:55:00,140.87,140.94,140.81,140.81,1727.0,140.87,140.94,140.81,140.81,1727.0
2019-02-26 11:00:00,140.81,140.99,140.77,140.8,5296.0,140.81,140.99,140.77,140.8,5296.0
2019-02-26 11:05:00,140.85,141.0,140.81,140.81,3580.0,140.85,141.0,140.81,140.81,3580.0
2019-02-26 11:10:00,140.8,141.17,140.8,141.16,4842.0,140.8,141.17,140.8,141.16,4842.0
2019-02-26 11:15:00,141.2,141.25,141.03,141.05,5826.0,141.2,141.25,141.03,141.05,5826.0
2019-02-26 11:20:00,141.06,141.1,141.0,141.06,3110.0,141.06,141.1,141.0,141.06,3110.0
2019-02-26 11:25:00,141.16,141.3,141.09,141.21,2730.0,141.16,141.3,141.09,141.21,2730.0
2019-02-26 11:30:00,141.23,141.33,141.2,141.32,2500.0,141.23,141.33,141.2,141.32,2500.0
2019-02-26 11:35:00,141.33,141.37,141.09,141.15,14763.0,141.33,141.37,141.09,141.15,14763.0
2019-02-26 11:40:00,141.09,141.18,140.95,141.0,3105.0,141.09,141.18,140.95,141.0,3105.0
2019-02-26 11:45:00,141.0,141.03,140.9,140.9,7902.0,141.0,141.03,140.9,140.9,7902.0
2019-02-26 11:50:00,140.95,141.04,140.81,141.04,5755.0,140.95,141.04,140.81,141.04,5755.0
2019-02-26 11:55:00,141.02,141.12,141.02,141.12,14314.0,141.02,141.12,141.02,141.12,14314.0
2019-02-26 12:00:00,141.12,141.17,140.94,141.0,6850.0,141.12,141.17,140.94,141.0,6850.0
2019-02-26 12:05:00,141.0,141.02,140.93,141.0,56730.0,141.0,141.02,140.93,141.0,56730.0
2019-02-26 12:10:00,140.99,141.0,140.84,140.89,9418.0,140.99,141.0,140.84,140.89,9418.0
2019-02-26 12:15:00,140.94,141.0,140.85,141.0,4100.0,140.94,141.0,140.85,141.0,4100.0
2019-02-26 12:20:00,141.0,141.0,140.89,140.97,4074.0,141.0,141.0,140.89,140.97,4074.0
2019-02-26 12:25:00,141.0,141.0,140.93,141.0,2500.0,141.0,141.0,140.93,141.0,2500.0
2019-02-26 12:30:00,141.0,141.0,140.86,140.87,9053.0,141.0,141.0,140.86,140.87,9053.0
2019-02-26 12:35:00,140.84,140.85,140.8,140.85,2500.0,140.84,140.85,140.8,140.85,2500.0
2019-02-26 12:40:00,140.84,141.0,140.84,141.0,1600.0,140.84,141.0,140.84,141.0,1600.0
2019-02-26 12:45:00,140.97,140.99,140.81,140.94,5400.0,140.97,140.99,140.81,140.94,5400.0
2019-02-26 12:50:00,140.98,140.98,140.79,140.86,2800.0,140.98,140.98,140.79,140.86,2800.0
2019-02-26 12:55:00,140.87,140.87,140.82,140.82,1800.0,140.87,140.87,140.82,140.82,1800.0
2019-02-26 13:00:00,140.83,140.89,140.81,140.81,2943.0,140.83,140.89,140.81,140.81,2943.0
2019-02-26 13:05:00,140.8,140.8,140.71,140.76,3254.0,140.8,140.8,140.71,140.76,3254.0
2019-02-26 13:10:00,140.74,140.86,140.74,140.8,3604.0,140.74,140.86,140.74,140.8,3604.0
2019-02-26 13:15:00,140.86,140.98,140.83,140.89,2700.0,140.86,140.98,140.83,140.89,2700.0
2019-02-26 13:20:00,140.88,140.9,140.78,140.78,8826.0,140.88,140.9,140.78,140.78,8826.0
2019-02-26 13:25:00,140.8,140.8,140.52,140.53,6212.0,140.8,140.8,140.52,140.53,6212.0
2019-02-26 13:30:00,140.5,140.53,140.38,140.42,2832.0,140.5,140.53,140.38,140.42,2832.0
2019-02-26 13:35:00,140.44,140.56,140.42,140.45,22008.0,140.44,140.56,140.42,140.45,22008.0
2019-02-26 13:40:00,140.45,140.8,140.45,140.8,3100.0,140.45,140.8,140.45,140.8,3100.0
2019-02-26 13:45:00,140.83,140.87,140.74,140.77,3970.0,140.83,140.87,140.74,140.77,3970.0
2019-02-26 13:50:00,140.77,140.85,140.76,140.81,2400.0,140.77,140.85,140.76,140.81,2400.0
2019-02-26 13:55:00,140.84,140.87,140.66,140.74,6051.0,140.84,140.87,140.66,140.74,6051.0
2019-02-26 14:00:00,140.74,140.95,140.73,140.82,5208.0,140.74,140.95,140.73,140.82,5208.0
2019-02-26 14:05:00,140.81,140.87,140.8,140.86,3486.0,140.81,140.87,140.8,140.86,3486.0
2019-02-26 14:10:00,140.9,140.9,140.67,140.67,11221.0,140.9,140.9,140.67,140.67,11221.0
2019-02-26 14:15:00,140.65,140.98,140.46,140.94,30662.0,140.65,140.98,140.46,140.94,30662.0
2019-02-26 14:20:00,140.94,141.03,140.83,140.9,10667.0,140.94,141.03,140.83,140.9,10667.0
2019-02-26 14:25:00,140.94,141.02,140.87,140.95,7580.0,140.94,141.02,140.87,140.95,7580.0
2019-02-26 14:30:00,140.97,141.01,140.95,141.0,10802.0,140.97,141.01,140.95,141.0,10802.0
2019-02-26 14:35:00,140.98,141.01,140.93,141.0,9916.0,140.98,141.01,140.93,141.0,9916.0
2019-02-26 14:40:00,141.0,141.01,140.94,140.98,10512.0,141.0,141.01,140.94,140.98,10512.0
2019-02-26 14:45:00,140.97,141.01,140.95,141.0,18732.0,140.97,141.01,140.95,141.0,18732.0
2019-02-26 14:50:00,141.0,141.03,140.96,141.0,41485.0,141.0,141.03,140.96,141.0,41485.0
2019-02-26 14:55:00,141.01,141.13,140.96,141.06,12556.0,141.01,141.13,140.96,141.06,12556.0
2019-02-26 15:00:00,141.1,141.14,141.02,141.1,12455.0,141.1,141.14,141.02,141.1,12455.0
2019-02-26 15:05:00,141.1,141.16,141.07,141.16,11819.0,141.1,141.16,141.07,141.16,11819.0
2019-02-26 15:10:00,141.16,141.17,141.08,141.09,8298.0,141.16,141.17,141.08,141.09,8298.0
2019-02-26 15:15:00,141.08,141.14,141.02,141.03,19843.0,141.08,141.14,141.02,141.03,19843.0
2019-02-26 15:20:00,141.03,141.11,141.01,141.1,9715.0,141.03,141.11,141.01,141.1,9715.0
2019-02-26 15:25:00,141.1,141.11,141.06,141.08,11272.0,141.1,141.11,141.06,141.08,11272.0
2019-02-26 15:30:00,141.09,141.11,141.02,141.02,14813.0,141.09,141.11,141.02,141.02,14813.0
2019-02-26 15:35:00,141.03,141.2,141.02,141.19,13579.0,141.03,141.2,141.02,141.19,13579.0
2019-02-26 15:40:00,141.19,141.21,141.12,141.15,17402.0,141.19,141.21,141.12,141.15,17402.0
2019-02-26 15:45:00,141.18,141.22,141.05,141.13,66998.0,141.18,141.22,141.05,141.13,66998.0
2019-02-26 15:50:00,141.12,141.14,141.02,141.12,31704.0,141.12,141.14,141.02,141.12,31704.0
2019-02-26 15:55:00,141.12,141.13,140.97,140.99,60954.0,141.12,141.13,140.97,140.99,60954.0
2019-02-27 09:30:00,140.5,141.33,140.27,140.6,15206.0,140.5,141.33,140.27,140.6,15206.0
2019-02-27 09:35:00,141.25,141.25,140.52,140.77,5500.0,141.25,141.25,140.52,140.77,5500.0
2019-02-27 09:40:00,141.13,141.58,141.08,141.08,13827.0,141.13,141.58,141.08,141.08,13827.0
2019-02-27 09:45:00,141.17,141.26,141.07,141.19,9223.0,141.17,141.26,141.07,141.19,9223.0
2019-02-27 09:50:00,141.08,141.23,140.84,140.94,36000.0,141.08,141.23,140.84,140.94,36000.0
2019-02-27 09:55:00,140.88,140.98,140.67,140.67,2080.0,140.88,140.98,140.67,140.67,2080.0
2019-02-27 10:00:00,140.75,140.9,140.68,140.8,5811.0,140.75,140.9,140.68,140.8,5811.0
2019-02-27 10:05:00,140.69,141.05,140.69,140.97,7142.0,140.69,141.05,140.69,140.97,7142.0
2019-02-27 10:10:00,140.91,140.91,140.43,140.77,4500.0,140.91,140.91,140.43,140.77,4500.0
2019-02-27 10:15:00,140.79,140.98,140.51,140.51,10815.0,140.79,140.98,140.51,140.51,10815.0
2019-02-27 10:20:00,140.59,140.59,140.33,140.4,3000.0,140.59,140.59,140.33,140.4,3000.0
2019-02-27 10:25:00,140.37,140.66,140.25,140.35,21139.0,140.37,140.66,140.25,140.35,21139.0
2019-02-27 10:30:00,140.5,140.51,140.3,140.47,3700.0,140.5,140.51,140.3,140.47,3700.0
2019-02-27 10:35:00,140.43,140.65,140.39,140.5,10358.0,140.43,140.65,140.39,140.5,10358.0
2019-02-27 10:40:00,140.53,140.57,140.47,140.5,10417.0,140.53,140.57,140.47,140.5,10417.0
2019-02-27 10:45:00,140.5,140.78,140.5,140.61,19729.0,140.5,140.78,140.5,140.61,19729.0
2019-02-27 10:50:00,140.58,140.64,140.48,140.62,5100.0,140.58,140.64,140.48,140.62,5100.0
2019-02-27 10:55:00,140.67,140.71,140.58,140.68,6860.0,140.67,140.71,140.58,140.68,6860.0
2019-02-27 11:00:00,140.59,140.72,140.59,140.63,26813.0,140.59,140.72,140.59,140.63,26813.0
2019-02-27 11:05:00,140.67,140.88,140.66,140.81,5200.0,140.67,140.88,140.66,140.81,5200.0
2019-02-27 11:10:00,140.85,140.87,140.8,140.83,6613.0,140.85,140.87,140.8,140.83,6613.0
2019-02-27 11:15:00,140.86,140.89,140.76,140.81,6357.0,140.86,140.89,140.76,140.81,6357.0
2019-02-27 11:20:00,140.83,140.88,140.8,140.83,11625.0,140.83,140.88,140.8,140.83,11625.0
2019-02-27 11:25:00,140.85,141.01,140.85,141.0,10287.0,140.85,141.01,140.85,141.0,10287.0
2019-02-27 11:30:00,140.92,141.04,140.9,140.99,34553.0,140.92,141.04,140.9,140.99,34553.0
2019-02-27 11:35:00,140.99,141.05,140.92,140.95,42471.0,140.99,141.05,140.92,140.95,42471.0
2019-02-27 11:40:00,141.01,141.06,140.97,140.99,27872.0,141.01,141.06,140.97,140.99,27872.0
2019-02-27 11:45:00,141.0,141.02,140.97,141.0,16093.0,141.0,141.02,140.97,141.0,16093.0
2019-02-27 11:50:00,141.01,141.03,140.91,140.99,18994.0,141.01,141.03,140.91,140.99,18994.0
2019-02-27 11:55:00,140.94,141.02,140.94,141.0,8936.0,140.94,141.02,140.94,141.0,8936.0
2019-02-27 12:00:00,141.0,141.02,140.88,140.96,11981.0,141.0,141.02,140.88,140.96,11981.0
2019-02-27 12:05:00,141.0,141.02,140.97,141.0,12202.0,141.0,141.02,140.97,141.0,12202.0
2019-02-27 12:10:00,140.98,141.56,140.97,141.54,29432.0,140.98,141.56,140.97,141.54,29432.0
2019-02-27 12:15:00,141.49,141.74,141.44,141.74,3848.0,141.49,141.74,141.44,141.74,3848.0
2019-02-27 12:20:00,141.69,141.89,141.69,141.89,1992.0,141.69,141.89,141.69,141.89,1992.0
2019-02-27 12:25:00,141.92,142.0,141.89,141.91,4240.0,141.92,142.0,141.89,141.91,4240.0
2019-02-27 12:30:00,141.94,141.95,141.73,141.73,4513.0,141.94,141.95,141.73,141.73,4513.0
2019-02-27 12:35:00,141.76,141.8,141.71,141.8,2603.0,141.76,141.8,141.71,141.8,2603.0
2019-02-27 12:40:00,141.81,141.87,141.77,141.81,2100.0,141.81,141.87,141.77,141.81,2100.0
2019-02-27 12:45:00,141.82,141.89,141.82,141.87,1242.0,141.82,141.89,141.82,141.87,1242.0
2019-02-27 12:50:00,141.9,142.09,141.84,142.07,7224.0,141.9,142.09,141.84,142.07,7224.0
2019-02-27 12:55:00,142.04,142.04,141.81,141.81,7501.0,142.04,142.04,141.81,141.81,7501.0
2019-02-27 13:00:00,141.8,141.83,141.75,141.78,4206.0,141.8,141.83,141.75,141.78,4206.0
2019-02-27 13:05:00,141.78,141.8,141.53,141.65,4900.0,141.78,141.8,141.53,141.65,4900.0
2019-02-27 13:10:00,141.65,141.79,141.65,141.79,2400.0,141.65,141.79,141.65,141.79,2400.0
2019-02-27 13:15:00,141.77,141.82,141.66,141.66,5488.0,141.77,141.82,141.66,141.66,5488.0
2019-02-27 13:20:00,141.76,141.78,141.69,141.71,8819.0,141.76,141.78,141.69,141.71,8819.0
2019-02-27 13:25:00,141.69,142.04,141.69,142.02,3913.0,141.69,142.04,141.69,142.02,3913.0
2019-02-27 13:30:00,141.96,141.96,141.88,141.92,1600.0,141.96,141.96,141.88,141.92,1600.0
2019-02-27 13:35:00,141.89,141.89,141.62,141.62,5362.0,141.89,141.89,141.62,141.62,5362.0
2019-02-27 13:40:00,141.65,141.77,141.62,141.68,4768.0,141.65,141.77,141.62,141.68,4768.0
2019-02-27 13:45:00,141.62,141.81,141.61,141.81,1289.0,141.62,141.81,141.61,141.81,1289.0
2019-02-27 13:50:00,141.78,141.85,141.71,141.75,6076.0,141.78,141.85,141.71,141.75,6076.0
2019-02-27 13:55:00,141.72,141.76,141.7,141.7,1300.0,141.72,141.76,141.7,141.7,1300.0
2019-02-27 14:00:00,141.73,141.77,141.69,141.77,867.0,141.73,141.77,141.69,141.77,867.0
2019-02-27 14:05:00,141.78,141.89,141.75,141.75,3702.0,141.78,141.89,141.75,141.75,3702.0
2019-02-27 14:10:00,141.68,141.8,141.68,141.72,6626.0,141.68,141.8,141.68,141.72,6626.0
2019-02-27 14:15:00,141.75,141.78,141.72,141.75,6435.0,141.75,141.78,141.72,141.75,6435.0
2019-02-27 14:20:00,141.73,141.78,141.64,141.67,6050.0,141.73,141.78,141.64,141.67,6050.0
2019-02-27 14:25:00,141.68,141.68,141.46,141.49,2781.0,141.68,141.68,141.46,141.49,2781.0
2019-02-27 14:30:00,141.52,141.54,141.46,141.5,15621.0,141.52,141.54,141.46,141.5,15621.0
2019-02-27 14:35:00,141.5,141.52,141.42,141.45,12790.0,141.5,141.52,141.42,141.45,12790.0
2019-02-27 14:40:00,141.47,141.54,141.38,141.45,28065.0,141.47,141.54,141.38,141.45,28065.0
2019-02-27 14:45:00,141.45,141.71,141.45,141.55,13484.0,141.45,141.71,141.45,141.55,13484.0
2019-02-27 14:50:00,141.53,141.58,141.45,141.52,8321.0,141.53,141.58,141.45,141.52,8321.0
2019-02-27 14:55:00,141.45,141.63,141.44,141.59,2482.0,141.45,141.63,141.44,141.59,2482.0
2019-02-27 15:00:00,141.63,141.77,141.56,141.56,4985.0,141.63,141.77,141.56,141.56,4985.0
2019-02-27 15:05:00,141.57,141.69,141.57,141.69,922.0,141.57,141.69,141.57,141.69,922.0
2019-02-27 15:10:00,141.72,141.77,141.69,141.69,7375.0,141.72,141.77,141.69,141.69,7375.0
2019-02-27 15:15:00,141.7,141.85,141.7,141.75,5437.0,141.7,141.85,141.7,141.75,5437.0
2019-02-27 15:20:00,141.75,141.77,141.61,141.61,6246.0,141.75,141.77,141.61,141.61,6246.0
2019-02-27 15:25:00,141.68,141.76,141.67,141.67,5108.0,141.68,141.76,141.67,141.67,5108.0
2019-02-27 15:30:00,141.66,141.81,141.62,141.71,10002.0,141.66,141.81,141.62,141.71,10002.0
2019-02-27 15:35:00,141.72,141.8,141.68,141.68,10016.0,141.72,141.8,141.68,141.68,10016.0
2019-02-27 15:40:00,141.7,141.7,141.61,141.62,4862.0,141.7,141.7,141.61,141.62,4862.0
2019-02-27 15:45:00,141.6,141.64,141.52,141.63,9905.0,141.6,141.64,141.52,141.63,9905.0
2019-02-27 15:50:00,141.67,141.67,141.55,141.65,23199.0,141.67,141.67,141.55,141.65,23199.0
2019-02-27 15:55:00,141.65,141.75,141.59,141.65,40011.0,141.65,141.75,141.59,141.65,40011.0
2019-02-28 09:30:00,141.3,141.39,140.31,140.41,24004.0,141.3,141.39,140.31,140.41,24004.0
2019-02-28 09:35:00,140.45,141.06,140.45,140.96,2600.0,140.45,141.06,140.45,140.96,2600.0
2019-02-28 09:40:00,140.96,140.96,140.61,140.68,2981.0,140.96,140.96,140.61,140.68,2981.0
2019-02-28 09:45:00,140.67,141.2,140.67,141.05,5300.0,140.67,141.2,140.67,141.05,5300.0
2019-02-28 09:50:00,141.08,141.14,140.91,140.92,6300.0,141.08,141.14,140.91,140.92,6300.0
2019-02-28 09:55:00,140.86,140.95,140.59,140.95,2000.0,140.86,140.95,140.59,140.95,2000.0
2019-02-28 10:00:00,140.87,140.94,140.79,140.88,4969.0,140.87,140.94,140.79,140.88,4969.0
2019-02-28 10:05:00,140.88,140.88,140.57,140.68,5000.0,140.88,140.88,140.57,140.68,5000.0
2019-02-28 10:10:00,140.73,141.04,140.69,140.94,2100.0,140.73,141.04,140.69,140.94,2100.0
2019-02-28 10:15:00,140.95,141.11,140.95,140.98,3812.0,140.95,141.11,140.95,140.98,3812.0
2019-02-28 10:20:00,140.98,141.08,140.91,141.0,11109.0,140.98,141.08,140.91,141.0,11109.0
2019-02-28 10:25:00,141.0,141.1,140.84,140.9,5811.0,141.0,141.1,140.84,140.9,5811.0
2019-02-28 10:30:00,141.0,141.08,140.95,141.05,14456.0,141.0,141.08,140.95,141.05,14456.0
2019-02-28 10:35:00,141.08,141.22,141.04,141.08,33913.0,141.08,141.22,141.04,141.08,33913.0
2019-02-28 10:40:00,141.04,141.14,140.95,141.05,15300.0,141.04,141.14,140.95,141.05,15300.0
2019-02-28 10:45:00,141.07,141.07,140.89,141.0,3100.0,141.07,141.07,140.89,141.0,3100.0
2019-02-28 10:50:00,140.95,141.03,140.77,141.0,5000.0,140.95,141.03,140.77,141.0,5000.0
2019-02-28 10:55:00,141.05,141.07,140.85,140.94,10597.0,141.05,141.07,140.85,140.94,10597.0
2019-02-28 11:00:00,140.94,141.09,140.7,140.81,6044.0,140.94,141.09,140.7,140.81,6044.0
2019-02-28 11:05:00,140.78,140.82,140.56,140.82,3100.0,140.78,140.82,140.56,140.82,3100.0
2019-02-28 11:10:00,140.82,140.93,140.72,140.8,3300.0,140.82,140.93,140.72,140.8,3300.0
2019-02-28 11:15:00,140.8,140.96,140.8,140.93,813.0,140.8,140.96,140.8,140.93,813.0
2019-02-28 11:20:00,140.96,140.96,140.73,140.81,2990.0,140.96,140.96,140.73,140.81,2990.0
2019-02-28 11:25:00,140.86,141.0,140.67,140.73,5236.0,140.86,141.0,140.67,140.73,5236.0
2019-02-28 11:30:00,140.67,140.81,140.67,140.81,905.0,140.67,140.81,140.67,140.81,905.0
2019-02-28 11:35:00,140.89,141.0,140.86,141.0,2300.0,140.89,141.0,140.86,141.0,2300.0
2019-02-28 11:40:00,141.03,141.03,140.96,140.97,3609.0,141.03,141.03,140.96,140.97,3609.0
2019-02-28 11:45:00,141.0,141.09,140.96,141.05,19236.0,141.0,141.09,140.96,141.05,19236.0
2019-02-28 11:50:00,141.01,141.04,140.96,140.97,6800.0,141.01,141.04,140.96,140.97,6800.0
2019-02-28 11:55:00,140.97,141.05,140.95,141.0,21404.0,140.97,141.05,140.95,141.0,21404.0
2019-02-28 12:00:00,141.0,141.03,140.92,141.0,4728.0,141.0,141.03,140.92,141.0,4728.0
2019-02-28 12:05:00,140.97,141.14,140.92,140.98,6240.0,140.97,141.14,140.92,140.98,6240.0
2019-02-28 12:10:00,140.99,141.07,140.95,141.04,5663.0,140.99,141.07,140.95,141.04,5663.0
2019-02-28 12:15:00,141.05,141.3,141.0,141.12,17455.0,141.05,141.3,141.0,141.12,17455.0
2019-02-28 12:20:00,141.12,141.26,141.04,141.15,16662.0,141.12,141.26,141.04,141.15,16662.0
2019-02-28 12:25:00,141.15,141.17,141.05,141.05,13208.0,141.15,141.17,141.05,141.05,13208.0
2019-02-28 12:30:00,141.1,141.11,141.0,141.1,3200.0,141.1,141.11,141.0,141.1,3200.0
2019-02-28 12:35:00,141.1,141.1,141.0,141.0,7315.0,141.1,141.1,141.0,141.0,7315.0
2019-02-28 12:40:00,141.08,141.08,140.98,140.98,2803.0,141.08,141.08,140.98,140.98,2803.0
2019-02-28 12:45:00,140.98,141.06,140.93,140.93,2579.0,140.98,141.06,140.93,140.93,2579.0
2019-02-28 12:50:00,141.01,141.02,140.75,140.8,3510.0,141.01,141.02,140.75,140.8,3510.0
2019-02-28 12:55:00,140.81,140.82,140.63,140.75,4674.0,140.81,140.82,140.63,140.75,4674.0
2019-02-28 13:00:00,140.78,140.78,140.63,140.71,3212.0,140.78,140.78,140.63,140.71,3212.0
2019-02-28 13:05:00,140.68,140.68,140.56,140.6,3943.0,140.68,140.68,140.56,140.6,3943.0
2019-02-28 13:10:00,140.62,140.64,140.56,140.59,2200.0,140.62,140.64,140.56,140.59,2200.0
2019-02-28 13:15:00,140.58,140.69,140.58,140.63,3963.0,140.58,140.69,140.58,140.63,3963.0
2019-02-28 13:20:00,140.61,140.61,140.39,140.44,10178.0,140.61,140.61,140.39,140.44,10178.0
2019-02-28 13:25:00,140.47,140.49,140.33,140.33,3500.0,140.47,140.49,140.33,140.33,3500.0
2019-02-28 13:30:00,140.38,140.52,140.37,140.49,5556.0,140.38,140.52,140.37,140.49,5556.0
2019-02-28 13:35:00,140.56,140.57,140.43,140.52,14396.0,140.56,140.57,140.43,140.52,14396.0
2019-02-28 13:40:00,140.48,140.48,140.4,140.43,2230.0,140.48,140.48,140.4,140.43,2230.0
2019-02-28 13:45:00,140.46,140.46,140.27,140.31,6808.0,140.46,140.46,140.27,140.31,6808.0
2019-02-28 13:50:00,140.32,140.32,140.22,140.27,4490.0,140.32,140.32,140.22,140.27,4490.0
2019-02-28 13:55:00,140.3,140.71,140.3,140.71,10022.0,140.3,140.71,140.3,140.71,10022.0
2019-02-28 14:00:00,140.74,140.79,140.53,140.61,5511.0,140.74,140.79,140.53,140.61,5511.0
2019-02-28 14:05:00,140.64,140.64,140.46,140.48,3770.0,140.64,140.64,140.46,140.48,3770.0
2019-02-28 14:10:00,140.48,140.52,140.35,140.36,7221.0,140.48,140.52,140.35,140.36,7221.0
2019-02-28 14:15:00,140.39,140.39,140.26,140.38,3258.0,140.39,140.39,140.26,140.38,3258.0
2019-02-28 14:20:00,140.32,140.45,140.32,140.45,3465.0,140.32,140.45,140.32,140.45,3465.0
2019-02-28 14:25:00,140.44,140.44,140.34,140.44,3915.0,140.44,140.44,140.34,140.44,3915.0
2019-02-28 14:30:00,140.41,140.44,140.22,140.25,5880.0,140.41,140.44,140.22,140.25,5880.0
2019-02-28 14:35:00,140.25,140.3,140.24,140.27,13506.0,140.25,140.3,140.24,140.27,13506.0
2019-02-28 14:40:00,140.27,140.33,140.22,140.26,12673.0,140.27,140.33,140.22,140.26,12673.0
2019-02-28 14:45:00,140.27,140.31,140.23,140.27,19531.0,140.27,140.31,140.23,140.27,19531.0
2019-02-28 14:50:00,140.28,140.35,140.23,140.3,9436.0,140.28,140.35,140.23,140.3,9436.0
2019-02-28 14:55:00,140.29,140.33,140.22,140.25,10414.0,140.29,140.33,140.22,140.25,10414.0
2019-02-28 15:00:00,140.23,140.28,140.2,140.28,5375.0,140.23,140.28,140.2,140.28,5375.0
2019-02-28 15:05:00,140.25,140.28,140.19,140.23,6909.0,140.25,140.28,140.19,140.23,6909.0
2019-02-28 15:10:00,140.25,140.28,140.23,140.26,3485.0,140.25,140.28,140.23,140.26,3485.0
2019-02-28 15:15:00,140.27,140.28,140.18,140.27,6904.0,140.27,140.28,140.18,140.27,6904.0
2019-02-28 15:20:00,140.25,140.29,140.22,140.22,9734.0,140.25,140.29,140.22,140.22,9734.0
2019-02-28 15:25:00,140.28,140.31,140.22,140.22,9566.0,140.28,140.31,140.22,140.22,9566.0
2019-02-28 15:30:00,140.21,140.3,140.21,140.24,11544.0,140.21,140.3,140.21,140.24,11544.0
2019-02-28 15:35:00,140.26,140.36,140.23,140.28,16446.0,140.26,140.36,140.23,140.28,16446.0
2019-02-28 15:40:00,140.28,140.32,140.12,140.19,13934.0,140.28,140.32,140.12,140.19,13934.0
2019-02-28 15:45:00,140.13,140.18,140.05,140.13,10822.0,140.13,140.18,140.05,140.13,10822.0
2019-02-28 15:50:00,140.15,140.21,140.09,140.17,14716.0,140.15,140.21,140.09,140.17,14716.0
2019-02-28 15:55:00,140.16,140.34,140.06,140.08,95910.0,140.16,140.34,140.06,140.08,95910.0
2019-03-01 09:30:00,140.9,141.7,140.9,141.41,19735.0,140.9,141.7,140.9,141.41,19735.0
2019-03-01 09:35:00,141.6,142.53,141.44,142.38,26837.0,141.6,142.53,141.44,142.38,26837.0
2019-03-01 09:40:00,142.2,142.2,141.79,141.99,4067.0,142.2,142.2,141.79,141.99,4067.0
2019-03-01 09:45:00,141.73,141.82,141.66,141.7,5176.0,141.73,141.82,141.66,141.7,5176.0
2019-03-01 09:50:00,141.83,142.37,141.83,142.22,6180.0,141.83,142.37,141.83,142.22,6180.0
2019-03-01 09:55:00,142.3,142.32,142.07,142.09,5148.0,142.3,142.32,142.07,142.09,5148.0
2019-03-01 10:00:00,141.95,142.35,141.79,142.25,6749.0,141.95,142.35,141.79,142.25,6749.0
2019-03-01 10:05:00,142.32,142.32,142.07,142.22,4600.0,142.32,142.32,142.07,142.22,4600.0
2019-03-01 10:10:00,142.18,142.24,142.07,142.22,3135.0,142.18,142.24,142.07,142.22,3135.0
2019-03-01 10:15:00,142.15,142.15,141.79,142.05,3200.0,142.15,142.15,141.79,142.05,3200.0
2019-03-01 10:20:00,142.06,142.16,141.93,141.97,4872.0,142.06,142.16,141.93,141.97,4872.0
2019-03-01 10:25:00,141.9,142.41,141.83,142.34,87492.0,141.9,142.41,141.83,142.34,87492.0
2019-03-01 10:30:00,142.29,142.66,142.26,142.62,11576.0,142.29,142.66,142.26,142.62,11576.0
2019-03-01 10:35:00,142.61,142.82,142.54,142.62,24397.0,142.61,142.82,142.54,142.62,24397.0
2019-03-01 10:40:00,142.62,143.02,142.62,142.97,13913.0,142.62,143.02,142.62,142.97,13913.0
2019-03-01 10:45:00,142.93,142.98,142.57,142.61,19420.0,142.93,142.98,142.57,142.61,19420.0
2019-03-01 10:50:00,142.6,142.67,142.43,142.44,8947.0,142.6,142.67,142.43,142.44,8947.0
2019-03-01 10:55:00,142.48,142.6,142.39,142.59,24085.0,142.48,142.6,142.39,142.59,24085.0
2019-03-01 11:00:00,142.53,142.84,142.46,142.62,10239.0,142.53,142.84,142.46,142.62,10239.0
2019-03-01 11:05:00,142.62,142.83,142.53,142.83,16678.0,142.62,142.83,142.53,142.83,16678.0
2019-03-01 11:10:00,142.85,142.85,142.54,142.69,29554.0,142.85,142.85,142.54,142.69,29554.0
2019-03-01 11:15:00,142.68,142.79,142.62,142.72,7086.0,142.68,142.79,142.62,142.72,7086.0
2019-03-01 11:20:00,142.79,142.96,142.79,142.8,11313.0,142.79,142.96,142.79,142.8,11313.0
2019-03-01 11:25:00,142.79,142.83,142.57,142.77,6605.0,142.79,142.83,142.57,142.77,6605.0
2019-03-01 11:30:00,142.79,142.83,142.53,142.65,6741.0,142.79,142.83,142.53,142.65,6741.0
2019-03-01 11:35:00,142.66,142.76,142.59,142.68,4900.0,142.66,142.76,142.59,142.68,4900.0
2019-03-01 11:40:00,142.7,142.74,142.62,142.68,4820.0,142.7,142.74,142.62,142.68,4820.0
2019-03-01 11:45:00,142.69,142.74,142.52,142.6,7374.0,142.69,142.74,142.52,142.6,7374.0
2019-03-01 11:50:00,142.63,142.67,142.33,142.41,6200.0,142.63,142.67,142.33,142.41,6200.0
2019-03-01 11:55:00,142.43,142.55,142.3,142.55,6325.0,142.43,142.55,142.3,142.55,6325.0
2019-03-01 12:00:00,142.56,142.73,142.55,142.63,13710.0,142.56,142.73,142.55,142.63,13710.0
2019-03-01 12:05:00,142.63,142.75,142.62,142.69,14415.0,142.63,142.75,142.62,142.69,14415.0
2019-03-01 12:10:00,142.7,142.76,142.62,142.76,16200.0,142.7,142.76,142.62,142.76,16200.0
2019-03-01 12:15:00,142.75,142.97,142.73,142.96,3700.0,142.75,142.97,142.73,142.96,3700.0
2019-03-01 12:20:00,142.99,143.19,142.99,143.08,3018.0,142.99,143.19,142.99,143.08,3018.0
2019-03-01 12:25:00,143.1,143.2,143.05,143.2,9550.0,143.1,143.2,143.05,143.2,9550.0
2019-03-01 12:30:00,143.18,143.28,143.15,143.27,2937.0,143.18,143.28,143.15,143.27,2937.0
2019-03-01 12:35:00,143.22,143.22,143.04,143.11,7655.0,143.22,143.22,143.04,143.11,7655.0
2019-03-01 12:40:00,143.08,143.13,143.0,143.13,3500.0,143.08,143.13,143.0,143.13,3500.0
2019-03-01 12:45:00,143.13,143.13,143.0,143.13,4067.0,143.13,143.13,143.0,143.13,4067.0
2019-03-01 12:50:00,143.15,143.28,143.14,143.28,4507.0,143.15,143.28,143.14,143.28,4507.0
2019-03-01 12:55:00,143.28,143.33,143.22,143.28,3525.0,143.28,143.33,143.22,143.28,3525.0
2019-03-01 13:00:00,143.29,143.33,143.18,143.29,4636.0,143.29,143.33,143.18,143.29,4636.0
2019-03-01 13:05:00,143.27,143.31,143.17,143.19,3828.0,143.27,143.31,143.17,143.19,3828.0
2019-03-01 13:10:00,143.19,143.28,143.18,143.25,3316.0,143.19,143.28,143.18,143.25,3316.0
2019-03-01 13:15:00,143.26,143.26,143.19,143.21,4450.0,143.26,143.26,143.19,143.21,4450.0
2019-03-01 13:20:00,143.23,143.38,143.23,143.33,6707.0,143.23,143.38,143.23,143.33,6707.0
2019-03-01 13:25:00,143.32,143.32,143.15,143.3,7705.0,143.32,143.32,143.15,143.3,7705.0
2019-03-01 13:30:00,143.28,143.42,143.27,143.35,7450.0,143.28,143.42,143.27,143.35,7450.0
2019-03-01 13:35:00,143.38,143.46,143.35,143.41,2000.0,143.38,143.46,143.35,143.41,2000.0
2019-03-01 13:40:00,143.41,143.5,143.31,143.36,3811.0,143.41,143.5,143.31,143.36,3811.0
2019-03-01 13:45:00,143.38,143.48,143.31,143.41,5009.0,143.38,143.48,143.31,143.41,5009.0
2019-03-01 13:50:00,143.42,143.42,143.12,143.24,4542.0,143.42,143.42,143.12,143.24,4542.0
2019-03-01 13:55:00,143.23,143.32,143.23,143.28,2585.0,143.23,143.32,143.23,143.28,2585.0
2019-03-01 14:00:00,143.28,143.43,143.23,143.43,4261.0,143.28,143.43,143.23,143.43,4261.0
2019-03-01 14:05:00,143.36,143.38,143.26,143.38,3491.0,143.36,143.38,143.26,143.38,3491.0
2019-03-01 14:10:00,143.4,143.44,143.34,143.37,2800.0,143.4,143.44,143.34,143.37,2800.0
2019-03-01 14:15:00,143.38,143.4,143.29,143.32,5487.0,143.38,143.4,143.29,143.32,5487.0
2019-03-01 14:20:00,143.37,143.45,143.29,143.45,8100.0,143.37,143.45,143.29,143.45,8100.0
2019-03-01 14:25:00,143.49,143.65,143.49,143.65,3500.0,143.49,143.65,143.49,143.65,3500.0
2019-03-01 14:30:00,143.64,143.66,143.59,143.63,4892.0,143.64,143.66,143.59,143.63,4892.0
2019-03-01 14:35:00,143.63,143.88,143.62,143.87,16752.0,143.63,143.88,143.62,143.87,16752.0
2019-03-01 14:40:00,143.9,143.92,143.86,143.88,25636.0,143.9,143.92,143.86,143.88,25636.0
2019-03-01 14:45:00,143.87,143.88,143.61,143.69,5195.0,143.87,143.88,143.61,143.69,5195.0
2019-03-01 14:50:00,143.67,143.74,143.56,143.56,4600.0,143.67,143.74,143.56,143.56,4600.0
2019-03-01 14:55:00,143.61,143.66,143.6,143.61,4735.0,143.61,143.66,143.6,143.61,4735.0
2019-03-01 15:00:00,143.63,143.66,143.58,143.59,5004.0,143.63,143.66,143.58,143.59,5004.0
2019-03-01 15:05:00,143.59,143.68,143.58,143.66,5537.0,143.59,143.68,143.58,143.66,5537.0
2019-03-01 15:10:00,143.69,143.7,143.56,143.56,5597.0,143.69,143.7,143.56,143.56,5597.0
2019-03-01 15:15:00,143.62,143.63,143.57,143.6,7594.0,143.62,143.63,143.57,143.6,7594.0
2019-03-01 15:20:00,143.6,143.73,143.6,143.7,6294.0,143.6,143.73,143.6,143.7,6294.0
2019-03-01 15:25:00,143.7,143.7,143.56,143.6,6417.0,143.7,143.7,143.56,143.6,6417.0
2019-03-01 15:30:00,143.62,143.68,143.43,143.46,9097.0,143.62,143.68,143.43,143.46,9097.0
2019-03-01 15:35:00,143.48,143.54,143.41,143.45,10761.0,143.48,143.54,143.41,143.45,10761.0
2019-03-01 15:40:00,143.42,143.53,143.42,143.5,12038.0,143.42,143.53,143.42,143.5,12038.0
2019-03-01 15:45:00,143.48,143.52,143.31,143.32,22254.0,143.48,143.52,143.31,143.32,22254.0
2019-03-01 15:50:00,143.33,143.35,143.18,143.18,25558.0,143.33,143.35,143.18,143.18,25558.0
2019-03-01 15:55:00,143.18,143.44,143.14,143.31,104958.0,143.18,143.44,143.14,143.31,104958.0
2019-03-04 09:30:00,143.64,144.77,143.5,143.51,25669.0,143.64,144.77,143.5,143.51,25669.0
2019-03-04 09:35:00,143.64,143.86,143.53,143.86,3831.0,143.64,143.86,143.53,143.86,3831.0
2019-03-04 09:40:00,143.7,143.86,143.44,143.56,12155.0,143.7,143.86,143.44,143.56,12155.0
2019-03-04 09:45:00,143.69,143.95,143.56,143.56,5668.0,143.69,143.95,143.56,143.56,5668.0
2019-03-04 09:50:00,143.46,143.6,143.23,143.25,8661.0,143.46,143.6,143.23,143.25,8661.0
2019-03-04 09:55:00,143.24,143.24,142.9,143.01,22146.0,143.24,143.24,142.9,143.01,22146.0
2019-03-04 10:00:00,143.09,143.1,142.8,142.82,7888.0,143.09,143.1,142.8,142.82,7888.0
2019-03-04 10:05:00,142.81,143.02,142.71,142.75,4838.0,142.81,143.02,142.71,142.75,4838.0
2019-03-04 10:10:00,142.77,142.87,142.65,142.8,6488.0,142.77,142.87,142.65,142.8,6488.0
2019-03-04 10:15:00,142.85,143.4,142.83,143.4,4364.0,142.85,143.4,142.83,143.4,4364.0
2019-03-04 10:20:00,143.26,143.49,143.22,143.47,17200.0,143.26,143.49,143.22,143.47,17200.0
2019-03-04 10:25:00,143.33,143.33,143.08,143.24,1398.0,143.33,143.33,143.08,143.24,1398.0
2019-03-04 10:30:00,143.23,143.27,143.04,143.04,1100.0,143.23,143.27,143.04,143.04,1100.0
2019-03-04 10:35:00,142.99,143.08,142.61,142.69,2430.0,142.99,143.08,142.61,142.69,2430.0
2019-03-04 10:40:00,142.67,142.67,142.53,142.61,2111.0,142.67,142.67,142.53,142.61,2111.0
2019-03-04 10:45:00,142.57,142.64,142.44,142.64,900.0,142.57,142.64,142.44,142.64,900.0
2019-03-04 10:50:00,142.46,142.63,142.46,142.55,700.0,142.46,142.63,142.46,142.55,700.0
2019-03-04 10:55:00,142.64,142.65,142.38,142.57,6845.0,142.64,142.65,142.38,142.57,6845.0
2019-03-04 11:00:00,142.61,142.66,142.34,142.35,5698.0,142.61,142.66,142.34,142.35,5698.0
2019-03-04 11:05:00,142.37,142.43,142.11,142.13,6000.0,142.37,142.43,142.11,142.13,6000.0
2019-03-04 11:10:00,142.03,142.31,142.02,142.18,2360.0,142.03,142.31,142.02,142.18,2360.0
2019-03-04 11:15:00,142.1,142.15,141.87,142.0,7810.0,142.1,142.15,141.87,142.0,7810.0
2019-03-04 11:20:00,141.98,141.98,141.56,141.72,1107.0,141.98,141.98,141.56,141.72,1107.0
2019-03-04 11:25:00,141.81,141.81,141.6,141.67,1000.0,141.81,141.81,141.6,141.67,1000.0
2019-03-04 11:30:00,141.59,141.65,141.3,141.3,1901.0,141.59,141.65,141.3,141.3,1901.0
2019-03-04 11:35:00,141.34,141.66,141.33,141.57,4081.0,141.34,141.66,141.33,141.57,4081.0
2019-03-04 11:40:00,141.55,141.6,141.24,141.24,3107.0,141.55,141.6,141.24,141.24,3107.0
2019-03-04 11:45:00,141.35,141.37,141.11,141.11,3295.0,141.35,141.37,141.11,141.11,3295.0
2019-03-04 11:50:00,141.16,141.23,141.01,141.23,3100.0,141.16,141.23,141.01,141.23,3100.0
2019-03-04 11:55:00,141.19,141.19,140.98,141.09,3674.0,141.19,141.19,140.98,141.09,3674.0
2019-03-04 12:00:00,141.13,141.51,141.13,141.51,2907.0,141.13,141.51,141.13,141.51,2907.0
2019-03-04 12:05:00,141.5,141.52,141.41,141.5,1200.0,141.5,141.52,141.41,141.5,1200.0
2019-03-04 12:10:00,141.5,141.5,141.06,141.14,5888.0,141.5,141.5,141.06,141.14,5888.0
2019-03-04 12:15:00,141.11,141.24,140.55,140.61,6629.0,141.11,141.24,140.55,140.61,6629.0
2019-03-04 12:20:00,140.71,140.72,140.17,140.28,9077.0,140.71,140.72,140.17,140.28,9077.0
2019-03-04 12:25:00,140.29,140.33,140.1,140.33,18035.0,140.29,140.33,140.1,140.33,18035.0
2019-03-04 12:30:00,140.3,140.33,140.26,140.26,11200.0,140.3,140.33,140.26,140.26,11200.0
2019-03-04 12:35:00,140.31,140.33,140.16,140.29,4486.0,140.31,140.33,140.16,140.29,4486.0
2019-03-04 12:40:00,140.17,140.17,139.87,139.9,4487.0,140.17,140.17,139.87,139.9,4487.0
2019-03-04 12:45:00,139.86,139.99,139.81,139.94,2828.0,139.86,139.99,139.81,139.94,2828.0
2019-03-04 12:50:00,139.98,140.15,139.98,139.98,2900.0,139.98,140.15,139.98,139.98,2900.0
2019-03-04 12:55:00,140.0,140.11,139.8,140.11,2400.0,140.0,140.11,139.8,140.11,2400.0
2019-03-04 13:00:00,140.06,140.12,139.96,140.01,4931.0,140.06,140.12,139.96,140.01,4931.0
2019-03-04 13:05:00,139.99,140.1,139.97,139.99,8956.0,139.99,140.1,139.97,139.99,8956.0
2019-03-04 13:10:00,139.94,140.33,139.93,140.24,3746.0,139.94,140.33,139.93,140.24,3746.0
2019-03-04 13:15:00,140.25,140.33,140.24,140.33,3100.0,140.25,140.33,140.24,140.33,3100.0
2019-03-04 13:20:00,140.33,140.75,140.32,140.75,4090.0,140.33,140.75,140.32,140.75,4090.0
2019-03-04 13:25:00,140.73,140.87,140.71,140.86,2569.0,140.73,140.87,140.71,140.86,2569.0
2019-03-04 13:30:00,140.9,141.1,140.9,140.98,5433.0,140.9,141.1,140.9,140.98,5433.0
2019-03-04 13:35:00,140.92,141.07,140.77,140.78,43219.0,140.92,141.07,140.77,140.78,43219.0
2019-03-04 13:40:00,140.78,140.84,140.69,140.81,5009.0,140.78,140.84,140.69,140.81,5009.0
2019-03-04 13:45:00,140.81,140.89,140.81,140.87,2500.0,140.81,140.89,140.81,140.87,2500.0
2019-03-04 13:50:00,140.89,141.07,140.86,141.03,4100.0,140.89,141.07,140.86,141.03,4100.0
2019-03-04 13:55:00,141.06,141.32,141.06,141.31,34850.0,141.06,141.32,141.06,141.31,34850.0
2019-03-04 14:00:00,141.28,141.78,141.28,141.48,92815.0,141.28,141.78,141.28,141.48,92815.0
2019-03-04 14:05:00,141.52,141.56,141.52,141.56,507.0,141.52,141.56,141.52,141.56,507.0
2019-03-04 14:10:00,141.49,141.51,141.02,141.2,5448.0,141.49,141.51,141.02,141.2,5448.0
2019-03-04 14:15:00,141.15,141.35,141.14,141.31,7431.0,141.15,141.35,141.14,141.31,7431.0
2019-03-04 14:20:00,141.33,141.36,141.22,141.33,2400.0,141.33,141.36,141.22,141.33,2400.0
2019-03-04 14:25:00,141.33,141.41,141.3,141.37,3739.0,141.33,141.41,141.3,141.37,3739.0
2019-03-04 14:30:00,141.33,141.33,141.2,141.26,2122.0,141.33,141.33,141.2,141.26,2122.0
2019-03-04 14:35:00,141.25,141.29,141.22,141.24,3767.0,141.25,141.29,141.22,141.24,3767.0
2019-03-04 14:40:00,141.25,141.35,141.24,141.28,4205.0,141.25,141.35,141.24,141.28,4205.0
2019-03-04 14:45:00,141.27,141.32,141.15,141.19,2600.0,141.27,141.32,141.15,141.19,2600.0
2019-03-04 14:50:00,141.2,141.41,141.16,141.28,5332.0,141.2,141.41,141.16,141.28,5332.0
2019-03-04 14:55:00,141.3,141.3,141.14,141.14,2400.0,141.3,141.3,141.14,141.14,2400.0
2019-03-04 15:00:00,141.18,141.2,140.97,141.03,5808.0,141.18,141.2,140.97,141.03,5808.0
2019-03-04 15:05:00,141.07,141.13,140.99,140.99,7850.0,141.07,141.13,140.99,140.99,7850.0
2019-03-04 15:10:00,141.02,141.24,141.02,141.09,5416.0,141.02,141.24,141.02,141.09,5416.0
2019-03-04 15:15:00,141.08,141.1,141.05,141.08,4000.0,141.08,141.1,141.05,141.08,4000.0
2019-03-04 15:20:00,141.08,141.09,140.92,140.98,6833.0,141.08,141.09,140.92,140.98,6833.0
2019-03-04 15:25:00,141.0,141.18,141.0,141.09,6399.0,141.0,141.18,141.0,141.09,6399.0
2019-03-04 15:30:00,141.07,141.15,140.94,141.01,14601.0,141.07,141.15,140.94,141.01,14601.0
2019-03-04 15:35:00,140.99,141.1,140.88,141.0,15485.0,140.99,141.1,140.88,141.0,15485.0
2019-03-04 15:40:00,140.97,141.09,140.91,141.02,16065.0,140.97,141.09,140.91,141.02,16065.0
2019-03-04 15:45:00,141.05,141.24,140.99,141.02,24946.0,141.05,141.24,140.99,141.02,24946.0
2019-03-04 15:50:00,141.01,141.13,140.93,141.1,30140.0,141.01,141.13,140.93,141.1,30140.0
2019-03-04 15:55:00,141.07,141.57,141.04,141.48,58949.0,141.07,141.57,141.04,141.48,58949.0
2019-03-05 09:30:00,141.69,142.91,141.64,142.55,21812.0,141.69,142.91,141.64,142.55,21812.0
2019-03-05 09:35:00,142.52,142.7,142.51,142.56,2500.0,142.52,142.7,142.51,142.56,2500.0
2019-03-05 09:40:00,142.51,142.55,142.12,142.37,12303.0,142.51,142.55,142.12,142.37,12303.0
2019-03-05 09:45:00,142.37,142.45,141.98,142.16,29439.0,142.37,142.45,141.98,142.16,29439.0
2019-03-05 09:50:00,142.14,142.69,142.13,142.36,95867.0,142.14,142.69,142.13,142.36,95867.0
2019-03-05 09:55:00,142.3,142.75,142.29,142.44,12873.0,142.3,142.75,142.29,142.44,12873.0
2019-03-05 10:00:00,142.55,142.78,142.42,142.45,23266.0,142.55,142.78,142.42,142.45,23266.0
2019-03-05 10:05:00,142.49,142.65,142.2,142.44,33900.0,142.49,142.65,142.2,142.44,33900.0
2019-03-05 10:10:00,142.35,142.7,142.3,142.59,37964.0,142.35,142.7,142.3,142.59,37964.0
2019-03-05 10:15:00,142.6,142.67,142.53,142.54,4807.0,142.6,142.67,142.53,142.54,4807.0
2019-03-05 10:20:00,142.54,142.68,142.52,142.59,2517.0,142.54,142.68,142.52,142.59,2517.0
2019-03-05 10:25:00,142.59,142.68,142.45,142.68,3689.0,142.59,142.68,142.45,142.68,3689.0
2019-03-05 10:30:00,142.7,143.29,142.66,143.28,22054.0,142.7,143.29,142.66,143.28,22054.0
2019-03-05 10:35:00,143.15,143.32,143.01,143.28,7178.0,143.15,143.32,143.01,143.28,7178.0
2019-03-05 10:40:00,143.31,143.45,143.24,143.38,4391.0,143.31,143.45,143.24,143.38,4391.0
2019-03-05 10:45:00,143.31,143.41,142.99,143.15,6808.0,143.31,143.41,142.99,143.15,6808.0
2019-03-05 10:50:00,143.25,143.33,142.91,143.04,11104.0,143.25,143.33,142.91,143.04,11104.0
2019-03-05 10:55:00,143.04,143.28,143.04,143.2,12401.0,143.04,143.28,143.04,143.2,12401.0
2019-03-05 11:00:00,143.23,143.23,143.05,143.06,22815.0,143.23,143.23,143.05,143.06,22815.0
2019-03-05 11:05:00,143.03,143.06,142.82,142.97,4759.0,143.03,143.06,142.82,142.97,4759.0
2019-03-05 11:10:00,142.94,143.0,142.75,142.78,8400.0,142.94,143.0,142.75,142.78,8400.0
2019-03-05 11:15:00,142.78,143.06,142.78,143.05,3300.0,142.78,143.06,142.78,143.05,3300.0
2019-03-05 11:20:00,143.0,143.0,142.75,142.9,2677.0,143.0,143.0,142.75,142.9,2677.0
2019-03-05 11:25:00,142.91,143.04,142.77,142.95,8172.0,142.91,143.04,142.77,142.95,8172.0
2019-03-05 11:30:00,142.97,143.05,142.86,143.05,19364.0,142.97,143.05,142.86,143.05,19364.0
2019-03-05 11:35:00,143.02,143.23,142.88,143.23,29941.0,143.02,143.23,142.88,143.23,29941.0
2019-03-05 11:40:00,143.19,143.25,143.08,143.18,10121.0,143.19,143.25,143.08,143.18,10121.0
2019-03-05 11:45:00,143.22,143.38,143.07,143.37,11958.0,143.22,143.38,143.07,143.37,11958.0
2019-03-05 11:50:00,143.38,143.39,142.95,143.05,9302.0,143.38,143.39,142.95,143.05,9302.0
2019-03-05 11:55:00,143.06,143.22,143.05,143.17,2856.0,143.06,143.22,143.05,143.17,2856.0
2019-03-05 12:00:00,143.23,143.43,143.21,143.21,7582.0,143.23,143.43,143.21,143.21,7582.0
2019-03-05 12:05:00,143.21,143.23,142.87,142.88,12236.0,143.21,143.23,142.87,142.88,12236.0
2019-03-05 12:10:00,142.86,142.98,142.8,142.86,7711.0,142.86,142.98,142.8,142.86,7711.0
2019-03-05 12:15:00,142.84,142.87,142.49,142.5,37125.0,142.84,142.87,142.49,142.5,37125.0
2019-03-05 12:20:00,142.49,142.56,141.95,142.41,41951.0,142.49,142.56,141.95,142.41,41951.0
2019-03-05 12:25:00,142.42,142.64,142.4,142.64,3587.0,142.42,142.64,142.4,142.64,3587.0
2019-03-05 12:30:00,142.58,142.62,142.5,142.61,2204.0,142.58,142.62,142.5,142.61,2204.0
2019-03-05 12:35:00,142.62,142.62,142.52,142.56,1978.0,142.62,142.62,142.52,142.56,1978.0
2019-03-05 12:40:00,142.65,142.65,142.56,142.62,1000.0,142.65,142.65,142.56,142.62,1000.0
2019-03-05 12:45:00,142.64,142.68,142.58,142.66,3099.0,142.64,142.68,142.58,142.66,3099.0
2019-03-05 12:50:00,142.64,142.78,142.63,142.78,3500.0,142.64,142.78,142.63,142.78,3500.0
2019-03-05 12:55:00,142.75,142.78,142.71,142.78,3214.0,142.75,142.78,142.71,142.78,3214.0
2019-03-05 13:00:00,142.74,142.74,142.64,142.73,1781.0,142.74,142.74,142.64,142.73,1781.0
2019-03-05 13:05:00,142.78,142.83,142.78,142.82,904.0,142.78,142.83,142.78,142.82,904.0
2019-03-05 13:10:00,142.81,142.81,142.47,142.55,66473.0,142.81,142.81,142.47,142.55,66473.0
2019-03-05 13:15:00,142.54,142.55,142.44,142.54,6915.0,142.54,142.55,142.44,142.54,6915.0
2019-03-05 13:20:00,142.53,142.54,142.38,142.44,4696.0,142.53,142.54,142.38,142.44,4696.0
2019-03-05 13:25:00,142.42,142.43,142.36,142.36,1401.0,142.42,142.43,142.36,142.36,1401.0
2019-03-05 13:30:00,142.33,142.41,142.32,142.41,1200.0,142.33,142.41,142.32,142.41,1200.0
2019-03-05 13:35:00,142.45,142.53,142.45,142.47,3152.0,142.45,142.53,142.45,142.47,3152.0
2019-03-05 13:40:00,142.46,142.46,142.39,142.46,1756.0,142.46,142.46,142.39,142.46,1756.0
2019-03-05 13:45:00,142.5,142.73,142.48,142.63,3188.0,142.5,142.73,142.48,142.63,3188.0
2019-03-05 13:50:00,142.62,142.68,142.57,142.57,2300.0,142.62,142.68,142.57,142.57,2300.0
2019-03-05 13:55:00,142.57,142.59,142.49,142.55,8860.0,142.57,142.59,142.49,142.55,8860.0
2019-03-05 14:00:00,142.54,142.61,142.43,142.43,9242.0,142.54,142.61,142.43,142.43,9242.0
2019-03-05 14:05:00,142.47,142.51,142.39,142.39,1907.0,142.47,142.51,142.39,142.39,1907.0
2019-03-05 14:10:00,142.42,142.45,142.02,142.03,14821.0,142.42,142.45,142.02,142.03,14821.0
2019-03-05 14:15:00,142.03,142.05,141.92,141.92,4974.0,142.03,142.05,141.92,141.92,4974.0
2019-03-05 14:20:00,141.91,142.08,141.74,141.94,13600.0,141.91,142.08,141.74,141.94,13600.0
2019-03-05 14:25:00,141.93,142.06,141.93,142.03,1743.0,141.93,142.06,141.93,142.03,1743.0
2019-03-05 14:30:00,142.05,142.11,142.0,142.02,4900.0,142.05,142.11,142.0,142.02,4900.0
2019-03-05 14:35:00,141.98,142.05,141.93,141.99,4319.0,141.98,142.05,141.93,141.99,4319.0
2019-03-05 14:40:00,142.01,142.24,142.01,142.14,5079.0,142.01,142.24,142.01,142.14,5079.0
2019-03-05 14:45:00,142.14,142.21,142.13,142.21,2500.0,142.14,142.21,142.13,142.21,2500.0
2019-03-05 14:50:00,142.21,142.47,142.21,142.41,3643.0,142.21,142.47,142.21,142.41,3643.0
2019-03-05 14:55:00,142.37,142.41,142.35,142.41,1700.0,142.37,142.41,142.35,142.41,1700.0
2019-03-05 15:00:00,142.35,142.42,142.04,142.13,5400.0,142.35,142.42,142.04,142.13,5400.0
2019-03-05 15:05:00,142.12,142.12,141.67,141.75,8068.0,142.12,142.12,141.67,141.75,8068.0
2019-03-05 15:10:00,141.77,142.13,141.65,141.91,6800.0,141.77,142.13,141.65,141.91,6800.0
2019-03-05 15:15:00,141.99,141.99,141.74,141.85,5700.0,141.99,141.99,141.74,141.85,5700.0
2019-03-05 15:20:00,141.88,141.88,141.7,141.78,10759.0,141.88,141.88,141.7,141.78,10759.0
2019-03-05 15:25:00,141.78,141.83,141.77,141.8,7697.0,141.78,141.83,141.77,141.8,7697.0
2019-03-05 15:30:00,141.8,141.82,141.74,141.76,9609.0,141.8,141.82,141.74,141.76,9609.0
2019-03-05 15:35:00,141.78,141.85,141.66,141.85,12189.0,141.78,141.85,141.66,141.85,12189.0
2019-03-05 15:40:00,141.86,142.12,141.85,142.1,11474.0,141.86,142.12,141.85,142.1,11474.0
2019-03-05 15:45:00,142.12,142.15,141.94,141.96,17795.0,142.12,142.15,141.94,141.96,17795.0
2019-03-05 15:50:00,141.97,141.98,141.78,141.81,16366.0,141.97,141.98,141.78,141.81,16366.0
2019-03-05 15:55:00,141.79,141.81,141.29,141.5,130033.0,141.79,141.81,141.29,141.5,130033.0
2019-03-06 09:30:00,140.5,140.73,140.27,140.53,113517.0,140.5,140.73,140.27,140.53,113517.0
2019-03-06 09:35:00,140.52,141.84,140.5,141.0,31123.0,140.52,141.84,140.5,141.0,31123.0
2019-03-06 09:40:00,140.98,141.11,140.71,141.0,37680.0,140.98,141.11,140.71,141.0,37680.0
2019-03-06 09:45:00,141.09,141.1,140.85,141.0,33277.0,141.09,141.1,140.85,141.0,33277.0
2019-03-06 09:50:00,141.01,141.34,140.97,141.22,52926.0,141.01,141.34,140.97,141.22,52926.0
2019-03-06 09:55:00,141.22,141.25,140.97,141.06,43871.0,141.22,141.25,140.97,141.06,43871.0
2019-03-06 10:00:00,141.02,141.2,140.95,140.99,32086.0,141.02,141.2,140.95,140.99,32086.0
2019-03-06 10:05:00,141.03,141.18,140.97,141.03,95196.0,141.03,141.18,140.97,141.03,95196.0
2019-03-06 10:10:00,141.0,141.2,140.95,141.09,53313.0,141.0,141.2,140.95,141.09,53313.0
2019-03-06 10:15:00,141.06,141.15,140.76,140.78,52816.0,141.06,141.15,140.76,140.78,52816.0
2019-03-06 10:20:00,140.77,140.99,140.75,140.88,53701.0,140.77,140.99,140.75,140.88,53701.0
2019-03-06 10:25:00,140.88,141.09,140.49,140.5,72856.0,140.88,141.09,140.49,140.5,72856.0
2019-03-06 10:30:00,140.5,140.75,140.49,140.71,20396.0,140.5,140.75,140.49,140.71,20396.0
2019-03-06 10:35:00,140.69,140.84,140.58,140.84,16077.0,140.69,140.84,140.58,140.84,16077.0
2019-03-06 10:40:00,140.83,140.91,140.59,140.89,11687.0,140.83,140.91,140.59,140.89,11687.0
2019-03-06 10:45:00,140.89,140.93,140.44,140.53,17996.0,140.89,140.93,140.44,140.53,17996.0
2019-03-06 10:50:00,140.55,140.6,140.47,140.55,6823.0,140.55,140.6,140.47,140.55,6823.0
2019-03-06 10:55:00,140.59,140.84,140.59,140.75,7271.0,140.59,140.84,140.59,140.75,7271.0
2019-03-06 11:00:00,140.7,140.81,140.58,140.72,13017.0,140.7,140.81,140.58,140.72,13017.0
2019-03-06 11:05:00,140.7,140.92,140.7,140.8,26979.0,140.7,140.92,140.7,140.8,26979.0
2019-03-06 11:10:00,140.8,140.95,140.75,140.86,14330.0,140.8,140.95,140.75,140.86,14330.0
2019-03-06 11:15:00,140.86,140.92,140.51,140.54,7240.0,140.86,140.92,140.51,140.54,7240.0
2019-03-06 11:20:00,140.51,140.57,140.47,140.53,12215.0,140.51,140.57,140.47,140.53,12215.0
2019-03-06 11:25:00,140.48,140.72,140.48,140.68,10450.0,140.48,140.72,140.48,140.68,10450.0
2019-03-06 11:30:00,140.7,140.81,140.67,140.67,7027.0,140.7,140.81,140.67,140.67,7027.0
2019-03-06 11:35:00,140.64,140.66,140.48,140.51,9381.0,140.64,140.66,140.48,140.51,9381.0
2019-03-06 11:40:00,140.48,140.59,140.43,140.49,35547.0,140.48,140.59,140.43,140.49,35547.0
2019-03-06 11:45:00,140.49,140.67,140.44,140.47,22111.0,140.49,140.67,140.44,140.47,22111.0
2019-03-06 11:50:00,140.47,140.62,140.36,140.49,15353.0,140.47,140.62,140.36,140.49,15353.0
2019-03-06 11:55:00,140.49,140.71,140.48,140.56,8222.0,140.49,140.71,140.48,140.56,8222.0
2019-03-06 12:00:00,140.51,140.67,140.51,140.64,4831.0,140.51,140.67,140.51,140.64,4831.0
2019-03-06 12:05:00,140.67,140.78,140.64,140.75,10659.0,140.67,140.78,140.64,140.75,10659.0
2019-03-06 12:10:00,140.7,140.82,140.67,140.74,8942.0,140.7,140.82,140.67,140.74,8942.0
2019-03-06 12:15:00,140.78,140.84,140.68,140.81,21762.0,140.78,140.84,140.68,140.81,21762.0
2019-03-06 12:20:00,140.8,140.89,140.79,140.81,9471.0,140.8,140.89,140.79,140.81,9471.0
2019-03-06 12:25:00,140.81,140.84,140.66,140.67,39961.0,140.81,140.84,140.66,140.67,39961.0
2019-03-06 12:30:00,140.69,140.8,140.68,140.78,6734.0,140.69,140.8,140.68,140.78,6734.0
2019-03-06 12:35:00,140.75,140.81,140.67,140.7,6205.0,140.75,140.81,140.67,140.7,6205.0
2019-03-06 12:40:00,140.7,140.82,140.67,140.69,7453.0,140.7,140.82,140.67,140.69,7453.0
2019-03-06 12:45:00,140.69,140.74,140.57,140.64,9029.0,140.69,140.74,140.57,140.64,9029.0
2019-03-06 12:50:00,140.66,140.72,140.51,140.51,8595.0,140.66,140.72,140.51,140.51,8595.0
2019-03-06 12:55:00,140.49,140.53,140.41,140.42,6805.0,140.49,140.53,140.41,140.42,6805.0
2019-03-06 13:00:00,140.41,140.48,140.31,140.31,5810.0,140.41,140.48,140.31,140.31,5810.0
2019-03-06 13:05:00,140.3,140.34,140.25,140.31,5772.0,140.3,140.34,140.25,140.31,5772.0
2019-03-06 13:10:00,140.34,140.36,140.14,140.26,10823.0,140.34,140.36,140.14,140.26,10823.0
2019-03-06 13:15:00,140.26,140.26,139.94,140.19,31517.0,140.26,140.26,139.94,140.19,31517.0
2019-03-06 13:20:00,140.15,140.26,140.15,140.23,10311.0,140.15,140.26,140.15,140.23,10311.0
2019-03-06 13:25:00,140.21,140.29,140.17,140.27,13476.0,140.21,140.29,140.17,140.27,13476.0
2019-03-06 13:30:00,140.29,140.34,140.25,140.28,11702.0,140.29,140.34,140.25,140.28,11702.0
2019-03-06 13:35:00,140.25,140.56,140.24,140.56,15552.0,140.25,140.56,140.24,140.56,15552.0
2019-03-06 13:40:00,140.54,140.54,140.39,140.46,7203.0,140.54,140.54,140.39,140.46,7203.0
2019-03-06 13:45:00,140.47,140.47,140.23,140.24,39610.0,140.47,140.47,140.23,140.24,39610.0
2019-03-06 13:50:00,140.24,140.38,140.16,140.22,9822.0,140.24,140.38,140.16,140.22,9822.0
2019-03-06 13:55:00,140.2,140.21,140.0,140.16,29659.0,140.2,140.21,140.0,140.16,29659.0
2019-03-06 14:00:00,140.16,140.22,140.03,140.08,13119.0,140.16,140.22,140.03,140.08,13119.0
2019-03-06 14:05:00,140.07,140.07,139.86,139.94,16317.0,140.07,140.07,139.86,139.94,16317.0
2019-03-06 14:10:00,139.94,140.01,139.89,139.9,27548.0,139.94,140.01,139.89,139.9,27548.0
2019-03-06 14:15:00,139.88,139.9,139.45,139.69,41706.0,139.88,139.9,139.45,139.69,41706.0
2019-03-06 14:20:00,139.62,139.94,139.61,139.84,14344.0,139.62,139.94,139.61,139.84,14344.0
2019-03-06 14:25:00,139.84,139.84,139.73,139.78,11734.0,139.84,139.84,139.73,139.78,11734.0
2019-03-06 14:30:00,139.78,139.8,139.62,139.66,14060.0,139.78,139.8,139.62,139.66,14060.0
2019-03-06 14:35:00,139.66,139.83,139.65,139.82,13039.0,139.66,139.83,139.65,139.82,13039.0
2019-03-06 14:40:00,139.81,139.93,139.7,139.72,26623.0,139.81,139.93,139.7,139.72,26623.0
2019-03-06 14:45:00,139.72,139.89,139.65,139.81,17272.0,139.72,139.89,139.65,139.81,17272.0
2019-03-06 14:50:00,139.81,139.84,139.71,139.79,11439.0,139.81,139.84,139.71,139.79,11439.0
2019-03-06 14:55:00,139.78,139.8,139.49,139.52,19240.0,139.78,139.8,139.49,139.52,19240.0
2019-03-06 15:00:00,139.52,139.71,139.46,139.5,17140.0,139.52,139.71,139.46,139.5,17140.0
2019-03-06 15:05:00,139.46,139.5,139.25,139.29,20779.0,139.46,139.5,139.25,139.29,20779.0
2019-03-06 15:10:00,139.27,139.37,139.25,139.35,29173.0,139.27,139.37,139.25,139.35,29173.0
2019-03-06 15:15:00,139.37,139.51,139.28,139.51,22591.0,139.37,139.51,139.28,139.51,22591.0
2019-03-06 15:20:00,139.51,139.54,139.45,139.45,18522.0,139.51,139.54,139.45,139.45,18522.0
2019-03-06 15:25:00,139.46,139.48,139.3,139.37,30123.0,139.46,139.48,139.3,139.37,30123.0
2019-03-06 15:30:00,139.37,139.4,139.12,139.18,17642.0,139.37,139.4,139.12,139.18,17642.0
2019-03-06 15:35:00,139.14,139.14,138.84,139.06,29350.0,139.14,139.14,138.84,139.06,29350.0
2019-03-06 15:40:00,139.08,139.32,139.08,139.21,51060.0,139.08,139.32,139.08,139.21,51060.0
2019-03-06 15:45:00,139.18,139.27,139.06,139.22,28067.0,139.18,139.27,139.06,139.22,28067.0
2019-03-06 15:50:00,139.25,139.45,139.14,139.15,30796.0,139.25,139.45,139.14,139.15,30796.0
2019-03-06 15:55:00,139.17,139.28,138.99,139.1,150686.0,139.17,139.28,138.99,139.1,150686.0
2019-03-07 09:30:00,139.16,139.16,138.41,138.49,21290.0,139.16,139.16,138.41,138.49,21290.0
2019-03-07 09:35:00,138.57,138.89,138.3,138.49,6577.0,138.57,138.89,138.3,138.49,6577.0
2019-03-07 09:40:00,138.32,138.85,138.21,138.21,201240.0,138.32,138.85,138.21,138.21,201240.0
2019-03-07 09:45:00,138.0,138.51,137.9,138.01,30994.0,138.0,138.51,137.9,138.01,30994.0
2019-03-07 09:50:00,138.03,138.19,137.14,138.11,15814.0,138.03,138.19,137.14,138.11,15814.0
2019-03-07 09:55:00,138.02,138.15,137.67,138.0,6966.0,138.02,138.15,137.67,138.0,6966.0
2019-03-07 10:00:00,138.08,138.6,137.98,138.59,17447.0,138.08,138.6,137.98,138.59,17447.0
2019-03-07 10:05:00,138.67,139.13,138.63,139.11,65022.0,138.67,139.13,138.63,139.11,65022.0
2019-03-07 10:10:00,139.16,139.16,138.5,138.51,87047.0,139.16,139.16,138.5,138.51,87047.0
2019-03-07 10:15:00,138.58,138.7,138.18,138.37,14481.0,138.58,138.7,138.18,138.37,14481.0
2019-03-07 10:20:00,138.32,138.41,137.93,138.28,15429.0,138.32,138.41,137.93,138.28,15429.0
2019-03-07 10:25:00,138.31,138.5,138.3,138.45,5866.0,138.31,138.5,138.3,138.45,5866.0
2019-03-07 10:30:00,138.44,138.46,138.19,138.26,12974.0,138.44,138.46,138.19,138.26,12974.0
2019-03-07 10:35:00,138.25,138.3,137.7,137.75,26047.0,138.25,138.3,137.7,137.75,26047.0
2019-03-07 10:40:00,137.75,137.81,137.5,137.57,8534.0,137.75,137.81,137.5,137.57,8534.0
2019-03-07 10:45:00,137.59,137.93,137.56,137.83,5105.0,137.59,137.93,137.56,137.83,5105.0
2019-03-07 10:50:00,137.78,138.09,137.75,138.02,13745.0,137.78,138.09,137.75,138.02,13745.0
2019-03-07 10:55:00,138.1,138.16,137.93,137.95,13090.0,138.1,138.16,137.93,137.95,13090.0
2019-03-07 11:00:00,137.95,138.09,137.84,138.02,18825.0,137.95,138.09,137.84,138.02,18825.0
2019-03-07 11:05:00,138.08,138.15,137.98,138.11,13689.0,138.08,138.15,137.98,138.11,13689.0
2019-03-07 11:10:00,138.17,138.34,138.17,138.22,8429.0,138.17,138.34,138.17,138.22,8429.0
2019-03-07 11:15:00,138.25,138.25,137.79,137.89,12171.0,138.25,138.25,137.79,137.89,12171.0
2019-03-07 11:20:00,137.9,138.06,137.82,138.03,10348.0,137.9,138.06,137.82,138.03,10348.0
2019-03-07 11:25:00,138.01,138.25,137.95,138.25,11760.0,138.01,138.25,137.95,138.25,11760.0
2019-03-07 11:30:00,138.25,138.51,138.23,138.35,21235.0,138.25,138.51,138.23,138.35,21235.0
2019-03-07 11:35:00,138.35,138.51,138.34,138.37,31152.0,138.35,138.51,138.34,138.37,31152.0
2019-03-07 11:40:00,138.32,138.45,138.24,138.33,22802.0,138.32,138.45,138.24,138.33,22802.0
2019-03-07 11:45:00,138.34,138.4,138.27,138.31,67849.0,138.34,138.4,138.27,138.31,67849.0
2019-03-07 11:50:00,138.31,138.31,138.05,138.14,28908.0,138.31,138.31,138.05,138.14,28908.0
2019-03-07 11:55:00,138.15,138.26,138.06,138.26,6801.0,138.15,138.26,138.06,138.26,6801.0
2019-03-07 12:00:00,138.26,138.26,137.91,137.97,9519.0,138.26,138.26,137.91,137.97,9519.0
2019-03-07 12:05:00,137.97,138.09,137.93,138.02,12491.0,137.97,138.09,137.93,138.02,12491.0
2019-03-07 12:10:00,138.02,138.07,137.96,138.04,10012.0,138.02,138.07,137.96,138.04,10012.0
2019-03-07 12:15:00,138.06,138.15,137.91,137.92,8407.0,138.06,138.15,137.91,137.92,8407.0
2019-03-07 12:20:00,137.91,137.94,137.72,137.9,12537.0,137.91,137.94,137.72,137.9,12537.0
2019-03-07 12:25:00,137.94,138.09,137.89,138.06,13013.0,137.94,138.09,137.89,138.06,13013.0
2019-03-07 12:30:00,138.02,138.32,137.85,138.23,24600.0,138.02,138.32,137.85,138.23,24600.0
2019-03-07 12:35:00,138.21,138.26,138.05,138.22,11389.0,138.21,138.26,138.05,138.22,11389.0
2019-03-07 12:40:00,138.25,138.29,138.15,138.16,8828.0,138.25,138.29,138.15,138.16,8828.0
2019-03-07 12:45:00,138.16,138.23,138.1,138.17,6600.0,138.16,138.23,138.1,138.17,6600.0
2019-03-07 12:50:00,138.18,138.3,138.15,138.3,18425.0,138.18,138.3,138.15,138.3,18425.0
2019-03-07 12:55:00,138.3,138.31,138.24,138.27,11292.0,138.3,138.31,138.24,138.27,11292.0
2019-03-07 13:00:00,138.26,138.3,138.23,138.25,17467.0,138.26,138.3,138.23,138.25,17467.0
2019-03-07 13:05:00,138.25,138.28,138.15,138.18,19523.0,138.25,138.28,138.15,138.18,19523.0
2019-03-07 13:10:00,138.2,138.38,138.18,138.29,20164.0,138.2,138.38,138.18,138.29,20164.0
2019-03-07 13:15:00,138.32,138.35,138.2,138.34,24683.0,138.32,138.35,138.2,138.34,24683.0
2019-03-07 13:20:00,138.33,138.44,138.18,138.18,15844.0,138.33,138.44,138.18,138.18,15844.0
2019-03-07 13:25:00,138.2,138.2,138.05,138.1,8869.0,138.2,138.2,138.05,138.1,8869.0
2019-03-07 13:30:00,138.09,138.09,137.76,137.82,8259.0,138.09,138.09,137.76,137.82,8259.0
2019-03-07 13:35:00,137.83,137.85,137.73,137.8,11612.0,137.83,137.85,137.73,137.8,11612.0
2019-03-07 13:40:00,137.83,138.02,137.83,138.01,6211.0,137.83,138.02,137.83,138.01,6211.0
2019-03-07 13:45:00,138.0,138.0,137.88,137.97,7300.0,138.0,138.0,137.88,137.97,7300.0
2019-03-07 13:50:00,137.99,138.0,137.9,137.91,9220.0,137.99,138.0,137.9,137.91,9220.0
2019-03-07 13:55:00,137.92,138.14,137.89,138.14,111759.0,137.92,138.14,137.89,138.14,111759.0
2019-03-07 14:00:00,138.14,138.33,138.14,138.24,53363.0,138.14,138.33,138.14,138.24,53363.0
2019-03-07 14:05:00,138.26,138.28,137.93,138.04,9864.0,138.26,138.28,137.93,138.04,9864.0
2019-03-07 14:10:00,138.06,138.12,137.85,137.86,6605.0,138.06,138.12,137.85,137.86,6605.0
2019-03-07 14:15:00,137.86,137.88,137.69,137.88,7389.0,137.86,137.88,137.69,137.88,7389.0
2019-03-07 14:20:00,137.88,138.07,137.87,137.92,6836.0,137.88,138.07,137.87,137.92,6836.0
2019-03-07 14:25:00,137.92,138.0,137.84,137.94,6464.0,137.92,138.0,137.84,137.94,6464.0
2019-03-07 14:30:00,137.95,138.0,137.77,137.83,6485.0,137.95,138.0,137.77,137.83,6485.0
2019-03-07 14:35:00,137.78,137.79,137.61,137.63,7744.0,137.78,137.79,137.61,137.63,7744.0
2019-03-07 14:40:00,137.65,137.72,137.62,137.66,7510.0,137.65,137.72,137.62,137.66,7510.0
2019-03-07 14:45:00,137.67,137.7,137.47,137.55,22821.0,137.67,137.7,137.47,137.55,22821.0
2019-03-07 14:50:00,137.53,137.57,137.29,137.43,13552.0,137.53,137.57,137.29,137.43,13552.0
2019-03-07 14:55:00,137.41,137.49,137.3,137.32,13175.0,137.41,137.49,137.3,137.32,13175.0
2019-03-07 15:00:00,137.34,137.46,137.22,137.25,14608.0,137.34,137.46,137.22,137.25,14608.0
2019-03-07 15:05:00,137.26,137.33,137.16,137.33,14565.0,137.26,137.33,137.16,137.33,14565.0
2019-03-07 15:10:00,137.34,137.43,137.28,137.41,11821.0,137.34,137.43,137.28,137.41,11821.0
2019-03-07 15:15:00,137.43,137.6,137.43,137.6,18269.0,137.43,137.6,137.43,137.6,18269.0
2019-03-07 15:20:00,137.6,137.69,137.54,137.61,18159.0,137.6,137.69,137.54,137.61,18159.0
2019-03-07 15:25:00,137.61,137.69,137.33,137.34,21598.0,137.61,137.69,137.33,137.34,21598.0
2019-03-07 15:30:00,137.34,137.77,137.33,137.65,25413.0,137.34,137.77,137.33,137.65,25413.0
2019-03-07 15:35:00,137.64,138.0,137.62,137.98,17733.0,137.64,138.0,137.62,137.98,17733.0
2019-03-07 15:40:00,137.97,137.97,137.66,137.79,23278.0,137.97,137.97,137.66,137.79,23278.0
2019-03-07 15:45:00,137.79,137.9,137.7,137.73,31655.0,137.79,137.9,137.7,137.73,31655.0
2019-03-07 15:50:00,137.72,137.74,137.61,137.68,43811.0,137.72,137.74,137.61,137.68,43811.0
2019-03-07 15:55:00,137.69,137.92,137.68,137.87,67974.0,137.69,137.92,137.68,137.87,67974.0
2019-03-08 09:30:00,136.78,137.23,136.22,137.23,15166.0,136.78,137.23,136.22,137.23,15166.0
2019-03-08 09:35:00,136.66,136.95,136.66,136.68,8035.0,136.66,136.95,136.66,136.68,8035.0
2019-03-08 09:40:00,136.65,137.2,136.62,137.01,9790.0,136.65,137.2,136.62,137.01,9790.0
2019-03-08 09:45:00,137.27,137.58,137.25,137.46,3101.0,137.27,137.58,137.25,137.46,3101.0
2019-03-08 09:50:00,137.58,137.71,137.55,137.62,12368.0,137.58,137.71,137.55,137.62,12368.0
2019-03-08 09:55:00,137.56,137.57,137.24,137.32,7094.0,137.56,137.57,137.24,137.32,7094.0
2019-03-08 10:00:00,137.2,137.2,136.96,137.19,2900.0,137.2,137.2,136.96,137.19,2900.0
2019-03-08 10:05:00,137.11,137.11,136.85,137.05,3916.0,137.11,137.11,136.85,137.05,3916.0
2019-03-08 10:10:00,137.2,137.22,136.95,137.12,4400.0,137.2,137.22,136.95,137.12,4400.0
2019-03-08 10:15:00,137.24,137.58,137.14,137.58,3115.0,137.24,137.58,137.14,137.58,3115.0
2019-03-08 10:20:00,137.46,137.62,137.39,137.43,6150.0,137.46,137.62,137.39,137.43,6150.0
2019-03-08 10:25:00,137.43,137.65,137.43,137.63,3006.0,137.43,137.65,137.43,137.63,3006.0
2019-03-08 10:30:00,137.59,137.67,137.29,137.29,2900.0,137.59,137.67,137.29,137.29,2900.0
2019-03-08 10:35:00,137.26,137.41,137.18,137.21,2786.0,137.26,137.41,137.18,137.21,2786.0
2019-03-08 10:40:00,137.07,137.44,137.07,137.42,2700.0,137.07,137.44,137.07,137.42,2700.0
2019-03-08 10:45:00,137.43,137.79,137.43,137.71,12408.0,137.43,137.79,137.43,137.71,12408.0
2019-03-08 10:50:00,137.74,137.74,137.22,137.22,17673.0,137.74,137.74,137.22,137.22,17673.0
2019-03-08 10:55:00,137.33,137.35,137.16,137.21,5594.0,137.33,137.35,137.16,137.21,5594.0
2019-03-08 11:00:00,137.15,137.28,137.07,137.11,4028.0,137.15,137.28,137.07,137.11,4028.0
2019-03-08 11:05:00,137.12,137.15,136.92,136.93,4618.0,137.12,137.15,136.92,136.93,4618.0
2019-03-08 11:10:00,136.95,137.15,136.95,137.11,2214.0,136.95,137.15,136.95,137.11,2214.0
2019-03-08 11:15:00,137.19,137.29,137.13,137.13,2200.0,137.19,137.29,137.13,137.13,2200.0
2019-03-08 11:20:00,137.08,137.39,137.06,137.39,8185.0,137.08,137.39,137.06,137.39,8185.0
2019-03-08 11:25:00,137.4,137.5,137.37,137.4,2700.0,137.4,137.5,137.37,137.4,2700.0
2019-03-08 11:30:00,137.39,137.64,137.38,137.47,2900.0,137.39,137.64,137.38,137.47,2900.0
2019-03-08 11:35:00,137.45,137.45,137.17,137.22,2000.0,137.45,137.45,137.17,137.22,2000.0
2019-03-08 11:40:00,137.27,137.39,137.15,137.32,4960.0,137.27,137.39,137.15,137.32,4960.0
2019-03-08 11:45:00,137.33,137.57,137.33,137.42,6417.0,137.33,137.57,137.33,137.42,6417.0
2019-03-08 11:50:00,137.43,137.43,137.23,137.23,3800.0,137.43,137.43,137.23,137.23,3800.0
2019-03-08 11:55:00,137.2,137.28,137.01,137.07,8085.0,137.2,137.28,137.01,137.07,8085.0
2019-03-08 12:00:00,137.07,137.11,137.04,137.07,21723.0,137.07,137.11,137.04,137.07,21723.0
2019-03-08 12:05:00,137.03,137.03,136.82,136.95,5017.0,137.03,137.03,136.82,136.95,5017.0
2019-03-08 12:10:00,136.94,137.08,136.93,137.07,2537.0,136.94,137.08,136.93,137.07,2537.0
2019-03-08 12:15:00,137.04,137.05,136.9,136.9,4641.0,137.04,137.05,136.9,136.9,4641.0
2019-03-08 12:20:00,136.92,136.97,136.79,136.85,1400.0,136.92,136.97,136.79,136.85,1400.0
2019-03-08 12:25:00,136.83,136.95,136.81,136.95,2949.0,136.83,136.95,136.81,136.95,2949.0
2019-03-08 12:30:00,136.96,136.96,136.76,136.76,3793.0,136.96,136.96,136.76,136.76,3793.0
2019-03-08 12:35:00,136.72,136.82,136.65,136.71,2800.0,136.72,136.82,136.65,136.71,2800.0
2019-03-08 12:40:00,136.77,136.78,136.68,136.68,1895.0,136.77,136.78,136.68,136.68,1895.0
2019-03-08 12:45:00,136.72,136.75,136.47,136.47,4132.0,136.72,136.75,136.47,136.47,4132.0
2019-03-08 12:50:00,136.47,136.54,136.46,136.52,7317.0,136.47,136.54,136.46,136.52,7317.0
2019-03-08 12:55:00,136.5,136.55,136.38,136.54,4061.0,136.5,136.55,136.38,136.54,4061.0
2019-03-08 13:00:00,136.51,136.62,136.5,136.55,6373.0,136.51,136.62,136.5,136.55,6373.0
2019-03-08 13:05:00,136.55,136.57,136.46,136.46,6452.0,136.55,136.57,136.46,136.46,6452.0
2019-03-08 13:10:00,136.5,136.73,136.49,136.66,4460.0,136.5,136.73,136.49,136.66,4460.0
2019-03-08 13:15:00,136.66,136.74,136.59,136.73,7547.0,136.66,136.74,136.59,136.73,7547.0
2019-03-08 13:20:00,136.75,136.75,136.54,136.67,2731.0,136.75,136.75,136.54,136.67,2731.0
2019-03-08 13:25:00,136.67,136.7,136.65,136.65,1800.0,136.67,136.7,136.65,136.65,1800.0
2019-03-08 13:30:00,136.67,136.67,136.57,136.63,3100.0,136.67,136.67,136.57,136.63,3100.0
2019-03-08 13:35:00,136.61,136.79,136.59,136.77,2124.0,136.61,136.79,136.59,136.77,2124.0
2019-03-08 13:40:00,136.8,136.88,136.8,136.86,1959.0,136.8,136.88,136.8,136.86,1959.0
2019-03-08 13:45:00,136.84,137.01,136.84,137.01,2639.0,136.84,137.01,136.84,137.01,2639.0
2019-03-08 13:50:00,137.02,137.03,136.9,136.9,2730.0,137.02,137.03,136.9,136.9,2730.0
2019-03-08 13:55:00,136.83,136.89,136.83,136.88,1900.0,136.83,136.89,136.83,136.88,1900.0
2019-03-08 14:00:00,136.88,136.92,136.72,136.76,5797.0,136.88,136.92,136.72,136.76,5797.0
2019-03-08 14:05:00,136.75,136.84,136.72,136.8,3276.0,136.75,136.84,136.72,136.8,3276.0
2019-03-08 14:10:00,136.8,136.81,136.61,136.68,6923.0,136.8,136.81,136.61,136.68,6923.0
2019-03-08 14:15:00,136.72,136.89,136.7,136.84,3500.0,136.72,136.89,136.7,136.84,3500.0
2019-03-08 14:20:00,136.87,136.97,136.87,136.97,4188.0,136.87,136.97,136.87,136.97,4188.0
2019-03-08 14:25:00,136.93,136.99,136.81,136.81,12743.0,136.93,136.99,136.81,136.81,12743.0
2019-03-08 14:30:00,136.85,136.92,136.78,136.78,6732.0,136.85,136.92,136.78,136.78,6732.0
2019-03-08 14:35:00,136.76,136.83,136.72,136.72,4560.0,136.76,136.83,136.72,136.72,4560.0
2019-03-08 14:40:00,136.75,137.0,136.75,136.99,10200.0,136.75,137.0,136.75,136.99,10200.0
2019-03-08 14:45:00,137.0,137.24,136.94,137.15,28806.0,137.0,137.24,136.94,137.15,28806.0
2019-03-08 14:50:00,137.19,137.32,137.15,137.22,6800.0,137.19,137.32,137.15,137.22,6800.0
2019-03-08 14:55:00,137.21,137.24,136.94,137.19,13198.0,137.21,137.24,136.94,137.19,13198.0
2019-03-08 15:00:00,137.16,137.16,136.98,137.07,7942.0,137.16,137.16,136.98,137.07,7942.0
2019-03-08 15:05:00,137.09,137.36,137.03,137.15,8804.0,137.09,137.36,137.03,137.15,8804.0
2019-03-08 15:10:00,137.13,137.13,136.96,136.96,5627.0,137.13,137.13,136.96,136.96,5627.0
2019-03-08 15:15:00,136.97,136.98,136.76,136.79,4004.0,136.97,136.98,136.76,136.79,4004.0
2019-03-08 15:20:00,136.81,136.88,136.78,136.84,7801.0,136.81,136.88,136.78,136.84,7801.0
2019-03-08 15:25:00,136.81,136.86,136.77,136.77,6219.0,136.81,136.86,136.77,136.77,6219.0
2019-03-08 15:30:00,136.76,137.01,136.67,136.91,8199.0,136.76,137.01,136.67,136.91,8199.0
2019-03-08 15:35:00,136.94,136.99,136.8,136.95,8226.0,136.94,136.99,136.8,136.95,8226.0
2019-03-08 15:40:00,136.97,137.29,136.94,137.25,17501.0,136.97,137.29,136.94,137.25,17501.0
2019-03-08 15:45:00,137.26,137.34,137.24,137.31,21730.0,137.26,137.34,137.24,137.31,21730.0
2019-03-08 15:50:00,137.31,137.54,137.3,137.43,23849.0,137.31,137.54,137.3,137.43,23849.0
2019-03-08 15:55:00,137.4,137.51,137.37,137.45,62435.0,137.4,137.51,137.37,137.45,62435.0
2019-03-11 09:30:00,137.68,138.49,137.68,138.46,8184.0,137.68,138.49,137.68,138.46,8184.0
2019-03-11 09:35:00,137.93,138.0,137.35,138.0,8076.0,137.93,138.0,137.35,138.0,8076.0
2019-03-11 09:40:00,138.19,138.35,137.86,138.25,15363.0,138.19,138.35,137.86,138.25,15363.0
2019-03-11 09:45:00,138.22,138.52,138.22,138.31,8013.0,138.22,138.52,138.22,138.31,8013.0
2019-03-11 09:50:00,138.31,138.4,138.19,138.19,8266.0,138.31,138.4,138.19,138.19,8266.0
2019-03-11 09:55:00,138.1,138.48,137.9,138.48,2577.0,138.1,138.48,137.9,138.48,2577.0
2019-03-11 10:00:00,138.33,138.55,138.33,138.55,6407.0,138.33,138.55,138.33,138.55,6407.0
2019-03-11 10:05:00,138.59,138.71,138.51,138.51,8600.0,138.59,138.71,138.51,138.51,8600.0
2019-03-11 10:10:00,138.53,138.57,138.26,138.44,8811.0,138.53,138.57,138.26,138.44,8811.0
2019-03-11 10:15:00,138.45,138.7,138.43,138.65,6166.0,138.45,138.7,138.43,138.65,6166.0
2019-03-11 10:20:00,138.63,138.7,138.53,138.53,8505.0,138.63,138.7,138.53,138.53,8505.0
2019-03-11 10:25:00,138.51,138.76,138.44,138.76,12500.0,138.51,138.76,138.44,138.76,12500.0
2019-03-11 10:30:00,138.67,138.7,138.5,138.59,5523.0,138.67,138.7,138.5,138.59,5523.0
2019-03-11 10:35:00,138.64,138.67,138.58,138.63,1800.0,138.64,138.67,138.58,138.63,1800.0
2019-03-11 10:40:00,138.67,138.88,138.67,138.88,4500.0,138.67,138.88,138.67,138.88,4500.0
2019-03-11 10:45:00,138.92,139.07,138.85,138.93,8687.0,138.92,139.07,138.85,138.93,8687.0
2019-03-11 10:50:00,138.96,139.2,138.96,139.1,3267.0,138.96,139.2,138.96,139.1,3267.0
2019-03-11 10:55:00,139.17,139.17,138.89,139.01,5514.0,139.17,139.17,138.89,139.01,5514.0
2019-03-11 11:00:00,138.98,139.13,138.95,139.06,13020.0,138.98,139.13,138.95,139.06,13020.0
2019-03-11 11:05:00,139.09,139.25,139.01,139.13,17720.0,139.09,139.25,139.01,139.13,17720.0
2019-03-11 11:10:00,139.08,139.27,139.01,139.16,9462.0,139.08,139.27,139.01,139.16,9462.0
2019-03-11 11:15:00,139.16,139.23,139.08,139.1,31145.0,139.16,139.23,139.08,139.1,31145.0
2019-03-11 11:20:00,139.08,139.11,138.86,139.0,7459.0,139.08,139.11,138.86,139.0,7459.0
2019-03-11 11:25:00,139.0,139.02,138.92,138.98,4151.0,139.0,139.02,138.92,138.98,4151.0
2019-03-11 11:30:00,138.99,138.99,138.78,138.78,5830.0,138.99,138.99,138.78,138.78,5830.0
2019-03-11 11:35:00,138.81,138.94,138.66,138.93,7127.0,138.81,138.94,138.66,138.93,7127.0
2019-03-11 11:40:00,138.91,138.97,138.84,138.84,3272.0,138.91,138.97,138.84,138.84,3272.0
2019-03-11 11:45:00,138.87,138.9,138.75,138.9,6657.0,138.87,138.9,138.75,138.9,6657.0
2019-03-11 11:50:00,138.94,139.03,138.79,138.85,15662.0,138.94,139.03,138.79,138.85,15662.0
2019-03-11 11:55:00,138.91,138.91,138.7,138.77,11455.0,138.91,138.91,138.7,138.77,11455.0
2019-03-11 12:00:00,138.66,138.89,138.6,138.87,3253.0,138.66,138.89,138.6,138.87,3253.0
2019-03-11 12:05:00,138.88,139.13,138.87,139.0,8489.0,138.88,139.13,138.87,139.0,8489.0
2019-03-11 12:10:00,138.99,139.07,138.89,139.01,16511.0,138.99,139.07,138.89,139.01,16511.0
2019-03-11 12:15:00,138.99,139.03,138.89,138.94,5824.0,138.99,139.03,138.89,138.94,5824.0
2019-03-11 12:20:00,138.87,139.02,138.87,138.95,3248.0,138.87,139.02,138.87,138.95,3248.0
2019-03-11 12:25:00,138.98,139.12,138.98,139.02,2535.0,138.98,139.12,138.98,139.02,2535.0
2019-03-11 12:30:00,139.07,139.21,138.95,139.05,14268.0,139.07,139.21,138.95,139.05,14268.0
2019-03-11 12:35:00,139.03,139.09,139.0,139.04,4082.0,139.03,139.09,139.0,139.04,4082.0
2019-03-11 12:40:00,139.03,139.11,139.01,139.07,8791.0,139.03,139.11,139.01,139.07,8791.0
2019-03-11 12:45:00,139.11,139.18,138.95,138.97,17475.0,139.11,139.18,138.95,138.97,17475.0
2019-03-11 12:50:00,138.98,139.06,138.86,138.86,3507.0,138.98,139.06,138.86,138.86,3507.0
2019-03-11 12:55:00,138.87,138.87,138.82,138.84,1516.0,138.87,138.87,138.82,138.84,1516.0
2019-03-11 13:00:00,138.83,138.97,138.83,138.89,31081.0,138.83,138.97,138.83,138.89,31081.0
2019-03-11 13:05:00,138.93,139.1,138.89,139.1,40401.0,138.93,139.1,138.89,139.1,40401.0
2019-03-11 13:10:00,139.09,139.41,139.07,139.38,7187.0,139.09,139.41,139.07,139.38,7187.0
2019-03-11 13:15:00,139.4,139.51,139.38,139.45,6820.0,139.4,139.51,139.38,139.45,6820.0
2019-03-11 13:20:00,139.41,139.45,139.18,139.19,6426.0,139.41,139.45,139.18,139.19,6426.0
2019-03-11 13:25:00,139.18,139.52,139.01,139.51,22260.0,139.18,139.52,139.01,139.51,22260.0
2019-03-11 13:30:00,139.47,139.53,139.35,139.43,5047.0,139.47,139.53,139.35,139.43,5047.0
2019-03-11 13:35:00,139.44,139.6,139.42,139.5,29666.0,139.44,139.6,139.42,139.5,29666.0
2019-03-11 13:40:00,139.5,139.55,139.45,139.55,4419.0,139.5,139.55,139.45,139.55,4419.0
2019-03-11 13:45:00,139.52,139.54,139.37,139.46,5265.0,139.52,139.54,139.37,139.46,5265.0
2019-03-11 13:50:00,139.41,139.51,139.35,139.48,4659.0,139.41,139.51,139.35,139.48,4659.0
2019-03-11 13:55:00,139.51,139.55,139.46,139.55,4238.0,139.51,139.55,139.46,139.55,4238.0
2019-03-11 14:00:00,139.53,139.57,139.44,139.51,7876.0,139.53,139.57,139.44,139.51,7876.0
2019-03-11 14:05:00,139.48,139.48,139.22,139.25,4680.0,139.48,139.48,139.22,139.25,4680.0
2019-03-11 14:10:00,139.22,139.23,138.79,139.02,79599.0,139.22,139.23,138.79,139.02,79599.0
2019-03-11 14:15:00,138.98,139.13,138.9,139.08,6436.0,138.98,139.13,138.9,139.08,6436.0
2019-03-11 14:20:00,139.1,139.19,139.09,139.09,3308.0,139.1,139.19,139.09,139.09,3308.0
2019-03-11 14:25:00,139.09,139.12,139.06,139.1,4204.0,139.09,139.12,139.06,139.1,4204.0
2019-03-11 14:30:00,139.09,139.26,139.05,139.18,9055.0,139.09,139.26,139.05,139.18,9055.0
2019-03-11 14:35:00,139.19,139.36,139.19,139.31,10653.0,139.19,139.36,139.19,139.31,10653.0
2019-03-11 14:40:00,139.33,139.38,139.14,139.16,8028.0,139.33,139.38,139.14,139.16,8028.0
2019-03-11 14:45:00,139.12,139.24,139.01,139.24,8126.0,139.12,139.24,139.01,139.24,8126.0
2019-03-11 14:50:00,139.24,139.5,139.24,139.45,11289.0,139.24,139.5,139.24,139.45,11289.0
2019-03-11 14:55:00,139.46,139.57,139.36,139.52,6960.0,139.46,139.57,139.36,139.52,6960.0
2019-03-11 15:00:00,139.49,139.49,139.27,139.34,11178.0,139.49,139.49,139.27,139.34,11178.0
2019-03-11 15:05:00,139.34,139.37,139.27,139.33,13735.0,139.34,139.37,139.27,139.33,13735.0
2019-03-11 15:10:00,139.31,139.46,139.3,139.43,8282.0,139.31,139.46,139.3,139.43,8282.0
2019-03-11 15:15:00,139.42,139.43,139.3,139.4,10201.0,139.42,139.43,139.3,139.4,10201.0
2019-03-11 15:20:00,139.39,139.53,139.34,139.53,33499.0,139.39,139.53,139.34,139.53,33499.0
2019-03-11 15:25:00,139.49,139.54,139.21,139.34,21449.0,139.49,139.54,139.21,139.34,21449.0
2019-03-11 15:30:00,139.35,139.5,139.27,139.5,17756.0,139.35,139.5,139.27,139.5,17756.0
2019-03-11 15:35:00,139.46,139.51,139.41,139.44,15946.0,139.46,139.51,139.41,139.44,15946.0
2019-03-11 15:40:00,139.4,139.41,139.18,139.41,14345.0,139.4,139.41,139.18,139.41,14345.0
2019-03-11 15:45:00,139.41,139.43,139.24,139.36,30868.0,139.41,139.43,139.24,139.36,30868.0
2019-03-11 15:50:00,139.34,139.39,139.31,139.34,36787.0,139.34,139.39,139.31,139.34,36787.0
2019-03-11 15:55:00,139.35,139.4,139.32,139.4,61700.0,139.35,139.4,139.32,139.4,61700.0
2019-03-12 09:30:00,140.05,140.25,139.18,139.24,22868.0,140.05,140.25,139.18,139.24,22868.0
2019-03-12 09:35:00,139.27,139.87,139.1,139.36,28345.0,139.27,139.87,139.1,139.36,28345.0
2019-03-12 09:40:00,139.2,139.27,138.83,139.14,44601.0,139.2,139.27,138.83,139.14,44601.0
2019-03-12 09:45:00,139.14,139.42,139.12,139.32,34273.0,139.14,139.42,139.12,139.32,34273.0
2019-03-12 09:50:00,139.3,139.57,139.19,139.46,41928.0,139.3,139.57,139.19,139.46,41928.0
2019-03-12 09:55:00,139.52,139.57,138.97,138.99,10892.0,139.52,139.57,138.97,138.99,10892.0
2019-03-12 10:00:00,139.02,139.23,138.81,139.23,7223.0,139.02,139.23,138.81,139.23,7223.0
2019-03-12 10:05:00,139.25,139.6,139.25,139.58,25778.0,139.25,139.6,139.25,139.58,25778.0
2019-03-12 10:10:00,139.58,139.64,139.36,139.58,12298.0,139.58,139.64,139.36,139.58,12298.0
2019-03-12 10:15:00,139.57,139.67,139.4,139.55,14271.0,139.57,139.67,139.4,139.55,14271.0
2019-03-12 10:20:00,139.55,139.65,139.49,139.57,61415.0,139.55,139.65,139.49,139.57,61415.0
2019-03-12 10:25:00,139.62,139.68,139.57,139.63,10824.0,139.62,139.68,139.57,139.63,10824.0
2019-03-12 10:30:00,139.63,140.02,139.54,140.02,28560.0,139.63,140.02,139.54,140.02,28560.0
2019-03-12 10:35:00,140.0,140.06,139.73,139.77,16742.0,140.0,140.06,139.73,139.77,16742.0
2019-03-12 10:40:00,139.76,139.88,139.67,139.71,7607.0,139.76,139.88,139.67,139.71,7607.0
2019-03-12 10:45:00,139.7,139.7,139.49,139.66,9443.0,139.7,139.7,139.49,139.66,9443.0
2019-03-12 10:50:00,139.66,139.73,139.55,139.63,28842.0,139.66,139.73,139.55,139.63,28842.0
2019-03-12 10:55:00,139.66,139.66,139.35,139.54,20124.0,139.66,139.66,139.35,139.54,20124.0
2019-03-12 11:00:00,139.53,139.8,139.51,139.74,25545.0,139.53,139.8,139.51,139.74,25545.0
2019-03-12 11:05:00,139.77,139.91,139.64,139.91,11726.0,139.77,139.91,139.64,139.91,11726.0
2019-03-12 11:10:00,139.97,139.99,139.68,139.76,15403.0,139.97,139.99,139.68,139.76,15403.0
2019-03-12 11:15:00,139.77,139.88,139.61,139.62,6869.0,139.77,139.88,139.61,139.62,6869.0
2019-03-12 11:20:00,139.6,139.7,139.58,139.64,5969.0,139.6,139.7,139.58,139.64,5969.0
2019-03-12 11:25:00,139.61,139.75,139.56,139.72,10239.0,139.61,139.75,139.56,139.72,10239.0
2019-03-12 11:30:00,139.72,139.8,139.57,139.68,8764.0,139.72,139.8,139.57,139.68,8764.0
2019-03-12 11:35:00,139.66,139.74,139.52,139.74,7641.0,139.66,139.74,139.52,139.74,7641.0
2019-03-12 11:40:00,139.74,139.8,139.62,139.73,16405.0,139.74,139.8,139.62,139.73,16405.0
2019-03-12 11:45:00,139.72,139.74,139.56,139.65,18439.0,139.72,139.74,139.56,139.65,18439.0
2019-03-12 11:50:00,139.65,139.77,139.63,139.7,10173.0,139.65,139.77,139.63,139.7,10173.0
2019-03-12 11:55:00,139.72,139.76,139.66,139.7,24824.0,139.72,139.76,139.66,139.7,24824.0
2019-03-12 12:00:00,139.71,139.85,139.64,139.8,30722.0,139.71,139.85,139.64,139.8,30722.0
2019-03-12 12:05:00,139.81,139.85,139.7,139.7,18354.0,139.81,139.85,139.7,139.7,18354.0
2019-03-12 12:10:00,139.73,139.76,139.68,139.76,41983.0,139.73,139.76,139.68,139.76,41983.0
2019-03-12 12:15:00,139.76,139.95,139.75,139.95,31626.0,139.76,139.95,139.75,139.95,31626.0
2019-03-12 12:20:00,139.98,140.07,139.85,140.0,5206.0,139.98,140.07,139.85,140.0,5206.0
2019-03-12 12:25:00,139.99,140.15,139.89,140.01,6198.0,139.99,140.15,139.89,140.01,6198.0
2019-03-12 12:30:00,140.05,140.05,139.86,139.91,13754.0,140.05,140.05,139.86,139.91,13754.0
2019-03-12 12:35:00,139.91,140.08,139.89,140.04,2690.0,139.91,140.08,139.89,140.04,2690.0
2019-03-12 12:40:00,140.04,140.11,139.98,139.98,8211.0,140.04,140.11,139.98,139.98,8211.0
2019-03-12 12:45:00,140.02,140.15,139.98,140.09,3571.0,140.02,140.15,139.98,140.09,3571.0
2019-03-12 12:50:00,140.13,140.13,139.97,140.01,6526.0,140.13,140.13,139.97,140.01,6526.0
2019-03-12 12:55:00,139.97,140.05,139.95,139.97,4100.0,139.97,140.05,139.95,139.97,4100.0
2019-03-12 13:00:00,140.01,140.06,139.9,140.05,4200.0,140.01,140.06,139.9,140.05,4200.0
2019-03-12 13:05:00,140.02,140.14,139.92,139.99,9356.0,140.02,140.14,139.92,139.99,9356.0
2019-03-12 13:10:00,139.99,139.99,139.8,139.84,71412.0,139.99,139.99,139.8,139.84,71412.0
2019-03-12 13:15:00,139.82,139.86,139.72,139.86,15374.0,139.82,139.86,139.72,139.86,15374.0
2019-03-12 13:20:00,139.86,139.95,139.86,139.9,4512.0,139.86,139.95,139.86,139.9,4512.0
2019-03-12 13:25:00,139.91,139.91,139.8,139.87,57451.0,139.91,139.91,139.8,139.87,57451.0
2019-03-12 13:30:00,139.88,139.95,139.83,139.88,4042.0,139.88,139.95,139.83,139.88,4042.0
2019-03-12 13:35:00,139.92,140.04,139.86,139.94,4145.0,139.92,140.04,139.86,139.94,4145.0
2019-03-12 13:40:00,139.97,140.05,139.97,140.05,2812.0,139.97,140.05,139.97,140.05,2812.0
2019-03-12 13:45:00,140.07,140.13,140.07,140.09,5252.0,140.07,140.13,140.07,140.09,5252.0
2019-03-12 13:50:00,140.1,140.12,140.06,140.11,7261.0,140.1,140.12,140.06,140.11,7261.0
2019-03-12 13:55:00,140.12,140.12,140.05,140.09,13706.0,140.12,140.12,140.05,140.09,13706.0
2019-03-12 14:00:00,140.11,140.12,139.97,140.04,31627.0,140.11,140.12,139.97,140.04,31627.0
2019-03-12 14:05:00,140.03,140.07,140.0,140.07,5226.0,140.03,140.07,140.0,140.07,5226.0
2019-03-12 14:10:00,140.07,140.16,140.03,140.08,13194.0,140.07,140.16,140.03,140.08,13194.0
2019-03-12 14:15:00,140.09,140.09,140.0,140.08,5100.0,140.09,140.09,140.0,140.08,5100.0
2019-03-12 14:20:00,140.07,140.08,139.85,139.89,10228.0,140.07,140.08,139.85,139.89,10228.0
2019-03-12 14:25:00,139.89,139.89,139.77,139.77,3639.0,139.89,139.89,139.77,139.77,3639.0
2019-03-12 14:30:00,139.74,139.84,139.74,139.84,4316.0,139.74,139.84,139.74,139.84,4316.0
2019-03-12 14:35:00,139.82,139.91,139.82,139.91,5747.0,139.82,139.91,139.82,139.91,5747.0
2019-03-12 14:40:00,139.92,139.99,139.86,139.88,14234.0,139.92,139.99,139.86,139.88,14234.0
2019-03-12 14:45:00,139.87,139.87,139.77,139.83,3915.0,139.87,139.87,139.77,139.83,3915.0
2019-03-12 14:50:00,139.84,139.91,139.72,139.78,9767.0,139.84,139.91,139.72,139.78,9767.0
2019-03-12 14:55:00,139.79,139.92,139.76,139.88,4926.0,139.79,139.92,139.76,139.88,4926.0
2019-03-12 15:00:00,139.84,139.84,139.74,139.83,6322.0,139.84,139.84,139.74,139.83,6322.0
2019-03-12 15:05:00,139.84,139.96,139.82,139.94,11431.0,139.84,139.96,139.82,139.94,11431.0
2019-03-12 15:10:00,139.92,139.94,139.76,139.76,4797.0,139.92,139.94,139.76,139.76,4797.0
2019-03-12 15:15:00,139.76,139.76,139.53,139.64,83919.0,139.76,139.76,139.53,139.64,83919.0
2019-03-12 15:20:00,139.67,139.67,139.49,139.64,11224.0,139.67,139.67,139.49,139.64,11224.0
2019-03-12 15:25:00,139.65,139.7,139.56,139.56,63251.0,139.65,139.7,139.56,139.56,63251.0
2019-03-12 15:30:00,139.56,139.56,139.37,139.56,17388.0,139.56,139.56,139.37,139.56,17388.0
2019-03-12 15:35:00,139.58,139.73,139.5,139.71,11323.0,139.58,139.73,139.5,139.71,11323.0
2019-03-12 15:40:00,139.69,140.02,139.66,140.02,11118.0,139.69,140.02,139.66,140.02,11118.0
2019-03-12 15:45:00,140.04,140.07,139.86,139.87,27540.0,140.04,140.07,139.86,139.87,27540.0
2019-03-12 15:50:00,139.87,140.0,139.8,139.8,31813.0,139.87,140.0,139.8,139.8,31813.0
2019-03-12 15:55:00,139.8,139.93,139.65,139.89,62235.0,139.8,139.93,139.65,139.89,62235.0
2019-03-13 09:30:00,140.72,141.16,140.71,141.03,11735.0,140.72,141.16,140.71,141.03,11735.0
2019-03-13 09:35:00,141.06,141.38,141.01,141.1,7355.0,141.06,141.38,141.01,141.1,7355.0
2019-03-13 09:40:00,141.14,141.18,140.71,140.91,11058.0,141.14,141.18,140.71,140.91,11058.0
2019-03-13 09:45:00,140.91,141.21,140.89,141.02,4030.0,140.91,141.21,140.89,141.02,4030.0
2019-03-13 09:50:00,141.07,141.32,140.9,141.32,19822.0,141.07,141.32,140.9,141.32,19822.0
2019-03-13 09:55:00,141.34,141.39,141.08,141.08,7718.0,141.34,141.39,141.08,141.08,7718.0
2019-03-13 10:00:00,141.09,141.25,141.03,141.25,3438.0,141.09,141.25,141.03,141.25,3438.0
2019-03-13 10:05:00,141.41,141.41,141.22,141.37,50500.0,141.41,141.41,141.22,141.37,50500.0
2019-03-13 10:10:00,141.38,141.43,141.15,141.16,6652.0,141.38,141.43,141.15,141.16,6652.0
2019-03-13 10:15:00,141.12,141.35,141.12,141.33,23136.0,141.12,141.35,141.12,141.33,23136.0
2019-03-13 10:20:00,141.33,141.37,141.24,141.28,10155.0,141.33,141.37,141.24,141.28,10155.0
2019-03-13 10:25:00,141.29,141.42,141.29,141.34,4700.0,141.29,141.42,141.29,141.34,4700.0
2019-03-13 10:30:00,141.39,141.45,141.25,141.28,8907.0,141.39,141.45,141.25,141.28,8907.0
2019-03-13 10:35:00,141.28,141.58,141.28,141.47,25905.0,141.28,141.58,141.28,141.47,25905.0
2019-03-13 10:40:00,141.48,141.64,141.48,141.64,11100.0,141.48,141.64,141.48,141.64,11100.0
2019-03-13 10:45:00,141.65,141.75,141.63,141.69,8035.0,141.65,141.75,141.63,141.69,8035.0
2019-03-13 10:50:00,141.75,141.94,141.7,141.92,4581.0,141.75,141.94,141.7,141.92,4581.0
2019-03-13 10:55:00,141.94,141.97,141.87,141.95,7413.0,141.94,141.97,141.87,141.95,7413.0
2019-03-13 11:00:00,141.96,142.14,141.93,142.06,12649.0,141.96,142.14,141.93,142.06,12649.0
2019-03-13 11:05:00,142.07,142.09,141.74,142.0,62937.0,142.07,142.09,141.74,142.0,62937.0
2019-03-13 11:10:00,142.01,142.05,141.8,141.9,9765.0,142.01,142.05,141.8,141.9,9765.0
2019-03-13 11:15:00,141.94,142.1,141.91,141.92,8300.0,141.94,142.1,141.91,141.92,8300.0
2019-03-13 11:20:00,141.95,142.0,141.91,141.97,7962.0,141.95,142.0,141.91,141.97,7962.0
2019-03-13 11:25:00,141.97,142.19,141.97,142.06,7505.0,141.97,142.19,141.97,142.06,7505.0
2019-03-13 11:30:00,142.06,142.13,141.97,141.97,7565.0,142.06,142.13,141.97,141.97,7565.0
2019-03-13 11:35:00,141.94,142.12,141.89,142.12,4400.0,141.94,142.12,141.89,142.12,4400.0
2019-03-13 11:40:00,142.12,142.19,142.09,142.19,1000.0,142.12,142.19,142.09,142.19,1000.0
2019-03-13 11:45:00,142.14,142.17,141.98,141.99,5199.0,142.14,142.17,141.98,141.99,5199.0
2019-03-13 11:50:00,141.95,142.11,141.9,142.11,4609.0,141.95,142.11,141.9,142.11,4609.0
2019-03-13 11:55:00,142.12,142.12,142.02,142.06,2700.0,142.12,142.12,142.02,142.06,2700.0
2019-03-13 12:00:00,142.09,142.15,141.97,142.08,8450.0,142.09,142.15,141.97,142.08,8450.0
2019-03-13 12:05:00,142.1,142.1,141.97,142.01,11841.0,142.1,142.1,141.97,142.01,11841.0
2019-03-13 12:10:00,142.0,142.09,141.98,142.0,8350.0,142.0,142.09,141.98,142.0,8350.0
2019-03-13 12:15:00,142.01,142.04,141.84,141.85,6000.0,142.01,142.04,141.84,141.85,6000.0
2019-03-13 12:20:00,141.85,141.85,141.7,141.73,2750.0,141.85,141.85,141.7,141.73,2750.0
2019-03-13 12:25:00,141.77,141.83,141.75,141.83,2000.0,141.77,141.83,141.75,141.83,2000.0
2019-03-13 12:30:00,141.83,141.85,141.73,141.85,6000.0,141.83,141.85,141.73,141.85,6000.0
2019-03-13 12:35:00,141.88,141.9,141.83,141.85,3100.0,141.88,141.9,141.83,141.85,3100.0
2019-03-13 12:40:00,141.85,142.0,141.85,141.98,3800.0,141.85,142.0,141.85,141.98,3800.0
2019-03-13 12:45:00,141.97,141.98,141.88,141.95,4123.0,141.97,141.98,141.88,141.95,4123.0
2019-03-13 12:50:00,142.0,142.0,141.87,141.9,4752.0,142.0,142.0,141.87,141.9,4752.0
2019-03-13 12:55:00,141.93,141.96,141.89,141.94,3720.0,141.93,141.96,141.89,141.94,3720.0
2019-03-13 13:00:00,141.96,142.09,141.93,142.07,4862.0,141.96,142.09,141.93,142.07,4862.0
2019-03-13 13:05:00,142.04,142.2,142.04,142.2,7430.0,142.04,142.2,142.04,142.2,7430.0
2019-03-13 13:10:00,142.17,142.28,142.17,142.28,3049.0,142.17,142.28,142.17,142.28,3049.0
2019-03-13 13:15:00,142.27,142.28,142.1,142.1,3453.0,142.27,142.28,142.1,142.1,3453.0
2019-03-13 13:20:00,142.03,142.08,141.97,142.02,2600.0,142.03,142.08,141.97,142.02,2600.0
2019-03-13 13:25:00,142.02,142.02,141.96,141.99,3200.0,142.02,142.02,141.96,141.99,3200.0
2019-03-13 13:30:00,141.97,142.09,141.97,142.09,2200.0,141.97,142.09,141.97,142.09,2200.0
2019-03-13 13:35:00,142.07,142.1,142.04,142.08,2605.0,142.07,142.1,142.04,142.08,2605.0
2019-03-13 13:40:00,142.08,142.09,142.01,142.02,3100.0,142.08,142.09,142.01,142.02,3100.0
2019-03-13 13:45:00,142.0,142.11,141.98,142.11,6306.0,142.0,142.11,141.98,142.11,6306.0
2019-03-13 13:50:00,142.12,142.14,142.09,142.11,1931.0,142.12,142.14,142.09,142.11,1931.0
2019-03-13 13:55:00,142.13,142.13,141.96,141.99,5977.0,142.13,142.13,141.96,141.99,5977.0
2019-03-13 14:00:00,142.01,142.09,141.96,142.08,2702.0,142.01,142.09,141.96,142.08,2702.0
2019-03-13 14:05:00,142.11,142.23,142.11,142.23,2400.0,142.11,142.23,142.11,142.23,2400.0
2019-03-13 14:10:00,142.22,142.22,142.07,142.07,2103.0,142.22,142.22,142.07,142.07,2103.0
2019-03-13 14:15:00,142.08,142.11,142.03,142.03,4271.0,142.08,142.11,142.03,142.03,4271.0
2019-03-13 14:20:00,142.02,142.02,141.82,141.82,3235.0,142.02,142.02,141.82,141.82,3235.0
2019-03-13 14:25:00,141.85,141.89,141.83,141.87,3900.0,141.85,141.89,141.83,141.87,3900.0
2019-03-13 14:30:00,141.88,141.97,141.88,141.96,3994.0,141.88,141.97,141.88,141.96,3994.0
2019-03-13 14:35:00,141.95,142.02,141.95,142.02,16146.0,141.95,142.02,141.95,142.02,16146.0
2019-03-13 14:40:00,142.01,142.12,141.97,142.09,10743.0,142.01,142.12,141.97,142.09,10743.0
2019-03-13 14:45:00,142.08,142.08,141.74,141.79,14527.0,142.08,142.08,141.74,141.79,14527.0
2019-03-13 14:50:00,141.81,141.95,141.71,141.91,5215.0,141.81,141.95,141.71,141.91,5215.0
2019-03-13 14:55:00,141.91,142.0,141.84,141.88,7547.0,141.91,142.0,141.84,141.88,7547.0
2019-03-13 15:00:00,141.85,141.97,141.79,141.97,7400.0,141.85,141.97,141.79,141.97,7400.0
2019-03-13 15:05:00,141.94,141.99,141.8,141.87,6323.0,141.94,141.99,141.8,141.87,6323.0
2019-03-13 15:10:00,141.84,141.86,141.7,141.7,5601.0,141.84,141.86,141.7,141.7,5601.0
2019-03-13 15:15:00,141.67,141.73,141.49,141.49,14090.0,141.67,141.73,141.49,141.49,14090.0
2019-03-13 15:20:00,141.49,141.49,141.26,141.42,6997.0,141.49,141.49,141.26,141.42,6997.0
2019-03-13 15:25:00,141.42,141.64,141.41,141.5,8053.0,141.42,141.64,141.41,141.5,8053.0
2019-03-13 15:30:00,141.49,141.58,141.45,141.58,8738.0,141.49,141.58,141.45,141.58,8738.0
2019-03-13 15:35:00,141.53,141.61,141.48,141.48,9758.0,141.53,141.61,141.48,141.48,9758.0
2019-03-13 15:40:00,141.5,141.67,141.41,141.65,20729.0,141.5,141.67,141.41,141.65,20729.0
2019-03-13 15:45:00,141.68,141.68,141.53,141.53,21825.0,141.68,141.68,141.53,141.53,21825.0
2019-03-13 15:50:00,141.53,141.73,141.53,141.69,49006.0,141.53,141.73,141.53,141.69,49006.0
2019-03-13 15:55:00,141.71,141.72,141.4,141.55,63173.0,141.71,141.72,141.4,141.55,63173.0
2019-03-14 09:30:00,141.59,141.93,141.22,141.93,15960.0,141.59,141.93,141.22,141.93,15960.0
2019-03-14 09:35:00,141.63,141.96,141.6,141.93,4149.0,141.63,141.96,141.6,141.93,4149.0
2019-03-14 09:40:00,141.84,141.86,141.6,141.75,3477.0,141.84,141.86,141.6,141.75,3477.0
2019-03-14 09:45:00,141.74,142.33,141.74,142.33,6786.0,141.74,142.33,141.74,142.33,6786.0
2019-03-14 09:50:00,142.28,142.47,141.88,141.94,6800.0,142.28,142.47,141.88,141.94,6800.0
2019-03-14 09:55:00,142.0,142.31,142.0,142.22,4244.0,142.0,142.31,142.0,142.22,4244.0
2019-03-14 10:00:00,142.1,142.22,141.92,142.07,2746.0,142.1,142.22,141.92,142.07,2746.0
2019-03-14 10:05:00,142.0,142.0,141.5,141.51,23303.0,142.0,142.0,141.5,141.51,23303.0
2019-03-14 10:10:00,141.55,141.68,141.55,141.64,3518.0,141.55,141.68,141.55,141.64,3518.0
2019-03-14 10:15:00,141.67,141.7,141.64,141.67,1189.0,141.67,141.7,141.64,141.67,1189.0
2019-03-14 10:20:00,141.69,141.93,141.69,141.72,3693.0,141.69,141.93,141.69,141.72,3693.0
2019-03-14 10:25:00,141.72,141.73,141.62,141.73,1245.0,141.72,141.73,141.62,141.73,1245.0
2019-03-14 10:30:00,141.74,141.82,141.67,141.72,3012.0,141.74,141.82,141.67,141.72,3012.0
2019-03-14 10:35:00,141.69,141.7,141.62,141.7,2305.0,141.69,141.7,141.62,141.7,2305.0
2019-03-14 10:40:00,141.66,141.73,141.53,141.58,2100.0,141.66,141.73,141.53,141.58,2100.0
2019-03-14 10:45:00,141.55,141.55,141.35,141.38,2230.0,141.55,141.55,141.35,141.38,2230.0
2019-03-14 10:50:00,141.34,141.4,141.28,141.36,2299.0,141.34,141.4,141.28,141.36,2299.0
2019-03-14 10:55:00,141.27,141.4,141.2,141.38,2361.0,141.27,141.4,141.2,141.38,2361.0
2019-03-14 11:00:00,141.31,141.37,141.28,141.34,2246.0,141.31,141.37,141.28,141.34,2246.0
2019-03-14 11:05:00,141.32,141.55,141.32,141.48,1997.0,141.32,141.55,141.32,141.48,1997.0
2019-03-14 11:10:00,141.46,141.52,141.38,141.4,2771.0,141.46,141.52,141.38,141.4,2771.0
2019-03-14 11:15:00,141.36,141.72,141.36,141.58,4602.0,141.36,141.72,141.36,141.58,4602.0
2019-03-14 11:20:00,141.5,141.62,141.5,141.62,1900.0,141.5,141.62,141.5,141.62,1900.0
2019-03-14 11:25:00,141.66,141.66,141.54,141.57,3380.0,141.66,141.66,141.54,141.57,3380.0
2019-03-14 11:30:00,141.61,141.69,141.59,141.64,7127.0,141.61,141.69,141.59,141.64,7127.0
2019-03-14 11:35:00,141.66,141.67,141.52,141.6,5651.0,141.66,141.67,141.52,141.6,5651.0
2019-03-14 11:40:00,141.61,141.66,141.58,141.59,4000.0,141.61,141.66,141.58,141.59,4000.0
2019-03-14 11:45:00,141.63,141.66,141.57,141.63,3371.0,141.63,141.66,141.57,141.63,3371.0
2019-03-14 11:50:00,141.63,141.74,141.63,141.66,6122.0,141.63,141.74,141.63,141.66,6122.0
2019-03-14 11:55:00,141.68,141.77,141.66,141.69,7427.0,141.68,141.77,141.66,141.69,7427.0
2019-03-14 12:00:00,141.69,141.71,141.55,141.58,4125.0,141.69,141.71,141.55,141.58,4125.0
2019-03-14 12:05:00,141.59,141.59,141.5,141.57,2800.0,141.59,141.59,141.5,141.57,2800.0
2019-03-14 12:10:00,141.52,141.55,141.47,141.52,1899.0,141.52,141.55,141.47,141.52,1899.0
2019-03-14 12:15:00,141.47,141.5,141.34,141.38,5893.0,141.47,141.5,141.34,141.38,5893.0
2019-03-14 12:20:00,141.35,141.38,141.28,141.3,2466.0,141.35,141.38,141.28,141.3,2466.0
2019-03-14 12:25:00,141.27,141.31,141.19,141.21,3069.0,141.27,141.31,141.19,141.21,3069.0
2019-03-14 12:30:00,141.2,141.32,141.2,141.3,2404.0,141.2,141.32,141.2,141.3,2404.0
2019-03-14 12:35:00,141.33,141.34,141.25,141.25,2139.0,141.33,141.34,141.25,141.25,2139.0
2019-03-14 12:40:00,141.29,141.4,141.27,141.39,4902.0,141.29,141.4,141.27,141.39,4902.0
2019-03-14 12:45:00,141.33,141.39,141.32,141.39,2375.0,141.33,141.39,141.32,141.39,2375.0
2019-03-14 12:50:00,141.39,141.39,141.27,141.27,2614.0,141.39,141.39,141.27,141.27,2614.0
2019-03-14 12:55:00,141.29,141.29,141.19,141.19,1800.0,141.29,141.29,141.19,141.19,1800.0
2019-03-14 13:00:00,141.2,141.21,141.14,141.15,3308.0,141.2,141.21,141.14,141.15,3308.0
2019-03-14 13:05:00,141.17,141.3,141.15,141.26,8899.0,141.17,141.3,141.15,141.26,8899.0
2019-03-14 13:10:00,141.25,141.38,141.25,141.32,2650.0,141.25,141.38,141.25,141.32,2650.0
2019-03-14 13:15:00,141.3,141.4,141.3,141.4,6656.0,141.3,141.4,141.3,141.4,6656.0
2019-03-14 13:20:00,141.4,141.4,141.29,141.29,2100.0,141.4,141.4,141.29,141.29,2100.0
2019-03-14 13:25:00,141.32,141.4,141.31,141.32,4406.0,141.32,141.4,141.31,141.32,4406.0
2019-03-14 13:30:00,141.4,141.4,141.34,141.34,619.0,141.4,141.4,141.34,141.34,619.0
2019-03-14 13:35:00,141.37,141.38,141.29,141.33,2575.0,141.37,141.38,141.29,141.33,2575.0
2019-03-14 13:40:00,141.35,141.38,141.2,141.24,3100.0,141.35,141.38,141.2,141.24,3100.0
2019-03-14 13:45:00,141.22,141.22,141.17,141.21,1358.0,141.22,141.22,141.17,141.21,1358.0
2019-03-14 13:50:00,141.21,141.21,141.0,141.03,5464.0,141.21,141.21,141.0,141.03,5464.0
2019-03-14 13:55:00,141.07,141.1,141.0,141.02,4223.0,141.07,141.1,141.0,141.02,4223.0
2019-03-14 14:00:00,141.02,141.05,140.97,140.98,3126.0,141.02,141.05,140.97,140.98,3126.0
2019-03-14 14:05:00,141.01,141.02,140.98,141.02,2300.0,141.01,141.02,140.98,141.02,2300.0
2019-03-14 14:10:00,141.0,141.0,140.9,140.9,3125.0,141.0,141.0,140.9,140.9,3125.0
2019-03-14 14:15:00,140.94,140.96,140.88,140.91,3110.0,140.94,140.96,140.88,140.91,3110.0
2019-03-14 14:20:00,140.94,140.96,140.91,140.91,1301.0,140.94,140.96,140.91,140.91,1301.0
2019-03-14 14:25:00,140.94,140.98,140.92,140.96,3302.0,140.94,140.98,140.92,140.96,3302.0
2019-03-14 14:30:00,140.97,141.0,140.92,140.92,6102.0,140.97,141.0,140.92,140.92,6102.0
2019-03-14 14:35:00,140.95,140.95,140.87,140.87,2388.0,140.95,140.95,140.87,140.87,2388.0
2019-03-14 14:40:00,140.85,140.93,140.83,140.91,5711.0,140.85,140.93,140.83,140.91,5711.0
2019-03-14 14:45:00,140.93,140.95,140.9,140.95,3738.0,140.93,140.95,140.9,140.95,3738.0
2019-03-14 14:50:00,140.94,141.0,140.86,140.94,7300.0,140.94,141.0,140.86,140.94,7300.0
2019-03-14 14:55:00,140.96,141.0,140.96,141.0,15200.0,140.96,141.0,140.96,141.0,15200.0
2019-03-14 15:00:00,141.0,141.01,140.96,141.0,12394.0,141.0,141.01,140.96,141.0,12394.0
2019-03-14 15:05:00,140.99,141.02,140.94,141.0,9823.0,140.99,141.02,140.94,141.0,9823.0
2019-03-14 15:10:00,141.0,141.0,140.92,140.92,7852.0,141.0,141.0,140.92,140.92,7852.0
2019-03-14 15:15:00,140.91,140.91,140.83,140.85,5663.0,140.91,140.91,140.83,140.85,5663.0
2019-03-14 15:20:00,140.86,140.88,140.85,140.87,3203.0,140.86,140.88,140.85,140.87,3203.0
2019-03-14 15:25:00,140.88,141.0,140.86,140.99,11264.0,140.88,141.0,140.86,140.99,11264.0
2019-03-14 15:30:00,140.98,141.01,140.93,140.94,11774.0,140.98,141.01,140.93,140.94,11774.0
2019-03-14 15:35:00,140.94,141.02,140.92,141.0,13722.0,140.94,141.02,140.92,141.0,13722.0
2019-03-14 15:40:00,141.0,141.0,140.89,140.91,14951.0,141.0,141.0,140.89,140.91,14951.0
2019-03-14 15:45:00,140.92,140.97,140.9,140.97,18148.0,140.92,140.97,140.9,140.97,18148.0
2019-03-14 15:50:00,140.97,140.99,140.91,140.94,23905.0,140.97,140.99,140.91,140.94,23905.0
2019-03-14 15:55:00,140.92,141.04,140.86,140.96,61734.0,140.92,141.04,140.86,140.96,61734.0
2019-03-15 09:30:00,140.66,141.5,140.66,140.88,154685.0,140.66,141.5,140.66,140.88,154685.0
2019-03-15 09:35:00,141.07,141.5,141.07,141.5,2443.0,141.07,141.5,141.07,141.5,2443.0
2019-03-15 09:40:00,141.43,141.82,141.31,141.66,13592.0,141.43,141.82,141.31,141.66,13592.0
2019-03-15 09:45:00,141.68,141.85,141.5,141.66,15180.0,141.68,141.85,141.5,141.66,15180.0
2019-03-15 09:50:00,141.57,141.69,141.35,141.42,5000.0,141.57,141.69,141.35,141.42,5000.0
2019-03-15 09:55:00,141.53,141.56,141.24,141.3,7830.0,141.53,141.56,141.24,141.3,7830.0
2019-03-15 10:00:00,141.34,141.48,141.3,141.42,7366.0,141.34,141.48,141.3,141.42,7366.0
2019-03-15 10:05:00,141.38,141.71,141.37,141.71,4509.0,141.38,141.71,141.37,141.71,4509.0
2019-03-15 10:10:00,141.74,141.75,141.43,141.54,9733.0,141.74,141.75,141.43,141.54,9733.0
2019-03-15 10:15:00,141.49,141.58,141.45,141.52,3320.0,141.49,141.58,141.45,141.52,3320.0
2019-03-15 10:20:00,141.56,141.66,141.55,141.56,3800.0,141.56,141.66,141.55,141.56,3800.0
2019-03-15 10:25:00,141.56,141.57,141.28,141.31,44504.0,141.56,141.57,141.28,141.31,44504.0
2019-03-15 10:30:00,141.25,141.37,141.19,141.22,11858.0,141.25,141.37,141.19,141.22,11858.0
2019-03-15 10:35:00,141.22,141.25,141.06,141.25,5300.0,141.22,141.25,141.06,141.25,5300.0
2019-03-15 10:40:00,141.26,141.27,141.12,141.23,5914.0,141.26,141.27,141.12,141.23,5914.0
2019-03-15 10:45:00,141.23,141.26,140.96,140.96,8052.0,141.23,141.26,140.96,140.96,8052.0
2019-03-15 10:50:00,140.96,141.01,140.95,140.98,12259.0,140.96,141.01,140.95,140.98,12259.0
2019-03-15 10:55:00,140.99,141.02,140.94,140.94,16942.0,140.99,141.02,140.94,140.94,16942.0
2019-03-15 11:00:00,140.95,141.05,140.87,141.05,5317.0,140.95,141.05,140.87,141.05,5317.0
2019-03-15 11:05:00,141.02,141.25,141.02,141.25,7619.0,141.02,141.25,141.02,141.25,7619.0
2019-03-15 11:10:00,141.24,141.41,141.24,141.28,5430.0,141.24,141.41,141.24,141.28,5430.0
2019-03-15 11:15:00,141.33,141.37,141.25,141.32,7112.0,141.33,141.37,141.25,141.32,7112.0
2019-03-15 11:20:00,141.34,141.35,141.31,141.33,3500.0,141.34,141.35,141.31,141.33,3500.0
2019-03-15 11:25:00,141.31,141.33,141.2,141.29,6659.0,141.31,141.33,141.2,141.29,6659.0
2019-03-15 11:30:00,141.32,141.51,141.32,141.5,4520.0,141.32,141.51,141.32,141.5,4520.0
2019-03-15 11:35:00,141.58,141.75,141.57,141.75,17800.0,141.58,141.75,141.57,141.75,17800.0
2019-03-15 11:40:00,141.72,141.74,141.5,141.5,7313.0,141.72,141.74,141.5,141.5,7313.0
2019-03-15 11:45:00,141.53,141.8,141.5,141.8,5460.0,141.53,141.8,141.5,141.8,5460.0
2019-03-15 11:50:00,141.74,141.77,141.71,141.71,2600.0,141.74,141.77,141.71,141.71,2600.0
2019-03-15 11:55:00,141.71,141.81,141.69,141.76,2100.0,141.71,141.81,141.69,141.76,2100.0
2019-03-15 12:00:00,141.82,141.92,141.75,141.9,13022.0,141.82,141.92,141.75,141.9,13022.0
2019-03-15 12:05:00,141.95,142.11,141.91,142.08,2861.0,141.95,142.11,141.91,142.08,2861.0
2019-03-15 12:10:00,142.11,142.26,142.11,142.14,4700.0,142.11,142.26,142.11,142.14,4700.0
2019-03-15 12:15:00,142.16,142.25,142.16,142.25,3700.0,142.16,142.25,142.16,142.25,3700.0
2019-03-15 12:20:00,142.31,142.43,142.26,142.31,3814.0,142.31,142.43,142.26,142.31,3814.0
2019-03-15 12:25:00,142.32,142.33,142.19,142.21,3400.0,142.32,142.33,142.19,142.21,3400.0
2019-03-15 12:30:00,142.24,142.3,142.23,142.27,16782.0,142.24,142.3,142.23,142.27,16782.0
2019-03-15 12:35:00,142.25,142.33,142.25,142.32,4409.0,142.25,142.33,142.25,142.32,4409.0
2019-03-15 12:40:00,142.33,142.34,142.18,142.2,10700.0,142.33,142.34,142.18,142.2,10700.0
2019-03-15 12:45:00,142.17,142.25,142.17,142.24,4400.0,142.17,142.25,142.17,142.24,4400.0
2019-03-15 12:50:00,142.26,142.3,142.18,142.21,6700.0,142.26,142.3,142.18,142.21,6700.0
2019-03-15 12:55:00,142.12,142.2,142.05,142.19,3269.0,142.12,142.2,142.05,142.19,3269.0
2019-03-15 13:00:00,142.18,142.2,142.14,142.16,4131.0,142.18,142.2,142.14,142.16,4131.0
2019-03-15 13:05:00,142.18,142.2,142.13,142.14,2000.0,142.18,142.2,142.13,142.14,2000.0
2019-03-15 13:10:00,142.19,142.24,142.14,142.19,3307.0,142.19,142.24,142.14,142.19,3307.0
2019-03-15 13:15:00,142.19,142.23,142.15,142.17,3900.0,142.19,142.23,142.15,142.17,3900.0
2019-03-15 13:20:00,142.15,142.21,142.11,142.11,5979.0,142.15,142.21,142.11,142.11,5979.0
2019-03-15 13:25:00,142.11,142.11,142.01,142.06,2801.0,142.11,142.11,142.01,142.06,2801.0
2019-03-15 13:30:00,142.06,142.12,142.06,142.11,3513.0,142.06,142.12,142.06,142.11,3513.0
2019-03-15 13:35:00,142.09,142.14,142.09,142.13,4224.0,142.09,142.14,142.09,142.13,4224.0
2019-03-15 13:40:00,142.11,142.15,142.08,142.12,5354.0,142.11,142.15,142.08,142.12,5354.0
2019-03-15 13:45:00,142.11,142.13,142.04,142.04,6446.0,142.11,142.13,142.04,142.04,6446.0
2019-03-15 13:50:00,142.05,142.07,141.81,141.81,7637.0,142.05,142.07,141.81,141.81,7637.0
2019-03-15 13:55:00,141.8,141.8,141.56,141.56,11638.0,141.8,141.8,141.56,141.56,11638.0
2019-03-15 14:00:00,141.59,141.64,141.48,141.57,10001.0,141.59,141.64,141.48,141.57,10001.0
2019-03-15 14:05:00,141.61,141.62,141.42,141.43,28162.0,141.61,141.62,141.42,141.43,28162.0
2019-03-15 14:10:00,141.4,141.47,141.32,141.4,12097.0,141.4,141.47,141.32,141.4,12097.0
2019-03-15 14:15:00,141.41,141.56,141.41,141.41,6722.0,141.41,141.56,141.41,141.41,6722.0
2019-03-15 14:20:00,141.4,141.45,141.35,141.45,4700.0,141.4,141.45,141.35,141.45,4700.0
2019-03-15 14:25:00,141.44,141.56,141.42,141.5,5700.0,141.44,141.56,141.42,141.5,5700.0
2019-03-15 14:30:00,141.51,141.51,141.4,141.42,6933.0,141.51,141.51,141.4,141.42,6933.0
2019-03-15 14:35:00,141.42,141.52,141.39,141.45,6941.0,141.42,141.52,141.39,141.45,6941.0
2019-03-15 14:40:00,141.42,141.53,141.39,141.52,8185.0,141.42,141.53,141.39,141.52,8185.0
2019-03-15 14:45:00,141.55,141.57,141.47,141.52,8811.0,141.55,141.57,141.47,141.52,8811.0
2019-03-15 14:50:00,141.53,141.64,141.53,141.64,6155.0,141.53,141.64,141.53,141.64,6155.0
2019-03-15 14:55:00,141.65,141.65,141.55,141.61,3340.0,141.65,141.65,141.55,141.61,3340.0
2019-03-15 15:00:00,141.62,141.69,141.62,141.62,5363.0,141.62,141.69,141.62,141.62,5363.0
2019-03-15 15:05:00,141.57,141.61,141.52,141.55,2700.0,141.57,141.61,141.52,141.55,2700.0
2019-03-15 15:10:00,141.54,141.61,141.47,141.47,9394.0,141.54,141.61,141.47,141.47,9394.0
2019-03-15 15:15:00,141.48,141.5,141.39,141.44,15035.0,141.48,141.5,141.39,141.44,15035.0
2019-03-15 15:20:00,141.42,141.45,141.36,141.45,13874.0,141.42,141.45,141.36,141.45,13874.0
2019-03-15 15:25:00,141.43,141.45,141.34,141.4,22365.0,141.43,141.45,141.34,141.4,22365.0
2019-03-15 15:30:00,141.39,141.46,141.35,141.39,8477.0,141.39,141.46,141.35,141.39,8477.0
2019-03-15 15:35:00,141.41,141.43,141.3,141.34,11421.0,141.41,141.43,141.3,141.34,11421.0
2019-03-15 15:40:00,141.34,141.46,141.34,141.41,23488.0,141.34,141.46,141.34,141.41,23488.0
2019-03-15 15:45:00,141.41,141.41,141.23,141.26,50982.0,141.41,141.41,141.23,141.26,50982.0
2019-03-15 15:50:00,141.25,141.25,141.03,141.03,41382.0,141.25,141.25,141.03,141.03,41382.0
2019-03-15 15:55:00,141.06,141.55,141.06,141.51,101898.0,141.06,141.55,141.06,141.51,101898.0
2019-03-18 09:30:00,140.05,141.43,140.05,141.24,42719.0,140.05,141.43,140.05,141.24,42719.0
2019-03-18 09:35:00,141.22,141.85,141.19,141.67,12123.0,141.22,141.85,141.19,141.67,12123.0
2019-03-18 09:40:00,141.58,141.98,141.58,141.98,3500.0,141.58,141.98,141.58,141.98,3500.0
2019-03-18 09:45:00,141.97,142.03,141.79,141.83,4600.0,141.97,142.03,141.79,141.83,4600.0
2019-03-18 09:50:00,141.87,141.98,141.8,141.97,7530.0,141.87,141.98,141.8,141.97,7530.0
2019-03-18 09:55:00,141.97,142.01,141.85,141.91,6700.0,141.97,142.01,141.85,141.91,6700.0
2019-03-18 10:00:00,141.85,141.96,141.76,141.93,4431.0,141.85,141.96,141.76,141.93,4431.0
2019-03-18 10:05:00,141.97,142.07,141.91,142.07,5150.0,141.97,142.07,141.91,142.07,5150.0
2019-03-18 10:10:00,142.09,142.26,142.02,142.03,11583.0,142.09,142.26,142.02,142.03,11583.0
2019-03-18 10:15:00,141.98,142.08,141.88,142.05,6490.0,141.98,142.08,141.88,142.05,6490.0
2019-03-18 10:20:00,142.01,142.24,142.01,142.19,42734.0,142.01,142.24,142.01,142.19,42734.0
2019-03-18 10:25:00,142.16,142.41,142.16,142.27,8002.0,142.16,142.41,142.16,142.27,8002.0
2019-03-18 10:30:00,142.25,142.37,142.18,142.34,3688.0,142.25,142.37,142.18,142.34,3688.0
2019-03-18 10:35:00,142.37,142.37,142.2,142.28,5701.0,142.37,142.37,142.2,142.28,5701.0
2019-03-18 10:40:00,142.28,142.28,142.11,142.17,9491.0,142.28,142.28,142.11,142.17,9491.0
2019-03-18 10:45:00,142.17,142.21,142.11,142.16,11552.0,142.17,142.21,142.11,142.16,11552.0
2019-03-18 10:50:00,142.19,142.3,142.16,142.23,6100.0,142.19,142.3,142.16,142.23,6100.0
2019-03-18 10:55:00,142.25,142.39,142.25,142.34,11361.0,142.25,142.39,142.25,142.34,11361.0
2019-03-18 11:00:00,142.33,142.4,142.2,142.21,8167.0,142.33,142.4,142.2,142.21,8167.0
2019-03-18 11:05:00,142.22,142.23,142.16,142.19,5687.0,142.22,142.23,142.16,142.19,5687.0
2019-03-18 11:10:00,142.2,142.2,142.0,142.15,6030.0,142.2,142.2,142.0,142.15,6030.0
2019-03-18 11:15:00,142.12,142.14,141.86,141.88,4500.0,142.12,142.14,141.86,141.88,4500.0
2019-03-18 11:20:00,141.9,141.9,141.61,141.61,4910.0,141.9,141.9,141.61,141.61,4910.0
2019-03-18 11:25:00,141.58,141.75,141.56,141.69,4700.0,141.58,141.75,141.56,141.69,4700.0
2019-03-18 11:30:00,141.66,141.76,141.6,141.61,6401.0,141.66,141.76,141.6,141.61,6401.0
2019-03-18 11:35:00,141.63,141.77,141.6,141.77,4000.0,141.63,141.77,141.6,141.77,4000.0
2019-03-18 11:40:00,141.79,141.91,141.77,141.86,3021.0,141.79,141.91,141.77,141.86,3021.0
2019-03-18 11:45:00,141.85,142.05,141.85,142.04,2102.0,141.85,142.05,141.85,142.04,2102.0
2019-03-18 11:50:00,142.03,142.03,141.83,141.83,4842.0,142.03,142.03,141.83,141.83,4842.0
2019-03-18 11:55:00,141.87,141.93,141.72,141.75,7500.0,141.87,141.93,141.72,141.75,7500.0
2019-03-18 12:00:00,141.75,141.85,141.68,141.7,7026.0,141.75,141.85,141.68,141.7,7026.0
2019-03-18 12:05:00,141.69,141.71,141.56,141.59,4900.0,141.69,141.71,141.56,141.59,4900.0
2019-03-18 12:10:00,141.6,141.66,141.46,141.66,10685.0,141.6,141.66,141.46,141.66,10685.0
2019-03-18 12:15:00,141.65,141.71,141.46,141.5,11002.0,141.65,141.71,141.46,141.5,11002.0
2019-03-18 12:20:00,141.48,141.72,141.48,141.63,3769.0,141.48,141.72,141.48,141.63,3769.0
2019-03-18 12:25:00,141.66,141.75,141.64,141.65,4600.0,141.66,141.75,141.64,141.65,4600.0
2019-03-18 12:30:00,141.66,141.67,141.5,141.51,4974.0,141.66,141.67,141.5,141.51,4974.0
2019-03-18 12:35:00,141.51,141.76,141.51,141.7,4601.0,141.51,141.76,141.51,141.7,4601.0
2019-03-18 12:40:00,141.72,141.88,141.72,141.88,4405.0,141.72,141.88,141.72,141.88,4405.0
2019-03-18 12:45:00,141.92,141.94,141.87,141.9,5870.0,141.92,141.94,141.87,141.9,5870.0
2019-03-18 12:50:00,141.92,142.21,141.9,142.21,9247.0,141.92,142.21,141.9,142.21,9247.0
2019-03-18 12:55:00,142.22,142.27,142.18,142.21,13607.0,142.22,142.27,142.18,142.21,13607.0
2019-03-18 13:00:00,142.23,142.39,142.18,142.37,8973.0,142.23,142.39,142.18,142.37,8973.0
2019-03-18 13:05:00,142.37,142.37,142.23,142.25,9054.0,142.37,142.37,142.23,142.25,9054.0
2019-03-18 13:10:00,142.24,142.38,142.23,142.37,5579.0,142.24,142.38,142.23,142.37,5579.0
2019-03-18 13:15:00,142.37,142.4,142.27,142.39,4651.0,142.37,142.4,142.27,142.39,4651.0
2019-03-18 13:20:00,142.39,142.5,142.35,142.5,7909.0,142.39,142.5,142.35,142.5,7909.0
2019-03-18 13:25:00,142.5,142.55,142.46,142.51,8443.0,142.5,142.55,142.46,142.51,8443.0
2019-03-18 13:30:00,142.48,142.48,142.33,142.35,5197.0,142.48,142.48,142.33,142.35,5197.0
2019-03-18 13:35:00,142.38,142.44,142.37,142.4,5527.0,142.38,142.44,142.37,142.4,5527.0
2019-03-18 13:40:00,142.43,142.44,142.32,142.39,10479.0,142.43,142.44,142.32,142.39,10479.0
2019-03-18 13:45:00,142.38,142.38,142.2,142.26,3702.0,142.38,142.38,142.2,142.26,3702.0
2019-03-18 13:50:00,142.23,142.35,142.23,142.33,3939.0,142.23,142.35,142.23,142.33,3939.0
2019-03-18 13:55:00,142.33,142.49,142.3,142.49,7012.0,142.33,142.49,142.3,142.49,7012.0
2019-03-18 14:00:00,142.5,142.55,142.34,142.39,11659.0,142.5,142.55,142.34,142.39,11659.0
2019-03-18 14:05:00,142.4,142.49,142.38,142.49,6193.0,142.4,142.49,142.38,142.49,6193.0
2019-03-18 14:10:00,142.48,142.54,142.46,142.47,6304.0,142.48,142.54,142.46,142.47,6304.0
2019-03-18 14:15:00,142.48,142.51,142.42,142.49,9601.0,142.48,142.51,142.42,142.49,9601.0
2019-03-18 14:20:00,142.5,142.51,142.43,142.48,8635.0,142.5,142.51,142.43,142.48,8635.0
2019-03-18 14:25:00,142.48,142.61,142.48,142.55,6616.0,142.48,142.61,142.48,142.55,6616.0
2019-03-18 14:30:00,142.55,142.59,142.5,142.59,6485.0,142.55,142.59,142.5,142.59,6485.0
2019-03-18 14:35:00,142.59,142.63,142.58,142.59,5714.0,142.59,142.63,142.58,142.59,5714.0
2019-03-18 14:40:00,142.58,142.62,142.57,142.62,5700.0,142.58,142.62,142.57,142.62,5700.0
2019-03-18 14:45:00,142.63,142.91,142.62,142.85,18913.0,142.63,142.91,142.62,142.85,18913.0
2019-03-18 14:50:00,142.82,142.85,142.76,142.85,8126.0,142.82,142.85,142.76,142.85,8126.0
2019-03-18 14:55:00,142.83,142.85,142.78,142.84,21245.0,142.83,142.85,142.78,142.84,21245.0
2019-03-18 15:00:00,142.85,142.85,142.6,142.6,11401.0,142.85,142.85,142.6,142.6,11401.0
2019-03-18 15:05:00,142.59,142.65,142.56,142.61,10542.0,142.59,142.65,142.56,142.61,10542.0
2019-03-18 15:10:00,142.6,142.62,142.55,142.59,9263.0,142.6,142.62,142.55,142.59,9263.0
2019-03-18 15:15:00,142.6,142.62,142.53,142.54,14189.0,142.6,142.62,142.53,142.54,14189.0
2019-03-18 15:20:00,142.52,142.61,142.51,142.58,22053.0,142.52,142.61,142.51,142.58,22053.0
2019-03-18 15:25:00,142.59,142.62,142.49,142.5,20409.0,142.59,142.62,142.49,142.5,20409.0
2019-03-18 15:30:00,142.52,142.53,142.5,142.52,35009.0,142.52,142.53,142.5,142.52,35009.0
2019-03-18 15:35:00,142.51,142.52,142.51,142.52,19811.0,142.51,142.52,142.51,142.52,19811.0
2019-03-18 15:40:00,142.52,142.59,142.51,142.57,49090.0,142.52,142.59,142.51,142.57,49090.0
2019-03-18 15:45:00,142.58,142.95,142.56,142.93,52189.0,142.58,142.95,142.56,142.93,52189.0
2019-03-18 15:50:00,142.93,142.93,142.68,142.88,46648.0,142.93,142.93,142.68,142.88,46648.0
2019-03-18 15:55:00,142.85,143.11,142.83,143.05,118591.0,142.85,143.11,142.83,143.05,118591.0
2019-03-19 09:30:00,143.61,144.84,143.31,144.78,18180.0,143.61,144.84,143.31,144.78,18180.0
2019-03-19 09:35:00,144.78,144.8,143.68,143.84,6028.0,144.78,144.8,143.68,143.84,6028.0
2019-03-19 09:40:00,143.75,144.02,143.58,144.0,5625.0,143.75,144.02,143.58,144.0,5625.0
2019-03-19 09:45:00,144.1,144.26,143.79,143.79,6541.0,144.1,144.26,143.79,143.79,6541.0
2019-03-19 09:50:00,143.76,144.09,143.68,143.93,4670.0,143.76,144.09,143.68,143.93,4670.0
2019-03-19 09:55:00,143.93,144.12,143.85,144.0,3037.0,143.93,144.12,143.85,144.0,3037.0
2019-03-19 10:00:00,143.94,144.07,143.88,143.98,3603.0,143.94,144.07,143.88,143.98,3603.0
2019-03-19 10:05:00,143.95,144.07,143.94,144.04,5821.0,143.95,144.07,143.94,144.04,5821.0
2019-03-19 10:10:00,144.04,144.11,143.94,143.94,5098.0,144.04,144.11,143.94,143.94,5098.0
2019-03-19 10:15:00,143.98,144.3,143.94,144.3,108063.0,143.98,144.3,143.94,144.3,108063.0
2019-03-19 10:20:00,144.26,144.32,144.09,144.13,9030.0,144.26,144.32,144.09,144.13,9030.0
2019-03-19 10:25:00,144.11,144.11,143.78,143.88,2900.0,144.11,144.11,143.78,143.88,2900.0
2019-03-19 10:30:00,143.9,144.06,143.88,144.03,3217.0,143.9,144.06,143.88,144.03,3217.0
2019-03-19 10:35:00,144.05,144.09,144.01,144.06,5802.0,144.05,144.09,144.01,144.06,5802.0
2019-03-19 10:40:00,144.07,144.24,144.07,144.18,2574.0,144.07,144.24,144.07,144.18,2574.0
2019-03-19 10:45:00,144.19,144.22,144.06,144.22,7647.0,144.19,144.22,144.06,144.22,7647.0
2019-03-19 10:50:00,144.15,144.34,144.08,144.26,3966.0,144.15,144.34,144.08,144.26,3966.0
2019-03-19 10:55:00,144.21,144.26,144.16,144.22,6342.0,144.21,144.26,144.16,144.22,6342.0
2019-03-19 11:00:00,144.24,144.38,144.16,144.16,14269.0,144.24,144.38,144.16,144.16,14269.0
2019-03-19 11:05:00,144.2,144.2,144.12,144.16,4911.0,144.2,144.2,144.12,144.16,4911.0
2019-03-19 11:10:00,144.18,144.35,144.06,144.27,9865.0,144.18,144.35,144.06,144.27,9865.0
2019-03-19 11:15:00,144.29,144.38,144.22,144.38,8922.0,144.29,144.38,144.22,144.38,8922.0
2019-03-19 11:20:00,144.38,144.56,144.37,144.45,9796.0,144.38,144.56,144.37,144.45,9796.0
2019-03-19 11:25:00,144.49,144.84,144.49,144.75,14713.0,144.49,144.84,144.49,144.75,14713.0
2019-03-19 11:30:00,144.66,144.71,144.58,144.66,5710.0,144.66,144.71,144.58,144.66,5710.0
2019-03-19 11:35:00,144.68,144.7,144.58,144.58,4237.0,144.68,144.7,144.58,144.58,4237.0
2019-03-19 11:40:00,144.61,144.65,144.55,144.58,10971.0,144.61,144.65,144.55,144.58,10971.0
2019-03-19 11:45:00,144.59,144.9,144.55,144.89,6953.0,144.59,144.9,144.55,144.89,6953.0
2019-03-19 11:50:00,144.92,144.92,144.75,144.84,3454.0,144.92,144.92,144.75,144.84,3454.0
2019-03-19 11:55:00,144.86,145.1,144.85,145.09,13451.0,144.86,145.1,144.85,145.09,13451.0
2019-03-19 12:00:00,145.07,145.16,144.86,144.86,4633.0,145.07,145.16,144.86,144.86,4633.0
2019-03-19 12:05:00,144.96,145.08,144.91,144.97,4658.0,144.96,145.08,144.91,144.97,4658.0
2019-03-19 12:10:00,144.95,145.07,144.91,145.02,18597.0,144.95,145.07,144.91,145.02,18597.0
2019-03-19 12:15:00,145.01,145.02,144.87,144.87,4800.0,145.01,145.02,144.87,144.87,4800.0
2019-03-19 12:20:00,144.91,144.94,144.79,144.79,5630.0,144.91,144.94,144.79,144.79,5630.0
2019-03-19 12:25:00,144.75,144.9,144.75,144.9,2414.0,144.75,144.9,144.75,144.9,2414.0
2019-03-19 12:30:00,144.89,144.89,144.75,144.84,4100.0,144.89,144.89,144.75,144.84,4100.0
2019-03-19 12:35:00,144.83,144.83,144.64,144.64,26522.0,144.83,144.83,144.64,144.64,26522.0
2019-03-19 12:40:00,144.7,144.8,144.64,144.64,13802.0,144.7,144.8,144.64,144.64,13802.0
2019-03-19 12:45:00,144.66,144.67,143.97,143.97,19380.0,144.66,144.67,143.97,143.97,19380.0
2019-03-19 12:50:00,143.89,144.08,143.81,143.87,5935.0,143.89,144.08,143.81,143.87,5935.0
2019-03-19 12:55:00,143.91,144.19,143.9,144.19,11400.0,143.91,144.19,143.9,144.19,11400.0
2019-03-19 13:00:00,144.2,144.42,144.13,144.3,15742.0,144.2,144.42,144.13,144.3,15742.0
2019-03-19 13:05:00,144.36,144.36,144.28,144.28,1480.0,144.36,144.36,144.28,144.28,1480.0
2019-03-19 13:10:00,144.28,144.38,144.27,144.27,6312.0,144.28,144.38,144.27,144.27,6312.0
2019-03-19 13:15:00,144.31,144.46,144.27,144.43,24604.0,144.31,144.46,144.27,144.43,24604.0
2019-03-19 13:20:00,144.45,144.73,144.42,144.63,5000.0,144.45,144.73,144.42,144.63,5000.0
2019-03-19 13:25:00,144.64,144.67,144.6,144.67,2300.0,144.64,144.67,144.6,144.67,2300.0
2019-03-19 13:30:00,144.68,144.69,144.64,144.68,1101.0,144.68,144.69,144.64,144.68,1101.0
2019-03-19 13:35:00,144.72,144.74,144.69,144.69,3300.0,144.72,144.74,144.69,144.69,3300.0
2019-03-19 13:40:00,144.68,144.68,144.42,144.42,3002.0,144.68,144.68,144.42,144.42,3002.0
2019-03-19 13:45:00,144.43,144.44,144.33,144.33,4139.0,144.43,144.44,144.33,144.33,4139.0
2019-03-19 13:50:00,144.39,144.48,144.37,144.4,4440.0,144.39,144.48,144.37,144.4,4440.0
2019-03-19 13:55:00,144.4,144.41,144.29,144.29,4937.0,144.4,144.41,144.29,144.29,4937.0
2019-03-19 14:00:00,144.34,144.43,144.34,144.43,3040.0,144.34,144.43,144.34,144.43,3040.0
2019-03-19 14:05:00,144.43,144.48,144.31,144.4,5800.0,144.43,144.48,144.31,144.4,5800.0
2019-03-19 14:10:00,144.43,144.44,144.27,144.4,15101.0,144.43,144.44,144.27,144.4,15101.0
2019-03-19 14:15:00,144.41,144.46,144.24,144.46,3100.0,144.41,144.46,144.24,144.46,3100.0
2019-03-19 14:20:00,144.48,144.53,144.42,144.42,4822.0,144.48,144.53,144.42,144.42,4822.0
2019-03-19 14:25:00,144.4,144.58,144.4,144.51,4900.0,144.4,144.58,144.4,144.51,4900.0
2019-03-19 14:30:00,144.53,144.54,144.43,144.49,2777.0,144.53,144.54,144.43,144.49,2777.0
2019-03-19 14:35:00,144.47,144.52,144.46,144.46,5415.0,144.47,144.52,144.46,144.46,5415.0
2019-03-19 14:40:00,144.51,144.6,144.49,144.57,6356.0,144.51,144.6,144.49,144.57,6356.0
2019-03-19 14:45:00,144.57,144.57,144.4,144.47,3910.0,144.57,144.57,144.4,144.47,3910.0
2019-03-19 14:50:00,144.47,144.51,144.4,144.5,7915.0,144.47,144.51,144.4,144.5,7915.0
2019-03-19 14:55:00,144.47,144.69,144.47,144.51,9517.0,144.47,144.69,144.47,144.51,9517.0
2019-03-19 15:00:00,144.5,144.5,144.4,144.43,6120.0,144.5,144.5,144.4,144.43,6120.0
2019-03-19 15:05:00,144.47,144.48,144.4,144.45,3621.0,144.47,144.48,144.4,144.45,3621.0
2019-03-19 15:10:00,144.46,144.46,144.25,144.31,8000.0,144.46,144.46,144.25,144.31,8000.0
2019-03-19 15:15:00,144.31,144.31,144.23,144.26,7100.0,144.31,144.31,144.23,144.26,7100.0
2019-03-19 15:20:00,144.22,144.27,144.14,144.19,16508.0,144.22,144.27,144.14,144.19,16508.0
2019-03-19 15:25:00,144.17,144.3,144.09,144.23,10326.0,144.17,144.3,144.09,144.23,10326.0
2019-03-19 15:30:00,144.24,144.45,144.1,144.35,12059.0,144.24,144.45,144.1,144.35,12059.0
2019-03-19 15:35:00,144.34,144.34,144.15,144.3,21311.0,144.34,144.34,144.15,144.3,21311.0
2019-03-19 15:40:00,144.27,144.3,144.09,144.24,24229.0,144.27,144.3,144.09,144.24,24229.0
2019-03-19 15:45:00,144.27,144.51,144.24,144.31,23038.0,144.27,144.51,144.24,144.31,23038.0
2019-03-19 15:50:00,144.3,144.31,144.08,144.21,54679.0,144.3,144.31,144.08,144.21,54679.0
2019-03-19 15:55:00,144.17,144.49,144.17,144.48,35444.0,144.17,144.49,144.17,144.48,35444.0
2019-03-20 09:30:00,144.66,144.67,144.26,144.49,18527.0,144.66,144.67,144.26,144.49,18527.0
2019-03-20 09:35:00,144.47,144.55,144.09,144.14,8714.0,144.47,144.55,144.09,144.14,8714.0
2019-03-20 09:40:00,144.19,144.5,144.15,144.5,7272.0,144.19,144.5,144.15,144.5,7272.0
2019-03-20 09:45:00,144.43,144.43,144.24,144.27,6418.0,144.43,144.43,144.24,144.27,6418.0
2019-03-20 09:50:00,144.21,144.27,144.05,144.16,9438.0,144.21,144.27,144.05,144.16,9438.0
2019-03-20 09:55:00,144.15,144.2,143.93,143.93,7492.0,144.15,144.2,143.93,143.93,7492.0
2019-03-20 10:00:00,143.87,143.98,143.84,143.84,2200.0,143.87,143.98,143.84,143.84,2200.0
2019-03-20 10:05:00,143.82,144.07,143.78,143.87,4964.0,143.82,144.07,143.78,143.87,4964.0
2019-03-20 10:10:00,143.9,143.9,143.62,143.63,2199.0,143.9,143.9,143.62,143.63,2199.0
2019-03-20 10:15:00,143.64,143.86,143.55,143.86,4724.0,143.64,143.86,143.55,143.86,4724.0
2019-03-20 10:20:00,143.86,143.95,143.72,143.86,3813.0,143.86,143.95,143.72,143.86,3813.0
2019-03-20 10:25:00,143.86,144.11,143.86,143.95,3075.0,143.86,144.11,143.86,143.95,3075.0
2019-03-20 10:30:00,144.05,144.2,143.94,143.94,5100.0,144.05,144.2,143.94,143.94,5100.0
2019-03-20 10:35:00,143.99,144.12,143.98,144.12,3400.0,143.99,144.12,143.98,144.12,3400.0
2019-03-20 10:40:00,144.16,144.21,144.11,144.18,5693.0,144.16,144.21,144.11,144.18,5693.0
2019-03-20 10:45:00,144.22,144.34,144.14,144.22,5883.0,144.22,144.34,144.14,144.22,5883.0
2019-03-20 10:50:00,144.24,144.24,143.99,144.22,4151.0,144.24,144.24,143.99,144.22,4151.0
2019-03-20 10:55:00,144.22,144.25,144.17,144.25,1881.0,144.22,144.25,144.17,144.25,1881.0
2019-03-20 11:00:00,144.25,144.27,144.18,144.24,9608.0,144.25,144.27,144.18,144.24,9608.0
2019-03-20 11:05:00,144.28,144.37,144.18,144.18,5114.0,144.28,144.37,144.18,144.18,5114.0
2019-03-20 11:10:00,144.18,144.18,143.99,143.99,4226.0,144.18,144.18,143.99,143.99,4226.0
2019-03-20 11:15:00,144.03,144.18,144.03,144.09,5264.0,144.03,144.18,144.03,144.09,5264.0
2019-03-20 11:20:00,144.14,144.14,144.04,144.04,6003.0,144.14,144.14,144.04,144.04,6003.0
2019-03-20 11:25:00,144.06,144.11,143.98,144.03,5328.0,144.06,144.11,143.98,144.03,5328.0
2019-03-20 11:30:00,144.07,144.07,143.72,143.72,11642.0,144.07,144.07,143.72,143.72,11642.0
2019-03-20 11:35:00,143.65,143.78,143.65,143.74,3876.0,143.65,143.78,143.65,143.74,3876.0
2019-03-20 11:40:00,143.72,143.72,143.61,143.68,5600.0,143.72,143.72,143.61,143.68,5600.0
2019-03-20 11:45:00,143.66,143.73,143.54,143.54,3568.0,143.66,143.73,143.54,143.54,3568.0
2019-03-20 11:50:00,143.58,143.72,143.53,143.53,6923.0,143.58,143.72,143.53,143.53,6923.0
2019-03-20 11:55:00,143.52,143.52,143.14,143.17,11794.0,143.52,143.52,143.14,143.17,11794.0
2019-03-20 12:00:00,143.22,143.28,143.21,143.27,2166.0,143.22,143.28,143.21,143.27,2166.0
2019-03-20 12:05:00,143.2,143.33,143.2,143.33,7825.0,143.2,143.33,143.2,143.33,7825.0
2019-03-20 12:10:00,143.34,143.47,143.3,143.38,7800.0,143.34,143.47,143.3,143.38,7800.0
2019-03-20 12:15:00,143.38,143.47,143.37,143.41,5900.0,143.38,143.47,143.37,143.41,5900.0
2019-03-20 12:20:00,143.42,143.42,143.24,143.28,6600.0,143.42,143.42,143.24,143.28,6600.0
2019-03-20 12:25:00,143.3,143.4,143.27,143.27,10900.0,143.3,143.4,143.27,143.27,10900.0
2019-03-20 12:30:00,143.25,143.33,142.88,143.0,19904.0,143.25,143.33,142.88,143.0,19904.0
2019-03-20 12:35:00,143.0,143.03,142.81,143.03,6550.0,143.0,143.03,142.81,143.03,6550.0
2019-03-20 12:40:00,143.05,143.06,142.93,143.06,1900.0,143.05,143.06,142.93,143.06,1900.0
2019-03-20 12:45:00,143.08,143.27,143.08,143.23,2698.0,143.08,143.27,143.08,143.23,2698.0
2019-03-20 12:50:00,143.28,143.35,143.28,143.32,1897.0,143.28,143.35,143.28,143.32,1897.0
2019-03-20 12:55:00,143.37,143.49,143.28,143.49,4851.0,143.37,143.49,143.28,143.49,4851.0
2019-03-20 13:00:00,143.45,143.49,143.41,143.42,1719.0,143.45,143.49,143.41,143.42,1719.0
2019-03-20 13:05:00,143.51,143.59,143.48,143.58,3421.0,143.51,143.59,143.48,143.58,3421.0
2019-03-20 13:10:00,143.61,143.81,143.59,143.77,3400.0,143.61,143.81,143.59,143.77,3400.0
2019-03-20 13:15:00,143.76,143.78,143.68,143.77,5100.0,143.76,143.78,143.68,143.77,5100.0
2019-03-20 13:20:00,143.79,143.79,143.66,143.72,4079.0,143.79,143.79,143.66,143.72,4079.0
2019-03-20 13:25:00,143.71,143.73,143.57,143.57,1500.0,143.71,143.73,143.57,143.57,1500.0
2019-03-20 13:30:00,143.64,143.68,143.57,143.68,3459.0,143.64,143.68,143.57,143.68,3459.0
2019-03-20 13:35:00,143.73,143.73,143.65,143.73,900.0,143.73,143.73,143.65,143.73,900.0
2019-03-20 13:40:00,143.69,143.75,143.67,143.71,5299.0,143.69,143.75,143.67,143.71,5299.0
2019-03-20 13:45:00,143.74,143.8,143.72,143.78,1761.0,143.74,143.8,143.72,143.78,1761.0
2019-03-20 13:50:00,143.77,143.87,143.71,143.87,11074.0,143.77,143.87,143.71,143.87,11074.0
2019-03-20 13:55:00,143.85,143.89,143.72,143.81,13900.0,143.85,143.89,143.72,143.81,13900.0
2019-03-20 14:00:00,143.78,144.19,143.78,143.99,26251.0,143.78,144.19,143.78,143.99,26251.0
2019-03-20 14:05:00,144.09,144.36,143.86,143.98,9147.0,144.09,144.36,143.86,143.98,9147.0
2019-03-20 14:10:00,143.99,144.25,143.99,144.23,7131.0,143.99,144.25,143.99,144.23,7131.0
2019-03-20 14:15:00,144.23,144.23,143.86,143.86,8995.0,144.23,144.23,143.86,143.86,8995.0
2019-03-20 14:20:00,143.95,144.23,143.95,144.0,18559.0,143.95,144.23,143.95,144.0,18559.0
2019-03-20 14:25:00,143.98,144.19,143.83,144.19,39455.0,143.98,144.19,143.83,144.19,39455.0
2019-03-20 14:30:00,144.2,144.31,143.98,144.19,31756.0,144.2,144.31,143.98,144.19,31756.0
2019-03-20 14:35:00,144.22,144.45,144.16,144.33,26752.0,144.22,144.45,144.16,144.33,26752.0
2019-03-20 14:40:00,144.36,144.47,144.29,144.37,26187.0,144.36,144.47,144.29,144.37,26187.0
2019-03-20 14:45:00,144.37,144.53,144.32,144.32,12112.0,144.37,144.53,144.32,144.32,12112.0
2019-03-20 14:50:00,144.42,144.52,144.21,144.21,10407.0,144.42,144.52,144.21,144.21,10407.0
2019-03-20 14:55:00,144.18,144.23,143.96,144.11,47293.0,144.18,144.23,143.96,144.11,47293.0
2019-03-20 15:00:00,144.11,144.21,143.8,143.86,30872.0,144.11,144.21,143.8,143.86,30872.0
2019-03-20 15:05:00,143.86,143.97,143.73,143.97,6589.0,143.86,143.97,143.73,143.97,6589.0
2019-03-20 15:10:00,144.03,144.03,143.78,143.82,19430.0,144.03,144.03,143.78,143.82,19430.0
2019-03-20 15:15:00,143.85,143.91,143.75,143.78,17432.0,143.85,143.91,143.75,143.78,17432.0
2019-03-20 15:20:00,143.77,143.83,143.59,143.71,9529.0,143.77,143.83,143.59,143.71,9529.0
2019-03-20 15:25:00,143.67,143.71,143.47,143.63,13074.0,143.67,143.71,143.47,143.63,13074.0
2019-03-20 15:30:00,143.62,143.63,143.12,143.29,14857.0,143.62,143.63,143.12,143.29,14857.0
2019-03-20 15:35:00,143.31,143.45,143.18,143.2,18977.0,143.31,143.45,143.18,143.2,18977.0
2019-03-20 15:40:00,143.19,143.25,143.13,143.19,12990.0,143.19,143.25,143.13,143.19,12990.0
2019-03-20 15:45:00,143.2,143.56,143.2,143.47,32364.0,143.2,143.56,143.2,143.47,32364.0
2019-03-20 15:50:00,143.49,143.49,143.2,143.22,18356.0,143.49,143.49,143.2,143.22,18356.0
2019-03-20 15:55:00,143.22,143.44,143.15,143.2,42458.0,143.22,143.44,143.15,143.2,42458.0
2019-03-21 09:30:00,141.43,141.45,140.32,140.79,25618.0,141.43,141.45,140.32,140.79,25618.0
2019-03-21 09:35:00,141.18,141.61,141.03,141.36,28547.0,141.18,141.61,141.03,141.36,28547.0
2019-03-21 09:40:00,141.45,142.26,141.43,141.83,39210.0,141.45,142.26,141.43,141.83,39210.0
2019-03-21 09:45:00,141.98,142.76,141.91,142.7,10965.0,141.98,142.76,141.91,142.7,10965.0
2019-03-21 09:50:00,142.96,143.52,142.93,143.5,5256.0,142.96,143.52,142.93,143.5,5256.0
2019-03-21 09:55:00,143.51,143.51,142.94,142.94,6200.0,143.51,143.51,142.94,142.94,6200.0
2019-03-21 10:00:00,142.75,143.25,142.75,142.94,10837.0,142.75,143.25,142.75,142.94,10837.0
2019-03-21 10:05:00,143.02,143.45,142.93,143.29,3502.0,143.02,143.45,142.93,143.29,3502.0
2019-03-21 10:10:00,143.37,143.5,143.33,143.34,4200.0,143.37,143.5,143.33,143.34,4200.0
2019-03-21 10:15:00,143.33,143.45,143.2,143.2,11955.0,143.33,143.45,143.2,143.2,11955.0
2019-03-21 10:20:00,143.22,143.23,143.02,143.05,5466.0,143.22,143.23,143.02,143.05,5466.0
2019-03-21 10:25:00,143.06,143.32,143.04,143.04,7260.0,143.06,143.32,143.04,143.04,7260.0
2019-03-21 10:30:00,143.09,143.23,143.04,143.22,3467.0,143.09,143.23,143.04,143.22,3467.0
2019-03-21 10:35:00,143.24,143.4,143.15,143.34,9564.0,143.24,143.4,143.15,143.34,9564.0
2019-03-21 10:40:00,143.33,143.46,143.27,143.43,7857.0,143.33,143.46,143.27,143.43,7857.0
2019-03-21 10:45:00,143.49,143.51,143.11,143.11,4869.0,143.49,143.51,143.11,143.11,4869.0
2019-03-21 10:50:00,143.06,143.13,142.82,143.03,10935.0,143.06,143.13,142.82,143.03,10935.0
2019-03-21 10:55:00,143.0,143.03,142.87,142.88,3250.0,143.0,143.03,142.87,142.88,3250.0
2019-03-21 11:00:00,142.89,143.43,142.89,143.42,13248.0,142.89,143.43,142.89,143.42,13248.0
2019-03-21 11:05:00,143.46,143.5,143.37,143.46,18587.0,143.46,143.5,143.37,143.46,18587.0
2019-03-21 11:10:00,143.45,143.66,143.44,143.66,31046.0,143.45,143.66,143.44,143.66,31046.0
2019-03-21 11:15:00,143.58,143.66,143.5,143.56,6966.0,143.58,143.66,143.5,143.56,6966.0
2019-03-21 11:20:00,143.57,143.57,143.48,143.55,12091.0,143.57,143.57,143.48,143.55,12091.0
2019-03-21 11:25:00,143.55,143.62,143.44,143.53,8500.0,143.55,143.62,143.44,143.53,8500.0
2019-03-21 11:30:00,143.55,143.65,143.52,143.61,2222.0,143.55,143.65,143.52,143.61,2222.0
2019-03-21 11:35:00,143.58,143.81,143.51,143.77,5472.0,143.58,143.81,143.51,143.77,5472.0
2019-03-21 11:40:00,143.78,143.93,143.67,143.81,10332.0,143.78,143.93,143.67,143.81,10332.0
2019-03-21 11:45:00,143.82,144.12,143.81,144.11,10882.0,143.82,144.12,143.81,144.11,10882.0
2019-03-21 11:50:00,144.09,144.16,144.08,144.14,4806.0,144.09,144.16,144.08,144.14,4806.0
2019-03-21 11:55:00,144.1,144.32,144.1,144.3,8132.0,144.1,144.32,144.1,144.3,8132.0
2019-03-21 12:00:00,144.31,144.31,144.13,144.25,4875.0,144.31,144.31,144.13,144.25,4875.0
2019-03-21 12:05:00,144.29,144.37,144.2,144.21,5670.0,144.29,144.37,144.2,144.21,5670.0
2019-03-21 12:10:00,144.18,144.4,144.16,144.4,8892.0,144.18,144.4,144.16,144.4,8892.0
2019-03-21 12:15:00,144.42,144.45,144.22,144.22,10286.0,144.42,144.45,144.22,144.22,10286.0
2019-03-21 12:20:00,144.28,144.37,144.26,144.33,5028.0,144.28,144.37,144.26,144.33,5028.0
2019-03-21 12:25:00,144.27,144.31,144.17,144.21,8331.0,144.27,144.31,144.17,144.21,8331.0
2019-03-21 12:30:00,144.21,144.24,144.04,144.05,9400.0,144.21,144.24,144.04,144.05,9400.0
2019-03-21 12:35:00,144.04,144.04,143.92,143.99,2800.0,144.04,144.04,143.92,143.99,2800.0
2019-03-21 12:40:00,143.96,144.01,143.93,143.96,6908.0,143.96,144.01,143.93,143.96,6908.0
2019-03-21 12:45:00,143.99,144.04,143.96,144.02,12007.0,143.99,144.04,143.96,144.02,12007.0
2019-03-21 12:50:00,144.0,144.08,143.93,143.94,12706.0,144.0,144.08,143.93,143.94,12706.0
2019-03-21 12:55:00,143.93,144.0,143.83,143.98,5684.0,143.93,144.0,143.83,143.98,5684.0
2019-03-21 13:00:00,144.01,144.05,143.97,144.0,11742.0,144.01,144.05,143.97,144.0,11742.0
2019-03-21 13:05:00,144.0,144.11,144.0,144.11,13190.0,144.0,144.11,144.0,144.11,13190.0
2019-03-21 13:10:00,144.08,144.11,144.05,144.07,7620.0,144.08,144.11,144.05,144.07,7620.0
2019-03-21 13:15:00,144.05,144.1,144.02,144.02,12434.0,144.05,144.1,144.02,144.02,12434.0
2019-03-21 13:20:00,144.0,144.03,143.94,144.0,14100.0,144.0,144.03,143.94,144.0,14100.0
2019-03-21 13:25:00,143.99,144.06,143.95,143.95,9883.0,143.99,144.06,143.95,143.95,9883.0
2019-03-21 13:30:00,143.99,144.05,143.93,143.99,7745.0,143.99,144.05,143.93,143.99,7745.0
2019-03-21 13:35:00,143.96,144.01,143.87,143.9,5040.0,143.96,144.01,143.87,143.9,5040.0
2019-03-21 13:40:00,143.91,144.05,143.91,144.03,6868.0,143.91,144.05,143.91,144.03,6868.0
2019-03-21 13:45:00,144.02,144.03,143.91,143.96,7563.0,144.02,144.03,143.91,143.96,7563.0
2019-03-21 13:50:00,143.98,144.03,143.9,143.96,5209.0,143.98,144.03,143.9,143.96,5209.0
2019-03-21 13:55:00,143.96,143.97,143.86,143.97,5200.0,143.96,143.97,143.86,143.97,5200.0
2019-03-21 14:00:00,144.0,144.08,143.99,144.08,11121.0,144.0,144.08,143.99,144.08,11121.0
2019-03-21 14:05:00,144.03,144.16,143.98,144.15,28408.0,144.03,144.16,143.98,144.15,28408.0
2019-03-21 14:10:00,144.15,144.23,144.12,144.15,7520.0,144.15,144.23,144.12,144.15,7520.0
2019-03-21 14:15:00,144.15,144.35,144.14,144.29,12558.0,144.15,144.35,144.14,144.29,12558.0
2019-03-21 14:20:00,144.24,144.4,144.23,144.39,8209.0,144.24,144.4,144.23,144.39,8209.0
2019-03-21 14:25:00,144.41,144.44,144.37,144.43,3000.0,144.41,144.44,144.37,144.43,3000.0
2019-03-21 14:30:00,144.45,144.46,144.36,144.4,10401.0,144.45,144.46,144.36,144.4,10401.0
2019-03-21 14:35:00,144.39,144.44,144.36,144.36,12710.0,144.39,144.44,144.36,144.36,12710.0
2019-03-21 14:40:00,144.36,144.43,144.28,144.41,12925.0,144.36,144.43,144.28,144.41,12925.0
2019-03-21 14:45:00,144.41,144.43,144.33,144.41,12733.0,144.41,144.43,144.33,144.41,12733.0
2019-03-21 14:50:00,144.41,144.43,144.34,144.36,20572.0,144.41,144.43,144.34,144.36,20572.0
2019-03-21 14:55:00,144.36,144.4,144.26,144.26,17675.0,144.36,144.4,144.26,144.26,17675.0
2019-03-21 15:00:00,144.28,144.33,144.18,144.29,11117.0,144.28,144.33,144.18,144.29,11117.0
2019-03-21 15:05:00,144.28,144.55,144.28,144.5,19820.0,144.28,144.55,144.28,144.5,19820.0
2019-03-21 15:10:00,144.51,144.51,144.24,144.26,14076.0,144.51,144.51,144.24,144.26,14076.0
2019-03-21 15:15:00,144.26,144.35,144.23,144.35,14372.0,144.26,144.35,144.23,144.35,14372.0
2019-03-21 15:20:00,144.41,144.41,144.29,144.32,29548.0,144.41,144.41,144.29,144.32,29548.0
2019-03-21 15:25:00,144.32,144.32,144.13,144.13,15190.0,144.32,144.32,144.13,144.13,15190.0
2019-03-21 15:30:00,144.16,144.31,144.07,144.19,18891.0,144.16,144.31,144.07,144.19,18891.0
2019-03-21 15:35:00,144.21,144.31,144.13,144.24,26739.0,144.21,144.31,144.13,144.24,26739.0
2019-03-21 15:40:00,144.25,144.41,144.22,144.39,41359.0,144.25,144.41,144.22,144.39,41359.0
2019-03-21 15:45:00,144.4,144.4,144.09,144.18,30039.0,144.4,144.4,144.09,144.18,30039.0
2019-03-21 15:50:00,144.18,144.23,144.06,144.06,50450.0,144.18,144.23,144.06,144.06,50450.0
2019-03-21 15:55:00,144.08,144.33,144.0,144.2,128913.0,144.08,144.33,144.0,144.2,128913.0
2019-03-22 09:30:00,143.34,143.87,143.11,143.87,8816.0,143.34,143.87,143.11,143.87,8816.0
2019-03-22 09:35:00,144.1,144.48,144.07,144.16,2646.0,144.1,144.48,144.07,144.16,2646.0
2019-03-22 09:40:00,144.24,144.32,144.24,144.28,1200.0,144.24,144.32,144.24,144.28,1200.0
2019-03-22 09:45:00,144.18,144.18,143.3,143.41,7380.0,144.18,144.18,143.3,143.41,7380.0
2019-03-22 09:50:00,143.44,143.55,143.25,143.41,19720.0,143.44,143.55,143.25,143.41,19720.0
2019-03-22 09:55:00,143.32,143.35,142.77,142.85,5919.0,143.32,143.35,142.77,142.85,5919.0
2019-03-22 10:00:00,142.95,143.4,142.92,142.92,8095.0,142.95,143.4,142.92,142.92,8095.0
2019-03-22 10:05:00,142.88,143.43,142.82,143.43,13214.0,142.88,143.43,142.82,143.43,13214.0
2019-03-22 10:10:00,143.44,143.46,143.34,143.46,3401.0,143.44,143.46,143.34,143.46,3401.0
2019-03-22 10:15:00,143.45,143.86,143.41,143.83,3644.0,143.45,143.86,143.41,143.83,3644.0
2019-03-22 10:20:00,143.8,143.88,143.41,143.41,4900.0,143.8,143.88,143.41,143.41,4900.0
2019-03-22 10:25:00,143.34,143.46,143.2,143.34,6500.0,143.34,143.46,143.2,143.34,6500.0
2019-03-22 10:30:00,143.39,143.46,143.24,143.27,2701.0,143.39,143.46,143.24,143.27,2701.0
2019-03-22 10:35:00,143.29,143.54,143.28,143.47,7829.0,143.29,143.54,143.28,143.47,7829.0
2019-03-22 10:40:00,143.45,143.65,143.35,143.65,16413.0,143.45,143.65,143.35,143.65,16413.0
2019-03-22 10:45:00,143.63,143.63,143.41,143.42,17258.0,143.63,143.63,143.41,143.42,17258.0
2019-03-22 10:50:00,143.36,143.36,143.02,143.1,6101.0,143.36,143.36,143.02,143.1,6101.0
2019-03-22 10:55:00,143.12,143.23,142.83,142.85,4868.0,143.12,143.23,142.83,142.85,4868.0
2019-03-22 11:00:00,142.81,142.91,142.75,142.83,6588.0,142.81,142.91,142.75,142.83,6588.0
2019-03-22 11:05:00,142.75,142.85,142.73,142.74,3000.0,142.75,142.85,142.73,142.74,3000.0
2019-03-22 11:10:00,142.65,142.79,142.51,142.79,5500.0,142.65,142.79,142.51,142.79,5500.0
2019-03-22 11:15:00,142.84,142.87,142.5,142.82,5300.0,142.84,142.87,142.5,142.82,5300.0
2019-03-22 11:20:00,142.71,142.74,142.45,142.5,2600.0,142.71,142.74,142.45,142.5,2600.0
2019-03-22 11:25:00,142.44,142.69,142.41,142.55,7000.0,142.44,142.69,142.41,142.55,7000.0
2019-03-22 11:30:00,142.53,142.66,142.47,142.53,4215.0,142.53,142.66,142.47,142.53,4215.0
2019-03-22 11:35:00,142.46,142.54,142.36,142.37,3881.0,142.46,142.54,142.36,142.37,3881.0
2019-03-22 11:40:00,142.33,142.49,142.23,142.36,8804.0,142.33,142.49,142.23,142.36,8804.0
2019-03-22 11:45:00,142.41,142.45,142.34,142.43,4589.0,142.41,142.45,142.34,142.43,4589.0
2019-03-22 11:50:00,142.35,142.42,142.12,142.14,2700.0,142.35,142.42,142.12,142.14,2700.0
2019-03-22 11:55:00,142.14,142.27,141.84,141.84,152471.0,142.14,142.27,141.84,141.84,152471.0
2019-03-22 12:00:00,141.92,142.27,141.92,142.24,5470.0,141.92,142.27,141.92,142.24,5470.0
2019-03-22 12:05:00,142.19,142.28,142.03,142.12,5229.0,142.19,142.28,142.03,142.12,5229.0
2019-03-22 12:10:00,142.11,142.11,141.75,141.75,3599.0,142.11,142.11,141.75,141.75,3599.0
2019-03-22 12:15:00,141.8,141.95,141.76,141.8,2900.0,141.8,141.95,141.76,141.8,2900.0
2019-03-22 12:20:00,141.85,142.05,141.8,141.98,5064.0,141.85,142.05,141.8,141.98,5064.0
2019-03-22 12:25:00,141.98,141.98,141.66,141.73,4400.0,141.98,141.98,141.66,141.73,4400.0
2019-03-22 12:30:00,141.66,141.97,141.66,141.95,4482.0,141.66,141.97,141.66,141.95,4482.0
2019-03-22 12:35:00,141.85,141.86,141.67,141.75,2200.0,141.85,141.86,141.67,141.75,2200.0
2019-03-22 12:40:00,141.69,141.77,141.6,141.61,4898.0,141.69,141.77,141.6,141.61,4898.0
2019-03-22 12:45:00,141.65,141.78,141.65,141.75,8677.0,141.65,141.78,141.65,141.75,8677.0
2019-03-22 12:50:00,141.77,142.16,141.75,142.16,3814.0,141.77,142.16,141.75,142.16,3814.0
2019-03-22 12:55:00,142.12,142.25,142.05,142.25,5452.0,142.12,142.25,142.05,142.25,5452.0
2019-03-22 13:00:00,142.24,142.39,142.2,142.22,7303.0,142.24,142.39,142.2,142.22,7303.0
2019-03-22 13:05:00,142.23,142.4,142.23,142.33,4093.0,142.23,142.4,142.23,142.33,4093.0
2019-03-22 13:10:00,142.31,142.31,142.18,142.22,8214.0,142.31,142.31,142.18,142.22,8214.0
2019-03-22 13:15:00,142.23,142.26,142.15,142.2,4002.0,142.23,142.26,142.15,142.2,4002.0
2019-03-22 13:20:00,142.2,142.21,141.95,141.97,2600.0,142.2,142.21,141.95,141.97,2600.0
2019-03-22 13:25:00,141.95,141.95,141.78,141.86,4041.0,141.95,141.95,141.78,141.86,4041.0
2019-03-22 13:30:00,141.87,142.05,141.83,142.01,2569.0,141.87,142.05,141.83,142.01,2569.0
2019-03-22 13:35:00,142.02,142.04,141.88,141.88,2425.0,142.02,142.04,141.88,141.88,2425.0
2019-03-22 13:40:00,141.91,142.04,141.89,142.02,3100.0,141.91,142.04,141.89,142.02,3100.0
2019-03-22 13:45:00,142.08,142.09,141.89,141.92,3370.0,142.08,142.09,141.89,141.92,3370.0
2019-03-22 13:50:00,141.86,141.96,141.79,141.79,1623.0,141.86,141.96,141.79,141.79,1623.0
2019-03-22 13:55:00,141.83,141.83,141.58,141.66,3000.0,141.83,141.83,141.58,141.66,3000.0
2019-03-22 14:00:00,141.66,141.95,141.66,141.95,4012.0,141.66,141.95,141.66,141.95,4012.0
2019-03-22 14:05:00,141.95,142.03,141.9,141.98,2700.0,141.95,142.03,141.9,141.98,2700.0
2019-03-22 14:10:00,141.98,142.29,141.98,142.29,3092.0,141.98,142.29,141.98,142.29,3092.0
2019-03-22 14:15:00,142.33,142.48,142.33,142.34,3010.0,142.33,142.48,142.33,142.34,3010.0
2019-03-22 14:20:00,142.32,142.43,142.31,142.39,4209.0,142.32,142.43,142.31,142.39,4209.0
2019-03-22 14:25:00,142.39,142.58,142.39,142.52,39294.0,142.39,142.58,142.39,142.52,39294.0
2019-03-22 14:30:00,142.5,142.56,142.13,142.13,12600.0,142.5,142.56,142.13,142.13,12600.0
2019-03-22 14:35:00,142.17,142.24,142.1,142.23,5478.0,142.17,142.24,142.1,142.23,5478.0
2019-03-22 14:40:00,142.25,142.29,142.17,142.21,3703.0,142.25,142.29,142.17,142.21,3703.0
2019-03-22 14:45:00,142.26,142.44,142.24,142.44,2800.0,142.26,142.44,142.24,142.44,2800.0
2019-03-22 14:50:00,142.43,142.58,142.41,142.48,5900.0,142.43,142.58,142.41,142.48,5900.0
2019-03-22 14:55:00,142.49,142.56,142.46,142.5,3600.0,142.49,142.56,142.46,142.5,3600.0
2019-03-22 15:00:00,142.52,142.64,142.29,142.29,2927.0,142.52,142.64,142.29,142.29,2927.0
2019-03-22 15:05:00,142.29,142.43,142.29,142.39,3600.0,142.29,142.43,142.29,142.39,3600.0
2019-03-22 15:10:00,142.33,142.33,142.12,142.2,5847.0,142.33,142.33,142.12,142.2,5847.0
2019-03-22 15:15:00,142.24,142.33,142.17,142.33,9953.0,142.24,142.33,142.17,142.33,9953.0
2019-03-22 15:20:00,142.28,142.35,142.24,142.32,4900.0,142.28,142.35,142.24,142.32,4900.0
2019-03-22 15:25:00,142.33,142.45,142.06,142.06,9897.0,142.33,142.45,142.06,142.06,9897.0
2019-03-22 15:30:00,142.02,142.12,141.84,141.84,11625.0,142.02,142.12,141.84,141.84,11625.0
2019-03-22 15:35:00,141.83,142.0,141.74,141.91,11545.0,141.83,142.0,141.74,141.91,11545.0
2019-03-22 15:40:00,141.87,141.9,141.76,141.76,15265.0,141.87,141.9,141.76,141.76,15265.0
2019-03-22 15:45:00,141.78,142.14,141.78,142.07,17952.0,141.78,142.14,141.78,142.07,17952.0
2019-03-22 15:50:00,142.06,142.06,141.81,141.89,22706.0,142.06,142.06,141.81,141.89,22706.0
2019-03-22 15:55:00,141.86,141.95,141.57,141.66,58227.0,141.86,141.95,141.57,141.66,58227.0
2019-03-25 09:30:00,141.55,141.55,140.18,140.42,15316.0,141.55,141.55,140.18,140.42,15316.0
2019-03-25 09:35:00,140.47,141.44,140.34,141.17,8700.0,140.47,141.44,140.34,141.17,8700.0
2019-03-25 09:40:00,141.34,141.34,140.7,140.74,4300.0,141.34,141.34,140.7,140.74,4300.0
2019-03-25 09:45:00,140.67,140.67,139.76,140.15,12492.0,140.67,140.67,139.76,140.15,12492.0
2019-03-25 09:50:00,140.12,140.45,140.02,140.02,12955.0,140.12,140.45,140.02,140.02,12955.0
2019-03-25 09:55:00,140.25,140.61,140.06,140.56,26764.0,140.25,140.61,140.06,140.56,26764.0
2019-03-25 10:00:00,140.52,140.62,140.17,140.19,10254.0,140.52,140.62,140.17,140.19,10254.0
2019-03-25 10:05:00,140.21,140.53,140.21,140.44,7500.0,140.21,140.53,140.21,140.44,7500.0
2019-03-25 10:10:00,140.45,140.46,140.1,140.17,5580.0,140.45,140.46,140.1,140.17,5580.0
2019-03-25 10:15:00,140.22,140.44,140.17,140.39,7466.0,140.22,140.44,140.17,140.39,7466.0
2019-03-25 10:20:00,140.37,140.54,140.29,140.54,8771.0,140.37,140.54,140.29,140.54,8771.0
2019-03-25 10:25:00,140.55,140.78,140.52,140.74,5600.0,140.55,140.78,140.52,140.74,5600.0
2019-03-25 10:30:00,140.8,140.99,140.77,140.87,3399.0,140.8,140.99,140.77,140.87,3399.0
2019-03-25 10:35:00,140.8,140.8,140.42,140.42,2642.0,140.8,140.8,140.42,140.42,2642.0
2019-03-25 10:40:00,140.47,140.58,140.35,140.58,5500.0,140.47,140.58,140.35,140.58,5500.0
2019-03-25 10:45:00,140.61,140.79,140.32,140.76,23724.0,140.61,140.79,140.32,140.76,23724.0
2019-03-25 10:50:00,140.78,141.17,140.78,141.15,14465.0,140.78,141.17,140.78,141.15,14465.0
2019-03-25 10:55:00,141.25,141.33,141.08,141.18,5910.0,141.25,141.33,141.08,141.18,5910.0
2019-03-25 11:00:00,141.19,141.21,140.86,140.98,6100.0,141.19,141.21,140.86,140.98,6100.0
2019-03-25 11:05:00,141.0,141.3,141.0,141.15,13852.0,141.0,141.3,141.0,141.15,13852.0
2019-03-25 11:10:00,141.14,141.3,140.92,141.24,7410.0,141.14,141.3,140.92,141.24,7410.0
2019-03-25 11:15:00,141.19,141.27,141.12,141.2,8900.0,141.19,141.27,141.12,141.2,8900.0
2019-03-25 11:20:00,141.25,141.37,141.1,141.12,21293.0,141.25,141.37,141.1,141.12,21293.0
2019-03-25 11:25:00,141.17,141.62,141.17,141.56,9572.0,141.17,141.62,141.17,141.56,9572.0
2019-03-25 11:30:00,141.52,141.59,141.29,141.36,6843.0,141.52,141.59,141.29,141.36,6843.0
2019-03-25 11:35:00,141.35,141.35,141.21,141.29,6904.0,141.35,141.35,141.21,141.29,6904.0
2019-03-25 11:40:00,141.31,141.34,141.1,141.11,7176.0,141.31,141.34,141.1,141.11,7176.0
2019-03-25 11:45:00,141.13,141.18,140.84,140.84,5513.0,141.13,141.18,140.84,140.84,5513.0
2019-03-25 11:50:00,140.81,140.99,140.81,140.96,8866.0,140.81,140.99,140.81,140.96,8866.0
2019-03-25 11:55:00,140.96,141.03,140.89,140.89,9140.0,140.96,141.03,140.89,140.89,9140.0
2019-03-25 12:00:00,140.89,140.92,140.72,140.87,5100.0,140.89,140.92,140.72,140.87,5100.0
2019-03-25 12:05:00,140.87,140.99,140.82,140.91,3600.0,140.87,140.99,140.82,140.91,3600.0
2019-03-25 12:10:00,140.85,140.94,140.77,140.84,5000.0,140.85,140.94,140.77,140.84,5000.0
2019-03-25 12:15:00,140.82,140.93,140.74,140.89,8464.0,140.82,140.93,140.74,140.89,8464.0
2019-03-25 12:20:00,140.91,140.93,140.81,140.89,4852.0,140.91,140.93,140.81,140.89,4852.0
2019-03-25 12:25:00,140.91,141.12,140.91,141.06,5521.0,140.91,141.12,140.91,141.06,5521.0
2019-03-25 12:30:00,141.01,141.07,140.72,140.72,3500.0,141.01,141.07,140.72,140.72,3500.0
2019-03-25 12:35:00,140.73,140.73,140.49,140.58,4931.0,140.73,140.73,140.49,140.58,4931.0
2019-03-25 12:40:00,140.57,140.6,140.42,140.54,9709.0,140.57,140.6,140.42,140.54,9709.0
2019-03-25 12:45:00,140.49,140.49,140.42,140.43,9708.0,140.49,140.49,140.42,140.43,9708.0
2019-03-25 12:50:00,140.42,140.6,140.42,140.59,3710.0,140.42,140.6,140.42,140.59,3710.0
2019-03-25 12:55:00,140.61,140.79,140.57,140.79,3300.0,140.61,140.79,140.57,140.79,3300.0
2019-03-25 13:00:00,140.78,140.78,140.63,140.76,1900.0,140.78,140.78,140.63,140.76,1900.0
2019-03-25 13:05:00,140.72,140.96,140.7,140.89,3600.0,140.72,140.96,140.7,140.89,3600.0
2019-03-25 13:10:00,140.92,141.21,140.92,141.11,3150.0,140.92,141.21,140.92,141.11,3150.0
2019-03-25 13:15:00,141.11,141.11,140.94,141.01,1900.0,141.11,141.11,140.94,141.01,1900.0
2019-03-25 13:20:00,141.04,141.08,140.81,140.84,2901.0,141.04,141.08,140.81,140.84,2901.0
2019-03-25 13:25:00,140.88,140.88,140.72,140.78,2100.0,140.88,140.88,140.72,140.78,2100.0
2019-03-25 13:30:00,140.8,140.82,140.63,140.8,5486.0,140.8,140.82,140.63,140.8,5486.0
2019-03-25 13:35:00,140.78,140.99,140.75,140.92,6300.0,140.78,140.99,140.75,140.92,6300.0
2019-03-25 13:40:00,140.9,140.97,140.71,140.76,5892.0,140.9,140.97,140.71,140.76,5892.0
2019-03-25 13:45:00,140.65,140.67,140.4,140.47,4511.0,140.65,140.67,140.4,140.47,4511.0
2019-03-25 13:50:00,140.42,140.78,140.42,140.65,5777.0,140.42,140.78,140.42,140.65,5777.0
2019-03-25 13:55:00,140.61,140.69,140.57,140.64,4195.0,140.61,140.69,140.57,140.64,4195.0
2019-03-25 14:00:00,140.68,141.06,140.65,141.03,5704.0,140.68,141.06,140.65,141.03,5704.0
2019-03-25 14:05:00,141.06,141.06,140.92,140.99,10967.0,141.06,141.06,140.92,140.99,10967.0
2019-03-25 14:10:00,140.98,141.01,140.83,140.95,8556.0,140.98,141.01,140.83,140.95,8556.0
2019-03-25 14:15:00,141.0,141.04,140.82,140.95,8470.0,141.0,141.04,140.82,140.95,8470.0
2019-03-25 14:20:00,140.95,140.98,140.71,140.85,7299.0,140.95,140.98,140.71,140.85,7299.0
2019-03-25 14:25:00,140.87,140.99,140.81,140.99,7200.0,140.87,140.99,140.81,140.99,7200.0
2019-03-25 14:30:00,141.0,141.24,140.99,141.18,5700.0,141.0,141.24,140.99,141.18,5700.0
2019-03-25 14:35:00,141.22,141.24,141.09,141.14,5928.0,141.22,141.24,141.09,141.14,5928.0
2019-03-25 14:40:00,141.14,141.48,141.13,141.46,7000.0,141.14,141.48,141.13,141.46,7000.0
2019-03-25 14:45:00,141.42,141.45,141.36,141.42,4735.0,141.42,141.45,141.36,141.42,4735.0
2019-03-25 14:50:00,141.46,141.67,141.34,141.62,36410.0,141.46,141.67,141.34,141.62,36410.0
2019-03-25 14:55:00,141.64,141.95,141.59,141.86,10257.0,141.64,141.95,141.59,141.86,10257.0
2019-03-25 15:00:00,141.89,141.92,141.63,141.63,9276.0,141.89,141.92,141.63,141.63,9276.0
2019-03-25 15:05:00,141.65,141.79,141.64,141.74,9680.0,141.65,141.79,141.64,141.74,9680.0
2019-03-25 15:10:00,141.74,142.0,141.74,141.99,6713.0,141.74,142.0,141.74,141.99,6713.0
2019-03-25 15:15:00,141.99,141.99,141.75,141.76,5422.0,141.99,141.99,141.75,141.76,5422.0
2019-03-25 15:20:00,141.79,142.02,141.75,141.97,7324.0,141.79,142.02,141.75,141.97,7324.0
2019-03-25 15:25:00,141.98,142.13,141.92,142.01,8651.0,141.98,142.13,141.92,142.01,8651.0
2019-03-25 15:30:00,142.02,142.15,141.97,142.01,17975.0,142.02,142.15,141.97,142.01,17975.0
2019-03-25 15:35:00,142.01,142.05,141.7,141.7,9282.0,142.01,142.05,141.7,141.7,9282.0
2019-03-25 15:40:00,141.74,141.85,141.62,141.78,14135.0,141.74,141.85,141.62,141.78,14135.0
2019-03-25 15:45:00,141.78,141.91,141.55,141.58,13664.0,141.78,141.91,141.55,141.58,13664.0
2019-03-25 15:50:00,141.59,141.74,141.58,141.66,53468.0,141.59,141.74,141.58,141.66,53468.0
2019-03-25 15:55:00,141.71,141.73,141.51,141.59,52593.0,141.71,141.73,141.51,141.59,52593.0
2019-03-26 09:30:00,142.96,143.64,142.58,143.64,14102.0,142.96,143.64,142.58,143.64,14102.0
2019-03-26 09:35:00,143.42,143.93,143.38,143.9,6290.0,143.42,143.93,143.38,143.9,6290.0
2019-03-26 09:40:00,143.87,143.96,143.62,143.78,7200.0,143.87,143.96,143.62,143.78,7200.0
2019-03-26 09:45:00,143.87,143.9,143.17,143.18,4693.0,143.87,143.9,143.17,143.18,4693.0
2019-03-26 09:50:00,143.27,143.71,143.2,143.65,4271.0,143.27,143.71,143.2,143.65,4271.0
2019-03-26 09:55:00,143.63,143.98,143.61,143.85,14603.0,143.63,143.98,143.61,143.85,14603.0
2019-03-26 10:00:00,143.88,143.88,143.39,143.45,7648.0,143.88,143.88,143.39,143.45,7648.0
2019-03-26 10:05:00,143.46,143.5,143.28,143.34,5646.0,143.46,143.5,143.28,143.34,5646.0
2019-03-26 10:10:00,143.37,143.38,143.07,143.12,6915.0,143.37,143.38,143.07,143.12,6915.0
2019-03-26 10:15:00,143.15,143.27,143.0,143.07,4749.0,143.15,143.27,143.0,143.07,4749.0
2019-03-26 10:20:00,143.09,143.09,142.89,143.02,3317.0,143.09,143.09,142.89,143.02,3317.0
2019-03-26 10:25:00,143.14,143.54,143.1,143.39,4763.0,143.14,143.54,143.1,143.39,4763.0
2019-03-26 10:30:00,143.58,143.58,142.96,143.09,5800.0,143.58,143.58,142.96,143.09,5800.0
2019-03-26 10:35:00,143.03,143.37,143.02,143.24,3517.0,143.03,143.37,143.02,143.24,3517.0
2019-03-26 10:40:00,143.28,143.4,143.18,143.37,4314.0,143.28,143.4,143.18,143.37,4314.0
2019-03-26 10:45:00,143.42,143.59,143.37,143.59,8810.0,143.42,143.59,143.37,143.59,8810.0
2019-03-26 10:50:00,143.64,143.74,143.58,143.72,5916.0,143.64,143.74,143.58,143.72,5916.0
2019-03-26 10:55:00,143.78,143.79,143.44,143.51,5285.0,143.78,143.79,143.44,143.51,5285.0
2019-03-26 11:00:00,143.46,143.67,143.43,143.59,12499.0,143.46,143.67,143.43,143.59,12499.0
2019-03-26 11:05:00,143.58,143.68,143.49,143.64,6100.0,143.58,143.68,143.49,143.64,6100.0
2019-03-26 11:10:00,143.56,143.57,143.43,143.43,3662.0,143.56,143.57,143.43,143.43,3662.0
2019-03-26 11:15:00,143.47,143.65,143.47,143.58,3911.0,143.47,143.65,143.47,143.58,3911.0
2019-03-26 11:20:00,143.6,143.73,143.53,143.59,8710.0,143.6,143.73,143.53,143.59,8710.0
2019-03-26 11:25:00,143.64,143.78,143.54,143.69,12787.0,143.64,143.78,143.54,143.69,12787.0
2019-03-26 11:30:00,143.77,143.77,143.63,143.68,4276.0,143.77,143.77,143.63,143.68,4276.0
2019-03-26 11:35:00,143.67,143.79,143.64,143.65,9909.0,143.67,143.79,143.64,143.65,9909.0
2019-03-26 11:40:00,143.65,143.71,143.65,143.67,11300.0,143.65,143.71,143.65,143.67,11300.0
2019-03-26 11:45:00,143.64,143.64,143.19,143.28,2809.0,143.64,143.64,143.19,143.28,2809.0
2019-03-26 11:50:00,143.21,143.21,143.03,143.16,2101.0,143.21,143.21,143.03,143.16,2101.0
2019-03-26 11:55:00,143.08,143.22,143.06,143.2,2542.0,143.08,143.22,143.06,143.2,2542.0
2019-03-26 12:00:00,143.23,143.32,143.19,143.2,1936.0,143.23,143.32,143.19,143.2,1936.0
2019-03-26 12:05:00,143.2,143.24,143.14,143.23,2305.0,143.2,143.24,143.14,143.23,2305.0
2019-03-26 12:10:00,143.27,143.53,143.27,143.53,2600.0,143.27,143.53,143.27,143.53,2600.0
2019-03-26 12:15:00,143.49,143.5,143.44,143.44,700.0,143.49,143.5,143.44,143.44,700.0
2019-03-26 12:20:00,143.49,143.49,143.11,143.11,3539.0,143.49,143.49,143.11,143.11,3539.0
2019-03-26 12:25:00,143.14,143.28,143.12,143.13,2210.0,143.14,143.28,143.12,143.13,2210.0
2019-03-26 12:30:00,143.1,143.2,143.06,143.08,3100.0,143.1,143.2,143.06,143.08,3100.0
2019-03-26 12:35:00,143.18,143.2,143.02,143.14,2349.0,143.18,143.2,143.02,143.14,2349.0
2019-03-26 12:40:00,143.03,143.03,142.88,142.88,1900.0,143.03,143.03,142.88,142.88,1900.0
2019-03-26 12:45:00,142.9,142.98,142.89,142.96,1800.0,142.9,142.98,142.89,142.96,1800.0
2019-03-26 12:50:00,142.98,143.11,142.98,143.05,4902.0,142.98,143.11,142.98,143.05,4902.0
2019-03-26 12:55:00,143.11,143.11,142.86,142.87,2024.0,143.11,143.11,142.86,142.87,2024.0
2019-03-26 13:00:00,142.97,143.09,142.96,143.07,2890.0,142.97,143.09,142.96,143.07,2890.0
2019-03-26 13:05:00,143.07,143.23,143.07,143.23,1300.0,143.07,143.23,143.07,143.23,1300.0
2019-03-26 13:10:00,143.3,143.33,143.28,143.29,1000.0,143.3,143.33,143.28,143.29,1000.0
2019-03-26 13:15:00,143.36,143.47,143.36,143.46,1200.0,143.36,143.47,143.36,143.46,1200.0
2019-03-26 13:20:00,143.42,143.48,143.35,143.35,2113.0,143.42,143.48,143.35,143.35,2113.0
2019-03-26 13:25:00,143.35,143.35,143.27,143.28,1900.0,143.35,143.35,143.27,143.28,1900.0
2019-03-26 13:30:00,143.31,143.36,143.28,143.28,1100.0,143.31,143.36,143.28,143.28,1100.0
2019-03-26 13:35:00,143.33,143.33,143.11,143.2,1200.0,143.33,143.33,143.11,143.2,1200.0
2019-03-26 13:40:00,143.16,143.21,143.12,143.12,2105.0,143.16,143.21,143.12,143.12,2105.0
2019-03-26 13:45:00,143.16,143.27,143.16,143.26,1600.0,143.16,143.27,143.16,143.26,1600.0
2019-03-26 13:50:00,143.29,143.29,143.08,143.15,1887.0,143.29,143.29,143.08,143.15,1887.0
2019-03-26 13:55:00,143.15,143.21,143.14,143.19,4740.0,143.15,143.21,143.14,143.19,4740.0
2019-03-26 14:00:00,143.13,143.23,143.02,143.05,6146.0,143.13,143.23,143.02,143.05,6146.0
2019-03-26 14:05:00,143.06,143.17,143.05,143.09,2100.0,143.06,143.17,143.05,143.09,2100.0
2019-03-26 14:10:00,143.03,143.03,142.92,142.92,1325.0,143.03,143.03,142.92,142.92,1325.0
2019-03-26 14:15:00,142.95,143.02,142.94,143.02,2086.0,142.95,143.02,142.94,143.02,2086.0
2019-03-26 14:20:00,143.02,143.06,142.96,142.97,6343.0,143.02,143.06,142.96,142.97,6343.0
2019-03-26 14:25:00,143.0,143.04,142.88,142.88,1150.0,143.0,143.04,142.88,142.88,1150.0
2019-03-26 14:30:00,142.9,142.9,142.71,142.81,3076.0,142.9,142.9,142.71,142.81,3076.0
2019-03-26 14:35:00,142.81,142.86,142.8,142.86,1670.0,142.81,142.86,142.8,142.86,1670.0
2019-03-26 14:40:00,142.84,143.0,142.84,143.0,3016.0,142.84,143.0,142.84,143.0,3016.0
2019-03-26 14:45:00,143.05,143.1,143.03,143.03,3301.0,143.05,143.1,143.03,143.03,3301.0
2019-03-26 14:50:00,142.99,142.99,142.74,142.76,5115.0,142.99,142.99,142.74,142.76,5115.0
2019-03-26 14:55:00,142.68,142.98,142.63,142.96,2300.0,142.68,142.98,142.63,142.96,2300.0
2019-03-26 15:00:00,142.99,143.41,142.99,143.29,6900.0,142.99,143.41,142.99,143.29,6900.0
2019-03-26 15:05:00,143.27,143.42,143.24,143.35,5100.0,143.27,143.42,143.24,143.35,5100.0
2019-03-26 15:10:00,143.29,143.35,143.13,143.13,4759.0,143.29,143.35,143.13,143.13,4759.0
2019-03-26 15:15:00,143.15,143.16,143.05,143.11,2434.0,143.15,143.16,143.05,143.11,2434.0
2019-03-26 15:20:00,143.1,143.1,143.03,143.09,2780.0,143.1,143.1,143.03,143.09,2780.0
2019-03-26 15:25:00,143.06,143.31,143.0,143.13,12073.0,143.06,143.31,143.0,143.13,12073.0
2019-03-26 15:30:00,143.11,143.26,143.06,143.23,14471.0,143.11,143.26,143.06,143.23,14471.0
2019-03-26 15:35:00,143.23,143.33,143.0,143.08,10756.0,143.23,143.33,143.0,143.08,10756.0
2019-03-26 15:40:00,143.07,143.21,143.0,143.02,12180.0,143.07,143.21,143.0,143.02,12180.0
2019-03-26 15:45:00,142.98,143.26,142.96,143.14,14652.0,142.98,143.26,142.96,143.14,14652.0
2019-03-26 15:50:00,143.14,143.32,143.13,143.28,31985.0,143.14,143.32,143.13,143.28,31985.0
2019-03-26 15:55:00,143.32,143.73,143.32,143.64,63392.0,143.32,143.73,143.32,143.64,63392.0
2019-03-27 09:30:00,143.3,143.8,142.55,143.8,19066.0,143.3,143.8,142.55,143.8,19066.0
2019-03-27 09:35:00,143.8,143.81,142.98,143.21,36083.0,143.8,143.81,142.98,143.21,36083.0
2019-03-27 09:40:00,143.06,143.2,142.93,143.17,2585.0,143.06,143.2,142.93,143.17,2585.0
2019-03-27 09:45:00,142.96,142.96,142.23,142.53,4600.0,142.96,142.96,142.23,142.53,4600.0
2019-03-27 09:50:00,142.55,142.66,142.43,142.44,2225.0,142.55,142.66,142.43,142.44,2225.0
2019-03-27 09:55:00,142.37,142.37,142.11,142.19,1400.0,142.37,142.37,142.11,142.19,1400.0
2019-03-27 10:00:00,142.13,142.3,141.94,142.19,5289.0,142.13,142.3,141.94,142.19,5289.0
2019-03-27 10:05:00,142.25,142.45,142.17,142.43,3354.0,142.25,142.45,142.17,142.43,3354.0
2019-03-27 10:10:00,142.47,142.64,142.46,142.56,6566.0,142.47,142.64,142.46,142.56,6566.0
2019-03-27 10:15:00,142.52,142.54,142.28,142.35,13358.0,142.52,142.54,142.28,142.35,13358.0
2019-03-27 10:20:00,142.34,142.37,142.21,142.37,11876.0,142.34,142.37,142.21,142.37,11876.0
2019-03-27 10:25:00,142.33,142.33,142.13,142.3,7507.0,142.33,142.33,142.13,142.3,7507.0
2019-03-27 10:30:00,142.22,142.33,142.05,142.05,5605.0,142.22,142.33,142.05,142.05,5605.0
2019-03-27 10:35:00,142.09,142.21,141.88,141.93,4633.0,142.09,142.21,141.88,141.93,4633.0
2019-03-27 10:40:00,141.79,141.8,141.51,141.54,4108.0,141.79,141.8,141.51,141.54,4108.0
2019-03-27 10:45:00,141.49,141.49,141.34,141.39,7700.0,141.49,141.49,141.34,141.39,7700.0
2019-03-27 10:50:00,141.33,141.46,141.13,141.14,11718.0,141.33,141.46,141.13,141.14,11718.0
2019-03-27 10:55:00,141.14,141.26,141.08,141.23,4900.0,141.14,141.26,141.08,141.23,4900.0
2019-03-27 11:00:00,141.29,141.37,141.14,141.2,5328.0,141.29,141.37,141.14,141.2,5328.0
2019-03-27 11:05:00,141.18,141.32,140.98,141.07,9529.0,141.18,141.32,140.98,141.07,9529.0
2019-03-27 11:10:00,141.09,141.09,140.78,140.78,4600.0,141.09,141.09,140.78,140.78,4600.0
2019-03-27 11:15:00,140.7,140.75,140.56,140.6,5048.0,140.7,140.75,140.56,140.6,5048.0
2019-03-27 11:20:00,140.64,140.64,140.3,140.42,2800.0,140.64,140.64,140.3,140.42,2800.0
2019-03-27 11:25:00,140.44,140.6,140.33,140.33,2906.0,140.44,140.6,140.33,140.33,2906.0
2019-03-27 11:30:00,140.31,140.39,140.09,140.09,12637.0,140.31,140.39,140.09,140.09,12637.0
2019-03-27 11:35:00,139.97,140.1,139.97,139.97,3100.0,139.97,140.1,139.97,139.97,3100.0
2019-03-27 11:40:00,140.06,140.36,139.87,140.19,40039.0,140.06,140.36,139.87,140.19,40039.0
2019-03-27 11:45:00,140.16,140.31,140.1,140.24,16798.0,140.16,140.31,140.1,140.24,16798.0
2019-03-27 11:50:00,140.2,140.37,140.14,140.23,6090.0,140.2,140.37,140.14,140.23,6090.0
2019-03-27 11:55:00,140.2,140.64,140.2,140.6,3322.0,140.2,140.64,140.2,140.6,3322.0
2019-03-27 12:00:00,140.53,140.77,140.39,140.74,5563.0,140.53,140.77,140.39,140.74,5563.0
2019-03-27 12:05:00,140.71,141.02,140.71,140.77,21574.0,140.71,141.02,140.71,140.77,21574.0
2019-03-27 12:10:00,140.77,140.94,140.75,140.78,4200.0,140.77,140.94,140.75,140.78,4200.0
2019-03-27 12:15:00,140.76,140.82,140.67,140.68,2715.0,140.76,140.82,140.67,140.68,2715.0
2019-03-27 12:20:00,140.68,140.99,140.66,140.77,3162.0,140.68,140.99,140.66,140.77,3162.0
2019-03-27 12:25:00,140.74,141.09,140.74,140.99,2977.0,140.74,141.09,140.74,140.99,2977.0
2019-03-27 12:30:00,141.08,141.13,141.04,141.08,1299.0,141.08,141.13,141.04,141.08,1299.0
2019-03-27 12:35:00,141.05,141.08,140.97,141.08,1500.0,141.05,141.08,140.97,141.08,1500.0
2019-03-27 12:40:00,141.02,141.11,140.95,141.09,1900.0,141.02,141.11,140.95,141.09,1900.0
2019-03-27 12:45:00,141.17,141.18,140.96,141.01,3646.0,141.17,141.18,140.96,141.01,3646.0
2019-03-27 12:50:00,140.99,141.12,140.99,141.07,3907.0,140.99,141.12,140.99,141.07,3907.0
2019-03-27 12:55:00,141.04,141.05,140.85,140.85,7962.0,141.04,141.05,140.85,140.85,7962.0
2019-03-27 13:00:00,140.74,140.78,140.63,140.63,3401.0,140.74,140.78,140.63,140.63,3401.0
2019-03-27 13:05:00,140.67,140.76,140.64,140.65,1908.0,140.67,140.76,140.64,140.65,1908.0
2019-03-27 13:10:00,140.7,141.08,140.65,141.01,5545.0,140.7,141.08,140.65,141.01,5545.0
2019-03-27 13:15:00,140.98,141.17,140.98,141.13,3039.0,140.98,141.17,140.98,141.13,3039.0
2019-03-27 13:20:00,141.13,141.13,140.95,141.07,4608.0,141.13,141.13,140.95,141.07,4608.0
2019-03-27 13:25:00,141.02,141.13,140.99,141.05,13763.0,141.02,141.13,140.99,141.05,13763.0
2019-03-27 13:30:00,141.04,141.07,140.86,140.86,5300.0,141.04,141.07,140.86,140.86,5300.0
2019-03-27 13:35:00,140.88,140.88,140.8,140.84,2685.0,140.88,140.88,140.8,140.84,2685.0
2019-03-27 13:40:00,140.91,141.07,140.88,141.03,5702.0,140.91,141.07,140.88,141.03,5702.0
2019-03-27 13:45:00,141.03,141.19,141.03,141.09,2670.0,141.03,141.19,141.03,141.09,2670.0
2019-03-27 13:50:00,141.08,141.14,140.98,141.02,4553.0,141.08,141.14,140.98,141.02,4553.0
2019-03-27 13:55:00,141.05,141.05,140.77,140.83,6201.0,141.05,141.05,140.77,140.83,6201.0
2019-03-27 14:00:00,140.83,141.01,140.77,140.95,4604.0,140.83,141.01,140.77,140.95,4604.0
2019-03-27 14:05:00,140.94,140.95,140.76,140.89,8013.0,140.94,140.95,140.76,140.89,8013.0
2019-03-27 14:10:00,140.86,141.0,140.82,140.95,7871.0,140.86,141.0,140.82,140.95,7871.0
2019-03-27 14:15:00,140.95,140.98,140.86,140.88,7101.0,140.95,140.98,140.86,140.88,7101.0
2019-03-27 14:20:00,140.85,140.85,140.71,140.81,4400.0,140.85,140.85,140.71,140.81,4400.0
2019-03-27 14:25:00,140.82,140.86,140.66,140.74,11048.0,140.82,140.86,140.66,140.74,11048.0
2019-03-27 14:30:00,140.78,140.92,140.77,140.77,3278.0,140.78,140.92,140.77,140.77,3278.0
2019-03-27 14:35:00,140.73,140.87,140.5,140.5,6914.0,140.73,140.87,140.5,140.5,6914.0
2019-03-27 14:40:00,140.52,140.65,140.51,140.6,7435.0,140.52,140.65,140.51,140.6,7435.0
2019-03-27 14:45:00,140.58,140.68,140.57,140.67,5203.0,140.58,140.68,140.57,140.67,5203.0
2019-03-27 14:50:00,140.68,140.87,140.67,140.76,3802.0,140.68,140.87,140.67,140.76,3802.0
2019-03-27 14:55:00,140.76,140.85,140.67,140.8,5350.0,140.76,140.85,140.67,140.8,5350.0
2019-03-27 15:00:00,140.8,140.83,140.56,140.64,33101.0,140.8,140.83,140.56,140.64,33101.0
2019-03-27 15:05:00,140.6,140.68,140.51,140.51,7100.0,140.6,140.68,140.51,140.51,7100.0
2019-03-27 15:10:00,140.51,140.74,140.51,140.68,9503.0,140.51,140.74,140.51,140.68,9503.0
2019-03-27 15:15:00,140.69,140.73,140.59,140.67,6500.0,140.69,140.73,140.59,140.67,6500.0
2019-03-27 15:20:00,140.7,140.81,140.62,140.8,9800.0,140.7,140.81,140.62,140.8,9800.0
2019-03-27 15:25:00,140.78,140.92,140.75,140.91,7497.0,140.78,140.92,140.75,140.91,7497.0
2019-03-27 15:30:00,140.93,141.1,140.85,141.03,15287.0,140.93,141.1,140.85,141.03,15287.0
2019-03-27 15:35:00,141.03,141.06,140.72,140.82,35044.0,141.03,141.06,140.72,140.82,35044.0
2019-03-27 15:40:00,140.82,141.15,140.82,141.13,29703.0,140.82,141.15,140.82,141.13,29703.0
2019-03-27 15:45:00,141.14,141.47,141.13,141.47,28060.0,141.14,141.47,141.13,141.47,28060.0
2019-03-27 15:50:00,141.45,141.57,141.07,141.07,103466.0,141.45,141.57,141.07,141.07,103466.0
2019-03-27 15:55:00,141.01,141.21,140.94,141.12,57608.0,141.01,141.21,140.94,141.12,57608.0
2019-03-28 09:30:00,141.8,142.07,141.56,142.07,9344.0,141.8,142.07,141.56,142.07,9344.0
2019-03-28 09:35:00,142.04,142.04,141.29,141.33,8348.0,142.04,142.04,141.29,141.33,8348.0
2019-03-28 09:40:00,141.37,141.61,141.15,141.61,9200.0,141.37,141.61,141.15,141.61,9200.0
2019-03-28 09:45:00,141.43,141.77,141.38,141.77,4400.0,141.43,141.77,141.38,141.77,4400.0
2019-03-28 09:50:00,141.8,141.81,141.52,141.57,7857.0,141.8,141.81,141.52,141.57,7857.0
2019-03-28 09:55:00,141.57,141.78,141.44,141.77,6804.0,141.57,141.78,141.44,141.77,6804.0
2019-03-28 10:00:00,141.81,142.03,141.7,142.03,12501.0,141.81,142.03,141.7,142.03,12501.0
2019-03-28 10:05:00,142.0,142.25,141.94,142.25,12412.0,142.0,142.25,141.94,142.25,12412.0
2019-03-28 10:10:00,142.25,142.25,141.9,141.94,6715.0,142.25,142.25,141.9,141.94,6715.0
2019-03-28 10:15:00,141.94,141.95,141.46,141.64,4355.0,141.94,141.95,141.46,141.64,4355.0
2019-03-28 10:20:00,141.65,141.67,141.49,141.49,3114.0,141.65,141.67,141.49,141.49,3114.0
2019-03-28 10:25:00,141.49,141.49,141.3,141.44,3321.0,141.49,141.49,141.3,141.44,3321.0
2019-03-28 10:30:00,141.42,141.61,141.37,141.55,9130.0,141.42,141.61,141.37,141.55,9130.0
2019-03-28 10:35:00,141.58,141.58,141.31,141.31,4752.0,141.58,141.58,141.31,141.31,4752.0
2019-03-28 10:40:00,141.34,141.47,141.26,141.27,7252.0,141.34,141.47,141.26,141.27,7252.0
2019-03-28 10:45:00,141.27,141.31,141.06,141.07,2600.0,141.27,141.31,141.06,141.07,2600.0
2019-03-28 10:50:00,141.04,141.04,140.85,140.93,13617.0,141.04,141.04,140.85,140.93,13617.0
2019-03-28 10:55:00,140.92,140.93,140.64,140.65,12108.0,140.92,140.93,140.64,140.65,12108.0
2019-03-28 11:00:00,140.67,140.8,140.5,140.63,6083.0,140.67,140.8,140.5,140.63,6083.0
2019-03-28 11:05:00,140.64,140.75,140.41,140.72,4950.0,140.64,140.75,140.41,140.72,4950.0
2019-03-28 11:10:00,140.81,140.91,140.59,140.7,2585.0,140.81,140.91,140.59,140.7,2585.0
2019-03-28 11:15:00,140.59,140.87,140.58,140.66,3202.0,140.59,140.87,140.58,140.66,3202.0
2019-03-28 11:20:00,140.68,140.77,140.57,140.6,5700.0,140.68,140.77,140.57,140.6,5700.0
2019-03-28 11:25:00,140.5,140.56,140.24,140.24,11116.0,140.5,140.56,140.24,140.24,11116.0
2019-03-28 11:30:00,140.28,140.63,140.25,140.55,8919.0,140.28,140.63,140.25,140.55,8919.0
2019-03-28 11:35:00,140.58,140.74,140.58,140.69,6822.0,140.58,140.74,140.58,140.69,6822.0
2019-03-28 11:40:00,140.68,140.77,140.62,140.77,4922.0,140.68,140.77,140.62,140.77,4922.0
2019-03-28 11:45:00,140.74,140.81,140.58,140.8,3529.0,140.74,140.81,140.58,140.8,3529.0
2019-03-28 11:50:00,140.8,140.95,140.77,140.95,6400.0,140.8,140.95,140.77,140.95,6400.0
2019-03-28 11:55:00,140.94,141.01,140.79,141.01,5600.0,140.94,141.01,140.79,141.01,5600.0
2019-03-28 12:00:00,140.98,141.06,140.91,141.03,4712.0,140.98,141.06,140.91,141.03,4712.0
2019-03-28 12:05:00,141.04,141.16,140.8,140.9,18089.0,141.04,141.16,140.8,140.9,18089.0
2019-03-28 12:10:00,140.87,140.88,140.67,140.67,3000.0,140.87,140.88,140.67,140.67,3000.0
2019-03-28 12:15:00,140.67,140.95,140.64,140.95,11117.0,140.67,140.95,140.64,140.95,11117.0
2019-03-28 12:20:00,140.9,141.09,140.89,140.97,5888.0,140.9,141.09,140.89,140.97,5888.0
2019-03-28 12:25:00,140.92,141.0,140.92,140.96,2386.0,140.92,141.0,140.92,140.96,2386.0
2019-03-28 12:30:00,140.98,141.0,140.93,140.93,3214.0,140.98,141.0,140.93,140.93,3214.0
2019-03-28 12:35:00,140.95,141.24,140.95,141.19,14634.0,140.95,141.24,140.95,141.19,14634.0
2019-03-28 12:40:00,141.2,141.39,141.19,141.38,5566.0,141.2,141.39,141.19,141.38,5566.0
2019-03-28 12:45:00,141.39,141.4,141.28,141.28,1733.0,141.39,141.4,141.28,141.28,1733.0
2019-03-28 12:50:00,141.29,141.54,141.29,141.54,2804.0,141.29,141.54,141.29,141.54,2804.0
2019-03-28 12:55:00,141.53,141.54,141.28,141.4,9323.0,141.53,141.54,141.28,141.4,9323.0
2019-03-28 13:00:00,141.4,141.57,141.4,141.54,14158.0,141.4,141.57,141.4,141.54,14158.0
2019-03-28 13:05:00,141.54,141.55,141.44,141.49,3956.0,141.54,141.55,141.44,141.49,3956.0
2019-03-28 13:10:00,141.48,141.48,141.43,141.47,1100.0,141.48,141.48,141.43,141.47,1100.0
2019-03-28 13:15:00,141.42,141.43,141.25,141.38,4712.0,141.42,141.43,141.25,141.38,4712.0
2019-03-28 13:20:00,141.37,141.49,141.37,141.45,2400.0,141.37,141.49,141.37,141.45,2400.0
2019-03-28 13:25:00,141.37,141.4,141.27,141.4,3000.0,141.37,141.4,141.27,141.4,3000.0
2019-03-28 13:30:00,141.36,141.46,141.36,141.39,1800.0,141.36,141.46,141.36,141.39,1800.0
2019-03-28 13:35:00,141.34,141.38,141.28,141.28,1268.0,141.34,141.38,141.28,141.28,1268.0
2019-03-28 13:40:00,141.22,141.25,141.13,141.16,3100.0,141.22,141.25,141.13,141.16,3100.0
2019-03-28 13:45:00,141.18,141.37,141.16,141.34,3627.0,141.18,141.37,141.16,141.34,3627.0
2019-03-28 13:50:00,141.37,141.45,141.29,141.43,3592.0,141.37,141.45,141.29,141.43,3592.0
2019-03-28 13:55:00,141.42,141.54,141.4,141.54,6349.0,141.42,141.54,141.4,141.54,6349.0
2019-03-28 14:00:00,141.53,141.54,141.44,141.47,2574.0,141.53,141.54,141.44,141.47,2574.0
2019-03-28 14:05:00,141.39,141.39,141.33,141.36,1000.0,141.39,141.39,141.33,141.36,1000.0
2019-03-28 14:10:00,141.38,141.52,141.37,141.48,3200.0,141.38,141.52,141.37,141.48,3200.0
2019-03-28 14:15:00,141.51,141.51,141.44,141.47,1924.0,141.51,141.51,141.44,141.47,1924.0
2019-03-28 14:20:00,141.43,141.54,141.33,141.54,4566.0,141.43,141.54,141.33,141.54,4566.0
2019-03-28 14:25:00,141.54,141.6,141.45,141.52,12039.0,141.54,141.6,141.45,141.52,12039.0
2019-03-28 14:30:00,141.47,141.56,141.47,141.47,2790.0,141.47,141.56,141.47,141.47,2790.0
2019-03-28 14:35:00,141.46,141.56,141.44,141.48,7695.0,141.46,141.56,141.44,141.48,7695.0
2019-03-28 14:40:00,141.5,141.5,141.34,141.37,2804.0,141.5,141.5,141.34,141.37,2804.0
2019-03-28 14:45:00,141.37,141.51,141.33,141.39,9113.0,141.37,141.51,141.33,141.39,9113.0
2019-03-28 14:50:00,141.42,141.43,141.31,141.4,2163.0,141.42,141.43,141.31,141.4,2163.0
2019-03-28 14:55:00,141.39,141.49,141.33,141.49,4236.0,141.39,141.49,141.33,141.49,4236.0
2019-03-28 15:00:00,141.45,141.73,141.45,141.63,2914.0,141.45,141.73,141.45,141.63,2914.0
2019-03-28 15:05:00,141.6,141.62,141.46,141.62,3104.0,141.6,141.62,141.46,141.62,3104.0
2019-03-28 15:10:00,141.62,141.78,141.62,141.75,3289.0,141.62,141.78,141.62,141.75,3289.0
2019-03-28 15:15:00,141.75,141.79,141.6,141.67,5088.0,141.75,141.79,141.6,141.67,5088.0
2019-03-28 15:20:00,141.7,141.72,141.64,141.72,5196.0,141.7,141.72,141.64,141.72,5196.0
2019-03-28 15:25:00,141.73,141.87,141.72,141.73,5928.0,141.73,141.87,141.72,141.73,5928.0
2019-03-28 15:30:00,141.79,141.94,141.75,141.82,10486.0,141.79,141.94,141.75,141.82,10486.0
2019-03-28 15:35:00,141.83,141.98,141.83,141.96,7500.0,141.83,141.98,141.83,141.96,7500.0
2019-03-28 15:40:00,141.93,141.96,141.87,141.91,9007.0,141.93,141.96,141.87,141.91,9007.0
2019-03-28 15:45:00,141.89,141.92,141.7,141.72,7714.0,141.89,141.92,141.7,141.72,7714.0
2019-03-28 15:50:00,141.71,141.85,141.67,141.81,18232.0,141.71,141.85,141.67,141.81,18232.0
2019-03-28 15:55:00,141.83,141.9,141.76,141.84,35182.0,141.83,141.9,141.76,141.84,35182.0
2019-03-29 09:30:00,142.68,142.77,142.37,142.53,14330.0,142.68,142.77,142.37,142.53,14330.0
2019-03-29 09:35:00,142.55,142.76,142.25,142.75,14444.0,142.55,142.76,142.25,142.75,14444.0
2019-03-29 09:40:00,142.71,142.87,142.7,142.77,1836.0,142.71,142.87,142.7,142.77,1836.0
2019-03-29 09:45:00,142.77,142.77,142.12,142.12,6323.0,142.77,142.77,142.12,142.12,6323.0
2019-03-29 09:50:00,142.14,142.59,142.09,142.59,5277.0,142.14,142.59,142.09,142.59,5277.0
2019-03-29 09:55:00,142.5,142.74,142.47,142.74,2400.0,142.5,142.74,142.47,142.74,2400.0
2019-03-29 10:00:00,142.69,142.94,142.54,142.57,34521.0,142.69,142.94,142.54,142.57,34521.0
2019-03-29 10:05:00,142.52,142.59,142.37,142.58,3869.0,142.52,142.59,142.37,142.58,3869.0
2019-03-29 10:10:00,142.54,142.6,142.49,142.6,1912.0,142.54,142.6,142.49,142.6,1912.0
2019-03-29 10:15:00,142.6,142.64,142.49,142.6,3431.0,142.6,142.64,142.49,142.6,3431.0
2019-03-29 10:20:00,142.6,142.75,142.52,142.75,2485.0,142.6,142.75,142.52,142.75,2485.0
2019-03-29 10:25:00,142.9,143.05,142.9,143.02,1400.0,142.9,143.05,142.9,143.02,1400.0
2019-03-29 10:30:00,143.03,143.28,143.03,143.26,1700.0,143.03,143.28,143.03,143.26,1700.0
2019-03-29 10:35:00,143.19,143.26,142.93,142.99,6364.0,143.19,143.26,142.93,142.99,6364.0
2019-03-29 10:40:00,142.96,143.0,142.83,142.83,3100.0,142.96,143.0,142.83,142.83,3100.0
2019-03-29 10:45:00,142.86,142.95,142.86,142.95,600.0,142.86,142.95,142.86,142.95,600.0
2019-03-29 10:50:00,142.85,142.85,142.55,142.55,4560.0,142.85,142.85,142.55,142.55,4560.0
2019-03-29 10:55:00,142.52,142.74,142.51,142.74,1200.0,142.52,142.74,142.51,142.74,1200.0
2019-03-29 11:00:00,142.72,142.99,142.72,142.89,2615.0,142.72,142.99,142.72,142.89,2615.0
2019-03-29 11:05:00,142.91,143.04,142.81,143.02,2300.0,142.91,143.04,142.81,143.02,2300.0
2019-03-29 11:10:00,143.04,143.09,142.99,143.09,1549.0,143.04,143.09,142.99,143.09,1549.0
2019-03-29 11:15:00,143.12,143.21,143.1,143.14,2800.0,143.12,143.21,143.1,143.14,2800.0
2019-03-29 11:20:00,143.18,143.19,143.11,143.19,4000.0,143.18,143.19,143.11,143.19,4000.0
2019-03-29 11:25:00,143.3,143.35,143.22,143.35,3276.0,143.3,143.35,143.22,143.35,3276.0
2019-03-29 11:30:00,143.31,143.47,143.3,143.39,5029.0,143.31,143.47,143.3,143.39,5029.0
2019-03-29 11:35:00,143.37,143.49,143.34,143.49,5475.0,143.37,143.49,143.34,143.49,5475.0
2019-03-29 11:40:00,143.51,143.58,143.51,143.54,1630.0,143.51,143.58,143.51,143.54,1630.0
2019-03-29 11:45:00,143.52,143.6,143.39,143.52,17769.0,143.52,143.6,143.39,143.52,17769.0
2019-03-29 11:50:00,143.51,143.56,143.45,143.46,9709.0,143.51,143.56,143.45,143.46,9709.0
2019-03-29 11:55:00,143.46,143.48,143.31,143.31,11555.0,143.46,143.48,143.31,143.31,11555.0
2019-03-29 12:00:00,143.33,143.33,142.99,143.02,20147.0,143.33,143.33,142.99,143.02,20147.0
2019-03-29 12:05:00,143.01,143.11,142.89,143.03,7452.0,143.01,143.11,142.89,143.03,7452.0
2019-03-29 12:10:00,143.1,143.36,143.02,143.34,10173.0,143.1,143.36,143.02,143.34,10173.0
2019-03-29 12:15:00,143.36,143.49,143.36,143.49,3331.0,143.36,143.49,143.36,143.49,3331.0
2019-03-29 12:20:00,143.55,143.65,143.55,143.63,7810.0,143.55,143.65,143.55,143.63,7810.0
2019-03-29 12:25:00,143.56,143.59,143.54,143.57,3646.0,143.56,143.59,143.54,143.57,3646.0
2019-03-29 12:30:00,143.59,143.68,143.55,143.55,5570.0,143.59,143.68,143.55,143.55,5570.0
2019-03-29 12:35:00,143.49,143.62,143.43,143.57,4627.0,143.49,143.62,143.43,143.57,4627.0
2019-03-29 12:40:00,143.64,143.69,143.58,143.59,3135.0,143.64,143.69,143.58,143.59,3135.0
2019-03-29 12:45:00,143.64,143.69,143.61,143.68,3125.0,143.64,143.69,143.61,143.68,3125.0
2019-03-29 12:50:00,143.65,143.65,143.48,143.63,7495.0,143.65,143.65,143.48,143.63,7495.0
2019-03-29 12:55:00,143.67,143.69,143.61,143.65,3105.0,143.67,143.69,143.61,143.65,3105.0
2019-03-29 13:00:00,143.61,143.65,143.57,143.57,1978.0,143.61,143.65,143.57,143.57,1978.0
2019-03-29 13:05:00,143.57,143.68,143.51,143.68,3833.0,143.57,143.68,143.51,143.68,3833.0
2019-03-29 13:10:00,143.72,143.86,143.7,143.8,10750.0,143.72,143.86,143.7,143.8,10750.0
2019-03-29 13:15:00,143.79,143.81,143.67,143.78,4858.0,143.79,143.81,143.67,143.78,4858.0
2019-03-29 13:20:00,143.72,143.77,143.65,143.75,6037.0,143.72,143.77,143.65,143.75,6037.0
2019-03-29 13:25:00,143.74,143.84,143.74,143.84,5638.0,143.74,143.84,143.74,143.84,5638.0
2019-03-29 13:30:00,143.81,143.94,143.69,143.69,6519.0,143.81,143.94,143.69,143.69,6519.0
2019-03-29 13:35:00,143.72,143.73,143.52,143.52,5699.0,143.72,143.73,143.52,143.52,5699.0
2019-03-29 13:40:00,143.55,143.72,143.52,143.71,8495.0,143.55,143.72,143.52,143.71,8495.0
2019-03-29 13:45:00,143.67,143.69,143.53,143.67,6798.0,143.67,143.69,143.53,143.67,6798.0
2019-03-29 13:50:00,143.75,143.84,143.73,143.84,3086.0,143.75,143.84,143.73,143.84,3086.0
2019-03-29 13:55:00,143.81,143.84,143.72,143.8,7468.0,143.81,143.84,143.72,143.8,7468.0
2019-03-29 14:00:00,143.8,143.87,143.71,143.87,10071.0,143.8,143.87,143.71,143.87,10071.0
2019-03-29 14:05:00,143.85,143.91,143.83,143.83,3885.0,143.85,143.91,143.83,143.83,3885.0
2019-03-29 14:10:00,143.86,143.91,143.82,143.86,6556.0,143.86,143.91,143.82,143.86,6556.0
2019-03-29 14:15:00,143.88,143.9,143.76,143.76,5879.0,143.88,143.9,143.76,143.76,5879.0
2019-03-29 14:20:00,143.78,143.85,143.78,143.81,2301.0,143.78,143.85,143.78,143.81,2301.0
2019-03-29 14:25:00,143.81,143.95,143.79,143.95,3157.0,143.81,143.95,143.79,143.95,3157.0
2019-03-29 14:30:00,143.96,144.0,143.92,144.0,4826.0,143.96,144.0,143.92,144.0,4826.0
2019-03-29 14:35:00,143.96,143.98,143.81,143.86,5510.0,143.96,143.98,143.81,143.86,5510.0
2019-03-29 14:40:00,143.84,143.85,143.66,143.72,10188.0,143.84,143.85,143.66,143.72,10188.0
2019-03-29 14:45:00,143.71,143.82,143.68,143.8,6382.0,143.71,143.82,143.68,143.8,6382.0
2019-03-29 14:50:00,143.8,144.15,143.79,144.15,7162.0,143.8,144.15,143.79,144.15,7162.0
2019-03-29 14:55:00,144.17,144.19,144.13,144.14,10667.0,144.17,144.19,144.13,144.14,10667.0
2019-03-29 15:00:00,144.16,144.28,144.05,144.05,18107.0,144.16,144.28,144.05,144.05,18107.0
2019-03-29 15:05:00,144.04,144.09,143.98,144.07,6030.0,144.04,144.09,143.98,144.07,6030.0
2019-03-29 15:10:00,144.05,144.05,143.74,143.75,6700.0,144.05,144.05,143.74,143.75,6700.0
2019-03-29 15:15:00,143.74,143.82,143.67,143.74,9498.0,143.74,143.82,143.67,143.74,9498.0
2019-03-29 15:20:00,143.74,143.79,143.61,143.63,8275.0,143.74,143.79,143.61,143.63,8275.0
2019-03-29 15:25:00,143.62,143.92,143.59,143.77,17801.0,143.62,143.92,143.59,143.77,17801.0
2019-03-29 15:30:00,143.79,143.92,143.72,143.92,13124.0,143.79,143.92,143.72,143.92,13124.0
2019-03-29 15:35:00,143.93,143.94,143.82,143.9,10301.0,143.93,143.94,143.82,143.9,10301.0
2019-03-29 15:40:00,143.91,144.0,143.88,144.0,11899.0,143.91,144.0,143.88,144.0,11899.0
2019-03-29 15:45:00,144.02,144.14,143.89,143.92,22615.0,144.02,144.14,143.89,143.92,22615.0
2019-03-29 15:50:00,143.91,143.99,143.69,143.77,35599.0,143.91,143.99,143.69,143.77,35599.0
2019-03-29 15:55:00,143.79,144.02,143.73,143.87,105059.0,143.79,144.02,143.73,143.87,105059.0
2019-04-01 09:30:00,145.25,145.55,145.25,145.39,19154.0,145.25,145.55,145.25,145.39,19154.0
2019-04-01 09:35:00,145.3,145.37,144.92,145.21,13289.0,145.3,145.37,144.92,145.21,13289.0
2019-04-01 09:40:00,145.28,145.32,144.62,144.62,6308.0,145.28,145.32,144.62,144.62,6308.0
2019-04-01 09:45:00,144.79,145.05,144.67,144.8,8451.0,144.79,145.05,144.67,144.8,8451.0
2019-04-01 09:50:00,144.77,145.09,144.49,144.55,29619.0,144.77,145.09,144.49,144.55,29619.0
2019-04-01 09:55:00,144.61,144.69,144.48,144.61,5704.0,144.61,144.69,144.48,144.61,5704.0
2019-04-01 10:00:00,144.64,144.92,144.64,144.84,8551.0,144.64,144.92,144.64,144.84,8551.0
2019-04-01 10:05:00,144.81,144.87,144.47,144.47,14965.0,144.81,144.87,144.47,144.47,14965.0
2019-04-01 10:10:00,144.4,144.59,144.31,144.45,4009.0,144.4,144.59,144.31,144.45,4009.0
2019-04-01 10:15:00,144.39,145.0,144.39,145.0,9639.0,144.39,145.0,144.39,145.0,9639.0
2019-04-01 10:20:00,144.97,145.16,144.89,144.89,5378.0,144.97,145.16,144.89,144.89,5378.0
2019-04-01 10:25:00,144.83,144.88,144.56,144.56,4248.0,144.83,144.88,144.56,144.56,4248.0
2019-04-01 10:30:00,144.6,144.96,144.48,144.78,8686.0,144.6,144.96,144.48,144.78,8686.0
2019-04-01 10:35:00,144.84,144.99,144.83,144.99,4929.0,144.84,144.99,144.83,144.99,4929.0
2019-04-01 10:40:00,145.04,145.14,144.97,145.09,4342.0,145.04,145.14,144.97,145.09,4342.0
2019-04-01 10:45:00,145.11,145.22,144.97,144.97,6727.0,145.11,145.22,144.97,144.97,6727.0
2019-04-01 10:50:00,144.92,144.95,144.86,144.93,2962.0,144.92,144.95,144.86,144.93,2962.0
2019-04-01 10:55:00,144.96,145.26,144.96,145.22,13607.0,144.96,145.26,144.96,145.22,13607.0
2019-04-01 11:00:00,145.23,145.33,145.18,145.31,5241.0,145.23,145.33,145.18,145.31,5241.0
2019-04-01 11:05:00,145.31,145.54,145.27,145.48,4872.0,145.31,145.54,145.27,145.48,4872.0
2019-04-01 11:10:00,145.52,145.58,145.39,145.49,5703.0,145.52,145.58,145.39,145.49,5703.0
2019-04-01 11:15:00,145.47,145.6,145.45,145.46,8996.0,145.47,145.6,145.45,145.46,8996.0
2019-04-01 11:20:00,145.43,145.45,145.33,145.37,13093.0,145.43,145.45,145.33,145.37,13093.0
2019-04-01 11:25:00,145.35,145.44,145.23,145.3,5691.0,145.35,145.44,145.23,145.3,5691.0
2019-04-01 11:30:00,145.24,145.24,144.96,145.01,4011.0,145.24,145.24,144.96,145.01,4011.0
2019-04-01 11:35:00,145.02,145.08,144.87,145.04,6216.0,145.02,145.08,144.87,145.04,6216.0
2019-04-01 11:40:00,145.02,145.03,144.84,144.86,5401.0,145.02,145.03,144.84,144.86,5401.0
2019-04-01 11:45:00,144.82,144.83,144.71,144.78,5468.0,144.82,144.83,144.71,144.78,5468.0
2019-04-01 11:50:00,144.79,144.88,144.76,144.78,7022.0,144.79,144.88,144.76,144.78,7022.0
2019-04-01 11:55:00,144.78,144.98,144.75,144.92,6852.0,144.78,144.98,144.75,144.92,6852.0
2019-04-01 12:00:00,144.93,145.11,144.91,145.11,7034.0,144.93,145.11,144.91,145.11,7034.0
2019-04-01 12:05:00,145.08,145.13,145.04,145.13,2400.0,145.08,145.13,145.04,145.13,2400.0
2019-04-01 12:10:00,145.17,145.26,145.13,145.13,4138.0,145.17,145.26,145.13,145.13,4138.0
2019-04-01 12:15:00,145.11,145.41,145.11,145.41,4427.0,145.11,145.41,145.11,145.41,4427.0
2019-04-01 12:20:00,145.42,145.42,145.3,145.39,3384.0,145.42,145.42,145.3,145.39,3384.0
2019-04-01 12:25:00,145.32,145.32,145.2,145.23,3469.0,145.32,145.32,145.2,145.23,3469.0
2019-04-01 12:30:00,145.21,145.21,145.03,145.03,2200.0,145.21,145.21,145.03,145.03,2200.0
2019-04-01 12:35:00,145.03,145.09,145.03,145.09,507.0,145.03,145.09,145.03,145.09,507.0
2019-04-01 12:40:00,145.08,145.17,145.05,145.1,10646.0,145.08,145.17,145.05,145.1,10646.0
2019-04-01 12:45:00,145.11,145.11,144.85,144.87,2176.0,145.11,145.11,144.85,144.87,2176.0
2019-04-01 12:50:00,144.91,144.98,144.83,144.98,1445.0,144.91,144.98,144.83,144.98,1445.0
2019-04-01 12:55:00,144.98,145.02,144.93,144.93,8382.0,144.98,145.02,144.93,144.93,8382.0
2019-04-01 13:00:00,144.99,145.02,144.91,144.91,5048.0,144.99,145.02,144.91,144.91,5048.0
2019-04-01 13:05:00,144.9,144.95,144.85,144.91,9428.0,144.9,144.95,144.85,144.91,9428.0
2019-04-01 13:10:00,144.9,144.96,144.82,144.9,10033.0,144.9,144.96,144.82,144.9,10033.0
2019-04-01 13:15:00,144.88,144.93,144.85,144.85,15716.0,144.88,144.93,144.85,144.85,15716.0
2019-04-01 13:20:00,144.83,144.83,144.74,144.8,1606.0,144.83,144.83,144.74,144.8,1606.0
2019-04-01 13:25:00,144.77,144.89,144.77,144.85,5475.0,144.77,144.89,144.77,144.85,5475.0
2019-04-01 13:30:00,144.86,144.91,144.83,144.9,5528.0,144.86,144.91,144.83,144.9,5528.0
2019-04-01 13:35:00,144.83,144.92,144.76,144.86,6983.0,144.83,144.92,144.76,144.86,6983.0
2019-04-01 13:40:00,144.84,144.84,144.75,144.76,2325.0,144.84,144.84,144.75,144.76,2325.0
2019-04-01 13:45:00,144.75,144.84,144.73,144.73,1735.0,144.75,144.84,144.73,144.73,1735.0
2019-04-01 13:50:00,144.75,144.89,144.75,144.8,2646.0,144.75,144.89,144.75,144.8,2646.0
2019-04-01 13:55:00,144.84,144.88,144.81,144.88,5567.0,144.84,144.88,144.81,144.88,5567.0
2019-04-01 14:00:00,144.9,144.93,144.83,144.89,9922.0,144.9,144.93,144.83,144.89,9922.0
2019-04-01 14:05:00,144.86,144.92,144.72,144.86,5785.0,144.86,144.92,144.72,144.86,5785.0
2019-04-01 14:10:00,144.86,144.88,144.8,144.87,3886.0,144.86,144.88,144.8,144.87,3886.0
2019-04-01 14:15:00,144.86,144.87,144.83,144.83,1734.0,144.86,144.87,144.83,144.83,1734.0
2019-04-01 14:20:00,144.77,144.79,144.74,144.76,4205.0,144.77,144.79,144.74,144.76,4205.0
2019-04-01 14:25:00,144.75,144.78,144.67,144.68,4168.0,144.75,144.78,144.67,144.68,4168.0
2019-04-01 14:30:00,144.66,144.66,144.58,144.61,4974.0,144.66,144.66,144.58,144.61,4974.0
2019-04-01 14:35:00,144.59,144.63,144.49,144.63,4967.0,144.59,144.63,144.49,144.63,4967.0
2019-04-01 14:40:00,144.64,144.67,144.6,144.61,7385.0,144.64,144.67,144.6,144.61,7385.0
2019-04-01 14:45:00,144.63,144.68,144.6,144.61,7099.0,144.63,144.68,144.6,144.61,7099.0
2019-04-01 14:50:00,144.6,144.66,144.57,144.66,5855.0,144.6,144.66,144.57,144.66,5855.0
2019-04-01 14:55:00,144.7,144.75,144.67,144.71,6224.0,144.7,144.75,144.67,144.71,6224.0
2019-04-01 15:00:00,144.68,144.7,144.59,144.61,8614.0,144.68,144.7,144.59,144.61,8614.0
2019-04-01 15:05:00,144.61,144.63,144.52,144.6,5250.0,144.61,144.63,144.52,144.6,5250.0
2019-04-01 15:10:00,144.58,144.62,144.54,144.59,13069.0,144.58,144.62,144.54,144.59,13069.0
2019-04-01 15:15:00,144.57,144.63,144.56,144.62,6887.0,144.57,144.63,144.56,144.62,6887.0
2019-04-01 15:20:00,144.64,144.69,144.59,144.66,8141.0,144.64,144.69,144.59,144.66,8141.0
2019-04-01 15:25:00,144.66,144.66,144.59,144.6,9188.0,144.66,144.66,144.59,144.6,9188.0
2019-04-01 15:30:00,144.61,144.65,144.53,144.58,8258.0,144.61,144.65,144.53,144.58,8258.0
2019-04-01 15:35:00,144.58,144.62,144.52,144.53,7128.0,144.58,144.62,144.52,144.53,7128.0
2019-04-01 15:40:00,144.54,144.58,144.46,144.49,10776.0,144.54,144.58,144.46,144.49,10776.0
2019-04-01 15:45:00,144.49,144.53,144.3,144.31,22718.0,144.49,144.53,144.3,144.31,22718.0
2019-04-01 15:50:00,144.31,144.54,144.28,144.45,19047.0,144.31,144.54,144.28,144.45,19047.0
2019-04-01 15:55:00,144.47,144.63,144.29,144.32,59774.0,144.47,144.63,144.29,144.32,59774.0
2019-04-02 09:30:00,144.24,144.49,144.1,144.25,10781.0,144.24,144.49,144.1,144.25,10781.0
2019-04-02 09:35:00,144.4,144.58,144.31,144.47,1598.0,144.4,144.58,144.31,144.47,1598.0
2019-04-02 09:40:00,144.42,144.48,144.34,144.38,14806.0,144.42,144.48,144.34,144.38,14806.0
2019-04-02 09:45:00,144.38,144.42,143.84,144.07,7257.0,144.38,144.42,143.84,144.07,7257.0
2019-04-02 09:50:00,144.13,144.52,144.08,144.27,10941.0,144.13,144.52,144.08,144.27,10941.0
2019-04-02 09:55:00,144.35,144.64,144.26,144.64,9800.0,144.35,144.64,144.26,144.64,9800.0
2019-04-02 10:00:00,144.59,144.59,144.1,144.1,3545.0,144.59,144.59,144.1,144.1,3545.0
2019-04-02 10:05:00,144.11,144.2,144.04,144.19,1771.0,144.11,144.2,144.04,144.19,1771.0
2019-04-02 10:10:00,144.12,144.25,144.08,144.25,2851.0,144.12,144.25,144.08,144.25,2851.0
2019-04-02 10:15:00,144.36,144.44,144.31,144.41,9717.0,144.36,144.44,144.31,144.41,9717.0
2019-04-02 10:20:00,144.38,144.45,144.29,144.29,6555.0,144.38,144.45,144.29,144.29,6555.0
2019-04-02 10:25:00,144.28,144.45,144.28,144.44,5228.0,144.28,144.45,144.28,144.44,5228.0
2019-04-02 10:30:00,144.4,144.43,144.33,144.37,2398.0,144.4,144.43,144.33,144.37,2398.0
2019-04-02 10:35:00,144.42,144.42,144.25,144.33,2584.0,144.42,144.42,144.25,144.33,2584.0
2019-04-02 10:40:00,144.29,144.36,144.29,144.33,4446.0,144.29,144.36,144.29,144.33,4446.0
2019-04-02 10:45:00,144.34,144.44,144.31,144.34,5912.0,144.34,144.44,144.31,144.34,5912.0
2019-04-02 10:50:00,144.34,144.5,144.25,144.44,11058.0,144.34,144.5,144.25,144.44,11058.0
2019-04-02 10:55:00,144.44,144.47,144.34,144.41,9679.0,144.44,144.47,144.34,144.41,9679.0
2019-04-02 11:00:00,144.36,144.44,144.16,144.17,5547.0,144.36,144.44,144.16,144.17,5547.0
2019-04-02 11:05:00,144.24,144.24,144.1,144.13,3000.0,144.24,144.24,144.1,144.13,3000.0
2019-04-02 11:10:00,144.14,144.16,144.08,144.12,3116.0,144.14,144.16,144.08,144.12,3116.0
2019-04-02 11:15:00,144.15,144.3,144.13,144.27,2623.0,144.15,144.3,144.13,144.27,2623.0
2019-04-02 11:20:00,144.28,144.36,144.22,144.36,4814.0,144.28,144.36,144.22,144.36,4814.0
2019-04-02 11:25:00,144.32,144.42,144.22,144.42,3795.0,144.32,144.42,144.22,144.42,3795.0
2019-04-02 11:30:00,144.42,144.42,144.36,144.36,800.0,144.42,144.42,144.36,144.36,800.0
2019-04-02 11:35:00,144.38,144.44,144.31,144.31,2613.0,144.38,144.44,144.31,144.31,2613.0
2019-04-02 11:40:00,144.31,144.37,144.27,144.31,1800.0,144.31,144.37,144.27,144.31,1800.0
2019-04-02 11:45:00,144.35,144.41,144.34,144.35,3540.0,144.35,144.41,144.34,144.35,3540.0
2019-04-02 11:50:00,144.37,144.42,144.32,144.39,24269.0,144.37,144.42,144.32,144.39,24269.0
2019-04-02 11:55:00,144.38,144.44,144.31,144.4,8166.0,144.38,144.44,144.31,144.4,8166.0
2019-04-02 12:00:00,144.4,144.43,144.35,144.37,13046.0,144.4,144.43,144.35,144.37,13046.0
2019-04-02 12:05:00,144.36,144.43,144.31,144.31,8571.0,144.36,144.43,144.31,144.31,8571.0
2019-04-02 12:10:00,144.31,144.45,144.31,144.45,20897.0,144.31,144.45,144.31,144.45,20897.0
2019-04-02 12:15:00,144.47,144.47,144.35,144.39,9432.0,144.47,144.47,144.35,144.39,9432.0
2019-04-02 12:20:00,144.42,144.47,144.39,144.39,6940.0,144.42,144.47,144.39,144.39,6940.0
2019-04-02 12:25:00,144.38,144.38,144.31,144.37,3852.0,144.38,144.38,144.31,144.37,3852.0
2019-04-02 12:30:00,144.36,144.46,144.35,144.39,3932.0,144.36,144.46,144.35,144.39,3932.0
2019-04-02 12:35:00,144.36,144.39,144.26,144.35,3753.0,144.36,144.39,144.26,144.35,3753.0
2019-04-02 12:40:00,144.33,144.36,144.29,144.36,1719.0,144.33,144.36,144.29,144.36,1719.0
2019-04-02 12:45:00,144.35,144.45,144.32,144.45,5138.0,144.35,144.45,144.32,144.45,5138.0
2019-04-02 12:50:00,144.45,144.45,144.39,144.42,4900.0,144.45,144.45,144.39,144.42,4900.0
2019-04-02 12:55:00,144.44,144.45,144.38,144.41,5349.0,144.44,144.45,144.38,144.41,5349.0
2019-04-02 13:00:00,144.42,144.44,144.25,144.42,3400.0,144.42,144.44,144.25,144.42,3400.0
2019-04-02 13:05:00,144.4,144.45,144.37,144.38,2655.0,144.4,144.45,144.37,144.38,2655.0
2019-04-02 13:10:00,144.41,144.43,144.35,144.43,2005.0,144.41,144.43,144.35,144.43,2005.0
2019-04-02 13:15:00,144.45,144.59,144.41,144.52,5400.0,144.45,144.59,144.41,144.52,5400.0
2019-04-02 13:20:00,144.5,144.6,144.49,144.55,11831.0,144.5,144.6,144.49,144.55,11831.0
2019-04-02 13:25:00,144.55,144.59,144.5,144.59,854.0,144.55,144.59,144.5,144.59,854.0
2019-04-02 13:30:00,144.58,144.6,144.52,144.53,6003.0,144.58,144.6,144.52,144.53,6003.0
2019-04-02 13:35:00,144.56,144.69,144.55,144.68,4300.0,144.56,144.69,144.55,144.68,4300.0
2019-04-02 13:40:00,144.66,144.69,144.65,144.67,2300.0,144.66,144.69,144.65,144.67,2300.0
2019-04-02 13:45:00,144.65,144.66,144.58,144.64,4285.0,144.65,144.66,144.58,144.64,4285.0
2019-04-02 13:50:00,144.64,144.66,144.59,144.66,6129.0,144.64,144.66,144.59,144.66,6129.0
2019-04-02 13:55:00,144.65,144.69,144.56,144.57,8413.0,144.65,144.69,144.56,144.57,8413.0
2019-04-02 14:00:00,144.59,144.59,144.47,144.49,3074.0,144.59,144.59,144.47,144.49,3074.0
2019-04-02 14:05:00,144.48,144.52,144.47,144.5,5521.0,144.48,144.52,144.47,144.5,5521.0
2019-04-02 14:10:00,144.5,144.54,144.48,144.51,6713.0,144.5,144.54,144.48,144.51,6713.0
2019-04-02 14:15:00,144.5,144.56,144.39,144.56,5983.0,144.5,144.56,144.39,144.56,5983.0
2019-04-02 14:20:00,144.56,144.56,144.49,144.5,5549.0,144.56,144.56,144.49,144.5,5549.0
2019-04-02 14:25:00,144.51,144.52,144.4,144.42,3014.0,144.51,144.52,144.4,144.42,3014.0
2019-04-02 14:30:00,144.39,144.59,144.39,144.56,2221.0,144.39,144.59,144.39,144.56,2221.0
2019-04-02 14:35:00,144.57,144.6,144.51,144.52,4384.0,144.57,144.6,144.51,144.52,4384.0
2019-04-02 14:40:00,144.5,144.53,144.47,144.52,2207.0,144.5,144.53,144.47,144.52,2207.0
2019-04-02 14:45:00,144.52,144.54,144.45,144.48,3789.0,144.52,144.54,144.45,144.48,3789.0
2019-04-02 14:50:00,144.48,144.65,144.48,144.65,4421.0,144.48,144.65,144.48,144.65,4421.0
2019-04-02 14:55:00,144.64,144.67,144.6,144.65,6599.0,144.64,144.67,144.6,144.65,6599.0
2019-04-02 15:00:00,144.7,144.78,144.69,144.73,3200.0,144.7,144.78,144.69,144.73,3200.0
2019-04-02 15:05:00,144.71,144.71,144.66,144.67,4805.0,144.71,144.71,144.66,144.67,4805.0
2019-04-02 15:10:00,144.75,144.81,144.69,144.81,13255.0,144.75,144.81,144.69,144.81,13255.0
2019-04-02 15:15:00,144.82,144.97,144.79,144.96,11974.0,144.82,144.97,144.79,144.96,11974.0
2019-04-02 15:20:00,144.96,144.96,144.76,144.76,9709.0,144.96,144.96,144.76,144.76,9709.0
2019-04-02 15:25:00,144.76,144.77,144.71,144.71,8250.0,144.76,144.77,144.71,144.71,8250.0
2019-04-02 15:30:00,144.7,144.7,144.63,144.63,8693.0,144.7,144.7,144.63,144.63,8693.0
2019-04-02 15:35:00,144.64,144.65,144.58,144.59,10790.0,144.64,144.65,144.58,144.59,10790.0
2019-04-02 15:40:00,144.59,144.62,144.47,144.51,8920.0,144.59,144.62,144.47,144.51,8920.0
2019-04-02 15:45:00,144.48,144.52,144.48,144.5,13964.0,144.48,144.52,144.48,144.5,13964.0
2019-04-02 15:50:00,144.5,144.51,144.43,144.46,25185.0,144.5,144.51,144.43,144.46,25185.0
2019-04-02 15:55:00,144.47,144.47,144.24,144.29,53374.0,144.47,144.47,144.24,144.29,53374.0
2019-04-03 09:30:00,145.26,145.35,144.58,145.07,64565.0,145.26,145.35,144.58,145.07,64565.0
2019-04-03 09:35:00,145.07,145.23,144.73,144.85,7263.0,145.07,145.23,144.73,144.85,7263.0
2019-04-03 09:40:00,144.72,145.05,144.69,145.0,5782.0,144.72,145.05,144.69,145.0,5782.0
2019-04-03 09:45:00,145.0,145.28,144.97,145.0,31788.0,145.0,145.28,144.97,145.0,31788.0
2019-04-03 09:50:00,145.07,145.23,144.97,145.0,13225.0,145.07,145.23,144.97,145.0,13225.0
2019-04-03 09:55:00,145.04,145.07,144.96,145.0,11530.0,145.04,145.07,144.96,145.0,11530.0
2019-04-03 10:00:00,144.95,144.95,144.75,144.75,5292.0,144.95,144.95,144.75,144.75,5292.0
2019-04-03 10:05:00,144.75,144.82,144.59,144.82,7022.0,144.75,144.82,144.59,144.82,7022.0
2019-04-03 10:10:00,144.81,144.94,144.7,144.94,2709.0,144.81,144.94,144.7,144.94,2709.0
2019-04-03 10:15:00,144.87,145.03,144.86,145.0,5405.0,144.87,145.03,144.86,145.0,5405.0
2019-04-03 10:20:00,144.98,144.98,144.84,144.88,13228.0,144.98,144.98,144.84,144.88,13228.0
2019-04-03 10:25:00,144.87,144.95,144.72,144.95,3625.0,144.87,144.95,144.72,144.95,3625.0
2019-04-03 10:30:00,144.95,144.99,144.88,144.95,7789.0,144.95,144.99,144.88,144.95,7789.0
2019-04-03 10:35:00,144.92,145.02,144.88,145.02,10544.0,144.92,145.02,144.88,145.02,10544.0
2019-04-03 10:40:00,145.01,145.02,144.95,144.96,3298.0,145.01,145.02,144.95,144.96,3298.0
2019-04-03 10:45:00,144.94,144.98,144.86,144.86,6502.0,144.94,144.98,144.86,144.86,6502.0
2019-04-03 10:50:00,144.83,144.99,144.81,144.96,8041.0,144.83,144.99,144.81,144.96,8041.0
2019-04-03 10:55:00,144.95,144.98,144.91,144.95,3465.0,144.95,144.98,144.91,144.95,3465.0
2019-04-03 11:00:00,144.98,145.13,144.95,144.96,12367.0,144.98,145.13,144.95,144.96,12367.0
2019-04-03 11:05:00,145.06,145.25,144.96,145.22,11125.0,145.06,145.25,144.96,145.22,11125.0
2019-04-03 11:10:00,145.26,145.43,145.14,145.18,12716.0,145.26,145.43,145.14,145.18,12716.0
2019-04-03 11:15:00,145.14,145.24,145.04,145.24,2946.0,145.14,145.24,145.04,145.24,2946.0
2019-04-03 11:20:00,145.24,145.31,145.07,145.07,5952.0,145.24,145.31,145.07,145.07,5952.0
2019-04-03 11:25:00,145.04,145.31,145.04,145.24,6100.0,145.04,145.31,145.04,145.24,6100.0
2019-04-03 11:30:00,145.24,145.28,145.08,145.16,5701.0,145.24,145.28,145.08,145.16,5701.0
2019-04-03 11:35:00,145.16,145.18,145.07,145.16,5752.0,145.16,145.18,145.07,145.16,5752.0
2019-04-03 11:40:00,145.15,145.19,145.02,145.07,9294.0,145.15,145.19,145.02,145.07,9294.0
2019-04-03 11:45:00,145.07,145.07,145.01,145.04,1816.0,145.07,145.07,145.01,145.04,1816.0
2019-04-03 11:50:00,145.07,145.19,145.06,145.19,3109.0,145.07,145.19,145.06,145.19,3109.0
2019-04-03 11:55:00,145.16,145.21,145.05,145.19,5326.0,145.16,145.21,145.05,145.19,5326.0
2019-04-03 12:00:00,145.18,145.18,145.06,145.1,4708.0,145.18,145.18,145.06,145.1,4708.0
2019-04-03 12:05:00,145.13,145.13,145.07,145.1,4400.0,145.13,145.13,145.07,145.1,4400.0
2019-04-03 12:10:00,145.11,145.11,145.03,145.1,3371.0,145.11,145.11,145.03,145.1,3371.0
2019-04-03 12:15:00,145.1,145.61,145.1,145.61,62902.0,145.1,145.61,145.1,145.61,62902.0
2019-04-03 12:20:00,145.57,145.67,145.36,145.57,32994.0,145.57,145.67,145.36,145.57,32994.0
2019-04-03 12:25:00,145.57,145.72,145.54,145.68,6588.0,145.57,145.72,145.54,145.68,6588.0
2019-04-03 12:30:00,145.62,145.62,145.52,145.56,77994.0,145.62,145.62,145.52,145.56,77994.0
2019-04-03 12:35:00,145.58,145.62,145.4,145.58,21990.0,145.58,145.62,145.4,145.58,21990.0
2019-04-03 12:40:00,145.59,145.6,145.48,145.48,6310.0,145.59,145.6,145.48,145.48,6310.0
2019-04-03 12:45:00,145.5,145.63,145.49,145.62,2400.0,145.5,145.63,145.49,145.62,2400.0
2019-04-03 12:50:00,145.61,145.64,145.42,145.42,6625.0,145.61,145.64,145.42,145.42,6625.0
2019-04-03 12:55:00,145.47,145.62,145.45,145.61,1993.0,145.47,145.62,145.45,145.61,1993.0
2019-04-03 13:00:00,145.62,145.63,145.48,145.5,8608.0,145.62,145.63,145.48,145.5,8608.0
2019-04-03 13:05:00,145.52,145.6,145.47,145.47,4600.0,145.52,145.6,145.47,145.47,4600.0
2019-04-03 13:10:00,145.5,145.54,145.39,145.49,6412.0,145.5,145.54,145.39,145.49,6412.0
2019-04-03 13:15:00,145.52,145.57,145.44,145.49,5345.0,145.52,145.57,145.44,145.49,5345.0
2019-04-03 13:20:00,145.47,145.48,145.37,145.45,4946.0,145.47,145.48,145.37,145.45,4946.0
2019-04-03 13:25:00,145.46,145.52,145.46,145.48,2158.0,145.46,145.52,145.46,145.48,2158.0
2019-04-03 13:30:00,145.46,145.46,145.35,145.42,4653.0,145.46,145.46,145.35,145.42,4653.0
2019-04-03 13:35:00,145.38,145.53,145.38,145.51,2217.0,145.38,145.53,145.38,145.51,2217.0
2019-04-03 13:40:00,145.5,145.52,145.44,145.52,3200.0,145.5,145.52,145.44,145.52,3200.0
2019-04-03 13:45:00,145.53,145.58,145.45,145.48,12558.0,145.53,145.58,145.45,145.48,12558.0
2019-04-03 13:50:00,145.47,145.47,145.32,145.32,11350.0,145.47,145.47,145.32,145.32,11350.0
2019-04-03 13:55:00,145.37,145.42,145.23,145.27,3000.0,145.37,145.42,145.23,145.27,3000.0
2019-04-03 14:00:00,145.23,145.26,145.06,145.18,4176.0,145.23,145.26,145.06,145.18,4176.0
2019-04-03 14:05:00,145.21,145.29,145.2,145.29,1100.0,145.21,145.29,145.2,145.29,1100.0
2019-04-03 14:10:00,145.29,145.31,145.14,145.15,9006.0,145.29,145.31,145.14,145.15,9006.0
2019-04-03 14:15:00,145.18,145.26,145.15,145.25,9760.0,145.18,145.26,145.15,145.25,9760.0
2019-04-03 14:20:00,145.26,145.32,145.19,145.27,29926.0,145.26,145.32,145.19,145.27,29926.0
2019-04-03 14:25:00,145.3,145.3,145.16,145.2,14681.0,145.3,145.3,145.16,145.2,14681.0
2019-04-03 14:30:00,145.17,145.28,145.13,145.19,25103.0,145.17,145.28,145.13,145.19,25103.0
2019-04-03 14:35:00,145.23,145.28,145.11,145.11,34026.0,145.23,145.28,145.11,145.11,34026.0
2019-04-03 14:40:00,145.17,145.23,144.9,144.94,5261.0,145.17,145.23,144.9,144.94,5261.0
2019-04-03 14:45:00,144.9,145.04,144.9,144.98,13212.0,144.9,145.04,144.9,144.98,13212.0
2019-04-03 14:50:00,144.98,145.03,144.92,145.02,16378.0,144.98,145.03,144.92,145.02,16378.0
2019-04-03 14:55:00,145.03,145.05,144.95,144.97,37441.0,145.03,145.05,144.95,144.97,37441.0
2019-04-03 15:00:00,144.95,145.0,144.9,144.97,7800.0,144.95,145.0,144.9,144.97,7800.0
2019-04-03 15:05:00,144.98,144.98,144.64,144.64,3896.0,144.98,144.98,144.64,144.64,3896.0
2019-04-03 15:10:00,144.59,144.59,144.4,144.45,9252.0,144.59,144.59,144.4,144.45,9252.0
2019-04-03 15:15:00,144.45,144.5,144.3,144.31,11945.0,144.45,144.5,144.3,144.31,11945.0
2019-04-03 15:20:00,144.3,144.55,144.24,144.47,40551.0,144.3,144.55,144.24,144.47,40551.0
2019-04-03 15:25:00,144.5,144.64,144.47,144.62,22689.0,144.5,144.64,144.47,144.62,22689.0
2019-04-03 15:30:00,144.59,144.69,144.58,144.68,12776.0,144.59,144.69,144.58,144.68,12776.0
2019-04-03 15:35:00,144.69,144.81,144.66,144.8,65807.0,144.69,144.81,144.66,144.8,65807.0
2019-04-03 15:40:00,144.79,144.85,144.74,144.81,19184.0,144.79,144.85,144.74,144.81,19184.0
2019-04-03 15:45:00,144.81,144.83,144.74,144.8,31277.0,144.81,144.83,144.74,144.8,31277.0
2019-04-03 15:50:00,144.8,144.85,144.69,144.73,48571.0,144.8,144.85,144.69,144.73,48571.0
2019-04-03 15:55:00,144.75,144.83,144.04,144.42,264003.0,144.75,144.83,144.04,144.42,264003.0
2019-04-04 09:30:00,144.84,144.84,144.41,144.46,8355.0,144.84,144.84,144.41,144.46,8355.0
2019-04-04 09:35:00,144.26,144.36,143.74,143.77,3422.0,144.26,144.36,143.74,143.77,3422.0
2019-04-04 09:40:00,143.78,144.18,143.78,144.09,3942.0,143.78,144.18,143.78,144.09,3942.0
2019-04-04 09:45:00,144.18,144.23,143.87,143.87,5727.0,144.18,144.23,143.87,143.87,5727.0
2019-04-04 09:50:00,143.84,143.88,143.31,143.45,22068.0,143.84,143.88,143.31,143.45,22068.0
2019-04-04 09:55:00,143.46,143.6,143.31,143.46,7727.0,143.46,143.6,143.31,143.46,7727.0
2019-04-04 10:00:00,143.42,143.87,143.42,143.67,8739.0,143.42,143.87,143.42,143.67,8739.0
2019-04-04 10:05:00,143.61,143.73,143.57,143.68,8785.0,143.61,143.73,143.57,143.68,8785.0
2019-04-04 10:10:00,143.61,143.83,143.58,143.7,7322.0,143.61,143.83,143.58,143.7,7322.0
2019-04-04 10:15:00,143.72,143.74,143.55,143.57,15202.0,143.72,143.74,143.55,143.57,15202.0
2019-04-04 10:20:00,143.55,143.64,143.34,143.37,9050.0,143.55,143.64,143.34,143.37,9050.0
2019-04-04 10:25:00,143.37,143.52,143.15,143.15,7802.0,143.37,143.52,143.15,143.15,7802.0
2019-04-04 10:30:00,143.11,143.24,143.0,143.08,4394.0,143.11,143.24,143.0,143.08,4394.0
2019-04-04 10:35:00,143.09,143.18,142.81,142.81,5953.0,143.09,143.18,142.81,142.81,5953.0
2019-04-04 10:40:00,142.93,143.04,142.86,142.88,3825.0,142.93,143.04,142.86,142.88,3825.0
2019-04-04 10:45:00,142.91,142.91,142.82,142.88,1616.0,142.91,142.91,142.82,142.88,1616.0
2019-04-04 10:50:00,142.84,142.93,142.78,142.91,4651.0,142.84,142.93,142.78,142.91,4651.0
2019-04-04 10:55:00,142.94,142.98,142.68,142.68,5100.0,142.94,142.98,142.68,142.68,5100.0
2019-04-04 11:00:00,142.63,142.71,142.5,142.71,7263.0,142.63,142.71,142.5,142.71,7263.0
2019-04-04 11:05:00,142.73,142.89,142.66,142.82,4663.0,142.73,142.89,142.66,142.82,4663.0
2019-04-04 11:10:00,142.82,142.82,142.46,142.46,13924.0,142.82,142.82,142.46,142.46,13924.0
2019-04-04 11:15:00,142.4,142.4,141.97,142.13,15716.0,142.4,142.4,141.97,142.13,15716.0
2019-04-04 11:20:00,142.1,142.27,141.98,142.27,155098.0,142.1,142.27,141.98,142.27,155098.0
2019-04-04 11:25:00,142.29,142.56,142.23,142.5,7466.0,142.29,142.56,142.23,142.5,7466.0
2019-04-04 11:30:00,142.5,142.53,142.31,142.37,4153.0,142.5,142.53,142.31,142.37,4153.0
2019-04-04 11:35:00,142.37,142.46,142.27,142.34,14372.0,142.37,142.46,142.27,142.34,14372.0
2019-04-04 11:40:00,142.37,142.41,142.25,142.34,4200.0,142.37,142.41,142.25,142.34,4200.0
2019-04-04 11:45:00,142.31,142.4,142.1,142.13,4936.0,142.31,142.4,142.1,142.13,4936.0
2019-04-04 11:50:00,142.12,142.15,142.07,142.12,3500.0,142.12,142.15,142.07,142.12,3500.0
2019-04-04 11:55:00,142.13,142.2,142.08,142.09,5800.0,142.13,142.2,142.08,142.09,5800.0
2019-04-04 12:00:00,142.05,142.09,141.93,141.99,3801.0,142.05,142.09,141.93,141.99,3801.0
2019-04-04 12:05:00,141.99,142.1,141.97,141.97,2077.0,141.99,142.1,141.97,141.97,2077.0
2019-04-04 12:10:00,141.96,141.97,141.79,141.79,28936.0,141.96,141.97,141.79,141.79,28936.0
2019-04-04 12:15:00,141.79,141.85,141.57,141.64,58173.0,141.79,141.85,141.57,141.64,58173.0
2019-04-04 12:20:00,141.6,141.78,141.57,141.69,4596.0,141.6,141.78,141.57,141.69,4596.0
2019-04-04 12:25:00,141.65,141.74,141.59,141.59,4708.0,141.65,141.74,141.59,141.59,4708.0
2019-04-04 12:30:00,141.57,141.69,141.47,141.56,4824.0,141.57,141.69,141.47,141.56,4824.0
2019-04-04 12:35:00,141.56,141.64,141.44,141.5,21961.0,141.56,141.64,141.44,141.5,21961.0
2019-04-04 12:40:00,141.5,141.62,141.23,141.36,67158.0,141.5,141.62,141.23,141.36,67158.0
2019-04-04 12:45:00,141.31,141.31,141.07,141.11,7199.0,141.31,141.31,141.07,141.11,7199.0
2019-04-04 12:50:00,141.13,141.18,141.08,141.11,10069.0,141.13,141.18,141.08,141.11,10069.0
2019-04-04 12:55:00,141.13,141.13,140.88,140.96,8480.0,141.13,141.13,140.88,140.96,8480.0
2019-04-04 13:00:00,141.0,141.05,140.95,140.99,21410.0,141.0,141.05,140.95,140.99,21410.0
2019-04-04 13:05:00,141.0,141.21,141.0,141.19,6173.0,141.0,141.21,141.0,141.19,6173.0
2019-04-04 13:10:00,141.2,141.28,141.05,141.07,12779.0,141.2,141.28,141.05,141.07,12779.0
2019-04-04 13:15:00,141.12,141.48,141.12,141.48,12259.0,141.12,141.48,141.12,141.48,12259.0
2019-04-04 13:20:00,141.44,141.61,141.44,141.5,4840.0,141.44,141.61,141.44,141.5,4840.0
2019-04-04 13:25:00,141.48,141.5,141.43,141.47,3500.0,141.48,141.5,141.43,141.47,3500.0
2019-04-04 13:30:00,141.48,141.56,141.46,141.56,4693.0,141.48,141.56,141.46,141.56,4693.0
2019-04-04 13:35:00,141.58,141.65,141.56,141.59,4000.0,141.58,141.65,141.56,141.59,4000.0
2019-04-04 13:40:00,141.61,141.64,141.44,141.51,5702.0,141.61,141.64,141.44,141.51,5702.0
2019-04-04 13:45:00,141.55,141.61,141.51,141.51,5200.0,141.55,141.61,141.51,141.51,5200.0
2019-04-04 13:50:00,141.55,141.76,141.55,141.72,8839.0,141.55,141.76,141.55,141.72,8839.0
2019-04-04 13:55:00,141.68,141.73,141.34,141.54,98584.0,141.68,141.73,141.34,141.54,98584.0
2019-04-04 14:00:00,141.51,141.63,141.48,141.55,5795.0,141.51,141.63,141.48,141.55,5795.0
2019-04-04 14:05:00,141.55,141.62,141.46,141.49,4729.0,141.55,141.62,141.46,141.49,4729.0
2019-04-04 14:10:00,141.47,141.48,141.37,141.45,9316.0,141.47,141.48,141.37,141.45,9316.0
2019-04-04 14:15:00,141.44,141.45,141.4,141.41,10692.0,141.44,141.45,141.4,141.41,10692.0
2019-04-04 14:20:00,141.4,141.45,141.4,141.44,12686.0,141.4,141.45,141.4,141.44,12686.0
2019-04-04 14:25:00,141.47,141.47,141.38,141.43,3800.0,141.47,141.47,141.38,141.43,3800.0
2019-04-04 14:30:00,141.38,141.5,141.38,141.47,5600.0,141.38,141.5,141.38,141.47,5600.0
2019-04-04 14:35:00,141.5,141.5,141.36,141.44,7582.0,141.5,141.5,141.36,141.44,7582.0
2019-04-04 14:40:00,141.44,141.46,141.4,141.43,11487.0,141.44,141.46,141.4,141.43,11487.0
2019-04-04 14:45:00,141.44,141.63,141.41,141.6,15315.0,141.44,141.63,141.41,141.6,15315.0
2019-04-04 14:50:00,141.61,141.72,141.57,141.57,23077.0,141.61,141.72,141.57,141.57,23077.0
2019-04-04 14:55:00,141.58,141.69,141.51,141.65,92956.0,141.58,141.69,141.51,141.65,92956.0
2019-04-04 15:00:00,141.64,141.66,141.42,141.49,38805.0,141.64,141.66,141.42,141.49,38805.0
2019-04-04 15:05:00,141.47,141.6,141.47,141.49,9593.0,141.47,141.6,141.47,141.49,9593.0
2019-04-04 15:10:00,141.53,141.6,141.49,141.58,10721.0,141.53,141.6,141.49,141.58,10721.0
2019-04-04 15:15:00,141.59,141.6,141.45,141.56,18565.0,141.59,141.6,141.45,141.56,18565.0
2019-04-04 15:20:00,141.58,141.58,141.44,141.47,13862.0,141.58,141.58,141.44,141.47,13862.0
2019-04-04 15:25:00,141.48,141.51,141.36,141.39,16398.0,141.48,141.51,141.36,141.39,16398.0
2019-04-04 15:30:00,141.41,141.58,141.39,141.53,20167.0,141.41,141.58,141.39,141.53,20167.0
2019-04-04 15:35:00,141.54,141.93,141.51,141.93,91734.0,141.54,141.93,141.51,141.93,91734.0
2019-04-04 15:40:00,141.94,141.94,141.83,141.9,24609.0,141.94,141.94,141.83,141.9,24609.0
2019-04-04 15:45:00,141.91,141.93,141.69,141.82,32791.0,141.91,141.93,141.69,141.82,32791.0
2019-04-04 15:50:00,141.84,142.25,141.84,142.25,40987.0,141.84,142.25,141.84,142.25,40987.0
2019-04-04 15:55:00,142.25,142.33,142.21,142.22,91277.0,142.25,142.33,142.21,142.22,91277.0
2019-04-05 09:30:00,142.75,142.78,142.21,142.49,6486.0,142.75,142.78,142.21,142.49,6486.0
2019-04-05 09:35:00,142.64,143.34,142.64,143.34,7916.0,142.64,143.34,142.64,143.34,7916.0
2019-04-05 09:40:00,143.45,143.45,143.25,143.38,3633.0,143.45,143.45,143.25,143.38,3633.0
2019-04-05 09:45:00,143.44,143.44,143.19,143.23,4711.0,143.44,143.44,143.19,143.23,4711.0
2019-04-05 09:50:00,143.31,143.48,143.15,143.48,5177.0,143.31,143.48,143.15,143.48,5177.0
2019-04-05 09:55:00,143.54,143.6,143.44,143.6,6826.0,143.54,143.6,143.44,143.6,6826.0
2019-04-05 10:00:00,143.65,144.05,143.6,143.92,30364.0,143.65,144.05,143.6,143.92,30364.0
2019-04-05 10:05:00,143.93,143.93,143.81,143.91,3769.0,143.93,143.93,143.81,143.91,3769.0
2019-04-05 10:10:00,143.88,143.88,143.59,143.59,338509.0,143.88,143.88,143.59,143.59,338509.0
2019-04-05 10:15:00,143.69,143.93,143.51,143.85,6502.0,143.69,143.93,143.51,143.85,6502.0
2019-04-05 10:20:00,143.8,144.31,143.8,144.14,5704.0,143.8,144.31,143.8,144.14,5704.0
2019-04-05 10:25:00,144.09,144.22,144.0,144.08,13309.0,144.09,144.22,144.0,144.08,13309.0
2019-04-05 10:30:00,144.13,144.21,144.05,144.21,5900.0,144.13,144.21,144.05,144.21,5900.0
2019-04-05 10:35:00,144.27,144.33,144.14,144.33,4571.0,144.27,144.33,144.14,144.33,4571.0
2019-04-05 10:40:00,144.34,144.35,144.12,144.18,3342.0,144.34,144.35,144.12,144.18,3342.0
2019-04-05 10:45:00,144.25,144.25,143.97,144.02,2821.0,144.25,144.25,143.97,144.02,2821.0
2019-04-05 10:50:00,144.01,144.2,143.96,144.2,3007.0,144.01,144.2,143.96,144.2,3007.0
2019-04-05 10:55:00,144.19,144.2,144.0,144.07,5878.0,144.19,144.2,144.0,144.07,5878.0
2019-04-05 11:00:00,144.08,144.26,143.98,144.25,4449.0,144.08,144.26,143.98,144.25,4449.0
2019-04-05 11:05:00,144.28,144.34,144.18,144.18,1572.0,144.28,144.34,144.18,144.18,1572.0
2019-04-05 11:10:00,144.21,144.23,144.11,144.23,5815.0,144.21,144.23,144.11,144.23,5815.0
2019-04-05 11:15:00,144.26,144.41,144.25,144.31,2709.0,144.26,144.41,144.25,144.31,2709.0
2019-04-05 11:20:00,144.26,144.52,144.26,144.52,2777.0,144.26,144.52,144.26,144.52,2777.0
2019-04-05 11:25:00,144.5,144.58,144.46,144.55,2800.0,144.5,144.58,144.46,144.55,2800.0
2019-04-05 11:30:00,144.51,144.51,144.3,144.31,2502.0,144.51,144.51,144.3,144.31,2502.0
2019-04-05 11:35:00,144.36,144.64,144.36,144.64,3202.0,144.36,144.64,144.36,144.64,3202.0
2019-04-05 11:40:00,144.63,144.66,144.46,144.54,3253.0,144.63,144.66,144.46,144.54,3253.0
2019-04-05 11:45:00,144.54,144.54,144.33,144.36,1800.0,144.54,144.54,144.33,144.36,1800.0
2019-04-05 11:50:00,144.4,144.66,144.33,144.66,2900.0,144.4,144.66,144.33,144.66,2900.0
2019-04-05 11:55:00,144.54,144.54,144.47,144.47,1100.0,144.54,144.54,144.47,144.47,1100.0
2019-04-05 12:00:00,144.45,144.46,144.41,144.42,1000.0,144.45,144.46,144.41,144.42,1000.0
2019-04-05 12:05:00,144.4,144.44,144.29,144.41,5906.0,144.4,144.44,144.29,144.41,5906.0
2019-04-05 12:10:00,144.45,144.51,144.43,144.47,3500.0,144.45,144.51,144.43,144.47,3500.0
2019-04-05 12:15:00,144.48,144.53,144.44,144.44,4086.0,144.48,144.53,144.44,144.44,4086.0
2019-04-05 12:20:00,144.45,144.53,144.43,144.44,17516.0,144.45,144.53,144.43,144.44,17516.0
2019-04-05 12:25:00,144.44,144.49,144.36,144.44,2831.0,144.44,144.49,144.36,144.44,2831.0
2019-04-05 12:30:00,144.44,144.54,144.43,144.52,2387.0,144.44,144.54,144.43,144.52,2387.0
2019-04-05 12:35:00,144.52,144.52,144.3,144.34,3864.0,144.52,144.52,144.3,144.34,3864.0
2019-04-05 12:40:00,144.28,144.39,144.21,144.34,4800.0,144.28,144.39,144.21,144.34,4800.0
2019-04-05 12:45:00,144.43,144.44,144.35,144.36,1503.0,144.43,144.44,144.35,144.36,1503.0
2019-04-05 12:50:00,144.35,144.43,144.32,144.36,1800.0,144.35,144.43,144.32,144.36,1800.0
2019-04-05 12:55:00,144.38,144.39,144.34,144.37,1825.0,144.38,144.39,144.34,144.37,1825.0
2019-04-05 13:00:00,144.36,144.42,144.35,144.42,1536.0,144.36,144.42,144.35,144.42,1536.0
2019-04-05 13:05:00,144.4,144.41,144.31,144.34,2825.0,144.4,144.41,144.31,144.34,2825.0
2019-04-05 13:10:00,144.37,144.39,144.32,144.39,1200.0,144.37,144.39,144.32,144.39,1200.0
2019-04-05 13:15:00,144.4,144.43,144.35,144.43,3176.0,144.4,144.43,144.35,144.43,3176.0
2019-04-05 13:20:00,144.38,144.47,144.38,144.47,1100.0,144.38,144.47,144.38,144.47,1100.0
2019-04-05 13:25:00,144.51,144.53,144.4,144.4,1666.0,144.51,144.53,144.4,144.4,1666.0
2019-04-05 13:30:00,144.42,144.44,144.37,144.44,2575.0,144.42,144.44,144.37,144.44,2575.0
2019-04-05 13:35:00,144.37,144.37,144.3,144.33,3400.0,144.37,144.37,144.3,144.33,3400.0
2019-04-05 13:40:00,144.29,144.34,144.21,144.29,3604.0,144.29,144.34,144.21,144.29,3604.0
2019-04-05 13:45:00,144.28,144.29,144.2,144.27,1613.0,144.28,144.29,144.2,144.27,1613.0
2019-04-05 13:50:00,144.26,144.29,144.23,144.28,1000.0,144.26,144.29,144.23,144.28,1000.0
2019-04-05 13:55:00,144.32,144.35,144.29,144.31,152690.0,144.32,144.35,144.29,144.31,152690.0
2019-04-05 14:00:00,144.28,144.32,144.23,144.31,7310.0,144.28,144.32,144.23,144.31,7310.0
2019-04-05 14:05:00,144.31,144.39,144.29,144.39,2811.0,144.31,144.39,144.29,144.39,2811.0
2019-04-05 14:10:00,144.42,144.42,144.28,144.39,3545.0,144.42,144.42,144.28,144.39,3545.0
2019-04-05 14:15:00,144.32,144.38,144.25,144.26,1600.0,144.32,144.38,144.25,144.26,1600.0
2019-04-05 14:20:00,144.26,144.26,144.18,144.18,2120.0,144.26,144.26,144.18,144.18,2120.0
2019-04-05 14:25:00,144.18,144.18,144.11,144.12,2575.0,144.18,144.18,144.11,144.12,2575.0
2019-04-05 14:30:00,144.1,144.1,143.98,144.02,3010.0,144.1,144.1,143.98,144.02,3010.0
2019-04-05 14:35:00,144.06,144.07,144.0,144.05,2800.0,144.06,144.07,144.0,144.05,2800.0
2019-04-05 14:40:00,144.08,144.11,144.06,144.09,2900.0,144.08,144.11,144.06,144.09,2900.0
2019-04-05 14:45:00,144.04,144.04,143.98,144.0,2383.0,144.04,144.04,143.98,144.0,2383.0
2019-04-05 14:50:00,143.99,144.0,143.85,143.95,3747.0,143.99,144.0,143.85,143.95,3747.0
2019-04-05 14:55:00,143.93,143.99,143.63,143.74,20832.0,143.93,143.99,143.63,143.74,20832.0
2019-04-05 15:00:00,143.72,143.84,143.72,143.84,3958.0,143.72,143.84,143.72,143.84,3958.0
2019-04-05 15:05:00,143.87,143.87,143.73,143.77,4304.0,143.87,143.87,143.73,143.77,4304.0
2019-04-05 15:10:00,143.73,143.83,143.68,143.8,2500.0,143.73,143.83,143.68,143.8,2500.0
2019-04-05 15:15:00,143.79,144.08,143.74,144.04,14280.0,143.79,144.08,143.74,144.04,14280.0
2019-04-05 15:20:00,144.11,144.19,144.09,144.17,4143.0,144.11,144.19,144.09,144.17,4143.0
2019-04-05 15:25:00,144.18,144.34,144.16,144.34,6570.0,144.18,144.34,144.16,144.34,6570.0
2019-04-05 15:30:00,144.38,144.38,144.2,144.3,7484.0,144.38,144.38,144.2,144.3,7484.0
2019-04-05 15:35:00,144.29,144.41,144.29,144.38,7287.0,144.29,144.41,144.29,144.38,7287.0
2019-04-05 15:40:00,144.38,144.56,144.27,144.56,16522.0,144.38,144.56,144.27,144.56,16522.0
2019-04-05 15:45:00,144.52,144.53,144.36,144.36,23474.0,144.52,144.53,144.36,144.36,23474.0
2019-04-05 15:50:00,144.34,144.36,144.07,144.09,30898.0,144.34,144.36,144.07,144.09,30898.0
2019-04-05 15:55:00,144.12,144.36,144.12,144.27,84105.0,144.12,144.36,144.12,144.27,84105.0
2019-04-08 09:30:00,144.33,144.33,143.63,143.65,199423.0,144.33,144.33,143.63,143.65,199423.0
2019-04-08 09:35:00,143.34,143.66,143.15,143.36,3212.0,143.34,143.66,143.15,143.36,3212.0
2019-04-08 09:40:00,143.16,143.3,141.89,141.92,9226.0,143.16,143.3,141.89,141.92,9226.0
2019-04-08 09:45:00,141.94,142.94,141.88,142.94,3573.0,141.94,142.94,141.88,142.94,3573.0
2019-04-08 09:50:00,142.92,142.97,142.6,142.6,1400.0,142.92,142.97,142.6,142.6,1400.0
2019-04-08 09:55:00,142.66,142.7,142.5,142.65,1100.0,142.66,142.7,142.5,142.65,1100.0
2019-04-08 10:00:00,142.7,142.79,142.4,142.79,2889.0,142.7,142.79,142.4,142.79,2889.0
2019-04-08 10:05:00,142.77,142.89,142.54,142.59,8209.0,142.77,142.89,142.54,142.59,8209.0
2019-04-08 10:10:00,142.68,142.69,142.61,142.62,1000.0,142.68,142.69,142.61,142.62,1000.0
2019-04-08 10:15:00,142.65,142.69,142.35,142.45,6177.0,142.65,142.69,142.35,142.45,6177.0
2019-04-08 10:20:00,142.47,142.59,142.46,142.47,3290.0,142.47,142.59,142.46,142.47,3290.0
2019-04-08 10:25:00,142.43,142.43,142.3,142.3,2100.0,142.43,142.43,142.3,142.3,2100.0
2019-04-08 10:30:00,142.28,142.78,142.28,142.74,6757.0,142.28,142.78,142.28,142.74,6757.0
2019-04-08 10:35:00,142.77,143.0,142.77,142.91,3155.0,142.77,143.0,142.77,142.91,3155.0
2019-04-08 10:40:00,142.91,142.93,142.85,142.93,2200.0,142.91,142.93,142.85,142.93,2200.0
2019-04-08 10:45:00,142.92,143.18,142.78,143.11,6785.0,142.92,143.18,142.78,143.11,6785.0
2019-04-08 10:50:00,143.13,143.3,143.02,143.3,3234.0,143.13,143.3,143.02,143.3,3234.0
2019-04-08 10:55:00,143.28,143.33,143.22,143.28,1090.0,143.28,143.33,143.22,143.28,1090.0
2019-04-08 11:00:00,143.21,143.21,143.04,143.14,6600.0,143.21,143.21,143.04,143.14,6600.0
2019-04-08 11:05:00,143.19,143.24,142.93,142.97,3875.0,143.19,143.24,142.93,142.97,3875.0
2019-04-08 11:10:00,142.96,143.05,142.9,143.01,3969.0,142.96,143.05,142.9,143.01,3969.0
2019-04-08 11:15:00,143.04,143.28,143.03,143.28,3100.0,143.04,143.28,143.03,143.28,3100.0
2019-04-08 11:20:00,143.31,143.38,143.15,143.35,3241.0,143.31,143.38,143.15,143.35,3241.0
2019-04-08 11:25:00,143.43,143.54,143.43,143.52,1244.0,143.43,143.54,143.43,143.52,1244.0
2019-04-08 11:30:00,143.5,143.54,143.29,143.29,2004.0,143.5,143.54,143.29,143.29,2004.0
2019-04-08 11:35:00,143.27,143.31,143.23,143.28,2100.0,143.27,143.31,143.23,143.28,2100.0
2019-04-08 11:40:00,143.28,143.39,143.26,143.31,1200.0,143.28,143.39,143.26,143.31,1200.0
2019-04-08 11:45:00,143.29,143.29,143.24,143.29,2000.0,143.29,143.29,143.24,143.29,2000.0
2019-04-08 11:50:00,143.24,143.29,143.19,143.19,2200.0,143.24,143.29,143.19,143.19,2200.0
2019-04-08 11:55:00,143.14,143.14,143.0,143.02,2021.0,143.14,143.14,143.0,143.02,2021.0
2019-04-08 12:00:00,143.0,143.09,142.86,142.86,5346.0,143.0,143.09,142.86,142.86,5346.0
2019-04-08 12:05:00,142.86,142.96,142.85,142.96,1468.0,142.86,142.96,142.85,142.96,1468.0
2019-04-08 12:10:00,142.97,143.02,142.91,142.91,1028.0,142.97,143.02,142.91,142.91,1028.0
2019-04-08 12:15:00,142.92,142.97,142.87,142.95,4047.0,142.92,142.97,142.87,142.95,4047.0
2019-04-08 12:20:00,142.91,143.01,142.88,142.97,1900.0,142.91,143.01,142.88,142.97,1900.0
2019-04-08 12:25:00,142.98,143.03,142.93,143.03,1200.0,142.98,143.03,142.93,143.03,1200.0
2019-04-08 12:30:00,143.03,143.16,142.99,143.14,2100.0,143.03,143.16,142.99,143.14,2100.0
2019-04-08 12:35:00,143.13,143.28,143.11,143.28,1900.0,143.13,143.28,143.11,143.28,1900.0
2019-04-08 12:40:00,143.3,143.35,143.29,143.3,4907.0,143.3,143.35,143.29,143.3,4907.0
2019-04-08 12:45:00,143.27,143.29,143.2,143.25,2301.0,143.27,143.29,143.2,143.25,2301.0
2019-04-08 12:50:00,143.26,143.33,143.23,143.26,2659.0,143.26,143.33,143.23,143.26,2659.0
2019-04-08 12:55:00,143.25,143.36,143.25,143.31,1800.0,143.25,143.36,143.25,143.31,1800.0
2019-04-08 13:00:00,143.33,143.36,143.26,143.3,3381.0,143.33,143.36,143.26,143.3,3381.0
2019-04-08 13:05:00,143.35,143.47,143.31,143.47,2000.0,143.35,143.47,143.31,143.47,2000.0
2019-04-08 13:10:00,143.47,143.57,143.47,143.5,3629.0,143.47,143.57,143.47,143.5,3629.0
2019-04-08 13:15:00,143.5,143.65,143.44,143.64,2370.0,143.5,143.65,143.44,143.64,2370.0
2019-04-08 13:20:00,143.69,143.69,143.68,143.68,300.0,143.69,143.69,143.68,143.68,300.0
2019-04-08 13:25:00,143.7,143.7,143.57,143.59,2570.0,143.7,143.7,143.57,143.59,2570.0
2019-04-08 13:30:00,143.58,143.6,143.54,143.56,3965.0,143.58,143.6,143.54,143.56,3965.0
2019-04-08 13:35:00,143.59,143.67,143.47,143.47,3505.0,143.59,143.67,143.47,143.47,3505.0
2019-04-08 13:40:00,143.51,143.53,143.48,143.51,2086.0,143.51,143.53,143.48,143.51,2086.0
2019-04-08 13:45:00,143.53,143.53,143.44,143.52,2527.0,143.53,143.53,143.44,143.52,2527.0
2019-04-08 13:50:00,143.59,143.76,143.5,143.72,6577.0,143.59,143.76,143.5,143.72,6577.0
2019-04-08 13:55:00,143.72,143.77,143.72,143.77,910.0,143.72,143.77,143.72,143.77,910.0
2019-04-08 14:00:00,143.77,143.81,143.7,143.81,2498.0,143.77,143.81,143.7,143.81,2498.0
2019-04-08 14:05:00,143.78,143.88,143.78,143.88,800.0,143.78,143.88,143.78,143.88,800.0
2019-04-08 14:10:00,143.88,143.88,143.76,143.76,2782.0,143.88,143.88,143.76,143.76,2782.0
2019-04-08 14:15:00,143.75,143.79,143.68,143.71,2700.0,143.75,143.79,143.68,143.71,2700.0
2019-04-08 14:20:00,143.72,143.79,143.71,143.77,2981.0,143.72,143.79,143.71,143.77,2981.0
2019-04-08 14:25:00,143.75,143.81,143.65,143.81,2473.0,143.75,143.81,143.65,143.81,2473.0
2019-04-08 14:30:00,143.85,143.94,143.84,143.94,2529.0,143.85,143.94,143.84,143.94,2529.0
2019-04-08 14:35:00,143.9,143.92,143.82,143.84,1991.0,143.9,143.92,143.82,143.84,1991.0
2019-04-08 14:40:00,143.85,143.9,143.79,143.86,3426.0,143.85,143.9,143.79,143.86,3426.0
2019-04-08 14:45:00,143.86,143.86,143.73,143.85,4245.0,143.86,143.86,143.73,143.85,4245.0
2019-04-08 14:50:00,143.87,143.89,143.83,143.83,1687.0,143.87,143.89,143.83,143.83,1687.0
2019-04-08 14:55:00,143.83,143.84,143.82,143.84,899.0,143.83,143.84,143.82,143.84,899.0
2019-04-08 15:00:00,143.88,143.88,143.75,143.77,4130.0,143.88,143.88,143.75,143.77,4130.0
2019-04-08 15:05:00,143.79,143.95,143.77,143.81,4056.0,143.79,143.95,143.77,143.81,4056.0
2019-04-08 15:10:00,143.81,143.88,143.79,143.87,3878.0,143.81,143.88,143.79,143.87,3878.0
2019-04-08 15:15:00,143.88,143.92,143.88,143.92,2205.0,143.88,143.92,143.88,143.92,2205.0
2019-04-08 15:20:00,143.93,143.96,143.91,143.96,2800.0,143.93,143.96,143.91,143.96,2800.0
2019-04-08 15:25:00,143.96,143.97,143.89,143.91,3886.0,143.96,143.97,143.89,143.91,3886.0
2019-04-08 15:30:00,143.9,143.97,143.82,143.96,6935.0,143.9,143.97,143.82,143.96,6935.0
2019-04-08 15:35:00,143.96,143.96,143.92,143.95,3255.0,143.96,143.96,143.92,143.95,3255.0
2019-04-08 15:40:00,143.96,144.15,143.95,144.15,3325.0,143.96,144.15,143.95,144.15,3325.0
2019-04-08 15:45:00,144.1,144.25,144.08,144.2,13892.0,144.1,144.25,144.08,144.2,13892.0
2019-04-08 15:50:00,144.18,144.19,144.11,144.18,11995.0,144.18,144.19,144.11,144.18,11995.0
2019-04-08 15:55:00,144.19,144.19,143.92,144.04,34055.0,144.19,144.19,143.92,144.04,34055.0
2019-04-09 09:30:00,143.76,144.5,143.49,143.94,12738.0,143.76,144.5,143.49,143.94,12738.0
2019-04-09 09:35:00,143.95,144.24,143.73,144.08,4490.0,143.95,144.24,143.73,144.08,4490.0
2019-04-09 09:40:00,144.08,144.32,143.92,144.31,80600.0,144.08,144.32,143.92,144.31,80600.0
2019-04-09 09:45:00,144.44,144.47,144.02,144.02,5428.0,144.44,144.47,144.02,144.02,5428.0
2019-04-09 09:50:00,144.05,144.23,144.02,144.2,3164.0,144.05,144.23,144.02,144.2,3164.0
2019-04-09 09:55:00,144.23,144.38,144.22,144.22,8265.0,144.23,144.38,144.22,144.22,8265.0
2019-04-09 10:00:00,144.15,144.16,143.86,143.95,5483.0,144.15,144.16,143.86,143.95,5483.0
2019-04-09 10:05:00,143.99,144.18,143.92,144.06,6800.0,143.99,144.18,143.92,144.06,6800.0
2019-04-09 10:10:00,144.01,144.21,144.01,144.12,2900.0,144.01,144.21,144.01,144.12,2900.0
2019-04-09 10:15:00,144.15,144.33,144.13,144.33,2400.0,144.15,144.33,144.13,144.33,2400.0
2019-04-09 10:20:00,144.34,144.4,144.3,144.4,2699.0,144.34,144.4,144.3,144.4,2699.0
2019-04-09 10:25:00,144.39,144.4,144.24,144.3,2534.0,144.39,144.4,144.24,144.3,2534.0
2019-04-09 10:30:00,144.37,144.5,144.31,144.5,2748.0,144.37,144.5,144.31,144.5,2748.0
2019-04-09 10:35:00,144.54,144.73,144.53,144.65,9934.0,144.54,144.73,144.53,144.65,9934.0
2019-04-09 10:40:00,144.69,144.72,144.57,144.57,4114.0,144.69,144.72,144.57,144.57,4114.0
2019-04-09 10:45:00,144.44,144.69,144.42,144.69,2608.0,144.44,144.69,144.42,144.69,2608.0
2019-04-09 10:50:00,144.61,144.61,144.31,144.34,4000.0,144.61,144.61,144.31,144.34,4000.0
2019-04-09 10:55:00,144.33,144.41,144.28,144.39,6800.0,144.33,144.41,144.28,144.39,6800.0
2019-04-09 11:00:00,144.38,144.63,144.38,144.61,3446.0,144.38,144.63,144.38,144.61,3446.0
2019-04-09 11:05:00,144.63,144.63,144.46,144.47,3447.0,144.63,144.63,144.46,144.47,3447.0
2019-04-09 11:10:00,144.56,144.88,144.56,144.84,6093.0,144.56,144.88,144.56,144.84,6093.0
2019-04-09 11:15:00,144.84,144.86,144.7,144.72,3850.0,144.84,144.86,144.7,144.72,3850.0
2019-04-09 11:20:00,144.75,144.95,144.75,144.79,4613.0,144.75,144.95,144.75,144.79,4613.0
2019-04-09 11:25:00,144.83,144.87,144.8,144.8,3740.0,144.83,144.87,144.8,144.8,3740.0
2019-04-09 11:30:00,144.81,144.92,144.81,144.81,3152.0,144.81,144.92,144.81,144.81,3152.0
2019-04-09 11:35:00,144.77,144.85,144.77,144.81,2300.0,144.77,144.85,144.77,144.81,2300.0
2019-04-09 11:40:00,144.79,144.95,144.77,144.92,2636.0,144.79,144.95,144.77,144.92,2636.0
2019-04-09 11:45:00,144.92,144.98,144.82,144.98,2507.0,144.92,144.98,144.82,144.98,2507.0
2019-04-09 11:50:00,145.0,145.06,144.96,144.96,2553.0,145.0,145.06,144.96,144.96,2553.0
2019-04-09 11:55:00,144.98,144.99,144.89,144.89,2800.0,144.98,144.99,144.89,144.89,2800.0
2019-04-09 12:00:00,144.87,144.93,144.78,144.91,2600.0,144.87,144.93,144.78,144.91,2600.0
2019-04-09 12:05:00,144.97,145.03,144.97,145.01,3854.0,144.97,145.03,144.97,145.01,3854.0
2019-04-09 12:10:00,145.0,145.09,144.97,145.05,4449.0,145.0,145.09,144.97,145.05,4449.0
2019-04-09 12:15:00,145.03,145.13,144.99,145.04,4350.0,145.03,145.13,144.99,145.04,4350.0
2019-04-09 12:20:00,145.04,145.09,145.0,145.0,5237.0,145.04,145.09,145.0,145.0,5237.0
2019-04-09 12:25:00,145.03,145.2,145.02,145.16,29825.0,145.03,145.2,145.02,145.16,29825.0
2019-04-09 12:30:00,145.17,145.21,145.1,145.14,4448.0,145.17,145.21,145.1,145.14,4448.0
2019-04-09 12:35:00,145.14,145.22,145.11,145.17,2617.0,145.14,145.22,145.11,145.17,2617.0
2019-04-09 12:40:00,145.11,145.11,145.05,145.06,1300.0,145.11,145.11,145.05,145.06,1300.0
2019-04-09 12:45:00,145.05,145.05,144.99,144.99,1400.0,145.05,145.05,144.99,144.99,1400.0
2019-04-09 12:50:00,144.97,144.98,144.76,144.87,4600.0,144.97,144.98,144.76,144.87,4600.0
2019-04-09 12:55:00,144.84,144.84,144.81,144.81,200.0,144.84,144.84,144.81,144.81,200.0
2019-04-09 13:00:00,144.76,144.76,144.69,144.71,840.0,144.76,144.76,144.69,144.71,840.0
2019-04-09 13:05:00,144.67,144.73,144.66,144.73,1600.0,144.67,144.73,144.66,144.73,1600.0
2019-04-09 13:10:00,144.71,144.76,144.59,144.59,2828.0,144.71,144.76,144.59,144.59,2828.0
2019-04-09 13:15:00,144.57,144.67,144.55,144.61,3429.0,144.57,144.67,144.55,144.61,3429.0
2019-04-09 13:20:00,144.64,144.74,144.61,144.74,1655.0,144.64,144.74,144.61,144.74,1655.0
2019-04-09 13:25:00,144.73,144.73,144.69,144.73,1349.0,144.73,144.73,144.69,144.73,1349.0
2019-04-09 13:30:00,144.67,144.7,144.61,144.63,2000.0,144.67,144.7,144.61,144.63,2000.0
2019-04-09 13:35:00,144.62,144.75,144.6,144.7,1100.0,144.62,144.75,144.6,144.7,1100.0
2019-04-09 13:40:00,144.7,144.77,144.69,144.69,1595.0,144.7,144.77,144.69,144.69,1595.0
2019-04-09 13:45:00,144.68,144.72,144.65,144.68,562.0,144.68,144.72,144.65,144.68,562.0
2019-04-09 13:50:00,144.75,144.75,144.63,144.67,1200.0,144.75,144.75,144.63,144.67,1200.0
2019-04-09 13:55:00,144.72,144.77,144.71,144.72,2972.0,144.72,144.77,144.71,144.72,2972.0
2019-04-09 14:00:00,144.75,144.81,144.73,144.75,5286.0,144.75,144.81,144.73,144.75,5286.0
2019-04-09 14:05:00,144.75,144.83,144.75,144.78,2926.0,144.75,144.83,144.75,144.78,2926.0
2019-04-09 14:10:00,144.76,144.78,144.65,144.68,4215.0,144.76,144.78,144.65,144.68,4215.0
2019-04-09 14:15:00,144.72,144.79,144.69,144.74,1951.0,144.72,144.79,144.69,144.74,1951.0
2019-04-09 14:20:00,144.78,144.85,144.67,144.79,146483.0,144.78,144.85,144.67,144.79,146483.0
2019-04-09 14:25:00,144.87,144.94,144.8,144.84,8852.0,144.87,144.94,144.8,144.84,8852.0
2019-04-09 14:30:00,144.82,144.93,144.81,144.86,6723.0,144.82,144.93,144.81,144.86,6723.0
2019-04-09 14:35:00,144.83,144.9,144.81,144.86,1600.0,144.83,144.9,144.81,144.86,1600.0
2019-04-09 14:40:00,144.83,144.83,144.47,144.5,5921.0,144.83,144.83,144.47,144.5,5921.0
2019-04-09 14:45:00,144.49,144.53,144.43,144.44,2561.0,144.49,144.53,144.43,144.44,2561.0
2019-04-09 14:50:00,144.44,144.5,144.38,144.48,136675.0,144.44,144.5,144.38,144.48,136675.0
2019-04-09 14:55:00,144.49,144.56,144.25,144.25,6430.0,144.49,144.56,144.25,144.25,6430.0
2019-04-09 15:00:00,144.26,144.36,144.23,144.35,3600.0,144.26,144.36,144.23,144.35,3600.0
2019-04-09 15:05:00,144.3,144.33,144.26,144.33,2000.0,144.3,144.33,144.26,144.33,2000.0
2019-04-09 15:10:00,144.31,144.32,144.26,144.26,3921.0,144.31,144.32,144.26,144.26,3921.0
2019-04-09 15:15:00,144.24,144.29,144.17,144.24,4126.0,144.24,144.29,144.17,144.24,4126.0
2019-04-09 15:20:00,144.24,144.25,144.11,144.17,5704.0,144.24,144.25,144.11,144.17,5704.0
2019-04-09 15:25:00,144.17,144.26,144.16,144.24,3214.0,144.17,144.26,144.16,144.24,3214.0
2019-04-09 15:30:00,144.26,144.43,144.25,144.41,8851.0,144.26,144.43,144.25,144.41,8851.0
2019-04-09 15:35:00,144.41,144.41,144.36,144.39,4207.0,144.41,144.41,144.36,144.39,4207.0
2019-04-09 15:40:00,144.41,144.41,144.24,144.24,8439.0,144.41,144.41,144.24,144.24,8439.0
2019-04-09 15:45:00,144.26,144.36,144.23,144.34,13945.0,144.26,144.36,144.23,144.34,13945.0
2019-04-09 15:50:00,144.36,144.37,144.14,144.16,20291.0,144.36,144.37,144.14,144.16,20291.0
2019-04-09 15:55:00,144.13,144.33,144.03,144.32,47185.0,144.13,144.33,144.03,144.32,47185.0
2019-04-10 09:30:00,144.87,145.68,144.85,145.07,14588.0,144.87,145.68,144.85,145.07,14588.0
2019-04-10 09:35:00,145.1,145.1,144.39,144.61,4900.0,145.1,145.1,144.39,144.61,4900.0
2019-04-10 09:40:00,144.8,144.9,144.7,144.84,17700.0,144.8,144.9,144.7,144.84,17700.0
2019-04-10 09:45:00,144.84,144.87,144.68,144.84,10239.0,144.84,144.87,144.68,144.84,10239.0
2019-04-10 09:50:00,144.84,144.87,144.75,144.8,4700.0,144.84,144.87,144.75,144.8,4700.0
2019-04-10 09:55:00,144.8,145.25,144.67,145.23,124245.0,144.8,145.25,144.67,145.23,124245.0
2019-04-10 10:00:00,145.22,145.3,145.14,145.29,35000.0,145.22,145.3,145.14,145.29,35000.0
2019-04-10 10:05:00,145.28,145.28,145.05,145.13,6438.0,145.28,145.28,145.05,145.13,6438.0
2019-04-10 10:10:00,145.13,145.59,145.13,145.59,7300.0,145.13,145.59,145.13,145.59,7300.0
2019-04-10 10:15:00,145.59,145.74,145.55,145.74,11502.0,145.59,145.74,145.55,145.74,11502.0
2019-04-10 10:20:00,145.78,145.78,145.47,145.6,8500.0,145.78,145.78,145.47,145.6,8500.0
2019-04-10 10:25:00,145.56,145.7,145.56,145.6,7141.0,145.56,145.7,145.56,145.6,7141.0
2019-04-10 10:30:00,145.6,145.7,145.58,145.7,5659.0,145.6,145.7,145.58,145.7,5659.0
2019-04-10 10:35:00,145.7,145.8,145.65,145.8,6500.0,145.7,145.8,145.65,145.8,6500.0
2019-04-10 10:40:00,145.77,145.84,145.77,145.84,4409.0,145.77,145.84,145.77,145.84,4409.0
2019-04-10 10:45:00,145.85,145.93,145.8,145.87,5420.0,145.85,145.93,145.8,145.87,5420.0
2019-04-10 10:50:00,145.86,145.89,145.66,145.74,17535.0,145.86,145.89,145.66,145.74,17535.0
2019-04-10 10:55:00,145.73,145.78,145.63,145.67,5950.0,145.73,145.78,145.63,145.67,5950.0
2019-04-10 11:00:00,145.7,145.92,145.7,145.91,33200.0,145.7,145.92,145.7,145.91,33200.0
2019-04-10 11:05:00,145.9,146.04,145.89,146.03,21887.0,145.9,146.04,145.89,146.03,21887.0
2019-04-10 11:10:00,146.04,146.1,145.99,146.05,10893.0,146.04,146.1,145.99,146.05,10893.0
2019-04-10 11:15:00,146.02,146.03,145.9,146.0,9259.0,146.02,146.03,145.9,146.0,9259.0
2019-04-10 11:20:00,145.96,146.01,145.8,145.84,18807.0,145.96,146.01,145.8,145.84,18807.0
2019-04-10 11:25:00,145.84,145.91,145.7,145.7,3783.0,145.84,145.91,145.7,145.7,3783.0
2019-04-10 11:30:00,145.72,145.81,145.64,145.75,8669.0,145.72,145.81,145.64,145.75,8669.0
2019-04-10 11:35:00,145.77,145.79,145.67,145.69,12069.0,145.77,145.79,145.67,145.69,12069.0
2019-04-10 11:40:00,145.66,145.67,145.46,145.46,5354.0,145.66,145.67,145.46,145.46,5354.0
2019-04-10 11:45:00,145.4,145.47,145.38,145.45,3521.0,145.4,145.47,145.38,145.45,3521.0
2019-04-10 11:50:00,145.47,145.48,145.33,145.37,3694.0,145.47,145.48,145.33,145.37,3694.0
2019-04-10 11:55:00,145.39,145.42,145.37,145.42,1800.0,145.39,145.42,145.37,145.42,1800.0
2019-04-10 12:00:00,145.43,145.5,145.31,145.39,5414.0,145.43,145.5,145.31,145.39,5414.0
2019-04-10 12:05:00,145.39,145.41,145.35,145.36,2514.0,145.39,145.41,145.35,145.36,2514.0
2019-04-10 12:10:00,145.38,145.41,145.29,145.29,4212.0,145.38,145.41,145.29,145.29,4212.0
2019-04-10 12:15:00,145.25,145.3,145.22,145.3,6405.0,145.25,145.3,145.22,145.3,6405.0
2019-04-10 12:20:00,145.3,145.43,145.3,145.42,2700.0,145.3,145.43,145.3,145.42,2700.0
2019-04-10 12:25:00,145.42,145.47,145.41,145.44,2300.0,145.42,145.47,145.41,145.44,2300.0
2019-04-10 12:30:00,145.47,145.53,145.45,145.51,2600.0,145.47,145.53,145.45,145.51,2600.0
2019-04-10 12:35:00,145.48,145.48,145.43,145.48,2800.0,145.48,145.48,145.43,145.48,2800.0
2019-04-10 12:40:00,145.48,145.56,145.48,145.51,4515.0,145.48,145.56,145.48,145.51,4515.0
2019-04-10 12:45:00,145.48,145.5,145.47,145.5,1300.0,145.48,145.5,145.47,145.5,1300.0
2019-04-10 12:50:00,145.5,145.68,145.5,145.68,3301.0,145.5,145.68,145.5,145.68,3301.0
2019-04-10 12:55:00,145.69,145.7,145.6,145.62,1900.0,145.69,145.7,145.6,145.62,1900.0
2019-04-10 13:00:00,145.62,145.64,145.48,145.56,7407.0,145.62,145.64,145.48,145.56,7407.0
2019-04-10 13:05:00,145.58,145.61,145.51,145.52,3443.0,145.58,145.61,145.51,145.52,3443.0
2019-04-10 13:10:00,145.52,145.58,145.52,145.56,1700.0,145.52,145.58,145.52,145.56,1700.0
2019-04-10 13:15:00,145.55,145.57,145.55,145.56,779.0,145.55,145.57,145.55,145.56,779.0
2019-04-10 13:20:00,145.6,145.6,145.4,145.4,6474.0,145.6,145.6,145.4,145.4,6474.0
2019-04-10 13:25:00,145.4,145.48,145.4,145.45,3611.0,145.4,145.48,145.4,145.45,3611.0
2019-04-10 13:30:00,145.48,145.54,145.38,145.38,3140.0,145.48,145.54,145.38,145.38,3140.0
2019-04-10 13:35:00,145.4,145.5,145.4,145.48,3909.0,145.4,145.5,145.4,145.48,3909.0
2019-04-10 13:40:00,145.48,145.54,145.43,145.51,2900.0,145.48,145.54,145.43,145.51,2900.0
2019-04-10 13:45:00,145.48,145.48,145.29,145.33,5050.0,145.48,145.48,145.29,145.33,5050.0
2019-04-10 13:50:00,145.34,145.4,145.31,145.4,4903.0,145.34,145.4,145.31,145.4,4903.0
2019-04-10 13:55:00,145.4,145.4,145.29,145.3,112700.0,145.4,145.4,145.29,145.3,112700.0
2019-04-10 14:00:00,145.31,145.45,145.3,145.41,4668.0,145.31,145.45,145.3,145.41,4668.0
2019-04-10 14:05:00,145.44,145.44,145.32,145.4,3430.0,145.44,145.44,145.32,145.4,3430.0
2019-04-10 14:10:00,145.33,145.36,145.06,145.06,4197.0,145.33,145.36,145.06,145.06,4197.0
2019-04-10 14:15:00,145.1,145.22,145.09,145.1,4181.0,145.1,145.22,145.09,145.1,4181.0
2019-04-10 14:20:00,145.05,145.05,144.84,144.91,5772.0,145.05,145.05,144.84,144.91,5772.0
2019-04-10 14:25:00,144.93,145.02,144.91,145.02,5179.0,144.93,145.02,144.91,145.02,5179.0
2019-04-10 14:30:00,145.01,145.01,144.93,144.95,3200.0,145.01,145.01,144.93,144.95,3200.0
2019-04-10 14:35:00,144.97,145.1,144.97,145.05,3024.0,144.97,145.1,144.97,145.05,3024.0
2019-04-10 14:40:00,145.04,145.2,145.04,145.19,9197.0,145.04,145.2,145.04,145.19,9197.0
2019-04-10 14:45:00,145.2,145.27,145.17,145.27,3830.0,145.2,145.27,145.17,145.27,3830.0
2019-04-10 14:50:00,145.3,145.4,145.29,145.31,11395.0,145.3,145.4,145.29,145.31,11395.0
2019-04-10 14:55:00,145.28,145.28,145.18,145.24,10339.0,145.28,145.28,145.18,145.24,10339.0
2019-04-10 15:00:00,145.24,145.45,145.24,145.33,8391.0,145.24,145.45,145.24,145.33,8391.0
2019-04-10 15:05:00,145.3,145.35,145.2,145.35,6184.0,145.3,145.35,145.2,145.35,6184.0
2019-04-10 15:10:00,145.35,145.38,145.26,145.31,7743.0,145.35,145.38,145.26,145.31,7743.0
2019-04-10 15:15:00,145.3,145.3,145.06,145.17,16105.0,145.3,145.3,145.06,145.17,16105.0
2019-04-10 15:20:00,145.15,145.2,145.13,145.13,7183.0,145.15,145.2,145.13,145.13,7183.0
2019-04-10 15:25:00,145.14,145.2,145.07,145.17,16562.0,145.14,145.2,145.07,145.17,16562.0
2019-04-10 15:30:00,145.16,145.16,145.05,145.09,9780.0,145.16,145.16,145.05,145.09,9780.0
2019-04-10 15:35:00,145.11,145.13,145.04,145.04,14601.0,145.11,145.13,145.04,145.04,14601.0
2019-04-10 15:40:00,145.04,145.1,145.03,145.09,6015.0,145.04,145.1,145.03,145.09,6015.0
2019-04-10 15:45:00,145.08,145.12,144.92,144.94,17401.0,145.08,145.12,144.92,144.94,17401.0
2019-04-10 15:50:00,144.96,145.0,144.73,144.73,32011.0,144.96,145.0,144.73,144.73,32011.0
2019-04-10 15:55:00,144.73,144.85,144.6,144.82,131709.0,144.73,144.85,144.6,144.82,131709.0
2019-04-11 09:30:00,144.85,144.85,144.28,144.28,19481.0,144.85,144.85,144.28,144.28,19481.0
2019-04-11 09:35:00,144.2,144.3,143.86,144.2,2909.0,144.2,144.3,143.86,144.2,2909.0
2019-04-11 09:40:00,144.1,144.19,144.0,144.01,4306.0,144.1,144.19,144.0,144.01,4306.0
2019-04-11 09:45:00,144.09,144.11,143.69,143.84,3560.0,144.09,144.11,143.69,143.84,3560.0
2019-04-11 09:50:00,143.93,143.96,143.46,143.52,2911.0,143.93,143.96,143.46,143.52,2911.0
2019-04-11 09:55:00,143.36,143.88,143.36,143.69,6100.0,143.36,143.88,143.36,143.69,6100.0
2019-04-11 10:00:00,143.66,143.9,143.65,143.8,7253.0,143.66,143.9,143.65,143.8,7253.0
2019-04-11 10:05:00,143.9,143.9,143.65,143.72,2000.0,143.9,143.9,143.65,143.72,2000.0
2019-04-11 10:10:00,143.68,143.72,143.33,143.33,7094.0,143.68,143.72,143.33,143.33,7094.0
2019-04-11 10:15:00,143.48,143.8,143.42,143.8,151203.0,143.48,143.8,143.42,143.8,151203.0
2019-04-11 10:20:00,143.74,143.74,143.51,143.61,5942.0,143.74,143.74,143.51,143.61,5942.0
2019-04-11 10:25:00,143.64,143.8,143.62,143.77,4087.0,143.64,143.8,143.62,143.77,4087.0
2019-04-11 10:30:00,143.74,143.74,143.4,143.46,4647.0,143.74,143.74,143.4,143.46,4647.0
2019-04-11 10:35:00,143.48,143.53,143.42,143.47,3835.0,143.48,143.53,143.42,143.47,3835.0
2019-04-11 10:40:00,143.44,143.6,143.42,143.52,3000.0,143.44,143.6,143.42,143.52,3000.0
2019-04-11 10:45:00,143.51,143.53,143.4,143.44,3268.0,143.51,143.53,143.4,143.44,3268.0
2019-04-11 10:50:00,143.39,143.63,143.36,143.48,14874.0,143.39,143.63,143.36,143.48,14874.0
2019-04-11 10:55:00,143.46,143.57,143.33,143.55,22797.0,143.46,143.57,143.33,143.55,22797.0
2019-04-11 11:00:00,143.55,143.72,143.55,143.72,8900.0,143.55,143.72,143.55,143.72,8900.0
2019-04-11 11:05:00,143.79,143.79,143.69,143.71,1700.0,143.79,143.79,143.69,143.71,1700.0
2019-04-11 11:10:00,143.72,143.77,143.65,143.77,3532.0,143.72,143.77,143.65,143.77,3532.0
2019-04-11 11:15:00,143.79,143.86,143.75,143.86,3100.0,143.79,143.86,143.75,143.86,3100.0
2019-04-11 11:20:00,143.9,144.08,143.88,144.04,2194.0,143.9,144.08,143.88,144.04,2194.0
2019-04-11 11:25:00,144.0,144.2,143.92,144.13,3417.0,144.0,144.2,143.92,144.13,3417.0
2019-04-11 11:30:00,144.15,144.31,144.08,144.31,3025.0,144.15,144.31,144.08,144.31,3025.0
2019-04-11 11:35:00,144.17,144.32,144.17,144.19,1447.0,144.17,144.32,144.17,144.19,1447.0
2019-04-11 11:40:00,144.12,144.12,143.9,144.04,2790.0,144.12,144.12,143.9,144.04,2790.0
2019-04-11 11:45:00,143.96,144.03,143.91,143.92,1500.0,143.96,144.03,143.91,143.92,1500.0
2019-04-11 11:50:00,143.92,143.92,143.75,143.87,1608.0,143.92,143.92,143.75,143.87,1608.0
2019-04-11 11:55:00,143.81,143.98,143.81,143.95,1000.0,143.81,143.98,143.81,143.95,1000.0
2019-04-11 12:00:00,143.95,144.02,143.94,143.99,2270.0,143.95,144.02,143.94,143.99,2270.0
2019-04-11 12:05:00,143.99,144.01,143.95,144.01,1685.0,143.99,144.01,143.95,144.01,1685.0
2019-04-11 12:10:00,144.01,144.05,143.93,143.97,5189.0,144.01,144.05,143.93,143.97,5189.0
2019-04-11 12:15:00,144.02,144.02,143.96,143.98,2404.0,144.02,144.02,143.96,143.98,2404.0
2019-04-11 12:20:00,143.93,144.01,143.85,144.0,4106.0,143.93,144.01,143.85,144.0,4106.0
2019-04-11 12:25:00,143.97,143.97,143.83,143.83,2556.0,143.97,143.97,143.83,143.83,2556.0
2019-04-11 12:30:00,143.84,143.93,143.78,143.89,2290.0,143.84,143.93,143.78,143.89,2290.0
2019-04-11 12:35:00,143.94,143.95,143.89,143.95,5322.0,143.94,143.95,143.89,143.95,5322.0
2019-04-11 12:40:00,143.92,143.97,143.89,143.92,2469.0,143.92,143.97,143.89,143.92,2469.0
2019-04-11 12:45:00,143.95,144.01,143.92,143.98,1779.0,143.95,144.01,143.92,143.98,1779.0
2019-04-11 12:50:00,144.03,144.08,144.03,144.04,2900.0,144.03,144.08,144.03,144.04,2900.0
2019-04-11 12:55:00,144.02,144.06,143.97,143.97,1904.0,144.02,144.06,143.97,143.97,1904.0
2019-04-11 13:00:00,143.97,144.06,143.95,144.04,2001.0,143.97,144.06,143.95,144.04,2001.0
2019-04-11 13:05:00,144.05,144.05,143.89,143.97,4562.0,144.05,144.05,143.89,143.97,4562.0
2019-04-11 13:10:00,143.93,143.94,143.88,143.88,2190.0,143.93,143.94,143.88,143.88,2190.0
2019-04-11 13:15:00,143.92,143.94,143.78,143.78,2100.0,143.92,143.94,143.78,143.78,2100.0
2019-04-11 13:20:00,143.8,143.85,143.72,143.72,5611.0,143.8,143.85,143.72,143.72,5611.0
2019-04-11 13:25:00,143.72,143.72,143.63,143.68,3865.0,143.72,143.72,143.63,143.68,3865.0
2019-04-11 13:30:00,143.7,143.7,143.49,143.52,3029.0,143.7,143.7,143.49,143.52,3029.0
2019-04-11 13:35:00,143.52,143.52,143.34,143.34,2302.0,143.52,143.52,143.34,143.34,2302.0
2019-04-11 13:40:00,143.36,143.36,143.24,143.27,7692.0,143.36,143.36,143.24,143.27,7692.0
2019-04-11 13:45:00,143.25,143.26,143.15,143.15,5741.0,143.25,143.26,143.15,143.15,5741.0
2019-04-11 13:50:00,143.15,143.2,143.13,143.14,3684.0,143.15,143.2,143.13,143.14,3684.0
2019-04-11 13:55:00,143.13,143.18,143.08,143.14,4431.0,143.13,143.18,143.08,143.14,4431.0
2019-04-11 14:00:00,143.15,143.16,143.1,143.13,3230.0,143.15,143.16,143.1,143.13,3230.0
2019-04-11 14:05:00,143.13,143.2,143.06,143.14,5848.0,143.13,143.2,143.06,143.14,5848.0
2019-04-11 14:10:00,143.13,143.24,143.13,143.15,2939.0,143.13,143.24,143.13,143.15,2939.0
2019-04-11 14:15:00,143.13,143.14,142.93,142.95,10140.0,143.13,143.14,142.93,142.95,10140.0
2019-04-11 14:20:00,142.9,143.02,142.88,142.96,6611.0,142.9,143.02,142.88,142.96,6611.0
2019-04-11 14:25:00,142.89,142.92,142.83,142.84,3442.0,142.89,142.92,142.83,142.84,3442.0
2019-04-11 14:30:00,142.84,142.98,142.84,142.98,3969.0,142.84,142.98,142.84,142.98,3969.0
2019-04-11 14:35:00,142.93,142.96,142.92,142.95,4185.0,142.93,142.96,142.92,142.95,4185.0
2019-04-11 14:40:00,142.95,143.03,142.95,143.02,6307.0,142.95,143.03,142.95,143.02,6307.0
2019-04-11 14:45:00,143.02,143.04,142.98,142.99,6186.0,143.02,143.04,142.98,142.99,6186.0
2019-04-11 14:50:00,142.98,142.98,142.9,142.9,6148.0,142.98,142.98,142.9,142.9,6148.0
2019-04-11 14:55:00,142.89,142.91,142.85,142.89,7484.0,142.89,142.91,142.85,142.89,7484.0
2019-04-11 15:00:00,142.88,143.01,142.88,142.99,6936.0,142.88,143.01,142.88,142.99,6936.0
2019-04-11 15:05:00,143.0,143.01,142.95,142.98,8936.0,143.0,143.01,142.95,142.98,8936.0
2019-04-11 15:10:00,142.98,143.01,142.95,142.97,8894.0,142.98,143.01,142.95,142.97,8894.0
2019-04-11 15:15:00,142.95,142.97,142.91,142.96,6979.0,142.95,142.97,142.91,142.96,6979.0
2019-04-11 15:20:00,142.95,142.97,142.89,142.89,10537.0,142.95,142.97,142.89,142.89,10537.0
2019-04-11 15:25:00,142.89,142.91,142.76,142.76,10893.0,142.89,142.91,142.76,142.76,10893.0
2019-04-11 15:30:00,142.76,142.85,142.74,142.85,17806.0,142.76,142.85,142.74,142.85,17806.0
2019-04-11 15:35:00,142.86,143.03,142.86,142.94,16495.0,142.86,143.03,142.86,142.94,16495.0
2019-04-11 15:40:00,142.94,142.97,142.92,142.92,16817.0,142.94,142.97,142.92,142.92,16817.0
2019-04-11 15:45:00,142.93,143.17,142.93,143.17,23438.0,142.93,143.17,142.93,143.17,23438.0
2019-04-11 15:50:00,143.16,143.2,142.98,143.03,49640.0,143.16,143.2,142.98,143.03,49640.0
2019-04-11 15:55:00,143.0,143.28,143.0,143.18,52265.0,143.0,143.28,143.0,143.18,52265.0
2019-04-12 09:30:00,143.9,143.91,143.63,143.91,6679.0,143.9,143.91,143.63,143.91,6679.0
2019-04-12 09:35:00,143.94,143.95,143.44,143.62,14596.0,143.94,143.95,143.44,143.62,14596.0
2019-04-12 09:40:00,143.53,143.91,143.53,143.81,8892.0,143.53,143.91,143.53,143.81,8892.0
2019-04-12 09:45:00,143.85,143.94,143.6,143.75,47292.0,143.85,143.94,143.6,143.75,47292.0
2019-04-12 09:50:00,143.9,144.17,143.79,144.1,2715.0,143.9,144.17,143.79,144.1,2715.0
2019-04-12 09:55:00,144.13,144.43,144.05,144.43,2996.0,144.13,144.43,144.05,144.43,2996.0
2019-04-12 10:00:00,144.39,144.65,144.38,144.64,4408.0,144.39,144.65,144.38,144.64,4408.0
2019-04-12 10:05:00,144.62,144.62,144.39,144.39,3141.0,144.62,144.62,144.39,144.39,3141.0
2019-04-12 10:10:00,144.42,144.43,144.25,144.35,3710.0,144.42,144.43,144.25,144.35,3710.0
2019-04-12 10:15:00,144.37,144.56,144.37,144.56,1900.0,144.37,144.56,144.37,144.56,1900.0
2019-04-12 10:20:00,144.52,144.59,144.32,144.32,6275.0,144.52,144.59,144.32,144.32,6275.0
2019-04-12 10:25:00,144.37,144.62,144.36,144.52,2345.0,144.37,144.62,144.36,144.52,2345.0
2019-04-12 10:30:00,144.57,144.61,144.42,144.47,2697.0,144.57,144.61,144.42,144.47,2697.0
2019-04-12 10:35:00,144.49,144.53,144.27,144.27,4680.0,144.49,144.53,144.27,144.27,4680.0
2019-04-12 10:40:00,144.2,144.41,144.17,144.18,4429.0,144.2,144.41,144.17,144.18,4429.0
2019-04-12 10:45:00,144.22,144.29,144.19,144.22,3905.0,144.22,144.29,144.19,144.22,3905.0
2019-04-12 10:50:00,144.21,144.28,144.2,144.24,1100.0,144.21,144.28,144.2,144.24,1100.0
2019-04-12 10:55:00,144.27,144.27,144.0,144.08,2655.0,144.27,144.27,144.0,144.08,2655.0
2019-04-12 11:00:00,144.07,144.15,143.95,144.11,28000.0,144.07,144.15,143.95,144.11,28000.0
2019-04-12 11:05:00,144.1,144.14,143.85,143.86,5149.0,144.1,144.14,143.85,143.86,5149.0
2019-04-12 11:10:00,143.89,143.89,143.66,143.75,34030.0,143.89,143.89,143.66,143.75,34030.0
2019-04-12 11:15:00,143.71,143.78,143.66,143.67,4757.0,143.71,143.78,143.66,143.67,4757.0
2019-04-12 11:20:00,143.75,143.99,143.75,143.94,5239.0,143.75,143.99,143.75,143.94,5239.0
2019-04-12 11:25:00,143.99,144.07,143.91,144.07,9200.0,143.99,144.07,143.91,144.07,9200.0
2019-04-12 11:30:00,144.03,144.23,144.02,144.23,1900.0,144.03,144.23,144.02,144.23,1900.0
2019-04-12 11:35:00,144.24,144.24,144.08,144.13,3000.0,144.24,144.24,144.08,144.13,3000.0
2019-04-12 11:40:00,144.14,144.17,144.05,144.15,3588.0,144.14,144.17,144.05,144.15,3588.0
2019-04-12 11:45:00,144.12,144.15,144.04,144.08,3600.0,144.12,144.15,144.04,144.08,3600.0
2019-04-12 11:50:00,144.09,144.11,143.95,144.1,6802.0,144.09,144.11,143.95,144.1,6802.0
2019-04-12 11:55:00,144.08,144.18,144.02,144.1,3663.0,144.08,144.18,144.02,144.1,3663.0
2019-04-12 12:00:00,144.08,144.08,144.02,144.06,1600.0,144.08,144.08,144.02,144.06,1600.0
2019-04-12 12:05:00,144.06,144.09,143.97,144.04,2800.0,144.06,144.09,143.97,144.04,2800.0
2019-04-12 12:10:00,144.0,144.1,143.97,144.1,2729.0,144.0,144.1,143.97,144.1,2729.0
2019-04-12 12:15:00,144.06,144.15,144.06,144.07,4400.0,144.06,144.15,144.06,144.07,4400.0
2019-04-12 12:20:00,144.05,144.08,144.0,144.07,2100.0,144.05,144.08,144.0,144.07,2100.0
2019-04-12 12:25:00,144.04,144.05,143.95,144.0,4000.0,144.04,144.05,143.95,144.0,4000.0
2019-04-12 12:30:00,143.99,144.01,143.93,143.93,2300.0,143.99,144.01,143.93,143.93,2300.0
2019-04-12 12:35:00,143.94,143.94,143.81,143.89,3100.0,143.94,143.94,143.81,143.89,3100.0
2019-04-12 12:40:00,143.87,143.87,143.84,143.86,2141.0,143.87,143.87,143.84,143.86,2141.0
2019-04-12 12:45:00,143.86,143.87,143.8,143.81,2500.0,143.86,143.87,143.8,143.81,2500.0
2019-04-12 12:50:00,143.82,143.97,143.8,143.94,3100.0,143.82,143.97,143.8,143.94,3100.0
2019-04-12 12:55:00,143.92,143.92,143.86,143.89,1100.0,143.92,143.92,143.86,143.89,1100.0
2019-04-12 13:00:00,143.91,143.94,143.88,143.91,4048.0,143.91,143.94,143.88,143.91,4048.0
2019-04-12 13:05:00,143.94,144.0,143.87,143.87,3400.0,143.94,144.0,143.87,143.87,3400.0
2019-04-12 13:10:00,143.86,143.96,143.83,143.88,3287.0,143.86,143.96,143.83,143.88,3287.0
2019-04-12 13:15:00,143.88,144.0,143.87,144.0,2912.0,143.88,144.0,143.87,144.0,2912.0
2019-04-12 13:20:00,144.0,144.0,143.91,143.98,8019.0,144.0,144.0,143.91,143.98,8019.0
2019-04-12 13:25:00,143.98,143.98,143.77,143.79,2117.0,143.98,143.98,143.77,143.79,2117.0
2019-04-12 13:30:00,143.81,143.86,143.79,143.81,999.0,143.81,143.86,143.79,143.81,999.0
2019-04-12 13:35:00,143.78,143.79,143.71,143.73,3483.0,143.78,143.79,143.71,143.73,3483.0
2019-04-12 13:40:00,143.72,143.72,143.56,143.64,2100.0,143.72,143.72,143.56,143.64,2100.0
2019-04-12 13:45:00,143.64,143.67,143.64,143.65,435.0,143.64,143.67,143.64,143.65,435.0
2019-04-12 13:50:00,143.66,143.7,143.64,143.65,3731.0,143.66,143.7,143.64,143.65,3731.0
2019-04-12 13:55:00,143.63,143.64,143.48,143.48,2500.0,143.63,143.64,143.48,143.48,2500.0
2019-04-12 14:00:00,143.44,143.62,143.44,143.57,3398.0,143.44,143.62,143.44,143.57,3398.0
2019-04-12 14:05:00,143.56,143.62,143.56,143.58,1300.0,143.56,143.62,143.56,143.58,1300.0
2019-04-12 14:10:00,143.61,143.62,143.4,143.4,6320.0,143.61,143.62,143.4,143.4,6320.0
2019-04-12 14:15:00,143.34,143.35,143.25,143.26,800.0,143.34,143.35,143.25,143.26,800.0
2019-04-12 14:20:00,143.2,143.22,143.14,143.19,4655.0,143.2,143.22,143.14,143.19,4655.0
2019-04-12 14:25:00,143.2,143.2,142.97,143.02,4100.0,143.2,143.2,142.97,143.02,4100.0
2019-04-12 14:30:00,143.04,143.11,142.99,143.01,2564.0,143.04,143.11,142.99,143.01,2564.0
2019-04-12 14:35:00,143.0,143.02,142.87,142.9,6100.0,143.0,143.02,142.87,142.9,6100.0
2019-04-12 14:40:00,142.89,142.91,142.77,142.85,4100.0,142.89,142.91,142.77,142.85,4100.0
2019-04-12 14:45:00,142.84,142.86,142.58,142.65,10007.0,142.84,142.86,142.58,142.65,10007.0
2019-04-12 14:50:00,142.64,142.66,142.45,142.56,7455.0,142.64,142.66,142.45,142.56,7455.0
2019-04-12 14:55:00,142.57,142.69,142.57,142.63,4814.0,142.57,142.69,142.57,142.63,4814.0
2019-04-12 15:00:00,142.62,142.72,142.62,142.72,2950.0,142.62,142.72,142.62,142.72,2950.0
2019-04-12 15:05:00,142.73,142.77,142.69,142.77,2800.0,142.73,142.77,142.69,142.77,2800.0
2019-04-12 15:10:00,142.77,142.79,142.74,142.78,1600.0,142.77,142.79,142.74,142.78,1600.0
2019-04-12 15:15:00,142.77,142.77,142.65,142.65,5108.0,142.77,142.77,142.65,142.65,5108.0
2019-04-12 15:20:00,142.62,142.64,142.58,142.62,2710.0,142.62,142.64,142.58,142.62,2710.0
2019-04-12 15:25:00,142.64,142.65,142.5,142.55,5783.0,142.64,142.65,142.5,142.55,5783.0
2019-04-12 15:30:00,142.54,142.69,142.46,142.67,9616.0,142.54,142.69,142.46,142.67,9616.0
2019-04-12 15:35:00,142.66,142.67,142.56,142.64,10837.0,142.66,142.67,142.56,142.64,10837.0
2019-04-12 15:40:00,142.63,142.76,142.62,142.76,10748.0,142.63,142.76,142.62,142.76,10748.0
2019-04-12 15:45:00,142.75,142.76,142.61,142.63,16332.0,142.75,142.76,142.61,142.63,16332.0
2019-04-12 15:50:00,142.64,142.64,142.35,142.36,22163.0,142.64,142.64,142.35,142.36,22163.0
2019-04-12 15:55:00,142.38,142.58,142.38,142.51,44142.0,142.38,142.58,142.38,142.51,44142.0
2019-04-15 09:30:00,142.5,143.15,142.25,142.53,8205.0,142.5,143.15,142.25,142.53,8205.0
2019-04-15 09:35:00,142.43,142.62,142.29,142.46,7238.0,142.43,142.62,142.29,142.46,7238.0
2019-04-15 09:40:00,142.5,142.5,142.09,142.32,13122.0,142.5,142.5,142.09,142.32,13122.0
2019-04-15 09:45:00,142.34,142.41,142.11,142.11,8762.0,142.34,142.41,142.11,142.11,8762.0
2019-04-15 09:50:00,142.1,142.1,141.83,141.83,5730.0,142.1,142.1,141.83,141.83,5730.0
2019-04-15 09:55:00,141.86,141.87,141.55,141.55,4924.0,141.86,141.87,141.55,141.55,4924.0
2019-04-15 10:00:00,141.53,141.53,141.31,141.36,9649.0,141.53,141.53,141.31,141.36,9649.0
2019-04-15 10:05:00,141.36,141.4,141.23,141.29,9812.0,141.36,141.4,141.23,141.29,9812.0
2019-04-15 10:10:00,141.28,141.38,141.22,141.31,5250.0,141.28,141.38,141.22,141.31,5250.0
2019-04-15 10:15:00,141.28,141.3,141.08,141.12,5823.0,141.28,141.3,141.08,141.12,5823.0
2019-04-15 10:20:00,141.03,141.13,140.83,140.99,21903.0,141.03,141.13,140.83,140.99,21903.0
2019-04-15 10:25:00,140.99,140.99,140.91,140.91,6927.0,140.99,140.99,140.91,140.91,6927.0
2019-04-15 10:30:00,140.95,141.06,140.94,140.96,4771.0,140.95,141.06,140.94,140.96,4771.0
2019-04-15 10:35:00,140.99,141.0,140.61,140.66,6988.0,140.99,141.0,140.61,140.66,6988.0
2019-04-15 10:40:00,140.71,140.73,140.59,140.63,7157.0,140.71,140.73,140.59,140.63,7157.0
2019-04-15 10:45:00,140.66,140.81,140.65,140.8,13739.0,140.66,140.81,140.65,140.8,13739.0
2019-04-15 10:50:00,140.8,141.16,140.77,141.16,8160.0,140.8,141.16,140.77,141.16,8160.0
2019-04-15 10:55:00,141.16,141.47,141.11,141.37,6315.0,141.16,141.47,141.11,141.37,6315.0
2019-04-15 11:00:00,141.37,141.4,141.28,141.28,10522.0,141.37,141.4,141.28,141.28,10522.0
2019-04-15 11:05:00,141.26,141.27,141.11,141.15,5982.0,141.26,141.27,141.11,141.15,5982.0
2019-04-15 11:10:00,141.15,141.18,141.0,141.02,5352.0,141.15,141.18,141.0,141.02,5352.0
2019-04-15 11:15:00,141.04,141.19,140.97,141.18,4331.0,141.04,141.19,140.97,141.18,4331.0
2019-04-15 11:20:00,141.18,141.24,141.13,141.24,4200.0,141.18,141.24,141.13,141.24,4200.0
2019-04-15 11:25:00,141.23,141.25,141.1,141.1,6589.0,141.23,141.25,141.1,141.1,6589.0
2019-04-15 11:30:00,141.12,141.12,140.89,140.94,3453.0,141.12,141.12,140.89,140.94,3453.0
2019-04-15 11:35:00,140.89,140.89,140.8,140.81,2812.0,140.89,140.89,140.8,140.81,2812.0
2019-04-15 11:40:00,140.86,140.92,140.67,140.68,3103.0,140.86,140.92,140.67,140.68,3103.0
2019-04-15 11:45:00,140.72,140.83,140.71,140.83,1600.0,140.72,140.83,140.71,140.83,1600.0
2019-04-15 11:50:00,140.83,140.91,140.76,140.88,6901.0,140.83,140.91,140.76,140.88,6901.0
2019-04-15 11:55:00,140.92,141.02,140.9,140.9,2200.0,140.92,141.02,140.9,140.9,2200.0
2019-04-15 12:00:00,140.91,140.91,140.79,140.79,3203.0,140.91,140.91,140.79,140.79,3203.0
2019-04-15 12:05:00,140.81,140.81,140.71,140.71,4004.0,140.81,140.81,140.71,140.71,4004.0
2019-04-15 12:10:00,140.7,140.71,140.61,140.69,13349.0,140.7,140.71,140.61,140.69,13349.0
2019-04-15 12:15:00,140.7,140.74,140.6,140.7,6712.0,140.7,140.74,140.6,140.7,6712.0
2019-04-15 12:20:00,140.7,140.72,140.54,140.68,34793.0,140.7,140.72,140.54,140.68,34793.0
2019-04-15 12:25:00,140.7,140.74,140.66,140.74,4742.0,140.7,140.74,140.66,140.74,4742.0
2019-04-15 12:30:00,140.75,140.83,140.75,140.76,14770.0,140.75,140.83,140.75,140.76,14770.0
2019-04-15 12:35:00,140.74,140.84,140.73,140.8,8190.0,140.74,140.84,140.73,140.8,8190.0
2019-04-15 12:40:00,140.81,140.98,140.79,140.97,17655.0,140.81,140.98,140.79,140.97,17655.0
2019-04-15 12:45:00,140.96,141.12,140.96,141.12,600.0,140.96,141.12,140.96,141.12,600.0
2019-04-15 12:50:00,141.1,141.11,140.99,141.03,3615.0,141.1,141.11,140.99,141.03,3615.0
2019-04-15 12:55:00,141.03,141.04,140.97,141.02,2854.0,141.03,141.04,140.97,141.02,2854.0
2019-04-15 13:00:00,140.99,141.03,140.91,141.03,4313.0,140.99,141.03,140.91,141.03,4313.0
2019-04-15 13:05:00,141.05,141.07,141.01,141.01,4519.0,141.05,141.07,141.01,141.01,4519.0
2019-04-15 13:10:00,140.99,141.13,140.98,141.06,6091.0,140.99,141.13,140.98,141.06,6091.0
2019-04-15 13:15:00,141.07,141.1,140.99,140.99,2143.0,141.07,141.1,140.99,140.99,2143.0
2019-04-15 13:20:00,141.02,141.07,141.0,141.01,11342.0,141.02,141.07,141.0,141.01,11342.0
2019-04-15 13:25:00,141.02,141.06,141.0,141.0,3200.0,141.02,141.06,141.0,141.0,3200.0
2019-04-15 13:30:00,141.03,141.06,140.92,140.93,5207.0,141.03,141.06,140.92,140.93,5207.0
2019-04-15 13:35:00,140.93,140.95,140.88,140.95,2002.0,140.93,140.95,140.88,140.95,2002.0
2019-04-15 13:40:00,140.92,141.07,140.92,141.0,9102.0,140.92,141.07,140.92,141.0,9102.0
2019-04-15 13:45:00,141.02,141.04,140.97,141.03,3600.0,141.02,141.04,140.97,141.03,3600.0
2019-04-15 13:50:00,141.03,141.03,140.9,140.9,2642.0,141.03,141.03,140.9,140.9,2642.0
2019-04-15 13:55:00,140.93,140.95,140.9,140.95,1586.0,140.93,140.95,140.9,140.95,1586.0
2019-04-15 14:00:00,140.98,141.01,140.92,140.97,3788.0,140.98,141.01,140.92,140.97,3788.0
2019-04-15 14:05:00,141.0,141.01,140.94,140.98,3800.0,141.0,141.01,140.94,140.98,3800.0
2019-04-15 14:10:00,140.98,140.99,140.83,140.99,4722.0,140.98,140.99,140.83,140.99,4722.0
2019-04-15 14:15:00,141.0,141.01,140.91,140.95,3971.0,141.0,141.01,140.91,140.95,3971.0
2019-04-15 14:20:00,140.96,141.02,140.91,141.01,6200.0,140.96,141.02,140.91,141.01,6200.0
2019-04-15 14:25:00,141.01,141.01,140.95,140.97,1847.0,141.01,141.01,140.95,140.97,1847.0
2019-04-15 14:30:00,140.96,141.12,140.96,141.07,6487.0,140.96,141.12,140.96,141.07,6487.0
2019-04-15 14:35:00,141.09,141.09,140.97,141.0,3565.0,141.09,141.09,140.97,141.0,3565.0
2019-04-15 14:40:00,141.06,141.24,141.06,141.23,5425.0,141.06,141.24,141.06,141.23,5425.0
2019-04-15 14:45:00,141.21,141.21,141.05,141.06,2200.0,141.21,141.21,141.05,141.06,2200.0
2019-04-15 14:50:00,141.04,141.09,140.87,140.94,11652.0,141.04,141.09,140.87,140.94,11652.0
2019-04-15 14:55:00,140.94,140.97,140.89,140.96,5362.0,140.94,140.97,140.89,140.96,5362.0
2019-04-15 15:00:00,140.99,140.99,140.87,140.9,8953.0,140.99,140.99,140.87,140.9,8953.0
2019-04-15 15:05:00,140.9,141.0,140.89,140.96,5738.0,140.9,141.0,140.89,140.96,5738.0
2019-04-15 15:10:00,141.0,141.0,140.91,140.97,4583.0,141.0,141.0,140.91,140.97,4583.0
2019-04-15 15:15:00,140.96,141.01,140.94,140.97,6700.0,140.96,141.01,140.94,140.97,6700.0
2019-04-15 15:20:00,140.98,140.99,140.87,140.89,4925.0,140.98,140.99,140.87,140.89,4925.0
2019-04-15 15:25:00,140.89,140.9,140.82,140.88,7422.0,140.89,140.9,140.82,140.88,7422.0
2019-04-15 15:30:00,140.89,140.94,140.85,140.94,8697.0,140.89,140.94,140.85,140.94,8697.0
2019-04-15 15:35:00,140.94,140.94,140.85,140.89,8044.0,140.94,140.94,140.85,140.89,8044.0
2019-04-15 15:40:00,140.9,140.92,140.8,140.81,11873.0,140.9,140.92,140.8,140.81,11873.0
2019-04-15 15:45:00,140.81,140.86,140.64,140.86,49816.0,140.81,140.86,140.64,140.86,49816.0
2019-04-15 15:50:00,140.86,140.97,140.66,140.94,39110.0,140.86,140.97,140.66,140.94,39110.0
2019-04-15 15:55:00,140.96,141.06,140.85,141.06,64948.0,140.96,141.06,140.85,141.06,64948.0
2019-04-16 09:30:00,142.4,142.48,141.62,142.45,7182.0,142.4,142.48,141.62,142.45,7182.0
2019-04-16 09:35:00,142.35,142.42,141.8,142.07,3025.0,142.35,142.42,141.8,142.07,3025.0
2019-04-16 09:40:00,142.2,142.2,141.73,141.85,2828.0,142.2,142.2,141.73,141.85,2828.0
2019-04-16 09:45:00,141.84,141.85,141.33,141.39,4900.0,141.84,141.85,141.33,141.39,4900.0
2019-04-16 09:50:00,141.34,141.65,141.34,141.65,3100.0,141.34,141.65,141.34,141.65,3100.0
2019-04-16 09:55:00,141.55,141.56,141.36,141.49,10605.0,141.55,141.56,141.36,141.49,10605.0
2019-04-16 10:00:00,141.6,141.9,141.6,141.8,3863.0,141.6,141.9,141.6,141.8,3863.0
2019-04-16 10:05:00,141.82,141.88,141.65,141.68,3000.0,141.82,141.88,141.65,141.68,3000.0
2019-04-16 10:10:00,141.79,141.83,141.69,141.7,1500.0,141.79,141.83,141.69,141.7,1500.0
2019-04-16 10:15:00,141.69,141.89,141.69,141.82,7795.0,141.69,141.89,141.69,141.82,7795.0
2019-04-16 10:20:00,141.79,141.83,141.65,141.65,3700.0,141.79,141.83,141.65,141.65,3700.0
2019-04-16 10:25:00,141.64,141.75,141.5,141.68,5410.0,141.64,141.75,141.5,141.68,5410.0
2019-04-16 10:30:00,141.72,141.72,141.48,141.48,2200.0,141.72,141.72,141.48,141.48,2200.0
2019-04-16 10:35:00,141.52,141.73,141.51,141.69,4913.0,141.52,141.73,141.51,141.69,4913.0
2019-04-16 10:40:00,141.69,141.74,141.46,141.46,3120.0,141.69,141.74,141.46,141.46,3120.0
2019-04-16 10:45:00,141.47,141.51,141.37,141.38,4315.0,141.47,141.51,141.37,141.38,4315.0
2019-04-16 10:50:00,141.33,141.38,141.23,141.34,2915.0,141.33,141.38,141.23,141.34,2915.0
2019-04-16 10:55:00,141.26,141.39,141.21,141.22,5679.0,141.26,141.39,141.21,141.22,5679.0
2019-04-16 11:00:00,141.23,141.25,141.03,141.17,3202.0,141.23,141.25,141.03,141.17,3202.0
2019-04-16 11:05:00,141.11,141.25,141.08,141.11,2800.0,141.11,141.25,141.08,141.11,2800.0
2019-04-16 11:10:00,141.13,141.15,141.01,141.11,6379.0,141.13,141.15,141.01,141.11,6379.0
2019-04-16 11:15:00,141.1,141.1,140.94,140.98,5480.0,141.1,141.1,140.94,140.98,5480.0
2019-04-16 11:20:00,140.93,141.2,140.93,141.2,3407.0,140.93,141.2,140.93,141.2,3407.0
2019-04-16 11:25:00,141.12,141.12,140.93,140.95,3062.0,141.12,141.12,140.93,140.95,3062.0
2019-04-16 11:30:00,140.95,140.99,140.73,140.99,3500.0,140.95,140.99,140.73,140.99,3500.0
2019-04-16 11:35:00,141.0,141.0,140.9,140.96,3700.0,141.0,141.0,140.9,140.96,3700.0
2019-04-16 11:40:00,140.97,140.98,140.91,140.92,4453.0,140.97,140.98,140.91,140.92,4453.0
2019-04-16 11:45:00,140.91,140.91,140.77,140.8,4113.0,140.91,140.91,140.77,140.8,4113.0
2019-04-16 11:50:00,140.78,140.78,140.66,140.68,6527.0,140.78,140.78,140.66,140.68,6527.0
2019-04-16 11:55:00,140.66,140.66,140.39,140.4,3300.0,140.66,140.66,140.39,140.4,3300.0
2019-04-16 12:00:00,140.37,140.53,140.37,140.43,3784.0,140.37,140.53,140.37,140.43,3784.0
2019-04-16 12:05:00,140.42,140.63,140.42,140.51,3404.0,140.42,140.63,140.42,140.51,3404.0
2019-04-16 12:10:00,140.45,140.46,140.4,140.43,5930.0,140.45,140.46,140.4,140.43,5930.0
2019-04-16 12:15:00,140.44,140.47,140.3,140.31,11015.0,140.44,140.47,140.3,140.31,11015.0
2019-04-16 12:20:00,140.33,140.34,140.24,140.29,5107.0,140.33,140.34,140.24,140.29,5107.0
2019-04-16 12:25:00,140.31,140.35,140.23,140.27,4801.0,140.31,140.35,140.23,140.27,4801.0
2019-04-16 12:30:00,140.3,140.34,140.18,140.19,4469.0,140.3,140.34,140.18,140.19,4469.0
2019-04-16 12:35:00,140.19,140.19,140.09,140.09,1600.0,140.19,140.19,140.09,140.09,1600.0
2019-04-16 12:40:00,140.07,140.13,140.04,140.1,4929.0,140.07,140.13,140.04,140.1,4929.0
2019-04-16 12:45:00,140.14,140.19,140.09,140.19,3711.0,140.14,140.19,140.09,140.19,3711.0
2019-04-16 12:50:00,140.2,140.21,140.13,140.19,7664.0,140.2,140.21,140.13,140.19,7664.0
2019-04-16 12:55:00,140.19,140.23,140.15,140.15,2900.0,140.19,140.23,140.15,140.15,2900.0
2019-04-16 13:00:00,140.14,140.16,140.08,140.08,4593.0,140.14,140.16,140.08,140.08,4593.0
2019-04-16 13:05:00,140.09,140.2,140.09,140.17,2200.0,140.09,140.2,140.09,140.17,2200.0
2019-04-16 13:10:00,140.16,140.16,140.08,140.09,1600.0,140.16,140.16,140.08,140.09,1600.0
2019-04-16 13:15:00,140.08,140.08,140.03,140.06,1063.0,140.08,140.08,140.03,140.06,1063.0
2019-04-16 13:20:00,140.08,140.11,140.01,140.02,5608.0,140.08,140.11,140.01,140.02,5608.0
2019-04-16 13:25:00,140.0,140.03,139.97,139.97,3019.0,140.0,140.03,139.97,139.97,3019.0
2019-04-16 13:30:00,139.95,140.0,139.91,140.0,2939.0,139.95,140.0,139.91,140.0,2939.0
2019-04-16 13:35:00,140.02,140.02,139.85,139.85,1604.0,140.02,140.02,139.85,139.85,1604.0
2019-04-16 13:40:00,139.81,139.81,139.64,139.64,1683.0,139.81,139.81,139.64,139.64,1683.0
2019-04-16 13:45:00,139.62,139.65,139.54,139.55,18697.0,139.62,139.65,139.54,139.55,18697.0
2019-04-16 13:50:00,139.54,139.56,139.33,139.4,5225.0,139.54,139.56,139.33,139.4,5225.0
2019-04-16 13:55:00,139.4,139.4,139.24,139.34,5960.0,139.4,139.4,139.24,139.34,5960.0
2019-04-16 14:00:00,139.3,139.3,139.02,139.02,6102.0,139.3,139.3,139.02,139.02,6102.0
2019-04-16 14:05:00,139.03,139.05,138.69,138.69,8128.0,139.03,139.05,138.69,138.69,8128.0
2019-04-16 14:10:00,138.67,138.72,138.4,138.52,13379.0,138.67,138.72,138.4,138.52,13379.0
2019-04-16 14:15:00,138.48,138.5,138.15,138.21,16991.0,138.48,138.5,138.15,138.21,16991.0
2019-04-16 14:20:00,138.2,138.24,138.1,138.16,14419.0,138.2,138.24,138.1,138.16,14419.0
2019-04-16 14:25:00,138.18,138.23,137.8,137.94,25782.0,138.18,138.23,137.8,137.94,25782.0
2019-04-16 14:30:00,137.96,138.27,137.91,138.06,13428.0,137.96,138.27,137.91,138.06,13428.0
2019-04-16 14:35:00,138.06,138.06,137.83,137.84,7275.0,138.06,138.06,137.83,137.84,7275.0
2019-04-16 14:40:00,137.86,137.86,137.53,137.6,11804.0,137.86,137.86,137.53,137.6,11804.0
2019-04-16 14:45:00,137.6,137.62,137.33,137.33,12332.0,137.6,137.62,137.33,137.33,12332.0
2019-04-16 14:50:00,137.33,137.65,137.31,137.48,29634.0,137.33,137.65,137.31,137.48,29634.0
2019-04-16 14:55:00,137.52,137.61,137.44,137.49,5220.0,137.52,137.61,137.44,137.49,5220.0
2019-04-16 15:00:00,137.49,137.55,137.33,137.41,8419.0,137.49,137.55,137.33,137.41,8419.0
2019-04-16 15:05:00,137.38,137.44,137.22,137.24,7834.0,137.38,137.44,137.22,137.24,7834.0
2019-04-16 15:10:00,137.26,137.28,136.79,136.79,12911.0,137.26,137.28,136.79,136.79,12911.0
2019-04-16 15:15:00,136.79,136.94,136.71,136.94,18331.0,136.79,136.94,136.71,136.94,18331.0
2019-04-16 15:20:00,136.94,136.94,136.45,136.48,21632.0,136.94,136.94,136.45,136.48,21632.0
2019-04-16 15:25:00,136.48,136.6,136.2,136.35,35772.0,136.48,136.6,136.2,136.35,35772.0
2019-04-16 15:30:00,136.34,136.36,135.86,135.9,33528.0,136.34,136.36,135.86,135.9,33528.0
2019-04-16 15:35:00,135.88,136.06,135.7,136.06,35934.0,135.88,136.06,135.7,136.06,35934.0
2019-04-16 15:40:00,136.09,136.09,135.82,135.88,32424.0,136.09,136.09,135.82,135.88,32424.0
2019-04-16 15:45:00,135.88,136.01,135.86,135.99,44629.0,135.88,136.01,135.86,135.99,44629.0
2019-04-16 15:50:00,135.97,136.07,135.91,135.92,56782.0,135.97,136.07,135.91,135.92,56782.0
2019-04-16 15:55:00,135.94,136.4,135.92,136.28,144062.0,135.94,136.4,135.92,136.28,144062.0
2019-04-17 09:30:00,137.36,137.36,136.33,136.55,12560.0,137.36,137.36,136.33,136.55,12560.0
2019-04-17 09:35:00,136.2,136.34,135.51,135.72,8499.0,136.2,136.34,135.51,135.72,8499.0
2019-04-17 09:40:00,135.79,135.94,135.61,135.67,8150.0,135.79,135.94,135.61,135.67,8150.0
2019-04-17 09:45:00,135.68,135.74,134.54,134.84,23320.0,135.68,135.74,134.54,134.84,23320.0
2019-04-17 09:50:00,134.87,134.9,134.15,134.15,27818.0,134.87,134.9,134.15,134.15,27818.0
2019-04-17 09:55:00,134.13,134.2,133.83,133.86,16587.0,134.13,134.2,133.83,133.86,16587.0
2019-04-17 10:00:00,133.86,133.95,133.39,133.76,18148.0,133.86,133.95,133.39,133.76,18148.0
2019-04-17 10:05:00,133.81,133.88,133.64,133.85,178113.0,133.81,133.88,133.64,133.85,178113.0
2019-04-17 10:10:00,133.86,134.73,133.85,134.67,16622.0,133.86,134.73,133.85,134.67,16622.0
2019-04-17 10:15:00,134.66,134.66,134.23,134.52,11027.0,134.66,134.66,134.23,134.52,11027.0
2019-04-17 10:20:00,134.42,134.63,134.37,134.47,8515.0,134.42,134.63,134.37,134.47,8515.0
2019-04-17 10:25:00,134.42,134.43,134.21,134.29,10202.0,134.42,134.43,134.21,134.29,10202.0
2019-04-17 10:30:00,134.28,134.31,133.85,133.98,10401.0,134.28,134.31,133.85,133.98,10401.0
2019-04-17 10:35:00,134.01,134.26,133.99,134.11,19612.0,134.01,134.26,133.99,134.11,19612.0
2019-04-17 10:40:00,134.09,134.2,133.88,133.88,18243.0,134.09,134.2,133.88,133.88,18243.0
2019-04-17 10:45:00,133.9,134.2,133.9,134.1,136900.0,133.9,134.2,133.9,134.1,136900.0
2019-04-17 10:50:00,134.11,134.25,133.67,133.67,18321.0,134.11,134.25,133.67,133.67,18321.0
2019-04-17 10:55:00,133.69,133.78,133.09,133.09,17242.0,133.69,133.78,133.09,133.09,17242.0
2019-04-17 11:00:00,133.07,133.56,133.05,133.56,13704.0,133.07,133.56,133.05,133.56,13704.0
2019-04-17 11:05:00,133.52,133.77,133.43,133.76,26142.0,133.52,133.77,133.43,133.76,26142.0
2019-04-17 11:10:00,133.82,134.08,133.8,134.01,18911.0,133.82,134.08,133.8,134.01,18911.0
2019-04-17 11:15:00,134.02,134.07,133.71,133.87,7683.0,134.02,134.07,133.71,133.87,7683.0
2019-04-17 11:20:00,133.86,133.89,133.77,133.84,5104.0,133.86,133.89,133.77,133.84,5104.0
2019-04-17 11:25:00,133.82,133.89,133.71,133.84,5402.0,133.82,133.89,133.71,133.84,5402.0
2019-04-17 11:30:00,133.83,133.84,133.68,133.72,6089.0,133.83,133.84,133.68,133.72,6089.0
2019-04-17 11:35:00,133.7,133.81,133.62,133.65,6175.0,133.7,133.81,133.62,133.65,6175.0
2019-04-17 11:40:00,133.6,133.62,133.35,133.36,3148.0,133.6,133.62,133.35,133.36,3148.0
2019-04-17 11:45:00,133.31,133.61,133.29,133.61,5244.0,133.31,133.61,133.29,133.61,5244.0
2019-04-17 11:50:00,133.65,133.71,133.44,133.48,7809.0,133.65,133.71,133.44,133.48,7809.0
2019-04-17 11:55:00,133.48,133.5,133.35,133.38,4062.0,133.48,133.5,133.35,133.38,4062.0
2019-04-17 12:00:00,133.38,133.46,133.25,133.34,6856.0,133.38,133.46,133.25,133.34,6856.0
2019-04-17 12:05:00,133.34,133.36,133.11,133.11,14989.0,133.34,133.36,133.11,133.11,14989.0
2019-04-17 12:10:00,133.1,133.45,132.98,133.31,7410.0,133.1,133.45,132.98,133.31,7410.0
2019-04-17 12:15:00,133.31,133.39,133.25,133.33,129184.0,133.31,133.39,133.25,133.33,129184.0
2019-04-17 12:20:00,133.29,133.66,133.27,133.52,8637.0,133.29,133.66,133.27,133.52,8637.0
2019-04-17 12:25:00,133.54,133.69,133.54,133.63,6641.0,133.54,133.69,133.54,133.63,6641.0
2019-04-17 12:30:00,133.7,133.87,133.69,133.79,6405.0,133.7,133.87,133.69,133.79,6405.0
2019-04-17 12:35:00,133.78,133.79,133.53,133.53,4001.0,133.78,133.79,133.53,133.53,4001.0
2019-04-17 12:40:00,133.53,133.87,133.52,133.82,10494.0,133.53,133.87,133.52,133.82,10494.0
2019-04-17 12:45:00,133.86,133.86,133.67,133.7,5482.0,133.86,133.86,133.67,133.7,5482.0
2019-04-17 12:50:00,133.69,133.76,133.56,133.64,10137.0,133.69,133.76,133.56,133.64,10137.0
2019-04-17 12:55:00,133.66,133.75,133.62,133.63,9488.0,133.66,133.75,133.62,133.63,9488.0
2019-04-17 13:00:00,133.59,133.63,133.52,133.54,8337.0,133.59,133.63,133.52,133.54,8337.0
2019-04-17 13:05:00,133.53,133.68,133.51,133.6,6636.0,133.53,133.68,133.51,133.6,6636.0
2019-04-17 13:10:00,133.62,133.69,133.58,133.59,15346.0,133.62,133.69,133.58,133.59,15346.0
2019-04-17 13:15:00,133.63,133.66,133.35,133.35,5810.0,133.63,133.66,133.35,133.35,5810.0
2019-04-17 13:20:00,133.32,133.32,132.95,132.95,94475.0,133.32,133.32,132.95,132.95,94475.0
2019-04-17 13:25:00,132.96,133.24,132.96,133.15,7489.0,132.96,133.24,132.96,133.15,7489.0
2019-04-17 13:30:00,133.15,133.15,132.86,132.93,26941.0,133.15,133.15,132.86,132.93,26941.0
2019-04-17 13:35:00,132.93,132.98,132.83,132.93,7342.0,132.93,132.98,132.83,132.93,7342.0
2019-04-17 13:40:00,132.91,132.91,132.69,132.8,6792.0,132.91,132.91,132.69,132.8,6792.0
2019-04-17 13:45:00,132.8,132.8,132.47,132.47,5262.0,132.8,132.8,132.47,132.47,5262.0
2019-04-17 13:50:00,132.51,132.56,132.27,132.27,7415.0,132.51,132.56,132.27,132.27,7415.0
2019-04-17 13:55:00,132.29,132.31,132.1,132.1,8831.0,132.29,132.31,132.1,132.1,8831.0
2019-04-17 14:00:00,132.1,132.24,131.88,131.93,11927.0,132.1,132.24,131.88,131.93,11927.0
2019-04-17 14:05:00,131.95,131.95,131.69,131.76,7705.0,131.95,131.95,131.69,131.76,7705.0
2019-04-17 14:10:00,131.73,131.74,131.6,131.62,7908.0,131.73,131.74,131.6,131.62,7908.0
2019-04-17 14:15:00,131.63,132.01,131.58,131.69,17295.0,131.63,132.01,131.58,131.69,17295.0
2019-04-17 14:20:00,131.74,131.74,131.54,131.54,110197.0,131.74,131.74,131.54,131.54,110197.0
2019-04-17 14:25:00,131.56,131.56,131.34,131.47,10661.0,131.56,131.56,131.34,131.47,10661.0
2019-04-17 14:30:00,131.47,131.87,131.44,131.79,19360.0,131.47,131.87,131.44,131.79,19360.0
2019-04-17 14:35:00,131.8,131.96,131.79,131.8,15516.0,131.8,131.96,131.79,131.8,15516.0
2019-04-17 14:40:00,131.8,132.07,131.79,132.0,20992.0,131.8,132.07,131.79,132.0,20992.0
2019-04-17 14:45:00,132.02,132.14,131.94,132.0,43068.0,132.02,132.14,131.94,132.0,43068.0
2019-04-17 14:50:00,132.04,132.3,132.03,132.29,18950.0,132.04,132.3,132.03,132.29,18950.0
2019-04-17 14:55:00,132.28,132.28,132.06,132.06,6712.0,132.28,132.28,132.06,132.06,6712.0
2019-04-17 15:00:00,132.07,132.22,132.03,132.19,13121.0,132.07,132.22,132.03,132.19,13121.0
2019-04-17 15:05:00,132.2,132.2,131.99,132.17,28497.0,132.2,132.2,131.99,132.17,28497.0
2019-04-17 15:10:00,132.19,132.36,132.16,132.26,6351.0,132.19,132.36,132.16,132.26,6351.0
2019-04-17 15:15:00,132.29,132.39,132.12,132.12,7235.0,132.29,132.39,132.12,132.12,7235.0
2019-04-17 15:20:00,132.15,132.2,132.04,132.16,31906.0,132.15,132.2,132.04,132.16,31906.0
2019-04-17 15:25:00,132.23,132.28,132.19,132.22,10074.0,132.23,132.28,132.19,132.22,10074.0
2019-04-17 15:30:00,132.22,132.43,132.22,132.41,19253.0,132.22,132.43,132.22,132.41,19253.0
2019-04-17 15:35:00,132.42,132.55,132.41,132.46,12624.0,132.42,132.55,132.41,132.46,12624.0
2019-04-17 15:40:00,132.47,132.47,132.33,132.41,19380.0,132.47,132.47,132.33,132.41,19380.0
2019-04-17 15:45:00,132.41,132.45,132.26,132.3,32981.0,132.41,132.45,132.26,132.3,32981.0
2019-04-17 15:50:00,132.31,132.39,132.27,132.3,50423.0,132.31,132.39,132.27,132.3,50423.0
2019-04-17 15:55:00,132.29,132.32,132.15,132.31,140582.0,132.29,132.32,132.15,132.31,140582.0
2019-04-18 09:30:00,132.4,133.84,132.36,133.82,41585.0,132.4,133.84,132.36,133.82,41585.0
2019-04-18 09:35:00,133.74,134.65,133.67,134.42,13000.0,133.74,134.65,133.67,134.42,13000.0
2019-04-18 09:40:00,134.34,134.5,133.02,133.19,32940.0,134.34,134.5,133.02,133.19,32940.0
2019-04-18 09:45:00,133.27,133.57,132.81,133.01,8425.0,133.27,133.57,132.81,133.01,8425.0
2019-04-18 09:50:00,132.96,132.96,132.63,132.69,4430.0,132.96,132.96,132.63,132.69,4430.0
2019-04-18 09:55:00,132.67,132.77,131.5,131.5,28459.0,132.67,132.77,131.5,131.5,28459.0
2019-04-18 10:00:00,131.54,131.78,131.42,131.45,6951.0,131.54,131.78,131.42,131.45,6951.0
2019-04-18 10:05:00,131.71,132.24,131.49,131.98,9806.0,131.71,132.24,131.49,131.98,9806.0
2019-04-18 10:10:00,132.03,132.27,131.93,131.97,6838.0,132.03,132.27,131.93,131.97,6838.0
2019-04-18 10:15:00,131.89,131.93,131.32,131.56,9611.0,131.89,131.93,131.32,131.56,9611.0
2019-04-18 10:20:00,131.4,131.41,131.18,131.29,4195.0,131.4,131.41,131.18,131.29,4195.0
2019-04-18 10:25:00,131.31,131.41,131.03,131.18,12617.0,131.31,131.41,131.03,131.18,12617.0
2019-04-18 10:30:00,131.26,131.26,131.04,131.1,3735.0,131.26,131.26,131.04,131.1,3735.0
2019-04-18 10:35:00,131.06,131.64,131.03,131.38,9005.0,131.06,131.64,131.03,131.38,9005.0
2019-04-18 10:40:00,131.33,131.93,131.3,131.78,3929.0,131.33,131.93,131.3,131.78,3929.0
2019-04-18 10:45:00,131.85,132.48,131.82,132.47,17820.0,131.85,132.48,131.82,132.47,17820.0
2019-04-18 10:50:00,132.44,132.83,132.44,132.79,7708.0,132.44,132.83,132.44,132.79,7708.0
2019-04-18 10:55:00,132.84,132.91,132.55,132.56,4169.0,132.84,132.91,132.55,132.56,4169.0
2019-04-18 11:00:00,132.58,132.66,132.32,132.64,5995.0,132.58,132.66,132.32,132.64,5995.0
2019-04-18 11:05:00,132.56,132.56,132.21,132.36,4243.0,132.56,132.56,132.21,132.36,4243.0
2019-04-18 11:10:00,132.37,132.54,132.27,132.27,13737.0,132.37,132.54,132.27,132.27,13737.0
2019-04-18 11:15:00,132.2,132.22,131.99,132.0,2588.0,132.2,132.22,131.99,132.0,2588.0
2019-04-18 11:20:00,131.99,131.99,131.58,131.68,9552.0,131.99,131.99,131.58,131.68,9552.0
2019-04-18 11:25:00,131.68,131.95,131.64,131.95,3564.0,131.68,131.95,131.64,131.95,3564.0
2019-04-18 11:30:00,131.91,132.08,131.84,132.07,5959.0,131.91,132.08,131.84,132.07,5959.0
2019-04-18 11:35:00,132.08,132.41,132.08,132.41,4688.0,132.08,132.41,132.08,132.41,4688.0
2019-04-18 11:40:00,132.49,132.51,132.39,132.47,2646.0,132.49,132.51,132.39,132.47,2646.0
2019-04-18 11:45:00,132.36,132.37,132.22,132.24,5042.0,132.36,132.37,132.22,132.24,5042.0
2019-04-18 11:50:00,132.22,132.46,132.22,132.46,2900.0,132.22,132.46,132.22,132.46,2900.0
2019-04-18 11:55:00,132.42,132.5,132.22,132.5,8969.0,132.42,132.5,132.22,132.5,8969.0
2019-04-18 12:00:00,132.53,132.56,132.39,132.56,6207.0,132.53,132.56,132.39,132.56,6207.0
2019-04-18 12:05:00,132.57,132.67,132.55,132.67,3020.0,132.57,132.67,132.55,132.67,3020.0
2019-04-18 12:10:00,132.65,132.75,132.51,132.65,5168.0,132.65,132.75,132.51,132.65,5168.0
2019-04-18 12:15:00,132.69,132.9,132.66,132.81,5400.0,132.69,132.9,132.66,132.81,5400.0
2019-04-18 12:20:00,132.82,132.84,132.63,132.72,4069.0,132.82,132.84,132.63,132.72,4069.0
2019-04-18 12:25:00,132.72,132.78,132.58,132.58,10105.0,132.72,132.78,132.58,132.58,10105.0
2019-04-18 12:30:00,132.62,132.77,132.54,132.54,5130.0,132.62,132.77,132.54,132.54,5130.0
2019-04-18 12:35:00,132.46,132.61,132.4,132.5,7266.0,132.46,132.61,132.4,132.5,7266.0
2019-04-18 12:40:00,132.47,132.5,132.35,132.37,3600.0,132.47,132.5,132.35,132.37,3600.0
2019-04-18 12:45:00,132.4,132.45,132.37,132.39,3559.0,132.4,132.45,132.37,132.39,3559.0
2019-04-18 12:50:00,132.44,132.45,132.34,132.4,8503.0,132.44,132.45,132.34,132.4,8503.0
2019-04-18 12:55:00,132.41,132.43,132.24,132.24,3300.0,132.41,132.43,132.24,132.24,3300.0
2019-04-18 13:00:00,132.21,132.27,132.19,132.21,5057.0,132.21,132.27,132.19,132.21,5057.0
2019-04-18 13:05:00,132.22,132.22,132.1,132.11,4059.0,132.22,132.22,132.1,132.11,4059.0
2019-04-18 13:10:00,132.17,132.22,132.09,132.09,3700.0,132.17,132.22,132.09,132.09,3700.0
2019-04-18 13:15:00,132.09,132.09,131.96,132.06,4968.0,132.09,132.09,131.96,132.06,4968.0
2019-04-18 13:20:00,132.08,132.14,131.99,132.0,4481.0,132.08,132.14,131.99,132.0,4481.0
2019-04-18 13:25:00,132.01,132.11,132.01,132.07,1500.0,132.01,132.11,132.01,132.07,1500.0
2019-04-18 13:30:00,132.12,132.19,132.08,132.19,3755.0,132.12,132.19,132.08,132.19,3755.0
2019-04-18 13:35:00,132.19,132.32,132.19,132.32,9676.0,132.19,132.32,132.19,132.32,9676.0
2019-04-18 13:40:00,132.32,132.34,132.15,132.19,8771.0,132.32,132.34,132.15,132.19,8771.0
2019-04-18 13:45:00,132.2,132.38,132.2,132.38,4100.0,132.2,132.38,132.2,132.38,4100.0
2019-04-18 13:50:00,132.38,132.47,132.33,132.43,4134.0,132.38,132.47,132.33,132.43,4134.0
2019-04-18 13:55:00,132.45,132.47,132.39,132.39,3111.0,132.45,132.47,132.39,132.39,3111.0
2019-04-18 14:00:00,132.37,132.48,132.35,132.48,3654.0,132.37,132.48,132.35,132.48,3654.0
2019-04-18 14:05:00,132.43,132.54,132.41,132.54,2115.0,132.43,132.54,132.41,132.54,2115.0
2019-04-18 14:10:00,132.48,132.64,132.48,132.62,3101.0,132.48,132.64,132.48,132.62,3101.0
2019-04-18 14:15:00,132.68,132.78,132.65,132.72,4382.0,132.68,132.78,132.65,132.72,4382.0
2019-04-18 14:20:00,132.71,132.74,132.7,132.72,2850.0,132.71,132.74,132.7,132.72,2850.0
2019-04-18 14:25:00,132.72,132.74,132.65,132.65,4708.0,132.72,132.74,132.65,132.65,4708.0
2019-04-18 14:30:00,132.67,132.76,132.66,132.67,2970.0,132.67,132.76,132.66,132.67,2970.0
2019-04-18 14:35:00,132.67,132.8,132.67,132.8,2800.0,132.67,132.8,132.67,132.8,2800.0
2019-04-18 14:40:00,132.78,132.96,132.77,132.88,5943.0,132.78,132.96,132.77,132.88,5943.0
2019-04-18 14:45:00,132.91,132.91,132.82,132.83,3900.0,132.91,132.91,132.82,132.83,3900.0
2019-04-18 14:50:00,132.85,132.91,132.81,132.85,11123.0,132.85,132.91,132.81,132.85,11123.0
2019-04-18 14:55:00,132.85,132.87,132.79,132.82,8084.0,132.85,132.87,132.79,132.82,8084.0
2019-04-18 15:00:00,132.83,132.84,132.78,132.8,6409.0,132.83,132.84,132.78,132.8,6409.0
2019-04-18 15:05:00,132.78,132.83,132.76,132.77,5565.0,132.78,132.83,132.76,132.77,5565.0
2019-04-18 15:10:00,132.76,132.85,132.75,132.8,3735.0,132.76,132.85,132.75,132.8,3735.0
2019-04-18 15:15:00,132.81,132.86,132.79,132.86,8572.0,132.81,132.86,132.79,132.86,8572.0
2019-04-18 15:20:00,132.84,132.94,132.82,132.92,8790.0,132.84,132.94,132.82,132.92,8790.0
2019-04-18 15:25:00,132.92,133.44,132.9,133.41,203097.0,132.92,133.44,132.9,133.41,203097.0
2019-04-18 15:30:00,133.37,133.38,133.27,133.28,13762.0,133.37,133.38,133.27,133.28,13762.0
2019-04-18 15:35:00,133.29,133.29,132.94,133.03,11304.0,133.29,133.29,132.94,133.03,11304.0
2019-04-18 15:40:00,133.01,133.11,132.98,133.1,10387.0,133.01,133.11,132.98,133.1,10387.0
2019-04-18 15:45:00,133.11,133.14,133.01,133.12,14722.0,133.11,133.14,133.01,133.12,14722.0
2019-04-18 15:50:00,133.11,133.2,132.92,132.98,24247.0,133.11,133.2,132.92,132.98,24247.0
2019-04-18 15:55:00,132.97,133.05,132.91,133.02,42823.0,132.97,133.05,132.91,133.02,42823.0
2019-04-22 09:30:00,132.86,133.57,132.86,133.55,11117.0,132.86,133.57,132.86,133.55,11117.0
2019-04-22 09:35:00,133.36,134.03,132.98,133.59,4052.0,133.36,134.03,132.98,133.59,4052.0
2019-04-22 09:40:00,133.57,133.85,133.35,133.35,1335.0,133.57,133.85,133.35,133.35,1335.0
2019-04-22 09:45:00,133.91,134.5,133.91,134.01,4111.0,133.91,134.5,133.91,134.01,4111.0
2019-04-22 09:50:00,134.02,134.17,133.76,133.88,5925.0,134.02,134.17,133.76,133.88,5925.0
2019-04-22 09:55:00,134.05,134.55,133.99,134.45,4400.0,134.05,134.55,133.99,134.45,4400.0
2019-04-22 10:00:00,134.36,134.52,134.26,134.42,3200.0,134.36,134.52,134.26,134.42,3200.0
2019-04-22 10:05:00,134.51,134.59,133.89,133.89,2100.0,134.51,134.59,133.89,133.89,2100.0
2019-04-22 10:10:00,133.75,133.82,133.52,133.71,7457.0,133.75,133.82,133.52,133.71,7457.0
2019-04-22 10:15:00,133.65,133.87,133.58,133.7,2295.0,133.65,133.87,133.58,133.7,2295.0
2019-04-22 10:20:00,133.5,133.56,133.24,133.41,2807.0,133.5,133.56,133.24,133.41,2807.0
2019-04-22 10:25:00,133.47,133.72,133.41,133.53,2278.0,133.47,133.72,133.41,133.53,2278.0
2019-04-22 10:30:00,133.54,133.6,133.41,133.41,1949.0,133.54,133.6,133.41,133.41,1949.0
2019-04-22 10:35:00,133.46,133.46,133.27,133.27,1700.0,133.46,133.46,133.27,133.27,1700.0
2019-04-22 10:40:00,133.28,133.28,133.16,133.16,1494.0,133.28,133.28,133.16,133.16,1494.0
2019-04-22 10:45:00,132.94,133.33,132.94,133.33,2937.0,132.94,133.33,132.94,133.33,2937.0
2019-04-22 10:50:00,133.36,133.36,133.16,133.17,1399.0,133.36,133.36,133.16,133.17,1399.0
2019-04-22 10:55:00,133.03,133.2,132.78,132.9,104414.0,133.03,133.2,132.78,132.9,104414.0
2019-04-22 11:00:00,132.78,132.84,132.4,132.76,63443.0,132.78,132.84,132.4,132.76,63443.0
2019-04-22 11:05:00,132.68,132.68,132.21,132.21,1500.0,132.68,132.68,132.21,132.21,1500.0
2019-04-22 11:10:00,132.33,132.7,132.32,132.59,5297.0,132.33,132.7,132.32,132.59,5297.0
2019-04-22 11:15:00,132.59,132.73,132.48,132.64,2445.0,132.59,132.73,132.48,132.64,2445.0
2019-04-22 11:20:00,132.55,132.64,132.47,132.58,2800.0,132.55,132.64,132.47,132.58,2800.0
2019-04-22 11:25:00,132.61,132.61,132.39,132.5,3333.0,132.61,132.61,132.39,132.5,3333.0
2019-04-22 11:30:00,132.4,132.57,132.36,132.53,1751.0,132.4,132.57,132.36,132.53,1751.0
2019-04-22 11:35:00,132.49,132.93,132.36,132.93,9967.0,132.49,132.93,132.36,132.93,9967.0
2019-04-22 11:40:00,132.91,132.92,132.81,132.81,1300.0,132.91,132.92,132.81,132.81,1300.0
2019-04-22 11:45:00,132.84,132.89,132.76,132.88,1600.0,132.84,132.89,132.76,132.88,1600.0
2019-04-22 11:50:00,132.9,132.9,132.78,132.78,1200.0,132.9,132.9,132.78,132.78,1200.0
2019-04-22 11:55:00,132.81,132.88,132.64,132.66,1500.0,132.81,132.88,132.64,132.66,1500.0
2019-04-22 12:00:00,132.75,132.85,132.66,132.75,1900.0,132.75,132.85,132.66,132.75,1900.0
2019-04-22 12:05:00,132.81,132.81,132.63,132.63,2832.0,132.81,132.81,132.63,132.63,2832.0
2019-04-22 12:10:00,132.62,132.66,132.55,132.56,1600.0,132.62,132.66,132.55,132.56,1600.0
2019-04-22 12:15:00,132.52,132.63,132.5,132.6,4600.0,132.52,132.63,132.5,132.6,4600.0
2019-04-22 12:20:00,132.61,132.74,132.56,132.6,29300.0,132.61,132.74,132.56,132.6,29300.0
2019-04-22 12:25:00,132.6,132.87,132.6,132.87,1300.0,132.6,132.87,132.6,132.87,1300.0
2019-04-22 12:30:00,132.85,133.06,132.84,133.06,3600.0,132.85,133.06,132.84,133.06,3600.0
2019-04-22 12:35:00,133.04,133.12,133.0,133.12,700.0,133.04,133.12,133.0,133.12,700.0
2019-04-22 12:40:00,133.24,133.25,133.15,133.25,787.0,133.24,133.25,133.15,133.25,787.0
2019-04-22 12:45:00,133.08,133.11,133.0,133.11,1751.0,133.08,133.11,133.0,133.11,1751.0
2019-04-22 12:50:00,133.09,133.11,133.04,133.1,1400.0,133.09,133.11,133.04,133.1,1400.0
2019-04-22 12:55:00,133.15,133.32,133.13,133.24,1857.0,133.15,133.32,133.13,133.24,1857.0
2019-04-22 13:00:00,133.25,133.25,133.16,133.22,2226.0,133.25,133.25,133.16,133.22,2226.0
2019-04-22 13:05:00,133.2,133.2,133.16,133.2,1100.0,133.2,133.2,133.16,133.2,1100.0
2019-04-22 13:10:00,133.2,133.31,133.2,133.23,4429.0,133.2,133.31,133.2,133.23,4429.0
2019-04-22 13:15:00,133.25,133.39,133.21,133.31,3650.0,133.25,133.39,133.21,133.31,3650.0
2019-04-22 13:20:00,133.39,133.47,133.34,133.46,2387.0,133.39,133.47,133.34,133.46,2387.0
2019-04-22 13:25:00,133.41,133.43,133.29,133.36,2710.0,133.41,133.43,133.29,133.36,2710.0
2019-04-22 13:30:00,133.36,133.52,133.36,133.42,2000.0,133.36,133.52,133.36,133.42,2000.0
2019-04-22 13:35:00,133.42,133.58,133.42,133.53,3600.0,133.42,133.58,133.42,133.53,3600.0
2019-04-22 13:40:00,133.53,133.71,133.53,133.58,4025.0,133.53,133.71,133.53,133.58,4025.0
2019-04-22 13:45:00,133.61,133.67,133.61,133.61,1400.0,133.61,133.67,133.61,133.61,1400.0
2019-04-22 13:50:00,133.67,133.72,133.61,133.65,6520.0,133.67,133.72,133.61,133.65,6520.0
2019-04-22 13:55:00,133.64,133.78,133.62,133.76,3319.0,133.64,133.78,133.62,133.76,3319.0
2019-04-22 14:00:00,133.79,133.86,133.76,133.86,3610.0,133.79,133.86,133.76,133.86,3610.0
2019-04-22 14:05:00,133.82,133.9,133.72,133.87,15810.0,133.82,133.9,133.72,133.87,15810.0
2019-04-22 14:10:00,133.85,133.97,133.84,133.94,6890.0,133.85,133.97,133.84,133.94,6890.0
2019-04-22 14:15:00,133.96,133.96,133.77,133.93,15004.0,133.96,133.96,133.77,133.93,15004.0
2019-04-22 14:20:00,133.94,133.95,133.78,133.87,13693.0,133.94,133.95,133.78,133.87,13693.0
2019-04-22 14:25:00,133.89,134.24,133.88,134.22,7442.0,133.89,134.24,133.88,134.22,7442.0
2019-04-22 14:30:00,134.17,134.24,134.08,134.08,64409.0,134.17,134.24,134.08,134.08,64409.0
2019-04-22 14:35:00,134.07,134.18,134.07,134.15,4950.0,134.07,134.18,134.07,134.15,4950.0
2019-04-22 14:40:00,134.16,134.45,134.14,134.42,9854.0,134.16,134.45,134.14,134.42,9854.0
2019-04-22 14:45:00,134.41,134.41,134.32,134.4,5601.0,134.41,134.41,134.32,134.4,5601.0
2019-04-22 14:50:00,134.38,134.38,134.16,134.22,4727.0,134.38,134.38,134.16,134.22,4727.0
2019-04-22 14:55:00,134.2,134.2,134.03,134.03,36605.0,134.2,134.2,134.03,134.03,36605.0
2019-04-22 15:00:00,134.05,134.09,134.01,134.02,4716.0,134.05,134.09,134.01,134.02,4716.0
2019-04-22 15:05:00,134.03,134.16,134.03,134.14,5464.0,134.03,134.16,134.03,134.14,5464.0
2019-04-22 15:10:00,134.15,134.22,134.12,134.21,7042.0,134.15,134.22,134.12,134.21,7042.0
2019-04-22 15:15:00,134.22,134.33,134.22,134.27,36627.0,134.22,134.33,134.22,134.27,36627.0
2019-04-22 15:20:00,134.28,134.38,134.26,134.36,11733.0,134.28,134.38,134.26,134.36,11733.0
2019-04-22 15:25:00,134.39,134.39,134.21,134.27,7319.0,134.39,134.39,134.21,134.27,7319.0
2019-04-22 15:30:00,134.26,134.3,134.14,134.15,9050.0,134.26,134.3,134.14,134.15,9050.0
2019-04-22 15:35:00,134.1,134.14,134.03,134.09,12761.0,134.1,134.14,134.03,134.09,12761.0
2019-04-22 15:40:00,134.1,134.23,134.1,134.22,13177.0,134.1,134.23,134.1,134.22,13177.0
2019-04-22 15:45:00,134.22,134.52,134.21,134.49,20710.0,134.22,134.52,134.21,134.49,20710.0
2019-04-22 15:50:00,134.5,134.54,134.41,134.5,24950.0,134.5,134.54,134.41,134.5,24950.0
2019-04-22 15:55:00,134.49,134.5,134.27,134.39,52276.0,134.49,134.5,134.27,134.39,52276.0
2019-04-23 09:30:00,133.92,133.95,132.82,132.94,14736.0,133.92,133.95,132.82,132.94,14736.0
2019-04-23 09:35:00,133.44,134.38,133.38,134.38,7294.0,133.44,134.38,133.38,134.38,7294.0
2019-04-23 09:40:00,134.3,134.86,134.15,134.63,10504.0,134.3,134.86,134.15,134.63,10504.0
2019-04-23 09:45:00,134.79,135.09,134.39,135.09,5934.0,134.79,135.09,134.39,135.09,5934.0
2019-04-23 09:50:00,134.97,135.24,134.73,135.03,9448.0,134.97,135.24,134.73,135.03,9448.0
2019-04-23 09:55:00,135.03,135.7,135.03,135.14,12586.0,135.03,135.7,135.03,135.14,12586.0
2019-04-23 10:00:00,135.15,135.22,134.41,134.95,12564.0,135.15,135.22,134.41,134.95,12564.0
2019-04-23 10:05:00,134.86,135.06,134.67,135.04,6800.0,134.86,135.06,134.67,135.04,6800.0
2019-04-23 10:10:00,135.08,135.37,134.99,135.32,13485.0,135.08,135.37,134.99,135.32,13485.0
2019-04-23 10:15:00,135.32,135.53,135.18,135.23,5300.0,135.32,135.53,135.18,135.23,5300.0
2019-04-23 10:20:00,135.22,135.48,135.18,135.19,10040.0,135.22,135.48,135.18,135.19,10040.0
2019-04-23 10:25:00,135.18,135.55,135.17,135.49,28713.0,135.18,135.55,135.17,135.49,28713.0
2019-04-23 10:30:00,135.52,135.52,135.26,135.4,7200.0,135.52,135.52,135.26,135.4,7200.0
2019-04-23 10:35:00,135.44,135.5,135.31,135.5,5355.0,135.44,135.5,135.31,135.5,5355.0
2019-04-23 10:40:00,135.5,135.52,135.21,135.35,8400.0,135.5,135.52,135.21,135.35,8400.0
2019-04-23 10:45:00,135.36,135.63,135.31,135.63,5650.0,135.36,135.63,135.31,135.63,5650.0
2019-04-23 10:50:00,135.67,135.81,135.44,135.81,6939.0,135.67,135.81,135.44,135.81,6939.0
2019-04-23 10:55:00,135.77,135.86,135.58,135.69,7612.0,135.77,135.86,135.58,135.69,7612.0
2019-04-23 11:00:00,135.66,135.97,135.62,135.94,9541.0,135.66,135.97,135.62,135.94,9541.0
2019-04-23 11:05:00,135.93,136.07,135.83,136.07,3033.0,135.93,136.07,135.83,136.07,3033.0
2019-04-23 11:10:00,136.06,136.21,136.01,136.21,3100.0,136.06,136.21,136.01,136.21,3100.0
2019-04-23 11:15:00,136.25,136.49,136.21,136.47,5401.0,136.25,136.49,136.21,136.47,5401.0
2019-04-23 11:20:00,136.49,136.96,136.49,136.94,6910.0,136.49,136.96,136.49,136.94,6910.0
2019-04-23 11:25:00,136.97,137.03,136.8,136.99,5090.0,136.97,137.03,136.8,136.99,5090.0
2019-04-23 11:30:00,137.0,137.07,136.79,136.91,3819.0,137.0,137.07,136.79,136.91,3819.0
2019-04-23 11:35:00,136.91,137.01,136.86,136.93,3700.0,136.91,137.01,136.86,136.93,3700.0
2019-04-23 11:40:00,136.96,137.09,136.83,137.09,6558.0,136.96,137.09,136.83,137.09,6558.0
2019-04-23 11:45:00,137.08,137.12,136.95,137.12,7412.0,137.08,137.12,136.95,137.12,7412.0
2019-04-23 11:50:00,137.11,137.11,136.73,136.73,13931.0,137.11,137.11,136.73,136.73,13931.0
2019-04-23 11:55:00,136.73,137.08,136.73,137.08,18122.0,136.73,137.08,136.73,137.08,18122.0
2019-04-23 12:00:00,137.05,137.36,136.99,137.3,6761.0,137.05,137.36,136.99,137.3,6761.0
2019-04-23 12:05:00,137.36,137.66,137.33,137.49,33791.0,137.36,137.66,137.33,137.49,33791.0
2019-04-23 12:10:00,137.52,137.69,137.4,137.69,21034.0,137.52,137.69,137.4,137.69,21034.0
2019-04-23 12:15:00,137.65,137.66,137.38,137.5,87927.0,137.65,137.66,137.38,137.5,87927.0
2019-04-23 12:20:00,137.56,137.6,137.13,137.15,4339.0,137.56,137.6,137.13,137.15,4339.0
2019-04-23 12:25:00,137.21,137.42,137.21,137.32,2925.0,137.21,137.42,137.21,137.32,2925.0
2019-04-23 12:30:00,137.33,137.37,137.21,137.22,8524.0,137.33,137.37,137.21,137.22,8524.0
2019-04-23 12:35:00,137.29,137.45,137.14,137.37,5153.0,137.29,137.45,137.14,137.37,5153.0
2019-04-23 12:40:00,137.36,137.36,137.12,137.21,2731.0,137.36,137.36,137.12,137.21,2731.0
2019-04-23 12:45:00,137.18,137.31,137.14,137.19,9356.0,137.18,137.31,137.14,137.19,9356.0
2019-04-23 12:50:00,137.24,137.39,137.23,137.29,4205.0,137.24,137.39,137.23,137.29,4205.0
2019-04-23 12:55:00,137.28,137.34,137.18,137.19,6985.0,137.28,137.34,137.18,137.19,6985.0
2019-04-23 13:00:00,137.2,137.63,137.2,137.59,5900.0,137.2,137.63,137.2,137.59,5900.0
2019-04-23 13:05:00,137.63,137.84,137.56,137.84,3060.0,137.63,137.84,137.56,137.84,3060.0
2019-04-23 13:10:00,137.89,137.93,137.69,137.69,5463.0,137.89,137.93,137.69,137.69,5463.0
2019-04-23 13:15:00,137.73,137.81,137.61,137.81,3800.0,137.73,137.81,137.61,137.81,3800.0
2019-04-23 13:20:00,137.81,137.84,137.7,137.76,3350.0,137.81,137.84,137.7,137.76,3350.0
2019-04-23 13:25:00,137.75,137.83,137.75,137.75,1842.0,137.75,137.83,137.75,137.75,1842.0
2019-04-23 13:30:00,137.77,137.89,137.76,137.84,3700.0,137.77,137.89,137.76,137.84,3700.0
2019-04-23 13:35:00,137.85,137.85,137.6,137.61,4754.0,137.85,137.85,137.6,137.61,4754.0
2019-04-23 13:40:00,137.64,137.72,137.54,137.69,5500.0,137.64,137.72,137.54,137.69,5500.0
2019-04-23 13:45:00,137.72,137.77,137.62,137.71,5150.0,137.72,137.77,137.62,137.71,5150.0
2019-04-23 13:50:00,137.72,137.73,137.55,137.62,2114.0,137.72,137.73,137.55,137.62,2114.0
2019-04-23 13:55:00,137.65,137.8,137.65,137.73,2600.0,137.65,137.8,137.65,137.73,2600.0
2019-04-23 14:00:00,137.73,137.73,137.53,137.67,3700.0,137.73,137.73,137.53,137.67,3700.0
2019-04-23 14:05:00,137.68,137.91,137.68,137.91,3745.0,137.68,137.91,137.68,137.91,3745.0
2019-04-23 14:10:00,137.87,138.09,137.87,138.08,8396.0,137.87,138.09,137.87,138.08,8396.0
2019-04-23 14:15:00,138.08,138.1,137.9,137.99,5100.0,138.08,138.1,137.9,137.99,5100.0
2019-04-23 14:20:00,137.95,137.99,137.81,137.87,5925.0,137.95,137.99,137.81,137.87,5925.0
2019-04-23 14:25:00,137.84,138.08,137.83,137.98,3492.0,137.84,138.08,137.83,137.98,3492.0
2019-04-23 14:30:00,137.93,138.01,137.86,138.01,8689.0,137.93,138.01,137.86,138.01,8689.0
2019-04-23 14:35:00,138.0,138.02,137.79,137.85,5555.0,138.0,138.02,137.79,137.85,5555.0
2019-04-23 14:40:00,137.94,138.03,137.89,137.97,5600.0,137.94,138.03,137.89,137.97,5600.0
2019-04-23 14:45:00,137.93,138.01,137.77,137.82,8791.0,137.93,138.01,137.77,137.82,8791.0
2019-04-23 14:50:00,137.79,137.86,137.74,137.75,4414.0,137.79,137.86,137.74,137.75,4414.0
2019-04-23 14:55:00,137.73,137.8,137.65,137.66,5802.0,137.73,137.8,137.65,137.66,5802.0
2019-04-23 15:00:00,137.65,137.65,137.53,137.54,5011.0,137.65,137.65,137.53,137.54,5011.0
2019-04-23 15:05:00,137.58,137.67,137.58,137.67,2300.0,137.58,137.67,137.58,137.67,2300.0
2019-04-23 15:10:00,137.62,137.65,137.52,137.58,6649.0,137.62,137.65,137.52,137.58,6649.0
2019-04-23 15:15:00,137.54,137.58,137.46,137.58,4051.0,137.54,137.58,137.46,137.58,4051.0
2019-04-23 15:20:00,137.58,137.58,137.5,137.55,3721.0,137.58,137.58,137.5,137.55,3721.0
2019-04-23 15:25:00,137.56,137.56,137.44,137.47,5575.0,137.56,137.56,137.44,137.47,5575.0
2019-04-23 15:30:00,137.47,137.51,137.2,137.2,8000.0,137.47,137.51,137.2,137.2,8000.0
2019-04-23 15:35:00,137.23,137.34,137.17,137.23,37631.0,137.23,137.34,137.17,137.23,37631.0
2019-04-23 15:40:00,137.22,137.22,137.07,137.15,12128.0,137.22,137.22,137.07,137.15,12128.0
2019-04-23 15:45:00,137.13,137.29,137.07,137.16,19364.0,137.13,137.29,137.07,137.16,19364.0
2019-04-23 15:50:00,137.16,137.31,137.16,137.28,29122.0,137.16,137.31,137.16,137.28,29122.0
2019-04-23 15:55:00,137.29,137.38,136.98,137.04,72701.0,137.29,137.38,136.98,137.04,72701.0
2019-04-24 09:35:00,137.0,137.85,136.91,137.05,13342.0,137.0,137.85,136.91,137.05,13342.0
2019-04-24 09:40:00,137.04,137.04,136.42,136.62,1650.0,137.04,137.04,136.42,136.62,1650.0
2019-04-24 09:45:00,136.64,136.65,135.84,135.91,16252.0,136.64,136.65,135.84,135.91,16252.0
2019-04-24 09:50:00,135.95,136.06,135.55,135.55,9782.0,135.95,136.06,135.55,135.55,9782.0
2019-04-24 09:55:00,135.56,135.7,135.29,135.61,12023.0,135.56,135.7,135.29,135.61,12023.0
2019-04-24 10:00:00,135.61,135.63,135.2,135.4,10127.0,135.61,135.63,135.2,135.4,10127.0
2019-04-24 10:05:00,135.36,135.79,135.36,135.54,8727.0,135.36,135.79,135.36,135.54,8727.0
2019-04-24 10:10:00,135.6,135.73,135.59,135.65,6251.0,135.6,135.73,135.59,135.65,6251.0
2019-04-24 10:15:00,135.73,135.76,135.36,135.36,13012.0,135.73,135.76,135.36,135.36,13012.0
2019-04-24 10:20:00,135.38,135.53,135.34,135.37,5425.0,135.38,135.53,135.34,135.37,5425.0
2019-04-24 10:25:00,135.39,135.55,135.35,135.53,5677.0,135.39,135.55,135.35,135.53,5677.0
2019-04-24 10:30:00,135.53,135.55,135.3,135.35,2200.0,135.53,135.55,135.3,135.35,2200.0
2019-04-24 10:35:00,135.33,135.44,135.03,135.18,5845.0,135.33,135.44,135.03,135.18,5845.0
2019-04-24 10:40:00,135.15,135.19,135.05,135.15,4212.0,135.15,135.19,135.05,135.15,4212.0
2019-04-24 10:45:00,135.15,135.25,135.12,135.2,5634.0,135.15,135.25,135.12,135.2,5634.0
2019-04-24 10:50:00,135.2,135.45,135.2,135.26,4809.0,135.2,135.45,135.2,135.26,4809.0
2019-04-24 10:55:00,135.29,135.4,135.27,135.38,2400.0,135.29,135.4,135.27,135.38,2400.0
2019-04-24 11:00:00,135.37,135.49,135.25,135.34,6911.0,135.37,135.49,135.25,135.34,6911.0
2019-04-24 11:05:00,135.4,135.53,135.37,135.5,28780.0,135.4,135.53,135.37,135.5,28780.0
2019-04-24 11:10:00,135.53,135.54,135.4,135.5,7540.0,135.53,135.54,135.4,135.5,7540.0
2019-04-24 11:15:00,135.5,135.55,135.49,135.49,5846.0,135.5,135.55,135.49,135.49,5846.0
2019-04-24 11:20:00,135.48,135.49,135.38,135.49,9905.0,135.48,135.49,135.38,135.49,9905.0
2019-04-24 11:25:00,135.47,135.51,135.27,135.31,2540.0,135.47,135.51,135.27,135.31,2540.0
2019-04-24 11:30:00,135.28,135.46,135.28,135.34,11923.0,135.28,135.46,135.28,135.34,11923.0
2019-04-24 11:35:00,135.36,135.46,135.34,135.46,2889.0,135.36,135.46,135.34,135.46,2889.0
2019-04-24 11:40:00,135.43,135.52,135.38,135.38,3878.0,135.43,135.52,135.38,135.38,3878.0
2019-04-24 11:45:00,135.39,135.39,135.18,135.26,3549.0,135.39,135.39,135.18,135.26,3549.0
2019-04-24 11:50:00,135.21,135.42,135.2,135.38,2851.0,135.21,135.42,135.2,135.38,2851.0
2019-04-24 11:55:00,135.4,135.4,135.26,135.39,2731.0,135.4,135.4,135.26,135.39,2731.0
2019-04-24 12:00:00,135.38,135.38,135.26,135.26,1400.0,135.38,135.38,135.26,135.26,1400.0
2019-04-24 12:05:00,135.23,135.26,135.19,135.26,1556.0,135.23,135.26,135.19,135.26,1556.0
2019-04-24 12:10:00,135.32,135.41,135.31,135.32,2926.0,135.32,135.41,135.31,135.32,2926.0
2019-04-24 12:15:00,135.32,135.33,135.29,135.33,1700.0,135.32,135.33,135.29,135.33,1700.0
2019-04-24 12:20:00,135.35,135.43,135.31,135.37,2386.0,135.35,135.43,135.31,135.37,2386.0
2019-04-24 12:25:00,135.31,135.42,135.27,135.42,1900.0,135.31,135.42,135.27,135.42,1900.0
2019-04-24 12:30:00,135.44,135.52,135.37,135.44,10700.0,135.44,135.52,135.37,135.44,10700.0
2019-04-24 12:35:00,135.44,135.51,135.41,135.48,4881.0,135.44,135.51,135.41,135.48,4881.0
2019-04-24 12:40:00,135.49,135.52,135.37,135.37,10240.0,135.49,135.52,135.37,135.37,10240.0
2019-04-24 12:45:00,135.38,135.43,135.36,135.37,3363.0,135.38,135.43,135.36,135.37,3363.0
2019-04-24 12:50:00,135.35,135.35,135.21,135.21,1100.0,135.35,135.35,135.21,135.21,1100.0
2019-04-24 12:55:00,135.21,135.21,135.07,135.1,2366.0,135.21,135.21,135.07,135.1,2366.0
2019-04-24 13:00:00,135.07,135.24,135.07,135.24,1531.0,135.07,135.24,135.07,135.24,1531.0
2019-04-24 13:05:00,135.23,135.33,135.16,135.32,4071.0,135.23,135.33,135.16,135.32,4071.0
2019-04-24 13:10:00,135.27,135.29,135.12,135.14,4848.0,135.27,135.29,135.12,135.14,4848.0
2019-04-24 13:15:00,135.16,135.19,135.13,135.18,3731.0,135.16,135.19,135.13,135.18,3731.0
2019-04-24 13:20:00,135.15,135.28,135.15,135.28,2465.0,135.15,135.28,135.15,135.28,2465.0
2019-04-24 13:25:00,135.28,135.34,135.22,135.29,4077.0,135.28,135.34,135.22,135.29,4077.0
2019-04-24 13:30:00,135.31,135.37,135.27,135.34,18204.0,135.31,135.37,135.27,135.34,18204.0
2019-04-24 13:35:00,135.34,135.35,135.25,135.28,5587.0,135.34,135.35,135.25,135.28,5587.0
2019-04-24 13:40:00,135.28,135.32,135.27,135.28,1947.0,135.28,135.32,135.27,135.28,1947.0
2019-04-24 13:45:00,135.33,135.45,135.33,135.45,4800.0,135.33,135.45,135.33,135.45,4800.0
2019-04-24 13:50:00,135.47,135.48,135.32,135.43,16548.0,135.47,135.48,135.32,135.43,16548.0
2019-04-24 13:55:00,135.43,135.43,135.27,135.29,4722.0,135.43,135.43,135.27,135.29,4722.0
2019-04-24 14:00:00,135.31,135.33,135.15,135.15,5717.0,135.31,135.33,135.15,135.15,5717.0
2019-04-24 14:05:00,135.14,135.14,135.06,135.11,4219.0,135.14,135.14,135.06,135.11,4219.0
2019-04-24 14:10:00,135.1,135.1,134.89,134.89,6008.0,135.1,135.1,134.89,134.89,6008.0
2019-04-24 14:15:00,134.89,134.89,134.73,134.74,6383.0,134.89,134.89,134.73,134.74,6383.0
2019-04-24 14:20:00,134.72,134.77,134.67,134.67,6314.0,134.72,134.77,134.67,134.67,6314.0
2019-04-24 14:25:00,134.65,134.67,134.59,134.65,5648.0,134.65,134.67,134.59,134.65,5648.0
2019-04-24 14:30:00,134.63,134.88,134.61,134.82,10394.0,134.63,134.88,134.61,134.82,10394.0
2019-04-24 14:35:00,134.84,134.94,134.83,134.89,6320.0,134.84,134.94,134.83,134.89,6320.0
2019-04-24 14:40:00,134.93,134.99,134.89,134.99,2926.0,134.93,134.99,134.89,134.99,2926.0
2019-04-24 14:45:00,135.02,135.06,134.91,135.05,6614.0,135.02,135.06,134.91,135.05,6614.0
2019-04-24 14:50:00,135.07,135.26,135.07,135.24,8041.0,135.07,135.26,135.07,135.24,8041.0
2019-04-24 14:55:00,135.28,135.47,135.19,135.44,9097.0,135.28,135.47,135.19,135.44,9097.0
2019-04-24 15:00:00,135.45,135.54,135.42,135.44,7944.0,135.45,135.54,135.42,135.44,7944.0
2019-04-24 15:05:00,135.46,135.52,135.44,135.5,6119.0,135.46,135.52,135.44,135.5,6119.0
2019-04-24 15:10:00,135.5,135.65,135.48,135.61,6106.0,135.5,135.65,135.48,135.61,6106.0
2019-04-24 15:15:00,135.62,135.67,135.51,135.67,4907.0,135.62,135.67,135.51,135.67,4907.0
2019-04-24 15:20:00,135.73,135.73,135.63,135.65,4146.0,135.73,135.73,135.63,135.65,4146.0
2019-04-24 15:25:00,135.6,135.61,135.56,135.58,3603.0,135.6,135.61,135.56,135.58,3603.0
2019-04-24 15:30:00,135.59,135.78,135.58,135.69,7067.0,135.59,135.78,135.58,135.69,7067.0
2019-04-24 15:35:00,135.71,135.82,135.7,135.8,8000.0,135.71,135.82,135.7,135.8,8000.0
2019-04-24 15:40:00,135.83,135.83,135.77,135.83,8679.0,135.83,135.83,135.77,135.83,8679.0
2019-04-24 15:45:00,135.86,136.02,135.8,135.93,20657.0,135.86,136.02,135.8,135.93,20657.0
2019-04-24 15:50:00,135.92,135.92,135.74,135.77,20068.0,135.92,135.92,135.74,135.77,20068.0
2019-04-24 15:55:00,135.75,135.81,135.63,135.77,45891.0,135.75,135.81,135.63,135.77,45891.0
2019-04-25 09:30:00,135.8,136.01,135.31,135.31,10044.0,135.8,136.01,135.31,135.31,10044.0
2019-04-25 09:35:00,135.29,135.33,134.99,135.12,10485.0,135.29,135.33,134.99,135.12,10485.0
2019-04-25 09:40:00,135.38,135.73,135.35,135.42,3944.0,135.38,135.73,135.35,135.42,3944.0
2019-04-25 09:45:00,135.18,136.01,135.17,135.92,4100.0,135.18,136.01,135.17,135.92,4100.0
2019-04-25 09:50:00,135.92,136.19,135.86,136.09,2508.0,135.92,136.19,135.86,136.09,2508.0
2019-04-25 09:55:00,136.18,136.68,136.18,136.63,9057.0,136.18,136.68,136.18,136.63,9057.0
2019-04-25 10:00:00,136.64,136.64,136.21,136.46,4759.0,136.64,136.64,136.21,136.46,4759.0
2019-04-25 10:05:00,136.42,136.42,136.0,136.0,2000.0,136.42,136.42,136.0,136.0,2000.0
2019-04-25 10:10:00,135.91,136.0,135.63,135.66,2287.0,135.91,136.0,135.63,135.66,2287.0
2019-04-25 10:15:00,135.55,135.66,135.55,135.62,1393.0,135.55,135.66,135.55,135.62,1393.0
2019-04-25 10:20:00,135.71,135.79,135.64,135.78,4227.0,135.71,135.79,135.64,135.78,4227.0
2019-04-25 10:25:00,135.72,136.07,135.72,136.06,1400.0,135.72,136.07,135.72,136.06,1400.0
2019-04-25 10:30:00,136.04,136.1,135.73,135.98,2860.0,136.04,136.1,135.73,135.98,2860.0
2019-04-25 10:35:00,135.88,136.2,135.88,136.08,2657.0,135.88,136.2,135.88,136.08,2657.0
2019-04-25 10:40:00,136.31,136.32,136.11,136.22,569.0,136.31,136.32,136.11,136.22,569.0
2019-04-25 10:45:00,136.36,136.5,136.16,136.34,6185.0,136.36,136.5,136.16,136.34,6185.0
2019-04-25 10:50:00,136.31,136.31,135.97,136.08,5452.0,136.31,136.31,135.97,136.08,5452.0
2019-04-25 10:55:00,136.08,136.26,136.07,136.24,3600.0,136.08,136.26,136.07,136.24,3600.0
2019-04-25 11:00:00,136.34,136.42,136.11,136.28,3857.0,136.34,136.42,136.11,136.28,3857.0
2019-04-25 11:05:00,136.27,136.27,136.03,136.06,26465.0,136.27,136.27,136.03,136.06,26465.0
2019-04-25 11:10:00,136.06,136.06,135.89,136.02,1726.0,136.06,136.06,135.89,136.02,1726.0
2019-04-25 11:15:00,135.93,135.93,135.64,135.86,2361.0,135.93,135.93,135.64,135.86,2361.0
2019-04-25 11:20:00,135.88,136.22,135.88,136.11,2625.0,135.88,136.22,135.88,136.11,2625.0
2019-04-25 11:25:00,136.08,136.4,136.08,136.32,3600.0,136.08,136.4,136.08,136.32,3600.0
2019-04-25 11:30:00,136.39,136.47,136.36,136.4,1900.0,136.39,136.47,136.36,136.4,1900.0
2019-04-25 11:35:00,136.43,136.79,136.43,136.74,1900.0,136.43,136.79,136.43,136.74,1900.0
2019-04-25 11:40:00,136.56,136.71,136.51,136.55,2600.0,136.56,136.71,136.51,136.55,2600.0
2019-04-25 11:45:00,136.59,136.68,136.56,136.56,600.0,136.59,136.68,136.56,136.56,600.0
2019-04-25 11:50:00,136.55,136.59,136.43,136.53,1482.0,136.55,136.59,136.43,136.53,1482.0
2019-04-25 11:55:00,136.57,136.63,136.45,136.51,2000.0,136.57,136.63,136.45,136.51,2000.0
2019-04-25 12:00:00,136.52,136.61,136.52,136.59,2707.0,136.52,136.61,136.52,136.59,2707.0
2019-04-25 12:05:00,136.6,136.77,136.57,136.73,3200.0,136.6,136.77,136.57,136.73,3200.0
2019-04-25 12:10:00,136.71,136.71,136.58,136.65,2893.0,136.71,136.71,136.58,136.65,2893.0
2019-04-25 12:15:00,136.71,136.77,136.51,136.59,3400.0,136.71,136.77,136.51,136.59,3400.0
2019-04-25 12:20:00,136.51,136.67,136.49,136.65,4191.0,136.51,136.67,136.49,136.65,4191.0
2019-04-25 12:25:00,136.58,136.64,136.58,136.58,2555.0,136.58,136.64,136.58,136.58,2555.0
2019-04-25 12:30:00,136.56,136.68,136.47,136.59,20384.0,136.56,136.68,136.47,136.59,20384.0
2019-04-25 12:35:00,136.54,136.74,136.53,136.74,1700.0,136.54,136.74,136.53,136.74,1700.0
2019-04-25 12:40:00,136.67,136.81,136.65,136.81,1922.0,136.67,136.81,136.65,136.81,1922.0
2019-04-25 12:45:00,136.79,136.89,136.79,136.89,25193.0,136.79,136.89,136.79,136.89,25193.0
2019-04-25 12:50:00,136.91,136.94,136.82,136.94,3587.0,136.91,136.94,136.82,136.94,3587.0
2019-04-25 12:55:00,136.95,136.97,136.85,136.88,4233.0,136.95,136.97,136.85,136.88,4233.0
2019-04-25 13:00:00,136.86,136.86,136.76,136.77,1700.0,136.86,136.86,136.76,136.77,1700.0
2019-04-25 13:05:00,136.73,136.87,136.72,136.87,2019.0,136.73,136.87,136.72,136.87,2019.0
2019-04-25 13:10:00,136.82,136.98,136.82,136.98,1752.0,136.82,136.98,136.82,136.98,1752.0
2019-04-25 13:15:00,136.96,137.05,136.93,137.0,2230.0,136.96,137.05,136.93,137.0,2230.0
2019-04-25 13:20:00,136.97,137.07,136.96,137.07,2598.0,136.97,137.07,136.96,137.07,2598.0
2019-04-25 13:25:00,137.09,137.16,137.07,137.12,5517.0,137.09,137.16,137.07,137.12,5517.0
2019-04-25 13:30:00,137.09,137.22,137.03,137.22,8228.0,137.09,137.22,137.03,137.22,8228.0
2019-04-25 13:35:00,137.2,137.29,137.19,137.23,2120.0,137.2,137.29,137.19,137.23,2120.0
2019-04-25 13:40:00,137.25,137.25,137.15,137.22,3094.0,137.25,137.25,137.15,137.22,3094.0
2019-04-25 13:45:00,137.19,137.34,137.19,137.26,5416.0,137.19,137.34,137.19,137.26,5416.0
2019-04-25 13:50:00,137.24,137.25,137.17,137.19,2802.0,137.24,137.25,137.17,137.19,2802.0
2019-04-25 13:55:00,137.2,137.37,137.2,137.29,2100.0,137.2,137.37,137.2,137.29,2100.0
2019-04-25 14:00:00,137.28,137.48,137.28,137.45,3958.0,137.28,137.48,137.28,137.45,3958.0
2019-04-25 14:05:00,137.29,137.31,137.25,137.31,1324.0,137.29,137.31,137.25,137.31,1324.0
2019-04-25 14:10:00,137.29,137.31,137.26,137.26,7407.0,137.29,137.31,137.26,137.26,7407.0
2019-04-25 14:15:00,137.3,137.58,137.3,137.58,3648.0,137.3,137.58,137.3,137.58,3648.0
2019-04-25 14:20:00,137.54,137.55,137.41,137.52,3500.0,137.54,137.55,137.41,137.52,3500.0
2019-04-25 14:25:00,137.53,137.7,137.53,137.55,3129.0,137.53,137.7,137.53,137.55,3129.0
2019-04-25 14:30:00,137.51,137.55,137.41,137.42,7311.0,137.51,137.55,137.41,137.42,7311.0
2019-04-25 14:35:00,137.43,137.57,137.42,137.57,5000.0,137.43,137.57,137.42,137.57,5000.0
2019-04-25 14:40:00,137.55,137.57,137.37,137.37,7387.0,137.55,137.57,137.37,137.37,7387.0
2019-04-25 14:45:00,137.34,137.37,137.21,137.23,4706.0,137.34,137.37,137.21,137.23,4706.0
2019-04-25 14:50:00,137.27,137.48,137.27,137.48,4900.0,137.27,137.48,137.27,137.48,4900.0
2019-04-25 14:55:00,137.46,137.46,137.38,137.4,5741.0,137.46,137.46,137.38,137.4,5741.0
2019-04-25 15:00:00,137.43,137.43,137.33,137.33,28100.0,137.43,137.43,137.33,137.33,28100.0
2019-04-25 15:05:00,137.33,137.62,137.33,137.55,7727.0,137.33,137.62,137.33,137.55,7727.0
2019-04-25 15:10:00,137.53,137.68,137.48,137.52,4808.0,137.53,137.68,137.48,137.52,4808.0
2019-04-25 15:15:00,137.56,137.77,137.56,137.73,1610.0,137.56,137.77,137.56,137.73,1610.0
2019-04-25 15:20:00,137.75,137.8,137.66,137.68,3444.0,137.75,137.8,137.66,137.68,3444.0
2019-04-25 15:25:00,137.66,137.79,137.66,137.76,3200.0,137.66,137.79,137.66,137.76,3200.0
2019-04-25 15:30:00,137.78,137.95,137.78,137.8,12406.0,137.78,137.95,137.78,137.8,12406.0
2019-04-25 15:35:00,137.83,137.9,137.78,137.78,8215.0,137.83,137.9,137.78,137.78,8215.0
2019-04-25 15:40:00,137.79,137.81,137.66,137.71,15863.0,137.79,137.81,137.66,137.71,15863.0
2019-04-25 15:45:00,137.71,137.81,137.62,137.64,36602.0,137.71,137.81,137.62,137.64,36602.0
2019-04-25 15:50:00,137.65,137.87,137.64,137.65,30803.0,137.65,137.87,137.64,137.65,30803.0
2019-04-25 15:55:00,137.65,137.79,137.32,137.38,121255.0,137.65,137.79,137.32,137.38,121255.0
2019-04-26 09:30:00,137.38,137.39,136.31,136.81,5382.0,137.38,137.39,136.31,136.81,5382.0
2019-04-26 09:35:00,136.4,136.98,136.26,136.98,4900.0,136.4,136.98,136.26,136.98,4900.0
2019-04-26 09:40:00,137.19,137.19,136.49,136.95,24065.0,137.19,137.19,136.49,136.95,24065.0
2019-04-26 09:45:00,137.1,137.14,136.8,136.9,56800.0,137.1,137.14,136.8,136.9,56800.0
2019-04-26 09:50:00,136.92,137.07,136.44,136.52,21700.0,136.92,137.07,136.44,136.52,21700.0
2019-04-26 09:55:00,136.55,136.57,136.39,136.43,4580.0,136.55,136.57,136.39,136.43,4580.0
2019-04-26 10:00:00,136.53,136.61,136.43,136.56,4159.0,136.53,136.61,136.43,136.56,4159.0
2019-04-26 10:05:00,136.76,136.9,136.76,136.84,900.0,136.76,136.9,136.76,136.84,900.0
2019-04-26 10:10:00,136.8,136.94,136.62,136.74,1000.0,136.8,136.94,136.62,136.74,1000.0
2019-04-26 10:15:00,136.69,137.03,136.65,137.03,4525.0,136.69,137.03,136.65,137.03,4525.0
2019-04-26 10:20:00,137.04,137.12,136.94,137.07,1900.0,137.04,137.12,136.94,137.07,1900.0
2019-04-26 10:25:00,137.09,137.31,137.01,137.31,2300.0,137.09,137.31,137.01,137.31,2300.0
2019-04-26 10:30:00,137.33,137.36,137.16,137.36,4513.0,137.33,137.36,137.16,137.36,4513.0
2019-04-26 10:35:00,137.28,137.49,137.24,137.49,11911.0,137.28,137.49,137.24,137.49,11911.0
2019-04-26 10:40:00,137.53,137.53,137.38,137.48,2730.0,137.53,137.53,137.38,137.48,2730.0
2019-04-26 10:45:00,137.52,137.53,137.43,137.51,1601.0,137.52,137.53,137.43,137.51,1601.0
2019-04-26 10:50:00,137.49,137.78,137.42,137.75,7387.0,137.49,137.78,137.42,137.75,7387.0
2019-04-26 10:55:00,137.71,137.71,137.55,137.68,4236.0,137.71,137.71,137.55,137.68,4236.0
2019-04-26 11:00:00,137.65,137.83,137.65,137.65,27800.0,137.65,137.83,137.65,137.65,27800.0
2019-04-26 11:05:00,137.65,137.66,137.54,137.59,4250.0,137.65,137.66,137.54,137.59,4250.0
2019-04-26 11:10:00,137.59,137.67,137.46,137.58,3900.0,137.59,137.67,137.46,137.58,3900.0
2019-04-26 11:15:00,137.59,137.66,137.56,137.62,2800.0,137.59,137.66,137.56,137.62,2800.0
2019-04-26 11:20:00,137.65,138.15,137.65,138.02,4136.0,137.65,138.15,137.65,138.02,4136.0
2019-04-26 11:25:00,138.06,138.13,138.05,138.05,1108.0,138.06,138.13,138.05,138.05,1108.0
2019-04-26 11:30:00,138.05,138.19,138.02,138.09,3200.0,138.05,138.19,138.02,138.09,3200.0
2019-04-26 11:35:00,138.02,138.03,137.79,137.83,3315.0,138.02,138.03,137.79,137.83,3315.0
2019-04-26 11:40:00,137.8,138.02,137.8,138.01,1803.0,137.8,138.02,137.8,138.01,1803.0
2019-04-26 11:45:00,138.02,138.04,137.96,138.02,4000.0,138.02,138.04,137.96,138.02,4000.0
2019-04-26 11:50:00,138.03,138.15,138.03,138.04,4710.0,138.03,138.15,138.03,138.04,4710.0
2019-04-26 11:55:00,138.05,138.05,137.84,137.89,2274.0,138.05,138.05,137.84,137.89,2274.0
2019-04-26 12:00:00,137.85,137.87,137.7,137.7,2260.0,137.85,137.87,137.7,137.7,2260.0
2019-04-26 12:05:00,137.77,137.92,137.77,137.91,2485.0,137.77,137.92,137.77,137.91,2485.0
2019-04-26 12:10:00,137.89,137.91,137.77,137.82,2620.0,137.89,137.91,137.77,137.82,2620.0
2019-04-26 12:15:00,137.85,137.94,137.8,137.87,3196.0,137.85,137.94,137.8,137.87,3196.0
2019-04-26 12:20:00,137.85,137.86,137.79,137.86,1892.0,137.85,137.86,137.79,137.86,1892.0
2019-04-26 12:25:00,137.88,137.88,137.76,137.78,16041.0,137.88,137.88,137.76,137.78,16041.0
2019-04-26 12:30:00,137.75,137.96,137.74,137.95,3200.0,137.75,137.96,137.74,137.95,3200.0
2019-04-26 12:35:00,138.0,138.0,137.79,137.79,1808.0,138.0,138.0,137.79,137.79,1808.0
2019-04-26 12:40:00,137.78,137.79,137.71,137.76,1800.0,137.78,137.79,137.71,137.76,1800.0
2019-04-26 12:45:00,137.77,137.91,137.73,137.89,2881.0,137.77,137.91,137.73,137.89,2881.0
2019-04-26 12:50:00,137.9,137.96,137.9,137.9,2187.0,137.9,137.96,137.9,137.9,2187.0
2019-04-26 12:55:00,137.92,137.92,137.84,137.91,1400.0,137.92,137.92,137.84,137.91,1400.0
2019-04-26 13:00:00,137.84,137.87,137.73,137.73,3042.0,137.84,137.87,137.73,137.73,3042.0
2019-04-26 13:05:00,137.7,137.78,137.67,137.72,5320.0,137.7,137.78,137.67,137.72,5320.0
2019-04-26 13:10:00,137.7,137.75,137.67,137.74,3325.0,137.7,137.75,137.67,137.74,3325.0
2019-04-26 13:15:00,137.77,137.91,137.77,137.88,2891.0,137.77,137.91,137.77,137.88,2891.0
2019-04-26 13:20:00,137.88,137.88,137.8,137.8,2902.0,137.88,137.88,137.8,137.8,2902.0
2019-04-26 13:25:00,137.8,137.89,137.72,137.85,3037.0,137.8,137.89,137.72,137.85,3037.0
2019-04-26 13:30:00,137.88,138.21,137.87,138.15,58615.0,137.88,138.21,137.87,138.15,58615.0
2019-04-26 13:35:00,138.15,138.19,137.99,138.03,2839.0,138.15,138.19,137.99,138.03,2839.0
2019-04-26 13:40:00,138.0,138.07,137.93,138.01,3115.0,138.0,138.07,137.93,138.01,3115.0
2019-04-26 13:45:00,138.01,138.22,138.01,138.22,1700.0,138.01,138.22,138.01,138.22,1700.0
2019-04-26 13:50:00,138.19,138.21,138.05,138.19,32579.0,138.19,138.21,138.05,138.19,32579.0
2019-04-26 13:55:00,138.23,138.32,138.22,138.31,7838.0,138.23,138.32,138.22,138.31,7838.0
2019-04-26 14:00:00,138.32,138.44,138.16,138.2,4929.0,138.32,138.44,138.16,138.2,4929.0
2019-04-26 14:05:00,138.27,138.39,138.24,138.38,4676.0,138.27,138.39,138.24,138.38,4676.0
2019-04-26 14:10:00,138.3,138.34,138.14,138.34,4805.0,138.3,138.34,138.14,138.34,4805.0
2019-04-26 14:15:00,138.32,138.45,138.27,138.27,3158.0,138.32,138.45,138.27,138.27,3158.0
2019-04-26 14:20:00,138.27,138.3,138.24,138.25,4465.0,138.27,138.3,138.24,138.25,4465.0
2019-04-26 14:25:00,138.24,138.35,138.24,138.27,3443.0,138.24,138.35,138.24,138.27,3443.0
2019-04-26 14:30:00,138.31,138.41,138.31,138.33,4414.0,138.31,138.41,138.31,138.33,4414.0
2019-04-26 14:35:00,138.34,138.46,138.33,138.46,6141.0,138.34,138.46,138.33,138.46,6141.0
2019-04-26 14:40:00,138.49,138.62,138.49,138.62,12737.0,138.49,138.62,138.49,138.62,12737.0
2019-04-26 14:45:00,138.64,138.64,138.47,138.49,5486.0,138.64,138.64,138.47,138.49,5486.0
2019-04-26 14:50:00,138.52,138.6,138.46,138.47,6878.0,138.52,138.6,138.46,138.47,6878.0
2019-04-26 14:55:00,138.45,138.49,138.42,138.45,2506.0,138.45,138.49,138.42,138.45,2506.0
2019-04-26 15:00:00,138.46,138.67,138.44,138.61,9931.0,138.46,138.67,138.44,138.61,9931.0
2019-04-26 15:05:00,138.61,138.62,138.42,138.44,9470.0,138.61,138.62,138.42,138.44,9470.0
2019-04-26 15:10:00,138.47,138.48,138.4,138.4,3538.0,138.47,138.48,138.4,138.4,3538.0
2019-04-26 15:15:00,138.41,138.55,138.33,138.54,5073.0,138.41,138.55,138.33,138.54,5073.0
2019-04-26 15:20:00,138.55,138.56,138.46,138.52,6235.0,138.55,138.56,138.46,138.52,6235.0
2019-04-26 15:25:00,138.51,138.59,138.47,138.55,4462.0,138.51,138.59,138.47,138.55,4462.0
2019-04-26 15:30:00,138.52,138.61,138.49,138.58,6499.0,138.52,138.61,138.49,138.58,6499.0
2019-04-26 15:35:00,138.59,138.72,138.59,138.72,15289.0,138.59,138.72,138.59,138.72,15289.0
2019-04-26 15:40:00,138.74,138.79,138.6,138.62,13612.0,138.74,138.79,138.6,138.62,13612.0
2019-04-26 15:45:00,138.63,138.7,138.6,138.61,22358.0,138.63,138.7,138.6,138.61,22358.0
2019-04-26 15:50:00,138.61,138.63,138.3,138.31,26156.0,138.61,138.63,138.3,138.31,26156.0
2019-04-26 15:55:00,138.32,138.72,138.32,138.69,81195.0,138.32,138.72,138.32,138.69,81195.0
2019-04-29 09:30:00,139.43,139.78,139.08,139.52,13198.0,139.43,139.78,139.08,139.52,13198.0
2019-04-29 09:35:00,139.47,139.84,139.18,139.25,26142.0,139.47,139.84,139.18,139.25,26142.0
2019-04-29 09:40:00,139.27,139.39,138.89,138.95,6641.0,139.27,139.39,138.89,138.95,6641.0
2019-04-29 09:45:00,138.91,139.03,138.05,138.25,8815.0,138.91,139.03,138.05,138.25,8815.0
2019-04-29 09:50:00,138.15,138.23,138.02,138.02,6595.0,138.15,138.23,138.02,138.02,6595.0
2019-04-29 09:55:00,138.17,138.17,137.73,137.91,25770.0,138.17,138.17,137.73,137.91,25770.0
2019-04-29 10:00:00,137.91,138.2,137.85,138.03,5863.0,137.91,138.2,137.85,138.03,5863.0
2019-04-29 10:05:00,138.05,138.05,137.77,137.99,3223.0,138.05,138.05,137.77,137.99,3223.0
2019-04-29 10:10:00,137.94,138.78,137.93,138.46,23378.0,137.94,138.78,137.93,138.46,23378.0
2019-04-29 10:15:00,138.35,138.42,138.29,138.38,3743.0,138.35,138.42,138.29,138.38,3743.0
2019-04-29 10:20:00,138.44,138.71,138.44,138.71,2988.0,138.44,138.71,138.44,138.71,2988.0
2019-04-29 10:25:00,138.79,138.99,138.79,138.97,900.0,138.79,138.99,138.79,138.97,900.0
2019-04-29 10:30:00,138.9,138.9,138.61,138.82,5187.0,138.9,138.9,138.61,138.82,5187.0
2019-04-29 10:35:00,138.82,139.08,138.81,139.03,3463.0,138.82,139.08,138.81,139.03,3463.0
2019-04-29 10:40:00,139.03,139.08,138.65,138.96,18345.0,139.03,139.08,138.65,138.96,18345.0
2019-04-29 10:45:00,138.96,139.06,138.91,139.06,1500.0,138.96,139.06,138.91,139.06,1500.0
2019-04-29 10:50:00,139.02,139.14,138.89,138.96,32500.0,139.02,139.14,138.89,138.96,32500.0
2019-04-29 10:55:00,138.99,139.32,138.84,139.31,3831.0,138.99,139.32,138.84,139.31,3831.0
2019-04-29 11:00:00,139.35,139.4,139.33,139.4,1738.0,139.35,139.4,139.33,139.4,1738.0
2019-04-29 11:05:00,139.48,139.53,139.45,139.5,1800.0,139.48,139.53,139.45,139.5,1800.0
2019-04-29 11:10:00,139.44,139.44,139.16,139.16,12550.0,139.44,139.44,139.16,139.16,12550.0
2019-04-29 11:15:00,139.19,139.37,139.15,139.15,4420.0,139.19,139.37,139.15,139.15,4420.0
2019-04-29 11:20:00,139.2,139.48,139.2,139.33,2948.0,139.2,139.48,139.2,139.33,2948.0
2019-04-29 11:25:00,139.36,139.46,139.32,139.46,9650.0,139.36,139.46,139.32,139.46,9650.0
2019-04-29 11:30:00,139.47,139.52,139.38,139.43,5390.0,139.47,139.52,139.38,139.43,5390.0
2019-04-29 11:35:00,139.46,139.52,139.38,139.45,5890.0,139.46,139.52,139.38,139.45,5890.0
2019-04-29 11:40:00,139.45,139.45,139.29,139.35,2300.0,139.45,139.45,139.29,139.35,2300.0
2019-04-29 11:45:00,139.35,139.4,139.33,139.33,3029.0,139.35,139.4,139.33,139.33,3029.0
2019-04-29 11:50:00,139.34,139.49,139.28,139.29,4384.0,139.34,139.49,139.28,139.29,4384.0
2019-04-29 11:55:00,139.26,139.27,139.07,139.07,7597.0,139.26,139.27,139.07,139.07,7597.0
2019-04-29 12:00:00,139.07,139.4,138.99,139.37,2900.0,139.07,139.4,138.99,139.37,2900.0
2019-04-29 12:05:00,139.33,139.38,139.21,139.21,3103.0,139.33,139.38,139.21,139.21,3103.0
2019-04-29 12:10:00,139.26,139.34,139.14,139.22,4331.0,139.26,139.34,139.14,139.22,4331.0
2019-04-29 12:15:00,139.17,139.34,139.15,139.31,4836.0,139.17,139.34,139.15,139.31,4836.0
2019-04-29 12:20:00,139.29,139.41,139.29,139.41,4872.0,139.29,139.41,139.29,139.41,4872.0
2019-04-29 12:25:00,139.41,139.5,139.29,139.45,6500.0,139.41,139.5,139.29,139.45,6500.0
2019-04-29 12:30:00,139.47,139.54,139.36,139.41,4400.0,139.47,139.54,139.36,139.41,4400.0
2019-04-29 12:35:00,139.45,139.5,139.33,139.44,2912.0,139.45,139.5,139.33,139.44,2912.0
2019-04-29 12:40:00,139.46,139.47,139.3,139.47,4177.0,139.46,139.47,139.3,139.47,4177.0
2019-04-29 12:45:00,139.45,139.52,139.44,139.46,2902.0,139.45,139.52,139.44,139.46,2902.0
2019-04-29 12:50:00,139.42,139.47,139.34,139.47,11257.0,139.42,139.47,139.34,139.47,11257.0
2019-04-29 12:55:00,139.43,139.53,139.39,139.5,5403.0,139.43,139.53,139.39,139.5,5403.0
2019-04-29 13:00:00,139.51,139.51,139.4,139.47,2600.0,139.51,139.51,139.4,139.47,2600.0
2019-04-29 13:05:00,139.47,139.55,139.47,139.52,3200.0,139.47,139.55,139.47,139.52,3200.0
2019-04-29 13:10:00,139.54,139.79,139.52,139.68,4227.0,139.54,139.79,139.52,139.68,4227.0
2019-04-29 13:15:00,139.71,139.79,139.68,139.72,4654.0,139.71,139.79,139.68,139.72,4654.0
2019-04-29 13:20:00,139.68,139.74,139.61,139.64,7007.0,139.68,139.74,139.61,139.64,7007.0
2019-04-29 13:25:00,139.61,139.74,139.61,139.71,4735.0,139.61,139.74,139.61,139.71,4735.0
2019-04-29 13:30:00,139.72,139.75,139.56,139.62,2675.0,139.72,139.75,139.56,139.62,2675.0
2019-04-29 13:35:00,139.61,139.63,139.45,139.51,4181.0,139.61,139.63,139.45,139.51,4181.0
2019-04-29 13:40:00,139.49,139.49,139.34,139.4,4738.0,139.49,139.49,139.34,139.4,4738.0
2019-04-29 13:45:00,139.4,139.4,139.28,139.33,3158.0,139.4,139.4,139.28,139.33,3158.0
2019-04-29 13:50:00,139.32,139.37,139.28,139.3,5334.0,139.32,139.37,139.28,139.3,5334.0
2019-04-29 13:55:00,139.29,139.39,139.29,139.35,27805.0,139.29,139.39,139.29,139.35,27805.0
2019-04-29 14:00:00,139.34,139.62,139.34,139.62,5849.0,139.34,139.62,139.34,139.62,5849.0
2019-04-29 14:05:00,139.6,139.71,139.59,139.69,3563.0,139.6,139.71,139.59,139.69,3563.0
2019-04-29 14:10:00,139.73,139.88,139.73,139.88,2729.0,139.73,139.88,139.73,139.88,2729.0
2019-04-29 14:15:00,139.84,139.95,139.79,139.95,2950.0,139.84,139.95,139.79,139.95,2950.0
2019-04-29 14:20:00,139.95,140.0,139.83,139.92,4421.0,139.95,140.0,139.83,139.92,4421.0
2019-04-29 14:25:00,139.88,139.97,139.8,139.82,2810.0,139.88,139.97,139.8,139.82,2810.0
2019-04-29 14:30:00,139.81,139.84,139.76,139.76,3123.0,139.81,139.84,139.76,139.76,3123.0
2019-04-29 14:35:00,139.74,139.77,139.67,139.67,2517.0,139.74,139.77,139.67,139.67,2517.0
2019-04-29 14:40:00,139.63,139.68,139.59,139.65,5091.0,139.63,139.68,139.59,139.65,5091.0
2019-04-29 14:45:00,139.69,139.7,139.52,139.57,5315.0,139.69,139.7,139.52,139.57,5315.0
2019-04-29 14:50:00,139.57,139.63,139.52,139.58,4055.0,139.57,139.63,139.52,139.58,4055.0
2019-04-29 14:55:00,139.56,139.7,139.56,139.6,5546.0,139.56,139.7,139.56,139.6,5546.0
2019-04-29 15:00:00,139.61,139.61,139.48,139.54,6238.0,139.61,139.61,139.48,139.54,6238.0
2019-04-29 15:05:00,139.55,139.67,139.52,139.57,6372.0,139.55,139.67,139.52,139.57,6372.0
2019-04-29 15:10:00,139.55,139.63,139.52,139.55,4307.0,139.55,139.63,139.52,139.55,4307.0
2019-04-29 15:15:00,139.53,139.53,139.41,139.45,7100.0,139.53,139.53,139.41,139.45,7100.0
2019-04-29 15:20:00,139.42,139.5,139.34,139.35,4512.0,139.42,139.5,139.34,139.35,4512.0
2019-04-29 15:25:00,139.36,139.4,139.32,139.32,4109.0,139.36,139.4,139.32,139.32,4109.0
2019-04-29 15:30:00,139.36,139.43,139.29,139.36,8516.0,139.36,139.43,139.29,139.36,8516.0
2019-04-29 15:35:00,139.36,139.4,139.34,139.38,7507.0,139.36,139.4,139.34,139.38,7507.0
2019-04-29 15:40:00,139.38,139.41,139.31,139.34,10555.0,139.38,139.41,139.31,139.34,10555.0
2019-04-29 15:45:00,139.32,139.33,139.14,139.15,14814.0,139.32,139.33,139.14,139.15,14814.0
2019-04-29 15:50:00,139.16,139.18,139.09,139.1,46989.0,139.16,139.18,139.09,139.1,46989.0
2019-04-29 15:55:00,139.1,139.28,139.07,139.09,51601.0,139.1,139.28,139.07,139.09,51601.0
2019-04-30 09:30:00,139.28,139.73,139.04,139.26,9468.0,139.28,139.73,139.04,139.26,9468.0
2019-04-30 09:35:00,139.34,139.4,138.93,139.04,3467.0,139.34,139.4,138.93,139.04,3467.0
2019-04-30 09:40:00,139.01,139.36,138.97,139.36,1515.0,139.01,139.36,138.97,139.36,1515.0
2019-04-30 09:45:00,139.34,139.39,139.13,139.39,2123.0,139.34,139.39,139.13,139.39,2123.0
2019-04-30 09:50:00,139.39,139.39,139.08,139.31,3258.0,139.39,139.39,139.08,139.31,3258.0
2019-04-30 09:55:00,139.36,139.39,139.24,139.39,5276.0,139.36,139.39,139.24,139.39,5276.0
2019-04-30 10:00:00,139.39,139.7,139.38,139.7,18999.0,139.39,139.7,139.38,139.7,18999.0
2019-04-30 10:05:00,139.7,140.26,139.68,140.03,31945.0,139.7,140.26,139.68,140.03,31945.0
2019-04-30 10:10:00,140.02,140.09,139.43,139.57,2851.0,140.02,140.09,139.43,139.57,2851.0
2019-04-30 10:15:00,139.51,139.57,139.42,139.44,5930.0,139.51,139.57,139.42,139.44,5930.0
2019-04-30 10:20:00,139.57,139.8,139.5,139.8,7375.0,139.57,139.8,139.5,139.8,7375.0
2019-04-30 10:25:00,139.72,139.74,139.58,139.68,3137.0,139.72,139.74,139.58,139.68,3137.0
2019-04-30 10:30:00,139.68,139.73,139.57,139.58,5404.0,139.68,139.73,139.57,139.58,5404.0
2019-04-30 10:35:00,139.54,139.6,139.44,139.46,5531.0,139.54,139.6,139.44,139.46,5531.0
2019-04-30 10:40:00,139.43,139.53,139.28,139.29,10086.0,139.43,139.53,139.28,139.29,10086.0
2019-04-30 10:45:00,139.3,139.69,139.29,139.65,5687.0,139.3,139.69,139.29,139.65,5687.0
2019-04-30 10:50:00,139.69,139.99,139.58,139.99,14655.0,139.69,139.99,139.58,139.99,14655.0
2019-04-30 10:55:00,139.95,140.11,139.79,139.82,15686.0,139.95,140.11,139.79,139.82,15686.0
2019-04-30 11:00:00,139.77,139.77,139.25,139.37,16306.0,139.77,139.77,139.25,139.37,16306.0
2019-04-30 11:05:00,139.36,139.56,139.3,139.49,12071.0,139.36,139.56,139.3,139.49,12071.0
2019-04-30 11:10:00,139.41,139.47,138.98,139.18,18420.0,139.41,139.47,138.98,139.18,18420.0
2019-04-30 11:15:00,139.06,139.27,139.01,139.27,5325.0,139.06,139.27,139.01,139.27,5325.0
2019-04-30 11:20:00,139.22,139.42,139.22,139.36,3921.0,139.22,139.42,139.22,139.36,3921.0
2019-04-30 11:25:00,139.4,139.48,139.17,139.19,8168.0,139.4,139.48,139.17,139.19,8168.0
2019-04-30 11:30:00,139.16,139.58,139.15,139.58,3449.0,139.16,139.58,139.15,139.58,3449.0
2019-04-30 11:35:00,139.56,139.73,139.54,139.56,11500.0,139.56,139.73,139.54,139.56,11500.0
2019-04-30 11:40:00,139.52,139.53,139.37,139.47,11900.0,139.52,139.53,139.37,139.47,11900.0
2019-04-30 11:45:00,139.43,139.51,139.38,139.44,4646.0,139.43,139.51,139.38,139.44,4646.0
2019-04-30 11:50:00,139.42,139.47,139.24,139.33,6314.0,139.42,139.47,139.24,139.33,6314.0
2019-04-30 11:55:00,139.33,139.56,139.27,139.44,6962.0,139.33,139.56,139.27,139.44,6962.0
2019-04-30 12:00:00,139.42,139.55,139.36,139.38,6332.0,139.42,139.55,139.36,139.38,6332.0
2019-04-30 12:05:00,139.37,139.46,139.33,139.44,5095.0,139.37,139.46,139.33,139.44,5095.0
2019-04-30 12:10:00,139.47,139.7,139.46,139.7,4145.0,139.47,139.7,139.46,139.7,4145.0
2019-04-30 12:15:00,139.72,139.76,139.59,139.61,6169.0,139.72,139.76,139.59,139.61,6169.0
2019-04-30 12:20:00,139.62,139.7,139.41,139.46,6664.0,139.62,139.7,139.41,139.46,6664.0
2019-04-30 12:25:00,139.42,139.42,139.29,139.34,1632.0,139.42,139.42,139.29,139.34,1632.0
2019-04-30 12:30:00,139.3,139.54,139.3,139.45,9282.0,139.3,139.54,139.3,139.45,9282.0
2019-04-30 12:35:00,139.44,139.66,139.39,139.61,4329.0,139.44,139.66,139.39,139.61,4329.0
2019-04-30 12:40:00,139.63,139.65,139.49,139.53,7541.0,139.63,139.65,139.49,139.53,7541.0
2019-04-30 12:45:00,139.5,139.53,139.29,139.29,5686.0,139.5,139.53,139.29,139.29,5686.0
2019-04-30 12:50:00,139.23,139.37,139.19,139.21,10152.0,139.23,139.37,139.19,139.21,10152.0
2019-04-30 12:55:00,139.22,139.34,139.18,139.34,5588.0,139.22,139.34,139.18,139.34,5588.0
2019-04-30 13:00:00,139.35,139.36,139.21,139.23,8348.0,139.35,139.36,139.21,139.23,8348.0
2019-04-30 13:05:00,139.22,139.32,139.18,139.18,2425.0,139.22,139.32,139.18,139.18,2425.0
2019-04-30 13:10:00,139.25,139.28,139.1,139.11,5812.0,139.25,139.28,139.1,139.11,5812.0
2019-04-30 13:15:00,139.09,139.1,138.94,138.95,3643.0,139.09,139.1,138.94,138.95,3643.0
2019-04-30 13:20:00,139.02,139.07,138.93,138.99,7598.0,139.02,139.07,138.93,138.99,7598.0
2019-04-30 13:25:00,138.94,139.02,138.8,138.81,4903.0,138.94,139.02,138.8,138.81,4903.0
2019-04-30 13:30:00,138.78,138.81,138.68,138.69,4349.0,138.78,138.81,138.68,138.69,4349.0
2019-04-30 13:35:00,138.69,139.02,138.67,139.0,11203.0,138.69,139.02,138.67,139.0,11203.0
2019-04-30 13:40:00,139.01,139.1,138.95,139.0,12122.0,139.01,139.1,138.95,139.0,12122.0
2019-04-30 13:45:00,138.99,139.06,138.75,138.77,20467.0,138.99,139.06,138.75,138.77,20467.0
2019-04-30 13:50:00,138.82,139.13,138.76,139.02,10369.0,138.82,139.13,138.76,139.02,10369.0
2019-04-30 13:55:00,139.06,139.12,139.03,139.08,8542.0,139.06,139.12,139.03,139.08,8542.0
2019-04-30 14:00:00,139.03,139.11,138.99,138.99,4029.0,139.03,139.11,138.99,138.99,4029.0
2019-04-30 14:05:00,138.97,138.97,138.81,138.91,4636.0,138.97,138.97,138.81,138.91,4636.0
2019-04-30 14:10:00,138.87,139.24,138.77,139.14,40445.0,138.87,139.24,138.77,139.14,40445.0
2019-04-30 14:15:00,139.14,139.46,139.13,139.46,3362.0,139.14,139.46,139.13,139.46,3362.0
2019-04-30 14:20:00,139.49,139.51,139.35,139.43,6406.0,139.49,139.51,139.35,139.43,6406.0
2019-04-30 14:25:00,139.5,139.54,139.29,139.34,6378.0,139.5,139.54,139.29,139.34,6378.0
2019-04-30 14:30:00,139.31,139.45,139.28,139.45,5039.0,139.31,139.45,139.28,139.45,5039.0
2019-04-30 14:35:00,139.49,139.49,139.24,139.47,5525.0,139.49,139.49,139.24,139.47,5525.0
2019-04-30 14:40:00,139.47,139.55,139.41,139.42,3866.0,139.47,139.55,139.41,139.42,3866.0
2019-04-30 14:45:00,139.42,139.46,139.32,139.4,5403.0,139.42,139.46,139.32,139.4,5403.0
2019-04-30 14:50:00,139.41,139.44,139.13,139.13,5160.0,139.41,139.44,139.13,139.13,5160.0
2019-04-30 14:55:00,139.11,139.48,139.11,139.34,7285.0,139.11,139.48,139.11,139.34,7285.0
2019-04-30 15:00:00,139.3,139.53,139.3,139.44,5898.0,139.3,139.53,139.3,139.44,5898.0
2019-04-30 15:05:00,139.42,139.5,139.33,139.46,5589.0,139.42,139.5,139.33,139.46,5589.0
2019-04-30 15:10:00,139.43,139.43,139.15,139.17,9522.0,139.43,139.43,139.15,139.17,9522.0
2019-04-30 15:15:00,139.17,139.22,139.12,139.14,9490.0,139.17,139.22,139.12,139.14,9490.0
2019-04-30 15:20:00,139.14,139.33,138.97,138.97,20901.0,139.14,139.33,138.97,138.97,20901.0
2019-04-30 15:25:00,138.97,139.14,138.94,139.04,15594.0,138.97,139.14,138.94,139.04,15594.0
2019-04-30 15:30:00,139.05,139.23,139.02,139.16,16975.0,139.05,139.23,139.02,139.16,16975.0
2019-04-30 15:35:00,139.13,139.13,138.76,138.89,29683.0,139.13,139.13,138.76,138.89,29683.0
2019-04-30 15:40:00,138.91,139.01,138.76,138.76,21723.0,138.91,139.01,138.76,138.76,21723.0
2019-04-30 15:45:00,138.78,138.98,138.78,138.98,26534.0,138.78,138.98,138.78,138.98,26534.0
2019-04-30 15:50:00,138.96,139.08,138.87,139.0,38189.0,138.96,139.08,138.87,139.0,38189.0
2019-04-30 15:55:00,138.98,139.32,138.88,138.95,80668.0,138.98,139.32,138.88,138.95,80668.0
2019-05-01 09:30:00,137.21,137.37,136.37,137.22,13252.0,137.21,137.37,136.37,137.22,13252.0
2019-05-01 09:35:00,137.22,137.99,135.77,137.24,24278.0,137.22,137.99,135.77,137.24,24278.0
2019-05-01 09:40:00,137.32,137.39,135.0,135.13,45190.0,137.32,137.39,135.0,135.13,45190.0
2019-05-01 09:45:00,135.05,135.9,135.0,135.01,24532.0,135.05,135.9,135.0,135.01,24532.0
2019-05-01 09:50:00,135.19,135.7,135.0,135.11,15096.0,135.19,135.7,135.0,135.11,15096.0
2019-05-01 09:55:00,135.0,135.34,134.81,134.81,11393.0,135.0,135.34,134.81,134.81,11393.0
2019-05-01 10:00:00,134.8,135.2,134.53,135.04,13618.0,134.8,135.2,134.53,135.04,13618.0
2019-05-01 10:05:00,135.03,136.3,134.93,136.03,39960.0,135.03,136.3,134.93,136.03,39960.0
2019-05-01 10:10:00,136.02,136.94,135.83,136.88,16516.0,136.02,136.94,135.83,136.88,16516.0
2019-05-01 10:15:00,136.81,137.14,136.56,137.14,22854.0,136.81,137.14,136.56,137.14,22854.0
2019-05-01 10:20:00,137.14,137.19,136.64,137.02,8363.0,137.14,137.19,136.64,137.02,8363.0
2019-05-01 10:25:00,137.01,137.11,135.93,136.21,40727.0,137.01,137.11,135.93,136.21,40727.0
2019-05-01 10:30:00,136.31,136.45,135.93,135.95,7336.0,136.31,136.45,135.93,135.95,7336.0
2019-05-01 10:35:00,135.92,136.06,135.4,136.0,15212.0,135.92,136.06,135.4,136.0,15212.0
2019-05-01 10:40:00,136.1,136.15,135.53,135.61,9682.0,136.1,136.15,135.53,135.61,9682.0
2019-05-01 10:45:00,135.53,135.97,135.52,135.75,8296.0,135.53,135.97,135.52,135.75,8296.0
2019-05-01 10:50:00,135.67,135.87,135.51,135.62,10066.0,135.67,135.87,135.51,135.62,10066.0
2019-05-01 10:55:00,135.62,135.83,135.56,135.65,7523.0,135.62,135.83,135.56,135.65,7523.0
2019-05-01 11:00:00,135.67,135.69,135.45,135.46,6702.0,135.67,135.69,135.45,135.46,6702.0
2019-05-01 11:05:00,135.42,135.67,135.37,135.41,7851.0,135.42,135.67,135.37,135.41,7851.0
2019-05-01 11:10:00,135.45,135.7,135.45,135.56,4550.0,135.45,135.7,135.45,135.56,4550.0
2019-05-01 11:15:00,135.56,135.56,135.2,135.22,8980.0,135.56,135.56,135.2,135.22,8980.0
2019-05-01 11:20:00,135.17,135.17,134.18,134.19,16212.0,135.17,135.17,134.18,134.19,16212.0
2019-05-01 11:25:00,134.3,134.58,134.13,134.49,19621.0,134.3,134.58,134.13,134.49,19621.0
2019-05-01 11:30:00,134.25,135.1,134.24,135.1,40418.0,134.25,135.1,134.24,135.1,40418.0
2019-05-01 11:35:00,134.99,135.63,134.91,135.57,19772.0,134.99,135.63,134.91,135.57,19772.0
2019-05-01 11:40:00,135.71,136.38,135.71,136.24,30053.0,135.71,136.38,135.71,136.24,30053.0
2019-05-01 11:45:00,136.21,136.6,136.08,136.34,18156.0,136.21,136.6,136.08,136.34,18156.0
2019-05-01 11:50:00,136.32,136.71,135.83,136.44,85822.0,136.32,136.71,135.83,136.44,85822.0
2019-05-01 11:55:00,136.52,136.77,135.99,136.01,8595.0,136.52,136.77,135.99,136.01,8595.0
2019-05-01 12:00:00,135.95,136.48,135.88,136.31,21170.0,135.95,136.48,135.88,136.31,21170.0
2019-05-01 12:05:00,136.4,136.4,135.96,136.06,6961.0,136.4,136.4,135.96,136.06,6961.0
2019-05-01 12:10:00,135.98,136.09,135.76,135.79,10966.0,135.98,136.09,135.76,135.79,10966.0
2019-05-01 12:15:00,135.7,135.82,135.44,135.45,4072.0,135.7,135.82,135.44,135.45,4072.0
2019-05-01 12:20:00,135.4,135.46,135.21,135.24,4948.0,135.4,135.46,135.21,135.24,4948.0
2019-05-01 12:25:00,135.17,135.37,135.06,135.28,12877.0,135.17,135.37,135.06,135.28,12877.0
2019-05-01 12:30:00,135.25,135.26,134.98,135.2,10934.0,135.25,135.26,134.98,135.2,10934.0
2019-05-01 12:35:00,135.24,135.26,135.0,135.04,5648.0,135.24,135.26,135.0,135.04,5648.0
2019-05-01 12:40:00,135.13,135.26,135.01,135.26,7647.0,135.13,135.26,135.01,135.26,7647.0
2019-05-01 12:45:00,135.16,135.34,135.16,135.34,6001.0,135.16,135.34,135.16,135.34,6001.0
2019-05-01 12:50:00,135.27,135.46,135.27,135.46,5000.0,135.27,135.46,135.27,135.46,5000.0
2019-05-01 12:55:00,135.46,135.65,135.46,135.57,10102.0,135.46,135.65,135.46,135.57,10102.0
2019-05-01 13:00:00,135.61,135.86,135.61,135.8,11950.0,135.61,135.86,135.61,135.8,11950.0
2019-05-01 13:05:00,135.76,135.84,135.5,135.53,5789.0,135.76,135.84,135.5,135.53,5789.0
2019-05-01 13:10:00,135.53,135.67,135.49,135.62,7557.0,135.53,135.67,135.49,135.62,7557.0
2019-05-01 13:15:00,135.59,135.65,135.35,135.37,8481.0,135.59,135.65,135.35,135.37,8481.0
2019-05-01 13:20:00,135.35,135.51,135.35,135.41,5000.0,135.35,135.51,135.35,135.41,5000.0
2019-05-01 13:25:00,135.44,135.55,135.42,135.5,4028.0,135.44,135.55,135.42,135.5,4028.0
2019-05-01 13:30:00,135.54,135.59,135.51,135.58,2061.0,135.54,135.59,135.51,135.58,2061.0
2019-05-01 13:35:00,135.57,135.67,135.49,135.58,5185.0,135.57,135.67,135.49,135.58,5185.0
2019-05-01 13:40:00,135.67,135.76,135.63,135.72,3141.0,135.67,135.76,135.63,135.72,3141.0
2019-05-01 13:45:00,135.76,135.84,135.7,135.76,11612.0,135.76,135.84,135.7,135.76,11612.0
2019-05-01 13:50:00,135.77,135.87,135.75,135.85,5618.0,135.77,135.87,135.75,135.85,5618.0
2019-05-01 13:55:00,135.86,136.02,135.85,135.98,9678.0,135.86,136.02,135.85,135.98,9678.0
2019-05-01 14:00:00,136.01,136.21,135.84,136.21,13181.0,136.01,136.21,135.84,136.21,13181.0
2019-05-01 14:05:00,136.42,136.46,136.24,136.24,10826.0,136.42,136.46,136.24,136.24,10826.0
2019-05-01 14:10:00,136.27,136.39,136.21,136.32,11818.0,136.27,136.39,136.21,136.32,11818.0
2019-05-01 14:15:00,136.36,136.45,136.25,136.35,7778.0,136.36,136.45,136.25,136.35,7778.0
2019-05-01 14:20:00,136.44,136.46,136.22,136.25,12356.0,136.44,136.46,136.22,136.25,12356.0
2019-05-01 14:25:00,136.23,136.36,136.23,136.3,9729.0,136.23,136.36,136.23,136.3,9729.0
2019-05-01 14:30:00,136.3,136.34,135.98,136.03,18821.0,136.3,136.34,135.98,136.03,18821.0
2019-05-01 14:35:00,135.97,136.12,135.5,135.52,12642.0,135.97,136.12,135.5,135.52,12642.0
2019-05-01 14:40:00,135.48,135.72,135.34,135.69,9469.0,135.48,135.72,135.34,135.69,9469.0
2019-05-01 14:45:00,135.71,135.85,135.67,135.84,10436.0,135.71,135.85,135.67,135.84,10436.0
2019-05-01 14:50:00,135.85,136.09,135.76,136.01,18265.0,135.85,136.09,135.76,136.01,18265.0
2019-05-01 14:55:00,136.08,136.24,136.0,136.08,16788.0,136.08,136.24,136.0,136.08,16788.0
2019-05-01 15:00:00,136.08,136.08,135.76,135.84,12835.0,136.08,136.08,135.76,135.84,12835.0
2019-05-01 15:05:00,135.87,135.88,135.75,135.84,12772.0,135.87,135.88,135.75,135.84,12772.0
2019-05-01 15:10:00,135.86,135.95,135.8,135.95,13628.0,135.86,135.95,135.8,135.95,13628.0
2019-05-01 15:15:00,135.95,135.97,135.78,135.78,14576.0,135.95,135.97,135.78,135.78,14576.0
2019-05-01 15:20:00,135.78,135.8,135.47,135.47,14044.0,135.78,135.8,135.47,135.47,14044.0
2019-05-01 15:25:00,135.49,135.57,135.42,135.42,15749.0,135.49,135.57,135.42,135.42,15749.0
2019-05-01 15:30:00,135.43,135.45,135.06,135.09,22879.0,135.43,135.45,135.06,135.09,22879.0
2019-05-01 15:35:00,135.09,135.25,135.09,135.19,22315.0,135.09,135.25,135.09,135.19,22315.0
2019-05-01 15:40:00,135.11,135.21,135.11,135.16,12129.0,135.11,135.21,135.11,135.16,12129.0
2019-05-01 15:45:00,135.15,135.15,134.84,134.88,37065.0,135.15,135.15,134.84,134.88,37065.0
2019-05-01 15:50:00,134.89,135.11,134.86,134.96,46880.0,134.89,135.11,134.86,134.96,46880.0
2019-05-01 15:55:00,135.0,135.25,134.83,134.98,97722.0,135.0,135.25,134.83,134.98,97722.0
2019-05-02 09:30:00,134.41,134.72,134.01,134.11,14754.0,134.41,134.72,134.01,134.11,14754.0
2019-05-02 09:35:00,134.2,134.37,134.09,134.36,1500.0,134.2,134.37,134.09,134.36,1500.0
2019-05-02 09:40:00,134.5,135.07,134.5,134.83,5560.0,134.5,135.07,134.5,134.83,5560.0
2019-05-02 09:45:00,134.98,135.56,134.98,135.47,13921.0,134.98,135.56,134.98,135.47,13921.0
2019-05-02 09:50:00,135.45,135.74,135.29,135.7,37486.0,135.45,135.74,135.29,135.7,37486.0
2019-05-02 09:55:00,135.78,135.91,135.63,135.64,10690.0,135.78,135.91,135.63,135.64,10690.0
2019-05-02 10:00:00,135.62,135.62,134.83,135.01,12129.0,135.62,135.62,134.83,135.01,12129.0
2019-05-02 10:05:00,134.92,135.23,134.89,134.91,9394.0,134.92,135.23,134.89,134.91,9394.0
2019-05-02 10:10:00,134.89,135.66,134.78,135.5,11119.0,134.89,135.66,134.78,135.5,11119.0
2019-05-02 10:15:00,135.55,135.68,135.22,135.37,18684.0,135.55,135.68,135.22,135.37,18684.0
2019-05-02 10:20:00,135.33,135.37,135.1,135.32,6200.0,135.33,135.37,135.1,135.32,6200.0
2019-05-02 10:25:00,135.31,135.47,135.24,135.37,14664.0,135.31,135.47,135.24,135.37,14664.0
2019-05-02 10:30:00,135.37,135.37,134.68,134.93,15741.0,135.37,135.37,134.68,134.93,15741.0
2019-05-02 10:35:00,134.92,135.19,134.89,135.05,22636.0,134.92,135.19,134.89,135.05,22636.0
2019-05-02 10:40:00,134.98,135.17,134.97,135.17,8363.0,134.98,135.17,134.97,135.17,8363.0
2019-05-02 10:45:00,135.14,135.31,134.69,134.8,19053.0,135.14,135.31,134.69,134.8,19053.0
2019-05-02 10:50:00,134.87,134.88,133.86,134.05,18454.0,134.87,134.88,133.86,134.05,18454.0
2019-05-02 10:55:00,133.99,134.05,133.51,133.54,15049.0,133.99,134.05,133.51,133.54,15049.0
2019-05-02 11:00:00,133.58,133.72,133.5,133.66,59305.0,133.58,133.72,133.5,133.66,59305.0
2019-05-02 11:05:00,133.64,133.73,133.5,133.58,13065.0,133.64,133.73,133.5,133.58,13065.0
2019-05-02 11:10:00,133.51,133.54,133.25,133.25,49077.0,133.51,133.54,133.25,133.25,49077.0
2019-05-02 11:15:00,133.3,133.32,132.75,132.8,18008.0,133.3,133.32,132.75,132.8,18008.0
2019-05-02 11:20:00,132.82,133.12,132.73,132.95,33912.0,132.82,133.12,132.73,132.95,33912.0
2019-05-02 11:25:00,132.87,133.05,132.86,133.03,4023.0,132.87,133.05,132.86,133.03,4023.0
2019-05-02 11:30:00,133.06,133.7,133.06,133.68,11677.0,133.06,133.7,133.06,133.68,11677.0
2019-05-02 11:35:00,133.68,133.75,133.52,133.59,10852.0,133.68,133.75,133.52,133.59,10852.0
2019-05-02 11:40:00,133.64,133.96,133.32,133.75,23948.0,133.64,133.96,133.32,133.75,23948.0
2019-05-02 11:45:00,133.73,133.75,133.23,133.52,11920.0,133.73,133.75,133.23,133.52,11920.0
2019-05-02 11:50:00,133.53,133.92,133.4,133.57,10101.0,133.53,133.92,133.4,133.57,10101.0
2019-05-02 11:55:00,133.53,133.63,133.39,133.55,10918.0,133.53,133.63,133.39,133.55,10918.0
2019-05-02 12:00:00,133.67,133.8,133.36,133.4,4785.0,133.67,133.8,133.36,133.4,4785.0
2019-05-02 12:05:00,133.45,133.48,133.22,133.35,9086.0,133.45,133.48,133.22,133.35,9086.0
2019-05-02 12:10:00,133.3,133.47,133.3,133.38,4349.0,133.3,133.47,133.3,133.38,4349.0
2019-05-02 12:15:00,133.33,133.5,133.26,133.34,4668.0,133.33,133.5,133.26,133.34,4668.0
2019-05-02 12:20:00,133.33,133.42,133.33,133.38,2100.0,133.33,133.42,133.33,133.38,2100.0
2019-05-02 12:25:00,133.34,133.68,133.34,133.68,5315.0,133.34,133.68,133.34,133.68,5315.0
2019-05-02 12:30:00,133.7,133.96,133.61,133.94,8294.0,133.7,133.96,133.61,133.94,8294.0
2019-05-02 12:35:00,133.96,134.1,133.94,134.08,9600.0,133.96,134.1,133.94,134.08,9600.0
2019-05-02 12:40:00,134.09,134.12,133.71,133.72,5608.0,134.09,134.12,133.71,133.72,5608.0
2019-05-02 12:45:00,133.75,133.96,133.69,133.96,6800.0,133.75,133.96,133.69,133.96,6800.0
2019-05-02 12:50:00,133.92,133.96,133.77,133.88,5200.0,133.92,133.96,133.77,133.88,5200.0
2019-05-02 12:55:00,133.87,133.87,133.59,133.7,4858.0,133.87,133.87,133.59,133.7,4858.0
2019-05-02 13:00:00,133.71,133.77,133.57,133.66,6100.0,133.71,133.77,133.57,133.66,6100.0
2019-05-02 13:05:00,133.67,134.1,133.65,134.09,6395.0,133.67,134.1,133.65,134.09,6395.0
2019-05-02 13:10:00,134.11,134.18,134.0,134.02,6545.0,134.11,134.18,134.0,134.02,6545.0
2019-05-02 13:15:00,134.05,134.22,134.0,134.21,5300.0,134.05,134.22,134.0,134.21,5300.0
2019-05-02 13:20:00,134.21,134.36,134.2,134.27,2502.0,134.21,134.36,134.2,134.27,2502.0
2019-05-02 13:25:00,134.33,134.41,134.29,134.39,5835.0,134.33,134.41,134.29,134.39,5835.0
2019-05-02 13:30:00,134.38,134.38,134.23,134.23,2784.0,134.38,134.38,134.23,134.23,2784.0
2019-05-02 13:35:00,134.24,134.38,134.19,134.35,3755.0,134.24,134.38,134.19,134.35,3755.0
2019-05-02 13:40:00,134.33,134.4,134.15,134.18,5527.0,134.33,134.4,134.15,134.18,5527.0
2019-05-02 13:45:00,134.21,134.21,133.88,134.14,7343.0,134.21,134.21,133.88,134.14,7343.0
2019-05-02 13:50:00,134.13,134.43,134.12,134.37,8762.0,134.13,134.43,134.12,134.37,8762.0
2019-05-02 13:55:00,134.38,134.5,134.37,134.48,5697.0,134.38,134.5,134.37,134.48,5697.0
2019-05-02 14:00:00,134.49,134.85,134.44,134.85,4200.0,134.49,134.85,134.44,134.85,4200.0
2019-05-02 14:05:00,134.91,135.3,134.83,135.27,10120.0,134.91,135.3,134.83,135.27,10120.0
2019-05-02 14:10:00,135.26,135.31,135.08,135.24,10724.0,135.26,135.31,135.08,135.24,10724.0
2019-05-02 14:15:00,135.25,135.66,135.23,135.63,12814.0,135.25,135.66,135.23,135.63,12814.0
2019-05-02 14:20:00,135.61,135.61,135.35,135.35,8719.0,135.61,135.61,135.35,135.35,8719.0
2019-05-02 14:25:00,135.37,135.38,134.95,134.95,3635.0,135.37,135.38,134.95,134.95,3635.0
2019-05-02 14:30:00,135.03,135.32,135.03,135.29,7630.0,135.03,135.32,135.03,135.29,7630.0
2019-05-02 14:35:00,135.3,135.37,135.22,135.28,5874.0,135.3,135.37,135.22,135.28,5874.0
2019-05-02 14:40:00,135.24,135.24,135.0,135.09,4711.0,135.24,135.24,135.0,135.09,4711.0
2019-05-02 14:45:00,135.1,135.14,134.8,134.87,10328.0,135.1,135.14,134.8,134.87,10328.0
2019-05-02 14:50:00,134.84,135.02,134.82,135.02,7137.0,134.84,135.02,134.82,135.02,7137.0
2019-05-02 14:55:00,135.03,135.19,135.01,135.11,10361.0,135.03,135.19,135.01,135.11,10361.0
2019-05-02 15:00:00,135.07,135.11,134.95,135.05,14153.0,135.07,135.11,134.95,135.05,14153.0
2019-05-02 15:05:00,135.05,135.13,135.05,135.11,7612.0,135.05,135.13,135.05,135.11,7612.0
2019-05-02 15:10:00,135.1,135.27,135.09,135.27,9363.0,135.1,135.27,135.09,135.27,9363.0
2019-05-02 15:15:00,135.27,135.37,135.22,135.29,9436.0,135.27,135.37,135.22,135.29,9436.0
2019-05-02 15:20:00,135.28,135.61,135.27,135.59,12129.0,135.28,135.61,135.27,135.59,12129.0
2019-05-02 15:25:00,135.58,135.62,135.49,135.5,10115.0,135.58,135.62,135.49,135.5,10115.0
2019-05-02 15:30:00,135.5,135.54,135.37,135.39,14336.0,135.5,135.54,135.37,135.39,14336.0
2019-05-02 15:35:00,135.38,135.51,135.32,135.49,16246.0,135.38,135.51,135.32,135.49,16246.0
2019-05-02 15:40:00,135.47,135.6,135.42,135.56,16946.0,135.47,135.6,135.42,135.56,16946.0
2019-05-02 15:45:00,135.58,135.67,135.43,135.64,23761.0,135.58,135.67,135.43,135.64,23761.0
2019-05-02 15:50:00,135.63,135.85,135.62,135.79,34774.0,135.63,135.85,135.62,135.79,34774.0
2019-05-02 15:55:00,135.8,136.21,135.63,136.13,100948.0,135.8,136.21,135.63,136.13,100948.0
2019-05-03 09:30:00,137.25,137.75,137.06,137.14,11820.0,137.25,137.75,137.06,137.14,11820.0
2019-05-03 09:35:00,137.21,137.33,137.03,137.11,2867.0,137.21,137.33,137.03,137.11,2867.0
2019-05-03 09:40:00,137.35,137.35,137.1,137.17,709.0,137.35,137.35,137.1,137.17,709.0
2019-05-03 09:45:00,136.89,137.02,136.64,136.95,301087.0,136.89,137.02,136.64,136.95,301087.0
2019-05-03 09:50:00,136.91,136.94,136.47,136.47,21200.0,136.91,136.94,136.47,136.47,21200.0
2019-05-03 09:55:00,136.44,136.65,136.36,136.57,3252.0,136.44,136.65,136.36,136.57,3252.0
2019-05-03 10:00:00,136.54,136.97,136.47,136.89,5646.0,136.54,136.97,136.47,136.89,5646.0
2019-05-03 10:05:00,136.81,136.91,136.72,136.82,3637.0,136.81,136.91,136.72,136.82,3637.0
2019-05-03 10:10:00,136.91,137.15,136.8,137.1,3400.0,136.91,137.15,136.8,137.1,3400.0
2019-05-03 10:15:00,137.16,137.19,136.97,136.97,3561.0,137.16,137.19,136.97,136.97,3561.0
2019-05-03 10:20:00,136.93,137.19,136.78,136.93,3107.0,136.93,137.19,136.78,136.93,3107.0
2019-05-03 10:25:00,136.89,136.98,136.8,136.94,5401.0,136.89,136.98,136.8,136.94,5401.0
2019-05-03 10:30:00,137.01,137.17,137.01,137.17,2800.0,137.01,137.17,137.01,137.17,2800.0
2019-05-03 10:35:00,137.1,137.23,137.03,137.16,6551.0,137.1,137.23,137.03,137.16,6551.0
2019-05-03 10:40:00,137.09,137.33,137.09,137.31,4013.0,137.09,137.33,137.09,137.31,4013.0
2019-05-03 10:45:00,137.41,137.62,137.41,137.56,20119.0,137.41,137.62,137.41,137.56,20119.0
2019-05-03 10:50:00,137.6,137.7,137.41,137.7,78643.0,137.6,137.7,137.41,137.7,78643.0
2019-05-03 10:55:00,137.7,137.82,137.65,137.72,8255.0,137.7,137.82,137.65,137.72,8255.0
2019-05-03 11:00:00,137.74,137.86,137.58,137.84,7275.0,137.74,137.86,137.58,137.84,7275.0
2019-05-03 11:05:00,137.9,137.91,137.79,137.9,4039.0,137.9,137.91,137.79,137.9,4039.0
2019-05-03 11:10:00,137.88,137.92,137.62,137.63,7622.0,137.88,137.92,137.62,137.63,7622.0
2019-05-03 11:15:00,137.62,137.64,137.48,137.64,12083.0,137.62,137.64,137.48,137.64,12083.0
2019-05-03 11:20:00,137.68,137.74,137.52,137.74,9450.0,137.68,137.74,137.52,137.74,9450.0
2019-05-03 11:25:00,137.81,138.13,137.73,137.86,29227.0,137.81,138.13,137.73,137.86,29227.0
2019-05-03 11:30:00,137.89,137.92,137.78,137.88,4808.0,137.89,137.92,137.78,137.88,4808.0
2019-05-03 11:35:00,137.97,137.97,137.75,137.83,7826.0,137.97,137.97,137.75,137.83,7826.0
2019-05-03 11:40:00,137.95,138.01,137.95,137.97,5723.0,137.95,138.01,137.95,137.97,5723.0
2019-05-03 11:45:00,137.91,137.92,137.71,137.72,4100.0,137.91,137.92,137.71,137.72,4100.0
2019-05-03 11:50:00,137.72,138.04,137.68,137.96,4102.0,137.72,138.04,137.68,137.96,4102.0
2019-05-03 11:55:00,137.95,138.09,137.9,137.94,6800.0,137.95,138.09,137.9,137.94,6800.0
2019-05-03 12:00:00,137.93,138.02,137.87,138.02,4210.0,137.93,138.02,137.87,138.02,4210.0
2019-05-03 12:05:00,138.03,138.1,137.87,137.87,4313.0,138.03,138.1,137.87,137.87,4313.0
2019-05-03 12:10:00,137.85,138.07,137.82,137.97,1761.0,137.85,138.07,137.82,137.97,1761.0
2019-05-03 12:15:00,137.92,137.97,137.79,137.89,3200.0,137.92,137.97,137.79,137.89,3200.0
2019-05-03 12:20:00,137.85,138.0,137.79,137.89,3800.0,137.85,138.0,137.79,137.89,3800.0
2019-05-03 12:25:00,137.92,137.98,137.82,137.85,2600.0,137.92,137.98,137.82,137.85,2600.0
2019-05-03 12:30:00,137.89,138.15,137.89,138.1,12735.0,137.89,138.15,137.89,138.1,12735.0
2019-05-03 12:35:00,138.08,138.2,138.06,138.09,11414.0,138.08,138.2,138.06,138.09,11414.0
2019-05-03 12:40:00,138.07,138.14,137.98,138.14,11020.0,138.07,138.14,137.98,138.14,11020.0
2019-05-03 12:45:00,138.2,138.27,138.15,138.18,3340.0,138.2,138.27,138.15,138.18,3340.0
2019-05-03 12:50:00,138.23,138.23,138.07,138.13,12796.0,138.23,138.23,138.07,138.13,12796.0
2019-05-03 12:55:00,138.15,138.33,138.15,138.25,8533.0,138.15,138.33,138.15,138.25,8533.0
2019-05-03 13:00:00,138.24,138.3,138.19,138.26,5951.0,138.24,138.3,138.19,138.26,5951.0
2019-05-03 13:05:00,138.24,138.29,138.21,138.24,1600.0,138.24,138.29,138.21,138.24,1600.0
2019-05-03 13:10:00,138.19,138.29,138.18,138.25,7629.0,138.19,138.29,138.18,138.25,7629.0
2019-05-03 13:15:00,138.28,138.32,138.02,138.02,16823.0,138.28,138.32,138.02,138.02,16823.0
2019-05-03 13:20:00,138.0,138.0,137.93,137.96,6534.0,138.0,138.0,137.93,137.96,6534.0
2019-05-03 13:25:00,137.95,138.0,137.84,137.92,11910.0,137.95,138.0,137.84,137.92,11910.0
2019-05-03 13:30:00,137.99,138.14,137.96,138.13,35410.0,137.99,138.14,137.96,138.13,35410.0
2019-05-03 13:35:00,138.13,138.13,137.98,138.09,9009.0,138.13,138.13,137.98,138.09,9009.0
2019-05-03 13:40:00,138.18,138.41,138.18,138.41,2503.0,138.18,138.41,138.18,138.41,2503.0
2019-05-03 13:45:00,138.4,138.49,138.33,138.36,5234.0,138.4,138.49,138.33,138.36,5234.0
2019-05-03 13:50:00,138.3,138.56,138.3,138.48,3316.0,138.3,138.56,138.3,138.48,3316.0
2019-05-03 13:55:00,138.45,138.45,138.32,138.33,1900.0,138.45,138.45,138.32,138.33,1900.0
2019-05-03 14:00:00,138.36,138.52,138.36,138.42,2407.0,138.36,138.52,138.36,138.42,2407.0
2019-05-03 14:05:00,138.32,138.39,138.25,138.39,2302.0,138.32,138.39,138.25,138.39,2302.0
2019-05-03 14:10:00,138.38,138.49,138.36,138.45,4599.0,138.38,138.49,138.36,138.45,4599.0
2019-05-03 14:15:00,138.49,138.49,138.16,138.17,8907.0,138.49,138.49,138.16,138.17,8907.0
2019-05-03 14:20:00,138.19,138.39,138.19,138.35,6048.0,138.19,138.39,138.19,138.35,6048.0
2019-05-03 14:25:00,138.4,138.83,138.39,138.83,12580.0,138.4,138.83,138.39,138.83,12580.0
2019-05-03 14:30:00,138.85,138.85,138.64,138.65,12795.0,138.85,138.85,138.64,138.65,12795.0
2019-05-03 14:35:00,138.63,138.63,138.49,138.54,4464.0,138.63,138.63,138.49,138.54,4464.0
2019-05-03 14:40:00,138.51,138.58,138.35,138.41,25749.0,138.51,138.58,138.35,138.41,25749.0
2019-05-03 14:45:00,138.44,138.6,138.41,138.57,7480.0,138.44,138.6,138.41,138.57,7480.0
2019-05-03 14:50:00,138.53,138.54,138.39,138.44,6610.0,138.53,138.54,138.39,138.44,6610.0
2019-05-03 14:55:00,138.47,138.54,138.44,138.52,14028.0,138.47,138.54,138.44,138.52,14028.0
2019-05-03 15:00:00,138.46,138.49,138.28,138.34,18523.0,138.46,138.49,138.28,138.34,18523.0
2019-05-03 15:05:00,138.35,138.45,138.31,138.42,7801.0,138.35,138.45,138.31,138.42,7801.0
2019-05-03 15:10:00,138.43,138.57,138.36,138.56,68700.0,138.43,138.57,138.36,138.56,68700.0
2019-05-03 15:15:00,138.57,138.57,138.26,138.28,11304.0,138.57,138.57,138.26,138.28,11304.0
2019-05-03 15:20:00,138.3,138.47,138.28,138.46,7272.0,138.3,138.47,138.28,138.46,7272.0
2019-05-03 15:25:00,138.49,138.69,138.49,138.63,18848.0,138.49,138.69,138.49,138.63,18848.0
2019-05-03 15:30:00,138.64,138.92,138.64,138.92,23349.0,138.64,138.92,138.64,138.92,23349.0
2019-05-03 15:35:00,138.91,139.12,138.89,138.91,40976.0,138.91,139.12,138.89,138.91,40976.0
2019-05-03 15:40:00,138.92,138.92,138.62,138.69,17753.0,138.92,138.92,138.62,138.69,17753.0
2019-05-03 15:45:00,138.69,139.04,138.68,138.97,27616.0,138.69,139.04,138.68,138.97,27616.0
2019-05-03 15:50:00,139.0,139.06,138.72,138.72,41528.0,139.0,139.06,138.72,138.72,41528.0
2019-05-03 15:55:00,138.76,138.95,138.76,138.82,117773.0,138.76,138.95,138.76,138.82,117773.0
2019-05-06 09:30:00,136.87,136.87,136.87,136.87,300.0,136.87,136.87,136.87,136.87,300.0
2019-05-06 09:35:00,138.3,138.7,137.55,138.53,23652.0,138.3,138.7,137.55,138.53,23652.0
2019-05-06 09:40:00,138.59,138.59,137.67,137.88,6200.0,138.59,138.59,137.67,137.88,6200.0
2019-05-06 09:45:00,137.84,137.99,137.77,137.84,6212.0,137.84,137.99,137.77,137.84,6212.0
2019-05-06 09:50:00,137.91,138.21,137.88,138.17,10510.0,137.91,138.21,137.88,138.17,10510.0
2019-05-06 09:55:00,138.03,138.12,137.77,137.83,6772.0,138.03,138.12,137.77,137.83,6772.0
2019-05-06 10:00:00,137.84,137.84,137.37,137.48,100703.0,137.84,137.84,137.37,137.48,100703.0
2019-05-06 10:05:00,137.38,137.44,136.81,136.87,11341.0,137.38,137.44,136.81,136.87,11341.0
2019-05-06 10:10:00,136.89,137.45,136.75,137.06,11761.0,136.89,137.45,136.75,137.06,11761.0
2019-05-06 10:15:00,137.07,137.28,137.07,137.17,9587.0,137.07,137.28,137.07,137.17,9587.0
2019-05-06 10:20:00,137.22,137.51,137.22,137.47,8000.0,137.22,137.51,137.22,137.47,8000.0
2019-05-06 10:25:00,137.56,137.63,137.33,137.51,10405.0,137.56,137.63,137.33,137.51,10405.0
2019-05-06 10:30:00,137.52,137.53,137.31,137.42,5984.0,137.52,137.53,137.31,137.42,5984.0
2019-05-06 10:35:00,137.45,137.45,137.14,137.22,15572.0,137.45,137.45,137.14,137.22,15572.0
2019-05-06 10:40:00,137.27,137.5,137.2,137.24,8664.0,137.27,137.5,137.2,137.24,8664.0
2019-05-06 10:45:00,137.24,137.33,137.03,137.28,7463.0,137.24,137.33,137.03,137.28,7463.0
2019-05-06 10:50:00,137.35,137.76,137.35,137.58,12799.0,137.35,137.76,137.35,137.58,12799.0
2019-05-06 10:55:00,137.48,137.52,137.32,137.47,6799.0,137.48,137.52,137.32,137.47,6799.0
2019-05-06 11:00:00,137.44,137.58,137.21,137.58,11631.0,137.44,137.58,137.21,137.58,11631.0
2019-05-06 11:05:00,137.56,137.56,137.37,137.38,6621.0,137.56,137.56,137.37,137.38,6621.0
2019-05-06 11:10:00,137.4,137.4,137.24,137.24,11563.0,137.4,137.4,137.24,137.24,11563.0
2019-05-06 11:15:00,137.25,137.43,137.25,137.31,6400.0,137.25,137.43,137.25,137.31,6400.0
2019-05-06 11:20:00,137.39,137.47,137.28,137.33,5057.0,137.39,137.47,137.28,137.33,5057.0
2019-05-06 11:25:00,137.33,137.43,137.27,137.41,6774.0,137.33,137.43,137.27,137.41,6774.0
2019-05-06 11:30:00,137.41,137.64,137.41,137.51,16513.0,137.41,137.64,137.41,137.51,16513.0
2019-05-06 11:35:00,137.57,137.69,137.56,137.65,4315.0,137.57,137.69,137.56,137.65,4315.0
2019-05-06 11:40:00,137.7,137.77,137.61,137.73,6893.0,137.7,137.77,137.61,137.73,6893.0
2019-05-06 11:45:00,137.78,137.8,137.65,137.73,4300.0,137.78,137.8,137.65,137.73,4300.0
2019-05-06 11:50:00,137.63,137.78,137.53,137.71,17587.0,137.63,137.78,137.53,137.71,17587.0
2019-05-06 11:55:00,137.74,137.86,137.73,137.79,4208.0,137.74,137.86,137.73,137.79,4208.0
2019-05-06 12:00:00,137.85,137.85,137.47,137.62,29778.0,137.85,137.85,137.47,137.62,29778.0
2019-05-06 12:05:00,137.67,137.77,137.59,137.59,3367.0,137.67,137.77,137.59,137.59,3367.0
2019-05-06 12:10:00,137.61,137.65,137.56,137.62,3600.0,137.61,137.65,137.56,137.62,3600.0
2019-05-06 12:15:00,137.65,137.65,137.49,137.54,4712.0,137.65,137.65,137.49,137.54,4712.0
2019-05-06 12:20:00,137.6,137.62,137.48,137.62,5094.0,137.6,137.62,137.48,137.62,5094.0
2019-05-06 12:25:00,137.66,137.69,137.52,137.56,4228.0,137.66,137.69,137.52,137.56,4228.0
2019-05-06 12:30:00,137.56,137.63,137.4,137.4,4606.0,137.56,137.63,137.4,137.4,4606.0
2019-05-06 12:35:00,137.39,137.49,137.37,137.41,6424.0,137.39,137.49,137.37,137.41,6424.0
2019-05-06 12:40:00,137.45,137.45,137.14,137.21,10224.0,137.45,137.45,137.14,137.21,10224.0
2019-05-06 12:45:00,137.17,137.17,137.06,137.13,2300.0,137.17,137.17,137.06,137.13,2300.0
2019-05-06 12:50:00,137.11,137.14,136.89,136.99,7054.0,137.11,137.14,136.89,136.99,7054.0
2019-05-06 12:55:00,136.97,136.98,136.85,136.9,2400.0,136.97,136.98,136.85,136.9,2400.0
2019-05-06 13:00:00,136.88,136.99,136.81,136.99,3600.0,136.88,136.99,136.81,136.99,3600.0
2019-05-06 13:05:00,136.97,137.17,136.95,137.11,6974.0,136.97,137.17,136.95,137.11,6974.0
2019-05-06 13:10:00,137.1,137.22,137.03,137.22,6620.0,137.1,137.22,137.03,137.22,6620.0
2019-05-06 13:15:00,137.15,137.18,136.89,136.89,2530.0,137.15,137.18,136.89,136.89,2530.0
2019-05-06 13:20:00,136.93,137.09,136.84,137.03,4660.0,136.93,137.09,136.84,137.03,4660.0
2019-05-06 13:25:00,137.05,137.18,137.02,137.18,11587.0,137.05,137.18,137.02,137.18,11587.0
2019-05-06 13:30:00,137.23,137.4,137.23,137.4,9340.0,137.23,137.4,137.23,137.4,9340.0
2019-05-06 13:35:00,137.37,137.46,137.37,137.43,8833.0,137.37,137.46,137.37,137.43,8833.0
2019-05-06 13:40:00,137.41,137.46,137.39,137.43,8511.0,137.41,137.46,137.39,137.43,8511.0
2019-05-06 13:45:00,137.42,137.65,137.38,137.65,5926.0,137.42,137.65,137.38,137.65,5926.0
2019-05-06 13:50:00,137.65,137.73,137.61,137.69,4400.0,137.65,137.73,137.61,137.69,4400.0
2019-05-06 13:55:00,137.71,137.76,137.66,137.76,5160.0,137.71,137.76,137.66,137.76,5160.0
2019-05-06 14:00:00,137.76,137.85,137.74,137.78,7996.0,137.76,137.85,137.74,137.78,7996.0
2019-05-06 14:05:00,137.74,137.79,137.67,137.77,4508.0,137.74,137.79,137.67,137.77,4508.0
2019-05-06 14:10:00,137.79,137.92,137.76,137.91,4974.0,137.79,137.92,137.76,137.91,4974.0
2019-05-06 14:15:00,137.92,137.99,137.86,137.99,5800.0,137.92,137.99,137.86,137.99,5800.0
2019-05-06 14:20:00,137.99,138.04,137.91,137.93,8917.0,137.99,138.04,137.91,137.93,8917.0
2019-05-06 14:25:00,137.92,138.0,137.91,137.97,4619.0,137.92,138.0,137.91,137.97,4619.0
2019-05-06 14:30:00,137.99,138.16,137.98,138.12,5507.0,137.99,138.16,137.98,138.12,5507.0
2019-05-06 14:35:00,138.09,138.18,137.97,138.09,7103.0,138.09,138.18,137.97,138.09,7103.0
2019-05-06 14:40:00,138.08,138.14,138.02,138.13,3601.0,138.08,138.14,138.02,138.13,3601.0
2019-05-06 14:45:00,138.22,138.22,138.07,138.19,7424.0,138.22,138.22,138.07,138.19,7424.0
2019-05-06 14:50:00,138.21,138.3,138.12,138.3,5000.0,138.21,138.3,138.12,138.3,5000.0
2019-05-06 14:55:00,138.32,138.34,138.24,138.34,5278.0,138.32,138.34,138.24,138.34,5278.0
2019-05-06 15:00:00,138.43,138.44,138.35,138.41,5606.0,138.43,138.44,138.35,138.41,5606.0
2019-05-06 15:05:00,138.44,138.52,138.37,138.38,5809.0,138.44,138.52,138.37,138.38,5809.0
2019-05-06 15:10:00,138.4,138.53,138.34,138.35,6909.0,138.4,138.53,138.34,138.35,6909.0
2019-05-06 15:15:00,138.36,138.45,138.36,138.39,11114.0,138.36,138.45,138.36,138.39,11114.0
2019-05-06 15:20:00,138.39,138.5,138.39,138.5,5332.0,138.39,138.5,138.39,138.5,5332.0
2019-05-06 15:25:00,138.5,138.65,138.45,138.52,5606.0,138.5,138.65,138.45,138.52,5606.0
2019-05-06 15:30:00,138.53,138.64,138.5,138.64,10085.0,138.53,138.64,138.5,138.64,10085.0
2019-05-06 15:35:00,138.65,138.76,138.57,138.67,14342.0,138.65,138.76,138.57,138.67,14342.0
2019-05-06 15:40:00,138.68,138.69,138.51,138.63,15154.0,138.68,138.69,138.51,138.63,15154.0
2019-05-06 15:45:00,138.64,138.7,138.48,138.7,26766.0,138.64,138.7,138.48,138.7,26766.0
2019-05-06 15:50:00,138.73,138.8,138.62,138.64,38351.0,138.73,138.8,138.62,138.64,38351.0
2019-05-06 15:55:00,138.63,138.81,138.53,138.74,80136.0,138.63,138.81,138.53,138.74,80136.0
2019-05-07 09:30:00,137.5,138.81,137.16,137.63,11274.0,137.5,138.81,137.16,137.63,11274.0
2019-05-07 09:35:00,138.55,138.55,136.63,137.19,6656.0,138.55,138.55,136.63,137.19,6656.0
2019-05-07 09:40:00,136.91,137.33,136.15,136.4,3493.0,136.91,137.33,136.15,136.4,3493.0
2019-05-07 09:45:00,136.22,136.56,135.74,136.24,7062.0,136.22,136.56,135.74,136.24,7062.0
2019-05-07 09:50:00,136.51,136.51,136.11,136.14,3185.0,136.51,136.51,136.11,136.14,3185.0
2019-05-07 09:55:00,136.19,136.44,135.99,136.04,9939.0,136.19,136.44,135.99,136.04,9939.0
2019-05-07 10:00:00,135.79,136.14,135.58,135.62,3019.0,135.79,136.14,135.58,135.62,3019.0
2019-05-07 10:05:00,135.57,135.74,135.36,135.48,8000.0,135.57,135.74,135.36,135.48,8000.0
2019-05-07 10:10:00,135.44,135.68,135.28,135.28,7619.0,135.44,135.68,135.28,135.28,7619.0
2019-05-07 10:15:00,135.36,135.42,135.05,135.36,16900.0,135.36,135.42,135.05,135.36,16900.0
2019-05-07 10:20:00,135.18,135.29,135.08,135.28,4863.0,135.18,135.29,135.08,135.28,4863.0
2019-05-07 10:25:00,135.14,135.33,134.97,135.33,5000.0,135.14,135.33,134.97,135.33,5000.0
2019-05-07 10:30:00,135.42,135.71,135.38,135.5,14647.0,135.42,135.71,135.38,135.5,14647.0
2019-05-07 10:35:00,135.56,135.79,135.49,135.71,9349.0,135.56,135.79,135.49,135.71,9349.0
2019-05-07 10:40:00,135.67,135.72,135.41,135.51,9844.0,135.67,135.72,135.41,135.51,9844.0
2019-05-07 10:45:00,135.51,135.78,135.51,135.6,4820.0,135.51,135.78,135.51,135.6,4820.0
2019-05-07 10:50:00,135.58,135.69,135.36,135.59,8000.0,135.58,135.69,135.36,135.59,8000.0
2019-05-07 10:55:00,135.71,135.74,135.46,135.6,6000.0,135.71,135.74,135.46,135.6,6000.0
2019-05-07 11:00:00,135.51,135.51,134.95,135.02,7602.0,135.51,135.51,134.95,135.02,7602.0
2019-05-07 11:05:00,135.05,135.65,135.04,135.65,20944.0,135.05,135.65,135.04,135.65,20944.0
2019-05-07 11:10:00,135.61,135.66,135.36,135.61,4927.0,135.61,135.66,135.36,135.61,4927.0
2019-05-07 11:15:00,135.61,135.7,135.37,135.52,4000.0,135.61,135.7,135.37,135.52,4000.0
2019-05-07 11:20:00,135.46,135.46,135.07,135.08,2800.0,135.46,135.46,135.07,135.08,2800.0
2019-05-07 11:25:00,135.02,135.37,135.02,135.25,2900.0,135.02,135.37,135.02,135.25,2900.0
2019-05-07 11:30:00,135.41,135.53,135.33,135.33,2500.0,135.41,135.53,135.33,135.33,2500.0
2019-05-07 11:35:00,135.29,135.29,134.86,135.13,11845.0,135.29,135.29,134.86,135.13,11845.0
2019-05-07 11:40:00,135.12,135.35,135.05,135.17,4143.0,135.12,135.35,135.05,135.17,4143.0
2019-05-07 11:45:00,135.11,135.17,134.96,135.02,3900.0,135.11,135.17,134.96,135.02,3900.0
2019-05-07 11:50:00,134.97,135.06,134.75,135.0,3711.0,134.97,135.06,134.75,135.0,3711.0
2019-05-07 11:55:00,135.0,135.01,134.77,134.96,2000.0,135.0,135.01,134.77,134.96,2000.0
2019-05-07 12:00:00,134.81,134.87,134.65,134.87,2011.0,134.81,134.87,134.65,134.87,2011.0
2019-05-07 12:05:00,134.96,135.14,134.96,135.13,12300.0,134.96,135.14,134.96,135.13,12300.0
2019-05-07 12:10:00,135.19,135.19,134.97,135.04,3900.0,135.19,135.19,134.97,135.04,3900.0
2019-05-07 12:15:00,135.06,135.28,135.03,135.03,2800.0,135.06,135.28,135.03,135.03,2800.0
2019-05-07 12:20:00,135.16,135.39,135.16,135.26,3583.0,135.16,135.39,135.16,135.26,3583.0
2019-05-07 12:25:00,135.43,135.47,135.36,135.47,1900.0,135.43,135.47,135.36,135.47,1900.0
2019-05-07 12:30:00,135.44,135.57,135.34,135.38,3000.0,135.44,135.57,135.34,135.38,3000.0
2019-05-07 12:35:00,135.41,135.53,135.33,135.38,2217.0,135.41,135.53,135.33,135.38,2217.0
2019-05-07 12:40:00,135.37,135.37,135.14,135.16,2900.0,135.37,135.37,135.14,135.16,2900.0
2019-05-07 12:45:00,135.17,135.36,135.14,135.36,2735.0,135.17,135.36,135.14,135.36,2735.0
2019-05-07 12:50:00,135.36,135.58,135.35,135.44,4655.0,135.36,135.58,135.35,135.44,4655.0
2019-05-07 12:55:00,135.42,135.42,135.02,135.02,3338.0,135.42,135.42,135.02,135.02,3338.0
2019-05-07 13:00:00,135.02,135.06,134.78,134.8,2725.0,135.02,135.06,134.78,134.8,2725.0
2019-05-07 13:05:00,134.77,134.81,134.57,134.57,2000.0,134.77,134.81,134.57,134.57,2000.0
2019-05-07 13:10:00,134.64,134.84,134.63,134.72,5315.0,134.64,134.84,134.63,134.72,5315.0
2019-05-07 13:15:00,134.6,134.67,134.42,134.42,3508.0,134.6,134.67,134.42,134.42,3508.0
2019-05-07 13:20:00,134.39,134.39,134.27,134.34,2297.0,134.39,134.39,134.27,134.34,2297.0
2019-05-07 13:25:00,134.33,134.38,134.29,134.34,2300.0,134.33,134.38,134.29,134.34,2300.0
2019-05-07 13:30:00,134.33,134.54,134.23,134.53,6680.0,134.33,134.54,134.23,134.53,6680.0
2019-05-07 13:35:00,134.57,134.73,134.53,134.71,14658.0,134.57,134.73,134.53,134.71,14658.0
2019-05-07 13:40:00,134.64,134.7,134.37,134.39,5480.0,134.64,134.7,134.37,134.39,5480.0
2019-05-07 13:45:00,134.37,134.58,134.32,134.58,2622.0,134.37,134.58,134.32,134.58,2622.0
2019-05-07 13:50:00,134.66,134.96,134.66,134.9,6049.0,134.66,134.96,134.66,134.9,6049.0
2019-05-07 13:55:00,134.91,134.91,134.61,134.61,7003.0,134.91,134.91,134.61,134.61,7003.0
2019-05-07 14:00:00,134.6,134.66,134.29,134.29,5478.0,134.6,134.66,134.29,134.29,5478.0
2019-05-07 14:05:00,134.31,134.51,134.28,134.36,2900.0,134.31,134.51,134.28,134.36,2900.0
2019-05-07 14:10:00,134.4,134.4,134.03,134.08,5869.0,134.4,134.4,134.03,134.08,5869.0
2019-05-07 14:15:00,134.12,134.17,133.93,134.08,3900.0,134.12,134.17,133.93,134.08,3900.0
2019-05-07 14:20:00,134.1,134.27,134.02,134.03,3212.0,134.1,134.27,134.02,134.03,3212.0
2019-05-07 14:25:00,133.98,134.06,133.85,133.89,5648.0,133.98,134.06,133.85,133.89,5648.0
2019-05-07 14:30:00,133.93,133.96,133.62,133.67,5721.0,133.93,133.96,133.62,133.67,5721.0
2019-05-07 14:35:00,133.68,134.0,133.66,134.0,10500.0,133.68,134.0,133.66,134.0,10500.0
2019-05-07 14:40:00,134.04,134.2,134.01,134.01,6002.0,134.04,134.2,134.01,134.01,6002.0
2019-05-07 14:45:00,134.05,134.14,133.97,133.99,7034.0,134.05,134.14,133.97,133.99,7034.0
2019-05-07 14:50:00,134.04,134.35,134.04,134.32,2800.0,134.04,134.35,134.04,134.32,2800.0
2019-05-07 14:55:00,134.43,134.54,134.4,134.43,4100.0,134.43,134.54,134.4,134.43,4100.0
2019-05-07 15:00:00,134.39,134.39,134.09,134.12,2600.0,134.39,134.39,134.09,134.12,2600.0
2019-05-07 15:05:00,134.09,134.09,133.93,134.08,2200.0,134.09,134.09,133.93,134.08,2200.0
2019-05-07 15:10:00,134.09,134.32,134.01,134.02,36784.0,134.09,134.32,134.01,134.02,36784.0
2019-05-07 15:15:00,134.05,134.22,133.92,134.02,5636.0,134.05,134.22,133.92,134.02,5636.0
2019-05-07 15:20:00,134.08,134.23,133.94,133.97,7087.0,134.08,134.23,133.94,133.97,7087.0
2019-05-07 15:25:00,134.0,134.11,133.89,133.95,16150.0,134.0,134.11,133.89,133.95,16150.0
2019-05-07 15:30:00,133.91,133.98,133.65,133.65,10198.0,133.91,133.98,133.65,133.65,10198.0
2019-05-07 15:35:00,133.63,133.7,133.17,133.21,18112.0,133.63,133.7,133.17,133.21,18112.0
2019-05-07 15:40:00,133.17,133.64,133.17,133.64,8109.0,133.17,133.64,133.17,133.64,8109.0
2019-05-07 15:45:00,133.7,133.96,133.7,133.96,14754.0,133.7,133.96,133.7,133.96,14754.0
2019-05-07 15:50:00,133.9,134.3,133.8,134.23,51719.0,133.9,134.3,133.8,134.23,51719.0
2019-05-07 15:55:00,134.23,134.53,134.22,134.38,73010.0,134.23,134.53,134.22,134.38,73010.0
2019-05-08 09:30:00,134.74,134.74,133.51,133.82,10665.0,134.74,134.74,133.51,133.82,10665.0
2019-05-08 09:35:00,133.96,133.96,132.84,132.84,5974.0,133.96,133.96,132.84,132.84,5974.0
2019-05-08 09:40:00,132.84,133.75,132.84,133.61,3531.0,132.84,133.75,132.84,133.61,3531.0
2019-05-08 09:45:00,133.9,134.74,133.9,134.46,11399.0,133.9,134.74,133.9,134.46,11399.0
2019-05-08 09:50:00,134.42,134.92,134.37,134.69,17597.0,134.42,134.92,134.37,134.69,17597.0
2019-05-08 09:55:00,134.78,134.86,134.67,134.67,10025.0,134.78,134.86,134.67,134.67,10025.0
2019-05-08 10:00:00,134.72,134.72,134.23,134.24,4987.0,134.72,134.72,134.23,134.24,4987.0
2019-05-08 10:05:00,134.3,134.57,134.3,134.33,4174.0,134.3,134.57,134.3,134.33,4174.0
2019-05-08 10:10:00,134.38,134.45,134.1,134.3,6600.0,134.38,134.45,134.1,134.3,6600.0
2019-05-08 10:15:00,134.24,134.46,134.21,134.31,5400.0,134.24,134.46,134.21,134.31,5400.0
2019-05-08 10:20:00,134.36,134.45,134.01,134.07,4500.0,134.36,134.45,134.01,134.07,4500.0
2019-05-08 10:25:00,134.07,134.07,133.66,133.68,3836.0,134.07,134.07,133.66,133.68,3836.0
2019-05-08 10:30:00,133.7,133.81,133.42,133.42,31648.0,133.7,133.81,133.42,133.42,31648.0
2019-05-08 10:35:00,133.4,133.44,133.19,133.44,2235.0,133.4,133.44,133.19,133.44,2235.0
2019-05-08 10:40:00,133.46,133.98,133.45,133.96,9217.0,133.46,133.98,133.45,133.96,9217.0
2019-05-08 10:45:00,133.9,134.05,133.84,133.84,4192.0,133.9,134.05,133.84,133.84,4192.0
2019-05-08 10:50:00,133.93,134.0,133.85,133.94,7774.0,133.93,134.0,133.85,133.94,7774.0
2019-05-08 10:55:00,134.1,134.22,133.86,134.22,9105.0,134.1,134.22,133.86,134.22,9105.0
2019-05-08 11:00:00,134.31,134.46,134.02,134.17,5300.0,134.31,134.46,134.02,134.17,5300.0
2019-05-08 11:05:00,134.27,134.68,134.19,134.48,5330.0,134.27,134.68,134.19,134.48,5330.0
2019-05-08 11:10:00,134.47,134.61,134.16,134.21,7007.0,134.47,134.61,134.16,134.21,7007.0
2019-05-08 11:15:00,134.24,134.32,133.96,134.0,22904.0,134.24,134.32,133.96,134.0,22904.0
2019-05-08 11:20:00,134.01,134.18,134.0,134.12,2300.0,134.01,134.18,134.0,134.12,2300.0
2019-05-08 11:25:00,134.21,134.48,134.19,134.42,6148.0,134.21,134.48,134.19,134.42,6148.0
2019-05-08 11:30:00,134.35,134.35,133.86,133.86,1670.0,134.35,134.35,133.86,133.86,1670.0
2019-05-08 11:35:00,133.94,133.99,133.91,133.97,1646.0,133.94,133.99,133.91,133.97,1646.0
2019-05-08 11:40:00,134.05,134.09,133.89,133.92,1552.0,134.05,134.09,133.89,133.92,1552.0
2019-05-08 11:45:00,134.04,134.23,133.99,134.23,1220.0,134.04,134.23,133.99,134.23,1220.0
2019-05-08 11:50:00,134.31,134.35,134.01,134.02,3497.0,134.31,134.35,134.01,134.02,3497.0
2019-05-08 11:55:00,134.07,134.35,134.07,134.21,3139.0,134.07,134.35,134.07,134.21,3139.0
2019-05-08 12:00:00,134.25,134.25,134.13,134.16,2692.0,134.25,134.25,134.13,134.16,2692.0
2019-05-08 12:05:00,134.12,134.12,133.93,133.95,2000.0,134.12,134.12,133.93,133.95,2000.0
2019-05-08 12:10:00,133.97,133.99,133.9,133.94,2363.0,133.97,133.99,133.9,133.94,2363.0
2019-05-08 12:15:00,133.99,134.2,133.99,134.2,900.0,133.99,134.2,133.99,134.2,900.0
2019-05-08 12:20:00,134.18,134.3,134.18,134.3,600.0,134.18,134.3,134.18,134.3,600.0
2019-05-08 12:25:00,134.23,134.48,134.23,134.39,2700.0,134.23,134.48,134.23,134.39,2700.0
2019-05-08 12:30:00,134.46,134.68,134.46,134.68,1003.0,134.46,134.68,134.46,134.68,1003.0
2019-05-08 12:35:00,134.71,134.79,134.66,134.79,3324.0,134.71,134.79,134.66,134.79,3324.0
2019-05-08 12:40:00,134.82,134.82,134.7,134.7,728.0,134.82,134.82,134.7,134.7,728.0
2019-05-08 12:45:00,134.85,134.85,134.61,134.61,2883.0,134.85,134.85,134.61,134.61,2883.0
2019-05-08 12:50:00,134.74,135.02,134.72,135.02,5314.0,134.74,135.02,134.72,135.02,5314.0
2019-05-08 12:55:00,134.97,135.11,134.96,134.96,2052.0,134.97,135.11,134.96,134.96,2052.0
2019-05-08 13:00:00,134.96,135.04,134.89,134.93,3861.0,134.96,135.04,134.89,134.93,3861.0
2019-05-08 13:05:00,134.96,134.96,134.89,134.89,1000.0,134.96,134.96,134.89,134.89,1000.0
2019-05-08 13:10:00,134.86,134.91,134.78,134.87,4539.0,134.86,134.91,134.78,134.87,4539.0
2019-05-08 13:15:00,134.95,135.0,134.85,134.94,3154.0,134.95,135.0,134.85,134.94,3154.0
2019-05-08 13:20:00,134.91,134.95,134.88,134.88,1800.0,134.91,134.95,134.88,134.88,1800.0
2019-05-08 13:25:00,134.88,134.94,134.86,134.86,1995.0,134.88,134.94,134.86,134.86,1995.0
2019-05-08 13:30:00,134.85,134.85,134.71,134.78,2960.0,134.85,134.85,134.71,134.78,2960.0
2019-05-08 13:35:00,134.74,134.75,134.62,134.7,3300.0,134.74,134.75,134.62,134.7,3300.0
2019-05-08 13:40:00,134.68,134.77,134.62,134.77,1401.0,134.68,134.77,134.62,134.77,1401.0
2019-05-08 13:45:00,134.84,134.85,134.75,134.75,2000.0,134.84,134.85,134.75,134.75,2000.0
2019-05-08 13:50:00,134.83,134.87,134.69,134.77,2194.0,134.83,134.87,134.69,134.77,2194.0
2019-05-08 13:55:00,134.79,135.03,134.78,135.03,1701.0,134.79,135.03,134.78,135.03,1701.0
2019-05-08 14:00:00,135.04,135.13,134.8,134.8,3284.0,135.04,135.13,134.8,134.8,3284.0
2019-05-08 14:05:00,134.83,134.93,134.74,134.84,2694.0,134.83,134.93,134.74,134.84,2694.0
2019-05-08 14:10:00,134.83,134.83,134.53,134.53,2100.0,134.83,134.83,134.53,134.53,2100.0
2019-05-08 14:15:00,134.61,134.62,134.46,134.49,3400.0,134.61,134.62,134.46,134.49,3400.0
2019-05-08 14:20:00,134.53,134.54,134.43,134.44,2300.0,134.53,134.54,134.43,134.44,2300.0
2019-05-08 14:25:00,134.44,134.51,134.41,134.42,3800.0,134.44,134.51,134.41,134.42,3800.0
2019-05-08 14:30:00,134.37,134.48,134.33,134.37,4541.0,134.37,134.48,134.33,134.37,4541.0
2019-05-08 14:35:00,134.35,134.35,134.12,134.14,3000.0,134.35,134.35,134.12,134.14,3000.0
2019-05-08 14:40:00,134.17,134.24,134.11,134.21,8250.0,134.17,134.24,134.11,134.21,8250.0
2019-05-08 14:45:00,134.19,134.19,133.9,133.96,5841.0,134.19,134.19,133.9,133.96,5841.0
2019-05-08 14:50:00,133.9,133.94,133.81,133.85,6406.0,133.9,133.94,133.81,133.85,6406.0
2019-05-08 14:55:00,133.88,133.9,133.56,133.57,18062.0,133.88,133.9,133.56,133.57,18062.0
2019-05-08 15:00:00,133.63,133.98,133.6,133.76,19226.0,133.63,133.98,133.6,133.76,19226.0
2019-05-08 15:05:00,133.75,133.77,133.61,133.7,23457.0,133.75,133.77,133.61,133.7,23457.0
2019-05-08 15:10:00,133.71,134.09,133.7,134.06,35142.0,133.71,134.09,133.7,134.06,35142.0
2019-05-08 15:15:00,134.07,134.23,134.01,134.18,14521.0,134.07,134.23,134.01,134.18,14521.0
2019-05-08 15:20:00,134.18,134.24,133.98,134.22,13304.0,134.18,134.24,133.98,134.22,13304.0
2019-05-08 15:25:00,134.22,134.32,134.18,134.19,16089.0,134.22,134.32,134.18,134.19,16089.0
2019-05-08 15:30:00,134.16,134.16,133.96,133.96,9944.0,134.16,134.16,133.96,133.96,9944.0
2019-05-08 15:35:00,133.92,133.93,133.72,133.82,16142.0,133.92,133.93,133.72,133.82,16142.0
2019-05-08 15:40:00,133.84,133.93,133.67,133.67,14523.0,133.84,133.93,133.67,133.67,14523.0
2019-05-08 15:45:00,133.66,133.81,133.48,133.61,27711.0,133.66,133.81,133.48,133.61,27711.0
2019-05-08 15:50:00,133.57,133.6,133.43,133.53,60830.0,133.57,133.6,133.43,133.53,60830.0
2019-05-08 15:55:00,133.52,133.52,133.06,133.24,163268.0,133.52,133.52,133.06,133.24,163268.0
2019-05-09 09:30:00,132.06,132.11,131.35,132.06,14063.0,132.06,132.11,131.35,132.06,14063.0
2019-05-09 09:35:00,131.96,132.5,131.95,132.5,3048.0,131.96,132.5,131.95,132.5,3048.0
2019-05-09 09:40:00,132.5,133.0,132.45,132.8,9262.0,132.5,133.0,132.45,132.8,9262.0
2019-05-09 09:45:00,132.8,132.95,132.7,132.77,8498.0,132.8,132.95,132.7,132.77,8498.0
2019-05-09 09:50:00,132.75,133.04,132.72,132.76,16104.0,132.75,133.04,132.72,132.76,16104.0
2019-05-09 09:55:00,132.75,132.87,132.68,132.74,12839.0,132.75,132.87,132.68,132.74,12839.0
2019-05-09 10:00:00,132.75,132.77,132.26,132.33,24899.0,132.75,132.77,132.26,132.33,24899.0
2019-05-09 10:05:00,132.43,132.59,132.35,132.36,22191.0,132.43,132.59,132.35,132.36,22191.0
2019-05-09 10:10:00,132.36,132.8,132.36,132.71,6691.0,132.36,132.8,132.36,132.71,6691.0
2019-05-09 10:15:00,132.83,133.1,132.74,133.03,3718.0,132.83,133.1,132.74,133.03,3718.0
2019-05-09 10:20:00,132.91,132.91,132.75,132.75,4420.0,132.91,132.91,132.75,132.75,4420.0
2019-05-09 10:25:00,132.75,132.86,132.58,132.78,22452.0,132.75,132.86,132.58,132.78,22452.0
2019-05-09 10:30:00,132.75,132.89,132.74,132.77,7600.0,132.75,132.89,132.74,132.77,7600.0
2019-05-09 10:35:00,132.82,133.01,132.75,132.75,3740.0,132.82,133.01,132.75,132.75,3740.0
2019-05-09 10:40:00,132.77,133.1,132.75,133.1,4117.0,132.77,133.1,132.75,133.1,4117.0
2019-05-09 10:45:00,133.04,133.35,133.04,133.26,6300.0,133.04,133.35,133.04,133.26,6300.0
2019-05-09 10:50:00,133.21,133.33,133.09,133.11,3500.0,133.21,133.33,133.09,133.11,3500.0
2019-05-09 10:55:00,133.09,133.09,132.92,132.92,7444.0,133.09,133.09,132.92,132.92,7444.0
2019-05-09 11:00:00,132.92,133.12,132.86,132.98,5600.0,132.92,133.12,132.86,132.98,5600.0
2019-05-09 11:05:00,132.93,132.93,132.68,132.7,9055.0,132.93,132.93,132.68,132.7,9055.0
2019-05-09 11:10:00,132.7,132.88,132.67,132.75,6100.0,132.7,132.88,132.67,132.75,6100.0
2019-05-09 11:15:00,132.78,132.91,132.73,132.81,3007.0,132.78,132.91,132.73,132.81,3007.0
2019-05-09 11:20:00,132.87,132.88,132.74,132.79,5537.0,132.87,132.88,132.74,132.79,5537.0
2019-05-09 11:25:00,132.78,132.88,132.73,132.8,10118.0,132.78,132.88,132.73,132.8,10118.0
2019-05-09 11:30:00,132.89,133.18,132.89,132.97,4132.0,132.89,133.18,132.89,132.97,4132.0
2019-05-09 11:35:00,133.0,133.05,132.86,132.86,13882.0,133.0,133.05,132.86,132.86,13882.0
2019-05-09 11:40:00,132.86,132.92,132.62,132.76,27200.0,132.86,132.92,132.62,132.76,27200.0
2019-05-09 11:45:00,132.86,133.05,132.85,132.95,3000.0,132.86,133.05,132.85,132.95,3000.0
2019-05-09 11:50:00,133.01,133.15,132.83,133.08,2700.0,133.01,133.15,132.83,133.08,2700.0
2019-05-09 11:55:00,133.1,133.15,132.98,133.01,2200.0,133.1,133.15,132.98,133.01,2200.0
2019-05-09 12:00:00,133.0,133.01,132.85,132.88,3676.0,133.0,133.01,132.85,132.88,3676.0
2019-05-09 12:05:00,132.87,132.87,132.77,132.8,2214.0,132.87,132.87,132.77,132.8,2214.0
2019-05-09 12:10:00,132.89,132.91,132.75,132.9,3400.0,132.89,132.91,132.75,132.9,3400.0
2019-05-09 12:15:00,132.84,133.04,132.84,133.03,1750.0,132.84,133.04,132.84,133.03,1750.0
2019-05-09 12:20:00,133.0,133.05,132.86,132.92,2800.0,133.0,133.05,132.86,132.92,2800.0
2019-05-09 12:25:00,132.95,133.38,132.95,133.28,6310.0,132.95,133.38,132.95,133.28,6310.0
2019-05-09 12:30:00,133.35,133.57,133.31,133.57,3009.0,133.35,133.57,133.31,133.57,3009.0
2019-05-09 12:35:00,133.61,133.87,133.6,133.72,2449.0,133.61,133.87,133.6,133.72,2449.0
2019-05-09 12:40:00,133.75,133.97,133.39,133.39,2301.0,133.75,133.97,133.39,133.39,2301.0
2019-05-09 12:45:00,133.48,133.48,133.2,133.47,4800.0,133.48,133.48,133.2,133.47,4800.0
2019-05-09 12:50:00,133.35,133.66,133.35,133.55,4006.0,133.35,133.66,133.35,133.55,4006.0
2019-05-09 12:55:00,133.46,133.57,133.37,133.49,3512.0,133.46,133.57,133.37,133.49,3512.0
2019-05-09 13:00:00,133.51,133.88,133.51,133.74,9421.0,133.51,133.88,133.51,133.74,9421.0
2019-05-09 13:05:00,133.75,133.76,133.6,133.65,5724.0,133.75,133.76,133.6,133.65,5724.0
2019-05-09 13:10:00,133.67,133.87,133.6,133.87,5607.0,133.67,133.87,133.6,133.87,5607.0
2019-05-09 13:15:00,133.87,133.98,133.82,133.86,16217.0,133.87,133.98,133.82,133.86,16217.0
2019-05-09 13:20:00,133.85,133.86,133.56,133.57,10203.0,133.85,133.86,133.56,133.57,10203.0
2019-05-09 13:25:00,133.52,133.76,133.52,133.72,12053.0,133.52,133.76,133.52,133.72,12053.0
2019-05-09 13:30:00,133.76,133.76,133.55,133.58,4140.0,133.76,133.76,133.55,133.58,4140.0
2019-05-09 13:35:00,133.52,133.67,133.52,133.67,1400.0,133.52,133.67,133.52,133.67,1400.0
2019-05-09 13:40:00,133.7,133.7,133.54,133.54,2900.0,133.7,133.7,133.54,133.54,2900.0
2019-05-09 13:45:00,133.56,133.98,133.5,133.98,3900.0,133.56,133.98,133.5,133.98,3900.0
2019-05-09 13:50:00,133.96,134.0,133.78,133.79,3400.0,133.96,134.0,133.78,133.79,3400.0
2019-05-09 13:55:00,133.77,133.88,133.66,133.67,7374.0,133.77,133.88,133.66,133.67,7374.0
2019-05-09 14:00:00,133.71,133.87,133.68,133.73,7319.0,133.71,133.87,133.68,133.73,7319.0
2019-05-09 14:05:00,133.73,133.82,133.61,133.65,12029.0,133.73,133.82,133.61,133.65,12029.0
2019-05-09 14:10:00,133.67,133.74,133.52,133.56,3000.0,133.67,133.74,133.52,133.56,3000.0
2019-05-09 14:15:00,133.52,133.82,133.52,133.82,3483.0,133.52,133.82,133.52,133.82,3483.0
2019-05-09 14:20:00,133.88,134.05,133.87,133.87,5339.0,133.88,134.05,133.87,133.87,5339.0
2019-05-09 14:25:00,133.84,133.84,133.7,133.8,2100.0,133.84,133.84,133.7,133.8,2100.0
2019-05-09 14:30:00,133.83,133.95,133.8,133.86,5400.0,133.83,133.95,133.8,133.86,5400.0
2019-05-09 14:35:00,133.99,134.01,133.68,133.69,3085.0,133.99,134.01,133.68,133.69,3085.0
2019-05-09 14:40:00,133.65,133.74,133.64,133.72,3427.0,133.65,133.74,133.64,133.72,3427.0
2019-05-09 14:45:00,133.7,133.73,133.46,133.46,3300.0,133.7,133.73,133.46,133.46,3300.0
2019-05-09 14:50:00,133.43,133.71,133.41,133.65,2955.0,133.43,133.71,133.41,133.65,2955.0
2019-05-09 14:55:00,133.52,133.52,133.15,133.19,5342.0,133.52,133.52,133.15,133.19,5342.0
2019-05-09 15:00:00,133.21,133.24,132.98,133.09,3400.0,133.21,133.24,132.98,133.09,3400.0
2019-05-09 15:05:00,133.1,133.14,132.85,132.85,3850.0,133.1,133.14,132.85,132.85,3850.0
2019-05-09 15:10:00,132.86,133.11,132.86,133.11,3100.0,132.86,133.11,132.86,133.11,3100.0
2019-05-09 15:15:00,133.15,133.17,132.95,133.04,3923.0,133.15,133.17,132.95,133.04,3923.0
2019-05-09 15:20:00,133.04,133.12,132.91,133.12,4346.0,133.04,133.12,132.91,133.12,4346.0
2019-05-09 15:25:00,133.1,133.33,133.1,133.33,5061.0,133.1,133.33,133.1,133.33,5061.0
2019-05-09 15:30:00,133.32,133.66,133.32,133.51,7560.0,133.32,133.66,133.32,133.51,7560.0
2019-05-09 15:35:00,133.52,133.52,133.34,133.46,6639.0,133.52,133.52,133.34,133.46,6639.0
2019-05-09 15:40:00,133.48,133.51,133.16,133.22,11534.0,133.48,133.51,133.16,133.22,11534.0
2019-05-09 15:45:00,133.17,133.32,132.98,132.99,18247.0,133.17,133.32,132.98,132.99,18247.0
2019-05-09 15:50:00,132.68,133.27,132.68,133.22,29277.0,132.68,133.27,132.68,133.22,29277.0
2019-05-09 15:55:00,133.21,133.32,133.03,133.14,50164.0,133.21,133.32,133.03,133.14,50164.0
2019-05-10 09:30:00,132.46,133.09,132.46,132.94,16412.0,132.46,133.09,132.46,132.94,16412.0
2019-05-10 09:35:00,132.71,133.29,132.7,132.99,2325.0,132.71,133.29,132.7,132.99,2325.0
2019-05-10 09:40:00,133.11,133.56,132.92,133.24,4329.0,133.11,133.56,132.92,133.24,4329.0
2019-05-10 09:45:00,133.44,133.83,133.15,133.35,6000.0,133.44,133.83,133.15,133.35,6000.0
2019-05-10 09:50:00,133.28,133.35,133.1,133.18,2900.0,133.28,133.35,133.1,133.18,2900.0
2019-05-10 09:55:00,133.24,133.4,133.09,133.2,2102.0,133.24,133.4,133.09,133.2,2102.0
2019-05-10 10:00:00,133.06,133.09,132.71,132.77,6435.0,133.06,133.09,132.71,132.77,6435.0
2019-05-10 10:05:00,132.77,132.91,132.7,132.72,16008.0,132.77,132.91,132.7,132.72,16008.0
2019-05-10 10:10:00,132.55,132.82,132.55,132.75,2101.0,132.55,132.82,132.55,132.75,2101.0
2019-05-10 10:15:00,132.75,132.82,132.7,132.75,26114.0,132.75,132.82,132.7,132.75,26114.0
2019-05-10 10:20:00,132.75,132.76,132.2,132.33,10556.0,132.75,132.76,132.2,132.33,10556.0
2019-05-10 10:25:00,132.34,132.49,132.18,132.18,3011.0,132.34,132.49,132.18,132.18,3011.0
2019-05-10 10:30:00,132.18,132.19,132.01,132.01,1370.0,132.18,132.19,132.01,132.01,1370.0
2019-05-10 10:35:00,131.9,131.93,131.72,131.76,7100.0,131.9,131.93,131.72,131.76,7100.0
2019-05-10 10:40:00,131.69,131.74,131.31,131.42,12314.0,131.69,131.74,131.31,131.42,12314.0
2019-05-10 10:45:00,131.42,131.72,131.33,131.64,3936.0,131.42,131.72,131.33,131.64,3936.0
2019-05-10 10:50:00,131.72,131.77,131.51,131.65,9302.0,131.72,131.77,131.51,131.65,9302.0
2019-05-10 10:55:00,131.63,131.68,131.3,131.35,5771.0,131.63,131.68,131.3,131.35,5771.0
2019-05-10 11:00:00,131.47,131.5,130.84,131.0,7094.0,131.47,131.5,130.84,131.0,7094.0
2019-05-10 11:05:00,130.94,131.27,130.92,131.12,2438.0,130.94,131.27,130.92,131.12,2438.0
2019-05-10 11:10:00,131.2,131.36,131.0,131.07,2854.0,131.2,131.36,131.0,131.07,2854.0
2019-05-10 11:15:00,131.09,131.54,131.06,131.54,5335.0,131.09,131.54,131.06,131.54,5335.0
2019-05-10 11:20:00,131.57,131.81,131.57,131.77,2700.0,131.57,131.81,131.57,131.77,2700.0
2019-05-10 11:25:00,131.73,131.74,131.29,131.29,3000.0,131.73,131.74,131.29,131.29,3000.0
2019-05-10 11:30:00,131.28,131.36,131.12,131.27,2200.0,131.28,131.36,131.12,131.27,2200.0
2019-05-10 11:35:00,131.3,131.42,131.17,131.28,5110.0,131.3,131.42,131.17,131.28,5110.0
2019-05-10 11:40:00,131.24,131.31,131.02,131.27,21732.0,131.24,131.31,131.02,131.27,21732.0
2019-05-10 11:45:00,131.23,131.4,131.15,131.28,6651.0,131.23,131.4,131.15,131.28,6651.0
2019-05-10 11:50:00,131.29,131.51,131.12,131.51,3942.0,131.29,131.51,131.12,131.51,3942.0
2019-05-10 11:55:00,131.5,131.6,131.27,131.6,4000.0,131.5,131.6,131.27,131.6,4000.0
2019-05-10 12:00:00,131.65,132.07,131.62,132.07,3410.0,131.65,132.07,131.62,132.07,3410.0
2019-05-10 12:05:00,132.09,132.13,131.77,131.81,3547.0,132.09,132.13,131.77,131.81,3547.0
2019-05-10 12:10:00,131.79,132.14,131.79,132.03,3338.0,131.79,132.14,131.79,132.03,3338.0
2019-05-10 12:15:00,132.06,132.44,132.05,132.43,5067.0,132.06,132.44,132.05,132.43,5067.0
2019-05-10 12:20:00,132.49,132.49,132.24,132.38,5229.0,132.49,132.49,132.24,132.38,5229.0
2019-05-10 12:25:00,132.34,132.71,132.31,132.61,6321.0,132.34,132.71,132.31,132.61,6321.0
2019-05-10 12:30:00,132.59,132.9,132.51,132.88,6545.0,132.59,132.9,132.51,132.88,6545.0
2019-05-10 12:35:00,132.87,132.94,132.6,132.89,16106.0,132.87,132.94,132.6,132.89,16106.0
2019-05-10 12:40:00,132.94,133.07,132.79,132.99,9407.0,132.94,133.07,132.79,132.99,9407.0
2019-05-10 12:45:00,132.96,132.96,132.67,132.73,3790.0,132.96,132.96,132.67,132.73,3790.0
2019-05-10 12:50:00,132.77,133.14,132.75,133.09,7154.0,132.77,133.14,132.75,133.09,7154.0
2019-05-10 12:55:00,133.1,133.12,132.94,132.96,3605.0,133.1,133.12,132.94,132.96,3605.0
2019-05-10 13:00:00,132.96,133.16,132.92,133.16,6683.0,132.96,133.16,132.92,133.16,6683.0
2019-05-10 13:05:00,133.13,133.13,132.68,132.75,4153.0,133.13,133.13,132.68,132.75,4153.0
2019-05-10 13:10:00,132.87,133.16,132.87,133.14,9910.0,132.87,133.16,132.87,133.14,9910.0
2019-05-10 13:15:00,133.07,133.3,132.97,133.27,5201.0,133.07,133.3,132.97,133.27,5201.0
2019-05-10 13:20:00,133.33,133.67,133.33,133.44,4700.0,133.33,133.67,133.33,133.44,4700.0
2019-05-10 13:25:00,133.2,133.44,133.17,133.19,4078.0,133.2,133.44,133.17,133.19,4078.0
2019-05-10 13:30:00,133.26,133.41,133.16,133.37,3822.0,133.26,133.41,133.16,133.37,3822.0
2019-05-10 13:35:00,133.42,133.46,133.23,133.29,2825.0,133.42,133.46,133.23,133.29,2825.0
2019-05-10 13:40:00,133.18,133.34,133.16,133.22,3139.0,133.18,133.34,133.16,133.22,3139.0
2019-05-10 13:45:00,133.23,133.69,133.23,133.59,4400.0,133.23,133.69,133.23,133.59,4400.0
2019-05-10 13:50:00,133.65,133.7,133.48,133.55,4400.0,133.65,133.7,133.48,133.55,4400.0
2019-05-10 13:55:00,133.55,133.56,133.41,133.5,3150.0,133.55,133.56,133.41,133.5,3150.0
2019-05-10 14:00:00,133.52,133.62,133.46,133.55,2695.0,133.52,133.62,133.46,133.55,2695.0
2019-05-10 14:05:00,133.55,133.61,133.37,133.56,3707.0,133.55,133.61,133.37,133.56,3707.0
2019-05-10 14:10:00,133.6,133.6,133.32,133.36,2000.0,133.6,133.6,133.32,133.36,2000.0
2019-05-10 14:15:00,133.29,133.29,133.04,133.09,2718.0,133.29,133.29,133.04,133.09,2718.0
2019-05-10 14:20:00,133.22,133.23,133.02,133.02,6027.0,133.22,133.23,133.02,133.02,6027.0
2019-05-10 14:25:00,132.98,133.26,132.97,133.26,2856.0,132.98,133.26,132.97,133.26,2856.0
2019-05-10 14:30:00,133.3,133.35,133.18,133.34,1917.0,133.3,133.35,133.18,133.34,1917.0
2019-05-10 14:35:00,133.27,133.36,133.26,133.33,1205.0,133.27,133.36,133.26,133.33,1205.0
2019-05-10 14:40:00,133.41,133.49,133.31,133.33,3577.0,133.41,133.49,133.31,133.33,3577.0
2019-05-10 14:45:00,133.31,133.52,133.3,133.52,5098.0,133.31,133.52,133.3,133.52,5098.0
2019-05-10 14:50:00,133.53,133.76,133.49,133.57,3558.0,133.53,133.76,133.49,133.57,3558.0
2019-05-10 14:55:00,133.56,133.65,133.46,133.64,5550.0,133.56,133.65,133.46,133.64,5550.0
2019-05-10 15:00:00,133.65,133.81,133.64,133.79,4728.0,133.65,133.81,133.64,133.79,4728.0
2019-05-10 15:05:00,133.86,133.86,133.73,133.79,3600.0,133.86,133.86,133.73,133.79,3600.0
2019-05-10 15:10:00,133.75,133.89,133.67,133.89,7466.0,133.75,133.89,133.67,133.89,7466.0
2019-05-10 15:15:00,133.93,134.33,133.85,134.3,6893.0,133.93,134.33,133.85,134.3,6893.0
2019-05-10 15:20:00,134.33,134.48,134.27,134.39,7117.0,134.33,134.48,134.27,134.39,7117.0
2019-05-10 15:25:00,134.36,134.51,134.3,134.41,6200.0,134.36,134.51,134.3,134.41,6200.0
2019-05-10 15:30:00,134.38,134.39,134.0,134.0,13960.0,134.38,134.39,134.0,134.0,13960.0
2019-05-10 15:35:00,134.01,134.1,133.94,134.0,20379.0,134.01,134.1,133.94,134.0,20379.0
2019-05-10 15:40:00,133.96,133.96,133.73,133.94,19513.0,133.96,133.96,133.73,133.94,19513.0
2019-05-10 15:45:00,133.91,134.18,133.88,133.97,24911.0,133.91,134.18,133.88,133.97,24911.0
2019-05-10 15:50:00,133.97,134.11,133.84,133.92,38268.0,133.97,134.11,133.84,133.92,38268.0
2019-05-10 15:55:00,133.93,134.23,133.79,134.16,68085.0,133.93,134.23,133.79,134.16,68085.0
2019-05-13 09:30:00,131.45,131.75,130.92,130.92,15546.0,131.45,131.75,130.92,130.92,15546.0
2019-05-13 09:35:00,131.14,131.77,131.14,131.5,8600.0,131.14,131.77,131.14,131.5,8600.0
2019-05-13 09:40:00,131.7,131.96,131.05,131.05,4328.0,131.7,131.96,131.05,131.05,4328.0
2019-05-13 09:45:00,131.27,131.51,131.11,131.31,9554.0,131.27,131.51,131.11,131.31,9554.0
2019-05-13 09:50:00,131.13,131.31,131.07,131.18,5599.0,131.13,131.31,131.07,131.18,5599.0
2019-05-13 09:55:00,131.2,131.43,131.09,131.23,5693.0,131.2,131.43,131.09,131.23,5693.0
2019-05-13 10:00:00,131.07,131.08,130.77,131.06,16942.0,131.07,131.08,130.77,131.06,16942.0
2019-05-13 10:05:00,130.98,131.43,130.98,131.43,32792.0,130.98,131.43,130.98,131.43,32792.0
2019-05-13 10:10:00,131.44,131.66,131.39,131.66,4200.0,131.44,131.66,131.39,131.66,4200.0
2019-05-13 10:15:00,131.69,131.9,131.65,131.76,3950.0,131.69,131.9,131.65,131.76,3950.0
2019-05-13 10:20:00,131.71,131.76,131.48,131.63,2300.0,131.71,131.76,131.48,131.63,2300.0
2019-05-13 10:25:00,131.56,131.56,131.25,131.43,5868.0,131.56,131.56,131.25,131.43,5868.0
2019-05-13 10:30:00,131.36,131.45,131.18,131.34,11390.0,131.36,131.45,131.18,131.34,11390.0
2019-05-13 10:35:00,131.39,131.7,131.39,131.7,3100.0,131.39,131.7,131.39,131.7,3100.0
2019-05-13 10:40:00,131.7,131.92,131.57,131.88,2500.0,131.7,131.92,131.57,131.88,2500.0
2019-05-13 10:45:00,131.88,131.9,131.61,131.9,3516.0,131.88,131.9,131.61,131.9,3516.0
2019-05-13 10:50:00,131.77,132.17,131.71,132.08,5772.0,131.77,132.17,131.71,132.08,5772.0
2019-05-13 10:55:00,132.06,132.1,131.82,132.1,3010.0,132.06,132.1,131.82,132.1,3010.0
2019-05-13 11:00:00,132.12,132.16,132.0,132.05,9462.0,132.12,132.16,132.0,132.05,9462.0
2019-05-13 11:05:00,132.1,132.34,132.03,132.23,6722.0,132.1,132.34,132.03,132.23,6722.0
2019-05-13 11:10:00,132.15,132.45,132.14,132.42,5100.0,132.15,132.45,132.14,132.42,5100.0
2019-05-13 11:15:00,132.42,132.42,132.01,132.15,13486.0,132.42,132.42,132.01,132.15,13486.0
2019-05-13 11:20:00,132.15,132.56,132.15,132.56,2700.0,132.15,132.56,132.15,132.56,2700.0
2019-05-13 11:25:00,132.44,132.5,132.1,132.16,7194.0,132.44,132.5,132.1,132.16,7194.0
2019-05-13 11:30:00,132.16,132.32,132.1,132.32,12638.0,132.16,132.32,132.1,132.32,12638.0
2019-05-13 11:35:00,132.31,132.31,132.06,132.14,15439.0,132.31,132.31,132.06,132.14,15439.0
2019-05-13 11:40:00,132.17,132.27,132.08,132.2,12669.0,132.17,132.27,132.08,132.2,12669.0
2019-05-13 11:45:00,132.18,132.42,132.18,132.23,6600.0,132.18,132.42,132.18,132.23,6600.0
2019-05-13 11:50:00,132.13,132.23,132.0,132.18,16549.0,132.13,132.23,132.0,132.18,16549.0
2019-05-13 11:55:00,132.18,132.37,132.08,132.33,4857.0,132.18,132.37,132.08,132.33,4857.0
2019-05-13 12:00:00,132.25,132.26,132.02,132.08,5900.0,132.25,132.26,132.02,132.08,5900.0
2019-05-13 12:05:00,132.01,132.11,131.94,131.97,26927.0,132.01,132.11,131.94,131.97,26927.0
2019-05-13 12:10:00,132.02,132.11,131.93,132.0,5800.0,132.02,132.11,131.93,132.0,5800.0
2019-05-13 12:15:00,132.0,132.28,131.97,132.28,5175.0,132.0,132.28,131.97,132.28,5175.0
2019-05-13 12:20:00,132.24,132.31,132.0,132.04,4400.0,132.24,132.31,132.0,132.04,4400.0
2019-05-13 12:25:00,132.04,132.17,131.92,132.04,8050.0,132.04,132.17,131.92,132.04,8050.0
2019-05-13 12:30:00,132.0,132.07,131.99,132.03,7822.0,132.0,132.07,131.99,132.03,7822.0
2019-05-13 12:35:00,132.03,132.18,132.02,132.14,11568.0,132.03,132.18,132.02,132.14,11568.0
2019-05-13 12:40:00,132.15,132.16,132.04,132.1,5924.0,132.15,132.16,132.04,132.1,5924.0
2019-05-13 12:45:00,132.13,132.49,132.1,132.46,3514.0,132.13,132.49,132.1,132.46,3514.0
2019-05-13 12:50:00,132.4,132.4,132.09,132.09,5814.0,132.4,132.4,132.09,132.09,5814.0
2019-05-13 12:55:00,132.09,132.17,132.04,132.12,7576.0,132.09,132.17,132.04,132.12,7576.0
2019-05-13 13:00:00,132.09,132.11,132.0,132.0,17353.0,132.09,132.11,132.0,132.0,17353.0
2019-05-13 13:05:00,132.0,132.07,131.97,132.01,20272.0,132.0,132.07,131.97,132.01,20272.0
2019-05-13 13:10:00,132.0,132.1,131.97,132.1,6800.0,132.0,132.1,131.97,132.1,6800.0
2019-05-13 13:15:00,132.12,132.25,132.09,132.14,6103.0,132.12,132.25,132.09,132.14,6103.0
2019-05-13 13:20:00,132.08,132.08,132.0,132.05,2400.0,132.08,132.08,132.0,132.05,2400.0
2019-05-13 13:25:00,132.1,132.15,132.0,132.02,8203.0,132.1,132.15,132.0,132.02,8203.0
2019-05-13 13:30:00,132.0,132.23,131.99,132.15,5957.0,132.0,132.23,131.99,132.15,5957.0
2019-05-13 13:35:00,132.19,132.7,132.19,132.64,6495.0,132.19,132.7,132.19,132.64,6495.0
2019-05-13 13:40:00,132.57,132.66,132.5,132.54,2959.0,132.57,132.66,132.5,132.54,2959.0
2019-05-13 13:45:00,132.5,132.56,132.43,132.45,11146.0,132.5,132.56,132.43,132.45,11146.0
2019-05-13 13:50:00,132.43,132.43,132.22,132.32,3777.0,132.43,132.43,132.22,132.32,3777.0
2019-05-13 13:55:00,132.36,132.68,132.33,132.57,5558.0,132.36,132.68,132.33,132.57,5558.0
2019-05-13 14:00:00,132.55,132.68,132.53,132.6,2200.0,132.55,132.68,132.53,132.6,2200.0
2019-05-13 14:05:00,132.61,132.75,132.56,132.56,1992.0,132.61,132.75,132.56,132.56,1992.0
2019-05-13 14:10:00,132.61,132.61,132.41,132.41,8410.0,132.61,132.61,132.41,132.41,8410.0
2019-05-13 14:15:00,132.39,132.45,132.3,132.3,3612.0,132.39,132.45,132.3,132.3,3612.0
2019-05-13 14:20:00,132.39,132.64,132.36,132.54,6614.0,132.39,132.64,132.36,132.54,6614.0
2019-05-13 14:25:00,132.5,132.96,132.49,132.74,5614.0,132.5,132.96,132.49,132.74,5614.0
2019-05-13 14:30:00,132.82,132.82,132.61,132.66,8200.0,132.82,132.82,132.61,132.66,8200.0
2019-05-13 14:35:00,132.65,132.75,132.56,132.72,5400.0,132.65,132.75,132.56,132.72,5400.0
2019-05-13 14:40:00,132.6,132.61,132.4,132.47,5793.0,132.6,132.61,132.4,132.47,5793.0
2019-05-13 14:45:00,132.5,132.85,132.49,132.74,9090.0,132.5,132.85,132.49,132.74,9090.0
2019-05-13 14:50:00,132.79,133.26,132.79,133.26,15413.0,132.79,133.26,132.79,133.26,15413.0
2019-05-13 14:55:00,133.22,133.45,133.2,133.33,11384.0,133.22,133.45,133.2,133.33,11384.0
2019-05-13 15:00:00,133.26,133.37,132.85,132.87,5378.0,133.26,133.37,132.85,132.87,5378.0
2019-05-13 15:05:00,132.88,133.19,132.88,132.97,10082.0,132.88,133.19,132.88,132.97,10082.0
2019-05-13 15:10:00,132.98,133.03,132.76,132.78,6077.0,132.98,133.03,132.76,132.78,6077.0
2019-05-13 15:15:00,132.74,132.82,132.52,132.59,8400.0,132.74,132.82,132.52,132.59,8400.0
2019-05-13 15:20:00,132.61,132.61,132.31,132.36,16982.0,132.61,132.61,132.31,132.36,16982.0
2019-05-13 15:25:00,132.36,132.62,132.36,132.57,18812.0,132.36,132.62,132.36,132.57,18812.0
2019-05-13 15:30:00,132.55,132.64,132.46,132.56,34772.0,132.55,132.64,132.46,132.56,34772.0
2019-05-13 15:35:00,132.57,132.6,132.49,132.53,35664.0,132.57,132.6,132.49,132.53,35664.0
2019-05-13 15:40:00,132.54,132.64,132.23,132.26,19612.0,132.54,132.64,132.23,132.26,19612.0
2019-05-13 15:45:00,132.24,132.64,132.21,132.58,25062.0,132.24,132.64,132.21,132.58,25062.0
2019-05-13 15:50:00,132.57,132.61,132.41,132.57,27245.0,132.57,132.61,132.41,132.57,27245.0
2019-05-13 15:55:00,132.55,132.66,132.24,132.28,97843.0,132.55,132.66,132.24,132.28,97843.0
2019-05-14 09:30:00,133.0,134.0,133.0,134.0,14179.0,133.0,134.0,133.0,134.0,14179.0
2019-05-14 09:35:00,133.77,133.77,133.16,133.52,1260.0,133.77,133.77,133.16,133.52,1260.0
2019-05-14 09:40:00,133.44,134.13,133.44,134.0,5394.0,133.44,134.13,133.44,134.0,5394.0
2019-05-14 09:45:00,134.09,134.25,133.8,133.89,8356.0,134.09,134.25,133.8,133.89,8356.0
2019-05-14 09:50:00,133.78,133.85,133.68,133.85,801.0,133.78,133.85,133.68,133.85,801.0
2019-05-14 09:55:00,133.83,134.01,133.53,133.54,3354.0,133.83,134.01,133.53,133.54,3354.0
2019-05-14 10:00:00,133.49,133.69,133.45,133.45,4012.0,133.49,133.69,133.45,133.45,4012.0
2019-05-14 10:05:00,133.55,133.69,133.39,133.69,5830.0,133.55,133.69,133.39,133.69,5830.0
2019-05-14 10:10:00,133.67,134.17,133.59,134.11,8147.0,133.67,134.17,133.59,134.11,8147.0
2019-05-14 10:15:00,134.09,134.36,134.07,134.33,2785.0,134.09,134.36,134.07,134.33,2785.0
2019-05-14 10:20:00,134.28,134.89,134.28,134.76,7249.0,134.28,134.89,134.28,134.76,7249.0
2019-05-14 10:25:00,134.78,134.78,134.51,134.68,5013.0,134.78,134.78,134.51,134.68,5013.0
2019-05-14 10:30:00,134.64,134.64,134.04,134.04,7812.0,134.64,134.64,134.04,134.04,7812.0
2019-05-14 10:35:00,134.06,134.13,133.94,134.13,7800.0,134.06,134.13,133.94,134.13,7800.0
2019-05-14 10:40:00,134.1,134.28,133.98,134.19,5850.0,134.1,134.28,133.98,134.19,5850.0
2019-05-14 10:45:00,134.18,134.28,134.1,134.14,8035.0,134.18,134.28,134.1,134.14,8035.0
2019-05-14 10:50:00,134.14,134.16,133.77,133.89,11477.0,134.14,134.16,133.77,133.89,11477.0
2019-05-14 10:55:00,133.89,134.07,133.88,133.99,5150.0,133.89,134.07,133.88,133.99,5150.0
2019-05-14 11:00:00,134.06,134.06,133.63,133.63,3800.0,134.06,134.06,133.63,133.63,3800.0
2019-05-14 11:05:00,133.64,134.02,133.61,133.84,10175.0,133.64,134.02,133.61,133.84,10175.0
2019-05-14 11:10:00,133.9,133.95,133.73,133.8,3506.0,133.9,133.95,133.73,133.8,3506.0
2019-05-14 11:15:00,133.81,133.93,133.69,133.93,4898.0,133.81,133.93,133.69,133.93,4898.0
2019-05-14 11:20:00,133.92,134.03,133.79,133.98,6873.0,133.92,134.03,133.79,133.98,6873.0
2019-05-14 11:25:00,134.0,134.18,134.0,134.03,2804.0,134.0,134.18,134.0,134.03,2804.0
2019-05-14 11:30:00,134.03,134.38,134.01,134.38,6900.0,134.03,134.38,134.01,134.38,6900.0
2019-05-14 11:35:00,134.39,134.59,134.32,134.37,6800.0,134.39,134.59,134.32,134.37,6800.0
2019-05-14 11:40:00,134.37,134.37,134.1,134.24,5352.0,134.37,134.37,134.1,134.24,5352.0
2019-05-14 11:45:00,134.25,134.5,134.25,134.43,5397.0,134.25,134.5,134.25,134.43,5397.0
2019-05-14 11:50:00,134.49,134.58,134.38,134.43,2330.0,134.49,134.58,134.38,134.43,2330.0
2019-05-14 11:55:00,134.43,134.49,134.29,134.34,3203.0,134.43,134.49,134.29,134.34,3203.0
2019-05-14 12:00:00,134.33,134.38,134.26,134.3,3889.0,134.33,134.38,134.26,134.3,3889.0
2019-05-14 12:05:00,134.33,134.36,134.18,134.21,3400.0,134.33,134.36,134.18,134.21,3400.0
2019-05-14 12:10:00,134.22,134.38,134.2,134.33,6556.0,134.22,134.38,134.2,134.33,6556.0
2019-05-14 12:15:00,134.3,134.32,134.11,134.2,4166.0,134.3,134.32,134.11,134.2,4166.0
2019-05-14 12:20:00,134.22,134.36,134.21,134.27,1904.0,134.22,134.36,134.21,134.27,1904.0
2019-05-14 12:25:00,134.29,134.5,134.29,134.4,4189.0,134.29,134.5,134.29,134.4,4189.0
2019-05-14 12:30:00,134.41,134.48,134.26,134.36,7530.0,134.41,134.48,134.26,134.36,7530.0
2019-05-14 12:35:00,134.4,134.46,134.36,134.46,2300.0,134.4,134.46,134.36,134.46,2300.0
2019-05-14 12:40:00,134.47,134.47,134.37,134.42,3751.0,134.47,134.47,134.37,134.42,3751.0
2019-05-14 12:45:00,134.45,134.58,134.44,134.58,3700.0,134.45,134.58,134.44,134.58,3700.0
2019-05-14 12:50:00,134.54,134.65,134.54,134.62,1544.0,134.54,134.65,134.54,134.62,1544.0
2019-05-14 12:55:00,134.63,134.66,134.51,134.52,2000.0,134.63,134.66,134.51,134.52,2000.0
2019-05-14 13:00:00,134.53,134.62,134.48,134.62,4760.0,134.53,134.62,134.48,134.62,4760.0
2019-05-14 13:05:00,134.62,134.67,134.58,134.61,3700.0,134.62,134.67,134.58,134.61,3700.0
2019-05-14 13:10:00,134.57,134.79,134.56,134.79,5847.0,134.57,134.79,134.56,134.79,5847.0
2019-05-14 13:15:00,134.78,134.85,134.53,134.54,5428.0,134.78,134.85,134.53,134.54,5428.0
2019-05-14 13:20:00,134.61,134.77,134.58,134.77,6240.0,134.61,134.77,134.58,134.77,6240.0
2019-05-14 13:25:00,134.84,134.84,134.6,134.6,7906.0,134.84,134.84,134.6,134.6,7906.0
2019-05-14 13:30:00,134.63,134.76,134.63,134.76,4624.0,134.63,134.76,134.63,134.76,4624.0
2019-05-14 13:35:00,134.78,134.81,134.74,134.8,1350.0,134.78,134.81,134.74,134.8,1350.0
2019-05-14 13:40:00,134.81,134.91,134.77,134.91,3042.0,134.81,134.91,134.77,134.91,3042.0
2019-05-14 13:45:00,134.92,134.99,134.81,134.97,3200.0,134.92,134.99,134.81,134.97,3200.0
2019-05-14 13:50:00,134.98,135.09,134.98,135.07,2601.0,134.98,135.09,134.98,135.07,2601.0
2019-05-14 13:55:00,135.05,135.1,134.86,134.86,4006.0,135.05,135.1,134.86,134.86,4006.0
2019-05-14 14:00:00,134.87,134.92,134.72,134.75,11400.0,134.87,134.92,134.72,134.75,11400.0
2019-05-14 14:05:00,134.8,134.89,134.7,134.89,6400.0,134.8,134.89,134.7,134.89,6400.0
2019-05-14 14:10:00,134.88,134.97,134.85,134.97,1976.0,134.88,134.97,134.85,134.97,1976.0
2019-05-14 14:15:00,134.95,135.04,134.9,135.02,3853.0,134.95,135.04,134.9,135.02,3853.0
2019-05-14 14:20:00,135.02,135.08,134.95,135.07,6937.0,135.02,135.08,134.95,135.07,6937.0
2019-05-14 14:25:00,135.15,135.15,135.02,135.06,2240.0,135.15,135.15,135.02,135.06,2240.0
2019-05-14 14:30:00,135.03,135.04,134.93,134.96,3000.0,135.03,135.04,134.93,134.96,3000.0
2019-05-14 14:35:00,134.99,135.06,134.95,135.06,3700.0,134.99,135.06,134.95,135.06,3700.0
2019-05-14 14:40:00,135.08,135.14,135.01,135.14,4643.0,135.08,135.14,135.01,135.14,4643.0
2019-05-14 14:45:00,135.1,135.12,134.79,134.86,6641.0,135.1,135.12,134.79,134.86,6641.0
2019-05-14 14:50:00,134.84,134.84,134.63,134.69,7056.0,134.84,134.84,134.63,134.69,7056.0
2019-05-14 14:55:00,134.65,134.79,134.65,134.75,4700.0,134.65,134.79,134.65,134.75,4700.0
2019-05-14 15:00:00,134.71,134.9,134.64,134.87,7195.0,134.71,134.9,134.64,134.87,7195.0
2019-05-14 15:05:00,134.89,134.98,134.8,134.98,3905.0,134.89,134.98,134.8,134.98,3905.0
2019-05-14 15:10:00,134.98,134.98,134.73,134.74,8405.0,134.98,134.98,134.73,134.74,8405.0
2019-05-14 15:15:00,134.78,134.8,134.7,134.76,8611.0,134.78,134.8,134.7,134.76,8611.0
2019-05-14 15:20:00,134.77,134.86,134.74,134.79,9912.0,134.77,134.86,134.74,134.79,9912.0
2019-05-14 15:25:00,134.77,134.85,134.69,134.69,8181.0,134.77,134.85,134.69,134.69,8181.0
2019-05-14 15:30:00,134.68,134.68,134.51,134.65,42019.0,134.68,134.68,134.51,134.65,42019.0
2019-05-14 15:35:00,134.61,135.05,134.6,135.03,28684.0,134.61,135.05,134.6,135.03,28684.0
2019-05-14 15:40:00,135.03,135.06,135.0,135.0,26349.0,135.03,135.06,135.0,135.0,26349.0
2019-05-14 15:45:00,135.0,135.17,134.88,135.03,49743.0,135.0,135.17,134.88,135.03,49743.0
2019-05-14 15:50:00,135.03,135.03,134.7,134.75,58796.0,135.03,135.03,134.7,134.75,58796.0
2019-05-14 15:55:00,134.75,134.84,134.48,134.58,104359.0,134.75,134.84,134.48,134.58,104359.0
2019-05-15 09:30:00,133.53,133.63,132.79,133.63,13093.0,133.53,133.63,132.79,133.63,13093.0
2019-05-15 09:35:00,133.62,134.85,133.32,134.76,4799.0,133.62,134.85,133.32,134.76,4799.0
2019-05-15 09:40:00,134.64,135.0,134.62,134.8,6079.0,134.64,135.0,134.62,134.8,6079.0
2019-05-15 09:45:00,134.98,135.19,134.77,134.78,11992.0,134.98,135.19,134.77,134.78,11992.0
2019-05-15 09:50:00,134.85,135.39,134.83,135.07,4189.0,134.85,135.39,134.83,135.07,4189.0
2019-05-15 09:55:00,135.22,135.68,134.95,135.68,17266.0,135.22,135.68,134.95,135.68,17266.0
2019-05-15 10:00:00,135.55,135.91,135.37,135.41,15365.0,135.55,135.91,135.37,135.41,15365.0
2019-05-15 10:05:00,135.49,135.49,134.87,134.91,5434.0,135.49,135.49,134.87,134.91,5434.0
2019-05-15 10:10:00,134.84,135.83,134.8,135.83,7582.0,134.84,135.83,134.8,135.83,7582.0
2019-05-15 10:15:00,135.94,136.05,135.57,135.99,7143.0,135.94,136.05,135.57,135.99,7143.0
2019-05-15 10:20:00,135.95,135.95,135.7,135.76,3042.0,135.95,135.95,135.7,135.76,3042.0
2019-05-15 10:25:00,135.84,136.31,135.81,136.31,5062.0,135.84,136.31,135.81,136.31,5062.0
2019-05-15 10:30:00,136.24,136.49,136.14,136.23,5474.0,136.24,136.49,136.14,136.23,5474.0
2019-05-15 10:35:00,136.28,136.32,135.93,135.94,11500.0,136.28,136.32,135.93,135.94,11500.0
2019-05-15 10:40:00,136.03,136.32,136.02,136.16,3757.0,136.03,136.32,136.02,136.16,3757.0
2019-05-15 10:45:00,136.11,136.17,135.97,136.14,5970.0,136.11,136.17,135.97,136.14,5970.0
2019-05-15 10:50:00,136.14,136.37,136.06,136.32,3525.0,136.14,136.37,136.06,136.32,3525.0
2019-05-15 10:55:00,136.39,136.41,136.17,136.23,5850.0,136.39,136.41,136.17,136.23,5850.0
2019-05-15 11:00:00,136.36,136.41,136.09,136.19,6700.0,136.36,136.41,136.09,136.19,6700.0
2019-05-15 11:05:00,136.12,136.12,135.92,135.94,6303.0,136.12,136.12,135.92,135.94,6303.0
2019-05-15 11:10:00,135.88,135.88,135.53,135.72,6458.0,135.88,135.88,135.53,135.72,6458.0
2019-05-15 11:15:00,135.73,135.73,135.53,135.58,8200.0,135.73,135.73,135.53,135.58,8200.0
2019-05-15 11:20:00,135.58,135.77,135.56,135.72,5663.0,135.58,135.77,135.56,135.72,5663.0
2019-05-15 11:25:00,135.77,135.87,135.7,135.73,6534.0,135.77,135.87,135.7,135.73,6534.0
2019-05-15 11:30:00,135.75,136.3,135.71,136.3,8773.0,135.75,136.3,135.71,136.3,8773.0
2019-05-15 11:35:00,136.31,136.34,135.85,135.87,5524.0,136.31,136.34,135.85,135.87,5524.0
2019-05-15 11:40:00,135.86,135.87,135.69,135.83,5100.0,135.86,135.87,135.69,135.83,5100.0
2019-05-15 11:45:00,135.78,135.78,135.55,135.59,4131.0,135.78,135.78,135.55,135.59,4131.0
2019-05-15 11:50:00,135.67,135.86,135.62,135.81,3734.0,135.67,135.86,135.62,135.81,3734.0
2019-05-15 11:55:00,135.86,135.86,135.71,135.79,4554.0,135.86,135.86,135.71,135.79,4554.0
2019-05-15 12:00:00,135.86,136.06,135.8,136.06,4600.0,135.86,136.06,135.8,136.06,4600.0
2019-05-15 12:05:00,136.06,136.18,135.99,136.01,2241.0,136.06,136.18,135.99,136.01,2241.0
2019-05-15 12:10:00,136.03,136.12,135.98,136.12,2400.0,136.03,136.12,135.98,136.12,2400.0
2019-05-15 12:15:00,136.12,136.12,135.88,135.9,6214.0,136.12,136.12,135.88,135.9,6214.0
2019-05-15 12:20:00,135.88,136.0,135.87,135.95,2920.0,135.88,136.0,135.87,135.95,2920.0
2019-05-15 12:25:00,135.93,135.96,135.83,135.89,2500.0,135.93,135.96,135.83,135.89,2500.0
2019-05-15 12:30:00,135.89,135.93,135.8,135.88,4307.0,135.89,135.93,135.8,135.88,4307.0
2019-05-15 12:35:00,135.87,135.87,135.72,135.72,5473.0,135.87,135.87,135.72,135.72,5473.0
2019-05-15 12:40:00,135.74,135.78,135.66,135.67,4158.0,135.74,135.78,135.66,135.67,4158.0
2019-05-15 12:45:00,135.71,135.84,135.66,135.81,3316.0,135.71,135.84,135.66,135.81,3316.0
2019-05-15 12:50:00,135.81,135.82,135.65,135.65,4938.0,135.81,135.82,135.65,135.65,4938.0
2019-05-15 12:55:00,135.67,135.67,135.33,135.4,6630.0,135.67,135.67,135.33,135.4,6630.0
2019-05-15 13:00:00,135.42,135.48,135.36,135.47,3601.0,135.42,135.48,135.36,135.47,3601.0
2019-05-15 13:05:00,135.49,135.59,135.42,135.47,6462.0,135.49,135.59,135.42,135.47,6462.0
2019-05-15 13:10:00,135.47,135.55,135.45,135.51,5500.0,135.47,135.55,135.45,135.51,5500.0
2019-05-15 13:15:00,135.55,135.59,135.31,135.34,6713.0,135.55,135.59,135.31,135.34,6713.0
2019-05-15 13:20:00,135.32,135.45,135.32,135.43,2861.0,135.32,135.45,135.32,135.43,2861.0
2019-05-15 13:25:00,135.48,135.61,135.43,135.47,7382.0,135.48,135.61,135.43,135.47,7382.0
2019-05-15 13:30:00,135.52,135.63,135.49,135.63,1901.0,135.52,135.63,135.49,135.63,1901.0
2019-05-15 13:35:00,135.65,135.87,135.65,135.87,3402.0,135.65,135.87,135.65,135.87,3402.0
2019-05-15 13:40:00,135.83,135.85,135.63,135.7,6458.0,135.83,135.85,135.63,135.7,6458.0
2019-05-15 13:45:00,135.66,135.87,135.66,135.81,3328.0,135.66,135.87,135.66,135.81,3328.0
2019-05-15 13:50:00,135.8,135.88,135.78,135.86,4243.0,135.8,135.88,135.78,135.86,4243.0
2019-05-15 13:55:00,135.85,136.0,135.85,135.93,2847.0,135.85,136.0,135.85,135.93,2847.0
2019-05-15 14:00:00,135.93,136.08,135.93,136.03,4515.0,135.93,136.08,135.93,136.03,4515.0
2019-05-15 14:05:00,136.1,136.1,135.8,135.8,3300.0,136.1,136.1,135.8,135.8,3300.0
2019-05-15 14:10:00,135.84,135.88,135.8,135.81,2960.0,135.84,135.88,135.8,135.81,2960.0
2019-05-15 14:15:00,135.84,135.9,135.8,135.9,3264.0,135.84,135.9,135.8,135.9,3264.0
2019-05-15 14:20:00,135.91,135.93,135.87,135.91,3900.0,135.91,135.93,135.87,135.91,3900.0
2019-05-15 14:25:00,135.91,135.91,135.72,135.76,5466.0,135.91,135.91,135.72,135.76,5466.0
2019-05-15 14:30:00,135.8,135.89,135.73,135.84,4313.0,135.8,135.89,135.73,135.84,4313.0
2019-05-15 14:35:00,135.81,135.93,135.76,135.86,4880.0,135.81,135.93,135.76,135.86,4880.0
2019-05-15 14:40:00,135.84,135.85,135.78,135.81,5452.0,135.84,135.85,135.78,135.81,5452.0
2019-05-15 14:45:00,135.87,136.03,135.87,136.03,5200.0,135.87,136.03,135.87,136.03,5200.0
2019-05-15 14:50:00,135.98,136.13,135.9,135.9,7881.0,135.98,136.13,135.9,135.9,7881.0
2019-05-15 14:55:00,135.83,135.86,135.78,135.79,3400.0,135.83,135.86,135.78,135.79,3400.0
2019-05-15 15:00:00,135.79,135.8,135.56,135.64,7551.0,135.79,135.8,135.56,135.64,7551.0
2019-05-15 15:05:00,135.6,135.8,135.6,135.7,5005.0,135.6,135.8,135.6,135.7,5005.0
2019-05-15 15:10:00,135.72,135.72,135.55,135.67,5621.0,135.72,135.72,135.55,135.67,5621.0
2019-05-15 15:15:00,135.71,135.87,135.68,135.82,5323.0,135.71,135.87,135.68,135.82,5323.0
2019-05-15 15:20:00,135.83,135.96,135.81,135.94,4400.0,135.83,135.96,135.81,135.94,4400.0
2019-05-15 15:25:00,135.96,135.96,135.85,135.9,6738.0,135.96,135.96,135.85,135.9,6738.0
2019-05-15 15:30:00,135.9,135.92,135.75,135.81,9624.0,135.9,135.92,135.75,135.81,9624.0
2019-05-15 15:35:00,135.8,135.85,135.64,135.64,12654.0,135.8,135.85,135.64,135.64,12654.0
2019-05-15 15:40:00,135.62,135.65,135.52,135.61,15325.0,135.62,135.65,135.52,135.61,15325.0
2019-05-15 15:45:00,135.61,135.64,135.36,135.4,18039.0,135.61,135.64,135.36,135.4,18039.0
2019-05-15 15:50:00,135.37,135.7,135.34,135.59,50182.0,135.37,135.7,135.34,135.59,50182.0
2019-05-15 15:55:00,135.64,135.65,135.26,135.27,71435.0,135.64,135.65,135.26,135.27,71435.0
2019-05-16 09:30:00,136.02,136.06,134.46,136.04,11366.0,136.02,136.06,134.46,136.04,11366.0
2019-05-16 09:35:00,136.05,136.33,135.51,135.92,4100.0,136.05,136.33,135.51,135.92,4100.0
2019-05-16 09:40:00,135.65,135.9,135.4,135.41,2816.0,135.65,135.9,135.4,135.41,2816.0
2019-05-16 09:45:00,135.37,135.84,135.36,135.84,6500.0,135.37,135.84,135.36,135.84,6500.0
2019-05-16 09:50:00,135.85,135.96,135.62,135.91,5025.0,135.85,135.96,135.62,135.91,5025.0
2019-05-16 09:55:00,135.94,136.24,135.94,136.0,3501.0,135.94,136.24,135.94,136.0,3501.0
2019-05-16 10:00:00,136.17,136.17,135.82,135.96,10272.0,136.17,136.17,135.82,135.96,10272.0
2019-05-16 10:05:00,135.87,135.93,135.63,135.69,5100.0,135.87,135.93,135.63,135.69,5100.0
2019-05-16 10:10:00,135.75,135.87,135.68,135.78,2088.0,135.75,135.87,135.68,135.78,2088.0
2019-05-16 10:15:00,135.83,136.03,135.77,136.0,10394.0,135.83,136.03,135.77,136.0,10394.0
2019-05-16 10:20:00,135.96,136.01,135.89,135.89,1226.0,135.96,136.01,135.89,135.89,1226.0
2019-05-16 10:25:00,136.02,136.26,135.97,136.05,3832.0,136.02,136.26,135.97,136.05,3832.0
2019-05-16 10:30:00,136.03,136.3,136.03,136.3,6700.0,136.03,136.3,136.03,136.3,6700.0
2019-05-16 10:35:00,136.31,136.45,136.24,136.38,5750.0,136.31,136.45,136.24,136.38,5750.0
2019-05-16 10:40:00,136.34,136.52,136.24,136.41,6742.0,136.34,136.52,136.24,136.41,6742.0
2019-05-16 10:45:00,136.35,136.45,136.25,136.33,3602.0,136.35,136.45,136.25,136.33,3602.0
2019-05-16 10:50:00,136.27,136.4,136.24,136.31,5959.0,136.27,136.4,136.24,136.31,5959.0
2019-05-16 10:55:00,136.3,136.51,136.26,136.39,5100.0,136.3,136.51,136.26,136.39,5100.0
2019-05-16 11:00:00,136.43,136.49,136.3,136.31,3400.0,136.43,136.49,136.3,136.31,3400.0
2019-05-16 11:05:00,136.31,136.46,136.29,136.34,1200.0,136.31,136.46,136.29,136.34,1200.0
2019-05-16 11:10:00,136.36,136.41,136.33,136.33,2018.0,136.36,136.41,136.33,136.33,2018.0
2019-05-16 11:15:00,136.33,136.59,136.33,136.43,27029.0,136.33,136.59,136.33,136.43,27029.0
2019-05-16 11:20:00,136.42,136.48,136.31,136.34,13471.0,136.42,136.48,136.31,136.34,13471.0
2019-05-16 11:25:00,136.38,136.47,136.27,136.35,6200.0,136.38,136.47,136.27,136.35,6200.0
2019-05-16 11:30:00,136.32,136.4,136.16,136.17,8602.0,136.32,136.4,136.16,136.17,8602.0
2019-05-16 11:35:00,136.21,136.27,136.19,136.22,4605.0,136.21,136.27,136.19,136.22,4605.0
2019-05-16 11:40:00,136.23,136.45,136.22,136.42,8128.0,136.23,136.45,136.22,136.42,8128.0
2019-05-16 11:45:00,136.45,136.5,136.36,136.42,9010.0,136.45,136.5,136.36,136.42,9010.0
2019-05-16 11:50:00,136.41,136.44,136.23,136.37,3514.0,136.41,136.44,136.23,136.37,3514.0
2019-05-16 11:55:00,136.3,136.31,136.01,136.01,22935.0,136.3,136.31,136.01,136.01,22935.0
2019-05-16 12:00:00,136.01,136.01,135.74,135.84,3707.0,136.01,136.01,135.74,135.84,3707.0
2019-05-16 12:05:00,135.89,135.97,135.79,135.79,2627.0,135.89,135.97,135.79,135.79,2627.0
2019-05-16 12:10:00,135.85,136.06,135.85,136.02,1500.0,135.85,136.06,135.85,136.02,1500.0
2019-05-16 12:15:00,136.06,136.37,136.05,136.37,3100.0,136.06,136.37,136.05,136.37,3100.0
2019-05-16 12:20:00,136.42,136.47,136.32,136.39,4729.0,136.42,136.47,136.32,136.39,4729.0
2019-05-16 12:25:00,136.41,136.42,136.32,136.33,6100.0,136.41,136.42,136.32,136.33,6100.0
2019-05-16 12:30:00,136.35,136.41,136.32,136.37,3142.0,136.35,136.41,136.32,136.37,3142.0
2019-05-16 12:35:00,136.35,136.43,136.32,136.33,10161.0,136.35,136.43,136.32,136.33,10161.0
2019-05-16 12:40:00,136.34,136.35,136.26,136.29,3902.0,136.34,136.35,136.26,136.29,3902.0
2019-05-16 12:45:00,136.28,136.36,136.28,136.34,5068.0,136.28,136.36,136.28,136.34,5068.0
2019-05-16 12:50:00,136.34,136.37,136.3,136.32,8416.0,136.34,136.37,136.3,136.32,8416.0
2019-05-16 12:55:00,136.32,136.38,136.32,136.36,7148.0,136.32,136.38,136.32,136.36,7148.0
2019-05-16 13:00:00,136.36,136.38,135.92,135.92,9680.0,136.36,136.38,135.92,135.92,9680.0
2019-05-16 13:05:00,135.88,135.99,135.83,135.93,5810.0,135.88,135.99,135.83,135.93,5810.0
2019-05-16 13:10:00,135.97,136.06,135.97,136.03,2644.0,135.97,136.06,135.97,136.03,2644.0
2019-05-16 13:15:00,135.96,135.98,135.88,135.89,2012.0,135.96,135.98,135.88,135.89,2012.0
2019-05-16 13:20:00,135.86,135.86,135.68,135.7,4851.0,135.86,135.86,135.68,135.7,4851.0
2019-05-16 13:25:00,135.71,135.84,135.62,135.77,7007.0,135.71,135.84,135.62,135.77,7007.0
2019-05-16 13:30:00,135.73,135.85,135.64,135.68,8622.0,135.73,135.85,135.64,135.68,8622.0
2019-05-16 13:35:00,135.71,135.72,135.56,135.59,2800.0,135.71,135.72,135.56,135.59,2800.0
2019-05-16 13:40:00,135.51,135.89,135.51,135.66,2600.0,135.51,135.89,135.51,135.66,2600.0
2019-05-16 13:45:00,135.58,135.64,135.38,135.39,1568.0,135.58,135.64,135.38,135.39,1568.0
2019-05-16 13:50:00,135.39,135.49,135.33,135.48,2400.0,135.39,135.49,135.33,135.48,2400.0
2019-05-16 13:55:00,135.38,135.52,135.31,135.51,3500.0,135.38,135.52,135.31,135.51,3500.0
2019-05-16 14:00:00,135.49,135.49,135.3,135.3,2773.0,135.49,135.49,135.3,135.3,2773.0
2019-05-16 14:05:00,135.34,135.4,135.33,135.33,1900.0,135.34,135.4,135.33,135.33,1900.0
2019-05-16 14:10:00,135.29,135.36,135.16,135.36,6520.0,135.29,135.36,135.16,135.36,6520.0
2019-05-16 14:15:00,135.4,135.55,135.4,135.48,5100.0,135.4,135.55,135.4,135.48,5100.0
2019-05-16 14:20:00,135.5,135.62,135.43,135.61,5317.0,135.5,135.62,135.43,135.61,5317.0
2019-05-16 14:25:00,135.61,135.65,135.46,135.65,8700.0,135.61,135.65,135.46,135.65,8700.0
2019-05-16 14:30:00,135.61,135.7,135.6,135.6,2800.0,135.61,135.7,135.6,135.6,2800.0
2019-05-16 14:35:00,135.67,135.67,135.52,135.67,3868.0,135.67,135.67,135.52,135.67,3868.0
2019-05-16 14:40:00,135.68,135.74,135.68,135.7,2008.0,135.68,135.74,135.68,135.7,2008.0
2019-05-16 14:45:00,135.7,135.79,135.66,135.67,3976.0,135.7,135.79,135.66,135.67,3976.0
2019-05-16 14:50:00,135.66,135.66,135.51,135.55,3428.0,135.66,135.66,135.51,135.55,3428.0
2019-05-16 14:55:00,135.47,135.65,135.42,135.59,6166.0,135.47,135.65,135.42,135.59,6166.0
2019-05-16 15:00:00,135.53,135.54,135.41,135.46,2929.0,135.53,135.54,135.41,135.46,2929.0
2019-05-16 15:05:00,135.37,135.39,135.12,135.19,4500.0,135.37,135.39,135.12,135.19,4500.0
2019-05-16 15:10:00,135.23,135.26,135.12,135.14,3000.0,135.23,135.26,135.12,135.14,3000.0
2019-05-16 15:15:00,135.15,135.15,134.97,135.05,6100.0,135.15,135.15,134.97,135.05,6100.0
2019-05-16 15:20:00,135.07,135.24,135.07,135.24,2900.0,135.07,135.24,135.07,135.24,2900.0
2019-05-16 15:25:00,135.24,135.31,135.12,135.31,7029.0,135.24,135.31,135.12,135.31,7029.0
2019-05-16 15:30:00,135.25,135.25,134.98,135.16,9750.0,135.25,135.25,134.98,135.16,9750.0
2019-05-16 15:35:00,135.2,135.3,135.08,135.08,14880.0,135.2,135.3,135.08,135.08,14880.0
2019-05-16 15:40:00,135.1,135.11,134.75,134.75,7059.0,135.1,135.11,134.75,134.75,7059.0
2019-05-16 15:45:00,134.75,134.88,134.71,134.83,9734.0,134.75,134.88,134.71,134.83,9734.0
2019-05-16 15:50:00,134.82,134.84,134.67,134.8,20033.0,134.82,134.84,134.67,134.8,20033.0
2019-05-16 15:55:00,134.78,135.31,134.77,135.24,50145.0,134.78,135.31,134.77,135.24,50145.0
2019-05-17 09:30:00,133.53,134.49,133.09,134.49,43856.0,133.53,134.49,133.09,134.49,43856.0
2019-05-17 09:35:00,134.8,134.8,134.0,134.02,3930.0,134.8,134.8,134.0,134.02,3930.0
2019-05-17 09:40:00,133.79,134.15,133.6,133.68,6300.0,133.79,134.15,133.6,133.68,6300.0
2019-05-17 09:45:00,133.71,134.66,133.71,134.52,11200.0,133.71,134.66,133.71,134.52,11200.0
2019-05-17 09:50:00,134.5,134.68,134.25,134.31,32877.0,134.5,134.68,134.25,134.31,32877.0
2019-05-17 09:55:00,134.3,134.37,134.25,134.33,13970.0,134.3,134.37,134.25,134.33,13970.0
2019-05-17 10:00:00,134.3,134.45,134.25,134.26,20382.0,134.3,134.45,134.25,134.26,20382.0
2019-05-17 10:05:00,134.34,134.45,134.22,134.25,52774.0,134.34,134.45,134.22,134.25,52774.0
2019-05-17 10:10:00,134.25,134.29,133.97,133.97,31132.0,134.25,134.29,133.97,133.97,31132.0
2019-05-17 10:15:00,133.84,134.09,133.64,134.02,14762.0,133.84,134.09,133.64,134.02,14762.0
2019-05-17 10:20:00,134.02,134.62,134.0,134.56,50661.0,134.02,134.62,134.0,134.56,50661.0
2019-05-17 10:25:00,134.48,134.57,134.32,134.36,16500.0,134.48,134.57,134.32,134.36,16500.0
2019-05-17 10:30:00,134.36,134.51,134.15,134.31,12933.0,134.36,134.51,134.15,134.31,12933.0
2019-05-17 10:35:00,134.16,134.19,133.99,134.13,2400.0,134.16,134.19,133.99,134.13,2400.0
2019-05-17 10:40:00,134.19,134.43,134.14,134.4,13496.0,134.19,134.43,134.14,134.4,13496.0
2019-05-17 10:45:00,134.36,134.64,134.36,134.64,12806.0,134.36,134.64,134.36,134.64,12806.0
2019-05-17 10:50:00,134.7,134.94,134.55,134.69,23342.0,134.7,134.94,134.55,134.69,23342.0
2019-05-17 10:55:00,134.71,134.78,134.5,134.65,13879.0,134.71,134.78,134.5,134.65,13879.0
2019-05-17 11:00:00,134.71,135.13,134.61,135.03,6812.0,134.71,135.13,134.61,135.03,6812.0
2019-05-17 11:05:00,135.08,135.37,135.03,135.09,5735.0,135.08,135.37,135.03,135.09,5735.0
2019-05-17 11:10:00,135.09,135.11,134.78,134.78,7020.0,135.09,135.11,134.78,134.78,7020.0
2019-05-17 11:15:00,134.79,135.14,134.79,135.14,7508.0,134.79,135.14,134.79,135.14,7508.0
2019-05-17 11:20:00,135.2,135.47,135.2,135.44,16559.0,135.2,135.47,135.2,135.44,16559.0
2019-05-17 11:25:00,135.48,135.48,135.19,135.19,34950.0,135.48,135.48,135.19,135.19,34950.0
2019-05-17 11:30:00,135.21,135.3,134.84,134.9,13468.0,135.21,135.3,134.84,134.9,13468.0
2019-05-17 11:35:00,134.88,134.92,134.76,134.76,1757.0,134.88,134.92,134.76,134.76,1757.0
2019-05-17 11:40:00,134.7,134.7,134.56,134.56,1300.0,134.7,134.7,134.56,134.56,1300.0
2019-05-17 11:45:00,134.65,134.65,134.54,134.61,2400.0,134.65,134.65,134.54,134.61,2400.0
2019-05-17 11:50:00,134.55,134.79,134.49,134.79,10444.0,134.55,134.79,134.49,134.79,10444.0
2019-05-17 11:55:00,134.77,134.79,134.66,134.72,4000.0,134.77,134.79,134.66,134.72,4000.0
2019-05-17 12:00:00,134.72,134.73,134.53,134.54,3000.0,134.72,134.73,134.53,134.54,3000.0
2019-05-17 12:05:00,134.42,134.42,134.19,134.33,1734.0,134.42,134.42,134.19,134.33,1734.0
2019-05-17 12:10:00,134.27,134.38,134.02,134.02,2663.0,134.27,134.38,134.02,134.02,2663.0
2019-05-17 12:15:00,134.05,134.1,133.95,133.95,4200.0,134.05,134.1,133.95,133.95,4200.0
2019-05-17 12:20:00,133.95,134.03,133.83,133.84,2300.0,133.95,134.03,133.83,133.84,2300.0
2019-05-17 12:25:00,133.83,133.89,133.61,133.61,2600.0,133.83,133.89,133.61,133.61,2600.0
2019-05-17 12:30:00,133.56,133.72,133.56,133.65,3802.0,133.56,133.72,133.56,133.65,3802.0
2019-05-17 12:35:00,133.64,134.03,133.57,134.01,40334.0,133.64,134.03,133.57,134.01,40334.0
2019-05-17 12:40:00,134.0,134.4,133.9,134.34,3499.0,134.0,134.4,133.9,134.34,3499.0
2019-05-17 12:45:00,134.36,134.36,134.03,134.05,3900.0,134.36,134.36,134.03,134.05,3900.0
2019-05-17 12:50:00,134.09,134.09,133.81,133.81,5455.0,134.09,134.09,133.81,133.81,5455.0
2019-05-17 12:55:00,133.81,133.82,133.64,133.65,3850.0,133.81,133.82,133.64,133.65,3850.0
2019-05-17 13:00:00,133.65,133.74,133.63,133.63,3400.0,133.65,133.74,133.63,133.63,3400.0
2019-05-17 13:05:00,133.65,133.85,133.64,133.85,2968.0,133.65,133.85,133.64,133.85,2968.0
2019-05-17 13:10:00,133.91,133.91,133.7,133.73,1400.0,133.91,133.91,133.7,133.73,1400.0
2019-05-17 13:15:00,133.81,133.92,133.78,133.89,1400.0,133.81,133.92,133.78,133.89,1400.0
2019-05-17 13:20:00,133.89,134.04,133.87,134.02,3288.0,133.89,134.04,133.87,134.02,3288.0
2019-05-17 13:25:00,134.02,134.31,133.99,134.31,7502.0,134.02,134.31,133.99,134.31,7502.0
2019-05-17 13:30:00,134.29,134.33,134.22,134.33,6533.0,134.29,134.33,134.22,134.33,6533.0
2019-05-17 13:35:00,134.35,134.56,134.35,134.56,4000.0,134.35,134.56,134.35,134.56,4000.0
2019-05-17 13:40:00,134.53,134.55,134.47,134.5,5400.0,134.53,134.55,134.47,134.5,5400.0
2019-05-17 13:45:00,134.5,134.69,134.45,134.69,6342.0,134.5,134.69,134.45,134.69,6342.0
2019-05-17 13:50:00,134.64,134.8,134.63,134.8,4696.0,134.64,134.8,134.63,134.8,4696.0
2019-05-17 13:55:00,134.76,134.83,134.74,134.8,4915.0,134.76,134.83,134.74,134.8,4915.0
2019-05-17 14:00:00,134.84,134.92,134.84,134.86,4900.0,134.84,134.92,134.84,134.86,4900.0
2019-05-17 14:05:00,134.85,134.9,134.78,134.78,11458.0,134.85,134.9,134.78,134.78,11458.0
2019-05-17 14:10:00,134.81,134.84,134.58,134.58,4400.0,134.81,134.84,134.58,134.58,4400.0
2019-05-17 14:15:00,134.59,134.66,134.56,134.66,3325.0,134.59,134.66,134.56,134.66,3325.0
2019-05-17 14:20:00,134.66,134.66,134.51,134.56,6533.0,134.66,134.66,134.51,134.56,6533.0
2019-05-17 14:25:00,134.52,134.59,134.51,134.52,3060.0,134.52,134.59,134.51,134.52,3060.0
2019-05-17 14:30:00,134.55,134.56,134.51,134.52,5931.0,134.55,134.56,134.51,134.52,5931.0
2019-05-17 14:35:00,134.53,134.69,134.51,134.65,5600.0,134.53,134.69,134.51,134.65,5600.0
2019-05-17 14:40:00,134.65,134.71,134.62,134.68,3104.0,134.65,134.71,134.62,134.68,3104.0
2019-05-17 14:45:00,134.72,134.72,134.58,134.59,4171.0,134.72,134.72,134.58,134.59,4171.0
2019-05-17 14:50:00,134.59,134.83,134.59,134.79,2500.0,134.59,134.83,134.59,134.79,2500.0
2019-05-17 14:55:00,134.83,134.93,134.78,134.92,7894.0,134.83,134.93,134.78,134.92,7894.0
2019-05-17 15:00:00,134.91,134.91,134.25,134.25,16094.0,134.91,134.91,134.25,134.25,16094.0
2019-05-17 15:05:00,134.24,134.29,134.07,134.08,6324.0,134.24,134.29,134.07,134.08,6324.0
2019-05-17 15:10:00,133.96,134.07,133.86,134.07,5803.0,133.96,134.07,133.86,134.07,5803.0
2019-05-17 15:15:00,134.0,134.07,133.87,134.06,4652.0,134.0,134.07,133.87,134.06,4652.0
2019-05-17 15:20:00,133.99,134.18,133.99,134.12,8132.0,133.99,134.18,133.99,134.12,8132.0
2019-05-17 15:25:00,134.11,134.35,134.08,134.35,7665.0,134.11,134.35,134.08,134.35,7665.0
2019-05-17 15:30:00,134.32,134.39,134.29,134.39,16302.0,134.32,134.39,134.29,134.39,16302.0
2019-05-17 15:35:00,134.42,134.49,134.27,134.31,20620.0,134.42,134.49,134.27,134.31,20620.0
2019-05-17 15:40:00,134.3,134.45,134.1,134.36,18618.0,134.3,134.45,134.1,134.36,18618.0
2019-05-17 15:45:00,134.35,134.37,134.17,134.37,25024.0,134.35,134.37,134.17,134.37,25024.0
2019-05-17 15:50:00,134.33,134.33,133.85,133.95,28833.0,134.33,134.33,133.85,133.95,28833.0
2019-05-17 15:55:00,133.95,134.11,133.62,133.65,56489.0,133.95,134.11,133.62,133.65,56489.0
2019-05-20 09:30:00,133.33,133.81,132.87,133.77,7294.0,133.33,133.81,132.87,133.77,7294.0
2019-05-20 09:35:00,133.56,133.57,132.76,132.83,8204.0,133.56,133.57,132.76,132.83,8204.0
2019-05-20 09:40:00,132.92,133.23,132.88,133.17,2400.0,132.92,133.23,132.88,133.17,2400.0
2019-05-20 09:45:00,133.18,133.53,133.14,133.14,6790.0,133.18,133.53,133.14,133.14,6790.0
2019-05-20 09:50:00,133.08,133.56,132.91,133.39,15369.0,133.08,133.56,132.91,133.39,15369.0
2019-05-20 09:55:00,133.35,133.93,133.35,133.93,21935.0,133.35,133.93,133.35,133.93,21935.0
2019-05-20 10:00:00,133.86,133.86,133.55,133.68,9526.0,133.86,133.86,133.55,133.68,9526.0
2019-05-20 10:05:00,133.68,134.04,133.68,133.94,10957.0,133.68,134.04,133.68,133.94,10957.0
2019-05-20 10:10:00,133.89,134.09,133.85,134.04,5490.0,133.89,134.09,133.85,134.04,5490.0
2019-05-20 10:15:00,133.93,134.02,133.84,133.86,3619.0,133.93,134.02,133.84,133.86,3619.0
2019-05-20 10:20:00,133.77,134.1,133.67,134.04,3853.0,133.77,134.1,133.67,134.04,3853.0
2019-05-20 10:25:00,134.06,134.07,133.99,134.04,1600.0,134.06,134.07,133.99,134.04,1600.0
2019-05-20 10:30:00,134.05,134.19,133.81,134.08,7132.0,134.05,134.19,133.81,134.08,7132.0
2019-05-20 10:35:00,134.12,134.18,134.06,134.07,2200.0,134.12,134.18,134.06,134.07,2200.0
2019-05-20 10:40:00,134.09,134.26,133.92,133.93,6665.0,134.09,134.26,133.92,133.93,6665.0
2019-05-20 10:45:00,133.93,133.96,133.78,133.8,11387.0,133.93,133.96,133.78,133.8,11387.0
2019-05-20 10:50:00,133.83,133.91,133.7,133.9,29889.0,133.83,133.91,133.7,133.9,29889.0
2019-05-20 10:55:00,133.93,134.14,133.9,134.0,6176.0,133.93,134.14,133.9,134.0,6176.0
2019-05-20 11:00:00,134.05,134.19,133.9,133.93,4468.0,134.05,134.19,133.9,133.93,4468.0
2019-05-20 11:05:00,133.94,134.05,133.9,134.02,5245.0,133.94,134.05,133.9,134.02,5245.0
2019-05-20 11:10:00,134.02,134.24,134.02,134.05,3500.0,134.02,134.24,134.02,134.05,3500.0
2019-05-20 11:15:00,134.0,134.21,134.0,134.08,8094.0,134.0,134.21,134.0,134.08,8094.0
2019-05-20 11:20:00,134.06,134.13,133.98,134.12,10495.0,134.06,134.13,133.98,134.12,10495.0
2019-05-20 11:25:00,134.1,134.49,134.1,134.43,6301.0,134.1,134.49,134.1,134.43,6301.0
2019-05-20 11:30:00,134.48,134.66,134.45,134.63,3619.0,134.48,134.66,134.45,134.63,3619.0
2019-05-20 11:35:00,134.63,134.63,134.28,134.28,10065.0,134.63,134.63,134.28,134.28,10065.0
2019-05-20 11:40:00,134.3,134.41,134.16,134.38,3343.0,134.3,134.41,134.16,134.38,3343.0
2019-05-20 11:45:00,134.45,134.64,134.45,134.62,1864.0,134.45,134.64,134.45,134.62,1864.0
2019-05-20 11:50:00,134.59,134.67,134.55,134.59,2296.0,134.59,134.67,134.55,134.59,2296.0
2019-05-20 11:55:00,134.59,134.6,134.46,134.55,1800.0,134.59,134.6,134.46,134.55,1800.0
2019-05-20 12:00:00,134.49,134.6,134.43,134.49,4317.0,134.49,134.6,134.43,134.49,4317.0
2019-05-20 12:05:00,134.54,134.56,134.4,134.54,5267.0,134.54,134.56,134.4,134.54,5267.0
2019-05-20 12:10:00,134.57,134.76,134.57,134.76,5600.0,134.57,134.76,134.57,134.76,5600.0
2019-05-20 12:15:00,134.8,134.87,134.74,134.84,2825.0,134.8,134.87,134.74,134.84,2825.0
2019-05-20 12:20:00,134.89,134.92,134.77,134.92,2511.0,134.89,134.92,134.77,134.92,2511.0
2019-05-20 12:25:00,134.86,135.0,134.74,134.74,3349.0,134.86,135.0,134.74,134.74,3349.0
2019-05-20 12:30:00,134.69,134.75,134.53,134.62,8995.0,134.69,134.75,134.53,134.62,8995.0
2019-05-20 12:35:00,134.67,134.91,134.63,134.91,6704.0,134.67,134.91,134.63,134.91,6704.0
2019-05-20 12:40:00,134.8,134.87,134.66,134.66,2920.0,134.8,134.87,134.66,134.66,2920.0
2019-05-20 12:45:00,134.66,134.71,134.52,134.52,2580.0,134.66,134.71,134.52,134.52,2580.0
2019-05-20 12:50:00,134.57,134.61,134.49,134.55,5834.0,134.57,134.61,134.49,134.55,5834.0
2019-05-20 12:55:00,134.55,134.64,134.47,134.63,13045.0,134.55,134.64,134.47,134.63,13045.0
2019-05-20 13:00:00,134.59,134.8,134.58,134.73,18740.0,134.59,134.8,134.58,134.73,18740.0
2019-05-20 13:05:00,134.72,134.98,134.72,134.84,10922.0,134.72,134.98,134.72,134.84,10922.0
2019-05-20 13:10:00,134.88,134.93,134.72,134.93,10124.0,134.88,134.93,134.72,134.93,10124.0
2019-05-20 13:15:00,134.99,135.07,134.57,134.57,20851.0,134.99,135.07,134.57,134.57,20851.0
2019-05-20 13:20:00,134.62,134.71,134.37,134.37,3300.0,134.62,134.71,134.37,134.37,3300.0
2019-05-20 13:25:00,134.46,134.55,134.32,134.36,13153.0,134.46,134.55,134.32,134.36,13153.0
2019-05-20 13:30:00,134.37,134.44,134.25,134.31,3711.0,134.37,134.44,134.25,134.31,3711.0
2019-05-20 13:35:00,134.36,134.42,134.3,134.32,2786.0,134.36,134.42,134.3,134.32,2786.0
2019-05-20 13:40:00,134.28,134.31,134.2,134.28,2479.0,134.28,134.31,134.2,134.28,2479.0
2019-05-20 13:45:00,134.31,134.37,134.2,134.37,2000.0,134.31,134.37,134.2,134.37,2000.0
2019-05-20 13:50:00,134.29,134.29,134.17,134.25,2400.0,134.29,134.29,134.17,134.25,2400.0
2019-05-20 13:55:00,134.25,134.31,134.13,134.31,7046.0,134.25,134.31,134.13,134.31,7046.0
2019-05-20 14:00:00,134.29,134.34,134.22,134.27,3115.0,134.29,134.34,134.22,134.27,3115.0
2019-05-20 14:05:00,134.3,134.33,134.27,134.27,2852.0,134.3,134.33,134.27,134.27,2852.0
2019-05-20 14:10:00,134.3,134.37,134.26,134.26,2900.0,134.3,134.37,134.26,134.26,2900.0
2019-05-20 14:15:00,134.21,134.32,134.09,134.09,5083.0,134.21,134.32,134.09,134.09,5083.0
2019-05-20 14:20:00,134.11,134.14,133.94,133.99,3340.0,134.11,134.14,133.94,133.99,3340.0
2019-05-20 14:25:00,133.96,134.09,133.96,134.09,4261.0,133.96,134.09,133.96,134.09,4261.0
2019-05-20 14:30:00,134.06,134.06,133.93,133.94,3545.0,134.06,134.06,133.93,133.94,3545.0
2019-05-20 14:35:00,133.93,133.93,133.78,133.78,4133.0,133.93,133.93,133.78,133.78,4133.0
2019-05-20 14:40:00,133.74,133.87,133.74,133.8,1495.0,133.74,133.87,133.74,133.8,1495.0
2019-05-20 14:45:00,133.76,133.78,133.57,133.57,6000.0,133.76,133.78,133.57,133.57,6000.0
2019-05-20 14:50:00,133.58,133.63,133.48,133.61,4158.0,133.58,133.63,133.48,133.61,4158.0
2019-05-20 14:55:00,133.59,133.73,133.59,133.65,2900.0,133.59,133.73,133.59,133.65,2900.0
2019-05-20 15:00:00,133.63,133.74,133.59,133.64,3448.0,133.63,133.74,133.59,133.64,3448.0
2019-05-20 15:05:00,133.59,133.72,133.55,133.56,4612.0,133.59,133.72,133.55,133.56,4612.0
2019-05-20 15:10:00,133.56,133.6,133.42,133.52,6485.0,133.56,133.6,133.42,133.52,6485.0
2019-05-20 15:15:00,133.53,133.76,133.49,133.68,8400.0,133.53,133.76,133.49,133.68,8400.0
2019-05-20 15:20:00,133.68,133.78,133.63,133.7,4400.0,133.68,133.78,133.63,133.7,4400.0
2019-05-20 15:25:00,133.69,133.83,133.63,133.83,6032.0,133.69,133.83,133.63,133.83,6032.0
2019-05-20 15:30:00,133.81,133.86,133.69,133.73,9790.0,133.81,133.86,133.69,133.73,9790.0
2019-05-20 15:35:00,133.75,133.93,133.69,133.87,8933.0,133.75,133.93,133.69,133.87,8933.0
2019-05-20 15:40:00,133.88,133.88,133.68,133.71,5557.0,133.88,133.88,133.68,133.71,5557.0
2019-05-20 15:45:00,133.69,133.77,133.61,133.61,10503.0,133.69,133.77,133.61,133.61,10503.0
2019-05-20 15:50:00,133.68,133.78,133.52,133.73,12939.0,133.68,133.78,133.52,133.73,12939.0
2019-05-20 15:55:00,133.73,133.81,133.63,133.63,40813.0,133.73,133.81,133.63,133.63,40813.0
2019-05-21 09:30:00,134.7,135.08,134.34,135.05,4436.0,134.7,135.08,134.34,135.05,4436.0
2019-05-21 09:35:00,135.22,135.44,135.07,135.07,4133.0,135.22,135.44,135.07,135.07,4133.0
2019-05-21 09:40:00,134.72,135.09,134.71,134.8,1553.0,134.72,135.09,134.71,134.8,1553.0
2019-05-21 09:45:00,134.74,135.14,134.74,134.98,2340.0,134.74,135.14,134.74,134.98,2340.0
2019-05-21 09:50:00,134.92,135.02,134.66,135.02,2421.0,134.92,135.02,134.66,135.02,2421.0
2019-05-21 09:55:00,134.99,135.13,134.92,135.12,1862.0,134.99,135.13,134.92,135.12,1862.0
2019-05-21 10:00:00,135.06,135.33,135.05,135.2,3000.0,135.06,135.33,135.05,135.2,3000.0
2019-05-21 10:05:00,135.17,135.48,135.17,135.29,2200.0,135.17,135.48,135.17,135.29,2200.0
2019-05-21 10:10:00,135.29,135.39,135.15,135.15,4000.0,135.29,135.39,135.15,135.15,4000.0
2019-05-21 10:15:00,135.23,135.45,135.19,135.37,3800.0,135.23,135.45,135.19,135.37,3800.0
2019-05-21 10:20:00,135.43,135.43,134.97,135.02,2948.0,135.43,135.43,134.97,135.02,2948.0
2019-05-21 10:25:00,135.05,135.15,134.99,135.02,5829.0,135.05,135.15,134.99,135.02,5829.0
2019-05-21 10:30:00,135.03,135.1,134.87,135.1,4227.0,135.03,135.1,134.87,135.1,4227.0
2019-05-21 10:35:00,135.03,135.03,134.77,134.93,3700.0,135.03,135.03,134.77,134.93,3700.0
2019-05-21 10:40:00,135.0,135.05,134.84,134.99,3578.0,135.0,135.05,134.84,134.99,3578.0
2019-05-21 10:45:00,135.08,135.13,134.94,135.03,2887.0,135.08,135.13,134.94,135.03,2887.0
2019-05-21 10:50:00,134.94,135.18,134.89,135.18,3041.0,134.94,135.18,134.89,135.18,3041.0
2019-05-21 10:55:00,135.23,135.44,135.19,135.34,4518.0,135.23,135.44,135.19,135.34,4518.0
2019-05-21 11:00:00,135.26,135.27,134.91,134.93,4841.0,135.26,135.27,134.91,134.93,4841.0
2019-05-21 11:05:00,134.92,135.04,134.81,134.91,5977.0,134.92,135.04,134.81,134.91,5977.0
2019-05-21 11:10:00,134.88,134.88,134.6,134.63,2365.0,134.88,134.88,134.6,134.63,2365.0
2019-05-21 11:15:00,134.64,134.72,134.51,134.72,6217.0,134.64,134.72,134.51,134.72,6217.0
2019-05-21 11:20:00,134.73,134.89,134.65,134.89,1749.0,134.73,134.89,134.65,134.89,1749.0
2019-05-21 11:25:00,134.96,135.11,134.93,135.06,3000.0,134.96,135.11,134.93,135.06,3000.0
2019-05-21 11:30:00,135.02,135.15,135.02,135.09,1900.0,135.02,135.15,135.02,135.09,1900.0
2019-05-21 11:35:00,135.03,135.18,134.96,135.01,8451.0,135.03,135.18,134.96,135.01,8451.0
2019-05-21 11:40:00,134.97,135.02,134.81,134.92,18671.0,134.97,135.02,134.81,134.92,18671.0
2019-05-21 11:45:00,134.94,135.02,134.85,134.89,1500.0,134.94,135.02,134.85,134.89,1500.0
2019-05-21 11:50:00,134.86,134.92,134.47,134.47,9800.0,134.86,134.92,134.47,134.47,9800.0
2019-05-21 11:55:00,134.44,134.54,134.41,134.41,9779.0,134.44,134.54,134.41,134.41,9779.0
2019-05-21 12:00:00,134.5,134.52,134.38,134.44,3141.0,134.5,134.52,134.38,134.44,3141.0
2019-05-21 12:05:00,134.44,134.5,134.35,134.41,2142.0,134.44,134.5,134.35,134.41,2142.0
2019-05-21 12:10:00,134.38,134.38,134.28,134.34,3036.0,134.38,134.38,134.28,134.34,3036.0
2019-05-21 12:15:00,134.39,134.4,134.31,134.37,1444.0,134.39,134.4,134.31,134.37,1444.0
2019-05-21 12:20:00,134.45,134.54,134.36,134.51,4495.0,134.45,134.54,134.36,134.51,4495.0
2019-05-21 12:25:00,134.52,134.73,134.52,134.7,5246.0,134.52,134.73,134.52,134.7,5246.0
2019-05-21 12:30:00,134.68,134.72,134.61,134.61,2308.0,134.68,134.72,134.61,134.61,2308.0
2019-05-21 12:35:00,134.57,134.63,134.49,134.53,5201.0,134.57,134.63,134.49,134.53,5201.0
2019-05-21 12:40:00,134.53,134.7,134.53,134.58,2570.0,134.53,134.7,134.53,134.58,2570.0
2019-05-21 12:45:00,134.55,134.59,134.52,134.59,900.0,134.55,134.59,134.52,134.59,900.0
2019-05-21 12:50:00,134.62,134.72,134.62,134.72,1144.0,134.62,134.72,134.62,134.72,1144.0
2019-05-21 12:55:00,134.7,134.76,134.66,134.71,1651.0,134.7,134.76,134.66,134.71,1651.0
2019-05-21 13:00:00,134.73,134.86,134.73,134.83,2193.0,134.73,134.86,134.73,134.83,2193.0
2019-05-21 13:05:00,134.82,134.86,134.76,134.76,2200.0,134.82,134.86,134.76,134.76,2200.0
2019-05-21 13:10:00,134.73,134.76,134.66,134.75,1300.0,134.73,134.76,134.66,134.75,1300.0
2019-05-21 13:15:00,134.72,134.72,134.59,134.65,1800.0,134.72,134.72,134.59,134.65,1800.0
2019-05-21 13:20:00,134.67,134.72,134.61,134.64,2605.0,134.67,134.72,134.61,134.64,2605.0
2019-05-21 13:25:00,134.61,134.71,134.6,134.69,3445.0,134.61,134.71,134.6,134.69,3445.0
2019-05-21 13:30:00,134.65,134.78,134.58,134.78,2898.0,134.65,134.78,134.58,134.78,2898.0
2019-05-21 13:35:00,134.82,134.86,134.82,134.86,2211.0,134.82,134.86,134.82,134.86,2211.0
2019-05-21 13:40:00,134.87,134.9,134.84,134.87,1600.0,134.87,134.9,134.84,134.87,1600.0
2019-05-21 13:45:00,134.89,134.91,134.85,134.91,1300.0,134.89,134.91,134.85,134.91,1300.0
2019-05-21 13:50:00,134.87,134.89,134.77,134.8,1972.0,134.87,134.89,134.77,134.8,1972.0
2019-05-21 13:55:00,134.76,134.8,134.72,134.77,1459.0,134.76,134.8,134.72,134.77,1459.0
2019-05-21 14:00:00,134.74,134.78,134.74,134.74,2039.0,134.74,134.78,134.74,134.74,2039.0
2019-05-21 14:05:00,134.77,134.77,134.7,134.75,1449.0,134.77,134.77,134.7,134.75,1449.0
2019-05-21 14:10:00,134.72,134.77,134.67,134.7,3628.0,134.72,134.77,134.67,134.7,3628.0
2019-05-21 14:15:00,134.7,134.71,134.64,134.64,2114.0,134.7,134.71,134.64,134.64,2114.0
2019-05-21 14:20:00,134.67,134.67,134.39,134.47,4183.0,134.67,134.67,134.39,134.47,4183.0
2019-05-21 14:25:00,134.43,134.54,134.43,134.49,3126.0,134.43,134.54,134.43,134.49,3126.0
2019-05-21 14:30:00,134.55,134.63,134.53,134.62,1600.0,134.55,134.63,134.53,134.62,1600.0
2019-05-21 14:35:00,134.69,134.74,134.63,134.7,2407.0,134.69,134.74,134.63,134.7,2407.0
2019-05-21 14:40:00,134.68,134.72,134.63,134.69,14830.0,134.68,134.72,134.63,134.69,14830.0
2019-05-21 14:45:00,134.64,134.67,134.61,134.65,1774.0,134.64,134.67,134.61,134.65,1774.0
2019-05-21 14:50:00,134.61,134.62,134.45,134.47,4500.0,134.61,134.62,134.45,134.47,4500.0
2019-05-21 14:55:00,134.48,134.53,134.44,134.44,2000.0,134.48,134.53,134.44,134.44,2000.0
2019-05-21 15:00:00,134.43,134.5,134.32,134.47,4760.0,134.43,134.5,134.32,134.47,4760.0
2019-05-21 15:05:00,134.58,134.63,134.55,134.6,2331.0,134.58,134.63,134.55,134.6,2331.0
2019-05-21 15:10:00,134.6,134.6,134.47,134.47,4437.0,134.6,134.6,134.47,134.47,4437.0
2019-05-21 15:15:00,134.47,134.47,134.26,134.31,3783.0,134.47,134.47,134.26,134.31,3783.0
2019-05-21 15:20:00,134.29,134.3,134.18,134.25,1856.0,134.29,134.3,134.18,134.25,1856.0
2019-05-21 15:25:00,134.28,134.45,134.27,134.45,3900.0,134.28,134.45,134.27,134.45,3900.0
2019-05-21 15:30:00,134.48,134.6,134.48,134.57,3828.0,134.48,134.6,134.48,134.57,3828.0
2019-05-21 15:35:00,134.58,134.69,134.55,134.56,8439.0,134.58,134.69,134.55,134.56,8439.0
2019-05-21 15:40:00,134.58,134.58,134.26,134.33,7800.0,134.58,134.58,134.26,134.33,7800.0
2019-05-21 15:45:00,134.32,134.55,134.31,134.55,7863.0,134.32,134.55,134.31,134.55,7863.0
2019-05-21 15:50:00,134.56,134.61,134.41,134.41,16330.0,134.56,134.61,134.41,134.41,16330.0
2019-05-21 15:55:00,134.36,134.7,134.33,134.59,40159.0,134.36,134.7,134.33,134.59,40159.0
2019-05-22 09:30:00,134.29,134.88,133.34,134.16,10786.0,134.29,134.88,133.34,134.16,10786.0
2019-05-22 09:35:00,134.18,134.43,134.07,134.21,6162.0,134.18,134.43,134.07,134.21,6162.0
2019-05-22 09:40:00,134.28,134.52,134.12,134.46,13679.0,134.28,134.52,134.12,134.46,13679.0
2019-05-22 09:45:00,134.46,134.57,134.19,134.36,19867.0,134.46,134.57,134.19,134.36,19867.0
2019-05-22 09:50:00,134.37,134.76,134.36,134.76,44257.0,134.37,134.76,134.36,134.76,44257.0
2019-05-22 09:55:00,134.75,134.84,134.39,134.43,34539.0,134.75,134.84,134.39,134.43,34539.0
2019-05-22 10:00:00,134.44,134.56,134.4,134.49,12166.0,134.44,134.56,134.4,134.49,12166.0
2019-05-22 10:05:00,134.49,134.56,134.05,134.12,10246.0,134.49,134.56,134.05,134.12,10246.0
2019-05-22 10:10:00,134.19,134.19,133.89,133.93,5294.0,134.19,134.19,133.89,133.93,5294.0
2019-05-22 10:15:00,134.07,134.19,133.95,133.96,6414.0,134.07,134.19,133.95,133.96,6414.0
2019-05-22 10:20:00,133.95,134.17,133.91,134.17,12211.0,133.95,134.17,133.91,134.17,12211.0
2019-05-22 10:25:00,134.21,134.28,134.2,134.27,5044.0,134.21,134.28,134.2,134.27,5044.0
2019-05-22 10:30:00,134.23,134.42,134.06,134.19,15008.0,134.23,134.42,134.06,134.19,15008.0
2019-05-22 10:35:00,134.16,134.16,133.93,134.02,2704.0,134.16,134.16,133.93,134.02,2704.0
2019-05-22 10:40:00,134.02,134.21,134.01,134.17,8456.0,134.02,134.21,134.01,134.17,8456.0
2019-05-22 10:45:00,134.22,134.31,133.94,133.95,6312.0,134.22,134.31,133.94,133.95,6312.0
2019-05-22 10:50:00,133.94,133.94,133.64,133.64,1100.0,133.94,133.94,133.64,133.64,1100.0
2019-05-22 10:55:00,133.61,133.68,133.4,133.68,4971.0,133.61,133.68,133.4,133.68,4971.0
2019-05-22 11:00:00,133.61,133.64,133.42,133.48,4200.0,133.61,133.64,133.42,133.48,4200.0
2019-05-22 11:05:00,133.47,133.55,133.31,133.37,3140.0,133.47,133.55,133.31,133.37,3140.0
2019-05-22 11:10:00,133.37,133.49,133.26,133.47,3719.0,133.37,133.49,133.26,133.47,3719.0
2019-05-22 11:15:00,133.52,133.76,133.5,133.67,13891.0,133.52,133.76,133.5,133.67,13891.0
2019-05-22 11:20:00,133.64,133.7,133.4,133.47,3670.0,133.64,133.7,133.4,133.47,3670.0
2019-05-22 11:25:00,133.42,133.83,133.4,133.78,12461.0,133.42,133.83,133.4,133.78,12461.0
2019-05-22 11:30:00,133.86,133.97,133.8,133.8,4566.0,133.86,133.97,133.8,133.8,4566.0
2019-05-22 11:35:00,133.79,133.81,133.47,133.49,5202.0,133.79,133.81,133.47,133.49,5202.0
2019-05-22 11:40:00,133.4,133.6,133.4,133.43,3468.0,133.4,133.6,133.4,133.43,3468.0
2019-05-22 11:45:00,133.44,133.52,133.36,133.38,3792.0,133.44,133.52,133.36,133.38,3792.0
2019-05-22 11:50:00,133.43,133.68,133.38,133.63,5832.0,133.43,133.68,133.38,133.63,5832.0
2019-05-22 11:55:00,133.65,133.82,133.6,133.81,6253.0,133.65,133.82,133.6,133.81,6253.0
2019-05-22 12:00:00,133.78,133.97,133.77,133.95,7158.0,133.78,133.97,133.77,133.95,7158.0
2019-05-22 12:05:00,133.94,133.99,133.9,133.94,7952.0,133.94,133.99,133.9,133.94,7952.0
2019-05-22 12:10:00,133.93,134.09,133.93,134.06,8971.0,133.93,134.09,133.93,134.06,8971.0
2019-05-22 12:15:00,134.14,134.31,134.14,134.31,4376.0,134.14,134.31,134.14,134.31,4376.0
2019-05-22 12:20:00,134.32,134.56,134.32,134.53,6214.0,134.32,134.56,134.32,134.53,6214.0
2019-05-22 12:25:00,134.51,134.58,134.45,134.45,13359.0,134.51,134.58,134.45,134.45,13359.0
2019-05-22 12:30:00,134.41,134.44,134.3,134.44,3779.0,134.41,134.44,134.3,134.44,3779.0
2019-05-22 12:35:00,134.4,134.48,134.39,134.42,4823.0,134.4,134.48,134.39,134.42,4823.0
2019-05-22 12:40:00,134.38,134.49,134.37,134.37,6391.0,134.38,134.49,134.37,134.37,6391.0
2019-05-22 12:45:00,134.41,134.47,134.39,134.44,3914.0,134.41,134.47,134.39,134.44,3914.0
2019-05-22 12:50:00,134.41,134.72,134.41,134.71,12353.0,134.41,134.72,134.41,134.71,12353.0
2019-05-22 12:55:00,134.74,134.74,134.47,134.56,10368.0,134.74,134.74,134.47,134.56,10368.0
2019-05-22 13:00:00,134.6,134.62,134.54,134.56,5261.0,134.6,134.62,134.54,134.56,5261.0
2019-05-22 13:05:00,134.54,134.62,134.33,134.34,6436.0,134.54,134.62,134.33,134.34,6436.0
2019-05-22 13:10:00,134.3,134.38,134.29,134.34,2100.0,134.3,134.38,134.29,134.34,2100.0
2019-05-22 13:15:00,134.4,134.4,134.3,134.34,5283.0,134.4,134.4,134.3,134.34,5283.0
2019-05-22 13:20:00,134.37,134.45,134.33,134.42,10834.0,134.37,134.45,134.33,134.42,10834.0
2019-05-22 13:25:00,134.45,134.6,134.45,134.55,6606.0,134.45,134.6,134.45,134.55,6606.0
2019-05-22 13:30:00,134.54,134.62,134.36,134.37,4761.0,134.54,134.62,134.36,134.37,4761.0
2019-05-22 13:35:00,134.37,134.47,134.36,134.47,1919.0,134.37,134.47,134.36,134.47,1919.0
2019-05-22 13:40:00,134.43,134.62,134.43,134.61,6614.0,134.43,134.62,134.43,134.61,6614.0
2019-05-22 13:45:00,134.61,134.67,134.55,134.62,2706.0,134.61,134.67,134.55,134.62,2706.0
2019-05-22 13:50:00,134.68,134.91,134.66,134.91,8192.0,134.68,134.91,134.66,134.91,8192.0
2019-05-22 13:55:00,134.87,134.94,134.85,134.91,6224.0,134.87,134.94,134.85,134.91,6224.0
2019-05-22 14:00:00,134.91,134.91,134.75,134.84,9055.0,134.91,134.91,134.75,134.84,9055.0
2019-05-22 14:05:00,134.85,134.89,134.78,134.84,3405.0,134.85,134.89,134.78,134.84,3405.0
2019-05-22 14:10:00,134.87,134.9,134.76,134.8,10776.0,134.87,134.9,134.76,134.8,10776.0
2019-05-22 14:15:00,134.81,134.84,134.72,134.84,10447.0,134.81,134.84,134.72,134.84,10447.0
2019-05-22 14:20:00,134.86,135.05,134.85,135.02,9214.0,134.86,135.05,134.85,135.02,9214.0
2019-05-22 14:25:00,134.99,135.03,134.9,134.98,14761.0,134.99,135.03,134.9,134.98,14761.0
2019-05-22 14:30:00,134.98,135.16,134.98,135.06,6236.0,134.98,135.16,134.98,135.06,6236.0
2019-05-22 14:35:00,135.06,135.13,135.01,135.1,5561.0,135.06,135.13,135.01,135.1,5561.0
2019-05-22 14:40:00,135.1,135.26,135.07,135.07,5500.0,135.1,135.26,135.07,135.07,5500.0
2019-05-22 14:45:00,135.13,135.24,135.12,135.17,5400.0,135.13,135.24,135.12,135.17,5400.0
2019-05-22 14:50:00,135.17,135.25,135.13,135.14,8835.0,135.17,135.25,135.13,135.14,8835.0
2019-05-22 14:55:00,135.14,135.21,135.1,135.13,7726.0,135.14,135.21,135.1,135.13,7726.0
2019-05-22 15:00:00,135.16,135.19,135.06,135.08,8125.0,135.16,135.19,135.06,135.08,8125.0
2019-05-22 15:05:00,135.15,135.17,134.94,134.98,9325.0,135.15,135.17,134.94,134.98,9325.0
2019-05-22 15:10:00,134.94,135.02,134.85,134.85,6901.0,134.94,135.02,134.85,134.85,6901.0
2019-05-22 15:15:00,134.92,135.08,134.77,135.03,17179.0,134.92,135.08,134.77,135.03,17179.0
2019-05-22 15:20:00,134.97,135.01,134.8,134.87,9679.0,134.97,135.01,134.8,134.87,9679.0
2019-05-22 15:25:00,134.83,135.05,134.83,134.93,14637.0,134.83,135.05,134.83,134.93,14637.0
2019-05-22 15:30:00,134.92,134.92,134.78,134.83,9201.0,134.92,134.92,134.78,134.83,9201.0
2019-05-22 15:35:00,134.84,134.99,134.84,134.97,17700.0,134.84,134.99,134.84,134.97,17700.0
2019-05-22 15:40:00,134.97,135.02,134.96,135.01,24182.0,134.97,135.02,134.96,135.01,24182.0
2019-05-22 15:45:00,135.01,135.03,134.94,134.94,39291.0,135.01,135.03,134.94,134.94,39291.0
2019-05-22 15:50:00,134.91,134.96,134.84,134.89,30955.0,134.91,134.96,134.84,134.89,30955.0
2019-05-22 15:55:00,134.86,134.92,134.69,134.8,66967.0,134.86,134.92,134.69,134.8,66967.0
2019-05-23 09:30:00,133.91,134.23,133.06,133.22,5992.0,133.91,134.23,133.06,133.22,5992.0
2019-05-23 09:35:00,133.04,133.23,132.7,132.87,2714.0,133.04,133.23,132.7,132.87,2714.0
2019-05-23 09:40:00,132.75,133.4,132.75,133.3,12510.0,132.75,133.4,132.75,133.3,12510.0
2019-05-23 09:45:00,133.29,133.93,133.28,133.92,17377.0,133.29,133.93,133.28,133.92,17377.0
2019-05-23 09:50:00,133.82,133.89,133.62,133.64,15728.0,133.82,133.89,133.62,133.64,15728.0
2019-05-23 09:55:00,133.59,133.76,133.57,133.63,4900.0,133.59,133.76,133.57,133.63,4900.0
2019-05-23 10:00:00,133.67,133.7,133.42,133.56,12762.0,133.67,133.7,133.42,133.56,12762.0
2019-05-23 10:05:00,133.51,133.67,133.0,133.0,21066.0,133.51,133.67,133.0,133.0,21066.0
2019-05-23 10:10:00,133.0,133.72,132.94,133.71,46392.0,133.0,133.72,132.94,133.71,46392.0
2019-05-23 10:15:00,133.71,134.16,133.71,134.0,18149.0,133.71,134.16,133.71,134.0,18149.0
2019-05-23 10:20:00,134.03,134.09,133.82,134.06,28555.0,134.03,134.09,133.82,134.06,28555.0
2019-05-23 10:25:00,134.09,134.26,133.9,134.26,11445.0,134.09,134.26,133.9,134.26,11445.0
2019-05-23 10:30:00,134.24,134.24,134.08,134.22,3809.0,134.24,134.24,134.08,134.22,3809.0
2019-05-23 10:35:00,134.18,134.22,134.04,134.12,2900.0,134.18,134.22,134.04,134.12,2900.0
2019-05-23 10:40:00,134.14,134.14,133.85,133.9,7745.0,134.14,134.14,133.85,133.9,7745.0
2019-05-23 10:45:00,133.81,133.89,133.72,133.75,2904.0,133.81,133.89,133.72,133.75,2904.0
2019-05-23 10:50:00,133.79,133.81,133.57,133.7,5690.0,133.79,133.81,133.57,133.7,5690.0
2019-05-23 10:55:00,133.7,133.96,133.69,133.72,12967.0,133.7,133.96,133.69,133.72,12967.0
2019-05-23 11:00:00,133.69,133.69,133.33,133.43,6502.0,133.69,133.69,133.33,133.43,6502.0
2019-05-23 11:05:00,133.38,133.41,133.21,133.33,7039.0,133.38,133.41,133.21,133.33,7039.0
2019-05-23 11:10:00,133.25,133.44,133.14,133.14,9813.0,133.25,133.44,133.14,133.14,9813.0
2019-05-23 11:15:00,133.22,133.55,133.18,133.55,3716.0,133.22,133.55,133.18,133.55,3716.0
2019-05-23 11:20:00,133.55,133.57,133.36,133.56,4284.0,133.55,133.57,133.36,133.56,4284.0
2019-05-23 11:25:00,133.64,133.9,133.62,133.62,10190.0,133.64,133.9,133.62,133.62,10190.0
2019-05-23 11:30:00,133.68,133.77,133.55,133.6,16433.0,133.68,133.77,133.55,133.6,16433.0
2019-05-23 11:35:00,133.59,133.63,133.36,133.5,17969.0,133.59,133.63,133.36,133.5,17969.0
2019-05-23 11:40:00,133.45,133.45,133.29,133.44,4106.0,133.45,133.45,133.29,133.44,4106.0
2019-05-23 11:45:00,133.47,133.51,133.23,133.25,5427.0,133.47,133.51,133.23,133.25,5427.0
2019-05-23 11:50:00,133.27,133.43,133.12,133.12,6195.0,133.27,133.43,133.12,133.12,6195.0
2019-05-23 11:55:00,133.13,133.13,132.68,132.8,11543.0,133.13,133.13,132.68,132.8,11543.0
2019-05-23 12:00:00,132.77,132.86,132.56,132.86,25491.0,132.77,132.86,132.56,132.86,25491.0
2019-05-23 12:05:00,132.83,132.98,132.63,132.65,7400.0,132.83,132.98,132.63,132.65,7400.0
2019-05-23 12:10:00,132.59,132.59,132.3,132.33,4940.0,132.59,132.59,132.3,132.33,4940.0
2019-05-23 12:15:00,132.37,132.39,132.18,132.36,13501.0,132.37,132.39,132.18,132.36,13501.0
2019-05-23 12:20:00,132.36,132.63,132.32,132.57,28715.0,132.36,132.63,132.32,132.57,28715.0
2019-05-23 12:25:00,132.57,132.88,132.57,132.88,14642.0,132.57,132.88,132.57,132.88,14642.0
2019-05-23 12:30:00,132.87,133.16,132.87,133.12,7808.0,132.87,133.16,132.87,133.12,7808.0
2019-05-23 12:35:00,133.17,133.3,133.12,133.29,7000.0,133.17,133.3,133.12,133.29,7000.0
2019-05-23 12:40:00,133.29,133.52,133.29,133.5,10716.0,133.29,133.52,133.29,133.5,10716.0
2019-05-23 12:45:00,133.61,133.75,133.59,133.74,8167.0,133.61,133.75,133.59,133.74,8167.0
2019-05-23 12:50:00,133.74,133.78,133.7,133.75,29299.0,133.74,133.78,133.7,133.75,29299.0
2019-05-23 12:55:00,133.77,133.89,133.77,133.79,7616.0,133.77,133.89,133.77,133.79,7616.0
2019-05-23 13:00:00,133.77,133.77,133.51,133.56,2242.0,133.77,133.77,133.51,133.56,2242.0
2019-05-23 13:05:00,133.56,133.84,133.56,133.75,7025.0,133.56,133.84,133.56,133.75,7025.0
2019-05-23 13:10:00,133.77,133.8,133.5,133.5,4602.0,133.77,133.8,133.5,133.5,4602.0
2019-05-23 13:15:00,133.49,133.86,133.49,133.86,9648.0,133.49,133.86,133.49,133.86,9648.0
2019-05-23 13:20:00,133.82,134.05,133.82,134.01,2200.0,133.82,134.05,133.82,134.01,2200.0
2019-05-23 13:25:00,134.0,134.11,133.96,134.01,5452.0,134.0,134.11,133.96,134.01,5452.0
2019-05-23 13:30:00,134.0,134.19,134.0,134.13,6307.0,134.0,134.19,134.0,134.13,6307.0
2019-05-23 13:35:00,134.08,134.11,134.0,134.07,4294.0,134.08,134.11,134.0,134.07,4294.0
2019-05-23 13:40:00,134.14,134.17,134.02,134.07,2520.0,134.14,134.17,134.02,134.07,2520.0
2019-05-23 13:45:00,134.0,134.06,134.0,134.0,11124.0,134.0,134.06,134.0,134.0,11124.0
2019-05-23 13:50:00,134.04,134.13,134.04,134.05,1575.0,134.04,134.13,134.04,134.05,1575.0
2019-05-23 13:55:00,134.0,134.14,134.0,134.14,9203.0,134.0,134.14,134.0,134.14,9203.0
2019-05-23 14:00:00,134.11,134.2,134.0,134.05,5060.0,134.11,134.2,134.0,134.05,5060.0
2019-05-23 14:05:00,134.0,134.16,133.98,133.99,9022.0,134.0,134.16,133.98,133.99,9022.0
2019-05-23 14:10:00,133.94,134.1,133.93,134.1,3238.0,133.94,134.1,133.93,134.1,3238.0
2019-05-23 14:15:00,134.07,134.23,134.07,134.15,1800.0,134.07,134.23,134.07,134.15,1800.0
2019-05-23 14:20:00,134.21,134.27,134.18,134.27,1507.0,134.21,134.27,134.18,134.27,1507.0
2019-05-23 14:25:00,134.21,134.22,133.92,133.94,5396.0,134.21,134.22,133.92,133.94,5396.0
2019-05-23 14:30:00,133.92,134.04,133.83,134.04,4257.0,133.92,134.04,133.83,134.04,4257.0
2019-05-23 14:35:00,134.04,134.04,133.7,133.73,2212.0,134.04,134.04,133.7,133.73,2212.0
2019-05-23 14:40:00,133.79,133.79,133.51,133.68,4879.0,133.79,133.79,133.51,133.68,4879.0
2019-05-23 14:45:00,133.68,133.84,133.67,133.83,5500.0,133.68,133.84,133.67,133.83,5500.0
2019-05-23 14:50:00,133.86,134.03,133.79,133.99,5578.0,133.86,134.03,133.79,133.99,5578.0
2019-05-23 14:55:00,133.95,134.02,133.9,133.94,9500.0,133.95,134.02,133.9,133.94,9500.0
2019-05-23 15:00:00,133.9,133.94,133.86,133.89,11034.0,133.9,133.94,133.86,133.89,11034.0
2019-05-23 15:05:00,133.86,133.95,133.86,133.92,7983.0,133.86,133.95,133.86,133.92,7983.0
2019-05-23 15:10:00,133.93,133.97,133.89,133.9,6102.0,133.93,133.97,133.89,133.9,6102.0
2019-05-23 15:15:00,133.94,134.16,133.88,134.0,11641.0,133.94,134.16,133.88,134.0,11641.0
2019-05-23 15:20:00,134.05,134.3,133.92,133.94,10709.0,134.05,134.3,133.92,133.94,10709.0
2019-05-23 15:25:00,133.94,134.23,133.92,134.04,9255.0,133.94,134.23,133.92,134.04,9255.0
2019-05-23 15:30:00,134.04,134.05,133.94,134.0,9473.0,134.04,134.05,133.94,134.0,9473.0
2019-05-23 15:35:00,134.03,134.07,133.84,133.84,10647.0,134.03,134.07,133.84,133.84,10647.0
2019-05-23 15:40:00,133.82,133.82,133.68,133.79,6518.0,133.82,133.82,133.68,133.79,6518.0
2019-05-23 15:45:00,133.8,134.15,133.79,133.91,24032.0,133.8,134.15,133.79,133.91,24032.0
2019-05-23 15:50:00,133.95,134.39,133.85,134.34,29160.0,133.95,134.39,133.85,134.34,29160.0
2019-05-23 15:55:00,134.35,134.46,134.15,134.4,61415.0,134.35,134.46,134.15,134.4,61415.0
2019-05-24 09:30:00,135.44,136.44,135.44,136.41,6444.0,135.44,136.44,135.44,136.41,6444.0
2019-05-24 09:35:00,136.52,137.07,136.39,136.91,8447.0,136.52,137.07,136.39,136.91,8447.0
2019-05-24 09:40:00,137.01,137.35,136.89,137.13,4370.0,137.01,137.35,136.89,137.13,4370.0
2019-05-24 09:45:00,137.05,137.09,136.86,137.0,3193.0,137.05,137.09,136.86,137.0,3193.0
2019-05-24 09:50:00,136.88,137.19,136.88,137.0,6133.0,136.88,137.19,136.88,137.0,6133.0
2019-05-24 09:55:00,137.0,137.04,136.88,136.97,28900.0,137.0,137.04,136.88,136.97,28900.0
2019-05-24 10:00:00,136.9,137.31,136.9,137.28,11349.0,136.9,137.31,136.9,137.28,11349.0
2019-05-24 10:05:00,137.32,137.4,137.2,137.34,4695.0,137.32,137.4,137.2,137.34,4695.0
2019-05-24 10:10:00,137.34,137.62,137.34,137.49,7048.0,137.34,137.62,137.34,137.49,7048.0
2019-05-24 10:15:00,137.56,137.57,137.34,137.37,16104.0,137.56,137.57,137.34,137.37,16104.0
2019-05-24 10:20:00,137.44,137.44,137.2,137.21,20250.0,137.44,137.44,137.2,137.21,20250.0
2019-05-24 10:25:00,137.22,137.22,136.94,136.94,3111.0,137.22,137.22,136.94,136.94,3111.0
2019-05-24 10:30:00,137.0,137.08,136.93,137.08,5873.0,137.0,137.08,136.93,137.08,5873.0
2019-05-24 10:35:00,137.11,137.11,136.94,136.97,3661.0,137.11,137.11,136.94,136.97,3661.0
2019-05-24 10:40:00,136.98,136.98,136.68,136.72,8334.0,136.98,136.98,136.68,136.72,8334.0
2019-05-24 10:45:00,136.8,136.83,136.45,136.45,4063.0,136.8,136.83,136.45,136.45,4063.0
2019-05-24 10:50:00,136.57,136.6,136.06,136.06,28236.0,136.57,136.6,136.06,136.06,28236.0
2019-05-24 10:55:00,136.1,136.23,136.04,136.04,30903.0,136.1,136.23,136.04,136.04,30903.0
2019-05-24 11:00:00,136.06,136.37,136.05,136.28,18849.0,136.06,136.37,136.05,136.28,18849.0
2019-05-24 11:05:00,136.25,136.32,135.85,135.88,9141.0,136.25,136.32,135.85,135.88,9141.0
2019-05-24 11:10:00,136.01,136.16,135.76,136.13,4300.0,136.01,136.16,135.76,136.13,4300.0
2019-05-24 11:15:00,136.13,136.78,136.13,136.42,24233.0,136.13,136.78,136.13,136.42,24233.0
2019-05-24 11:20:00,136.42,136.46,136.27,136.38,3611.0,136.42,136.46,136.27,136.38,3611.0
2019-05-24 11:25:00,136.41,136.45,136.26,136.33,5209.0,136.41,136.45,136.26,136.33,5209.0
2019-05-24 11:30:00,136.36,136.56,136.35,136.53,5148.0,136.36,136.56,136.35,136.53,5148.0
2019-05-24 11:35:00,136.51,136.59,136.33,136.36,3300.0,136.51,136.59,136.33,136.36,3300.0
2019-05-24 11:40:00,136.41,136.61,136.41,136.6,4797.0,136.41,136.61,136.41,136.6,4797.0
2019-05-24 11:45:00,136.66,136.77,136.42,136.44,44636.0,136.66,136.77,136.42,136.44,44636.0
2019-05-24 11:50:00,136.43,136.54,136.37,136.42,5534.0,136.43,136.54,136.37,136.42,5534.0
2019-05-24 11:55:00,136.42,136.54,136.3,136.53,4642.0,136.42,136.54,136.3,136.53,4642.0
2019-05-24 12:00:00,136.53,136.66,136.47,136.66,3139.0,136.53,136.66,136.47,136.66,3139.0
2019-05-24 12:05:00,136.66,136.74,136.58,136.74,3200.0,136.66,136.74,136.58,136.74,3200.0
2019-05-24 12:10:00,136.66,136.66,136.47,136.56,3519.0,136.66,136.66,136.47,136.56,3519.0
2019-05-24 12:15:00,136.59,136.68,136.48,136.57,3061.0,136.59,136.68,136.48,136.57,3061.0
2019-05-24 12:20:00,136.63,136.78,136.63,136.77,2723.0,136.63,136.78,136.63,136.77,2723.0
2019-05-24 12:25:00,136.84,137.0,136.79,137.0,4435.0,136.84,137.0,136.79,137.0,4435.0
2019-05-24 12:30:00,137.03,137.07,136.91,137.03,3527.0,137.03,137.07,136.91,137.03,3527.0
2019-05-24 12:35:00,137.06,137.21,137.03,137.21,1500.0,137.06,137.21,137.03,137.21,1500.0
2019-05-24 12:40:00,137.21,137.26,137.14,137.14,5311.0,137.21,137.26,137.14,137.14,5311.0
2019-05-24 12:45:00,137.2,137.29,136.97,137.01,2806.0,137.2,137.29,136.97,137.01,2806.0
2019-05-24 12:50:00,136.98,137.12,136.98,137.03,4420.0,136.98,137.12,136.98,137.03,4420.0
2019-05-24 12:55:00,137.08,137.29,137.04,137.28,3000.0,137.08,137.29,137.04,137.28,3000.0
2019-05-24 13:00:00,137.33,137.4,137.09,137.09,6225.0,137.33,137.4,137.09,137.09,6225.0
2019-05-24 13:05:00,137.13,137.24,137.11,137.18,13007.0,137.13,137.24,137.11,137.18,13007.0
2019-05-24 13:10:00,137.16,137.16,137.02,137.1,4981.0,137.16,137.16,137.02,137.1,4981.0
2019-05-24 13:15:00,137.13,137.17,137.0,137.04,7300.0,137.13,137.17,137.0,137.04,7300.0
2019-05-24 13:20:00,137.07,137.2,137.05,137.12,2358.0,137.07,137.2,137.05,137.12,2358.0
2019-05-24 13:25:00,137.09,137.11,136.89,136.92,5376.0,137.09,137.11,136.89,136.92,5376.0
2019-05-24 13:30:00,136.87,137.0,136.87,136.97,5334.0,136.87,137.0,136.87,136.97,5334.0
2019-05-24 13:35:00,136.93,136.96,136.82,136.89,4900.0,136.93,136.96,136.82,136.89,4900.0
2019-05-24 13:40:00,136.86,137.06,136.86,136.99,4425.0,136.86,137.06,136.86,136.99,4425.0
2019-05-24 13:45:00,137.0,137.05,136.96,136.98,3549.0,137.0,137.05,136.96,136.98,3549.0
2019-05-24 13:50:00,137.0,137.1,136.97,137.09,2500.0,137.0,137.1,136.97,137.09,2500.0
2019-05-24 13:55:00,137.01,137.02,136.85,137.01,4198.0,137.01,137.02,136.85,137.01,4198.0
2019-05-24 14:00:00,137.02,137.02,136.81,136.81,4104.0,137.02,137.02,136.81,136.81,4104.0
2019-05-24 14:05:00,136.84,136.89,136.76,136.8,13452.0,136.84,136.89,136.76,136.8,13452.0
2019-05-24 14:10:00,136.81,136.81,136.73,136.77,15473.0,136.81,136.81,136.73,136.77,15473.0
2019-05-24 14:15:00,136.76,136.8,136.66,136.78,4828.0,136.76,136.8,136.66,136.78,4828.0
2019-05-24 14:20:00,136.81,137.0,136.72,136.72,12995.0,136.81,137.0,136.72,136.72,12995.0
2019-05-24 14:25:00,136.66,136.68,136.53,136.59,2743.0,136.66,136.68,136.53,136.59,2743.0
2019-05-24 14:30:00,136.62,136.77,136.59,136.68,6655.0,136.62,136.77,136.59,136.68,6655.0
2019-05-24 14:35:00,136.63,136.7,136.55,136.57,2500.0,136.63,136.7,136.55,136.57,2500.0
2019-05-24 14:40:00,136.56,136.77,136.56,136.74,5026.0,136.56,136.77,136.56,136.74,5026.0
2019-05-24 14:45:00,136.75,136.76,136.61,136.61,5111.0,136.75,136.76,136.61,136.61,5111.0
2019-05-24 14:50:00,136.61,136.82,136.61,136.76,5827.0,136.61,136.82,136.61,136.76,5827.0
2019-05-24 14:55:00,136.78,136.83,136.73,136.75,5735.0,136.78,136.83,136.73,136.75,5735.0
2019-05-24 15:00:00,136.77,136.83,136.68,136.73,5126.0,136.77,136.83,136.68,136.73,5126.0
2019-05-24 15:05:00,136.76,136.81,136.71,136.76,2362.0,136.76,136.81,136.71,136.76,2362.0
2019-05-24 15:10:00,136.78,136.79,136.52,136.52,6560.0,136.78,136.79,136.52,136.52,6560.0
2019-05-24 15:15:00,136.56,136.61,136.49,136.49,5503.0,136.56,136.61,136.49,136.49,5503.0
2019-05-24 15:20:00,136.5,136.6,136.47,136.59,5600.0,136.5,136.6,136.47,136.59,5600.0
2019-05-24 15:25:00,136.6,136.69,136.54,136.63,15732.0,136.6,136.69,136.54,136.63,15732.0
2019-05-24 15:30:00,136.61,136.61,136.44,136.59,17533.0,136.61,136.61,136.44,136.59,17533.0
2019-05-24 15:35:00,136.57,136.8,136.57,136.73,12063.0,136.57,136.8,136.57,136.73,12063.0
2019-05-24 15:40:00,136.72,136.75,136.57,136.63,7691.0,136.72,136.75,136.57,136.63,7691.0
2019-05-24 15:45:00,136.65,136.7,136.36,136.36,18223.0,136.65,136.7,136.36,136.36,18223.0
2019-05-24 15:50:00,136.37,136.46,136.24,136.26,19063.0,136.37,136.46,136.24,136.26,19063.0
2019-05-24 15:55:00,136.24,136.37,136.23,136.32,39505.0,136.24,136.37,136.23,136.32,39505.0
2019-05-28 09:30:00,137.9,138.38,137.19,137.51,12800.0,137.9,138.38,137.19,137.51,12800.0
2019-05-28 09:35:00,137.49,137.68,137.38,137.39,2300.0,137.49,137.68,137.38,137.39,2300.0
2019-05-28 09:40:00,137.42,138.1,137.42,138.0,7095.0,137.42,138.1,137.42,138.0,7095.0
2019-05-28 09:45:00,138.1,138.84,137.97,138.77,38480.0,138.1,138.84,137.97,138.77,38480.0
2019-05-28 09:50:00,138.92,139.03,138.62,138.73,8716.0,138.92,139.03,138.62,138.73,8716.0
2019-05-28 09:55:00,138.73,138.91,138.67,138.87,8097.0,138.73,138.91,138.67,138.87,8097.0
2019-05-28 10:00:00,138.78,138.82,138.67,138.67,8259.0,138.78,138.82,138.67,138.67,8259.0
2019-05-28 10:05:00,138.66,138.85,138.6,138.63,15954.0,138.66,138.85,138.6,138.63,15954.0
2019-05-28 10:10:00,138.6,138.62,138.34,138.34,4153.0,138.6,138.62,138.34,138.34,4153.0
2019-05-28 10:15:00,138.38,138.66,138.36,138.61,11735.0,138.38,138.66,138.36,138.61,11735.0
2019-05-28 10:20:00,138.61,138.61,138.24,138.34,38618.0,138.61,138.61,138.24,138.34,38618.0
2019-05-28 10:25:00,138.38,138.5,138.2,138.31,8945.0,138.38,138.5,138.2,138.31,8945.0
2019-05-28 10:30:00,138.32,138.32,137.74,137.78,7387.0,138.32,138.32,137.74,137.78,7387.0
2019-05-28 10:35:00,137.74,137.81,137.62,137.62,2000.0,137.74,137.81,137.62,137.62,2000.0
2019-05-28 10:40:00,137.72,137.93,137.71,137.76,2386.0,137.72,137.93,137.71,137.76,2386.0
2019-05-28 10:45:00,137.65,137.71,137.47,137.47,7231.0,137.65,137.71,137.47,137.47,7231.0
2019-05-28 10:50:00,137.52,137.53,137.23,137.47,11133.0,137.52,137.53,137.23,137.47,11133.0
2019-05-28 10:55:00,137.57,137.86,137.57,137.75,4634.0,137.57,137.86,137.57,137.75,4634.0
2019-05-28 11:00:00,137.7,138.19,137.67,138.19,8500.0,137.7,138.19,137.67,138.19,8500.0
2019-05-28 11:05:00,138.15,138.3,137.89,137.94,20590.0,138.15,138.3,137.89,137.94,20590.0
2019-05-28 11:10:00,137.89,138.22,137.88,138.12,12409.0,137.89,138.22,137.88,138.12,12409.0
2019-05-28 11:15:00,138.16,138.31,138.06,138.06,13511.0,138.16,138.31,138.06,138.06,13511.0
2019-05-28 11:20:00,138.06,138.07,137.89,138.07,6037.0,138.06,138.07,137.89,138.07,6037.0
2019-05-28 11:25:00,138.15,138.22,137.95,138.14,10766.0,138.15,138.22,137.95,138.14,10766.0
2019-05-28 11:30:00,138.08,138.17,137.86,138.15,20484.0,138.08,138.17,137.86,138.15,20484.0
2019-05-28 11:35:00,138.15,138.18,137.93,137.98,5729.0,138.15,138.18,137.93,137.98,5729.0
2019-05-28 11:40:00,137.99,138.12,137.98,138.01,10017.0,137.99,138.12,137.98,138.01,10017.0
2019-05-28 11:45:00,137.96,137.96,137.81,137.94,1730.0,137.96,137.96,137.81,137.94,1730.0
2019-05-28 11:50:00,138.03,138.04,137.7,137.91,1700.0,138.03,138.04,137.7,137.91,1700.0
2019-05-28 11:55:00,137.97,138.36,137.97,138.2,9606.0,137.97,138.36,137.97,138.2,9606.0
2019-05-28 12:00:00,138.31,138.31,138.06,138.18,3281.0,138.31,138.31,138.06,138.18,3281.0
2019-05-28 12:05:00,138.24,138.44,138.18,138.18,2800.0,138.24,138.44,138.18,138.18,2800.0
2019-05-28 12:10:00,138.22,138.34,138.2,138.24,1700.0,138.22,138.34,138.2,138.24,1700.0
2019-05-28 12:15:00,138.23,138.24,138.06,138.12,1940.0,138.23,138.24,138.06,138.12,1940.0
2019-05-28 12:20:00,138.12,138.25,138.08,138.11,6200.0,138.12,138.25,138.08,138.11,6200.0
2019-05-28 12:25:00,138.05,138.24,138.0,138.24,2900.0,138.05,138.24,138.0,138.24,2900.0
2019-05-28 12:30:00,138.3,138.38,138.15,138.37,4815.0,138.3,138.38,138.15,138.37,4815.0
2019-05-28 12:35:00,138.3,138.32,138.17,138.18,1631.0,138.3,138.32,138.17,138.18,1631.0
2019-05-28 12:40:00,138.16,138.26,137.87,137.96,30712.0,138.16,138.26,137.87,137.96,30712.0
2019-05-28 12:45:00,137.94,137.99,137.87,137.95,2558.0,137.94,137.99,137.87,137.95,2558.0
2019-05-28 12:50:00,137.95,138.15,137.89,138.08,2600.0,137.95,138.15,137.89,138.08,2600.0
2019-05-28 12:55:00,138.15,138.15,137.92,137.94,5600.0,138.15,138.15,137.92,137.94,5600.0
2019-05-28 13:00:00,137.95,138.07,137.8,137.81,4250.0,137.95,138.07,137.8,137.81,4250.0
2019-05-28 13:05:00,137.8,137.88,137.69,137.7,12006.0,137.8,137.88,137.69,137.7,12006.0
2019-05-28 13:10:00,137.71,137.8,137.7,137.78,13601.0,137.71,137.8,137.7,137.78,13601.0
2019-05-28 13:15:00,137.77,137.81,137.72,137.77,5841.0,137.77,137.81,137.72,137.77,5841.0
2019-05-28 13:20:00,137.74,137.89,137.71,137.84,16441.0,137.74,137.89,137.71,137.84,16441.0
2019-05-28 13:25:00,137.89,137.89,137.71,137.86,10000.0,137.89,137.89,137.71,137.86,10000.0
2019-05-28 13:30:00,137.86,137.89,137.76,137.82,3500.0,137.86,137.89,137.76,137.82,3500.0
2019-05-28 13:35:00,137.79,137.94,137.73,137.89,3000.0,137.79,137.94,137.73,137.89,3000.0
2019-05-28 13:40:00,137.9,137.94,137.84,137.85,9800.0,137.9,137.94,137.84,137.85,9800.0
2019-05-28 13:45:00,137.88,137.97,137.76,137.81,13387.0,137.88,137.97,137.76,137.81,13387.0
2019-05-28 13:50:00,137.83,137.87,137.7,137.7,2200.0,137.83,137.87,137.7,137.7,2200.0
2019-05-28 13:55:00,137.71,137.87,137.7,137.83,5400.0,137.71,137.87,137.7,137.83,5400.0
2019-05-28 14:00:00,137.77,137.77,137.58,137.58,13358.0,137.77,137.77,137.58,137.58,13358.0
2019-05-28 14:05:00,137.61,137.74,137.59,137.59,9479.0,137.61,137.74,137.59,137.59,9479.0
2019-05-28 14:10:00,137.63,137.69,137.45,137.57,4300.0,137.63,137.69,137.45,137.57,4300.0
2019-05-28 14:15:00,137.56,137.65,137.56,137.6,7100.0,137.56,137.65,137.56,137.6,7100.0
2019-05-28 14:20:00,137.56,137.59,137.46,137.48,3200.0,137.56,137.59,137.46,137.48,3200.0
2019-05-28 14:25:00,137.52,137.57,137.47,137.48,9430.0,137.52,137.57,137.47,137.48,9430.0
2019-05-28 14:30:00,137.48,137.63,137.42,137.58,9689.0,137.48,137.63,137.42,137.58,9689.0
2019-05-28 14:35:00,137.57,137.58,137.46,137.47,5000.0,137.57,137.58,137.46,137.47,5000.0
2019-05-28 14:40:00,137.47,137.5,137.31,137.31,12531.0,137.47,137.5,137.31,137.31,12531.0
2019-05-28 14:45:00,137.36,137.42,137.23,137.37,5880.0,137.36,137.42,137.23,137.37,5880.0
2019-05-28 14:50:00,137.32,137.44,137.2,137.25,5309.0,137.32,137.44,137.2,137.25,5309.0
2019-05-28 14:55:00,137.27,137.28,137.03,137.18,8693.0,137.27,137.28,137.03,137.18,8693.0
2019-05-28 15:00:00,137.16,137.25,137.01,137.04,11314.0,137.16,137.25,137.01,137.04,11314.0
2019-05-28 15:05:00,137.06,137.29,137.04,137.19,6700.0,137.06,137.29,137.04,137.19,6700.0
2019-05-28 15:10:00,137.17,137.17,137.06,137.11,12200.0,137.17,137.17,137.06,137.11,12200.0
2019-05-28 15:15:00,137.11,137.27,137.11,137.21,4800.0,137.11,137.27,137.11,137.21,4800.0
2019-05-28 15:20:00,137.23,137.26,137.11,137.2,14603.0,137.23,137.26,137.11,137.2,14603.0
2019-05-28 15:25:00,137.25,137.25,136.97,136.97,9108.0,137.25,137.25,136.97,136.97,9108.0
2019-05-28 15:30:00,136.97,136.98,136.79,136.81,35769.0,136.97,136.98,136.79,136.81,35769.0
2019-05-28 15:35:00,136.74,136.76,136.52,136.65,17729.0,136.74,136.76,136.52,136.65,17729.0
2019-05-28 15:40:00,136.62,136.62,136.47,136.6,14878.0,136.62,136.62,136.47,136.6,14878.0
2019-05-28 15:45:00,136.55,136.85,136.55,136.82,23896.0,136.55,136.85,136.55,136.82,23896.0
2019-05-28 15:50:00,136.8,136.93,136.73,136.83,30093.0,136.8,136.93,136.73,136.83,30093.0
2019-05-28 15:55:00,136.81,137.04,136.62,136.63,80176.0,136.81,137.04,136.62,136.63,80176.0
2019-05-29 09:30:00,135.78,136.16,135.66,136.16,10949.0,135.78,136.16,135.66,136.16,10949.0
2019-05-29 09:35:00,136.04,136.14,134.77,135.15,5682.0,136.04,136.14,134.77,135.15,5682.0
2019-05-29 09:40:00,135.0,135.7,134.86,135.7,1900.0,135.0,135.7,134.86,135.7,1900.0
2019-05-29 09:45:00,135.65,136.04,135.39,135.46,5420.0,135.65,136.04,135.39,135.46,5420.0
2019-05-29 09:50:00,135.39,135.55,135.22,135.25,3300.0,135.39,135.55,135.22,135.25,3300.0
2019-05-29 09:55:00,135.25,135.69,135.25,135.69,6024.0,135.25,135.69,135.25,135.69,6024.0
2019-05-29 10:00:00,135.68,135.74,135.43,135.46,7840.0,135.68,135.74,135.43,135.46,7840.0
2019-05-29 10:05:00,135.45,135.6,135.31,135.5,8596.0,135.45,135.6,135.31,135.5,8596.0
2019-05-29 10:10:00,135.49,135.67,135.31,135.67,6507.0,135.49,135.67,135.31,135.67,6507.0
2019-05-29 10:15:00,135.78,135.84,135.64,135.76,3995.0,135.78,135.84,135.64,135.76,3995.0
2019-05-29 10:20:00,135.74,135.81,135.53,135.61,3758.0,135.74,135.81,135.53,135.61,3758.0
2019-05-29 10:25:00,135.63,135.82,135.51,135.71,4100.0,135.63,135.82,135.51,135.71,4100.0
2019-05-29 10:30:00,135.72,136.12,135.66,136.11,14500.0,135.72,136.12,135.66,136.11,14500.0
2019-05-29 10:35:00,136.05,136.08,135.66,135.91,33719.0,136.05,136.08,135.66,135.91,33719.0
2019-05-29 10:40:00,135.85,136.04,135.82,135.85,9199.0,135.85,136.04,135.82,135.85,9199.0
2019-05-29 10:45:00,135.81,135.95,135.6,135.94,11958.0,135.81,135.95,135.6,135.94,11958.0
2019-05-29 10:50:00,136.02,136.12,135.92,136.06,8589.0,136.02,136.12,135.92,136.06,8589.0
2019-05-29 10:55:00,136.03,136.26,136.02,136.15,6115.0,136.03,136.26,136.02,136.15,6115.0
2019-05-29 11:00:00,136.12,136.51,135.96,136.51,11210.0,136.12,136.51,135.96,136.51,11210.0
2019-05-29 11:05:00,136.49,136.6,136.27,136.52,22612.0,136.49,136.6,136.27,136.52,22612.0
2019-05-29 11:10:00,136.55,136.57,136.08,136.31,24270.0,136.55,136.57,136.08,136.31,24270.0
2019-05-29 11:15:00,136.29,136.49,136.25,136.44,4291.0,136.29,136.49,136.25,136.44,4291.0
2019-05-29 11:20:00,136.3,136.37,136.02,136.04,3600.0,136.3,136.37,136.02,136.04,3600.0
2019-05-29 11:25:00,135.99,136.03,135.86,135.97,6878.0,135.99,136.03,135.86,135.97,6878.0
2019-05-29 11:30:00,136.06,136.07,135.8,135.85,1900.0,136.06,136.07,135.8,135.85,1900.0
2019-05-29 11:35:00,135.9,135.96,135.59,135.64,68895.0,135.9,135.96,135.59,135.64,68895.0
2019-05-29 11:40:00,135.58,135.58,135.34,135.42,3337.0,135.58,135.58,135.34,135.42,3337.0
2019-05-29 11:45:00,135.44,135.61,135.42,135.51,18341.0,135.44,135.61,135.42,135.51,18341.0
2019-05-29 11:50:00,135.5,135.65,135.39,135.39,3769.0,135.5,135.65,135.39,135.39,3769.0
2019-05-29 11:55:00,135.42,135.54,135.34,135.41,3536.0,135.42,135.54,135.34,135.41,3536.0
2019-05-29 12:00:00,135.4,135.5,135.34,135.47,5389.0,135.4,135.5,135.34,135.47,5389.0
2019-05-29 12:05:00,135.48,135.77,135.4,135.67,7078.0,135.48,135.77,135.4,135.67,7078.0
2019-05-29 12:10:00,135.69,135.79,135.61,135.78,3100.0,135.69,135.79,135.61,135.78,3100.0
2019-05-29 12:15:00,135.78,136.04,135.7,136.04,8948.0,135.78,136.04,135.7,136.04,8948.0
2019-05-29 12:20:00,136.0,136.01,135.78,135.83,2012.0,136.0,136.01,135.78,135.83,2012.0
2019-05-29 12:25:00,135.86,136.12,135.86,135.97,3200.0,135.86,136.12,135.86,135.97,3200.0
2019-05-29 12:30:00,135.94,136.16,135.81,136.03,8502.0,135.94,136.16,135.81,136.03,8502.0
2019-05-29 12:35:00,136.08,136.09,135.93,135.96,4000.0,136.08,136.09,135.93,135.96,4000.0
2019-05-29 12:40:00,135.92,136.07,135.9,136.02,3209.0,135.92,136.07,135.9,136.02,3209.0
2019-05-29 12:45:00,136.05,136.18,135.99,135.99,3469.0,136.05,136.18,135.99,135.99,3469.0
2019-05-29 12:50:00,136.02,136.04,135.94,135.96,3203.0,136.02,136.04,135.94,135.96,3203.0
2019-05-29 12:55:00,135.91,135.99,135.73,135.73,2601.0,135.91,135.99,135.73,135.73,2601.0
2019-05-29 13:00:00,135.75,135.76,135.55,135.56,4522.0,135.75,135.76,135.55,135.56,4522.0
2019-05-29 13:05:00,135.61,136.11,135.56,136.1,3290.0,135.61,136.11,135.56,136.1,3290.0
2019-05-29 13:10:00,136.23,136.37,136.17,136.17,5800.0,136.23,136.37,136.17,136.17,5800.0
2019-05-29 13:15:00,136.21,136.21,136.08,136.13,1700.0,136.21,136.21,136.08,136.13,1700.0
2019-05-29 13:20:00,136.09,136.15,136.02,136.15,1714.0,136.09,136.15,136.02,136.15,1714.0
2019-05-29 13:25:00,136.11,136.12,136.01,136.09,3143.0,136.11,136.12,136.01,136.09,3143.0
2019-05-29 13:30:00,136.08,136.23,136.05,136.23,3902.0,136.08,136.23,136.05,136.23,3902.0
2019-05-29 13:35:00,136.22,136.3,136.11,136.28,2313.0,136.22,136.3,136.11,136.28,2313.0
2019-05-29 13:40:00,136.35,136.38,136.28,136.32,1500.0,136.35,136.38,136.28,136.32,1500.0
2019-05-29 13:45:00,136.32,136.56,136.31,136.56,2900.0,136.32,136.56,136.31,136.56,2900.0
2019-05-29 13:50:00,136.56,136.72,136.5,136.5,1110.0,136.56,136.72,136.5,136.5,1110.0
2019-05-29 13:55:00,136.49,136.52,136.44,136.48,2122.0,136.49,136.52,136.44,136.48,2122.0
2019-05-29 14:00:00,136.44,136.62,136.43,136.48,2700.0,136.44,136.62,136.43,136.48,2700.0
2019-05-29 14:05:00,136.56,136.57,136.46,136.46,3900.0,136.56,136.57,136.46,136.46,3900.0
2019-05-29 14:10:00,136.41,136.52,136.28,136.36,3400.0,136.41,136.52,136.28,136.36,3400.0
2019-05-29 14:15:00,136.32,136.49,136.32,136.49,2212.0,136.32,136.49,136.32,136.49,2212.0
2019-05-29 14:20:00,136.47,136.47,136.32,136.38,2320.0,136.47,136.47,136.32,136.38,2320.0
2019-05-29 14:25:00,136.32,136.38,136.31,136.38,2205.0,136.32,136.38,136.31,136.38,2205.0
2019-05-29 14:30:00,136.35,136.35,136.08,136.12,3711.0,136.35,136.35,136.08,136.12,3711.0
2019-05-29 14:35:00,136.14,136.14,135.92,135.99,8400.0,136.14,136.14,135.92,135.99,8400.0
2019-05-29 14:40:00,135.95,135.95,135.68,135.68,2302.0,135.95,135.95,135.68,135.68,2302.0
2019-05-29 14:45:00,135.66,135.84,135.66,135.8,4461.0,135.66,135.84,135.66,135.8,4461.0
2019-05-29 14:50:00,135.77,136.01,135.7,136.01,4306.0,135.77,136.01,135.7,136.01,4306.0
2019-05-29 14:55:00,135.95,136.08,135.88,135.91,4510.0,135.95,136.08,135.88,135.91,4510.0
2019-05-29 15:00:00,135.91,135.91,135.7,135.82,10758.0,135.91,135.91,135.7,135.82,10758.0
2019-05-29 15:05:00,135.8,135.82,135.67,135.71,12324.0,135.8,135.82,135.67,135.71,12324.0
2019-05-29 15:10:00,135.64,135.77,135.64,135.72,4191.0,135.64,135.77,135.64,135.72,4191.0
2019-05-29 15:15:00,135.7,135.79,135.64,135.65,4951.0,135.7,135.79,135.64,135.65,4951.0
2019-05-29 15:20:00,135.67,135.83,135.58,135.66,8186.0,135.67,135.83,135.58,135.66,8186.0
2019-05-29 15:25:00,135.68,135.75,135.64,135.72,5163.0,135.68,135.75,135.64,135.72,5163.0
2019-05-29 15:30:00,135.73,135.88,135.59,135.8,17235.0,135.73,135.88,135.59,135.8,17235.0
2019-05-29 15:35:00,135.8,135.89,135.73,135.81,19892.0,135.8,135.89,135.73,135.81,19892.0
2019-05-29 15:40:00,135.8,135.94,135.8,135.8,9400.0,135.8,135.94,135.8,135.8,9400.0
2019-05-29 15:45:00,135.78,135.8,135.54,135.57,13262.0,135.78,135.8,135.54,135.57,13262.0
2019-05-29 15:50:00,135.56,135.56,135.23,135.44,22509.0,135.56,135.56,135.23,135.44,22509.0
2019-05-29 15:55:00,135.45,135.6,135.32,135.32,66958.0,135.45,135.6,135.32,135.32,66958.0
2019-05-30 09:30:00,135.64,136.01,135.13,135.92,4092.0,135.64,136.01,135.13,135.92,4092.0
2019-05-30 09:35:00,135.88,136.18,135.86,136.08,3000.0,135.88,136.18,135.86,136.08,3000.0
2019-05-30 09:40:00,135.98,136.02,135.64,135.89,1923.0,135.98,136.02,135.64,135.89,1923.0
2019-05-30 09:45:00,135.85,135.85,135.78,135.84,1726.0,135.85,135.85,135.78,135.84,1726.0
2019-05-30 09:50:00,135.9,136.0,135.58,135.59,2550.0,135.9,136.0,135.58,135.59,2550.0
2019-05-30 09:55:00,135.8,135.94,135.49,135.55,1873.0,135.8,135.94,135.49,135.55,1873.0
2019-05-30 10:00:00,135.51,135.88,135.51,135.88,2302.0,135.51,135.88,135.51,135.88,2302.0
2019-05-30 10:05:00,135.77,136.19,135.68,136.19,3500.0,135.77,136.19,135.68,136.19,3500.0
2019-05-30 10:10:00,136.15,136.19,136.07,136.14,2500.0,136.15,136.19,136.07,136.14,2500.0
2019-05-30 10:15:00,136.13,136.7,136.13,136.7,20376.0,136.13,136.7,136.13,136.7,20376.0
2019-05-30 10:20:00,136.6,136.69,136.45,136.68,4057.0,136.6,136.69,136.45,136.68,4057.0
2019-05-30 10:25:00,136.76,136.97,136.73,136.77,19908.0,136.76,136.97,136.73,136.77,19908.0
2019-05-30 10:30:00,136.77,136.96,136.58,136.66,4971.0,136.77,136.96,136.58,136.66,4971.0
2019-05-30 10:35:00,136.59,136.59,136.49,136.5,500.0,136.59,136.59,136.49,136.5,500.0
2019-05-30 10:40:00,136.3,136.31,136.2,136.23,1331.0,136.3,136.31,136.2,136.23,1331.0
2019-05-30 10:45:00,136.24,136.43,136.11,136.25,4990.0,136.24,136.43,136.11,136.25,4990.0
2019-05-30 10:50:00,136.19,136.27,136.04,136.13,1800.0,136.19,136.27,136.04,136.13,1800.0
2019-05-30 10:55:00,136.08,136.31,136.08,136.22,2600.0,136.08,136.31,136.08,136.22,2600.0
2019-05-30 11:00:00,136.2,136.22,136.02,136.08,3300.0,136.2,136.22,136.02,136.08,3300.0
2019-05-30 11:05:00,136.05,136.39,136.05,136.39,2143.0,136.05,136.39,136.05,136.39,2143.0
2019-05-30 11:10:00,136.39,136.51,136.34,136.51,1900.0,136.39,136.51,136.34,136.51,1900.0
2019-05-30 11:15:00,136.49,136.62,136.47,136.6,2300.0,136.49,136.62,136.47,136.6,2300.0
2019-05-30 11:20:00,136.54,136.64,136.39,136.44,4122.0,136.54,136.64,136.39,136.44,4122.0
2019-05-30 11:25:00,136.43,136.7,136.43,136.6,2006.0,136.43,136.7,136.43,136.6,2006.0
2019-05-30 11:30:00,136.66,136.7,136.3,136.31,3713.0,136.66,136.7,136.3,136.31,3713.0
2019-05-30 11:35:00,136.41,136.41,136.25,136.38,1000.0,136.41,136.41,136.25,136.38,1000.0
2019-05-30 11:40:00,136.38,136.39,136.27,136.3,1054.0,136.38,136.39,136.27,136.3,1054.0
2019-05-30 11:45:00,136.21,136.22,136.06,136.12,3669.0,136.21,136.22,136.06,136.12,3669.0
2019-05-30 11:50:00,136.15,136.15,135.99,136.0,3255.0,136.15,136.15,135.99,136.0,3255.0
2019-05-30 11:55:00,135.96,136.11,135.96,136.09,3089.0,135.96,136.11,135.96,136.09,3089.0
2019-05-30 12:00:00,136.0,136.05,135.95,136.02,2750.0,136.0,136.05,135.95,136.02,2750.0
2019-05-30 12:05:00,136.0,136.01,135.87,135.9,2100.0,136.0,136.01,135.87,135.9,2100.0
2019-05-30 12:10:00,135.87,136.02,135.86,135.92,2300.0,135.87,136.02,135.86,135.92,2300.0
2019-05-30 12:15:00,135.92,136.19,135.92,136.15,5200.0,135.92,136.19,135.92,136.15,5200.0
2019-05-30 12:20:00,136.13,136.2,136.08,136.15,2400.0,136.13,136.2,136.08,136.15,2400.0
2019-05-30 12:25:00,136.25,136.26,136.1,136.1,1184.0,136.25,136.26,136.1,136.1,1184.0
2019-05-30 12:30:00,136.1,136.11,136.01,136.01,2237.0,136.1,136.11,136.01,136.01,2237.0
2019-05-30 12:35:00,136.08,136.19,135.99,136.18,1400.0,136.08,136.19,135.99,136.18,1400.0
2019-05-30 12:40:00,136.17,136.27,136.17,136.27,1786.0,136.17,136.27,136.17,136.27,1786.0
2019-05-30 12:45:00,136.2,136.27,136.15,136.27,2216.0,136.2,136.27,136.15,136.27,2216.0
2019-05-30 12:50:00,136.34,136.37,136.3,136.34,1372.0,136.34,136.37,136.3,136.34,1372.0
2019-05-30 12:55:00,136.28,136.28,136.18,136.2,1300.0,136.28,136.28,136.18,136.2,1300.0
2019-05-30 13:00:00,136.18,136.21,136.03,136.05,2000.0,136.18,136.21,136.03,136.05,2000.0
2019-05-30 13:05:00,136.07,136.07,136.01,136.06,900.0,136.07,136.07,136.01,136.06,900.0
2019-05-30 13:10:00,136.07,136.09,136.05,136.08,1200.0,136.07,136.09,136.05,136.08,1200.0
2019-05-30 13:15:00,136.06,136.11,135.93,135.94,2400.0,136.06,136.11,135.93,135.94,2400.0
2019-05-30 13:20:00,135.96,135.97,135.86,135.93,2048.0,135.96,135.97,135.86,135.93,2048.0
2019-05-30 13:25:00,135.89,135.89,135.79,135.81,2564.0,135.89,135.89,135.79,135.81,2564.0
2019-05-30 13:30:00,135.8,135.87,135.72,135.87,3700.0,135.8,135.87,135.72,135.87,3700.0
2019-05-30 13:35:00,135.85,135.96,135.8,135.9,3728.0,135.85,135.96,135.8,135.9,3728.0
2019-05-30 13:40:00,135.84,135.93,135.78,135.78,900.0,135.84,135.93,135.78,135.78,900.0
2019-05-30 13:45:00,135.86,135.86,135.84,135.84,600.0,135.86,135.86,135.84,135.84,600.0
2019-05-30 13:50:00,135.89,136.05,135.89,136.01,1100.0,135.89,136.05,135.89,136.01,1100.0
2019-05-30 13:55:00,136.04,136.07,136.01,136.04,1671.0,136.04,136.07,136.01,136.04,1671.0
2019-05-30 14:00:00,136.03,136.17,136.01,136.06,2000.0,136.03,136.17,136.01,136.06,2000.0
2019-05-30 14:05:00,136.02,136.08,135.99,136.08,800.0,136.02,136.08,135.99,136.08,800.0
2019-05-30 14:10:00,136.03,136.16,136.03,136.16,19000.0,136.03,136.16,136.03,136.16,19000.0
2019-05-30 14:15:00,136.16,136.35,136.15,136.24,9832.0,136.16,136.35,136.15,136.24,9832.0
2019-05-30 14:20:00,136.27,136.33,136.18,136.19,2529.0,136.27,136.33,136.18,136.19,2529.0
2019-05-30 14:25:00,136.15,136.15,136.03,136.12,1900.0,136.15,136.15,136.03,136.12,1900.0
2019-05-30 14:30:00,136.03,136.09,135.94,135.94,3269.0,136.03,136.09,135.94,135.94,3269.0
2019-05-30 14:35:00,135.94,135.94,135.73,135.75,3457.0,135.94,135.94,135.73,135.75,3457.0
2019-05-30 14:40:00,135.73,135.83,135.73,135.75,3100.0,135.73,135.83,135.73,135.75,3100.0
2019-05-30 14:45:00,135.73,135.73,135.59,135.72,3431.0,135.73,135.73,135.59,135.72,3431.0
2019-05-30 14:50:00,135.71,135.9,135.63,135.9,12259.0,135.71,135.9,135.63,135.9,12259.0
2019-05-30 14:55:00,135.86,136.03,135.86,136.03,1800.0,135.86,136.03,135.86,136.03,1800.0
2019-05-30 15:00:00,136.09,136.11,136.0,136.04,1500.0,136.09,136.11,136.0,136.04,1500.0
2019-05-30 15:05:00,135.99,135.99,135.8,135.86,3068.0,135.99,135.99,135.8,135.86,3068.0
2019-05-30 15:10:00,136.0,136.07,136.0,136.02,1400.0,136.0,136.07,136.0,136.02,1400.0
2019-05-30 15:15:00,136.04,136.09,135.99,136.04,4250.0,136.04,136.09,135.99,136.04,4250.0
2019-05-30 15:20:00,136.0,136.03,135.93,136.03,9459.0,136.0,136.03,135.93,136.03,9459.0
2019-05-30 15:25:00,136.01,136.15,135.9,136.12,9161.0,136.01,136.15,135.9,136.12,9161.0
2019-05-30 15:30:00,136.07,136.09,135.94,136.06,5150.0,136.07,136.09,135.94,136.06,5150.0
2019-05-30 15:35:00,136.1,136.31,136.1,136.21,6921.0,136.1,136.31,136.1,136.21,6921.0
2019-05-30 15:40:00,136.22,136.25,136.15,136.21,6794.0,136.22,136.25,136.15,136.21,6794.0
2019-05-30 15:45:00,136.21,136.26,136.11,136.24,9500.0,136.21,136.26,136.11,136.24,9500.0
2019-05-30 15:50:00,136.21,136.21,136.05,136.07,17024.0,136.21,136.21,136.05,136.07,17024.0
2019-05-30 15:55:00,136.08,136.22,136.01,136.12,18193.0,136.08,136.22,136.01,136.12,18193.0
2019-05-31 09:30:00,134.93,136.11,134.93,136.11,9439.0,134.93,136.11,134.93,136.11,9439.0
2019-05-31 09:35:00,135.74,136.0,135.46,135.46,2100.0,135.74,136.0,135.46,135.46,2100.0
2019-05-31 09:40:00,135.41,135.85,135.05,135.21,12209.0,135.41,135.85,135.05,135.21,12209.0
2019-05-31 09:45:00,135.21,135.6,135.2,135.32,13909.0,135.21,135.6,135.2,135.32,13909.0
2019-05-31 09:50:00,135.3,135.3,134.76,134.95,3144.0,135.3,135.3,134.76,134.95,3144.0
2019-05-31 09:55:00,134.99,134.99,134.7,134.93,3479.0,134.99,134.99,134.7,134.93,3479.0
2019-05-31 10:00:00,134.8,134.94,134.62,134.81,2150.0,134.8,134.94,134.62,134.81,2150.0
2019-05-31 10:05:00,134.69,134.69,134.39,134.56,2657.0,134.69,134.69,134.39,134.56,2657.0
2019-05-31 10:10:00,134.47,134.6,134.39,134.49,9697.0,134.47,134.6,134.39,134.49,9697.0
2019-05-31 10:15:00,134.47,134.88,134.47,134.88,2933.0,134.47,134.88,134.47,134.88,2933.0
2019-05-31 10:20:00,134.79,134.98,134.79,134.8,1500.0,134.79,134.98,134.79,134.8,1500.0
2019-05-31 10:25:00,134.89,135.01,134.89,134.93,1351.0,134.89,135.01,134.89,134.93,1351.0
2019-05-31 10:30:00,134.87,135.39,134.87,135.35,6126.0,134.87,135.39,134.87,135.35,6126.0
2019-05-31 10:35:00,135.31,135.31,135.0,135.0,3300.0,135.31,135.31,135.0,135.0,3300.0
2019-05-31 10:40:00,134.95,135.02,134.85,134.91,6526.0,134.95,135.02,134.85,134.91,6526.0
2019-05-31 10:45:00,134.89,135.06,134.74,134.93,8705.0,134.89,135.06,134.74,134.93,8705.0
2019-05-31 10:50:00,134.98,135.07,134.88,134.96,10645.0,134.98,135.07,134.88,134.96,10645.0
2019-05-31 10:55:00,134.95,135.23,134.8,135.23,5900.0,134.95,135.23,134.8,135.23,5900.0
2019-05-31 11:00:00,135.25,135.53,135.24,135.47,6066.0,135.25,135.53,135.24,135.47,6066.0
2019-05-31 11:05:00,135.53,135.63,135.49,135.53,2200.0,135.53,135.63,135.49,135.53,2200.0
2019-05-31 11:10:00,135.52,135.7,135.48,135.7,3711.0,135.52,135.7,135.48,135.7,3711.0
2019-05-31 11:15:00,135.59,135.76,135.53,135.53,1895.0,135.59,135.76,135.53,135.53,1895.0
2019-05-31 11:20:00,135.58,135.87,135.58,135.87,1751.0,135.58,135.87,135.58,135.87,1751.0
2019-05-31 11:25:00,135.88,136.02,135.71,136.02,2700.0,135.88,136.02,135.71,136.02,2700.0
2019-05-31 11:30:00,136.11,136.16,136.0,136.02,11448.0,136.11,136.16,136.0,136.02,11448.0
2019-05-31 11:35:00,136.02,136.04,135.65,135.82,59975.0,136.02,136.04,135.65,135.82,59975.0
2019-05-31 11:40:00,135.82,136.31,135.82,136.28,2410.0,135.82,136.31,135.82,136.28,2410.0
2019-05-31 11:45:00,136.26,136.35,136.22,136.28,9734.0,136.26,136.35,136.22,136.28,9734.0
2019-05-31 11:50:00,136.31,136.36,136.26,136.29,3900.0,136.31,136.36,136.26,136.29,3900.0
2019-05-31 11:55:00,136.25,136.31,136.21,136.27,4649.0,136.25,136.31,136.21,136.27,4649.0
2019-05-31 12:00:00,136.29,136.33,136.09,136.17,5549.0,136.29,136.33,136.09,136.17,5549.0
2019-05-31 12:05:00,136.17,136.21,136.13,136.13,1500.0,136.17,136.21,136.13,136.13,1500.0
2019-05-31 12:10:00,136.07,136.09,136.07,136.08,639.0,136.07,136.09,136.07,136.08,639.0
2019-05-31 12:15:00,136.11,136.22,136.07,136.18,7677.0,136.11,136.22,136.07,136.18,7677.0
2019-05-31 12:20:00,136.14,136.16,136.01,136.01,2995.0,136.14,136.16,136.01,136.01,2995.0
2019-05-31 12:25:00,136.01,136.21,136.01,136.09,8912.0,136.01,136.21,136.01,136.09,8912.0
2019-05-31 12:30:00,136.08,136.33,136.01,136.33,8141.0,136.08,136.33,136.01,136.33,8141.0
2019-05-31 12:35:00,136.26,136.42,136.26,136.38,6837.0,136.26,136.42,136.26,136.38,6837.0
2019-05-31 12:40:00,136.42,136.47,136.22,136.33,8487.0,136.42,136.47,136.22,136.33,8487.0
2019-05-31 12:45:00,136.29,136.54,136.29,136.29,3461.0,136.29,136.54,136.29,136.29,3461.0
2019-05-31 12:50:00,136.24,136.39,136.24,136.31,6940.0,136.24,136.39,136.24,136.31,6940.0
2019-05-31 12:55:00,136.3,136.32,136.11,136.26,5011.0,136.3,136.32,136.11,136.26,5011.0
2019-05-31 13:00:00,136.27,136.39,136.24,136.3,2065.0,136.27,136.39,136.24,136.3,2065.0
2019-05-31 13:05:00,136.39,136.42,136.35,136.38,2906.0,136.39,136.42,136.35,136.38,2906.0
2019-05-31 13:10:00,136.53,136.84,136.53,136.83,1200.0,136.53,136.84,136.53,136.83,1200.0
2019-05-31 13:15:00,136.84,136.87,136.75,136.83,3774.0,136.84,136.87,136.75,136.83,3774.0
2019-05-31 13:20:00,136.81,136.96,136.81,136.86,1301.0,136.81,136.96,136.81,136.86,1301.0
2019-05-31 13:25:00,136.81,136.89,136.72,136.89,3900.0,136.81,136.89,136.72,136.89,3900.0
2019-05-31 13:30:00,136.84,136.89,136.8,136.84,1500.0,136.84,136.89,136.8,136.84,1500.0
2019-05-31 13:35:00,136.83,136.86,136.73,136.78,2272.0,136.83,136.86,136.73,136.78,2272.0
2019-05-31 13:40:00,136.72,136.75,136.64,136.75,3100.0,136.72,136.75,136.64,136.75,3100.0
2019-05-31 13:45:00,136.78,136.94,136.77,136.91,3503.0,136.78,136.94,136.77,136.91,3503.0
2019-05-31 13:50:00,136.88,136.88,136.64,136.76,2060.0,136.88,136.88,136.64,136.76,2060.0
2019-05-31 13:55:00,136.81,136.81,136.79,136.81,600.0,136.81,136.81,136.79,136.81,600.0
2019-05-31 14:00:00,136.78,136.88,136.69,136.7,3755.0,136.78,136.88,136.69,136.7,3755.0
2019-05-31 14:05:00,136.67,136.7,136.57,136.64,3700.0,136.67,136.7,136.57,136.64,3700.0
2019-05-31 14:10:00,136.69,136.73,136.54,136.54,6614.0,136.69,136.73,136.54,136.54,6614.0
2019-05-31 14:15:00,136.49,136.51,136.38,136.41,2500.0,136.49,136.51,136.38,136.41,2500.0
2019-05-31 14:20:00,136.36,136.57,136.36,136.54,3932.0,136.36,136.57,136.36,136.54,3932.0
2019-05-31 14:25:00,136.49,136.52,136.46,136.46,1178.0,136.49,136.52,136.46,136.46,1178.0
2019-05-31 14:30:00,136.43,136.48,136.35,136.38,3569.0,136.43,136.48,136.35,136.38,3569.0
2019-05-31 14:35:00,136.38,136.46,136.28,136.31,2504.0,136.38,136.46,136.28,136.31,2504.0
2019-05-31 14:40:00,136.39,136.69,136.37,136.67,4283.0,136.39,136.69,136.37,136.67,4283.0
2019-05-31 14:45:00,136.67,136.71,136.5,136.5,4532.0,136.67,136.71,136.5,136.5,4532.0
2019-05-31 14:50:00,136.55,136.62,136.5,136.62,2900.0,136.55,136.62,136.5,136.62,2900.0
2019-05-31 14:55:00,136.53,136.53,136.43,136.47,2017.0,136.53,136.53,136.43,136.47,2017.0
2019-05-31 15:00:00,136.43,136.44,136.25,136.25,5403.0,136.43,136.44,136.25,136.25,5403.0
2019-05-31 15:05:00,136.33,136.41,136.28,136.41,2100.0,136.33,136.41,136.28,136.41,2100.0
2019-05-31 15:10:00,136.38,136.49,136.36,136.42,3700.0,136.38,136.49,136.36,136.42,3700.0
2019-05-31 15:15:00,136.43,136.43,136.26,136.32,6337.0,136.43,136.43,136.26,136.32,6337.0
2019-05-31 15:20:00,136.31,136.35,136.08,136.35,16851.0,136.31,136.35,136.08,136.35,16851.0
2019-05-31 15:25:00,136.28,136.31,136.11,136.27,7320.0,136.28,136.31,136.11,136.27,7320.0
2019-05-31 15:30:00,136.24,136.24,136.02,136.08,9501.0,136.24,136.24,136.02,136.08,9501.0
2019-05-31 15:35:00,136.06,136.14,135.88,135.88,15706.0,136.06,136.14,135.88,135.88,15706.0
2019-05-31 15:40:00,135.91,136.02,135.89,135.99,14773.0,135.91,136.02,135.89,135.99,14773.0
2019-05-31 15:45:00,136.02,136.19,135.99,136.11,20840.0,136.02,136.19,135.99,136.11,20840.0
2019-05-31 15:50:00,136.14,136.15,135.85,135.91,28726.0,136.14,136.15,135.85,135.91,28726.0
2019-05-31 15:55:00,135.91,135.96,135.65,135.84,72565.0,135.91,135.96,135.65,135.84,72565.0
2019-06-03 09:30:00,136.32,137.14,135.32,137.14,10230.0,136.32,137.14,135.32,137.14,10230.0
2019-06-03 09:35:00,137.16,138.0,137.12,137.12,6386.0,137.16,138.0,137.12,137.12,6386.0
2019-06-03 09:40:00,137.14,137.31,137.02,137.17,3616.0,137.14,137.31,137.02,137.17,3616.0
2019-06-03 09:45:00,137.01,137.01,136.07,136.2,2025.0,137.01,137.01,136.07,136.2,2025.0
2019-06-03 09:50:00,136.19,136.28,135.62,135.66,10187.0,136.19,136.28,135.62,135.66,10187.0
2019-06-03 09:55:00,135.55,135.55,135.0,135.05,5645.0,135.55,135.55,135.0,135.05,5645.0
2019-06-03 10:00:00,135.0,135.03,134.61,134.95,16504.0,135.0,135.03,134.61,134.95,16504.0
2019-06-03 10:05:00,135.01,135.33,134.9,135.21,42702.0,135.01,135.33,134.9,135.21,42702.0
2019-06-03 10:10:00,135.27,135.49,135.2,135.35,15129.0,135.27,135.49,135.2,135.35,15129.0
2019-06-03 10:15:00,135.31,135.58,135.17,135.55,13265.0,135.31,135.58,135.17,135.55,13265.0
2019-06-03 10:20:00,135.56,135.64,135.38,135.55,13149.0,135.56,135.64,135.38,135.55,13149.0
2019-06-03 10:25:00,135.51,135.9,135.51,135.79,11506.0,135.51,135.9,135.51,135.79,11506.0
2019-06-03 10:30:00,135.81,135.87,135.58,135.84,7040.0,135.81,135.87,135.58,135.84,7040.0
2019-06-03 10:35:00,135.82,135.82,135.61,135.77,4750.0,135.82,135.82,135.61,135.77,4750.0
2019-06-03 10:40:00,135.79,135.99,135.67,135.85,6515.0,135.79,135.99,135.67,135.85,6515.0
2019-06-03 10:45:00,135.86,135.98,135.64,135.64,6158.0,135.86,135.98,135.64,135.64,6158.0
2019-06-03 10:50:00,135.64,135.64,135.42,135.49,10396.0,135.64,135.64,135.42,135.49,10396.0
2019-06-03 10:55:00,135.49,135.79,135.45,135.69,7790.0,135.49,135.79,135.45,135.69,7790.0
2019-06-03 11:00:00,135.71,135.78,135.6,135.68,10416.0,135.71,135.78,135.6,135.68,10416.0
2019-06-03 11:05:00,135.69,135.7,135.41,135.68,15189.0,135.69,135.7,135.41,135.68,15189.0
2019-06-03 11:10:00,135.6,135.74,135.6,135.65,10700.0,135.6,135.74,135.6,135.65,10700.0
2019-06-03 11:15:00,135.65,135.8,135.43,135.77,9912.0,135.65,135.8,135.43,135.77,9912.0
2019-06-03 11:20:00,135.74,136.07,135.71,136.04,29843.0,135.74,136.07,135.71,136.04,29843.0
2019-06-03 11:25:00,136.02,136.05,135.92,136.03,27985.0,136.02,136.05,135.92,136.03,27985.0
2019-06-03 11:30:00,135.98,136.04,135.73,135.79,15178.0,135.98,136.04,135.73,135.79,15178.0
2019-06-03 11:35:00,135.76,135.76,135.5,135.52,8714.0,135.76,135.76,135.5,135.52,8714.0
2019-06-03 11:40:00,135.5,135.53,135.14,135.52,13581.0,135.5,135.53,135.14,135.52,13581.0
2019-06-03 11:45:00,135.49,135.49,134.93,134.94,6595.0,135.49,135.49,134.93,134.94,6595.0
2019-06-03 11:50:00,134.94,135.09,134.84,135.07,29795.0,134.94,135.09,134.84,135.07,29795.0
2019-06-03 11:55:00,135.13,135.28,134.91,135.04,17871.0,135.13,135.28,134.91,135.04,17871.0
2019-06-03 12:00:00,135.06,135.3,134.98,135.14,18178.0,135.06,135.3,134.98,135.14,18178.0
2019-06-03 12:05:00,135.16,135.17,134.86,134.94,7683.0,135.16,135.17,134.86,134.94,7683.0
2019-06-03 12:10:00,134.94,135.01,134.7,134.74,6934.0,134.94,135.01,134.7,134.74,6934.0
2019-06-03 12:15:00,134.68,134.68,134.36,134.47,5375.0,134.68,134.68,134.36,134.47,5375.0
2019-06-03 12:20:00,134.45,134.57,134.35,134.35,4100.0,134.45,134.57,134.35,134.35,4100.0
2019-06-03 12:25:00,134.27,134.39,134.25,134.35,4302.0,134.27,134.39,134.25,134.35,4302.0
2019-06-03 12:30:00,134.33,134.46,134.16,134.17,9226.0,134.33,134.46,134.16,134.17,9226.0
2019-06-03 12:35:00,134.22,134.49,134.22,134.49,3400.0,134.22,134.49,134.22,134.49,3400.0
2019-06-03 12:40:00,134.48,134.68,134.42,134.65,8665.0,134.48,134.68,134.42,134.65,8665.0
2019-06-03 12:45:00,134.63,134.8,134.55,134.8,11900.0,134.63,134.8,134.55,134.8,11900.0
2019-06-03 12:50:00,134.78,134.78,134.5,134.67,26640.0,134.78,134.78,134.5,134.67,26640.0
2019-06-03 12:55:00,134.69,134.82,134.6,134.64,8224.0,134.69,134.82,134.6,134.64,8224.0
2019-06-03 13:00:00,134.65,134.71,134.04,134.44,45621.0,134.65,134.71,134.04,134.44,45621.0
2019-06-03 13:05:00,134.43,134.44,134.26,134.44,12044.0,134.43,134.44,134.26,134.44,12044.0
2019-06-03 13:10:00,134.39,134.44,134.19,134.39,10200.0,134.39,134.44,134.19,134.39,10200.0
2019-06-03 13:15:00,134.33,134.4,134.14,134.14,9861.0,134.33,134.4,134.14,134.14,9861.0
2019-06-03 13:20:00,134.18,134.22,134.0,134.15,5776.0,134.18,134.22,134.0,134.15,5776.0
2019-06-03 13:25:00,134.15,134.79,134.14,134.48,16210.0,134.15,134.79,134.14,134.48,16210.0
2019-06-03 13:30:00,134.5,134.54,134.13,134.48,27375.0,134.5,134.54,134.13,134.48,27375.0
2019-06-03 13:35:00,134.51,134.72,134.31,134.64,24931.0,134.51,134.72,134.31,134.64,24931.0
2019-06-03 13:40:00,134.69,134.98,134.52,134.79,13877.0,134.69,134.98,134.52,134.79,13877.0
2019-06-03 13:45:00,134.76,134.85,134.56,134.56,10883.0,134.76,134.85,134.56,134.56,10883.0
2019-06-03 13:50:00,134.66,134.71,134.41,134.42,9659.0,134.66,134.71,134.41,134.42,9659.0
2019-06-03 13:55:00,134.51,134.8,134.5,134.8,2579.0,134.51,134.8,134.5,134.8,2579.0
2019-06-03 14:00:00,134.81,134.98,134.7,134.91,2997.0,134.81,134.98,134.7,134.91,2997.0
2019-06-03 14:05:00,134.93,135.06,134.83,135.06,1400.0,134.93,135.06,134.83,135.06,1400.0
2019-06-03 14:10:00,135.02,135.02,134.8,134.83,1100.0,135.02,135.02,134.8,134.83,1100.0
2019-06-03 14:15:00,134.74,134.74,134.6,134.6,7807.0,134.74,134.74,134.6,134.6,7807.0
2019-06-03 14:20:00,134.54,134.62,134.39,134.49,12114.0,134.54,134.62,134.39,134.49,12114.0
2019-06-03 14:25:00,134.5,134.55,134.42,134.48,5401.0,134.5,134.55,134.42,134.48,5401.0
2019-06-03 14:30:00,134.52,134.6,134.14,134.14,7196.0,134.52,134.6,134.14,134.14,7196.0
2019-06-03 14:35:00,134.16,134.2,133.99,134.05,5967.0,134.16,134.2,133.99,134.05,5967.0
2019-06-03 14:40:00,134.06,134.14,133.93,134.02,15955.0,134.06,134.14,133.93,134.02,15955.0
2019-06-03 14:45:00,134.0,134.14,133.89,133.93,14832.0,134.0,134.14,133.89,133.93,14832.0
2019-06-03 14:50:00,133.84,133.9,133.61,133.7,9400.0,133.84,133.9,133.61,133.7,9400.0
2019-06-03 14:55:00,133.75,133.79,133.54,133.67,4532.0,133.75,133.79,133.54,133.67,4532.0
2019-06-03 15:00:00,133.64,133.64,133.29,133.29,3600.0,133.64,133.64,133.29,133.29,3600.0
2019-06-03 15:05:00,133.28,133.41,133.2,133.2,8696.0,133.28,133.41,133.2,133.2,8696.0
2019-06-03 15:10:00,133.13,133.3,132.99,133.29,10739.0,133.13,133.3,132.99,133.29,10739.0
2019-06-03 15:15:00,133.3,133.45,133.19,133.3,14883.0,133.3,133.45,133.19,133.3,14883.0
2019-06-03 15:20:00,133.28,133.48,133.26,133.26,28052.0,133.28,133.48,133.26,133.26,28052.0
2019-06-03 15:25:00,133.2,133.29,132.86,132.96,20137.0,133.2,133.29,132.86,132.96,20137.0
2019-06-03 15:30:00,132.95,133.06,132.81,133.0,41377.0,132.95,133.06,132.81,133.0,41377.0
2019-06-03 15:35:00,133.0,133.15,132.92,133.01,35445.0,133.0,133.15,132.92,133.01,35445.0
2019-06-03 15:40:00,133.0,133.19,133.0,133.17,34301.0,133.0,133.19,133.0,133.17,34301.0
2019-06-03 15:45:00,133.2,133.48,133.08,133.14,35516.0,133.2,133.48,133.08,133.14,35516.0
2019-06-03 15:50:00,133.19,133.37,132.97,133.1,101009.0,133.19,133.37,132.97,133.1,101009.0
2019-06-03 15:55:00,133.08,133.33,132.9,132.98,130191.0,133.08,133.33,132.9,132.98,130191.0
2019-06-04 09:30:00,133.43,134.26,133.43,133.61,24151.0,133.43,134.26,133.43,133.61,24151.0
2019-06-04 09:35:00,133.7,133.73,132.96,133.03,44086.0,133.7,133.73,132.96,133.03,44086.0
2019-06-04 09:40:00,133.03,133.26,132.64,133.25,23535.0,133.03,133.26,132.64,133.25,23535.0
2019-06-04 09:45:00,133.28,133.52,133.2,133.34,27401.0,133.28,133.52,133.2,133.34,27401.0
2019-06-04 09:50:00,133.34,133.77,133.33,133.62,25648.0,133.34,133.77,133.33,133.62,25648.0
2019-06-04 09:55:00,133.6,134.08,133.45,133.46,37526.0,133.6,134.08,133.45,133.46,37526.0
2019-06-04 10:00:00,133.5,133.85,133.49,133.68,14140.0,133.5,133.85,133.49,133.68,14140.0
2019-06-04 10:05:00,133.61,133.61,132.88,132.9,8100.0,133.61,133.61,132.88,132.9,8100.0
2019-06-04 10:10:00,132.97,133.27,132.85,133.03,16067.0,132.97,133.27,132.85,133.03,16067.0
2019-06-04 10:15:00,133.14,133.23,133.04,133.05,13929.0,133.14,133.23,133.04,133.05,13929.0
2019-06-04 10:20:00,133.05,133.22,133.0,133.09,10799.0,133.05,133.22,133.0,133.09,10799.0
2019-06-04 10:25:00,133.05,133.69,133.05,133.53,18490.0,133.05,133.69,133.05,133.53,18490.0
2019-06-04 10:30:00,133.58,133.63,133.4,133.47,23118.0,133.58,133.63,133.4,133.47,23118.0
2019-06-04 10:35:00,133.46,133.56,133.39,133.41,35124.0,133.46,133.56,133.39,133.41,35124.0
2019-06-04 10:40:00,133.4,133.42,133.1,133.19,11971.0,133.4,133.42,133.1,133.19,11971.0
2019-06-04 10:45:00,133.13,133.14,132.9,132.93,15284.0,133.13,133.14,132.9,132.93,15284.0
2019-06-04 10:50:00,132.95,132.99,132.54,132.54,5289.0,132.95,132.99,132.54,132.54,5289.0
2019-06-04 10:55:00,132.5,132.68,132.18,132.45,30476.0,132.5,132.68,132.18,132.45,30476.0
2019-06-04 11:00:00,132.45,133.06,132.45,133.02,24511.0,132.45,133.06,132.45,133.02,24511.0
2019-06-04 11:05:00,133.02,133.12,132.32,132.65,64702.0,133.02,133.12,132.32,132.65,64702.0
2019-06-04 11:10:00,132.71,132.71,132.31,132.31,21616.0,132.71,132.71,132.31,132.31,21616.0
2019-06-04 11:15:00,132.3,132.49,132.12,132.12,22763.0,132.3,132.49,132.12,132.12,22763.0
2019-06-04 11:20:00,132.14,132.22,131.93,131.99,39714.0,132.14,132.22,131.93,131.99,39714.0
2019-06-04 11:25:00,131.96,132.17,131.87,132.08,29705.0,131.96,132.17,131.87,132.08,29705.0
2019-06-04 11:30:00,132.06,132.65,132.01,132.59,23959.0,132.06,132.65,132.01,132.59,23959.0
2019-06-04 11:35:00,132.59,132.63,132.3,132.36,22131.0,132.59,132.63,132.3,132.36,22131.0
2019-06-04 11:40:00,132.34,133.05,132.34,132.98,10836.0,132.34,133.05,132.34,132.98,10836.0
2019-06-04 11:45:00,133.04,133.34,132.96,133.25,11875.0,133.04,133.34,132.96,133.25,11875.0
2019-06-04 11:50:00,133.34,133.35,133.21,133.26,5250.0,133.34,133.35,133.21,133.26,5250.0
2019-06-04 11:55:00,133.23,133.41,133.17,133.35,4756.0,133.23,133.41,133.17,133.35,4756.0
2019-06-04 12:00:00,133.33,133.41,133.24,133.29,3611.0,133.33,133.41,133.24,133.29,3611.0
2019-06-04 12:05:00,133.25,133.35,133.21,133.33,5100.0,133.25,133.35,133.21,133.33,5100.0
2019-06-04 12:10:00,133.35,133.35,133.16,133.29,8404.0,133.35,133.35,133.16,133.29,8404.0
2019-06-04 12:15:00,133.25,133.33,133.16,133.31,4436.0,133.25,133.33,133.16,133.31,4436.0
2019-06-04 12:20:00,133.29,133.34,133.24,133.29,4201.0,133.29,133.34,133.24,133.29,4201.0
2019-06-04 12:25:00,133.34,133.45,133.27,133.45,5574.0,133.34,133.45,133.27,133.45,5574.0
2019-06-04 12:30:00,133.52,133.57,133.24,133.35,6700.0,133.52,133.57,133.24,133.35,6700.0
2019-06-04 12:35:00,133.32,133.38,133.26,133.28,3600.0,133.32,133.38,133.26,133.28,3600.0
2019-06-04 12:40:00,133.25,133.53,133.25,133.53,3250.0,133.25,133.53,133.25,133.53,3250.0
2019-06-04 12:45:00,133.5,133.84,133.5,133.84,13600.0,133.5,133.84,133.5,133.84,13600.0
2019-06-04 12:50:00,133.84,133.98,133.82,133.97,3600.0,133.84,133.98,133.82,133.97,3600.0
2019-06-04 12:55:00,134.01,134.06,133.96,133.99,6111.0,134.01,134.06,133.96,133.99,6111.0
2019-06-04 13:00:00,133.99,134.11,133.98,134.08,2830.0,133.99,134.11,133.98,134.08,2830.0
2019-06-04 13:05:00,134.12,134.22,134.11,134.16,1840.0,134.12,134.22,134.11,134.16,1840.0
2019-06-04 13:10:00,134.18,134.27,134.18,134.24,2339.0,134.18,134.27,134.18,134.24,2339.0
2019-06-04 13:15:00,134.22,134.34,134.13,134.33,8615.0,134.22,134.34,134.13,134.33,8615.0
2019-06-04 13:20:00,134.34,134.37,134.15,134.37,7202.0,134.34,134.37,134.15,134.37,7202.0
2019-06-04 13:25:00,134.37,134.37,134.29,134.33,3306.0,134.37,134.37,134.29,134.33,3306.0
2019-06-04 13:30:00,134.35,134.56,134.31,134.56,5940.0,134.35,134.56,134.31,134.56,5940.0
2019-06-04 13:35:00,134.5,134.61,134.23,134.29,12713.0,134.5,134.61,134.23,134.29,12713.0
2019-06-04 13:40:00,134.28,134.47,134.26,134.43,5231.0,134.28,134.47,134.26,134.43,5231.0
2019-06-04 13:45:00,134.38,134.42,134.32,134.32,3101.0,134.38,134.42,134.32,134.32,3101.0
2019-06-04 13:50:00,134.34,134.38,134.24,134.25,5175.0,134.34,134.38,134.24,134.25,5175.0
2019-06-04 13:55:00,134.23,134.38,134.23,134.34,4600.0,134.23,134.38,134.23,134.34,4600.0
2019-06-04 14:00:00,134.33,134.34,134.22,134.34,5060.0,134.33,134.34,134.22,134.34,5060.0
2019-06-04 14:05:00,134.29,134.29,134.09,134.15,3400.0,134.29,134.29,134.09,134.15,3400.0
2019-06-04 14:10:00,134.18,134.38,134.18,134.31,6559.0,134.18,134.38,134.18,134.31,6559.0
2019-06-04 14:15:00,134.31,134.34,134.16,134.19,6614.0,134.31,134.34,134.16,134.19,6614.0
2019-06-04 14:20:00,134.17,134.3,134.15,134.24,8639.0,134.17,134.3,134.15,134.24,8639.0
2019-06-04 14:25:00,134.27,134.28,134.16,134.21,9132.0,134.27,134.28,134.16,134.21,9132.0
2019-06-04 14:30:00,134.21,134.22,134.11,134.19,13668.0,134.21,134.22,134.11,134.19,13668.0
2019-06-04 14:35:00,134.2,134.34,134.11,134.34,12328.0,134.2,134.34,134.11,134.34,12328.0
2019-06-04 14:40:00,134.34,134.39,134.22,134.34,39625.0,134.34,134.39,134.22,134.34,39625.0
2019-06-04 14:45:00,134.28,134.62,134.26,134.59,50939.0,134.28,134.62,134.26,134.59,50939.0
2019-06-04 14:50:00,134.58,134.58,134.42,134.58,6800.0,134.58,134.58,134.42,134.58,6800.0
2019-06-04 14:55:00,134.59,134.7,134.58,134.58,17385.0,134.59,134.7,134.58,134.58,17385.0
2019-06-04 15:00:00,134.57,134.82,134.55,134.82,13705.0,134.57,134.82,134.55,134.82,13705.0
2019-06-04 15:05:00,134.83,135.1,134.77,135.08,19568.0,134.83,135.1,134.77,135.08,19568.0
2019-06-04 15:10:00,135.08,135.1,134.97,135.05,9700.0,135.08,135.1,134.97,135.05,9700.0
2019-06-04 15:15:00,135.05,135.11,134.99,135.11,11442.0,135.05,135.11,134.99,135.11,11442.0
2019-06-04 15:20:00,135.14,135.16,135.05,135.14,13718.0,135.14,135.16,135.05,135.14,13718.0
2019-06-04 15:25:00,135.15,135.2,135.02,135.15,12139.0,135.15,135.2,135.02,135.15,12139.0
2019-06-04 15:30:00,135.15,135.22,135.03,135.22,12498.0,135.15,135.22,135.03,135.22,12498.0
2019-06-04 15:35:00,135.21,135.29,135.13,135.27,19931.0,135.21,135.29,135.13,135.27,19931.0
2019-06-04 15:40:00,135.28,135.28,135.1,135.17,18778.0,135.28,135.28,135.1,135.17,18778.0
2019-06-04 15:45:00,135.16,135.51,135.11,135.51,34350.0,135.16,135.51,135.11,135.51,34350.0
2019-06-04 15:50:00,135.51,135.6,135.09,135.59,68501.0,135.51,135.6,135.09,135.59,68501.0
2019-06-04 15:55:00,135.57,135.74,135.47,135.63,95570.0,135.57,135.74,135.47,135.63,95570.0
2019-06-05 09:30:00,136.93,137.2,136.09,137.05,13418.0,136.93,137.2,136.09,137.05,13418.0
2019-06-05 09:35:00,137.3,137.64,137.25,137.32,12234.0,137.3,137.64,137.25,137.32,12234.0
2019-06-05 09:40:00,137.31,137.53,137.17,137.5,2867.0,137.31,137.53,137.17,137.5,2867.0
2019-06-05 09:45:00,137.56,137.93,137.48,137.79,9707.0,137.56,137.93,137.48,137.79,9707.0
2019-06-05 09:50:00,137.84,137.84,136.93,137.0,4700.0,137.84,137.84,136.93,137.0,4700.0
2019-06-05 09:55:00,137.14,137.51,137.07,137.38,6703.0,137.14,137.51,137.07,137.38,6703.0
2019-06-05 10:00:00,137.44,137.54,136.9,136.9,6580.0,137.44,137.54,136.9,136.9,6580.0
2019-06-05 10:05:00,137.02,137.18,136.92,137.08,8625.0,137.02,137.18,136.92,137.08,8625.0
2019-06-05 10:10:00,137.12,137.12,136.84,136.88,9082.0,137.12,137.12,136.84,136.88,9082.0
2019-06-05 10:15:00,136.83,137.2,136.82,137.16,14490.0,136.83,137.2,136.82,137.16,14490.0
2019-06-05 10:20:00,137.17,137.21,136.75,136.79,12414.0,137.17,137.21,136.75,136.79,12414.0
2019-06-05 10:25:00,136.88,137.04,136.78,136.87,3671.0,136.88,137.04,136.78,136.87,3671.0
2019-06-05 10:30:00,136.87,136.97,136.78,136.97,7283.0,136.87,136.97,136.78,136.97,7283.0
2019-06-05 10:35:00,136.93,137.11,136.81,137.11,5478.0,136.93,137.11,136.81,137.11,5478.0
2019-06-05 10:40:00,137.08,137.21,137.03,137.18,12321.0,137.08,137.21,137.03,137.18,12321.0
2019-06-05 10:45:00,137.19,137.29,137.13,137.16,9965.0,137.19,137.29,137.13,137.16,9965.0
2019-06-05 10:50:00,137.19,137.26,137.1,137.21,25726.0,137.19,137.26,137.1,137.21,25726.0
2019-06-05 10:55:00,137.23,137.32,136.93,137.08,8686.0,137.23,137.32,136.93,137.08,8686.0
2019-06-05 11:00:00,137.09,137.1,136.95,137.06,4302.0,137.09,137.1,136.95,137.06,4302.0
2019-06-05 11:05:00,137.08,137.18,136.77,136.84,6859.0,137.08,137.18,136.77,136.84,6859.0
2019-06-05 11:10:00,136.84,137.0,136.81,136.97,3190.0,136.84,137.0,136.81,136.97,3190.0
2019-06-05 11:15:00,136.96,137.01,136.78,136.89,7849.0,136.96,137.01,136.78,136.89,7849.0
2019-06-05 11:20:00,136.89,137.03,136.89,137.0,4400.0,136.89,137.03,136.89,137.0,4400.0
2019-06-05 11:25:00,137.01,137.23,136.92,137.19,5913.0,137.01,137.23,136.92,137.19,5913.0
2019-06-05 11:30:00,137.19,137.28,136.97,136.97,4728.0,137.19,137.28,136.97,136.97,4728.0
2019-06-05 11:35:00,137.05,137.08,136.94,136.99,5073.0,137.05,137.08,136.94,136.99,5073.0
2019-06-05 11:40:00,136.97,136.99,136.79,136.79,4900.0,136.97,136.99,136.79,136.79,4900.0
2019-06-05 11:45:00,136.78,136.88,136.71,136.77,5000.0,136.78,136.88,136.71,136.77,5000.0
2019-06-05 11:50:00,136.78,137.36,136.77,137.34,52857.0,136.78,137.36,136.77,137.34,52857.0
2019-06-05 11:55:00,137.34,137.61,137.34,137.56,121972.0,137.34,137.61,137.34,137.56,121972.0
2019-06-05 12:00:00,137.62,137.78,137.54,137.57,8682.0,137.62,137.78,137.54,137.57,8682.0
2019-06-05 12:05:00,137.6,137.8,137.58,137.72,7238.0,137.6,137.8,137.58,137.72,7238.0
2019-06-05 12:10:00,137.74,137.81,137.62,137.8,6400.0,137.74,137.81,137.62,137.8,6400.0
2019-06-05 12:15:00,137.76,137.89,137.65,137.86,7483.0,137.76,137.89,137.65,137.86,7483.0
2019-06-05 12:20:00,137.9,138.04,137.9,137.99,3358.0,137.9,138.04,137.9,137.99,3358.0
2019-06-05 12:25:00,137.99,138.05,137.81,138.02,13612.0,137.99,138.05,137.81,138.02,13612.0
2019-06-05 12:30:00,138.02,138.08,137.73,137.84,4883.0,138.02,138.08,137.73,137.84,4883.0
2019-06-05 12:35:00,137.8,137.99,137.8,137.99,1500.0,137.8,137.99,137.8,137.99,1500.0
2019-06-05 12:40:00,137.95,138.09,137.9,138.06,3532.0,137.95,138.09,137.9,138.06,3532.0
2019-06-05 12:45:00,138.09,138.12,137.86,137.92,3816.0,138.09,138.12,137.86,137.92,3816.0
2019-06-05 12:50:00,137.97,138.19,137.96,138.19,4455.0,137.97,138.19,137.96,138.19,4455.0
2019-06-05 12:55:00,138.13,138.18,137.98,137.99,3300.0,138.13,138.18,137.98,137.99,3300.0
2019-06-05 13:00:00,138.0,138.11,138.0,138.06,2500.0,138.0,138.11,138.0,138.06,2500.0
2019-06-05 13:05:00,138.08,138.19,138.07,138.19,2196.0,138.08,138.19,138.07,138.19,2196.0
2019-06-05 13:10:00,138.19,138.27,138.13,138.19,2700.0,138.19,138.27,138.13,138.19,2700.0
2019-06-05 13:15:00,138.17,138.21,138.01,138.18,3200.0,138.17,138.21,138.01,138.18,3200.0
2019-06-05 13:20:00,138.19,138.19,138.09,138.11,1300.0,138.19,138.19,138.09,138.11,1300.0
2019-06-05 13:25:00,138.11,138.18,138.11,138.14,1210.0,138.11,138.18,138.11,138.14,1210.0
2019-06-05 13:30:00,138.14,138.21,138.02,138.21,4020.0,138.14,138.21,138.02,138.21,4020.0
2019-06-05 13:35:00,138.2,138.24,138.13,138.16,3203.0,138.2,138.24,138.13,138.16,3203.0
2019-06-05 13:40:00,138.12,138.35,138.11,138.31,3256.0,138.12,138.35,138.11,138.31,3256.0
2019-06-05 13:45:00,138.37,138.37,138.29,138.33,3194.0,138.37,138.37,138.29,138.33,3194.0
2019-06-05 13:50:00,138.34,138.41,138.29,138.29,4605.0,138.34,138.41,138.29,138.29,4605.0
2019-06-05 13:55:00,138.29,138.36,138.26,138.35,28989.0,138.29,138.36,138.26,138.35,28989.0
2019-06-05 14:00:00,138.35,138.42,138.31,138.37,5130.0,138.35,138.42,138.31,138.37,5130.0
2019-06-05 14:05:00,138.42,138.63,138.42,138.6,5581.0,138.42,138.63,138.42,138.6,5581.0
2019-06-05 14:10:00,138.64,138.64,138.44,138.49,6925.0,138.64,138.64,138.44,138.49,6925.0
2019-06-05 14:15:00,138.44,138.46,138.29,138.38,5506.0,138.44,138.46,138.29,138.38,5506.0
2019-06-05 14:20:00,138.38,138.41,138.32,138.38,4324.0,138.38,138.41,138.32,138.38,4324.0
2019-06-05 14:25:00,138.36,138.47,138.31,138.45,8278.0,138.36,138.47,138.31,138.45,8278.0
2019-06-05 14:30:00,138.47,138.47,138.36,138.36,7393.0,138.47,138.47,138.36,138.36,7393.0
2019-06-05 14:35:00,138.37,138.52,138.36,138.4,9599.0,138.37,138.52,138.36,138.4,9599.0
2019-06-05 14:40:00,138.43,138.45,138.41,138.41,3885.0,138.43,138.45,138.41,138.41,3885.0
2019-06-05 14:45:00,138.44,138.51,138.28,138.36,8974.0,138.44,138.51,138.28,138.36,8974.0
2019-06-05 14:50:00,138.35,138.41,138.25,138.32,5100.0,138.35,138.41,138.25,138.32,5100.0
2019-06-05 14:55:00,138.28,138.39,138.23,138.23,8042.0,138.28,138.39,138.23,138.23,8042.0
2019-06-05 15:00:00,138.22,138.34,138.2,138.34,6137.0,138.22,138.34,138.2,138.34,6137.0
2019-06-05 15:05:00,138.34,138.4,138.31,138.37,8971.0,138.34,138.4,138.31,138.37,8971.0
2019-06-05 15:10:00,138.37,138.5,138.33,138.48,8443.0,138.37,138.5,138.33,138.48,8443.0
2019-06-05 15:15:00,138.47,138.57,138.38,138.55,6811.0,138.47,138.57,138.38,138.55,6811.0
2019-06-05 15:20:00,138.54,138.55,138.48,138.49,8224.0,138.54,138.55,138.48,138.49,8224.0
2019-06-05 15:25:00,138.47,138.52,138.3,138.3,12586.0,138.47,138.52,138.3,138.3,12586.0
2019-06-05 15:30:00,138.3,138.32,138.12,138.23,9896.0,138.3,138.32,138.12,138.23,9896.0
2019-06-05 15:35:00,138.27,138.27,138.05,138.17,11995.0,138.27,138.27,138.05,138.17,11995.0
2019-06-05 15:40:00,138.2,138.37,138.17,138.35,14258.0,138.2,138.37,138.17,138.35,14258.0
2019-06-05 15:45:00,138.35,138.57,138.34,138.47,22480.0,138.35,138.57,138.34,138.47,22480.0
2019-06-05 15:50:00,138.45,138.61,138.43,138.59,20385.0,138.45,138.61,138.43,138.59,20385.0
2019-06-05 15:55:00,138.59,138.64,138.09,138.2,61248.0,138.59,138.64,138.09,138.2,61248.0
2019-06-06 09:30:00,138.75,140.36,138.44,138.79,113629.0,138.75,140.36,138.44,138.79,113629.0
2019-06-06 09:35:00,138.82,138.87,138.51,138.79,5122.0,138.82,138.87,138.51,138.79,5122.0
2019-06-06 09:40:00,138.72,138.84,138.41,138.49,5420.0,138.72,138.84,138.41,138.49,5420.0
2019-06-06 09:45:00,138.45,138.75,138.45,138.67,6720.0,138.45,138.75,138.45,138.67,6720.0
2019-06-06 09:50:00,138.73,138.85,138.72,138.78,4515.0,138.73,138.85,138.72,138.78,4515.0
2019-06-06 09:55:00,138.85,138.93,138.71,138.81,5748.0,138.85,138.93,138.71,138.81,5748.0
2019-06-06 10:00:00,138.78,138.79,138.55,138.67,4063.0,138.78,138.79,138.55,138.67,4063.0
2019-06-06 10:05:00,138.72,138.96,138.72,138.77,6182.0,138.72,138.96,138.72,138.77,6182.0
2019-06-06 10:10:00,138.81,138.86,138.57,138.81,2765.0,138.81,138.86,138.57,138.81,2765.0
2019-06-06 10:15:00,138.87,139.01,138.87,138.94,4448.0,138.87,139.01,138.87,138.94,4448.0
2019-06-06 10:20:00,138.95,139.06,138.79,138.83,4977.0,138.95,139.06,138.79,138.83,4977.0
2019-06-06 10:25:00,138.84,138.86,138.55,138.55,7719.0,138.84,138.86,138.55,138.55,7719.0
2019-06-06 10:30:00,138.55,138.85,138.54,138.71,4125.0,138.55,138.85,138.54,138.71,4125.0
2019-06-06 10:35:00,138.74,138.79,138.67,138.75,900.0,138.74,138.79,138.67,138.75,900.0
2019-06-06 10:40:00,138.74,138.78,138.64,138.64,6573.0,138.74,138.78,138.64,138.64,6573.0
2019-06-06 10:45:00,138.58,138.68,138.45,138.67,5808.0,138.58,138.68,138.45,138.67,5808.0
2019-06-06 10:50:00,138.63,138.69,138.44,138.5,20564.0,138.63,138.69,138.44,138.5,20564.0
2019-06-06 10:55:00,138.52,138.52,138.34,138.41,4101.0,138.52,138.52,138.34,138.41,4101.0
2019-06-06 11:00:00,138.36,138.46,138.28,138.44,2411.0,138.36,138.46,138.28,138.44,2411.0
2019-06-06 11:05:00,138.41,138.8,138.41,138.67,8320.0,138.41,138.8,138.41,138.67,8320.0
2019-06-06 11:10:00,138.66,138.73,138.5,138.65,3300.0,138.66,138.73,138.5,138.65,3300.0
2019-06-06 11:15:00,138.65,138.67,138.55,138.6,5801.0,138.65,138.67,138.55,138.6,5801.0
2019-06-06 11:20:00,138.6,138.6,138.34,138.55,2465.0,138.6,138.6,138.34,138.55,2465.0
2019-06-06 11:25:00,138.5,138.67,138.5,138.66,2656.0,138.5,138.67,138.5,138.66,2656.0
2019-06-06 11:30:00,138.6,138.67,138.57,138.62,4381.0,138.6,138.67,138.57,138.62,4381.0
2019-06-06 11:35:00,138.58,138.59,138.42,138.42,2243.0,138.58,138.59,138.42,138.42,2243.0
2019-06-06 11:40:00,138.4,138.54,138.32,138.32,3114.0,138.4,138.54,138.32,138.32,3114.0
2019-06-06 11:45:00,138.25,138.36,138.13,138.13,2746.0,138.25,138.36,138.13,138.13,2746.0
2019-06-06 11:50:00,138.14,138.26,138.13,138.2,2100.0,138.14,138.26,138.13,138.2,2100.0
2019-06-06 11:55:00,138.16,138.19,138.09,138.17,1809.0,138.16,138.19,138.09,138.17,1809.0
2019-06-06 12:00:00,138.11,138.22,138.08,138.16,2724.0,138.11,138.22,138.08,138.16,2724.0
2019-06-06 12:05:00,138.15,138.15,137.96,138.01,3736.0,138.15,138.15,137.96,138.01,3736.0
2019-06-06 12:10:00,138.01,138.04,137.95,138.03,1300.0,138.01,138.04,137.95,138.03,1300.0
2019-06-06 12:15:00,138.07,138.14,138.03,138.11,4800.0,138.07,138.14,138.03,138.11,4800.0
2019-06-06 12:20:00,138.08,138.12,138.05,138.05,1400.0,138.08,138.12,138.05,138.05,1400.0
2019-06-06 12:25:00,138.01,138.01,137.89,137.9,2600.0,138.01,138.01,137.89,137.9,2600.0
2019-06-06 12:30:00,137.92,138.08,137.91,138.08,1800.0,137.92,138.08,137.91,138.08,1800.0
2019-06-06 12:35:00,138.04,138.04,137.86,137.86,1900.0,138.04,138.04,137.86,137.86,1900.0
2019-06-06 12:40:00,137.86,137.89,137.76,137.76,1600.0,137.86,137.89,137.76,137.76,1600.0
2019-06-06 12:45:00,137.81,138.06,137.81,138.04,4053.0,137.81,138.06,137.81,138.04,4053.0
2019-06-06 12:50:00,137.98,137.99,137.96,137.96,1500.0,137.98,137.99,137.96,137.96,1500.0
2019-06-06 12:55:00,137.94,137.94,137.84,137.84,2600.0,137.94,137.94,137.84,137.84,2600.0
2019-06-06 13:00:00,137.88,138.1,137.85,138.0,3150.0,137.88,138.1,137.85,138.0,3150.0
2019-06-06 13:05:00,138.02,138.02,137.91,137.91,2615.0,138.02,138.02,137.91,137.91,2615.0
2019-06-06 13:10:00,137.89,137.95,137.84,137.86,4474.0,137.89,137.95,137.84,137.86,4474.0
2019-06-06 13:15:00,137.82,137.82,137.62,137.62,4931.0,137.82,137.82,137.62,137.62,4931.0
2019-06-06 13:20:00,137.6,137.76,137.56,137.76,3233.0,137.6,137.76,137.56,137.76,3233.0
2019-06-06 13:25:00,137.7,137.72,137.62,137.67,1600.0,137.7,137.72,137.62,137.67,1600.0
2019-06-06 13:30:00,137.71,137.74,137.7,137.71,2200.0,137.71,137.74,137.7,137.71,2200.0
2019-06-06 13:35:00,137.69,137.79,137.68,137.78,3308.0,137.69,137.79,137.68,137.78,3308.0
2019-06-06 13:40:00,137.78,137.92,137.77,137.91,4209.0,137.78,137.92,137.77,137.91,4209.0
2019-06-06 13:45:00,137.91,137.94,137.88,137.88,2211.0,137.91,137.94,137.88,137.88,2211.0
2019-06-06 13:50:00,137.87,137.87,137.65,137.66,3100.0,137.87,137.87,137.65,137.66,3100.0
2019-06-06 13:55:00,137.71,137.71,137.62,137.62,613.0,137.71,137.71,137.62,137.62,613.0
2019-06-06 14:00:00,137.62,137.63,137.51,137.52,2346.0,137.62,137.63,137.51,137.52,2346.0
2019-06-06 14:05:00,137.52,137.52,137.4,137.46,2350.0,137.52,137.52,137.4,137.46,2350.0
2019-06-06 14:10:00,137.43,137.57,137.43,137.57,2800.0,137.43,137.57,137.43,137.57,2800.0
2019-06-06 14:15:00,137.58,137.61,137.52,137.6,2461.0,137.58,137.61,137.52,137.6,2461.0
2019-06-06 14:20:00,137.57,137.59,137.51,137.51,2100.0,137.57,137.59,137.51,137.51,2100.0
2019-06-06 14:25:00,137.48,137.48,137.27,137.33,1996.0,137.48,137.48,137.27,137.33,1996.0
2019-06-06 14:30:00,137.27,137.42,137.15,137.32,8904.0,137.27,137.42,137.15,137.32,8904.0
2019-06-06 14:35:00,137.33,137.4,137.29,137.37,4155.0,137.33,137.4,137.29,137.37,4155.0
2019-06-06 14:40:00,137.35,137.54,137.35,137.5,2581.0,137.35,137.54,137.35,137.5,2581.0
2019-06-06 14:45:00,137.48,137.48,137.37,137.41,2800.0,137.48,137.48,137.37,137.41,2800.0
2019-06-06 14:50:00,137.38,137.55,137.37,137.55,3200.0,137.38,137.55,137.37,137.55,3200.0
2019-06-06 14:55:00,137.5,137.55,137.45,137.45,2614.0,137.5,137.55,137.45,137.45,2614.0
2019-06-06 15:00:00,137.48,137.54,137.3,137.41,4558.0,137.48,137.54,137.3,137.41,4558.0
2019-06-06 15:05:00,137.41,137.59,137.41,137.49,5677.0,137.41,137.59,137.41,137.49,5677.0
2019-06-06 15:10:00,137.47,137.52,137.45,137.45,4245.0,137.47,137.52,137.45,137.45,4245.0
2019-06-06 15:15:00,137.45,137.65,137.4,137.62,3944.0,137.45,137.65,137.4,137.62,3944.0
2019-06-06 15:20:00,137.59,137.71,137.59,137.71,6623.0,137.59,137.71,137.59,137.71,6623.0
2019-06-06 15:25:00,137.72,137.76,137.66,137.75,7795.0,137.72,137.76,137.66,137.75,7795.0
2019-06-06 15:30:00,137.74,138.08,137.7,138.06,8547.0,137.74,138.08,137.7,138.06,8547.0
2019-06-06 15:35:00,138.07,138.1,137.83,137.94,12415.0,138.07,138.1,137.83,137.94,12415.0
2019-06-06 15:40:00,137.94,137.95,137.65,137.65,11570.0,137.94,137.95,137.65,137.65,11570.0
2019-06-06 15:45:00,137.65,137.72,137.58,137.69,21354.0,137.65,137.72,137.58,137.69,21354.0
2019-06-06 15:50:00,137.71,137.84,137.38,137.48,20441.0,137.71,137.84,137.38,137.48,20441.0
2019-06-06 15:55:00,137.48,137.56,137.28,137.48,53138.0,137.48,137.56,137.28,137.48,53138.0
2019-06-07 09:30:00,138.44,139.17,137.71,137.71,9528.0,138.44,139.17,137.71,137.71,9528.0
2019-06-07 09:35:00,137.94,138.46,137.9,138.44,4172.0,137.94,138.46,137.9,138.44,4172.0
2019-06-07 09:40:00,138.53,138.64,138.05,138.15,2400.0,138.53,138.64,138.05,138.15,2400.0
2019-06-07 09:45:00,138.04,138.26,137.99,138.01,4600.0,138.04,138.26,137.99,138.01,4600.0
2019-06-07 09:50:00,138.06,138.25,138.06,138.12,4795.0,138.06,138.25,138.06,138.12,4795.0
2019-06-07 09:55:00,138.13,138.43,138.0,138.43,49837.0,138.13,138.43,138.0,138.43,49837.0
2019-06-07 10:00:00,138.31,138.32,138.16,138.21,5030.0,138.31,138.32,138.16,138.21,5030.0
2019-06-07 10:05:00,138.17,138.22,137.89,137.93,1801.0,138.17,138.22,137.89,137.93,1801.0
2019-06-07 10:10:00,137.87,137.87,137.35,137.47,13641.0,137.87,137.87,137.35,137.47,13641.0
2019-06-07 10:15:00,137.4,137.5,137.15,137.24,10731.0,137.4,137.5,137.15,137.24,10731.0
2019-06-07 10:20:00,137.12,137.13,136.9,136.96,9434.0,137.12,137.13,136.9,136.96,9434.0
2019-06-07 10:25:00,136.96,137.51,136.89,137.51,39084.0,136.96,137.51,136.89,137.51,39084.0
2019-06-07 10:30:00,137.55,137.75,137.51,137.68,12211.0,137.55,137.75,137.51,137.68,12211.0
2019-06-07 10:35:00,137.69,137.98,137.65,137.93,6675.0,137.69,137.98,137.65,137.93,6675.0
2019-06-07 10:40:00,137.91,138.14,137.9,138.04,2738.0,137.91,138.14,137.9,138.04,2738.0
2019-06-07 10:45:00,138.06,138.21,138.05,138.11,1638.0,138.06,138.21,138.05,138.11,1638.0
2019-06-07 10:50:00,138.17,138.32,138.03,138.15,8464.0,138.17,138.32,138.03,138.15,8464.0
2019-06-07 10:55:00,138.17,138.33,138.15,138.24,3753.0,138.17,138.33,138.15,138.24,3753.0
2019-06-07 11:00:00,138.2,138.3,138.01,138.11,5100.0,138.2,138.3,138.01,138.11,5100.0
2019-06-07 11:05:00,138.04,138.04,137.8,137.9,4936.0,138.04,138.04,137.8,137.9,4936.0
2019-06-07 11:10:00,137.94,138.13,137.9,138.06,7624.0,137.94,138.13,137.9,138.06,7624.0
2019-06-07 11:15:00,138.07,138.23,138.03,138.19,3771.0,138.07,138.23,138.03,138.19,3771.0
2019-06-07 11:20:00,138.22,138.31,137.98,138.01,7974.0,138.22,138.31,137.98,138.01,7974.0
2019-06-07 11:25:00,138.0,138.0,137.75,137.83,1905.0,138.0,138.0,137.75,137.83,1905.0
2019-06-07 11:30:00,137.72,137.86,137.67,137.72,3297.0,137.72,137.86,137.67,137.72,3297.0
2019-06-07 11:35:00,137.9,137.92,137.75,137.75,2100.0,137.9,137.92,137.75,137.75,2100.0
2019-06-07 11:40:00,137.75,137.77,137.63,137.64,3578.0,137.75,137.77,137.63,137.64,3578.0
2019-06-07 11:45:00,137.64,137.73,137.62,137.71,1700.0,137.64,137.73,137.62,137.71,1700.0
2019-06-07 11:50:00,137.74,137.84,137.71,137.79,1637.0,137.74,137.84,137.71,137.79,1637.0
2019-06-07 11:55:00,137.83,137.88,137.78,137.88,2600.0,137.83,137.88,137.78,137.88,2600.0
2019-06-07 12:00:00,137.91,137.98,137.85,137.91,2500.0,137.91,137.98,137.85,137.91,2500.0
2019-06-07 12:05:00,137.88,138.0,137.87,137.97,2148.0,137.88,138.0,137.87,137.97,2148.0
2019-06-07 12:10:00,137.93,138.03,137.89,138.03,1500.0,137.93,138.03,137.89,138.03,1500.0
2019-06-07 12:15:00,138.04,138.08,137.95,138.06,2003.0,138.04,138.08,137.95,138.06,2003.0
2019-06-07 12:20:00,138.01,138.04,137.98,137.98,1200.0,138.01,138.04,137.98,137.98,1200.0
2019-06-07 12:25:00,137.97,138.02,137.97,137.98,1231.0,137.97,138.02,137.97,137.98,1231.0
2019-06-07 12:30:00,138.0,138.37,137.97,138.3,4326.0,138.0,138.37,137.97,138.3,4326.0
2019-06-07 12:35:00,138.3,138.31,138.15,138.15,900.0,138.3,138.31,138.15,138.15,900.0
2019-06-07 12:40:00,138.21,138.31,138.18,138.23,1600.0,138.21,138.31,138.18,138.23,1600.0
2019-06-07 12:45:00,138.23,138.23,138.11,138.11,2744.0,138.23,138.23,138.11,138.11,2744.0
2019-06-07 12:50:00,138.16,138.16,138.03,138.03,500.0,138.16,138.16,138.03,138.03,500.0
2019-06-07 12:55:00,138.04,138.1,137.91,138.0,5775.0,138.04,138.1,137.91,138.0,5775.0
2019-06-07 13:00:00,137.95,138.15,137.95,138.11,1700.0,137.95,138.15,137.95,138.11,1700.0
2019-06-07 13:05:00,138.09,138.1,137.94,137.94,1478.0,138.09,138.1,137.94,137.94,1478.0
2019-06-07 13:10:00,137.91,137.91,137.81,137.81,2000.0,137.91,137.91,137.81,137.81,2000.0
2019-06-07 13:15:00,137.82,137.95,137.82,137.94,11800.0,137.82,137.95,137.82,137.94,11800.0
2019-06-07 13:20:00,138.0,138.12,137.89,137.91,3100.0,138.0,138.12,137.89,137.91,3100.0
2019-06-07 13:25:00,137.92,138.05,137.91,138.05,2051.0,137.92,138.05,137.91,138.05,2051.0
2019-06-07 13:30:00,138.02,138.21,138.01,138.21,3522.0,138.02,138.21,138.01,138.21,3522.0
2019-06-07 13:35:00,138.21,138.32,138.19,138.32,800.0,138.21,138.32,138.19,138.32,800.0
2019-06-07 13:40:00,138.34,138.46,138.33,138.43,2691.0,138.34,138.46,138.33,138.43,2691.0
2019-06-07 13:45:00,138.39,138.49,138.37,138.49,5502.0,138.39,138.49,138.37,138.49,5502.0
2019-06-07 13:50:00,138.53,138.67,138.53,138.67,1726.0,138.53,138.67,138.53,138.67,1726.0
2019-06-07 13:55:00,138.65,138.67,138.5,138.57,4834.0,138.65,138.67,138.5,138.57,4834.0
2019-06-07 14:00:00,138.55,138.57,138.43,138.48,3400.0,138.55,138.57,138.43,138.48,3400.0
2019-06-07 14:05:00,138.44,138.62,138.43,138.61,3135.0,138.44,138.62,138.43,138.61,3135.0
2019-06-07 14:10:00,138.67,138.67,138.6,138.66,600.0,138.67,138.67,138.6,138.66,600.0
2019-06-07 14:15:00,138.64,138.66,138.57,138.66,3000.0,138.64,138.66,138.57,138.66,3000.0
2019-06-07 14:20:00,138.62,138.78,138.61,138.78,2331.0,138.62,138.78,138.61,138.78,2331.0
2019-06-07 14:25:00,138.83,138.83,138.72,138.79,2000.0,138.83,138.83,138.72,138.79,2000.0
2019-06-07 14:30:00,138.77,138.93,138.73,138.89,2500.0,138.77,138.93,138.73,138.89,2500.0
2019-06-07 14:35:00,138.93,138.97,138.89,138.97,5200.0,138.93,138.97,138.89,138.97,5200.0
2019-06-07 14:40:00,138.9,138.9,138.69,138.72,4700.0,138.9,138.9,138.69,138.72,4700.0
2019-06-07 14:45:00,138.74,138.77,138.5,138.52,2200.0,138.74,138.77,138.5,138.52,2200.0
2019-06-07 14:50:00,138.47,138.65,138.47,138.65,2901.0,138.47,138.65,138.47,138.65,2901.0
2019-06-07 14:55:00,138.63,138.63,138.55,138.58,2500.0,138.63,138.63,138.55,138.58,2500.0
2019-06-07 15:00:00,138.6,138.66,138.44,138.58,57667.0,138.6,138.66,138.44,138.58,57667.0
2019-06-07 15:05:00,138.58,138.66,138.51,138.61,3117.0,138.58,138.66,138.51,138.61,3117.0
2019-06-07 15:10:00,138.57,138.73,138.56,138.72,2975.0,138.57,138.73,138.56,138.72,2975.0
2019-06-07 15:15:00,138.75,138.78,138.69,138.72,16155.0,138.75,138.78,138.69,138.72,16155.0
2019-06-07 15:20:00,138.73,138.78,138.65,138.72,5042.0,138.73,138.78,138.65,138.72,5042.0
2019-06-07 15:25:00,138.77,138.9,138.77,138.8,2569.0,138.77,138.9,138.77,138.8,2569.0
2019-06-07 15:30:00,138.8,138.85,138.7,138.77,5400.0,138.8,138.85,138.7,138.77,5400.0
2019-06-07 15:35:00,138.76,138.88,138.75,138.82,10506.0,138.76,138.88,138.75,138.82,10506.0
2019-06-07 15:40:00,138.83,138.96,138.78,138.78,11703.0,138.83,138.96,138.78,138.78,11703.0
2019-06-07 15:45:00,138.76,138.85,138.66,138.8,11829.0,138.76,138.85,138.66,138.8,11829.0
2019-06-07 15:50:00,138.83,138.85,138.57,138.65,22125.0,138.83,138.85,138.57,138.65,22125.0
2019-06-07 15:55:00,138.65,138.77,138.58,138.74,55071.0,138.65,138.77,138.58,138.74,55071.0
2019-06-10 09:30:00,139.64,139.93,139.4,139.52,7370.0,139.64,139.93,139.4,139.52,7370.0
2019-06-10 09:35:00,139.39,139.39,138.82,138.82,53673.0,139.39,139.39,138.82,138.82,53673.0
2019-06-10 09:40:00,138.95,139.0,138.54,138.69,5502.0,138.95,139.0,138.54,138.69,5502.0
2019-06-10 09:45:00,138.74,139.15,138.6,138.6,8179.0,138.74,139.15,138.6,138.6,8179.0
2019-06-10 09:50:00,138.52,138.72,138.51,138.57,3800.0,138.52,138.72,138.51,138.57,3800.0
2019-06-10 09:55:00,138.5,139.0,138.5,139.0,7316.0,138.5,139.0,138.5,139.0,7316.0
2019-06-10 10:00:00,139.03,139.05,138.77,138.79,3900.0,139.03,139.05,138.77,138.79,3900.0
2019-06-10 10:05:00,138.85,139.05,138.8,138.94,4900.0,138.85,139.05,138.8,138.94,4900.0
2019-06-10 10:10:00,138.86,138.92,138.61,138.66,3400.0,138.86,138.92,138.61,138.66,3400.0
2019-06-10 10:15:00,138.58,138.81,138.58,138.73,5525.0,138.58,138.81,138.58,138.73,5525.0
2019-06-10 10:20:00,138.67,138.71,138.46,138.64,3745.0,138.67,138.71,138.46,138.64,3745.0
2019-06-10 10:25:00,138.67,138.72,138.61,138.69,8200.0,138.67,138.72,138.61,138.69,8200.0
2019-06-10 10:30:00,138.68,138.68,138.48,138.49,4952.0,138.68,138.68,138.48,138.49,4952.0
2019-06-10 10:35:00,138.54,138.64,138.48,138.58,5400.0,138.54,138.64,138.48,138.58,5400.0
2019-06-10 10:40:00,138.58,138.76,138.54,138.74,33831.0,138.58,138.76,138.54,138.74,33831.0
2019-06-10 10:45:00,138.72,138.72,138.42,138.47,4849.0,138.72,138.72,138.42,138.47,4849.0
2019-06-10 10:50:00,138.42,138.56,138.38,138.49,4631.0,138.42,138.56,138.38,138.49,4631.0
2019-06-10 10:55:00,138.47,138.47,138.21,138.28,4200.0,138.47,138.47,138.21,138.28,4200.0
2019-06-10 11:00:00,138.28,138.37,138.23,138.29,3486.0,138.28,138.37,138.23,138.29,3486.0
2019-06-10 11:05:00,138.27,138.36,138.22,138.36,8102.0,138.27,138.36,138.22,138.36,8102.0
2019-06-10 11:10:00,138.38,138.48,138.19,138.26,94869.0,138.38,138.48,138.19,138.26,94869.0
2019-06-10 11:15:00,138.27,138.78,138.23,138.78,27951.0,138.27,138.78,138.23,138.78,27951.0
2019-06-10 11:20:00,138.75,138.84,138.59,138.71,3485.0,138.75,138.84,138.59,138.71,3485.0
2019-06-10 11:25:00,138.75,138.84,138.72,138.81,4718.0,138.75,138.84,138.72,138.81,4718.0
2019-06-10 11:30:00,138.83,139.12,138.73,139.05,10049.0,138.83,139.12,138.73,139.05,10049.0
2019-06-10 11:35:00,139.11,139.11,139.02,139.07,4100.0,139.11,139.11,139.02,139.07,4100.0
2019-06-10 11:40:00,139.07,139.5,139.05,139.5,14831.0,139.07,139.5,139.05,139.5,14831.0
2019-06-10 11:45:00,139.37,139.51,139.25,139.51,3802.0,139.37,139.51,139.25,139.51,3802.0
2019-06-10 11:50:00,139.44,139.56,139.4,139.51,2462.0,139.44,139.56,139.4,139.51,2462.0
2019-06-10 11:55:00,139.52,139.65,139.48,139.52,4569.0,139.52,139.65,139.48,139.52,4569.0
2019-06-10 12:00:00,139.5,139.56,139.36,139.44,4800.0,139.5,139.56,139.36,139.44,4800.0
2019-06-10 12:05:00,139.47,139.59,139.45,139.55,3216.0,139.47,139.59,139.45,139.55,3216.0
2019-06-10 12:10:00,139.55,139.77,139.54,139.69,5271.0,139.55,139.77,139.54,139.69,5271.0
2019-06-10 12:15:00,139.73,139.78,139.71,139.73,2700.0,139.73,139.78,139.71,139.73,2700.0
2019-06-10 12:20:00,139.73,139.79,139.7,139.74,2632.0,139.73,139.79,139.7,139.74,2632.0
2019-06-10 12:25:00,139.72,139.89,139.66,139.89,3133.0,139.72,139.89,139.66,139.89,3133.0
2019-06-10 12:30:00,139.87,139.99,139.87,139.9,4376.0,139.87,139.99,139.87,139.9,4376.0
2019-06-10 12:35:00,139.9,139.9,139.71,139.72,4031.0,139.9,139.9,139.71,139.72,4031.0
2019-06-10 12:40:00,139.75,140.19,139.74,140.17,10905.0,139.75,140.19,139.74,140.17,10905.0
2019-06-10 12:45:00,140.09,140.2,139.86,139.86,12937.0,140.09,140.2,139.86,139.86,12937.0
2019-06-10 12:50:00,139.85,139.88,139.78,139.88,3926.0,139.85,139.88,139.78,139.88,3926.0
2019-06-10 12:55:00,139.86,139.93,139.78,139.86,3243.0,139.86,139.93,139.78,139.86,3243.0
2019-06-10 13:00:00,139.86,140.21,139.85,140.19,4000.0,139.86,140.21,139.85,140.19,4000.0
2019-06-10 13:05:00,140.15,140.15,139.95,140.06,4350.0,140.15,140.15,139.95,140.06,4350.0
2019-06-10 13:10:00,140.03,140.04,139.94,140.01,3917.0,140.03,140.04,139.94,140.01,3917.0
2019-06-10 13:15:00,140.0,140.03,139.86,139.96,3000.0,140.0,140.03,139.86,139.96,3000.0
2019-06-10 13:20:00,139.95,140.01,139.85,139.89,3390.0,139.95,140.01,139.85,139.89,3390.0
2019-06-10 13:25:00,139.93,139.98,139.89,139.93,2733.0,139.93,139.98,139.89,139.93,2733.0
2019-06-10 13:30:00,139.93,140.23,139.9,140.23,6762.0,139.93,140.23,139.9,140.23,6762.0
2019-06-10 13:35:00,140.27,140.42,140.21,140.21,21600.0,140.27,140.42,140.21,140.21,21600.0
2019-06-10 13:40:00,140.26,140.26,139.95,139.95,2100.0,140.26,140.26,139.95,139.95,2100.0
2019-06-10 13:45:00,139.95,140.06,139.95,139.96,5300.0,139.95,140.06,139.95,139.96,5300.0
2019-06-10 13:50:00,139.88,140.02,139.88,139.99,4006.0,139.88,140.02,139.88,139.99,4006.0
2019-06-10 13:55:00,139.95,140.2,139.94,140.16,3919.0,139.95,140.2,139.94,140.16,3919.0
2019-06-10 14:00:00,140.06,140.06,139.84,140.0,4000.0,140.06,140.06,139.84,140.0,4000.0
2019-06-10 14:05:00,140.0,140.14,139.96,140.14,4384.0,140.0,140.14,139.96,140.14,4384.0
2019-06-10 14:10:00,140.17,140.24,139.92,140.03,25880.0,140.17,140.24,139.92,140.03,25880.0
2019-06-10 14:15:00,139.97,139.97,139.78,139.9,3501.0,139.97,139.97,139.78,139.9,3501.0
2019-06-10 14:20:00,139.94,140.11,139.88,140.1,5454.0,139.94,140.11,139.88,140.1,5454.0
2019-06-10 14:25:00,140.08,140.08,139.95,140.02,4761.0,140.08,140.08,139.95,140.02,4761.0
2019-06-10 14:30:00,140.0,140.08,139.93,140.03,26305.0,140.0,140.08,139.93,140.03,26305.0
2019-06-10 14:35:00,140.03,140.2,139.99,140.18,10067.0,140.03,140.2,139.99,140.18,10067.0
2019-06-10 14:40:00,140.2,140.2,140.04,140.14,8513.0,140.2,140.2,140.04,140.14,8513.0
2019-06-10 14:45:00,140.14,140.17,140.03,140.16,4214.0,140.14,140.17,140.03,140.16,4214.0
2019-06-10 14:50:00,140.12,140.17,140.05,140.05,2700.0,140.12,140.17,140.05,140.05,2700.0
2019-06-10 14:55:00,140.07,140.33,140.07,140.24,8100.0,140.07,140.33,140.07,140.24,8100.0
2019-06-10 15:00:00,140.19,140.27,140.12,140.23,4500.0,140.19,140.27,140.12,140.23,4500.0
2019-06-10 15:05:00,140.22,140.28,140.09,140.25,13672.0,140.22,140.28,140.09,140.25,13672.0
2019-06-10 15:10:00,140.25,140.27,140.1,140.1,5617.0,140.25,140.27,140.1,140.1,5617.0
2019-06-10 15:15:00,140.13,140.22,140.1,140.2,3844.0,140.13,140.22,140.1,140.2,3844.0
2019-06-10 15:20:00,140.19,140.21,140.04,140.04,4823.0,140.19,140.21,140.04,140.04,4823.0
2019-06-10 15:25:00,140.06,140.08,139.88,139.92,6777.0,140.06,140.08,139.88,139.92,6777.0
2019-06-10 15:30:00,139.92,140.16,139.86,140.08,9594.0,139.92,140.16,139.86,140.08,9594.0
2019-06-10 15:35:00,140.06,140.09,139.93,139.96,10496.0,140.06,140.09,139.93,139.96,10496.0
2019-06-10 15:40:00,139.96,140.01,139.9,139.96,9101.0,139.96,140.01,139.9,139.96,9101.0
2019-06-10 15:45:00,139.96,140.0,139.79,139.84,17317.0,139.96,140.0,139.79,139.84,17317.0
2019-06-10 15:50:00,139.83,139.87,139.55,139.7,32568.0,139.83,139.87,139.55,139.7,32568.0
2019-06-10 15:55:00,139.67,139.75,139.42,139.7,84748.0,139.67,139.75,139.42,139.7,84748.0
2019-06-11 09:30:00,140.46,141.32,140.46,141.24,8793.0,140.46,141.32,140.46,141.24,8793.0
2019-06-11 09:35:00,140.95,140.98,139.89,140.24,2300.0,140.95,140.98,139.89,140.24,2300.0
2019-06-11 09:40:00,140.58,140.69,140.4,140.4,2229.0,140.58,140.69,140.4,140.4,2229.0
2019-06-11 09:45:00,140.48,140.63,140.37,140.44,5076.0,140.48,140.63,140.37,140.44,5076.0
2019-06-11 09:50:00,140.33,140.38,139.85,140.21,4471.0,140.33,140.38,139.85,140.21,4471.0
2019-06-11 09:55:00,140.26,140.39,139.81,139.93,3700.0,140.26,140.39,139.81,139.93,3700.0
2019-06-11 10:00:00,139.93,140.17,139.69,139.76,5090.0,139.93,140.17,139.69,139.76,5090.0
2019-06-11 10:05:00,139.87,139.87,139.54,139.57,600.0,139.87,139.87,139.54,139.57,600.0
2019-06-11 10:10:00,139.51,139.51,139.07,139.26,3277.0,139.51,139.51,139.07,139.26,3277.0
2019-06-11 10:15:00,139.13,139.27,139.13,139.17,3164.0,139.13,139.27,139.13,139.17,3164.0
2019-06-11 10:20:00,139.21,139.21,138.91,139.02,8061.0,139.21,139.21,138.91,139.02,8061.0
2019-06-11 10:25:00,139.02,139.06,138.84,138.95,2148.0,139.02,139.06,138.84,138.95,2148.0
2019-06-11 10:30:00,138.96,139.2,138.91,139.03,6368.0,138.96,139.2,138.91,139.03,6368.0
2019-06-11 10:35:00,138.98,139.15,138.68,138.95,18107.0,138.98,139.15,138.68,138.95,18107.0
2019-06-11 10:40:00,138.94,139.08,138.94,139.02,5219.0,138.94,139.08,138.94,139.02,5219.0
2019-06-11 10:45:00,139.0,139.19,138.93,139.12,19799.0,139.0,139.19,138.93,139.12,19799.0
2019-06-11 10:50:00,139.08,139.18,139.02,139.13,7441.0,139.08,139.18,139.02,139.13,7441.0
2019-06-11 10:55:00,139.22,139.38,139.22,139.34,3100.0,139.22,139.38,139.22,139.34,3100.0
2019-06-11 11:00:00,139.44,139.45,139.23,139.29,8933.0,139.44,139.45,139.23,139.29,8933.0
2019-06-11 11:05:00,139.35,139.46,139.3,139.31,4300.0,139.35,139.46,139.3,139.31,4300.0
2019-06-11 11:10:00,139.28,139.6,139.15,139.52,26059.0,139.28,139.6,139.15,139.52,26059.0
2019-06-11 11:15:00,139.5,139.56,139.36,139.47,33163.0,139.5,139.56,139.36,139.47,33163.0
2019-06-11 11:20:00,139.47,139.7,139.35,139.38,23992.0,139.47,139.7,139.35,139.38,23992.0
2019-06-11 11:25:00,139.43,139.47,139.15,139.24,11435.0,139.43,139.47,139.15,139.24,11435.0
2019-06-11 11:30:00,139.29,139.33,139.01,139.07,13729.0,139.29,139.33,139.01,139.07,13729.0
2019-06-11 11:35:00,139.06,139.21,139.03,139.09,18423.0,139.06,139.21,139.03,139.09,18423.0
2019-06-11 11:40:00,139.08,139.1,138.98,139.03,17232.0,139.08,139.1,138.98,139.03,17232.0
2019-06-11 11:45:00,139.01,139.04,138.98,139.03,4803.0,139.01,139.04,138.98,139.03,4803.0
2019-06-11 11:50:00,139.05,139.28,139.03,139.26,10601.0,139.05,139.28,139.03,139.26,10601.0
2019-06-11 11:55:00,139.28,139.32,139.2,139.26,11044.0,139.28,139.32,139.2,139.26,11044.0
2019-06-11 12:00:00,139.23,139.23,138.93,138.93,8000.0,139.23,139.23,138.93,138.93,8000.0
2019-06-11 12:05:00,138.93,139.08,138.8,138.91,13870.0,138.93,139.08,138.8,138.91,13870.0
2019-06-11 12:10:00,138.86,138.89,138.71,138.75,8626.0,138.86,138.89,138.71,138.75,8626.0
2019-06-11 12:15:00,138.75,138.87,138.64,138.78,14355.0,138.75,138.87,138.64,138.78,14355.0
2019-06-11 12:20:00,138.8,138.99,138.77,138.94,5955.0,138.8,138.99,138.77,138.94,5955.0
2019-06-11 12:25:00,138.9,138.95,138.83,138.93,6792.0,138.9,138.95,138.83,138.93,6792.0
2019-06-11 12:30:00,138.92,139.1,138.92,139.03,5913.0,138.92,139.1,138.92,139.03,5913.0
2019-06-11 12:35:00,139.02,139.12,138.91,138.94,11810.0,139.02,139.12,138.91,138.94,11810.0
2019-06-11 12:40:00,138.97,138.99,138.9,138.93,4729.0,138.97,138.99,138.9,138.93,4729.0
2019-06-11 12:45:00,138.94,138.99,138.82,138.93,5380.0,138.94,138.99,138.82,138.93,5380.0
2019-06-11 12:50:00,138.94,139.0,138.89,138.94,42281.0,138.94,139.0,138.89,138.94,42281.0
2019-06-11 12:55:00,138.93,138.97,138.74,138.95,17153.0,138.93,138.97,138.74,138.95,17153.0
2019-06-11 13:00:00,138.91,139.17,138.91,139.13,17037.0,138.91,139.17,138.91,139.13,17037.0
2019-06-11 13:05:00,139.14,139.29,139.13,139.29,13614.0,139.14,139.29,139.13,139.29,13614.0
2019-06-11 13:10:00,139.25,139.34,139.18,139.34,11808.0,139.25,139.34,139.18,139.34,11808.0
2019-06-11 13:15:00,139.37,139.42,139.2,139.25,4458.0,139.37,139.42,139.2,139.25,4458.0
2019-06-11 13:20:00,139.25,139.31,139.08,139.09,2432.0,139.25,139.31,139.08,139.09,2432.0
2019-06-11 13:25:00,139.05,139.25,139.04,139.15,13465.0,139.05,139.25,139.04,139.15,13465.0
2019-06-11 13:30:00,139.12,139.22,139.06,139.14,5580.0,139.12,139.22,139.06,139.14,5580.0
2019-06-11 13:35:00,139.1,139.37,139.08,139.24,14156.0,139.1,139.37,139.08,139.24,14156.0
2019-06-11 13:40:00,139.22,139.22,139.15,139.17,3078.0,139.22,139.22,139.15,139.17,3078.0
2019-06-11 13:45:00,139.18,139.21,139.13,139.2,3345.0,139.18,139.21,139.13,139.2,3345.0
2019-06-11 13:50:00,139.18,139.28,139.13,139.24,2772.0,139.18,139.28,139.13,139.24,2772.0
2019-06-11 13:55:00,139.28,139.47,139.25,139.47,16579.0,139.28,139.47,139.25,139.47,16579.0
2019-06-11 14:00:00,139.52,139.94,139.5,139.92,42802.0,139.52,139.94,139.5,139.92,42802.0
2019-06-11 14:05:00,139.91,139.91,139.68,139.69,18774.0,139.91,139.91,139.68,139.69,18774.0
2019-06-11 14:10:00,139.66,139.79,139.57,139.75,6958.0,139.66,139.79,139.57,139.75,6958.0
2019-06-11 14:15:00,139.86,139.86,139.74,139.81,5051.0,139.86,139.86,139.74,139.81,5051.0
2019-06-11 14:20:00,139.81,139.84,139.79,139.79,1676.0,139.81,139.84,139.79,139.79,1676.0
2019-06-11 14:25:00,139.78,139.78,139.34,139.34,7136.0,139.78,139.78,139.34,139.34,7136.0
2019-06-11 14:30:00,139.45,139.62,139.45,139.53,3700.0,139.45,139.62,139.45,139.53,3700.0
2019-06-11 14:35:00,139.48,139.54,139.44,139.51,6215.0,139.48,139.54,139.44,139.51,6215.0
2019-06-11 14:40:00,139.48,139.56,139.43,139.5,2352.0,139.48,139.56,139.43,139.5,2352.0
2019-06-11 14:45:00,139.38,139.45,139.32,139.45,3093.0,139.38,139.45,139.32,139.45,3093.0
2019-06-11 14:50:00,139.41,139.43,139.37,139.43,5104.0,139.41,139.43,139.37,139.43,5104.0
2019-06-11 14:55:00,139.42,139.46,139.33,139.35,4261.0,139.42,139.46,139.33,139.35,4261.0
2019-06-11 15:00:00,139.37,139.54,139.35,139.36,11100.0,139.37,139.54,139.35,139.36,11100.0
2019-06-11 15:05:00,139.37,139.71,139.37,139.7,8256.0,139.37,139.71,139.37,139.7,8256.0
2019-06-11 15:10:00,139.71,139.71,139.44,139.59,14873.0,139.71,139.71,139.44,139.59,14873.0
2019-06-11 15:15:00,139.57,139.67,139.53,139.65,4668.0,139.57,139.67,139.53,139.65,4668.0
2019-06-11 15:20:00,139.66,139.76,139.64,139.72,7581.0,139.66,139.76,139.64,139.72,7581.0
2019-06-11 15:25:00,139.73,139.75,139.63,139.65,10935.0,139.73,139.75,139.63,139.65,10935.0
2019-06-11 15:30:00,139.63,139.88,139.62,139.87,15694.0,139.63,139.88,139.62,139.87,15694.0
2019-06-11 15:35:00,139.87,139.87,139.59,139.75,12077.0,139.87,139.87,139.59,139.75,12077.0
2019-06-11 15:40:00,139.74,139.77,139.61,139.65,9989.0,139.74,139.77,139.61,139.65,9989.0
2019-06-11 15:45:00,139.66,139.67,139.58,139.62,17226.0,139.66,139.67,139.58,139.62,17226.0
2019-06-11 15:50:00,139.62,139.67,139.52,139.64,23025.0,139.62,139.67,139.52,139.64,23025.0
2019-06-11 15:55:00,139.63,139.79,139.33,139.44,79005.0,139.63,139.79,139.33,139.44,79005.0
2019-06-12 09:30:00,139.44,139.98,139.21,139.21,5059.0,139.44,139.98,139.21,139.21,5059.0
2019-06-12 09:35:00,139.38,140.23,138.67,138.93,76950.0,139.38,140.23,138.67,138.93,76950.0
2019-06-12 09:40:00,138.99,139.24,138.63,138.73,49437.0,138.99,139.24,138.63,138.73,49437.0
2019-06-12 09:45:00,138.53,138.78,138.13,138.62,10299.0,138.53,138.78,138.13,138.62,10299.0
2019-06-12 09:50:00,138.55,138.7,138.27,138.31,2814.0,138.55,138.7,138.27,138.31,2814.0
2019-06-12 09:55:00,138.31,138.65,138.19,138.19,11537.0,138.31,138.65,138.19,138.19,11537.0
2019-06-12 10:00:00,138.3,138.4,138.24,138.33,4300.0,138.3,138.4,138.24,138.33,4300.0
2019-06-12 10:05:00,138.33,138.4,138.14,138.16,49186.0,138.33,138.4,138.14,138.16,49186.0
2019-06-12 10:10:00,138.19,138.34,138.04,138.09,4945.0,138.19,138.34,138.04,138.09,4945.0
2019-06-12 10:15:00,137.98,138.15,137.84,137.84,2626.0,137.98,138.15,137.84,137.84,2626.0
2019-06-12 10:20:00,137.86,137.97,137.79,137.9,2651.0,137.86,137.97,137.79,137.9,2651.0
2019-06-12 10:25:00,137.96,138.1,137.84,137.97,8193.0,137.96,138.1,137.84,137.97,8193.0
2019-06-12 10:30:00,137.92,138.16,137.86,138.16,58124.0,137.92,138.16,137.86,138.16,58124.0
2019-06-12 10:35:00,138.17,138.53,138.17,138.5,6172.0,138.17,138.53,138.17,138.5,6172.0
2019-06-12 10:40:00,138.57,138.57,138.37,138.42,2433.0,138.57,138.57,138.37,138.42,2433.0
2019-06-12 10:45:00,138.49,138.7,138.43,138.54,22191.0,138.49,138.7,138.43,138.54,22191.0
2019-06-12 10:50:00,138.56,138.64,138.49,138.59,14443.0,138.56,138.64,138.49,138.59,14443.0
2019-06-12 10:55:00,138.59,138.87,138.55,138.56,48418.0,138.59,138.87,138.55,138.56,48418.0
2019-06-12 11:00:00,138.44,138.52,138.26,138.4,5180.0,138.44,138.52,138.26,138.4,5180.0
2019-06-12 11:05:00,138.43,138.46,138.28,138.34,2012.0,138.43,138.46,138.28,138.34,2012.0
2019-06-12 11:10:00,138.31,138.58,138.3,138.3,3245.0,138.31,138.58,138.3,138.3,3245.0
2019-06-12 11:15:00,138.31,138.44,138.31,138.42,2026.0,138.31,138.44,138.31,138.42,2026.0
2019-06-12 11:20:00,138.45,138.46,138.32,138.46,6000.0,138.45,138.46,138.32,138.46,6000.0
2019-06-12 11:25:00,138.49,138.67,138.45,138.66,4826.0,138.49,138.67,138.45,138.66,4826.0
2019-06-12 11:30:00,138.65,138.73,138.61,138.73,1863.0,138.65,138.73,138.61,138.73,1863.0
2019-06-12 11:35:00,138.66,138.76,138.54,138.62,3198.0,138.66,138.76,138.54,138.62,3198.0
2019-06-12 11:40:00,138.5,138.7,138.5,138.59,32673.0,138.5,138.7,138.5,138.59,32673.0
2019-06-12 11:45:00,138.55,138.55,138.38,138.39,3009.0,138.55,138.55,138.38,138.39,3009.0
2019-06-12 11:50:00,138.37,138.41,138.25,138.27,4083.0,138.37,138.41,138.25,138.27,4083.0
2019-06-12 11:55:00,138.35,138.45,138.34,138.43,2867.0,138.35,138.45,138.34,138.43,2867.0
2019-06-12 12:00:00,138.46,138.52,138.41,138.41,1200.0,138.46,138.52,138.41,138.41,1200.0
2019-06-12 12:05:00,138.46,138.87,138.45,138.79,2739.0,138.46,138.87,138.45,138.79,2739.0
2019-06-12 12:10:00,138.81,138.82,138.75,138.75,800.0,138.81,138.82,138.75,138.75,800.0
2019-06-12 12:15:00,138.74,138.84,138.62,138.8,3356.0,138.74,138.84,138.62,138.8,3356.0
2019-06-12 12:20:00,138.82,138.9,138.8,138.87,1941.0,138.82,138.9,138.8,138.87,1941.0
2019-06-12 12:25:00,138.92,139.03,138.92,138.94,1138.0,138.92,139.03,138.92,138.94,1138.0
2019-06-12 12:30:00,138.97,139.12,138.97,139.08,1300.0,138.97,139.12,138.97,139.08,1300.0
2019-06-12 12:35:00,139.05,139.09,139.01,139.04,2035.0,139.05,139.09,139.01,139.04,2035.0
2019-06-12 12:40:00,139.07,139.19,139.07,139.13,2200.0,139.07,139.19,139.07,139.13,2200.0
2019-06-12 12:45:00,139.21,139.22,139.13,139.18,3208.0,139.21,139.22,139.13,139.18,3208.0
2019-06-12 12:50:00,139.22,139.25,139.19,139.23,1861.0,139.22,139.25,139.19,139.23,1861.0
2019-06-12 12:55:00,139.24,139.29,139.19,139.22,3900.0,139.24,139.29,139.19,139.22,3900.0
2019-06-12 13:00:00,139.21,139.32,139.18,139.3,1900.0,139.21,139.32,139.18,139.3,1900.0
2019-06-12 13:05:00,139.34,139.49,139.34,139.42,5103.0,139.34,139.49,139.34,139.42,5103.0
2019-06-12 13:10:00,139.42,139.42,139.27,139.33,54600.0,139.42,139.42,139.27,139.33,54600.0
2019-06-12 13:15:00,139.3,139.44,139.25,139.33,3927.0,139.3,139.44,139.25,139.33,3927.0
2019-06-12 13:20:00,139.37,139.62,139.36,139.56,6838.0,139.37,139.62,139.36,139.56,6838.0
2019-06-12 13:25:00,139.52,139.76,139.52,139.76,2412.0,139.52,139.76,139.52,139.76,2412.0
2019-06-12 13:30:00,139.74,139.76,139.65,139.65,4969.0,139.74,139.76,139.65,139.65,4969.0
2019-06-12 13:35:00,139.66,139.76,139.63,139.69,1750.0,139.66,139.76,139.63,139.69,1750.0
2019-06-12 13:40:00,139.72,139.77,139.69,139.76,3539.0,139.72,139.77,139.69,139.76,3539.0
2019-06-12 13:45:00,139.79,139.85,139.69,139.82,5779.0,139.79,139.85,139.69,139.82,5779.0
2019-06-12 13:50:00,139.84,139.84,139.62,139.64,1523.0,139.84,139.84,139.62,139.64,1523.0
2019-06-12 13:55:00,139.62,139.65,139.42,139.42,2665.0,139.62,139.65,139.42,139.42,2665.0
2019-06-12 14:00:00,139.48,139.62,139.45,139.59,3191.0,139.48,139.62,139.45,139.59,3191.0
2019-06-12 14:05:00,139.62,139.69,139.52,139.57,4037.0,139.62,139.69,139.52,139.57,4037.0
2019-06-12 14:10:00,139.56,139.59,139.5,139.53,3135.0,139.56,139.59,139.5,139.53,3135.0
2019-06-12 14:15:00,139.56,139.69,139.52,139.58,5969.0,139.56,139.69,139.52,139.58,5969.0
2019-06-12 14:20:00,139.6,139.62,139.48,139.59,3600.0,139.6,139.62,139.48,139.59,3600.0
2019-06-12 14:25:00,139.56,139.61,139.54,139.56,3700.0,139.56,139.61,139.54,139.56,3700.0
2019-06-12 14:30:00,139.58,139.68,139.48,139.68,8503.0,139.58,139.68,139.48,139.68,8503.0
2019-06-12 14:35:00,139.69,139.7,139.62,139.69,5164.0,139.69,139.7,139.62,139.69,5164.0
2019-06-12 14:40:00,139.7,139.74,139.6,139.68,5055.0,139.7,139.74,139.6,139.68,5055.0
2019-06-12 14:45:00,139.65,139.68,139.57,139.62,5020.0,139.65,139.68,139.57,139.62,5020.0
2019-06-12 14:50:00,139.63,139.7,139.57,139.57,4838.0,139.63,139.7,139.57,139.57,4838.0
2019-06-12 14:55:00,139.59,139.68,139.54,139.59,6317.0,139.59,139.68,139.54,139.59,6317.0
2019-06-12 15:00:00,139.58,139.64,139.53,139.64,8700.0,139.58,139.64,139.53,139.64,8700.0
2019-06-12 15:05:00,139.61,139.95,139.61,139.95,7948.0,139.61,139.95,139.61,139.95,7948.0
2019-06-12 15:10:00,139.92,139.92,139.77,139.82,4000.0,139.92,139.92,139.77,139.82,4000.0
2019-06-12 15:15:00,139.81,139.82,139.73,139.73,5332.0,139.81,139.82,139.73,139.73,5332.0
2019-06-12 15:20:00,139.65,139.77,139.65,139.68,5522.0,139.65,139.77,139.65,139.68,5522.0
2019-06-12 15:25:00,139.7,139.83,139.69,139.83,57812.0,139.7,139.83,139.69,139.83,57812.0
2019-06-12 15:30:00,139.83,139.88,139.77,139.86,8107.0,139.83,139.88,139.77,139.86,8107.0
2019-06-12 15:35:00,139.86,139.87,139.74,139.81,8512.0,139.86,139.87,139.74,139.81,8512.0
2019-06-12 15:40:00,139.81,139.92,139.78,139.8,11176.0,139.81,139.92,139.78,139.8,11176.0
2019-06-12 15:45:00,139.79,139.82,139.76,139.79,16577.0,139.79,139.82,139.76,139.79,16577.0
2019-06-12 15:50:00,139.8,139.95,139.77,139.8,23045.0,139.8,139.95,139.77,139.8,23045.0
2019-06-12 15:55:00,139.83,139.93,139.72,139.93,46548.0,139.83,139.93,139.72,139.93,46548.0
2019-06-13 09:30:00,140.32,141.22,139.99,139.99,7763.0,140.32,141.22,139.99,139.99,7763.0
2019-06-13 09:35:00,140.28,140.45,140.25,140.28,1300.0,140.28,140.45,140.25,140.28,1300.0
2019-06-13 09:40:00,140.13,140.75,139.85,140.57,3164.0,140.13,140.75,139.85,140.57,3164.0
2019-06-13 09:45:00,140.44,140.64,140.2,140.32,3739.0,140.44,140.64,140.2,140.32,3739.0
2019-06-13 09:50:00,140.42,140.42,140.17,140.3,3647.0,140.42,140.42,140.17,140.3,3647.0
2019-06-13 09:55:00,140.3,140.32,140.11,140.11,1400.0,140.3,140.32,140.11,140.11,1400.0
2019-06-13 10:00:00,140.07,140.14,139.73,139.81,3100.0,140.07,140.14,139.73,139.81,3100.0
2019-06-13 10:05:00,139.75,140.02,139.74,139.76,4534.0,139.75,140.02,139.74,139.76,4534.0
2019-06-13 10:10:00,139.8,140.22,139.59,140.22,5150.0,139.8,140.22,139.59,140.22,5150.0
2019-06-13 10:15:00,140.22,140.38,140.08,140.28,247527.0,140.22,140.38,140.08,140.28,247527.0
2019-06-13 10:20:00,140.24,140.65,140.17,140.58,9046.0,140.24,140.65,140.17,140.58,9046.0
2019-06-13 10:25:00,140.58,140.77,140.49,140.68,5611.0,140.58,140.77,140.49,140.68,5611.0
2019-06-13 10:30:00,140.74,140.84,140.55,140.59,3600.0,140.74,140.84,140.55,140.59,3600.0
2019-06-13 10:35:00,140.65,141.43,140.47,141.36,30682.0,140.65,141.43,140.47,141.36,30682.0
2019-06-13 10:40:00,141.28,141.38,141.05,141.38,12999.0,141.28,141.38,141.05,141.38,12999.0
2019-06-13 10:45:00,141.44,141.51,141.06,141.13,5138.0,141.44,141.51,141.06,141.13,5138.0
2019-06-13 10:50:00,140.96,141.3,140.79,141.21,79273.0,140.96,141.3,140.79,141.21,79273.0
2019-06-13 10:55:00,141.19,141.2,140.96,140.96,4082.0,141.19,141.2,140.96,140.96,4082.0
2019-06-13 11:00:00,141.05,141.12,140.8,140.92,5870.0,141.05,141.12,140.8,140.92,5870.0
2019-06-13 11:05:00,140.95,141.01,140.68,140.68,2600.0,140.95,141.01,140.68,140.68,2600.0
2019-06-13 11:10:00,140.67,140.81,140.58,140.81,7481.0,140.67,140.81,140.58,140.81,7481.0
2019-06-13 11:15:00,140.78,140.85,140.62,140.76,4102.0,140.78,140.85,140.62,140.76,4102.0
2019-06-13 11:20:00,140.79,140.98,140.76,140.93,5663.0,140.79,140.98,140.76,140.93,5663.0
2019-06-13 11:25:00,140.93,140.93,140.83,140.92,3200.0,140.93,140.93,140.83,140.92,3200.0
2019-06-13 11:30:00,140.89,140.96,140.83,140.9,3502.0,140.89,140.96,140.83,140.9,3502.0
2019-06-13 11:35:00,140.9,141.07,140.89,141.07,6529.0,140.9,141.07,140.89,141.07,6529.0
2019-06-13 11:40:00,141.12,141.13,140.9,140.9,4673.0,141.12,141.13,140.9,140.9,4673.0
2019-06-13 11:45:00,140.92,140.96,140.82,140.87,2300.0,140.92,140.96,140.82,140.87,2300.0
2019-06-13 11:50:00,140.8,140.91,140.74,140.74,2900.0,140.8,140.91,140.74,140.74,2900.0
2019-06-13 11:55:00,140.86,140.86,140.64,140.77,3306.0,140.86,140.86,140.64,140.77,3306.0
2019-06-13 12:00:00,140.77,140.77,140.59,140.66,2756.0,140.77,140.77,140.59,140.66,2756.0
2019-06-13 12:05:00,140.63,140.65,140.55,140.58,2700.0,140.63,140.65,140.55,140.58,2700.0
2019-06-13 12:10:00,140.58,140.63,140.55,140.58,2600.0,140.58,140.63,140.55,140.58,2600.0
2019-06-13 12:15:00,140.55,140.7,140.53,140.69,4144.0,140.55,140.7,140.53,140.69,4144.0
2019-06-13 12:20:00,140.72,140.73,140.56,140.57,3339.0,140.72,140.73,140.56,140.57,3339.0
2019-06-13 12:25:00,140.57,140.59,140.5,140.56,4423.0,140.57,140.59,140.5,140.56,4423.0
2019-06-13 12:30:00,140.62,140.67,140.5,140.67,3769.0,140.62,140.67,140.5,140.67,3769.0
2019-06-13 12:35:00,140.63,140.68,140.63,140.65,1979.0,140.63,140.68,140.63,140.65,1979.0
2019-06-13 12:40:00,140.65,140.74,140.58,140.74,3095.0,140.65,140.74,140.58,140.74,3095.0
2019-06-13 12:45:00,140.76,140.83,140.74,140.83,2600.0,140.76,140.83,140.74,140.83,2600.0
2019-06-13 12:50:00,140.81,140.84,140.72,140.84,1700.0,140.81,140.84,140.72,140.84,1700.0
2019-06-13 12:55:00,140.81,140.84,140.75,140.75,800.0,140.81,140.84,140.75,140.75,800.0
2019-06-13 13:00:00,140.84,140.84,140.69,140.69,1600.0,140.84,140.84,140.69,140.69,1600.0
2019-06-13 13:05:00,140.65,140.65,140.6,140.61,1800.0,140.65,140.65,140.6,140.61,1800.0
2019-06-13 13:10:00,140.65,140.67,140.55,140.55,1700.0,140.65,140.67,140.55,140.55,1700.0
2019-06-13 13:15:00,140.56,140.59,140.52,140.57,3201.0,140.56,140.59,140.52,140.57,3201.0
2019-06-13 13:20:00,140.55,140.62,140.53,140.53,2652.0,140.55,140.62,140.53,140.53,2652.0
2019-06-13 13:25:00,140.54,140.59,140.53,140.58,2400.0,140.54,140.59,140.53,140.58,2400.0
2019-06-13 13:30:00,140.58,140.68,140.58,140.65,3151.0,140.58,140.68,140.58,140.65,3151.0
2019-06-13 13:35:00,140.66,140.68,140.56,140.59,3000.0,140.66,140.68,140.56,140.59,3000.0
2019-06-13 13:40:00,140.55,140.59,140.5,140.51,2910.0,140.55,140.59,140.5,140.51,2910.0
2019-06-13 13:45:00,140.52,140.62,140.5,140.61,8815.0,140.52,140.62,140.5,140.61,8815.0
2019-06-13 13:50:00,140.66,140.66,140.6,140.65,1400.0,140.66,140.66,140.6,140.65,1400.0
2019-06-13 13:55:00,140.64,140.64,140.48,140.51,4168.0,140.64,140.64,140.48,140.51,4168.0
2019-06-13 14:00:00,140.53,140.55,140.39,140.45,4957.0,140.53,140.55,140.39,140.45,4957.0
2019-06-13 14:05:00,140.41,140.44,140.27,140.27,2460.0,140.41,140.44,140.27,140.27,2460.0
2019-06-13 14:10:00,140.23,140.35,140.23,140.3,3263.0,140.23,140.35,140.23,140.3,3263.0
2019-06-13 14:15:00,140.32,140.35,140.11,140.17,2976.0,140.32,140.35,140.11,140.17,2976.0
2019-06-13 14:20:00,140.17,140.23,140.15,140.19,2659.0,140.17,140.23,140.15,140.19,2659.0
2019-06-13 14:25:00,140.19,140.34,140.19,140.28,2300.0,140.19,140.34,140.19,140.28,2300.0
2019-06-13 14:30:00,140.25,140.26,140.17,140.18,3000.0,140.25,140.26,140.17,140.18,3000.0
2019-06-13 14:35:00,140.19,140.23,140.07,140.23,5269.0,140.19,140.23,140.07,140.23,5269.0
2019-06-13 14:40:00,140.21,140.3,140.17,140.28,4550.0,140.21,140.3,140.17,140.28,4550.0
2019-06-13 14:45:00,140.3,140.43,140.29,140.41,5132.0,140.3,140.43,140.29,140.41,5132.0
2019-06-13 14:50:00,140.4,140.45,140.29,140.3,195825.0,140.4,140.45,140.29,140.3,195825.0
2019-06-13 14:55:00,140.31,140.77,140.31,140.54,55003.0,140.31,140.77,140.31,140.54,55003.0
2019-06-13 15:00:00,140.52,140.54,140.4,140.46,29796.0,140.52,140.54,140.4,140.46,29796.0
2019-06-13 15:05:00,140.43,140.48,140.39,140.44,10721.0,140.43,140.48,140.39,140.44,10721.0
2019-06-13 15:10:00,140.45,140.46,140.26,140.41,67917.0,140.45,140.46,140.26,140.41,67917.0
2019-06-13 15:15:00,140.37,140.47,140.35,140.42,21239.0,140.37,140.47,140.35,140.42,21239.0
2019-06-13 15:20:00,140.43,140.61,140.42,140.53,12291.0,140.43,140.61,140.42,140.53,12291.0
2019-06-13 15:25:00,140.54,140.63,140.5,140.63,8571.0,140.54,140.63,140.5,140.63,8571.0
2019-06-13 15:30:00,140.61,140.71,140.58,140.65,9794.0,140.61,140.71,140.58,140.65,9794.0
2019-06-13 15:35:00,140.65,140.73,140.62,140.7,8322.0,140.65,140.73,140.62,140.7,8322.0
2019-06-13 15:40:00,140.71,140.72,140.59,140.72,11214.0,140.71,140.72,140.59,140.72,11214.0
2019-06-13 15:45:00,140.72,140.75,140.58,140.62,13813.0,140.72,140.75,140.58,140.62,13813.0
2019-06-13 15:50:00,140.63,140.78,140.58,140.63,25388.0,140.63,140.78,140.58,140.63,25388.0
2019-06-13 15:55:00,140.68,141.12,140.61,141.06,70811.0,140.68,141.12,140.61,141.06,70811.0
2019-06-14 09:30:00,141.4,141.92,140.97,141.87,11670.0,141.4,141.92,140.97,141.87,11670.0
2019-06-14 09:35:00,141.63,142.9,141.28,142.75,31242.0,141.63,142.9,141.28,142.75,31242.0
2019-06-14 09:40:00,142.78,142.99,141.89,142.25,9015.0,142.78,142.99,141.89,142.25,9015.0
2019-06-14 09:45:00,142.19,142.19,141.57,141.7,3541.0,142.19,142.19,141.57,141.7,3541.0
2019-06-14 09:50:00,141.83,142.61,141.72,142.52,12634.0,141.83,142.61,141.72,142.52,12634.0
2019-06-14 09:55:00,142.52,143.35,142.52,143.34,6958.0,142.52,143.35,142.52,143.34,6958.0
2019-06-14 10:00:00,143.22,143.83,143.04,143.33,69645.0,143.22,143.83,143.04,143.33,69645.0
2019-06-14 10:05:00,143.33,143.54,143.3,143.42,9380.0,143.33,143.54,143.3,143.42,9380.0
2019-06-14 10:10:00,143.55,143.55,142.34,142.45,16097.0,143.55,143.55,142.34,142.45,16097.0
2019-06-14 10:15:00,142.44,142.86,142.44,142.62,12650.0,142.44,142.86,142.44,142.62,12650.0
2019-06-14 10:20:00,142.59,142.83,142.5,142.65,3124.0,142.59,142.83,142.5,142.65,3124.0
2019-06-14 10:25:00,142.76,142.84,142.44,142.57,5146.0,142.76,142.84,142.44,142.57,5146.0
2019-06-14 10:30:00,142.51,142.83,142.41,142.74,10283.0,142.51,142.83,142.41,142.74,10283.0
2019-06-14 10:35:00,142.83,142.83,142.46,142.66,13370.0,142.83,142.83,142.46,142.66,13370.0
2019-06-14 10:40:00,142.69,142.78,142.56,142.65,7032.0,142.69,142.78,142.56,142.65,7032.0
2019-06-14 10:45:00,142.65,142.7,142.43,142.7,11917.0,142.65,142.7,142.43,142.7,11917.0
2019-06-14 10:50:00,142.66,142.69,142.34,142.37,23134.0,142.66,142.69,142.34,142.37,23134.0
2019-06-14 10:55:00,142.34,142.36,142.12,142.16,8100.0,142.34,142.36,142.12,142.16,8100.0
2019-06-14 11:00:00,142.18,142.22,142.05,142.13,5666.0,142.18,142.22,142.05,142.13,5666.0
2019-06-14 11:05:00,142.11,142.19,142.07,142.12,4918.0,142.11,142.19,142.07,142.12,4918.0
2019-06-14 11:10:00,142.15,142.23,142.02,142.07,5000.0,142.15,142.23,142.02,142.07,5000.0
2019-06-14 11:15:00,142.05,142.23,141.95,142.19,9841.0,142.05,142.23,141.95,142.19,9841.0
2019-06-14 11:20:00,142.19,142.26,142.02,142.22,6663.0,142.19,142.26,142.02,142.22,6663.0
2019-06-14 11:25:00,142.22,142.35,142.06,142.31,6602.0,142.22,142.35,142.06,142.31,6602.0
2019-06-14 11:30:00,142.31,142.52,142.19,142.52,6000.0,142.31,142.52,142.19,142.52,6000.0
2019-06-14 11:35:00,142.49,142.56,142.28,142.31,8640.0,142.49,142.56,142.28,142.31,8640.0
2019-06-14 11:40:00,142.31,142.32,142.1,142.25,5478.0,142.31,142.32,142.1,142.25,5478.0
2019-06-14 11:45:00,142.25,142.35,142.18,142.21,3478.0,142.25,142.35,142.18,142.21,3478.0
2019-06-14 11:50:00,142.26,142.32,142.09,142.09,3100.0,142.26,142.32,142.09,142.09,3100.0
2019-06-14 11:55:00,142.09,142.24,141.99,141.99,9807.0,142.09,142.24,141.99,141.99,9807.0
2019-06-14 12:00:00,142.03,142.03,141.83,141.86,7997.0,142.03,142.03,141.83,141.86,7997.0
2019-06-14 12:05:00,141.82,142.02,141.79,141.85,7829.0,141.82,142.02,141.79,141.85,7829.0
2019-06-14 12:10:00,141.86,141.96,141.8,141.84,3800.0,141.86,141.96,141.8,141.84,3800.0
2019-06-14 12:15:00,141.87,141.98,141.82,141.96,6200.0,141.87,141.98,141.82,141.96,6200.0
2019-06-14 12:20:00,141.92,142.09,141.87,142.04,4789.0,141.92,142.09,141.87,142.04,4789.0
2019-06-14 12:25:00,142.1,142.14,142.02,142.08,5066.0,142.1,142.14,142.02,142.08,5066.0
2019-06-14 12:30:00,142.02,142.12,142.02,142.06,3553.0,142.02,142.12,142.02,142.06,3553.0
2019-06-14 12:35:00,142.06,142.14,142.02,142.14,5074.0,142.06,142.14,142.02,142.14,5074.0
2019-06-14 12:40:00,142.12,142.15,141.9,141.9,9622.0,142.12,142.15,141.9,141.9,9622.0
2019-06-14 12:45:00,141.92,141.95,141.88,141.95,2400.0,141.92,141.95,141.88,141.95,2400.0
2019-06-14 12:50:00,141.94,141.95,141.78,141.93,4783.0,141.94,141.95,141.78,141.93,4783.0
2019-06-14 12:55:00,141.95,142.05,141.87,142.02,3910.0,141.95,142.05,141.87,142.02,3910.0
2019-06-14 13:00:00,142.02,142.03,141.98,142.02,4918.0,142.02,142.03,141.98,142.02,4918.0
2019-06-14 13:05:00,142.01,142.01,141.84,141.86,4500.0,142.01,142.01,141.84,141.86,4500.0
2019-06-14 13:10:00,141.87,141.89,141.72,141.72,5700.0,141.87,141.89,141.72,141.72,5700.0
2019-06-14 13:15:00,141.72,141.72,141.56,141.59,4524.0,141.72,141.72,141.56,141.59,4524.0
2019-06-14 13:20:00,141.62,141.72,141.61,141.65,3516.0,141.62,141.72,141.61,141.65,3516.0
2019-06-14 13:25:00,141.61,141.64,141.61,141.63,600.0,141.61,141.64,141.61,141.63,600.0
2019-06-14 13:30:00,141.63,141.7,141.57,141.6,3848.0,141.63,141.7,141.57,141.6,3848.0
2019-06-14 13:35:00,141.56,141.59,141.49,141.58,3321.0,141.56,141.59,141.49,141.58,3321.0
2019-06-14 13:40:00,141.58,141.58,141.42,141.46,3210.0,141.58,141.58,141.42,141.46,3210.0
2019-06-14 13:45:00,141.4,141.47,141.31,141.44,3721.0,141.4,141.47,141.31,141.44,3721.0
2019-06-14 13:50:00,141.49,141.5,141.4,141.47,2300.0,141.49,141.5,141.4,141.47,2300.0
2019-06-14 13:55:00,141.5,141.5,141.35,141.42,3921.0,141.5,141.5,141.35,141.42,3921.0
2019-06-14 14:00:00,141.4,141.43,141.3,141.32,4906.0,141.4,141.43,141.3,141.32,4906.0
2019-06-14 14:05:00,141.3,141.34,141.19,141.21,8503.0,141.3,141.34,141.19,141.21,8503.0
2019-06-14 14:10:00,141.19,141.22,141.05,141.14,7093.0,141.19,141.22,141.05,141.14,7093.0
2019-06-14 14:15:00,141.13,141.32,141.12,141.2,8575.0,141.13,141.32,141.12,141.2,8575.0
2019-06-14 14:20:00,141.19,141.2,141.01,141.07,7633.0,141.19,141.2,141.01,141.07,7633.0
2019-06-14 14:25:00,141.02,141.05,140.86,141.01,4500.0,141.02,141.05,140.86,141.01,4500.0
2019-06-14 14:30:00,141.05,141.05,140.9,140.93,5500.0,141.05,141.05,140.9,140.93,5500.0
2019-06-14 14:35:00,140.91,141.01,140.85,140.97,7964.0,140.91,141.01,140.85,140.97,7964.0
2019-06-14 14:40:00,140.97,140.99,140.83,140.84,5510.0,140.97,140.99,140.83,140.84,5510.0
2019-06-14 14:45:00,140.84,140.89,140.8,140.84,6251.0,140.84,140.89,140.8,140.84,6251.0
2019-06-14 14:50:00,140.82,140.83,140.72,140.77,6684.0,140.82,140.83,140.72,140.77,6684.0
2019-06-14 14:55:00,140.76,140.84,140.75,140.8,5403.0,140.76,140.84,140.75,140.8,5403.0
2019-06-14 15:00:00,140.8,140.86,140.73,140.79,8155.0,140.8,140.86,140.73,140.79,8155.0
2019-06-14 15:05:00,140.78,140.8,140.65,140.8,7568.0,140.78,140.8,140.65,140.8,7568.0
2019-06-14 15:10:00,140.79,140.92,140.78,140.89,8720.0,140.79,140.92,140.78,140.89,8720.0
2019-06-14 15:15:00,140.89,141.19,140.89,141.15,8437.0,140.89,141.19,140.89,141.15,8437.0
2019-06-14 15:20:00,141.19,141.38,141.18,141.36,6479.0,141.19,141.38,141.18,141.36,6479.0
2019-06-14 15:25:00,141.33,141.5,141.27,141.44,8881.0,141.33,141.5,141.27,141.44,8881.0
2019-06-14 15:30:00,141.44,141.48,141.32,141.48,19567.0,141.44,141.48,141.32,141.48,19567.0
2019-06-14 15:35:00,141.47,141.56,141.38,141.42,10903.0,141.47,141.56,141.38,141.42,10903.0
2019-06-14 15:40:00,141.42,141.47,141.34,141.43,13138.0,141.42,141.47,141.34,141.43,13138.0
2019-06-14 15:45:00,141.42,141.47,141.25,141.25,17259.0,141.42,141.47,141.25,141.25,17259.0
2019-06-14 15:50:00,141.26,141.49,141.21,141.48,25544.0,141.26,141.49,141.21,141.48,25544.0
2019-06-14 15:55:00,141.46,141.46,141.24,141.27,70601.0,141.46,141.46,141.24,141.27,70601.0
2019-06-17 09:30:00,141.48,142.67,141.2,142.14,58394.0,141.48,142.67,141.2,142.14,58394.0
2019-06-17 09:35:00,142.27,142.37,141.58,141.79,89179.0,142.27,142.37,141.58,141.79,89179.0
2019-06-17 09:40:00,141.85,141.85,141.37,141.78,24784.0,141.85,141.85,141.37,141.78,24784.0
2019-06-17 09:45:00,141.75,141.83,141.6,141.6,1000.0,141.75,141.83,141.6,141.6,1000.0
2019-06-17 09:50:00,141.65,141.69,141.48,141.52,5100.0,141.65,141.69,141.48,141.52,5100.0
2019-06-17 09:55:00,141.51,141.56,141.36,141.5,11216.0,141.51,141.56,141.36,141.5,11216.0
2019-06-17 10:00:00,141.38,141.45,140.98,141.15,2937.0,141.38,141.45,140.98,141.15,2937.0
2019-06-17 10:05:00,141.19,141.37,141.07,141.27,4399.0,141.19,141.37,141.07,141.27,4399.0
2019-06-17 10:10:00,141.31,141.58,141.3,141.39,4647.0,141.31,141.58,141.3,141.39,4647.0
2019-06-17 10:15:00,141.37,141.53,141.33,141.41,51768.0,141.37,141.53,141.33,141.41,51768.0
2019-06-17 10:20:00,141.38,141.59,141.38,141.5,7465.0,141.38,141.59,141.38,141.5,7465.0
2019-06-17 10:25:00,141.48,141.71,141.46,141.7,4507.0,141.48,141.71,141.46,141.7,4507.0
2019-06-17 10:30:00,141.74,141.81,141.7,141.81,2700.0,141.74,141.81,141.7,141.81,2700.0
2019-06-17 10:35:00,141.78,142.06,141.78,142.03,1500.0,141.78,142.06,141.78,142.03,1500.0
2019-06-17 10:40:00,142.02,142.14,142.02,142.05,2350.0,142.02,142.14,142.02,142.05,2350.0
2019-06-17 10:45:00,142.04,142.04,141.49,141.49,56859.0,142.04,142.04,141.49,141.49,56859.0
2019-06-17 10:50:00,141.59,141.76,141.57,141.57,2594.0,141.59,141.76,141.57,141.57,2594.0
2019-06-17 10:55:00,141.63,142.08,141.62,142.08,3114.0,141.63,142.08,141.62,142.08,3114.0
2019-06-17 11:00:00,142.09,142.16,141.88,141.91,2600.0,142.09,142.16,141.88,141.91,2600.0
2019-06-17 11:05:00,141.9,141.94,141.71,141.82,3100.0,141.9,141.94,141.71,141.82,3100.0
2019-06-17 11:10:00,141.79,142.01,141.72,141.73,3220.0,141.79,142.01,141.72,141.73,3220.0
2019-06-17 11:15:00,141.78,141.93,141.73,141.91,2103.0,141.78,141.93,141.73,141.91,2103.0
2019-06-17 11:20:00,141.95,141.95,141.66,141.66,2500.0,141.95,141.95,141.66,141.66,2500.0
2019-06-17 11:25:00,141.7,141.7,141.53,141.57,4000.0,141.7,141.7,141.53,141.57,4000.0
2019-06-17 11:30:00,141.57,141.61,141.5,141.59,1500.0,141.57,141.61,141.5,141.59,1500.0
2019-06-17 11:35:00,141.56,141.57,141.43,141.46,1900.0,141.56,141.57,141.43,141.46,1900.0
2019-06-17 11:40:00,141.5,141.54,141.46,141.46,1000.0,141.5,141.54,141.46,141.46,1000.0
2019-06-17 11:45:00,141.47,141.47,141.31,141.33,1800.0,141.47,141.47,141.31,141.33,1800.0
2019-06-17 11:50:00,141.37,141.37,141.27,141.27,1700.0,141.37,141.37,141.27,141.27,1700.0
2019-06-17 11:55:00,141.22,141.27,141.13,141.13,2226.0,141.22,141.27,141.13,141.13,2226.0
2019-06-17 12:00:00,141.13,141.22,141.12,141.17,1500.0,141.13,141.22,141.12,141.17,1500.0
2019-06-17 12:05:00,141.19,141.25,141.19,141.22,1275.0,141.19,141.25,141.19,141.22,1275.0
2019-06-17 12:10:00,141.18,141.24,141.11,141.24,2100.0,141.18,141.24,141.11,141.24,2100.0
2019-06-17 12:15:00,141.22,141.22,141.17,141.21,1200.0,141.22,141.22,141.17,141.21,1200.0
2019-06-17 12:20:00,141.21,141.29,141.16,141.29,2875.0,141.21,141.29,141.16,141.29,2875.0
2019-06-17 12:25:00,141.29,141.29,141.08,141.16,4528.0,141.29,141.29,141.08,141.16,4528.0
2019-06-17 12:30:00,141.14,141.14,141.11,141.12,1200.0,141.14,141.14,141.11,141.12,1200.0
2019-06-17 12:35:00,141.14,141.21,141.13,141.19,2331.0,141.14,141.21,141.13,141.19,2331.0
2019-06-17 12:40:00,141.2,141.2,141.16,141.19,1300.0,141.2,141.2,141.16,141.19,1300.0
2019-06-17 12:45:00,141.17,141.19,141.06,141.19,3812.0,141.17,141.19,141.06,141.19,3812.0
2019-06-17 12:50:00,141.17,141.17,141.1,141.14,2118.0,141.17,141.17,141.1,141.14,2118.0
2019-06-17 12:55:00,141.12,141.23,141.12,141.21,1282.0,141.12,141.23,141.12,141.21,1282.0
2019-06-17 13:00:00,141.21,141.31,141.18,141.27,3702.0,141.21,141.31,141.18,141.27,3702.0
2019-06-17 13:05:00,141.31,141.33,141.27,141.27,1500.0,141.31,141.33,141.27,141.27,1500.0
2019-06-17 13:10:00,141.3,141.33,141.24,141.28,1900.0,141.3,141.33,141.24,141.28,1900.0
2019-06-17 13:15:00,141.29,141.37,141.25,141.34,2200.0,141.29,141.37,141.25,141.34,2200.0
2019-06-17 13:20:00,141.29,141.38,141.28,141.34,2651.0,141.29,141.38,141.28,141.34,2651.0
2019-06-17 13:25:00,141.31,141.53,141.28,141.5,3027.0,141.31,141.53,141.28,141.5,3027.0
2019-06-17 13:30:00,141.5,141.55,141.45,141.55,2200.0,141.5,141.55,141.45,141.55,2200.0
2019-06-17 13:35:00,141.52,141.55,141.47,141.5,2920.0,141.52,141.55,141.47,141.5,2920.0
2019-06-17 13:40:00,141.48,141.58,141.46,141.56,4429.0,141.48,141.58,141.46,141.56,4429.0
2019-06-17 13:45:00,141.53,141.6,141.51,141.59,3555.0,141.53,141.6,141.51,141.59,3555.0
2019-06-17 13:50:00,141.57,141.57,141.46,141.5,6986.0,141.57,141.57,141.46,141.5,6986.0
2019-06-17 13:55:00,141.51,141.53,141.44,141.44,3906.0,141.51,141.53,141.44,141.44,3906.0
2019-06-17 14:00:00,141.45,141.66,141.45,141.6,5077.0,141.45,141.66,141.45,141.6,5077.0
2019-06-17 14:05:00,141.61,141.61,141.41,141.41,2300.0,141.61,141.61,141.41,141.41,2300.0
2019-06-17 14:10:00,141.43,141.5,141.39,141.5,3400.0,141.43,141.5,141.39,141.5,3400.0
2019-06-17 14:15:00,141.46,141.6,141.43,141.6,3954.0,141.46,141.6,141.43,141.6,3954.0
2019-06-17 14:20:00,141.58,141.63,141.48,141.51,3571.0,141.58,141.63,141.48,141.51,3571.0
2019-06-17 14:25:00,141.51,141.53,141.38,141.38,3235.0,141.51,141.53,141.38,141.38,3235.0
2019-06-17 14:30:00,141.38,141.39,141.27,141.29,3745.0,141.38,141.39,141.27,141.29,3745.0
2019-06-17 14:35:00,141.28,141.35,141.27,141.32,3885.0,141.28,141.35,141.27,141.32,3885.0
2019-06-17 14:40:00,141.3,141.46,141.3,141.43,3300.0,141.3,141.46,141.3,141.43,3300.0
2019-06-17 14:45:00,141.45,141.58,141.45,141.52,5350.0,141.45,141.58,141.45,141.52,5350.0
2019-06-17 14:50:00,141.53,141.53,141.33,141.33,2500.0,141.53,141.53,141.33,141.33,2500.0
2019-06-17 14:55:00,141.3,141.43,141.29,141.37,4149.0,141.3,141.43,141.29,141.37,4149.0
2019-06-17 15:00:00,141.42,141.42,141.29,141.32,4292.0,141.42,141.42,141.29,141.32,4292.0
2019-06-17 15:05:00,141.35,141.55,141.34,141.5,9973.0,141.35,141.55,141.34,141.5,9973.0
2019-06-17 15:10:00,141.53,141.56,141.4,141.44,3177.0,141.53,141.56,141.4,141.44,3177.0
2019-06-17 15:15:00,141.47,141.49,141.3,141.32,4383.0,141.47,141.49,141.3,141.32,4383.0
2019-06-17 15:20:00,141.31,141.5,141.27,141.47,7129.0,141.31,141.5,141.27,141.47,7129.0
2019-06-17 15:25:00,141.46,141.56,141.39,141.56,5824.0,141.46,141.56,141.39,141.56,5824.0
2019-06-17 15:30:00,141.56,141.58,141.45,141.58,5200.0,141.56,141.58,141.45,141.58,5200.0
2019-06-17 15:35:00,141.57,141.66,141.55,141.66,10710.0,141.57,141.66,141.55,141.66,10710.0
2019-06-17 15:40:00,141.66,141.74,141.58,141.63,23593.0,141.66,141.74,141.58,141.63,23593.0
2019-06-17 15:45:00,141.63,141.69,141.54,141.55,15089.0,141.63,141.69,141.54,141.55,15089.0
2019-06-17 15:50:00,141.54,141.56,141.27,141.3,36209.0,141.54,141.56,141.27,141.3,36209.0
2019-06-17 15:55:00,141.32,141.47,141.21,141.46,58639.0,141.32,141.47,141.21,141.46,58639.0
2019-06-18 09:30:00,143.03,146.1,142.27,145.8,67176.0,143.03,146.1,142.27,145.8,67176.0
2019-06-18 09:35:00,145.8,146.1,144.54,144.54,48863.0,145.8,146.1,144.54,144.54,48863.0
2019-06-18 09:40:00,144.85,145.93,144.63,145.83,19129.0,144.85,145.93,144.63,145.83,19129.0
2019-06-18 09:45:00,146.05,146.05,144.76,144.97,19692.0,146.05,146.05,144.76,144.97,19692.0
2019-06-18 09:50:00,144.91,145.32,144.84,144.98,15981.0,144.91,145.32,144.84,144.98,15981.0
2019-06-18 09:55:00,145.01,145.01,143.98,144.41,7214.0,145.01,145.01,143.98,144.41,7214.0
2019-06-18 10:00:00,144.46,144.62,144.15,144.53,10637.0,144.46,144.62,144.15,144.53,10637.0
2019-06-18 10:05:00,144.41,144.51,144.27,144.42,7200.0,144.41,144.51,144.27,144.42,7200.0
2019-06-18 10:10:00,144.46,144.74,144.43,144.65,5596.0,144.46,144.74,144.43,144.65,5596.0
2019-06-18 10:15:00,144.65,144.86,144.64,144.75,20661.0,144.65,144.86,144.64,144.75,20661.0
2019-06-18 10:20:00,144.75,144.89,144.47,144.5,46225.0,144.75,144.89,144.47,144.5,46225.0
2019-06-18 10:25:00,144.5,144.69,144.12,144.69,37839.0,144.5,144.69,144.12,144.69,37839.0
2019-06-18 10:30:00,144.62,144.66,144.45,144.6,6434.0,144.62,144.66,144.45,144.6,6434.0
2019-06-18 10:35:00,144.66,145.17,144.66,145.17,49488.0,144.66,145.17,144.66,145.17,49488.0
2019-06-18 10:40:00,145.13,145.46,144.97,145.12,20196.0,145.13,145.46,144.97,145.12,20196.0
2019-06-18 10:45:00,145.19,145.31,145.11,145.2,9275.0,145.19,145.31,145.11,145.2,9275.0
2019-06-18 10:50:00,145.21,145.66,145.08,145.58,15950.0,145.21,145.66,145.08,145.58,15950.0
2019-06-18 10:55:00,145.56,145.75,145.45,145.66,24573.0,145.56,145.75,145.45,145.66,24573.0
2019-06-18 11:00:00,145.63,145.78,145.48,145.6,14647.0,145.63,145.78,145.48,145.6,14647.0
2019-06-18 11:05:00,145.6,145.92,145.6,145.79,10685.0,145.6,145.92,145.6,145.79,10685.0
2019-06-18 11:10:00,145.84,145.9,145.64,145.8,7262.0,145.84,145.9,145.64,145.8,7262.0
2019-06-18 11:15:00,145.84,146.3,145.84,145.98,17433.0,145.84,146.3,145.84,145.98,17433.0
2019-06-18 11:20:00,146.01,146.07,145.68,145.75,6647.0,146.01,146.07,145.68,145.75,6647.0
2019-06-18 11:25:00,145.78,145.89,145.71,145.73,14206.0,145.78,145.89,145.71,145.73,14206.0
2019-06-18 11:30:00,145.72,145.85,145.41,145.58,13092.0,145.72,145.85,145.41,145.58,13092.0
2019-06-18 11:35:00,145.61,145.77,145.33,145.76,43652.0,145.61,145.77,145.33,145.76,43652.0
2019-06-18 11:40:00,145.76,145.87,145.52,145.87,27859.0,145.76,145.87,145.52,145.87,27859.0
2019-06-18 11:45:00,145.87,145.89,145.76,145.87,5484.0,145.87,145.89,145.76,145.87,5484.0
2019-06-18 11:50:00,145.94,146.16,145.94,146.06,8781.0,145.94,146.16,145.94,146.06,8781.0
2019-06-18 11:55:00,146.09,146.49,146.07,146.41,17197.0,146.09,146.49,146.07,146.41,17197.0
2019-06-18 12:00:00,146.4,146.5,146.15,146.15,49451.0,146.4,146.5,146.15,146.15,49451.0
2019-06-18 12:05:00,146.14,146.28,146.14,146.21,5785.0,146.14,146.28,146.14,146.21,5785.0
2019-06-18 12:10:00,146.23,146.46,146.18,146.36,8781.0,146.23,146.46,146.18,146.36,8781.0
2019-06-18 12:15:00,146.33,146.33,146.13,146.14,4322.0,146.33,146.33,146.13,146.14,4322.0
2019-06-18 12:20:00,146.18,146.29,146.15,146.25,8741.0,146.18,146.29,146.15,146.25,8741.0
2019-06-18 12:25:00,146.27,146.3,146.04,146.23,19319.0,146.27,146.3,146.04,146.23,19319.0
2019-06-18 12:30:00,146.25,146.31,146.16,146.21,7939.0,146.25,146.31,146.16,146.21,7939.0
2019-06-18 12:35:00,146.25,146.25,146.11,146.11,6455.0,146.25,146.25,146.11,146.11,6455.0
2019-06-18 12:40:00,146.16,146.24,146.16,146.22,9647.0,146.16,146.24,146.16,146.22,9647.0
2019-06-18 12:45:00,146.22,146.36,146.15,146.19,43302.0,146.22,146.36,146.15,146.19,43302.0
2019-06-18 12:50:00,146.2,146.21,145.95,146.09,23452.0,146.2,146.21,145.95,146.09,23452.0
2019-06-18 12:55:00,146.06,146.14,145.63,145.64,31167.0,146.06,146.14,145.63,145.64,31167.0
2019-06-18 13:00:00,145.64,145.96,145.53,145.7,7733.0,145.64,145.96,145.53,145.7,7733.0
2019-06-18 13:05:00,145.69,145.87,145.57,145.86,4222.0,145.69,145.87,145.57,145.86,4222.0
2019-06-18 13:10:00,145.87,145.91,145.66,145.7,13831.0,145.87,145.91,145.66,145.7,13831.0
2019-06-18 13:15:00,145.77,145.92,145.74,145.87,7078.0,145.77,145.92,145.74,145.87,7078.0
2019-06-18 13:20:00,145.83,145.92,145.76,145.9,3624.0,145.83,145.92,145.76,145.9,3624.0
2019-06-18 13:25:00,145.92,146.1,145.9,146.08,8246.0,145.92,146.1,145.9,146.08,8246.0
2019-06-18 13:30:00,146.07,146.14,145.94,145.97,7600.0,146.07,146.14,145.94,145.97,7600.0
2019-06-18 13:35:00,146.0,146.1,146.0,146.03,13485.0,146.0,146.1,146.0,146.03,13485.0
2019-06-18 13:40:00,145.97,146.04,145.91,146.01,6094.0,145.97,146.04,145.91,146.01,6094.0
2019-06-18 13:45:00,146.04,146.24,145.98,146.24,5534.0,146.04,146.24,145.98,146.24,5534.0
2019-06-18 13:50:00,146.24,146.38,146.24,146.35,10052.0,146.24,146.38,146.24,146.35,10052.0
2019-06-18 13:55:00,146.34,146.34,145.88,145.92,15485.0,146.34,146.34,145.88,145.92,15485.0
2019-06-18 14:00:00,145.92,146.09,145.92,146.02,14528.0,145.92,146.09,145.92,146.02,14528.0
2019-06-18 14:05:00,146.03,146.37,145.97,146.37,10966.0,146.03,146.37,145.97,146.37,10966.0
2019-06-18 14:10:00,146.38,146.49,146.18,146.18,12761.0,146.38,146.49,146.18,146.18,12761.0
2019-06-18 14:15:00,146.18,146.2,145.94,146.0,9818.0,146.18,146.2,145.94,146.0,9818.0
2019-06-18 14:20:00,145.98,146.05,145.9,146.04,38133.0,145.98,146.05,145.9,146.04,38133.0
2019-06-18 14:25:00,146.02,146.13,145.96,146.13,41884.0,146.02,146.13,145.96,146.13,41884.0
2019-06-18 14:30:00,146.12,146.12,145.89,145.9,11442.0,146.12,146.12,145.89,145.9,11442.0
2019-06-18 14:35:00,145.88,145.95,145.83,145.93,8126.0,145.88,145.95,145.83,145.93,8126.0
2019-06-18 14:40:00,145.94,146.12,145.88,146.06,7522.0,145.94,146.12,145.88,146.06,7522.0
2019-06-18 14:45:00,146.04,146.11,146.01,146.03,8200.0,146.04,146.11,146.01,146.03,8200.0
2019-06-18 14:50:00,146.02,146.35,146.0,146.28,9158.0,146.02,146.35,146.0,146.28,9158.0
2019-06-18 14:55:00,146.24,146.34,146.15,146.19,13996.0,146.24,146.34,146.15,146.19,13996.0
2019-06-18 15:00:00,146.22,146.22,146.09,146.11,20084.0,146.22,146.22,146.09,146.11,20084.0
2019-06-18 15:05:00,146.11,146.12,145.98,146.01,13221.0,146.11,146.12,145.98,146.01,13221.0
2019-06-18 15:10:00,146.02,146.1,145.39,145.75,41873.0,146.02,146.1,145.39,145.75,41873.0
2019-06-18 15:15:00,145.75,145.88,145.62,145.85,16189.0,145.75,145.88,145.62,145.85,16189.0
2019-06-18 15:20:00,145.86,146.06,145.86,146.03,18946.0,145.86,146.06,145.86,146.03,18946.0
2019-06-18 15:25:00,146.01,146.1,145.95,146.0,15153.0,146.01,146.1,145.95,146.0,15153.0
2019-06-18 15:30:00,145.96,146.01,145.66,145.77,23784.0,145.96,146.01,145.66,145.77,23784.0
2019-06-18 15:35:00,145.77,146.14,145.76,145.98,19128.0,145.77,146.14,145.76,145.98,19128.0
2019-06-18 15:40:00,145.98,146.06,145.9,146.0,25391.0,145.98,146.06,145.9,146.0,25391.0
2019-06-18 15:45:00,146.01,146.02,145.78,145.9,31882.0,146.01,146.02,145.78,145.9,31882.0
2019-06-18 15:50:00,145.89,145.9,145.65,145.83,40296.0,145.89,145.9,145.65,145.83,40296.0
2019-06-18 15:55:00,145.84,145.92,145.67,145.69,87094.0,145.84,145.92,145.67,145.69,87094.0
2019-06-19 09:30:00,145.66,153.59,145.66,152.3,301075.0,145.66,153.59,145.66,152.3,301075.0
2019-06-19 09:35:00,151.94,151.98,149.38,150.89,93433.0,151.94,151.98,149.38,150.89,93433.0
2019-06-19 09:40:00,151.04,151.13,150.0,150.75,35628.0,151.04,151.13,150.0,150.75,35628.0
2019-06-19 09:45:00,150.77,151.88,150.63,151.12,55912.0,150.77,151.88,150.63,151.12,55912.0
2019-06-19 09:50:00,151.33,151.89,151.0,151.59,48910.0,151.33,151.89,151.0,151.59,48910.0
2019-06-19 09:55:00,151.47,151.71,151.32,151.43,36394.0,151.47,151.71,151.32,151.43,36394.0
2019-06-19 10:00:00,151.45,151.56,151.33,151.47,32044.0,151.45,151.56,151.33,151.47,32044.0
2019-06-19 10:05:00,151.45,151.57,151.33,151.5,92272.0,151.45,151.57,151.33,151.5,92272.0
2019-06-19 10:10:00,151.54,151.9,151.51,151.81,45073.0,151.54,151.9,151.51,151.81,45073.0
2019-06-19 10:15:00,151.76,152.17,151.68,151.97,64538.0,151.76,152.17,151.68,151.97,64538.0
2019-06-19 10:20:00,151.92,152.07,151.64,151.64,47318.0,151.92,152.07,151.64,151.64,47318.0
2019-06-19 10:25:00,151.51,151.78,151.46,151.58,17643.0,151.51,151.78,151.46,151.58,17643.0
2019-06-19 10:30:00,151.52,151.63,151.32,151.45,14530.0,151.52,151.63,151.32,151.45,14530.0
2019-06-19 10:35:00,151.41,151.7,151.22,151.22,18953.0,151.41,151.7,151.22,151.22,18953.0
2019-06-19 10:40:00,151.3,151.7,151.13,151.63,18760.0,151.3,151.7,151.13,151.63,18760.0
2019-06-19 10:45:00,151.63,152.02,151.62,151.81,46772.0,151.63,152.02,151.62,151.81,46772.0
2019-06-19 10:50:00,151.86,152.02,151.74,151.87,30733.0,151.86,152.02,151.74,151.87,30733.0
2019-06-19 10:55:00,151.87,152.06,151.54,151.54,355881.0,151.87,152.06,151.54,151.54,355881.0
2019-06-19 11:00:00,151.56,152.02,151.47,151.89,16730.0,151.56,152.02,151.47,151.89,16730.0
2019-06-19 11:05:00,151.9,152.26,151.87,152.19,38228.0,151.9,152.26,151.87,152.19,38228.0
2019-06-19 11:10:00,152.19,152.72,152.06,152.35,43819.0,152.19,152.72,152.06,152.35,43819.0
2019-06-19 11:15:00,152.35,152.9,152.35,152.69,44939.0,152.35,152.9,152.35,152.69,44939.0
2019-06-19 11:20:00,152.69,153.03,152.64,152.7,13889.0,152.69,153.03,152.64,152.7,13889.0
2019-06-19 11:25:00,152.66,153.05,152.66,153.01,19600.0,152.66,153.05,152.66,153.01,19600.0
2019-06-19 11:30:00,153.01,153.04,152.5,152.6,15244.0,153.01,153.04,152.5,152.6,15244.0
2019-06-19 11:35:00,152.63,152.7,152.45,152.53,10649.0,152.63,152.7,152.45,152.53,10649.0
2019-06-19 11:40:00,152.53,152.79,152.52,152.7,10348.0,152.53,152.79,152.52,152.7,10348.0
2019-06-19 11:45:00,152.76,152.9,152.61,152.65,14090.0,152.76,152.9,152.61,152.65,14090.0
2019-06-19 11:50:00,152.62,152.67,152.17,152.18,23543.0,152.62,152.67,152.17,152.18,23543.0
2019-06-19 11:55:00,152.21,152.21,151.67,151.71,153485.0,152.21,152.21,151.67,151.71,153485.0
2019-06-19 12:00:00,151.71,151.71,151.26,151.32,44788.0,151.71,151.71,151.26,151.32,44788.0
2019-06-19 12:05:00,151.25,151.3,150.79,151.02,29889.0,151.25,151.3,150.79,151.02,29889.0
2019-06-19 12:10:00,150.99,151.36,150.99,151.27,28550.0,150.99,151.36,150.99,151.27,28550.0
2019-06-19 12:15:00,151.22,151.44,151.2,151.39,19863.0,151.22,151.44,151.2,151.39,19863.0
2019-06-19 12:20:00,151.42,151.95,151.4,151.95,21067.0,151.42,151.95,151.4,151.95,21067.0
2019-06-19 12:25:00,151.99,152.18,151.89,152.0,14550.0,151.99,152.18,151.89,152.0,14550.0
2019-06-19 12:30:00,152.0,152.01,151.69,151.81,13169.0,152.0,152.01,151.69,151.81,13169.0
2019-06-19 12:35:00,151.81,151.86,151.72,151.76,8138.0,151.81,151.86,151.72,151.76,8138.0
2019-06-19 12:40:00,151.78,151.89,151.78,151.88,10335.0,151.78,151.89,151.78,151.88,10335.0
2019-06-19 12:45:00,151.83,151.9,151.65,151.81,24020.0,151.83,151.9,151.65,151.81,24020.0
2019-06-19 12:50:00,151.84,152.03,151.84,151.99,9281.0,151.84,152.03,151.84,151.99,9281.0
2019-06-19 12:55:00,152.02,152.68,151.89,152.38,22070.0,152.02,152.68,151.89,152.38,22070.0
2019-06-19 13:00:00,152.39,152.51,152.32,152.44,9801.0,152.39,152.51,152.32,152.44,9801.0
2019-06-19 13:05:00,152.42,152.5,152.36,152.47,8644.0,152.42,152.5,152.36,152.47,8644.0
2019-06-19 13:10:00,152.5,152.51,152.35,152.45,9386.0,152.5,152.51,152.35,152.45,9386.0
2019-06-19 13:15:00,152.39,152.47,152.28,152.34,17080.0,152.39,152.47,152.28,152.34,17080.0
2019-06-19 13:20:00,152.35,152.51,152.34,152.47,50574.0,152.35,152.51,152.34,152.47,50574.0
2019-06-19 13:25:00,152.5,152.55,152.38,152.4,15847.0,152.5,152.55,152.38,152.4,15847.0
2019-06-19 13:30:00,152.39,152.49,152.36,152.45,12045.0,152.39,152.49,152.36,152.45,12045.0
2019-06-19 13:35:00,152.43,152.53,152.38,152.47,31374.0,152.43,152.53,152.38,152.47,31374.0
2019-06-19 13:40:00,152.5,152.53,152.46,152.49,8111.0,152.5,152.53,152.46,152.49,8111.0
2019-06-19 13:45:00,152.5,152.56,152.28,152.28,15211.0,152.5,152.56,152.28,152.28,15211.0
2019-06-19 13:50:00,152.25,152.49,152.08,152.49,11678.0,152.25,152.49,152.08,152.49,11678.0
2019-06-19 13:55:00,152.48,152.89,152.46,152.75,17184.0,152.48,152.89,152.46,152.75,17184.0
2019-06-19 14:00:00,152.82,152.95,152.49,152.75,32262.0,152.82,152.95,152.49,152.75,32262.0
2019-06-19 14:05:00,152.86,153.08,152.74,152.86,36163.0,152.86,153.08,152.74,152.86,36163.0
2019-06-19 14:10:00,152.86,153.17,152.74,153.17,16355.0,152.86,153.17,152.74,153.17,16355.0
2019-06-19 14:15:00,153.2,153.85,153.13,153.84,20922.0,153.2,153.85,153.13,153.84,20922.0
2019-06-19 14:20:00,153.8,154.11,153.45,154.01,23889.0,153.8,154.11,153.45,154.01,23889.0
2019-06-19 14:25:00,154.05,154.27,153.99,154.27,21628.0,154.05,154.27,153.99,154.27,21628.0
2019-06-19 14:30:00,154.33,154.81,154.31,154.55,36677.0,154.33,154.81,154.31,154.55,36677.0
2019-06-19 14:35:00,154.59,154.63,153.95,153.95,17135.0,154.59,154.63,153.95,153.95,17135.0
2019-06-19 14:40:00,153.94,154.09,153.81,153.96,21657.0,153.94,154.09,153.81,153.96,21657.0
2019-06-19 14:45:00,153.95,154.05,153.74,153.78,13236.0,153.95,154.05,153.74,153.78,13236.0
2019-06-19 14:50:00,153.76,154.16,153.76,153.95,36082.0,153.76,154.16,153.76,153.95,36082.0
2019-06-19 14:55:00,153.99,154.48,153.99,154.43,19654.0,153.99,154.48,153.99,154.43,19654.0
2019-06-19 15:00:00,154.41,154.75,154.38,154.71,17610.0,154.41,154.75,154.38,154.71,17610.0
2019-06-19 15:05:00,154.66,155.13,154.66,155.13,28599.0,154.66,155.13,154.66,155.13,28599.0
2019-06-19 15:10:00,155.13,155.13,154.31,154.37,53603.0,155.13,155.13,154.31,154.37,53603.0
2019-06-19 15:15:00,154.37,154.44,154.12,154.4,33154.0,154.37,154.44,154.12,154.4,33154.0
2019-06-19 15:20:00,154.4,154.57,154.2,154.56,29271.0,154.4,154.57,154.2,154.56,29271.0
2019-06-19 15:25:00,154.56,154.56,154.14,154.14,38668.0,154.56,154.56,154.14,154.14,38668.0
2019-06-19 15:30:00,154.16,154.3,154.02,154.14,46391.0,154.16,154.3,154.02,154.14,46391.0
2019-06-19 15:35:00,154.14,154.2,153.74,153.96,46505.0,154.14,154.2,153.74,153.96,46505.0
2019-06-19 15:40:00,153.98,154.43,153.93,154.15,57699.0,153.98,154.43,153.93,154.15,57699.0
2019-06-19 15:45:00,154.15,154.47,154.14,154.34,59523.0,154.15,154.47,154.14,154.34,59523.0
2019-06-19 15:50:00,154.35,154.65,154.32,154.44,84248.0,154.35,154.65,154.32,154.44,84248.0
2019-06-19 15:55:00,154.4,154.56,154.24,154.25,156840.0,154.4,154.56,154.24,154.25,156840.0
2019-06-20 09:30:00,156.88,158.86,156.8,158.86,59623.0,156.88,158.86,156.8,158.86,59623.0
2019-06-20 09:35:00,158.67,159.55,156.79,157.02,23210.0,158.67,159.55,156.79,157.02,23210.0
2019-06-20 09:40:00,156.71,156.96,155.74,155.77,23376.0,156.71,156.96,155.74,155.77,23376.0
2019-06-20 09:45:00,155.77,156.0,155.29,155.89,15323.0,155.77,156.0,155.29,155.89,15323.0
2019-06-20 09:50:00,155.71,156.25,155.25,155.63,35447.0,155.71,156.25,155.25,155.63,35447.0
2019-06-20 09:55:00,155.5,155.69,154.43,154.43,31070.0,155.5,155.69,154.43,154.43,31070.0
2019-06-20 10:00:00,154.56,155.08,154.44,154.97,14871.0,154.56,155.08,154.44,154.97,14871.0
2019-06-20 10:05:00,154.97,154.97,154.53,154.59,11055.0,154.97,154.97,154.53,154.59,11055.0
2019-06-20 10:10:00,154.59,154.78,154.45,154.56,18957.0,154.59,154.78,154.45,154.56,18957.0
2019-06-20 10:15:00,154.56,154.81,154.3,154.72,39581.0,154.56,154.81,154.3,154.72,39581.0
2019-06-20 10:20:00,154.72,154.76,154.41,154.55,22819.0,154.72,154.76,154.41,154.55,22819.0
2019-06-20 10:25:00,154.59,154.78,154.54,154.6,9985.0,154.59,154.78,154.54,154.6,9985.0
2019-06-20 10:30:00,154.69,154.72,154.31,154.36,12300.0,154.69,154.72,154.31,154.36,12300.0
2019-06-20 10:35:00,154.34,154.34,153.3,153.31,14617.0,154.34,154.34,153.3,153.31,14617.0
2019-06-20 10:40:00,153.26,153.43,153.08,153.25,20286.0,153.26,153.43,153.08,153.25,20286.0
2019-06-20 10:45:00,153.22,153.47,153.17,153.38,17129.0,153.22,153.47,153.17,153.38,17129.0
2019-06-20 10:50:00,153.57,153.7,153.42,153.44,10771.0,153.57,153.7,153.42,153.44,10771.0
2019-06-20 10:55:00,153.41,153.9,153.39,153.79,8636.0,153.41,153.9,153.39,153.79,8636.0
2019-06-20 11:00:00,153.85,154.1,153.66,153.69,19005.0,153.85,154.1,153.66,153.69,19005.0
2019-06-20 11:05:00,153.7,154.04,153.67,154.0,10470.0,153.7,154.04,153.67,154.0,10470.0
2019-06-20 11:10:00,153.93,153.99,153.83,153.95,10368.0,153.93,153.99,153.83,153.95,10368.0
2019-06-20 11:15:00,153.99,153.99,153.69,153.7,8723.0,153.99,153.99,153.69,153.7,8723.0
2019-06-20 11:20:00,153.77,153.97,153.77,153.79,8233.0,153.77,153.97,153.77,153.79,8233.0
2019-06-20 11:25:00,153.82,153.97,153.77,153.9,9754.0,153.82,153.97,153.77,153.9,9754.0
2019-06-20 11:30:00,153.9,154.27,153.9,154.15,9143.0,153.9,154.27,153.9,154.15,9143.0
2019-06-20 11:35:00,154.16,154.32,154.12,154.22,16920.0,154.16,154.32,154.12,154.22,16920.0
2019-06-20 11:40:00,154.21,154.49,154.08,154.46,12450.0,154.21,154.49,154.08,154.46,12450.0
2019-06-20 11:45:00,154.46,154.68,154.41,154.57,27972.0,154.46,154.68,154.41,154.57,27972.0
2019-06-20 11:50:00,154.63,154.67,154.34,154.41,11882.0,154.63,154.67,154.34,154.41,11882.0
2019-06-20 11:55:00,154.41,154.44,154.21,154.37,15838.0,154.41,154.44,154.21,154.37,15838.0
2019-06-20 12:00:00,154.45,154.49,154.32,154.49,5153.0,154.45,154.49,154.32,154.49,5153.0
2019-06-20 12:05:00,154.46,154.47,154.1,154.1,15095.0,154.46,154.47,154.1,154.1,15095.0
2019-06-20 12:10:00,154.09,154.1,153.87,153.99,10573.0,154.09,154.1,153.87,153.99,10573.0
2019-06-20 12:15:00,153.96,153.96,153.74,153.83,10439.0,153.96,153.96,153.74,153.83,10439.0
2019-06-20 12:20:00,153.87,154.13,153.73,153.96,16256.0,153.87,154.13,153.73,153.96,16256.0
2019-06-20 12:25:00,154.0,154.2,153.86,154.03,14506.0,154.0,154.2,153.86,154.03,14506.0
2019-06-20 12:30:00,154.07,154.28,153.95,154.27,7231.0,154.07,154.28,153.95,154.27,7231.0
2019-06-20 12:35:00,154.26,154.3,153.99,153.99,17389.0,154.26,154.3,153.99,153.99,17389.0
2019-06-20 12:40:00,153.97,154.42,153.97,154.19,15972.0,153.97,154.42,153.97,154.19,15972.0
2019-06-20 12:45:00,154.24,154.47,154.24,154.47,5906.0,154.24,154.47,154.24,154.47,5906.0
2019-06-20 12:50:00,154.52,154.55,154.38,154.38,13306.0,154.52,154.55,154.38,154.38,13306.0
2019-06-20 12:55:00,154.43,154.43,153.78,153.78,18287.0,154.43,154.43,153.78,153.78,18287.0
2019-06-20 13:00:00,153.81,153.81,153.5,153.55,9626.0,153.81,153.81,153.5,153.55,9626.0
2019-06-20 13:05:00,153.61,153.61,153.54,153.55,9503.0,153.61,153.61,153.54,153.55,9503.0
2019-06-20 13:10:00,153.53,153.63,153.41,153.58,15746.0,153.53,153.63,153.41,153.58,15746.0
2019-06-20 13:15:00,153.6,153.64,153.42,153.5,18674.0,153.6,153.64,153.42,153.5,18674.0
2019-06-20 13:20:00,153.52,153.93,153.45,153.93,20796.0,153.52,153.93,153.45,153.93,20796.0
2019-06-20 13:25:00,154.0,154.28,153.96,154.28,5036.0,154.0,154.28,153.96,154.28,5036.0
2019-06-20 13:30:00,154.32,154.38,154.2,154.31,7342.0,154.32,154.38,154.2,154.31,7342.0
2019-06-20 13:35:00,154.27,154.29,154.07,154.08,7700.0,154.27,154.29,154.07,154.08,7700.0
2019-06-20 13:40:00,154.1,154.16,153.9,153.93,6342.0,154.1,154.16,153.9,153.93,6342.0
2019-06-20 13:45:00,153.93,154.28,153.87,154.28,8861.0,153.93,154.28,153.87,154.28,8861.0
2019-06-20 13:50:00,154.25,154.26,154.05,154.12,12368.0,154.25,154.26,154.05,154.12,12368.0
2019-06-20 13:55:00,154.15,154.18,154.09,154.09,5402.0,154.15,154.18,154.09,154.09,5402.0
2019-06-20 14:00:00,154.07,154.07,153.83,153.83,9354.0,154.07,154.07,153.83,153.83,9354.0
2019-06-20 14:05:00,153.81,154.2,153.79,154.07,7175.0,153.81,154.2,153.79,154.07,7175.0
2019-06-20 14:10:00,154.03,154.1,153.86,153.95,5079.0,154.03,154.1,153.86,153.95,5079.0
2019-06-20 14:15:00,153.91,154.21,153.91,154.2,3029.0,153.91,154.21,153.91,154.2,3029.0
2019-06-20 14:20:00,154.12,154.2,153.97,153.97,8939.0,154.12,154.2,153.97,153.97,8939.0
2019-06-20 14:25:00,154.01,154.01,153.81,153.81,5982.0,154.01,154.01,153.81,153.81,5982.0
2019-06-20 14:30:00,153.83,154.02,153.77,153.81,4623.0,153.83,154.02,153.77,153.81,4623.0
2019-06-20 14:35:00,153.82,154.07,153.78,154.04,3864.0,153.82,154.07,153.78,154.04,3864.0
2019-06-20 14:40:00,154.04,154.35,154.01,154.32,6963.0,154.04,154.35,154.01,154.32,6963.0
2019-06-20 14:45:00,154.3,154.36,154.19,154.36,12934.0,154.3,154.36,154.19,154.36,12934.0
2019-06-20 14:50:00,154.36,154.45,154.24,154.26,7908.0,154.36,154.45,154.24,154.26,7908.0
2019-06-20 14:55:00,154.28,154.39,154.26,154.29,4879.0,154.28,154.39,154.26,154.29,4879.0
2019-06-20 15:00:00,154.31,154.47,154.22,154.3,16494.0,154.31,154.47,154.22,154.3,16494.0
2019-06-20 15:05:00,154.3,154.37,154.16,154.33,7697.0,154.3,154.37,154.16,154.33,7697.0
2019-06-20 15:10:00,154.33,154.48,154.33,154.43,7143.0,154.33,154.48,154.33,154.43,7143.0
2019-06-20 15:15:00,154.45,154.53,154.39,154.46,9347.0,154.45,154.53,154.39,154.46,9347.0
2019-06-20 15:20:00,154.47,154.57,154.29,154.33,12813.0,154.47,154.57,154.29,154.33,12813.0
2019-06-20 15:25:00,154.33,154.43,154.2,154.25,18724.0,154.33,154.43,154.2,154.25,18724.0
2019-06-20 15:30:00,154.24,154.33,154.19,154.27,16030.0,154.24,154.33,154.19,154.27,16030.0
2019-06-20 15:35:00,154.24,154.49,154.17,154.42,16603.0,154.24,154.49,154.17,154.42,16603.0
2019-06-20 15:40:00,154.42,154.74,154.41,154.57,23623.0,154.42,154.74,154.41,154.57,23623.0
2019-06-20 15:45:00,154.6,154.88,154.6,154.84,26758.0,154.6,154.88,154.6,154.84,26758.0
2019-06-20 15:50:00,154.85,154.97,154.51,154.58,51420.0,154.85,154.97,154.51,154.58,51420.0
2019-06-20 15:55:00,154.59,154.64,154.34,154.49,130110.0,154.59,154.64,154.34,154.49,130110.0
2019-06-21 09:30:00,155.76,157.97,155.49,157.03,132168.0,155.76,157.97,155.49,157.03,132168.0
2019-06-21 09:35:00,156.89,157.52,155.27,155.7,17443.0,156.89,157.52,155.27,155.7,17443.0
2019-06-21 09:40:00,155.7,155.7,154.68,155.02,11030.0,155.7,155.7,154.68,155.02,11030.0
2019-06-21 09:45:00,155.02,155.11,154.73,154.89,14274.0,155.02,155.11,154.73,154.89,14274.0
2019-06-21 09:50:00,154.92,155.23,154.79,155.22,21829.0,154.92,155.23,154.79,155.22,21829.0
2019-06-21 09:55:00,155.23,155.27,154.91,155.05,22868.0,155.23,155.27,154.91,155.05,22868.0
2019-06-21 10:00:00,155.06,155.2,154.8,155.2,9228.0,155.06,155.2,154.8,155.2,9228.0
2019-06-21 10:05:00,155.18,155.2,154.95,154.95,10833.0,155.18,155.2,154.95,154.95,10833.0
2019-06-21 10:10:00,154.89,154.93,154.63,154.67,11225.0,154.89,154.93,154.63,154.67,11225.0
2019-06-21 10:15:00,154.68,154.96,154.53,154.96,10561.0,154.68,154.96,154.53,154.96,10561.0
2019-06-21 10:20:00,154.96,155.02,154.75,154.8,10868.0,154.96,155.02,154.75,154.8,10868.0
2019-06-21 10:25:00,154.78,154.9,154.6,154.72,17997.0,154.78,154.9,154.6,154.72,17997.0
2019-06-21 10:30:00,154.77,154.92,154.62,154.73,12177.0,154.77,154.92,154.62,154.73,12177.0
2019-06-21 10:35:00,154.7,154.96,154.58,154.96,14823.0,154.7,154.96,154.58,154.96,14823.0
2019-06-21 10:40:00,154.95,155.05,154.77,155.05,7842.0,154.95,155.05,154.77,155.05,7842.0
2019-06-21 10:45:00,155.03,155.61,154.96,155.6,12259.0,155.03,155.61,154.96,155.6,12259.0
2019-06-21 10:50:00,155.6,155.69,155.23,155.37,13758.0,155.6,155.69,155.23,155.37,13758.0
2019-06-21 10:55:00,155.43,155.85,155.4,155.68,38954.0,155.43,155.85,155.4,155.68,38954.0
2019-06-21 11:00:00,155.75,155.98,155.62,155.92,16801.0,155.75,155.98,155.62,155.92,16801.0
2019-06-21 11:05:00,155.94,156.54,155.89,156.38,9877.0,155.94,156.54,155.89,156.38,9877.0
2019-06-21 11:10:00,156.37,156.49,156.24,156.42,11585.0,156.37,156.49,156.24,156.42,11585.0
2019-06-21 11:15:00,156.44,156.44,156.12,156.12,7863.0,156.44,156.44,156.12,156.12,7863.0
2019-06-21 11:20:00,156.18,156.18,155.83,155.83,8801.0,156.18,156.18,155.83,155.83,8801.0
2019-06-21 11:25:00,155.78,155.86,155.7,155.75,6623.0,155.78,155.86,155.7,155.75,6623.0
2019-06-21 11:30:00,155.69,155.85,155.61,155.74,13729.0,155.69,155.85,155.61,155.74,13729.0
2019-06-21 11:35:00,155.76,155.83,155.72,155.75,5997.0,155.76,155.83,155.72,155.75,5997.0
2019-06-21 11:40:00,155.73,155.73,155.41,155.48,15679.0,155.73,155.73,155.41,155.48,15679.0
2019-06-21 11:45:00,155.48,155.5,155.33,155.33,15716.0,155.48,155.5,155.33,155.33,15716.0
2019-06-21 11:50:00,155.35,155.86,155.35,155.86,23440.0,155.35,155.86,155.35,155.86,23440.0
2019-06-21 11:55:00,155.93,156.26,155.86,156.21,25289.0,155.93,156.26,155.86,156.21,25289.0
2019-06-21 12:00:00,156.24,156.58,156.22,156.53,14169.0,156.24,156.58,156.22,156.53,14169.0
2019-06-21 12:05:00,156.52,156.53,156.34,156.4,5391.0,156.52,156.53,156.34,156.4,5391.0
2019-06-21 12:10:00,156.36,156.6,156.34,156.54,12582.0,156.36,156.6,156.34,156.54,12582.0
2019-06-21 12:15:00,156.49,156.73,156.46,156.59,16036.0,156.49,156.73,156.46,156.59,16036.0
2019-06-21 12:20:00,156.62,156.84,156.53,156.63,10633.0,156.62,156.84,156.53,156.63,10633.0
2019-06-21 12:25:00,156.65,156.92,156.64,156.92,27872.0,156.65,156.92,156.64,156.92,27872.0
2019-06-21 12:30:00,156.93,156.98,156.83,156.9,23009.0,156.93,156.98,156.83,156.9,23009.0
2019-06-21 12:35:00,156.9,156.97,156.82,156.93,19034.0,156.9,156.97,156.82,156.93,19034.0
2019-06-21 12:40:00,156.93,157.01,156.8,156.92,28917.0,156.93,157.01,156.8,156.92,28917.0
2019-06-21 12:45:00,156.92,157.2,156.91,157.15,10270.0,156.92,157.2,156.91,157.15,10270.0
2019-06-21 12:50:00,157.14,157.24,157.08,157.18,17127.0,157.14,157.24,157.08,157.18,17127.0
2019-06-21 12:55:00,157.16,157.39,157.12,157.39,18376.0,157.16,157.39,157.12,157.39,18376.0
2019-06-21 13:00:00,157.34,157.47,157.33,157.4,16146.0,157.34,157.47,157.33,157.4,16146.0
2019-06-21 13:05:00,157.41,157.5,157.25,157.44,13280.0,157.41,157.5,157.25,157.44,13280.0
2019-06-21 13:10:00,157.45,157.61,157.44,157.5,13410.0,157.45,157.61,157.44,157.5,13410.0
2019-06-21 13:15:00,157.5,157.61,157.11,157.11,42668.0,157.5,157.61,157.11,157.11,42668.0
2019-06-21 13:20:00,157.08,157.29,157.06,157.29,8047.0,157.08,157.29,157.06,157.29,8047.0
2019-06-21 13:25:00,157.32,157.5,157.29,157.47,10225.0,157.32,157.5,157.29,157.47,10225.0
2019-06-21 13:30:00,157.47,157.55,157.39,157.45,13772.0,157.47,157.55,157.39,157.45,13772.0
2019-06-21 13:35:00,157.42,157.58,157.38,157.55,7881.0,157.42,157.58,157.38,157.55,7881.0
2019-06-21 13:40:00,157.55,157.55,157.34,157.34,10719.0,157.55,157.55,157.34,157.34,10719.0
2019-06-21 13:45:00,157.34,157.44,157.24,157.37,9189.0,157.34,157.44,157.24,157.37,9189.0
2019-06-21 13:50:00,157.34,157.44,157.26,157.43,6506.0,157.34,157.44,157.26,157.43,6506.0
2019-06-21 13:55:00,157.44,157.48,157.34,157.43,6916.0,157.44,157.48,157.34,157.43,6916.0
2019-06-21 14:00:00,157.44,157.56,157.39,157.49,9138.0,157.44,157.56,157.39,157.49,9138.0
2019-06-21 14:05:00,157.48,157.53,157.44,157.45,8995.0,157.48,157.53,157.44,157.45,8995.0
2019-06-21 14:10:00,157.46,157.54,157.45,157.53,4046.0,157.46,157.54,157.45,157.53,4046.0
2019-06-21 14:15:00,157.56,157.71,157.52,157.7,13182.0,157.56,157.71,157.52,157.7,13182.0
2019-06-21 14:20:00,157.7,157.71,157.6,157.65,14618.0,157.7,157.71,157.6,157.65,14618.0
2019-06-21 14:25:00,157.65,157.78,157.6,157.75,11973.0,157.65,157.78,157.6,157.75,11973.0
2019-06-21 14:30:00,157.75,157.95,157.74,157.95,9607.0,157.75,157.95,157.74,157.95,9607.0
2019-06-21 14:35:00,157.94,157.98,157.86,157.95,11672.0,157.94,157.98,157.86,157.95,11672.0
2019-06-21 14:40:00,157.96,158.02,157.93,157.99,13302.0,157.96,158.02,157.93,157.99,13302.0
2019-06-21 14:45:00,157.98,158.13,157.95,158.12,13319.0,157.98,158.13,157.95,158.12,13319.0
2019-06-21 14:50:00,158.1,158.28,158.06,158.22,12297.0,158.1,158.28,158.06,158.22,12297.0
2019-06-21 14:55:00,158.24,158.26,158.12,158.2,13873.0,158.24,158.26,158.12,158.2,13873.0
2019-06-21 15:00:00,158.19,158.23,158.14,158.15,12012.0,158.19,158.23,158.14,158.15,12012.0
2019-06-21 15:05:00,158.14,158.27,158.1,158.22,12677.0,158.14,158.27,158.1,158.22,12677.0
2019-06-21 15:10:00,158.22,158.26,158.07,158.11,20488.0,158.22,158.26,158.07,158.11,20488.0
2019-06-21 15:15:00,158.11,158.28,158.05,158.26,15131.0,158.11,158.28,158.05,158.26,15131.0
2019-06-21 15:20:00,158.25,158.39,158.24,158.28,11050.0,158.25,158.39,158.24,158.28,11050.0
2019-06-21 15:25:00,158.26,158.3,158.16,158.17,17487.0,158.26,158.3,158.16,158.17,17487.0
2019-06-21 15:30:00,158.18,158.19,157.89,157.95,24214.0,158.18,158.19,157.89,157.95,24214.0
2019-06-21 15:35:00,157.95,158.2,157.95,158.17,37480.0,157.95,158.2,157.95,158.17,37480.0
2019-06-21 15:40:00,158.17,158.59,158.17,158.48,51707.0,158.17,158.59,158.17,158.48,51707.0
2019-06-21 15:45:00,158.48,158.5,158.22,158.43,49298.0,158.48,158.5,158.22,158.43,49298.0
2019-06-21 15:50:00,158.44,158.9,158.44,158.8,98618.0,158.44,158.9,158.44,158.8,98618.0
2019-06-21 15:55:00,158.78,158.99,158.46,158.64,213635.0,158.78,158.99,158.46,158.64,213635.0
2019-06-24 09:30:00,157.68,159.01,157.61,157.61,21267.0,157.68,159.01,157.61,157.61,21267.0
2019-06-24 09:35:00,157.72,157.77,156.1,156.36,11069.0,157.72,157.77,156.1,156.36,11069.0
2019-06-24 09:40:00,156.52,156.52,155.68,155.84,15800.0,156.52,156.52,155.68,155.84,15800.0
2019-06-24 09:45:00,155.73,156.55,155.59,156.41,31294.0,155.73,156.55,155.59,156.41,31294.0
2019-06-24 09:50:00,156.54,156.8,156.17,156.44,11774.0,156.54,156.8,156.17,156.44,11774.0
2019-06-24 09:55:00,156.5,156.53,155.98,156.21,20016.0,156.5,156.53,155.98,156.21,20016.0
2019-06-24 10:00:00,156.18,156.73,155.84,156.58,18092.0,156.18,156.73,155.84,156.58,18092.0
2019-06-24 10:05:00,156.53,156.89,156.41,156.79,7555.0,156.53,156.89,156.41,156.79,7555.0
2019-06-24 10:10:00,156.81,157.58,156.76,157.58,7731.0,156.81,157.58,156.76,157.58,7731.0
2019-06-24 10:15:00,157.58,157.81,156.91,156.98,13279.0,157.58,157.81,156.91,156.98,13279.0
2019-06-24 10:20:00,157.02,157.13,156.9,157.03,3747.0,157.02,157.13,156.9,157.03,3747.0
2019-06-24 10:25:00,157.0,157.0,156.53,156.55,10426.0,157.0,157.0,156.53,156.55,10426.0
2019-06-24 10:30:00,156.55,156.64,155.86,155.92,11914.0,156.55,156.64,155.86,155.92,11914.0
2019-06-24 10:35:00,156.0,156.04,155.64,155.85,16029.0,156.0,156.04,155.64,155.85,16029.0
2019-06-24 10:40:00,155.86,156.47,155.84,156.47,14198.0,155.86,156.47,155.84,156.47,14198.0
2019-06-24 10:45:00,156.39,156.78,156.36,156.4,7753.0,156.39,156.78,156.36,156.4,7753.0
2019-06-24 10:50:00,156.46,156.66,156.41,156.58,20400.0,156.46,156.66,156.41,156.58,20400.0
2019-06-24 10:55:00,156.65,156.76,156.35,156.48,16657.0,156.65,156.76,156.35,156.48,16657.0
2019-06-24 11:00:00,156.48,156.67,156.45,156.66,9458.0,156.48,156.67,156.45,156.66,9458.0
2019-06-24 11:05:00,156.66,156.79,156.66,156.79,10968.0,156.66,156.79,156.66,156.79,10968.0
2019-06-24 11:10:00,156.8,156.95,156.78,156.9,11661.0,156.8,156.95,156.78,156.9,11661.0
2019-06-24 11:15:00,156.88,157.06,156.77,157.01,19472.0,156.88,157.06,156.77,157.01,19472.0
2019-06-24 11:20:00,157.04,157.15,156.96,157.13,9776.0,157.04,157.15,156.96,157.13,9776.0
2019-06-24 11:25:00,157.08,157.27,157.06,157.27,11500.0,157.08,157.27,157.06,157.27,11500.0
2019-06-24 11:30:00,157.21,157.57,157.21,157.56,9532.0,157.21,157.57,157.21,157.56,9532.0
2019-06-24 11:35:00,157.58,157.73,157.53,157.6,10353.0,157.58,157.73,157.53,157.6,10353.0
2019-06-24 11:40:00,157.65,157.71,157.58,157.61,5727.0,157.65,157.71,157.58,157.61,5727.0
2019-06-24 11:45:00,157.62,157.69,157.52,157.66,5550.0,157.62,157.69,157.52,157.66,5550.0
2019-06-24 11:50:00,157.7,157.77,157.47,157.47,9237.0,157.7,157.77,157.47,157.47,9237.0
2019-06-24 11:55:00,157.46,157.66,157.39,157.47,6613.0,157.46,157.66,157.39,157.47,6613.0
2019-06-24 12:00:00,157.41,157.51,157.31,157.44,6795.0,157.41,157.51,157.31,157.44,6795.0
2019-06-24 12:05:00,157.47,157.51,157.36,157.42,10473.0,157.47,157.51,157.36,157.42,10473.0
2019-06-24 12:10:00,157.49,157.53,157.28,157.39,8214.0,157.49,157.53,157.28,157.39,8214.0
2019-06-24 12:15:00,157.39,157.42,157.09,157.09,7100.0,157.39,157.42,157.09,157.09,7100.0
2019-06-24 12:20:00,157.14,157.35,157.13,157.3,7500.0,157.14,157.35,157.13,157.3,7500.0
2019-06-24 12:25:00,157.26,157.42,157.19,157.36,9865.0,157.26,157.42,157.19,157.36,9865.0
2019-06-24 12:30:00,157.34,157.35,157.16,157.17,40785.0,157.34,157.35,157.16,157.17,40785.0
2019-06-24 12:35:00,157.17,157.34,157.16,157.25,6879.0,157.17,157.34,157.16,157.25,6879.0
2019-06-24 12:40:00,157.25,157.26,157.04,157.2,6200.0,157.25,157.26,157.04,157.2,6200.0
2019-06-24 12:45:00,157.22,157.27,157.1,157.16,4935.0,157.22,157.27,157.1,157.16,4935.0
2019-06-24 12:50:00,157.13,157.27,157.13,157.26,6794.0,157.13,157.27,157.13,157.26,6794.0
2019-06-24 12:55:00,157.23,157.32,157.2,157.31,5111.0,157.23,157.32,157.2,157.31,5111.0
2019-06-24 13:00:00,157.33,157.38,157.24,157.24,6506.0,157.33,157.38,157.24,157.24,6506.0
2019-06-24 13:05:00,157.28,157.28,157.02,157.11,4750.0,157.28,157.28,157.02,157.11,4750.0
2019-06-24 13:10:00,157.11,157.18,156.94,156.94,5552.0,157.11,157.18,156.94,156.94,5552.0
2019-06-24 13:15:00,156.96,157.25,156.96,157.21,6184.0,156.96,157.25,156.96,157.21,6184.0
2019-06-24 13:20:00,157.24,157.32,157.04,157.15,3183.0,157.24,157.32,157.04,157.15,3183.0
2019-06-24 13:25:00,157.03,157.28,157.03,157.22,4000.0,157.03,157.28,157.03,157.22,4000.0
2019-06-24 13:30:00,157.22,157.28,157.18,157.22,1621.0,157.22,157.28,157.18,157.22,1621.0
2019-06-24 13:35:00,157.26,157.33,157.17,157.33,5155.0,157.26,157.33,157.17,157.33,5155.0
2019-06-24 13:40:00,157.27,157.4,157.25,157.4,3600.0,157.27,157.4,157.25,157.4,3600.0
2019-06-24 13:45:00,157.43,157.47,157.36,157.44,5622.0,157.43,157.47,157.36,157.44,5622.0
2019-06-24 13:50:00,157.44,157.53,157.23,157.28,5561.0,157.44,157.53,157.23,157.28,5561.0
2019-06-24 13:55:00,157.29,157.37,157.25,157.29,5158.0,157.29,157.37,157.25,157.29,5158.0
2019-06-24 14:00:00,157.21,157.27,157.18,157.27,4373.0,157.21,157.27,157.18,157.27,4373.0
2019-06-24 14:05:00,157.15,157.23,157.12,157.16,3315.0,157.15,157.23,157.12,157.16,3315.0
2019-06-24 14:10:00,157.13,157.22,157.02,157.13,6703.0,157.13,157.22,157.02,157.13,6703.0
2019-06-24 14:15:00,157.11,157.25,157.08,157.13,4550.0,157.11,157.25,157.08,157.13,4550.0
2019-06-24 14:20:00,157.05,157.22,157.05,157.22,3000.0,157.05,157.22,157.05,157.22,3000.0
2019-06-24 14:25:00,157.16,157.22,156.97,157.07,6600.0,157.16,157.22,156.97,157.07,6600.0
2019-06-24 14:30:00,157.03,157.13,157.03,157.08,3700.0,157.03,157.13,157.03,157.08,3700.0
2019-06-24 14:35:00,157.04,157.08,156.93,157.08,12810.0,157.04,157.08,156.93,157.08,12810.0
2019-06-24 14:40:00,157.08,157.12,156.89,156.89,4988.0,157.08,157.12,156.89,156.89,4988.0
2019-06-24 14:45:00,156.93,157.05,156.86,156.88,8777.0,156.93,157.05,156.86,156.88,8777.0
2019-06-24 14:50:00,156.89,156.93,156.75,156.84,5000.0,156.89,156.93,156.75,156.84,5000.0
2019-06-24 14:55:00,156.82,156.96,156.77,156.96,6500.0,156.82,156.96,156.77,156.96,6500.0
2019-06-24 15:00:00,156.96,156.97,156.74,156.83,11467.0,156.96,156.97,156.74,156.83,11467.0
2019-06-24 15:05:00,156.82,156.88,156.69,156.76,13296.0,156.82,156.88,156.69,156.76,13296.0
2019-06-24 15:10:00,156.75,156.96,156.7,156.92,29505.0,156.75,156.96,156.7,156.92,29505.0
2019-06-24 15:15:00,156.96,157.12,156.88,157.02,35583.0,156.96,157.12,156.88,157.02,35583.0
2019-06-24 15:20:00,156.98,157.22,156.98,157.08,7300.0,156.98,157.22,156.98,157.08,7300.0
2019-06-24 15:25:00,157.04,157.15,157.03,157.06,12095.0,157.04,157.15,157.03,157.06,12095.0
2019-06-24 15:30:00,157.05,157.09,156.92,156.97,9229.0,157.05,157.09,156.92,156.97,9229.0
2019-06-24 15:35:00,156.98,157.06,156.93,156.99,21117.0,156.98,157.06,156.93,156.99,21117.0
2019-06-24 15:40:00,156.99,157.1,156.87,157.05,9986.0,156.99,157.1,156.87,157.05,9986.0
2019-06-24 15:45:00,157.04,157.35,157.04,157.33,16041.0,157.04,157.35,157.04,157.33,16041.0
2019-06-24 15:50:00,157.29,157.4,157.11,157.2,37364.0,157.29,157.4,157.11,157.2,37364.0
2019-06-24 15:55:00,157.26,157.5,157.23,157.43,64149.0,157.26,157.5,157.23,157.43,64149.0
2019-06-25 09:30:00,158.3,158.51,157.42,157.76,23344.0,158.3,158.51,157.42,157.76,23344.0
2019-06-25 09:35:00,157.56,157.96,156.98,157.43,25423.0,157.56,157.96,156.98,157.43,25423.0
2019-06-25 09:40:00,157.34,157.51,157.08,157.38,13673.0,157.34,157.51,157.08,157.38,13673.0
2019-06-25 09:45:00,157.49,157.52,157.2,157.43,14596.0,157.49,157.52,157.2,157.43,14596.0
2019-06-25 09:50:00,157.36,157.86,157.21,157.21,17472.0,157.36,157.86,157.21,157.21,17472.0
2019-06-25 09:55:00,157.31,157.32,156.47,156.47,27976.0,157.31,157.32,156.47,156.47,27976.0
2019-06-25 10:00:00,156.53,157.24,156.42,157.02,10071.0,156.53,157.24,156.42,157.02,10071.0
2019-06-25 10:05:00,157.0,157.21,156.78,157.21,3623.0,157.0,157.21,156.78,157.21,3623.0
2019-06-25 10:10:00,157.11,157.11,156.72,156.79,6900.0,157.11,157.11,156.72,156.79,6900.0
2019-06-25 10:15:00,156.79,157.22,156.55,157.16,5457.0,156.79,157.22,156.55,157.16,5457.0
2019-06-25 10:20:00,156.97,157.02,156.37,156.68,5723.0,156.97,157.02,156.37,156.68,5723.0
2019-06-25 10:25:00,156.77,156.99,156.7,156.93,16131.0,156.77,156.99,156.7,156.93,16131.0
2019-06-25 10:30:00,157.04,157.24,156.97,157.08,6795.0,157.04,157.24,156.97,157.08,6795.0
2019-06-25 10:35:00,157.05,157.21,156.99,157.11,8974.0,157.05,157.21,156.99,157.11,8974.0
2019-06-25 10:40:00,157.19,157.25,157.0,157.09,3100.0,157.19,157.25,157.0,157.09,3100.0
2019-06-25 10:45:00,157.15,157.22,157.08,157.09,2000.0,157.15,157.22,157.08,157.09,2000.0
2019-06-25 10:50:00,157.09,157.15,156.64,156.68,33937.0,157.09,157.15,156.64,156.68,33937.0
2019-06-25 10:55:00,156.62,156.62,155.74,155.81,52017.0,156.62,156.62,155.74,155.81,52017.0
2019-06-25 11:00:00,155.72,155.72,155.01,155.02,8185.0,155.72,155.72,155.01,155.02,8185.0
2019-06-25 11:05:00,155.01,155.6,154.95,155.47,11633.0,155.01,155.6,154.95,155.47,11633.0
2019-06-25 11:10:00,155.47,155.6,155.41,155.53,49471.0,155.47,155.6,155.41,155.53,49471.0
2019-06-25 11:15:00,155.58,156.01,155.58,156.0,6083.0,155.58,156.01,155.58,156.0,6083.0
2019-06-25 11:20:00,155.97,156.05,155.85,155.96,4391.0,155.97,156.05,155.85,155.96,4391.0
2019-06-25 11:25:00,155.89,155.89,155.75,155.76,3700.0,155.89,155.89,155.75,155.76,3700.0
2019-06-25 11:30:00,155.76,155.81,155.21,155.21,12536.0,155.76,155.81,155.21,155.21,12536.0
2019-06-25 11:35:00,155.18,155.43,154.96,155.34,20800.0,155.18,155.43,154.96,155.34,20800.0
2019-06-25 11:40:00,155.32,155.57,155.28,155.3,5281.0,155.32,155.57,155.28,155.3,5281.0
2019-06-25 11:45:00,155.3,155.3,154.96,155.01,4335.0,155.3,155.3,154.96,155.01,4335.0
2019-06-25 11:50:00,155.06,155.19,154.72,154.76,7250.0,155.06,155.19,154.72,154.76,7250.0
2019-06-25 11:55:00,154.84,154.86,154.74,154.84,5192.0,154.84,154.86,154.74,154.84,5192.0
2019-06-25 12:00:00,154.77,155.25,154.76,155.25,6049.0,154.77,155.25,154.76,155.25,6049.0
2019-06-25 12:05:00,155.26,155.51,155.26,155.51,2334.0,155.26,155.51,155.26,155.51,2334.0
2019-06-25 12:10:00,155.51,155.81,155.48,155.77,3915.0,155.51,155.81,155.48,155.77,3915.0
2019-06-25 12:15:00,155.76,155.79,155.64,155.79,1567.0,155.76,155.79,155.64,155.79,1567.0
2019-06-25 12:20:00,155.79,155.83,155.66,155.72,4900.0,155.79,155.83,155.66,155.72,4900.0
2019-06-25 12:25:00,155.67,155.7,155.3,155.36,4154.0,155.67,155.7,155.3,155.36,4154.0
2019-06-25 12:30:00,155.4,155.49,154.9,154.95,2872.0,155.4,155.49,154.9,154.95,2872.0
2019-06-25 12:35:00,154.91,154.92,154.67,154.72,3524.0,154.91,154.92,154.67,154.72,3524.0
2019-06-25 12:40:00,154.59,154.69,154.56,154.59,5266.0,154.59,154.69,154.56,154.59,5266.0
2019-06-25 12:45:00,154.58,154.65,154.48,154.57,6139.0,154.58,154.65,154.48,154.57,6139.0
2019-06-25 12:50:00,154.61,154.76,154.61,154.61,3730.0,154.61,154.76,154.61,154.61,3730.0
2019-06-25 12:55:00,154.62,154.77,154.62,154.71,3627.0,154.62,154.77,154.62,154.71,3627.0
2019-06-25 13:00:00,154.69,154.77,154.47,154.77,5052.0,154.69,154.77,154.47,154.77,5052.0
2019-06-25 13:05:00,154.78,154.78,154.53,154.57,5474.0,154.78,154.78,154.53,154.57,5474.0
2019-06-25 13:10:00,154.61,154.61,154.46,154.46,3891.0,154.61,154.61,154.46,154.46,3891.0
2019-06-25 13:15:00,154.5,154.58,154.27,154.33,5011.0,154.5,154.58,154.27,154.33,5011.0
2019-06-25 13:20:00,154.38,154.48,154.22,154.37,5300.0,154.38,154.48,154.22,154.37,5300.0
2019-06-25 13:25:00,154.43,154.81,154.43,154.61,5005.0,154.43,154.81,154.43,154.61,5005.0
2019-06-25 13:30:00,154.62,154.88,154.57,154.85,3116.0,154.62,154.88,154.57,154.85,3116.0
2019-06-25 13:35:00,154.89,154.93,154.48,154.48,3824.0,154.89,154.93,154.48,154.48,3824.0
2019-06-25 13:40:00,154.42,154.8,154.41,154.77,6502.0,154.42,154.8,154.41,154.77,6502.0
2019-06-25 13:45:00,154.71,155.12,154.62,154.91,4250.0,154.71,155.12,154.62,154.91,4250.0
2019-06-25 13:50:00,154.92,154.92,154.79,154.79,1160.0,154.92,154.92,154.79,154.79,1160.0
2019-06-25 13:55:00,154.86,154.86,154.6,154.62,2015.0,154.86,154.86,154.6,154.62,2015.0
2019-06-25 14:00:00,154.65,154.65,154.31,154.37,5900.0,154.65,154.65,154.31,154.37,5900.0
2019-06-25 14:05:00,154.38,154.49,154.12,154.12,2749.0,154.38,154.49,154.12,154.12,2749.0
2019-06-25 14:10:00,154.1,154.24,153.92,154.24,5500.0,154.1,154.24,153.92,154.24,5500.0
2019-06-25 14:15:00,154.24,154.31,153.97,154.08,21910.0,154.24,154.31,153.97,154.08,21910.0
2019-06-25 14:20:00,154.05,154.2,153.89,153.89,4800.0,154.05,154.2,153.89,153.89,4800.0
2019-06-25 14:25:00,153.87,153.92,153.73,153.89,8433.0,153.87,153.92,153.73,153.89,8433.0
2019-06-25 14:30:00,153.9,153.97,153.72,153.77,3900.0,153.9,153.97,153.72,153.77,3900.0
2019-06-25 14:35:00,153.77,153.77,153.38,153.54,8180.0,153.77,153.77,153.38,153.54,8180.0
2019-06-25 14:40:00,153.63,153.82,153.61,153.75,9502.0,153.63,153.82,153.61,153.75,9502.0
2019-06-25 14:45:00,153.77,154.15,153.68,154.11,18969.0,153.77,154.15,153.68,154.11,18969.0
2019-06-25 14:50:00,154.18,154.18,153.98,154.01,12816.0,154.18,154.18,153.98,154.01,12816.0
2019-06-25 14:55:00,154.01,154.45,153.98,154.38,15974.0,154.01,154.45,153.98,154.38,15974.0
2019-06-25 15:00:00,154.37,154.59,154.37,154.47,7812.0,154.37,154.59,154.37,154.47,7812.0
2019-06-25 15:05:00,154.49,154.56,154.38,154.45,8620.0,154.49,154.56,154.38,154.45,8620.0
2019-06-25 15:10:00,154.45,154.54,154.25,154.25,13300.0,154.45,154.54,154.25,154.25,13300.0
2019-06-25 15:15:00,154.26,154.36,154.17,154.17,16070.0,154.26,154.36,154.17,154.17,16070.0
2019-06-25 15:20:00,154.2,154.47,154.17,154.28,19821.0,154.2,154.47,154.17,154.28,19821.0
2019-06-25 15:25:00,154.27,154.38,154.15,154.22,33943.0,154.27,154.38,154.15,154.22,33943.0
2019-06-25 15:30:00,154.22,154.26,154.08,154.17,10192.0,154.22,154.26,154.08,154.17,10192.0
2019-06-25 15:35:00,154.16,154.18,154.02,154.09,13434.0,154.16,154.18,154.02,154.09,13434.0
2019-06-25 15:40:00,154.11,154.28,154.07,154.19,14719.0,154.11,154.28,154.07,154.19,14719.0
2019-06-25 15:45:00,154.16,154.5,154.06,154.42,39918.0,154.16,154.5,154.06,154.42,39918.0
2019-06-25 15:50:00,154.4,154.4,154.21,154.26,41387.0,154.4,154.4,154.21,154.26,41387.0
2019-06-25 15:55:00,154.23,154.61,154.12,154.12,96166.0,154.23,154.61,154.12,154.12,96166.0
2019-06-26 09:30:00,154.2,154.66,153.56,154.66,20582.0,154.2,154.66,153.56,154.66,20582.0
2019-06-26 09:35:00,154.78,155.2,154.58,154.78,6160.0,154.78,155.2,154.58,154.78,6160.0
2019-06-26 09:40:00,154.83,155.0,154.31,154.31,9217.0,154.83,155.0,154.31,154.31,9217.0
2019-06-26 09:45:00,154.1,154.25,153.62,153.62,14550.0,154.1,154.25,153.62,153.62,14550.0
2019-06-26 09:50:00,153.5,153.72,153.09,153.52,21169.0,153.5,153.72,153.09,153.52,21169.0
2019-06-26 09:55:00,153.52,153.9,152.94,153.31,15820.0,153.52,153.9,152.94,153.31,15820.0
2019-06-26 10:00:00,153.31,153.68,152.98,153.53,12666.0,153.31,153.68,152.98,153.53,12666.0
2019-06-26 10:05:00,153.44,153.86,153.35,153.49,12365.0,153.44,153.86,153.35,153.49,12365.0
2019-06-26 10:10:00,153.57,154.08,153.56,153.97,10297.0,153.57,154.08,153.56,153.97,10297.0
2019-06-26 10:15:00,153.9,154.09,153.77,153.97,10702.0,153.9,154.09,153.77,153.97,10702.0
2019-06-26 10:20:00,153.95,154.17,153.79,154.17,6033.0,153.95,154.17,153.79,154.17,6033.0
2019-06-26 10:25:00,154.26,154.79,154.21,154.61,3800.0,154.26,154.79,154.21,154.61,3800.0
2019-06-26 10:30:00,154.62,154.62,154.42,154.59,4759.0,154.62,154.62,154.42,154.59,4759.0
2019-06-26 10:35:00,154.57,154.57,154.41,154.44,6958.0,154.57,154.57,154.41,154.44,6958.0
2019-06-26 10:40:00,154.48,154.61,154.45,154.46,3255.0,154.48,154.61,154.45,154.46,3255.0
2019-06-26 10:45:00,154.4,154.42,154.24,154.42,4699.0,154.4,154.42,154.24,154.42,4699.0
2019-06-26 10:50:00,154.34,154.4,154.17,154.17,3223.0,154.34,154.4,154.17,154.17,3223.0
2019-06-26 10:55:00,154.12,154.29,154.08,154.29,2700.0,154.12,154.29,154.08,154.29,2700.0
2019-06-26 11:00:00,154.21,154.22,154.01,154.01,3600.0,154.21,154.22,154.01,154.01,3600.0
2019-06-26 11:05:00,154.04,154.19,153.99,154.03,8609.0,154.04,154.19,153.99,154.03,8609.0
2019-06-26 11:10:00,154.03,154.11,153.77,153.77,4800.0,154.03,154.11,153.77,153.77,4800.0
2019-06-26 11:15:00,153.76,154.0,153.76,153.81,26400.0,153.76,154.0,153.76,153.81,26400.0
2019-06-26 11:20:00,153.73,154.01,153.72,154.0,4828.0,153.73,154.01,153.72,154.0,4828.0
2019-06-26 11:25:00,153.87,153.96,153.78,153.94,5500.0,153.87,153.96,153.78,153.94,5500.0
2019-06-26 11:30:00,153.89,153.95,153.79,153.95,3476.0,153.89,153.95,153.79,153.95,3476.0
2019-06-26 11:35:00,153.97,154.01,153.51,153.51,8352.0,153.97,154.01,153.51,153.51,8352.0
2019-06-26 11:40:00,153.54,153.76,153.36,153.76,5254.0,153.54,153.76,153.36,153.76,5254.0
2019-06-26 11:45:00,153.71,153.76,153.68,153.69,1300.0,153.71,153.76,153.68,153.69,1300.0
2019-06-26 11:50:00,153.74,153.77,153.57,153.57,5597.0,153.74,153.77,153.57,153.57,5597.0
2019-06-26 11:55:00,153.66,153.73,153.56,153.61,3187.0,153.66,153.73,153.56,153.61,3187.0
2019-06-26 12:00:00,153.67,153.71,153.59,153.67,11443.0,153.67,153.71,153.59,153.67,11443.0
2019-06-26 12:05:00,153.72,153.77,153.54,153.75,11804.0,153.72,153.77,153.54,153.75,11804.0
2019-06-26 12:10:00,153.75,153.89,153.69,153.69,22909.0,153.75,153.89,153.69,153.69,22909.0
2019-06-26 12:15:00,153.67,153.71,153.48,153.5,6498.0,153.67,153.71,153.48,153.5,6498.0
2019-06-26 12:20:00,153.53,153.72,153.53,153.72,5925.0,153.53,153.72,153.53,153.72,5925.0
2019-06-26 12:25:00,153.69,153.96,153.69,153.89,3500.0,153.69,153.96,153.69,153.89,3500.0
2019-06-26 12:30:00,153.97,153.98,153.96,153.96,200.0,153.97,153.98,153.96,153.96,200.0
2019-06-26 12:35:00,153.96,154.21,153.92,154.17,2400.0,153.96,154.21,153.92,154.17,2400.0
2019-06-26 12:40:00,154.21,154.47,154.18,154.41,4554.0,154.21,154.47,154.18,154.41,4554.0
2019-06-26 12:45:00,154.47,154.52,154.4,154.48,2978.0,154.47,154.52,154.4,154.48,2978.0
2019-06-26 12:50:00,154.48,154.54,154.39,154.54,4212.0,154.48,154.54,154.39,154.54,4212.0
2019-06-26 12:55:00,154.54,154.57,154.52,154.52,1570.0,154.54,154.57,154.52,154.52,1570.0
2019-06-26 13:00:00,154.55,154.55,154.43,154.53,5707.0,154.55,154.55,154.43,154.53,5707.0
2019-06-26 13:05:00,154.53,154.53,154.4,154.43,5694.0,154.53,154.53,154.4,154.43,5694.0
2019-06-26 13:10:00,154.39,154.39,154.25,154.36,4126.0,154.39,154.39,154.25,154.36,4126.0
2019-06-26 13:15:00,154.38,154.52,154.38,154.47,6368.0,154.38,154.52,154.38,154.47,6368.0
2019-06-26 13:20:00,154.47,154.57,154.47,154.51,3904.0,154.47,154.57,154.47,154.51,3904.0
2019-06-26 13:25:00,154.53,154.54,154.2,154.52,16720.0,154.53,154.54,154.2,154.52,16720.0
2019-06-26 13:30:00,154.5,154.5,154.35,154.39,2000.0,154.5,154.5,154.35,154.39,2000.0
2019-06-26 13:35:00,154.35,154.55,154.3,154.51,4180.0,154.35,154.55,154.3,154.51,4180.0
2019-06-26 13:40:00,154.46,154.6,154.38,154.56,11500.0,154.46,154.6,154.38,154.56,11500.0
2019-06-26 13:45:00,154.59,154.84,154.56,154.84,7080.0,154.59,154.84,154.56,154.84,7080.0
2019-06-26 13:50:00,154.85,154.92,154.73,154.92,6420.0,154.85,154.92,154.73,154.92,6420.0
2019-06-26 13:55:00,154.96,155.15,154.96,155.11,2300.0,154.96,155.15,154.96,155.11,2300.0
2019-06-26 14:00:00,155.1,155.2,155.07,155.13,4587.0,155.1,155.2,155.07,155.13,4587.0
2019-06-26 14:05:00,155.15,155.31,155.11,155.31,5627.0,155.15,155.31,155.11,155.31,5627.0
2019-06-26 14:10:00,155.3,155.48,155.24,155.34,6898.0,155.3,155.48,155.24,155.34,6898.0
2019-06-26 14:15:00,155.35,155.4,155.23,155.25,3320.0,155.35,155.4,155.23,155.25,3320.0
2019-06-26 14:20:00,155.29,155.53,155.2,155.53,6600.0,155.29,155.53,155.2,155.53,6600.0
2019-06-26 14:25:00,155.52,155.91,155.52,155.91,10091.0,155.52,155.91,155.52,155.91,10091.0
2019-06-26 14:30:00,155.89,156.21,155.89,156.14,22331.0,155.89,156.21,155.89,156.14,22331.0
2019-06-26 14:35:00,156.14,156.14,155.82,155.98,8841.0,156.14,156.14,155.82,155.98,8841.0
2019-06-26 14:40:00,155.98,156.08,155.35,155.35,15745.0,155.98,156.08,155.35,155.35,15745.0
2019-06-26 14:45:00,155.36,155.6,155.36,155.6,16062.0,155.36,155.6,155.36,155.6,16062.0
2019-06-26 14:50:00,155.59,155.74,155.58,155.6,24107.0,155.59,155.74,155.58,155.6,24107.0
2019-06-26 14:55:00,155.65,155.94,155.5,155.5,17623.0,155.65,155.94,155.5,155.5,17623.0
2019-06-26 15:00:00,155.43,155.65,155.41,155.5,10060.0,155.43,155.65,155.41,155.5,10060.0
2019-06-26 15:05:00,155.49,155.7,155.43,155.61,21878.0,155.49,155.7,155.43,155.61,21878.0
2019-06-26 15:10:00,155.63,155.77,155.63,155.76,11223.0,155.63,155.77,155.63,155.76,11223.0
2019-06-26 15:15:00,155.76,155.84,155.51,155.52,15852.0,155.76,155.84,155.51,155.52,15852.0
2019-06-26 15:20:00,155.52,155.84,155.51,155.84,20889.0,155.52,155.84,155.51,155.84,20889.0
2019-06-26 15:25:00,155.85,155.97,155.73,155.78,20740.0,155.85,155.97,155.73,155.78,20740.0
2019-06-26 15:30:00,155.73,155.78,155.66,155.71,22916.0,155.73,155.78,155.66,155.71,22916.0
2019-06-26 15:35:00,155.71,155.97,155.69,155.86,27944.0,155.71,155.97,155.69,155.86,27944.0
2019-06-26 15:40:00,155.86,156.05,155.86,156.01,26841.0,155.86,156.05,155.86,156.01,26841.0
2019-06-26 15:45:00,155.98,156.02,155.91,155.94,33044.0,155.98,156.02,155.91,155.94,33044.0
2019-06-26 15:50:00,155.94,156.01,155.81,155.83,45805.0,155.94,156.01,155.81,155.83,45805.0
2019-06-26 15:55:00,155.84,155.92,155.55,155.67,100414.0,155.84,155.92,155.55,155.67,100414.0
2019-06-27 09:30:00,156.18,157.58,156.18,157.28,8471.0,156.18,157.58,156.18,157.28,8471.0
2019-06-27 09:35:00,157.01,157.28,156.69,156.69,5000.0,157.01,157.28,156.69,156.69,5000.0
2019-06-27 09:40:00,156.95,156.95,156.68,156.85,3209.0,156.95,156.95,156.68,156.85,3209.0
2019-06-27 09:45:00,156.76,156.77,156.01,156.31,3060.0,156.76,156.77,156.01,156.31,3060.0
2019-06-27 09:50:00,156.22,156.34,155.87,156.22,11884.0,156.22,156.34,155.87,156.22,11884.0
2019-06-27 09:55:00,156.23,156.81,156.09,156.75,5663.0,156.23,156.81,156.09,156.75,5663.0
2019-06-27 10:00:00,156.84,156.87,156.34,156.39,7269.0,156.84,156.87,156.34,156.39,7269.0
2019-06-27 10:05:00,156.46,156.62,156.25,156.3,2500.0,156.46,156.62,156.25,156.3,2500.0
2019-06-27 10:10:00,156.42,156.6,156.36,156.58,8615.0,156.42,156.6,156.36,156.58,8615.0
2019-06-27 10:15:00,156.6,156.8,156.53,156.74,2379.0,156.6,156.8,156.53,156.74,2379.0
2019-06-27 10:20:00,156.9,156.99,156.69,156.99,4939.0,156.9,156.99,156.69,156.99,4939.0
2019-06-27 10:25:00,157.04,157.04,156.63,156.72,1700.0,157.04,157.04,156.63,156.72,1700.0
2019-06-27 10:30:00,156.85,156.85,156.53,156.53,2960.0,156.85,156.85,156.53,156.53,2960.0
2019-06-27 10:35:00,156.54,156.65,156.45,156.52,12600.0,156.54,156.65,156.45,156.52,12600.0
2019-06-27 10:40:00,156.49,156.49,156.25,156.25,2700.0,156.49,156.49,156.25,156.25,2700.0
2019-06-27 10:45:00,156.37,156.39,156.23,156.28,5400.0,156.37,156.39,156.23,156.28,5400.0
2019-06-27 10:50:00,156.28,156.28,156.02,156.04,5500.0,156.28,156.28,156.02,156.04,5500.0
2019-06-27 10:55:00,155.99,156.0,155.8,155.96,6775.0,155.99,156.0,155.8,155.96,6775.0
2019-06-27 11:00:00,155.98,156.38,155.98,156.38,4602.0,155.98,156.38,155.98,156.38,4602.0
2019-06-27 11:05:00,156.37,156.47,156.26,156.47,5616.0,156.37,156.47,156.26,156.47,5616.0
2019-06-27 11:10:00,156.39,156.62,156.35,156.44,4900.0,156.39,156.62,156.35,156.44,4900.0
2019-06-27 11:15:00,156.37,156.6,156.26,156.49,8985.0,156.37,156.6,156.26,156.49,8985.0
2019-06-27 11:20:00,156.48,156.48,156.14,156.14,2100.0,156.48,156.48,156.14,156.14,2100.0
2019-06-27 11:25:00,156.27,156.39,156.23,156.28,2225.0,156.27,156.39,156.23,156.28,2225.0
2019-06-27 11:30:00,156.27,156.46,156.17,156.34,4704.0,156.27,156.46,156.17,156.34,4704.0
2019-06-27 11:35:00,156.37,156.59,156.34,156.59,1810.0,156.37,156.59,156.34,156.59,1810.0
2019-06-27 11:40:00,156.56,156.6,156.51,156.55,2126.0,156.56,156.6,156.51,156.55,2126.0
2019-06-27 11:45:00,156.55,156.72,156.43,156.72,4485.0,156.55,156.72,156.43,156.72,4485.0
2019-06-27 11:50:00,156.82,157.02,156.82,156.95,7135.0,156.82,157.02,156.82,156.95,7135.0
2019-06-27 11:55:00,156.96,156.97,156.89,156.97,1700.0,156.96,156.97,156.89,156.97,1700.0
2019-06-27 12:00:00,156.98,157.01,156.77,156.87,5652.0,156.98,157.01,156.77,156.87,5652.0
2019-06-27 12:05:00,156.87,156.98,156.86,156.91,2439.0,156.87,156.98,156.86,156.91,2439.0
2019-06-27 12:10:00,156.99,157.12,156.98,157.09,2215.0,156.99,157.12,156.98,157.09,2215.0
2019-06-27 12:15:00,157.08,157.12,157.06,157.06,1989.0,157.08,157.12,157.06,157.06,1989.0
2019-06-27 12:20:00,157.04,157.09,156.94,157.03,3549.0,157.04,157.09,156.94,157.03,3549.0
2019-06-27 12:25:00,156.98,157.07,156.94,156.94,4324.0,156.98,157.07,156.94,156.94,4324.0
2019-06-27 12:30:00,157.03,157.13,157.03,157.13,500.0,157.03,157.13,157.03,157.13,500.0
2019-06-27 12:35:00,157.15,157.15,157.07,157.11,2700.0,157.15,157.15,157.07,157.11,2700.0
2019-06-27 12:40:00,157.15,157.18,156.97,156.97,1567.0,157.15,157.18,156.97,156.97,1567.0
2019-06-27 12:45:00,156.97,157.09,156.97,157.02,4296.0,156.97,157.09,156.97,157.02,4296.0
2019-06-27 12:50:00,157.02,157.05,156.94,156.95,1912.0,157.02,157.05,156.94,156.95,1912.0
2019-06-27 12:55:00,156.88,157.05,156.87,156.87,4410.0,156.88,157.05,156.87,156.87,4410.0
2019-06-27 13:00:00,156.71,156.72,156.51,156.51,1700.0,156.71,156.72,156.51,156.51,1700.0
2019-06-27 13:05:00,156.5,156.78,156.5,156.73,7435.0,156.5,156.78,156.5,156.73,7435.0
2019-06-27 13:10:00,156.7,156.81,156.7,156.78,2185.0,156.7,156.81,156.7,156.78,2185.0
2019-06-27 13:15:00,156.81,156.85,156.75,156.76,3944.0,156.81,156.85,156.75,156.76,3944.0
2019-06-27 13:20:00,156.83,157.03,156.83,156.94,4300.0,156.83,157.03,156.83,156.94,4300.0
2019-06-27 13:25:00,156.91,157.0,156.87,156.87,900.0,156.91,157.0,156.87,156.87,900.0
2019-06-27 13:30:00,156.79,156.92,156.79,156.91,2006.0,156.79,156.92,156.79,156.91,2006.0
2019-06-27 13:35:00,156.89,157.0,156.88,156.93,1465.0,156.89,157.0,156.88,156.93,1465.0
2019-06-27 13:40:00,156.88,156.88,156.78,156.87,955.0,156.88,156.88,156.78,156.87,955.0
2019-06-27 13:45:00,156.78,156.93,156.78,156.89,1700.0,156.78,156.93,156.78,156.89,1700.0
2019-06-27 13:50:00,156.88,156.9,156.75,156.88,3900.0,156.88,156.9,156.75,156.88,3900.0
2019-06-27 13:55:00,156.94,156.94,156.84,156.84,1020.0,156.94,156.94,156.84,156.84,1020.0
2019-06-27 14:00:00,156.83,156.83,156.65,156.73,2854.0,156.83,156.83,156.65,156.73,2854.0
2019-06-27 14:05:00,156.7,156.89,156.65,156.89,3600.0,156.7,156.89,156.65,156.89,3600.0
2019-06-27 14:10:00,156.86,156.99,156.8,156.96,3200.0,156.86,156.99,156.8,156.96,3200.0
2019-06-27 14:15:00,156.95,157.16,156.95,157.07,2000.0,156.95,157.16,156.95,157.07,2000.0
2019-06-27 14:20:00,157.07,157.17,156.99,157.08,2353.0,157.07,157.17,156.99,157.08,2353.0
2019-06-27 14:25:00,157.11,157.14,157.06,157.14,5009.0,157.11,157.14,157.06,157.14,5009.0
2019-06-27 14:30:00,157.13,157.33,157.12,157.28,6000.0,157.13,157.33,157.12,157.28,6000.0
2019-06-27 14:35:00,157.26,157.41,157.18,157.18,3862.0,157.26,157.41,157.18,157.18,3862.0
2019-06-27 14:40:00,157.19,157.31,157.18,157.3,5148.0,157.19,157.31,157.18,157.3,5148.0
2019-06-27 14:45:00,157.27,157.39,157.26,157.39,9147.0,157.27,157.39,157.26,157.39,9147.0
2019-06-27 14:50:00,157.39,157.49,157.35,157.49,3252.0,157.39,157.49,157.35,157.49,3252.0
2019-06-27 14:55:00,157.48,157.58,157.38,157.38,8400.0,157.48,157.58,157.38,157.38,8400.0
2019-06-27 15:00:00,157.34,157.43,157.29,157.38,2343.0,157.34,157.43,157.29,157.38,2343.0
2019-06-27 15:05:00,157.37,157.37,157.26,157.26,2000.0,157.37,157.37,157.26,157.26,2000.0
2019-06-27 15:10:00,157.29,157.39,157.27,157.32,2300.0,157.29,157.39,157.27,157.32,2300.0
2019-06-27 15:15:00,157.35,157.39,157.21,157.22,6414.0,157.35,157.39,157.21,157.22,6414.0
2019-06-27 15:20:00,157.23,157.38,157.21,157.33,6182.0,157.23,157.38,157.21,157.33,6182.0
2019-06-27 15:25:00,157.34,157.48,157.27,157.39,16580.0,157.34,157.48,157.27,157.39,16580.0
2019-06-27 15:30:00,157.39,157.39,157.06,157.18,24520.0,157.39,157.39,157.06,157.18,24520.0
2019-06-27 15:35:00,157.18,157.26,156.99,157.06,11913.0,157.18,157.26,156.99,157.06,11913.0
2019-06-27 15:40:00,157.05,157.21,157.03,157.15,9040.0,157.05,157.21,157.03,157.15,9040.0
2019-06-27 15:45:00,157.13,157.16,156.83,156.84,19115.0,157.13,157.16,156.83,156.84,19115.0
2019-06-27 15:50:00,156.83,156.95,156.67,156.67,21653.0,156.83,156.95,156.67,156.67,21653.0
2019-06-27 15:55:00,156.65,156.95,156.61,156.64,52790.0,156.65,156.95,156.61,156.64,52790.0
2019-06-28 09:30:00,156.82,157.06,156.16,156.73,12523.0,156.82,157.06,156.16,156.73,12523.0
2019-06-28 09:35:00,156.77,156.88,156.12,156.71,7510.0,156.77,156.88,156.12,156.71,7510.0
2019-06-28 09:40:00,156.71,156.99,156.55,156.9,15387.0,156.71,156.99,156.55,156.9,15387.0
2019-06-28 09:45:00,156.74,156.79,156.29,156.29,7412.0,156.74,156.79,156.29,156.29,7412.0
2019-06-28 09:50:00,156.35,156.67,156.35,156.55,6403.0,156.35,156.67,156.35,156.55,6403.0
2019-06-28 09:55:00,156.54,156.77,156.48,156.77,4652.0,156.54,156.77,156.48,156.77,4652.0
2019-06-28 10:00:00,156.86,156.95,156.79,156.89,5468.0,156.86,156.95,156.79,156.89,5468.0
2019-06-28 10:05:00,156.94,157.45,156.94,157.45,35641.0,156.94,157.45,156.94,157.45,35641.0
2019-06-28 10:10:00,157.4,157.54,156.88,157.31,42254.0,157.4,157.54,156.88,157.31,42254.0
2019-06-28 10:15:00,157.29,157.45,157.19,157.35,9713.0,157.29,157.45,157.19,157.35,9713.0
2019-06-28 10:20:00,157.41,157.45,157.27,157.45,4000.0,157.41,157.45,157.27,157.45,4000.0
2019-06-28 10:25:00,157.57,157.73,157.51,157.61,17285.0,157.57,157.73,157.51,157.61,17285.0
2019-06-28 10:30:00,157.62,158.04,157.62,158.04,5539.0,157.62,158.04,157.62,158.04,5539.0
2019-06-28 10:35:00,158.09,158.18,157.9,158.06,11855.0,158.09,158.18,157.9,158.06,11855.0
2019-06-28 10:40:00,158.13,158.23,157.96,158.03,9405.0,158.13,158.23,157.96,158.03,9405.0
2019-06-28 10:45:00,158.02,158.05,157.77,157.8,5897.0,158.02,158.05,157.77,157.8,5897.0
2019-06-28 10:50:00,157.78,158.12,157.74,158.11,32262.0,157.78,158.12,157.74,158.11,32262.0
2019-06-28 10:55:00,158.1,158.55,158.01,158.4,13682.0,158.1,158.55,158.01,158.4,13682.0
2019-06-28 11:00:00,158.39,158.44,158.31,158.37,5958.0,158.39,158.44,158.31,158.37,5958.0
2019-06-28 11:05:00,158.31,158.61,158.3,158.61,12805.0,158.31,158.61,158.3,158.61,12805.0
2019-06-28 11:10:00,158.63,158.68,158.45,158.52,5974.0,158.63,158.68,158.45,158.52,5974.0
2019-06-28 11:15:00,158.55,158.84,158.54,158.84,3512.0,158.55,158.84,158.54,158.84,3512.0
2019-06-28 11:20:00,158.8,158.96,158.71,158.72,4523.0,158.8,158.96,158.71,158.72,4523.0
2019-06-28 11:25:00,158.77,158.98,158.77,158.88,5630.0,158.77,158.98,158.77,158.88,5630.0
2019-06-28 11:30:00,158.81,158.94,158.73,158.92,6610.0,158.81,158.94,158.73,158.92,6610.0
2019-06-28 11:35:00,158.83,158.97,158.79,158.93,8155.0,158.83,158.97,158.79,158.93,8155.0
2019-06-28 11:40:00,158.87,158.93,158.83,158.92,1700.0,158.87,158.93,158.83,158.92,1700.0
2019-06-28 11:45:00,158.9,159.09,158.85,158.97,5477.0,158.9,159.09,158.85,158.97,5477.0
2019-06-28 11:50:00,158.87,158.93,158.77,158.89,4100.0,158.87,158.93,158.77,158.89,4100.0
2019-06-28 11:55:00,158.93,158.94,158.76,158.86,5701.0,158.93,158.94,158.76,158.86,5701.0
2019-06-28 12:00:00,158.84,159.13,158.84,159.02,5600.0,158.84,159.13,158.84,159.02,5600.0
2019-06-28 12:05:00,159.06,159.28,158.98,159.28,4149.0,159.06,159.28,158.98,159.28,4149.0
2019-06-28 12:10:00,159.19,159.22,158.93,158.93,6102.0,159.19,159.22,158.93,158.93,6102.0
2019-06-28 12:15:00,159.03,159.21,159.03,159.21,5640.0,159.03,159.21,159.03,159.21,5640.0
2019-06-28 12:20:00,159.22,159.45,159.22,159.45,6397.0,159.22,159.45,159.22,159.45,6397.0
2019-06-28 12:25:00,159.43,159.55,159.39,159.49,8533.0,159.43,159.55,159.39,159.49,8533.0
2019-06-28 12:30:00,159.48,159.55,159.38,159.41,6558.0,159.48,159.55,159.38,159.41,6558.0
2019-06-28 12:35:00,159.39,159.46,159.37,159.45,6550.0,159.39,159.46,159.37,159.45,6550.0
2019-06-28 12:40:00,159.46,159.75,159.46,159.75,12899.0,159.46,159.75,159.46,159.75,12899.0
2019-06-28 12:45:00,159.72,159.75,159.57,159.67,9903.0,159.72,159.75,159.57,159.67,9903.0
2019-06-28 12:50:00,159.62,159.76,159.58,159.74,4810.0,159.62,159.76,159.58,159.74,4810.0
2019-06-28 12:55:00,159.7,159.74,159.57,159.59,6333.0,159.7,159.74,159.57,159.59,6333.0
2019-06-28 13:00:00,159.61,159.62,159.49,159.57,7787.0,159.61,159.62,159.49,159.57,7787.0
2019-06-28 13:05:00,159.54,159.54,159.48,159.5,3907.0,159.54,159.54,159.48,159.5,3907.0
2019-06-28 13:10:00,159.52,159.59,159.45,159.45,4101.0,159.52,159.59,159.45,159.45,4101.0
2019-06-28 13:15:00,159.43,159.55,159.42,159.43,37103.0,159.43,159.55,159.42,159.43,37103.0
2019-06-28 13:20:00,159.39,159.39,159.22,159.28,3234.0,159.39,159.39,159.22,159.28,3234.0
2019-06-28 13:25:00,159.28,159.68,159.27,159.68,13696.0,159.28,159.68,159.27,159.68,13696.0
2019-06-28 13:30:00,159.71,159.71,159.62,159.68,7496.0,159.71,159.71,159.62,159.68,7496.0
2019-06-28 13:35:00,159.67,159.71,159.47,159.57,7994.0,159.67,159.71,159.47,159.57,7994.0
2019-06-28 13:40:00,159.57,159.59,159.45,159.46,7475.0,159.57,159.59,159.45,159.46,7475.0
2019-06-28 13:45:00,159.45,159.45,159.26,159.34,2500.0,159.45,159.45,159.26,159.34,2500.0
2019-06-28 13:50:00,159.37,159.38,159.17,159.23,4100.0,159.37,159.38,159.17,159.23,4100.0
2019-06-28 13:55:00,159.23,159.23,159.07,159.17,18742.0,159.23,159.23,159.07,159.17,18742.0
2019-06-28 14:00:00,159.17,159.33,159.12,159.33,9918.0,159.17,159.33,159.12,159.33,9918.0
2019-06-28 14:05:00,159.36,159.36,159.26,159.31,6177.0,159.36,159.36,159.26,159.31,6177.0
2019-06-28 14:10:00,159.3,159.5,159.29,159.42,14641.0,159.3,159.5,159.29,159.42,14641.0
2019-06-28 14:15:00,159.47,159.47,159.22,159.32,3997.0,159.47,159.47,159.22,159.32,3997.0
2019-06-28 14:20:00,159.36,159.41,159.3,159.33,5966.0,159.36,159.41,159.3,159.33,5966.0
2019-06-28 14:25:00,159.36,159.51,159.3,159.5,7039.0,159.36,159.51,159.3,159.5,7039.0
2019-06-28 14:30:00,159.51,159.67,159.47,159.63,4901.0,159.51,159.67,159.47,159.63,4901.0
2019-06-28 14:35:00,159.66,159.71,159.48,159.67,10043.0,159.66,159.71,159.48,159.67,10043.0
2019-06-28 14:40:00,159.67,159.77,159.65,159.73,7253.0,159.67,159.77,159.65,159.73,7253.0
2019-06-28 14:45:00,159.67,159.85,159.67,159.77,6184.0,159.67,159.85,159.67,159.77,6184.0
2019-06-28 14:50:00,159.79,159.79,159.51,159.67,7971.0,159.79,159.79,159.51,159.67,7971.0
2019-06-28 14:55:00,159.63,159.73,159.47,159.62,15821.0,159.63,159.73,159.47,159.62,15821.0
2019-06-28 15:00:00,159.64,159.72,159.51,159.72,11431.0,159.64,159.72,159.51,159.72,11431.0
2019-06-28 15:05:00,159.69,159.78,159.68,159.78,6100.0,159.69,159.78,159.68,159.78,6100.0
2019-06-28 15:10:00,159.79,159.89,159.74,159.75,8495.0,159.79,159.89,159.74,159.75,8495.0
2019-06-28 15:15:00,159.76,159.9,159.73,159.9,7292.0,159.76,159.9,159.73,159.9,7292.0
2019-06-28 15:20:00,159.94,159.95,159.86,159.88,16606.0,159.94,159.95,159.86,159.88,16606.0
2019-06-28 15:25:00,159.87,159.92,159.81,159.81,13133.0,159.87,159.92,159.81,159.81,13133.0
2019-06-28 15:30:00,159.83,159.95,159.78,159.85,19643.0,159.83,159.95,159.78,159.85,19643.0
2019-06-28 15:35:00,159.84,159.85,159.68,159.72,33282.0,159.84,159.85,159.68,159.72,33282.0
2019-06-28 15:40:00,159.73,159.74,159.57,159.6,35191.0,159.73,159.74,159.57,159.6,35191.0
2019-06-28 15:45:00,159.62,159.9,159.61,159.87,44647.0,159.62,159.9,159.61,159.87,44647.0
2019-06-28 15:50:00,159.88,160.0,159.74,159.9,118466.0,159.88,160.0,159.74,159.9,118466.0
2019-06-28 15:55:00,159.93,160.91,159.93,160.77,302764.0,159.93,160.91,159.93,160.77,302764.0
2019-07-01 09:30:00,162.12,164.13,162.11,163.23,49652.0,162.12,164.13,162.11,163.23,49652.0
2019-07-01 09:35:00,162.92,162.98,161.8,161.81,35172.0,162.92,162.98,161.8,161.81,35172.0
2019-07-01 09:40:00,161.96,161.96,160.53,160.79,20833.0,161.96,161.96,160.53,160.79,20833.0
2019-07-01 09:45:00,160.64,161.0,160.06,160.06,6673.0,160.64,161.0,160.06,160.06,6673.0
2019-07-01 09:50:00,160.13,160.24,159.45,159.45,6712.0,160.13,160.24,159.45,159.45,6712.0
2019-07-01 09:55:00,159.48,159.83,159.37,159.83,35351.0,159.48,159.83,159.37,159.83,35351.0
2019-07-01 10:00:00,159.86,160.06,159.61,159.78,4973.0,159.86,160.06,159.61,159.78,4973.0
2019-07-01 10:05:00,159.72,159.79,159.5,159.6,12952.0,159.72,159.79,159.5,159.6,12952.0
2019-07-01 10:10:00,159.67,159.94,159.58,159.87,8751.0,159.67,159.94,159.58,159.87,8751.0
2019-07-01 10:15:00,159.87,160.06,159.78,159.97,11164.0,159.87,160.06,159.78,159.97,11164.0
2019-07-01 10:20:00,160.0,160.06,159.61,159.67,14160.0,160.0,160.06,159.61,159.67,14160.0
2019-07-01 10:25:00,159.63,159.94,159.54,159.8,4250.0,159.63,159.94,159.54,159.8,4250.0
2019-07-01 10:30:00,159.76,159.8,158.8,158.8,48598.0,159.76,159.8,158.8,158.8,48598.0
2019-07-01 10:35:00,158.95,159.14,158.83,159.14,21166.0,158.95,159.14,158.83,159.14,21166.0
2019-07-01 10:40:00,159.17,159.32,159.04,159.22,10128.0,159.17,159.32,159.04,159.22,10128.0
2019-07-01 10:45:00,159.23,159.32,159.15,159.26,4121.0,159.23,159.32,159.15,159.26,4121.0
2019-07-01 10:50:00,159.35,159.51,159.2,159.27,6700.0,159.35,159.51,159.2,159.27,6700.0
2019-07-01 10:55:00,159.13,159.32,159.13,159.18,8722.0,159.13,159.32,159.13,159.18,8722.0
2019-07-01 11:00:00,159.2,159.32,159.07,159.07,7174.0,159.2,159.32,159.07,159.07,7174.0
2019-07-01 11:05:00,159.1,159.29,159.04,159.17,3290.0,159.1,159.29,159.04,159.17,3290.0
2019-07-01 11:10:00,159.17,159.41,159.15,159.15,7321.0,159.17,159.41,159.15,159.15,7321.0
2019-07-01 11:15:00,159.16,159.29,159.09,159.13,5535.0,159.16,159.29,159.09,159.13,5535.0
2019-07-01 11:20:00,159.03,159.31,158.99,159.21,34641.0,159.03,159.31,158.99,159.21,34641.0
2019-07-01 11:25:00,159.26,159.39,159.16,159.24,6530.0,159.26,159.39,159.16,159.24,6530.0
2019-07-01 11:30:00,159.24,159.59,159.18,159.54,6000.0,159.24,159.59,159.18,159.54,6000.0
2019-07-01 11:35:00,159.54,159.88,159.54,159.78,2500.0,159.54,159.88,159.54,159.78,2500.0
2019-07-01 11:40:00,159.79,159.8,159.5,159.59,4593.0,159.79,159.8,159.5,159.59,4593.0
2019-07-01 11:45:00,159.64,159.95,159.55,159.87,3732.0,159.64,159.95,159.55,159.87,3732.0
2019-07-01 11:50:00,159.87,159.99,159.8,159.84,2300.0,159.87,159.99,159.8,159.84,2300.0
2019-07-01 11:55:00,159.78,159.88,159.65,159.75,3150.0,159.78,159.88,159.65,159.75,3150.0
2019-07-01 12:00:00,159.75,160.08,159.74,160.08,24102.0,159.75,160.08,159.74,160.08,24102.0
2019-07-01 12:05:00,160.03,160.43,159.94,160.35,7700.0,160.03,160.43,159.94,160.35,7700.0
2019-07-01 12:10:00,160.27,160.66,160.27,160.66,5521.0,160.27,160.66,160.27,160.66,5521.0
2019-07-01 12:15:00,160.59,160.64,160.43,160.52,5335.0,160.59,160.64,160.43,160.52,5335.0
2019-07-01 12:20:00,160.49,160.61,160.43,160.61,4260.0,160.49,160.61,160.43,160.61,4260.0
2019-07-01 12:25:00,160.48,160.69,160.44,160.69,6364.0,160.48,160.69,160.44,160.69,6364.0
2019-07-01 12:30:00,160.72,161.01,160.72,160.9,9800.0,160.72,161.01,160.72,160.9,9800.0
2019-07-01 12:35:00,160.78,160.8,160.5,160.72,5240.0,160.78,160.8,160.5,160.72,5240.0
2019-07-01 12:40:00,160.62,160.86,160.62,160.86,5175.0,160.62,160.86,160.62,160.86,5175.0
2019-07-01 12:45:00,160.86,160.86,160.62,160.75,4000.0,160.86,160.86,160.62,160.75,4000.0
2019-07-01 12:50:00,160.72,160.73,160.55,160.66,2500.0,160.72,160.73,160.55,160.66,2500.0
2019-07-01 12:55:00,160.66,160.66,160.41,160.47,1616.0,160.66,160.66,160.41,160.47,1616.0
2019-07-01 13:00:00,160.47,160.51,160.23,160.3,3500.0,160.47,160.51,160.23,160.3,3500.0
2019-07-01 13:05:00,160.29,160.5,160.29,160.46,4913.0,160.29,160.5,160.29,160.46,4913.0
2019-07-01 13:10:00,160.45,160.45,160.29,160.44,2905.0,160.45,160.45,160.29,160.44,2905.0
2019-07-01 13:15:00,160.43,160.6,160.38,160.55,3622.0,160.43,160.6,160.38,160.55,3622.0
2019-07-01 13:20:00,160.5,160.59,160.41,160.59,4614.0,160.5,160.59,160.41,160.59,4614.0
2019-07-01 13:25:00,160.6,160.8,160.59,160.8,3590.0,160.6,160.8,160.59,160.8,3590.0
2019-07-01 13:30:00,160.74,160.75,160.63,160.74,1679.0,160.74,160.75,160.63,160.74,1679.0
2019-07-01 13:35:00,160.71,160.94,160.69,160.91,5265.0,160.71,160.94,160.69,160.91,5265.0
2019-07-01 13:40:00,160.91,160.99,160.8,160.8,6800.0,160.91,160.99,160.8,160.8,6800.0
2019-07-01 13:45:00,160.78,160.97,160.73,160.92,3537.0,160.78,160.97,160.73,160.92,3537.0
2019-07-01 13:50:00,160.93,160.98,160.88,160.96,3508.0,160.93,160.98,160.88,160.96,3508.0
2019-07-01 13:55:00,160.98,160.98,160.83,160.83,2750.0,160.98,160.98,160.83,160.83,2750.0
2019-07-01 14:00:00,160.86,160.88,160.74,160.75,4166.0,160.86,160.88,160.74,160.75,4166.0
2019-07-01 14:05:00,160.75,160.78,160.68,160.72,3000.0,160.75,160.78,160.68,160.72,3000.0
2019-07-01 14:10:00,160.74,160.88,160.66,160.86,3653.0,160.74,160.88,160.66,160.86,3653.0
2019-07-01 14:15:00,160.9,160.9,160.76,160.81,2900.0,160.9,160.9,160.76,160.81,2900.0
2019-07-01 14:20:00,160.79,160.89,160.74,160.76,2800.0,160.79,160.89,160.74,160.76,2800.0
2019-07-01 14:25:00,160.81,160.85,160.63,160.73,4616.0,160.81,160.85,160.63,160.73,4616.0
2019-07-01 14:30:00,160.64,160.68,160.57,160.68,2100.0,160.64,160.68,160.57,160.68,2100.0
2019-07-01 14:35:00,160.69,160.69,160.51,160.55,3610.0,160.69,160.69,160.51,160.55,3610.0
2019-07-01 14:40:00,160.58,160.58,160.47,160.54,3301.0,160.58,160.58,160.47,160.54,3301.0
2019-07-01 14:45:00,160.46,160.58,160.46,160.51,3765.0,160.46,160.58,160.46,160.51,3765.0
2019-07-01 14:50:00,160.45,160.56,160.41,160.49,3923.0,160.45,160.56,160.41,160.49,3923.0
2019-07-01 14:55:00,160.44,160.45,160.35,160.39,2950.0,160.44,160.45,160.35,160.39,2950.0
2019-07-01 15:00:00,160.35,160.72,160.35,160.7,5797.0,160.35,160.72,160.35,160.7,5797.0
2019-07-01 15:05:00,160.75,160.82,160.66,160.79,3400.0,160.75,160.82,160.66,160.79,3400.0
2019-07-01 15:10:00,160.81,160.88,160.76,160.78,9810.0,160.81,160.88,160.76,160.78,9810.0
2019-07-01 15:15:00,160.78,160.83,160.73,160.81,5536.0,160.78,160.83,160.73,160.81,5536.0
2019-07-01 15:20:00,160.83,160.83,160.7,160.74,8305.0,160.83,160.83,160.7,160.74,8305.0
2019-07-01 15:25:00,160.78,160.84,160.72,160.72,7589.0,160.78,160.84,160.72,160.72,7589.0
2019-07-01 15:30:00,160.75,160.81,160.73,160.73,5004.0,160.75,160.81,160.73,160.73,5004.0
2019-07-01 15:35:00,160.7,160.84,160.68,160.83,10276.0,160.7,160.84,160.68,160.83,10276.0
2019-07-01 15:40:00,160.86,160.89,160.74,160.76,9973.0,160.86,160.89,160.74,160.76,9973.0
2019-07-01 15:45:00,160.75,160.81,160.7,160.73,15243.0,160.75,160.81,160.7,160.73,15243.0
2019-07-01 15:50:00,160.74,160.89,160.58,160.62,28148.0,160.74,160.89,160.58,160.62,28148.0
2019-07-01 15:55:00,160.6,160.75,160.46,160.75,38323.0,160.6,160.75,160.46,160.75,38323.0
2019-07-02 09:30:00,160.51,160.51,159.32,159.48,10502.0,160.51,160.51,159.32,159.48,10502.0
2019-07-02 09:35:00,159.61,159.61,158.97,159.03,13758.0,159.61,159.61,158.97,159.03,13758.0
2019-07-02 09:40:00,159.13,159.31,158.38,158.61,31969.0,159.13,159.31,158.38,158.61,31969.0
2019-07-02 09:45:00,158.61,158.61,158.0,158.0,19073.0,158.61,158.61,158.0,158.0,19073.0
2019-07-02 09:50:00,158.02,158.45,157.92,157.95,25831.0,158.02,158.45,157.92,157.95,25831.0
2019-07-02 09:55:00,158.08,158.15,157.56,158.09,21051.0,158.08,158.15,157.56,158.09,21051.0
2019-07-02 10:00:00,158.05,158.22,157.86,158.09,25828.0,158.05,158.22,157.86,158.09,25828.0
2019-07-02 10:05:00,158.09,158.46,158.08,158.46,29601.0,158.09,158.46,158.08,158.46,29601.0
2019-07-02 10:10:00,158.5,159.05,158.45,159.05,18000.0,158.5,159.05,158.45,159.05,18000.0
2019-07-02 10:15:00,159.22,159.98,159.21,159.89,13555.0,159.22,159.98,159.21,159.89,13555.0
2019-07-02 10:20:00,159.88,160.08,159.71,159.71,8183.0,159.88,160.08,159.71,159.71,8183.0
2019-07-02 10:25:00,159.72,160.19,159.71,159.96,3648.0,159.72,160.19,159.71,159.96,3648.0
2019-07-02 10:30:00,159.96,160.34,159.95,160.34,5200.0,159.96,160.34,159.95,160.34,5200.0
2019-07-02 10:35:00,160.36,160.51,160.28,160.36,5510.0,160.36,160.51,160.28,160.36,5510.0
2019-07-02 10:40:00,160.35,160.5,160.19,160.31,4500.0,160.35,160.5,160.19,160.31,4500.0
2019-07-02 10:45:00,160.27,160.51,160.08,160.5,6889.0,160.27,160.51,160.08,160.5,6889.0
2019-07-02 10:50:00,160.44,160.52,160.33,160.43,5808.0,160.44,160.52,160.33,160.43,5808.0
2019-07-02 10:55:00,160.4,160.49,160.19,160.2,16721.0,160.4,160.49,160.19,160.2,16721.0
2019-07-02 11:00:00,160.2,160.2,160.01,160.12,3792.0,160.2,160.2,160.01,160.12,3792.0
2019-07-02 11:05:00,160.16,160.44,160.16,160.34,3512.0,160.16,160.44,160.16,160.34,3512.0
2019-07-02 11:10:00,160.38,160.38,160.24,160.25,3219.0,160.38,160.38,160.24,160.25,3219.0
2019-07-02 11:15:00,160.29,160.29,160.13,160.19,6856.0,160.29,160.29,160.13,160.19,6856.0
2019-07-02 11:20:00,160.19,160.42,160.15,160.26,6425.0,160.19,160.42,160.15,160.26,6425.0
2019-07-02 11:25:00,160.26,160.27,159.88,160.09,9390.0,160.26,160.27,159.88,160.09,9390.0
2019-07-02 11:30:00,160.01,160.01,159.64,159.64,7700.0,160.01,160.01,159.64,159.64,7700.0
2019-07-02 11:35:00,159.5,159.75,159.45,159.49,4505.0,159.5,159.75,159.45,159.49,4505.0
2019-07-02 11:40:00,159.44,159.74,159.19,159.61,5832.0,159.44,159.74,159.19,159.61,5832.0
2019-07-02 11:45:00,159.61,160.0,159.51,159.97,2170.0,159.61,160.0,159.51,159.97,2170.0
2019-07-02 11:50:00,159.99,159.99,159.82,159.97,2408.0,159.99,159.99,159.82,159.97,2408.0
2019-07-02 11:55:00,159.94,160.23,159.9,160.11,3380.0,159.94,160.23,159.9,160.11,3380.0
2019-07-02 12:00:00,160.11,160.11,159.97,159.99,500.0,160.11,160.11,159.97,159.99,500.0
2019-07-02 12:05:00,159.98,160.15,159.94,160.15,2575.0,159.98,160.15,159.94,160.15,2575.0
2019-07-02 12:10:00,160.05,160.15,160.02,160.15,1800.0,160.05,160.15,160.02,160.15,1800.0
2019-07-02 12:15:00,160.21,160.39,160.15,160.35,3858.0,160.21,160.39,160.15,160.35,3858.0
2019-07-02 12:20:00,160.35,160.45,160.33,160.45,3300.0,160.35,160.45,160.33,160.45,3300.0
2019-07-02 12:25:00,160.36,160.5,160.31,160.45,9422.0,160.36,160.5,160.31,160.45,9422.0
2019-07-02 12:30:00,160.42,160.72,160.31,160.45,12800.0,160.42,160.72,160.31,160.45,12800.0
2019-07-02 12:35:00,160.53,161.0,160.5,160.96,15530.0,160.53,161.0,160.5,160.96,15530.0
2019-07-02 12:40:00,160.96,160.96,160.54,160.54,5104.0,160.96,160.96,160.54,160.54,5104.0
2019-07-02 12:45:00,160.62,160.79,160.62,160.69,2700.0,160.62,160.79,160.62,160.69,2700.0
2019-07-02 12:50:00,160.74,160.79,160.66,160.79,1200.0,160.74,160.79,160.66,160.79,1200.0
2019-07-02 12:55:00,160.79,160.94,160.74,160.82,4500.0,160.79,160.94,160.74,160.82,4500.0
2019-07-02 13:00:00,160.82,160.82,160.53,160.67,6726.0,160.82,160.82,160.53,160.67,6726.0
2019-07-02 13:05:00,160.69,160.7,160.49,160.6,9073.0,160.69,160.7,160.49,160.6,9073.0
2019-07-02 13:10:00,160.69,160.72,160.51,160.53,10340.0,160.69,160.72,160.51,160.53,10340.0
2019-07-02 13:15:00,160.5,160.69,160.42,160.68,5955.0,160.5,160.69,160.42,160.68,5955.0
2019-07-02 13:20:00,160.71,160.83,160.71,160.83,2301.0,160.71,160.83,160.71,160.83,2301.0
2019-07-02 13:25:00,160.8,160.81,160.7,160.75,2439.0,160.8,160.81,160.7,160.75,2439.0
2019-07-02 13:30:00,160.7,160.75,160.57,160.65,3213.0,160.7,160.75,160.57,160.65,3213.0
2019-07-02 13:35:00,160.66,160.79,160.57,160.74,5438.0,160.66,160.79,160.57,160.74,5438.0
2019-07-02 13:40:00,160.71,160.71,160.55,160.55,1500.0,160.71,160.71,160.55,160.55,1500.0
2019-07-02 13:45:00,160.59,160.68,160.52,160.52,4547.0,160.59,160.68,160.52,160.52,4547.0
2019-07-02 13:50:00,160.56,160.57,160.27,160.27,6094.0,160.56,160.57,160.27,160.27,6094.0
2019-07-02 13:55:00,160.23,160.43,160.23,160.43,3614.0,160.23,160.43,160.23,160.43,3614.0
2019-07-02 14:00:00,160.4,160.4,160.23,160.34,3200.0,160.4,160.4,160.23,160.34,3200.0
2019-07-02 14:05:00,160.35,160.37,160.22,160.26,5383.0,160.35,160.37,160.22,160.26,5383.0
2019-07-02 14:10:00,160.25,160.25,160.04,160.04,3538.0,160.25,160.25,160.04,160.04,3538.0
2019-07-02 14:15:00,160.06,160.18,160.01,160.14,9256.0,160.06,160.18,160.01,160.14,9256.0
2019-07-02 14:20:00,160.16,160.31,160.12,160.17,7455.0,160.16,160.31,160.12,160.17,7455.0
2019-07-02 14:25:00,160.14,160.19,160.08,160.15,4648.0,160.14,160.19,160.08,160.15,4648.0
2019-07-02 14:30:00,160.14,160.2,160.06,160.15,5587.0,160.14,160.2,160.06,160.15,5587.0
2019-07-02 14:35:00,160.12,160.2,160.03,160.06,5817.0,160.12,160.2,160.03,160.06,5817.0
2019-07-02 14:40:00,160.06,160.22,160.01,160.22,6158.0,160.06,160.22,160.01,160.22,6158.0
2019-07-02 14:45:00,160.21,160.23,160.11,160.19,5005.0,160.21,160.23,160.11,160.19,5005.0
2019-07-02 14:50:00,160.2,160.2,160.04,160.07,3816.0,160.2,160.2,160.04,160.07,3816.0
2019-07-02 14:55:00,160.04,160.26,160.04,160.1,6921.0,160.04,160.26,160.04,160.1,6921.0
2019-07-02 15:00:00,160.11,160.36,160.05,160.29,16744.0,160.11,160.36,160.05,160.29,16744.0
2019-07-02 15:05:00,160.29,160.29,160.04,160.27,9617.0,160.29,160.29,160.04,160.27,9617.0
2019-07-02 15:10:00,160.29,160.43,159.88,159.93,29418.0,160.29,160.43,159.88,159.93,29418.0
2019-07-02 15:15:00,160.0,160.15,159.93,160.07,9179.0,160.0,160.15,159.93,160.07,9179.0
2019-07-02 15:20:00,160.1,160.17,160.05,160.16,7102.0,160.1,160.17,160.05,160.16,7102.0
2019-07-02 15:25:00,160.16,160.24,160.11,160.11,4397.0,160.16,160.24,160.11,160.11,4397.0
2019-07-02 15:30:00,160.12,160.29,160.12,160.29,6030.0,160.12,160.29,160.12,160.29,6030.0
2019-07-02 15:35:00,160.27,160.49,160.27,160.48,7120.0,160.27,160.49,160.27,160.48,7120.0
2019-07-02 15:40:00,160.52,160.53,160.37,160.45,7837.0,160.52,160.53,160.37,160.45,7837.0
2019-07-02 15:45:00,160.44,160.53,160.4,160.41,15038.0,160.44,160.53,160.4,160.41,15038.0
2019-07-02 15:50:00,160.41,160.72,160.41,160.7,27342.0,160.41,160.72,160.41,160.7,27342.0
2019-07-02 15:55:00,160.71,160.89,160.51,160.89,65262.0,160.71,160.89,160.51,160.89,65262.0
2019-07-03 09:30:00,161.36,161.82,160.59,161.42,14036.0,161.36,161.82,160.59,161.42,14036.0
2019-07-03 09:35:00,161.37,161.62,160.96,161.06,6100.0,161.37,161.62,160.96,161.06,6100.0
2019-07-03 09:40:00,161.11,161.33,161.1,161.3,6253.0,161.11,161.33,161.1,161.3,6253.0
2019-07-03 09:45:00,161.37,161.79,161.35,161.62,11531.0,161.37,161.79,161.35,161.62,11531.0
2019-07-03 09:50:00,161.55,161.65,161.15,161.26,14067.0,161.55,161.65,161.15,161.26,14067.0
2019-07-03 09:55:00,161.3,161.35,160.87,161.29,13848.0,161.3,161.35,160.87,161.29,13848.0
2019-07-03 10:00:00,161.27,161.27,160.87,161.1,8914.0,161.27,161.27,160.87,161.1,8914.0
2019-07-03 10:05:00,161.07,161.26,161.02,161.16,13222.0,161.07,161.26,161.02,161.16,13222.0
2019-07-03 10:10:00,161.15,161.18,160.93,161.04,13187.0,161.15,161.18,160.93,161.04,13187.0
2019-07-03 10:15:00,161.04,161.15,160.92,161.13,16589.0,161.04,161.15,160.92,161.13,16589.0
2019-07-03 10:20:00,161.1,161.17,160.69,160.86,9764.0,161.1,161.17,160.69,160.86,9764.0
2019-07-03 10:25:00,160.86,161.08,160.83,161.0,4300.0,160.86,161.08,160.83,161.0,4300.0
2019-07-03 10:30:00,161.0,161.15,161.0,161.04,8124.0,161.0,161.15,161.0,161.04,8124.0
2019-07-03 10:35:00,161.08,161.16,160.94,161.08,6104.0,161.08,161.16,160.94,161.08,6104.0
2019-07-03 10:40:00,161.04,161.44,161.04,161.38,7605.0,161.04,161.44,161.04,161.38,7605.0
2019-07-03 10:45:00,161.41,161.51,161.2,161.28,6950.0,161.41,161.51,161.2,161.28,6950.0
2019-07-03 10:50:00,161.19,161.42,161.15,161.37,6859.0,161.19,161.42,161.15,161.37,6859.0
2019-07-03 10:55:00,161.38,161.56,161.38,161.5,6702.0,161.38,161.56,161.38,161.5,6702.0
2019-07-03 11:00:00,161.49,161.64,161.43,161.43,10141.0,161.49,161.64,161.43,161.43,10141.0
2019-07-03 11:05:00,161.43,161.43,161.0,161.06,3600.0,161.43,161.43,161.0,161.06,3600.0
2019-07-03 11:10:00,160.98,161.33,160.98,161.28,5732.0,160.98,161.33,160.98,161.28,5732.0
2019-07-03 11:15:00,161.29,161.37,161.16,161.16,6842.0,161.29,161.37,161.16,161.16,6842.0
2019-07-03 11:20:00,161.13,161.17,160.93,161.0,5688.0,161.13,161.17,160.93,161.0,5688.0
2019-07-03 11:25:00,161.06,161.22,160.89,161.22,5220.0,161.06,161.22,160.89,161.22,5220.0
2019-07-03 11:30:00,161.3,161.6,161.25,161.43,19701.0,161.3,161.6,161.25,161.43,19701.0
2019-07-03 11:35:00,161.37,161.43,161.3,161.37,5924.0,161.37,161.43,161.3,161.37,5924.0
2019-07-03 11:40:00,161.35,161.65,161.31,161.58,7400.0,161.35,161.65,161.31,161.58,7400.0
2019-07-03 11:45:00,161.59,161.69,161.36,161.42,8930.0,161.59,161.69,161.36,161.42,8930.0
2019-07-03 11:50:00,161.42,161.54,161.38,161.53,5937.0,161.42,161.54,161.38,161.53,5937.0
2019-07-03 11:55:00,161.53,161.72,161.53,161.68,7800.0,161.53,161.72,161.53,161.68,7800.0
2019-07-03 12:00:00,161.76,161.77,161.53,161.58,6841.0,161.76,161.77,161.53,161.58,6841.0
2019-07-03 12:05:00,161.52,161.57,161.47,161.47,6265.0,161.52,161.57,161.47,161.47,6265.0
2019-07-03 12:10:00,161.47,161.54,161.39,161.4,9232.0,161.47,161.54,161.39,161.4,9232.0
2019-07-03 12:15:00,161.42,161.63,161.42,161.54,11317.0,161.42,161.63,161.42,161.54,11317.0
2019-07-03 12:20:00,161.52,161.69,161.52,161.65,6600.0,161.52,161.69,161.52,161.65,6600.0
2019-07-03 12:25:00,161.62,161.79,161.54,161.56,7103.0,161.62,161.79,161.54,161.56,7103.0
2019-07-03 12:30:00,161.57,161.59,161.41,161.58,10280.0,161.57,161.59,161.41,161.58,10280.0
2019-07-03 12:35:00,161.59,161.77,161.58,161.74,7326.0,161.59,161.77,161.58,161.74,7326.0
2019-07-03 12:40:00,161.74,161.8,161.69,161.76,9103.0,161.74,161.8,161.69,161.76,9103.0
2019-07-03 12:45:00,161.75,161.83,161.71,161.74,14122.0,161.75,161.83,161.71,161.74,14122.0
2019-07-03 12:50:00,161.75,161.87,161.59,161.66,15186.0,161.75,161.87,161.59,161.66,15186.0
2019-07-03 12:55:00,161.66,161.73,161.37,161.6,37965.0,161.66,161.73,161.37,161.6,37965.0
2019-07-05 09:30:00,160.96,161.18,160.0,160.0,11769.0,160.96,161.18,160.0,160.0,11769.0
2019-07-05 09:35:00,159.91,160.59,159.82,159.99,5730.0,159.91,160.59,159.82,159.99,5730.0
2019-07-05 09:40:00,160.1,160.1,159.55,159.63,6476.0,160.1,160.1,159.55,159.63,6476.0
2019-07-05 09:45:00,159.75,159.86,159.22,159.22,9035.0,159.75,159.86,159.22,159.22,9035.0
2019-07-05 09:50:00,159.15,159.51,158.93,158.94,3300.0,159.15,159.51,158.93,158.94,3300.0
2019-07-05 09:55:00,158.95,159.06,158.74,158.74,5702.0,158.95,159.06,158.74,158.74,5702.0
2019-07-05 10:00:00,158.81,159.41,158.73,159.33,7197.0,158.81,159.41,158.73,159.33,7197.0
2019-07-05 10:05:00,159.39,159.83,159.38,159.7,4451.0,159.39,159.83,159.38,159.7,4451.0
2019-07-05 10:10:00,159.7,160.16,159.7,160.11,4100.0,159.7,160.16,159.7,160.11,4100.0
2019-07-05 10:15:00,160.18,160.25,159.9,159.94,3636.0,160.18,160.25,159.9,159.94,3636.0
2019-07-05 10:20:00,159.94,160.08,159.86,160.03,2624.0,159.94,160.08,159.86,160.03,2624.0
2019-07-05 10:25:00,160.0,160.08,159.93,160.03,3000.0,160.0,160.08,159.93,160.03,3000.0
2019-07-05 10:30:00,160.0,160.15,159.82,159.83,8643.0,160.0,160.15,159.82,159.83,8643.0
2019-07-05 10:35:00,159.75,159.86,159.74,159.8,3200.0,159.75,159.86,159.74,159.8,3200.0
2019-07-05 10:40:00,159.87,159.96,159.64,159.64,4620.0,159.87,159.96,159.64,159.64,4620.0
2019-07-05 10:45:00,159.67,159.67,159.38,159.66,4682.0,159.67,159.67,159.38,159.66,4682.0
2019-07-05 10:50:00,159.71,160.08,159.71,160.08,7710.0,159.71,160.08,159.71,160.08,7710.0
2019-07-05 10:55:00,159.98,159.98,159.77,159.85,2000.0,159.98,159.98,159.77,159.85,2000.0
2019-07-05 11:00:00,159.89,159.94,159.78,159.85,3511.0,159.89,159.94,159.78,159.85,3511.0
2019-07-05 11:05:00,159.81,159.89,159.77,159.86,5260.0,159.81,159.89,159.77,159.86,5260.0
2019-07-05 11:10:00,159.86,160.1,159.86,160.09,3142.0,159.86,160.1,159.86,160.09,3142.0
2019-07-05 11:15:00,160.1,160.36,160.07,160.31,4300.0,160.1,160.36,160.07,160.31,4300.0
2019-07-05 11:20:00,160.32,160.33,159.99,159.99,14106.0,160.32,160.33,159.99,159.99,14106.0
2019-07-05 11:25:00,159.97,159.97,159.89,159.89,1800.0,159.97,159.97,159.89,159.89,1800.0
2019-07-05 11:30:00,159.94,160.04,159.89,159.93,3160.0,159.94,160.04,159.89,159.93,3160.0
2019-07-05 11:35:00,159.97,159.98,159.38,159.48,7917.0,159.97,159.98,159.38,159.48,7917.0
2019-07-05 11:40:00,159.5,159.56,159.34,159.34,3300.0,159.5,159.56,159.34,159.34,3300.0
2019-07-05 11:45:00,159.37,159.44,159.25,159.36,3104.0,159.37,159.44,159.25,159.36,3104.0
2019-07-05 11:50:00,159.37,159.46,159.37,159.41,1900.0,159.37,159.46,159.37,159.41,1900.0
2019-07-05 11:55:00,159.41,159.51,159.36,159.51,1300.0,159.41,159.51,159.36,159.51,1300.0
2019-07-05 12:00:00,159.55,159.62,159.47,159.47,3731.0,159.55,159.62,159.47,159.47,3731.0
2019-07-05 12:05:00,159.47,159.55,159.38,159.44,2700.0,159.47,159.55,159.38,159.44,2700.0
2019-07-05 12:10:00,159.5,159.5,159.34,159.42,3150.0,159.5,159.5,159.34,159.42,3150.0
2019-07-05 12:15:00,159.45,159.52,159.37,159.46,3107.0,159.45,159.52,159.37,159.46,3107.0
2019-07-05 12:20:00,159.46,159.46,159.36,159.43,1856.0,159.46,159.46,159.36,159.43,1856.0
2019-07-05 12:25:00,159.44,159.48,159.36,159.36,1100.0,159.44,159.48,159.36,159.36,1100.0
2019-07-05 12:30:00,159.43,159.49,159.39,159.4,2700.0,159.43,159.49,159.39,159.4,2700.0
2019-07-05 12:35:00,159.44,159.74,159.41,159.74,4700.0,159.44,159.74,159.41,159.74,4700.0
2019-07-05 12:40:00,159.7,159.95,159.7,159.89,1800.0,159.7,159.95,159.7,159.89,1800.0
2019-07-05 12:45:00,159.95,159.98,159.88,159.98,900.0,159.95,159.98,159.88,159.98,900.0
2019-07-05 12:50:00,159.98,160.05,159.95,160.01,2600.0,159.98,160.05,159.95,160.01,2600.0
2019-07-05 12:55:00,160.05,160.13,160.05,160.09,2990.0,160.05,160.13,160.05,160.09,2990.0
2019-07-05 13:00:00,160.14,160.18,160.01,160.01,3132.0,160.14,160.18,160.01,160.01,3132.0
2019-07-05 13:05:00,160.05,160.11,160.03,160.11,600.0,160.05,160.11,160.03,160.11,600.0
2019-07-05 13:10:00,160.17,160.17,160.01,160.06,1973.0,160.17,160.17,160.01,160.06,1973.0
2019-07-05 13:15:00,160.02,160.02,159.84,159.95,3600.0,160.02,160.02,159.84,159.95,3600.0
2019-07-05 13:20:00,159.95,160.14,159.93,160.05,4209.0,159.95,160.14,159.93,160.05,4209.0
2019-07-05 13:25:00,160.09,160.12,160.02,160.06,2800.0,160.09,160.12,160.02,160.06,2800.0
2019-07-05 13:30:00,160.06,160.16,160.06,160.11,3300.0,160.06,160.16,160.06,160.11,3300.0
2019-07-05 13:35:00,160.18,160.29,160.16,160.28,3200.0,160.18,160.29,160.16,160.28,3200.0
2019-07-05 13:40:00,160.22,160.22,160.06,160.06,2626.0,160.22,160.22,160.06,160.06,2626.0
2019-07-05 13:45:00,160.04,160.07,159.93,159.94,4541.0,160.04,160.07,159.93,159.94,4541.0
2019-07-05 13:50:00,159.91,159.92,159.76,159.85,5253.0,159.91,159.92,159.76,159.85,5253.0
2019-07-05 13:55:00,159.84,159.93,159.83,159.83,6721.0,159.84,159.93,159.83,159.83,6721.0
2019-07-05 14:00:00,159.87,159.91,159.76,159.76,1834.0,159.87,159.91,159.76,159.76,1834.0
2019-07-05 14:05:00,159.8,159.93,159.72,159.87,4365.0,159.8,159.93,159.72,159.87,4365.0
2019-07-05 14:10:00,159.88,160.17,159.88,160.17,74799.0,159.88,160.17,159.88,160.17,74799.0
2019-07-05 14:15:00,160.17,160.38,160.17,160.3,2003.0,160.17,160.38,160.17,160.3,2003.0
2019-07-05 14:20:00,160.31,160.31,160.21,160.21,1300.0,160.31,160.31,160.21,160.21,1300.0
2019-07-05 14:25:00,160.23,160.46,160.22,160.46,2451.0,160.23,160.46,160.22,160.46,2451.0
2019-07-05 14:30:00,160.45,160.58,160.42,160.52,6315.0,160.45,160.58,160.42,160.52,6315.0
2019-07-05 14:35:00,160.52,160.57,160.41,160.47,8982.0,160.52,160.57,160.41,160.47,8982.0
2019-07-05 14:40:00,160.47,160.49,160.25,160.43,8235.0,160.47,160.49,160.25,160.43,8235.0
2019-07-05 14:45:00,160.43,160.44,160.21,160.41,6339.0,160.43,160.44,160.21,160.41,6339.0
2019-07-05 14:50:00,160.41,160.69,160.37,160.69,2900.0,160.41,160.69,160.37,160.69,2900.0
2019-07-05 14:55:00,160.68,160.79,160.67,160.74,3212.0,160.68,160.79,160.67,160.74,3212.0
2019-07-05 15:00:00,160.74,160.8,160.58,160.69,5999.0,160.74,160.8,160.58,160.69,5999.0
2019-07-05 15:05:00,160.66,160.66,160.44,160.53,3778.0,160.66,160.66,160.44,160.53,3778.0
2019-07-05 15:10:00,160.49,160.53,160.36,160.51,4210.0,160.49,160.53,160.36,160.51,4210.0
2019-07-05 15:15:00,160.53,160.57,160.47,160.5,4500.0,160.53,160.57,160.47,160.5,4500.0
2019-07-05 15:20:00,160.54,160.7,160.54,160.66,6700.0,160.54,160.7,160.54,160.66,6700.0
2019-07-05 15:25:00,160.67,160.81,160.49,160.56,20652.0,160.67,160.81,160.49,160.56,20652.0
2019-07-05 15:30:00,160.54,160.65,160.49,160.49,6076.0,160.54,160.65,160.49,160.49,6076.0
2019-07-05 15:35:00,160.51,160.59,160.47,160.53,11399.0,160.51,160.59,160.47,160.53,11399.0
2019-07-05 15:40:00,160.53,160.54,160.44,160.45,9435.0,160.53,160.54,160.44,160.45,9435.0
2019-07-05 15:45:00,160.42,160.55,160.42,160.45,10716.0,160.42,160.55,160.42,160.45,10716.0
2019-07-05 15:50:00,160.45,160.46,160.18,160.25,22133.0,160.45,160.46,160.18,160.25,22133.0
2019-07-05 15:55:00,160.22,160.91,160.17,160.89,68268.0,160.22,160.91,160.17,160.89,68268.0
2019-07-08 09:30:00,160.52,160.52,159.02,159.02,6949.0,160.52,160.52,159.02,159.02,6949.0
2019-07-08 09:35:00,159.02,159.6,158.71,159.6,8442.0,159.02,159.6,158.71,159.6,8442.0
2019-07-08 09:40:00,159.66,159.66,159.17,159.26,5835.0,159.66,159.66,159.17,159.26,5835.0
2019-07-08 09:45:00,159.47,159.76,159.37,159.53,4832.0,159.47,159.76,159.37,159.53,4832.0
2019-07-08 09:50:00,159.53,159.8,159.4,159.6,7623.0,159.53,159.8,159.4,159.6,7623.0
2019-07-08 09:55:00,159.61,159.63,159.48,159.56,10523.0,159.61,159.63,159.48,159.56,10523.0
2019-07-08 10:00:00,159.54,159.58,159.44,159.5,7680.0,159.54,159.58,159.44,159.5,7680.0
2019-07-08 10:05:00,159.53,159.7,159.48,159.7,21208.0,159.53,159.7,159.48,159.7,21208.0
2019-07-08 10:10:00,159.76,159.78,159.68,159.71,5654.0,159.76,159.78,159.68,159.71,5654.0
2019-07-08 10:15:00,159.74,159.98,159.73,159.97,7303.0,159.74,159.98,159.73,159.97,7303.0
2019-07-08 10:20:00,159.91,160.0,159.81,160.0,15200.0,159.91,160.0,159.81,160.0,15200.0
2019-07-08 10:25:00,160.0,160.01,159.89,159.98,5400.0,160.0,160.01,159.89,159.98,5400.0
2019-07-08 10:30:00,159.92,160.03,159.82,159.95,12772.0,159.92,160.03,159.82,159.95,12772.0
2019-07-08 10:35:00,159.97,160.22,159.91,160.19,17300.0,159.97,160.22,159.91,160.19,17300.0
2019-07-08 10:40:00,160.11,160.38,160.09,160.32,4287.0,160.11,160.38,160.09,160.32,4287.0
2019-07-08 10:45:00,160.29,160.44,160.03,160.03,4830.0,160.29,160.44,160.03,160.03,4830.0
2019-07-08 10:50:00,160.09,160.09,159.56,159.56,5350.0,160.09,160.09,159.56,159.56,5350.0
2019-07-08 10:55:00,159.57,159.73,159.48,159.64,6294.0,159.57,159.73,159.48,159.64,6294.0
2019-07-08 11:00:00,159.64,159.79,159.56,159.79,3400.0,159.64,159.79,159.56,159.79,3400.0
2019-07-08 11:05:00,159.78,159.86,159.78,159.86,3099.0,159.78,159.86,159.78,159.86,3099.0
2019-07-08 11:10:00,159.85,159.97,159.8,159.97,3857.0,159.85,159.97,159.8,159.97,3857.0
2019-07-08 11:15:00,159.92,159.93,159.67,159.8,7171.0,159.92,159.93,159.67,159.8,7171.0
2019-07-08 11:20:00,159.81,159.81,159.49,159.5,9648.0,159.81,159.81,159.49,159.5,9648.0
2019-07-08 11:25:00,159.53,159.53,159.31,159.53,10862.0,159.53,159.53,159.31,159.53,10862.0
2019-07-08 11:30:00,159.58,159.62,159.48,159.57,7081.0,159.58,159.62,159.48,159.57,7081.0
2019-07-08 11:35:00,159.57,159.62,159.07,159.07,8202.0,159.57,159.62,159.07,159.07,8202.0
2019-07-08 11:40:00,159.0,159.3,158.97,159.3,6678.0,159.0,159.3,158.97,159.3,6678.0
2019-07-08 11:45:00,159.3,159.32,159.16,159.22,5130.0,159.3,159.32,159.16,159.22,5130.0
2019-07-08 11:50:00,159.37,159.37,159.21,159.25,2624.0,159.37,159.37,159.21,159.25,2624.0
2019-07-08 11:55:00,159.22,159.33,159.16,159.28,7600.0,159.22,159.33,159.16,159.28,7600.0
2019-07-08 12:00:00,159.23,159.47,159.19,159.44,15180.0,159.23,159.47,159.19,159.44,15180.0
2019-07-08 12:05:00,159.44,159.49,159.35,159.4,12207.0,159.44,159.49,159.35,159.4,12207.0
2019-07-08 12:10:00,159.36,159.63,159.34,159.63,18414.0,159.36,159.63,159.34,159.63,18414.0
2019-07-08 12:15:00,159.65,159.7,159.49,159.52,3444.0,159.65,159.7,159.49,159.52,3444.0
2019-07-08 12:20:00,159.5,159.67,159.42,159.43,6228.0,159.5,159.67,159.42,159.43,6228.0
2019-07-08 12:25:00,159.43,159.53,159.33,159.33,7592.0,159.43,159.53,159.33,159.33,7592.0
2019-07-08 12:30:00,159.33,159.44,159.33,159.39,5957.0,159.33,159.44,159.33,159.39,5957.0
2019-07-08 12:35:00,159.4,159.49,159.19,159.24,7408.0,159.4,159.49,159.19,159.24,7408.0
2019-07-08 12:40:00,159.2,159.21,159.13,159.13,401.0,159.2,159.21,159.13,159.13,401.0
2019-07-08 12:45:00,159.07,159.34,159.07,159.27,4648.0,159.07,159.34,159.07,159.27,4648.0
2019-07-08 12:50:00,159.32,159.32,159.23,159.23,1500.0,159.32,159.32,159.23,159.23,1500.0
2019-07-08 12:55:00,159.25,159.33,159.2,159.2,3378.0,159.25,159.33,159.2,159.2,3378.0
2019-07-08 13:00:00,159.15,159.15,159.05,159.12,5270.0,159.15,159.15,159.05,159.12,5270.0
2019-07-08 13:05:00,159.13,159.16,159.09,159.16,2651.0,159.13,159.16,159.09,159.16,2651.0
2019-07-08 13:10:00,159.06,159.29,159.05,159.26,6535.0,159.06,159.29,159.05,159.26,6535.0
2019-07-08 13:15:00,159.35,159.35,159.26,159.28,900.0,159.35,159.35,159.26,159.28,900.0
2019-07-08 13:20:00,159.28,159.29,159.22,159.27,3800.0,159.28,159.29,159.22,159.27,3800.0
2019-07-08 13:25:00,159.26,159.27,159.18,159.19,2220.0,159.26,159.27,159.18,159.19,2220.0
2019-07-08 13:30:00,159.17,159.31,159.15,159.23,4491.0,159.17,159.31,159.15,159.23,4491.0
2019-07-08 13:35:00,159.23,159.27,159.16,159.21,3376.0,159.23,159.27,159.16,159.21,3376.0
2019-07-08 13:40:00,159.18,159.18,159.06,159.11,3445.0,159.18,159.18,159.06,159.11,3445.0
2019-07-08 13:45:00,159.13,159.13,158.99,159.12,3177.0,159.13,159.13,158.99,159.12,3177.0
2019-07-08 13:50:00,159.12,159.22,159.09,159.19,8120.0,159.12,159.22,159.09,159.19,8120.0
2019-07-08 13:55:00,159.2,159.26,159.15,159.22,4300.0,159.2,159.26,159.15,159.22,4300.0
2019-07-08 14:00:00,159.15,159.16,158.91,158.91,19327.0,159.15,159.16,158.91,158.91,19327.0
2019-07-08 14:05:00,158.88,158.89,158.66,158.7,2996.0,158.88,158.89,158.66,158.7,2996.0
2019-07-08 14:10:00,158.7,158.84,158.58,158.83,13933.0,158.7,158.84,158.58,158.83,13933.0
2019-07-08 14:15:00,158.8,158.88,158.74,158.78,2625.0,158.8,158.88,158.74,158.78,2625.0
2019-07-08 14:20:00,158.75,158.8,158.67,158.79,2959.0,158.75,158.8,158.67,158.79,2959.0
2019-07-08 14:25:00,158.68,158.81,158.65,158.77,5322.0,158.68,158.81,158.65,158.77,5322.0
2019-07-08 14:30:00,158.72,158.82,158.72,158.8,3297.0,158.72,158.82,158.72,158.8,3297.0
2019-07-08 14:35:00,158.81,158.98,158.71,158.9,43025.0,158.81,158.98,158.71,158.9,43025.0
2019-07-08 14:40:00,158.91,158.94,158.88,158.93,8330.0,158.91,158.94,158.88,158.93,8330.0
2019-07-08 14:45:00,158.93,159.15,158.92,159.08,4505.0,158.93,159.15,158.92,159.08,4505.0
2019-07-08 14:50:00,159.07,159.08,158.73,158.73,5716.0,159.07,159.08,158.73,158.73,5716.0
2019-07-08 14:55:00,158.79,158.79,158.7,158.7,1000.0,158.79,158.79,158.7,158.7,1000.0
2019-07-08 15:00:00,158.7,158.8,158.68,158.7,8826.0,158.7,158.8,158.68,158.7,8826.0
2019-07-08 15:05:00,158.72,158.73,158.61,158.72,5318.0,158.72,158.73,158.61,158.72,5318.0
2019-07-08 15:10:00,158.73,158.84,158.71,158.8,10200.0,158.73,158.84,158.71,158.8,10200.0
2019-07-08 15:15:00,158.84,158.9,158.68,158.68,8582.0,158.84,158.9,158.68,158.68,8582.0
2019-07-08 15:20:00,158.65,158.76,158.65,158.73,8533.0,158.65,158.76,158.65,158.73,8533.0
2019-07-08 15:25:00,158.73,158.87,158.71,158.87,9690.0,158.73,158.87,158.71,158.87,9690.0
2019-07-08 15:30:00,158.85,158.97,158.73,158.87,70443.0,158.85,158.97,158.73,158.87,70443.0
2019-07-08 15:35:00,158.87,158.93,158.83,158.91,29511.0,158.87,158.93,158.83,158.91,29511.0
2019-07-08 15:40:00,158.91,158.93,158.85,158.91,28509.0,158.91,158.93,158.85,158.91,28509.0
2019-07-08 15:45:00,158.92,158.93,158.87,158.93,31887.0,158.92,158.93,158.87,158.93,31887.0
2019-07-08 15:50:00,158.99,159.02,158.88,158.93,21661.0,158.99,159.02,158.88,158.93,21661.0
2019-07-08 15:55:00,158.92,159.32,158.9,159.13,119120.0,158.92,159.32,158.9,159.13,119120.0
2019-07-09 09:30:00,158.44,159.31,158.44,159.1,11152.0,158.44,159.31,158.44,159.1,11152.0
2019-07-09 09:35:00,159.0,159.57,159.0,159.16,27885.0,159.0,159.57,159.0,159.16,27885.0
2019-07-09 09:40:00,159.18,159.44,159.09,159.2,17200.0,159.18,159.44,159.09,159.2,17200.0
2019-07-09 09:45:00,159.16,159.16,158.42,158.65,3052.0,159.16,159.16,158.42,158.65,3052.0
2019-07-09 09:50:00,158.73,158.73,158.28,158.33,6306.0,158.73,158.73,158.28,158.33,6306.0
2019-07-09 09:55:00,158.24,158.27,158.04,158.19,6575.0,158.24,158.27,158.04,158.19,6575.0
2019-07-09 10:00:00,158.2,159.22,158.2,158.9,17136.0,158.2,159.22,158.2,158.9,17136.0
2019-07-09 10:05:00,158.88,159.48,158.74,159.01,9856.0,158.88,159.48,158.74,159.01,9856.0
2019-07-09 10:10:00,158.97,159.23,158.97,159.1,3929.0,158.97,159.23,158.97,159.1,3929.0
2019-07-09 10:15:00,159.06,159.12,158.91,158.94,8434.0,159.06,159.12,158.91,158.94,8434.0
2019-07-09 10:20:00,158.87,159.04,158.25,158.25,11399.0,158.87,159.04,158.25,158.25,11399.0
2019-07-09 10:25:00,158.25,158.79,158.25,158.63,42660.0,158.25,158.79,158.25,158.63,42660.0
2019-07-09 10:30:00,158.58,158.73,158.52,158.71,4290.0,158.58,158.73,158.52,158.71,4290.0
2019-07-09 10:35:00,158.73,158.8,158.58,158.7,14356.0,158.73,158.8,158.58,158.7,14356.0
2019-07-09 10:40:00,158.76,158.8,158.48,158.49,12099.0,158.76,158.8,158.48,158.49,12099.0
2019-07-09 10:45:00,158.47,158.68,158.37,158.4,7289.0,158.47,158.68,158.37,158.4,7289.0
2019-07-09 10:50:00,158.44,158.65,158.39,158.5,15157.0,158.44,158.65,158.39,158.5,15157.0
2019-07-09 10:55:00,158.41,158.48,158.25,158.41,6799.0,158.41,158.48,158.25,158.41,6799.0
2019-07-09 11:00:00,158.41,158.52,158.38,158.47,6813.0,158.41,158.52,158.38,158.47,6813.0
2019-07-09 11:05:00,158.46,158.64,158.46,158.58,12408.0,158.46,158.64,158.46,158.58,12408.0
2019-07-09 11:10:00,158.48,158.49,158.13,158.13,24013.0,158.48,158.49,158.13,158.13,24013.0
2019-07-09 11:15:00,158.14,158.17,157.82,158.03,30544.0,158.14,158.17,157.82,158.03,30544.0
2019-07-09 11:20:00,158.05,158.24,157.97,158.08,19042.0,158.05,158.24,157.97,158.08,19042.0
2019-07-09 11:25:00,158.1,158.2,158.04,158.05,8087.0,158.1,158.2,158.04,158.05,8087.0
2019-07-09 11:30:00,158.03,158.35,157.98,158.26,14986.0,158.03,158.35,157.98,158.26,14986.0
2019-07-09 11:35:00,158.26,158.37,158.19,158.33,81782.0,158.26,158.37,158.19,158.33,81782.0
2019-07-09 11:40:00,158.33,158.45,158.32,158.35,9909.0,158.33,158.45,158.32,158.35,9909.0
2019-07-09 11:45:00,158.37,158.48,158.37,158.48,4509.0,158.37,158.48,158.37,158.48,4509.0
2019-07-09 11:50:00,158.48,158.48,158.33,158.4,3826.0,158.48,158.48,158.33,158.4,3826.0
2019-07-09 11:55:00,158.44,158.68,158.4,158.56,6781.0,158.44,158.68,158.4,158.56,6781.0
2019-07-09 12:00:00,158.53,158.61,158.53,158.61,2689.0,158.53,158.61,158.53,158.61,2689.0
2019-07-09 12:05:00,158.65,158.65,158.53,158.59,4932.0,158.65,158.65,158.53,158.59,4932.0
2019-07-09 12:10:00,158.61,158.7,158.6,158.62,2987.0,158.61,158.7,158.6,158.62,2987.0
2019-07-09 12:15:00,158.58,158.77,158.56,158.77,2832.0,158.58,158.77,158.56,158.77,2832.0
2019-07-09 12:20:00,158.74,158.76,158.44,158.47,5952.0,158.74,158.76,158.44,158.47,5952.0
2019-07-09 12:25:00,158.46,158.51,158.41,158.46,6919.0,158.46,158.51,158.41,158.46,6919.0
2019-07-09 12:30:00,158.44,158.52,158.39,158.52,2072.0,158.44,158.52,158.39,158.52,2072.0
2019-07-09 12:35:00,158.45,158.48,158.45,158.48,1100.0,158.45,158.48,158.45,158.48,1100.0
2019-07-09 12:40:00,158.49,158.53,158.47,158.49,1415.0,158.49,158.53,158.47,158.49,1415.0
2019-07-09 12:45:00,158.47,158.57,158.47,158.56,4034.0,158.47,158.57,158.47,158.56,4034.0
2019-07-09 12:50:00,158.53,158.59,158.51,158.52,7942.0,158.53,158.59,158.51,158.52,7942.0
2019-07-09 12:55:00,158.53,158.53,158.45,158.47,9812.0,158.53,158.53,158.45,158.47,9812.0
2019-07-09 13:00:00,158.47,158.52,158.35,158.38,3432.0,158.47,158.52,158.35,158.38,3432.0
2019-07-09 13:05:00,158.41,158.42,158.34,158.36,4550.0,158.41,158.42,158.34,158.36,4550.0
2019-07-09 13:10:00,158.37,158.43,158.37,158.43,1807.0,158.37,158.43,158.37,158.43,1807.0
2019-07-09 13:15:00,158.47,158.49,158.4,158.41,3095.0,158.47,158.49,158.4,158.41,3095.0
2019-07-09 13:20:00,158.38,158.38,158.2,158.2,3028.0,158.38,158.38,158.2,158.2,3028.0
2019-07-09 13:25:00,158.21,158.29,158.11,158.25,4070.0,158.21,158.29,158.11,158.25,4070.0
2019-07-09 13:30:00,158.24,158.35,158.24,158.34,1318.0,158.24,158.35,158.24,158.34,1318.0
2019-07-09 13:35:00,158.37,158.4,158.34,158.37,2663.0,158.37,158.4,158.34,158.37,2663.0
2019-07-09 13:40:00,158.38,158.39,158.26,158.29,15968.0,158.38,158.39,158.26,158.29,15968.0
2019-07-09 13:45:00,158.31,158.42,158.31,158.32,2612.0,158.31,158.42,158.31,158.32,2612.0
2019-07-09 13:50:00,158.29,158.29,158.06,158.21,4206.0,158.29,158.29,158.06,158.21,4206.0
2019-07-09 13:55:00,158.15,158.17,158.1,158.11,4449.0,158.15,158.17,158.1,158.11,4449.0
2019-07-09 14:00:00,158.12,158.17,158.1,158.12,2039.0,158.12,158.17,158.1,158.12,2039.0
2019-07-09 14:05:00,158.15,158.15,157.78,157.82,8745.0,158.15,158.15,157.78,157.82,8745.0
2019-07-09 14:10:00,157.81,157.93,157.8,157.83,13540.0,157.81,157.93,157.8,157.83,13540.0
2019-07-09 14:15:00,157.93,158.05,157.93,158.03,7134.0,157.93,158.05,157.93,158.03,7134.0
2019-07-09 14:20:00,157.98,158.07,157.9,157.98,2300.0,157.98,158.07,157.9,157.98,2300.0
2019-07-09 14:25:00,157.97,158.02,157.97,157.98,5205.0,157.97,158.02,157.97,157.98,5205.0
2019-07-09 14:30:00,158.02,158.18,157.66,158.09,68818.0,158.02,158.18,157.66,158.09,68818.0
2019-07-09 14:35:00,158.17,158.44,158.17,158.24,10082.0,158.17,158.44,158.17,158.24,10082.0
2019-07-09 14:40:00,158.23,158.23,157.86,157.86,2790.0,158.23,158.23,157.86,157.86,2790.0
2019-07-09 14:45:00,157.85,157.99,157.85,157.85,3971.0,157.85,157.99,157.85,157.85,3971.0
2019-07-09 14:50:00,157.85,157.91,157.81,157.86,4905.0,157.85,157.91,157.81,157.86,4905.0
2019-07-09 14:55:00,157.87,158.02,157.86,157.99,7486.0,157.87,158.02,157.86,157.99,7486.0
2019-07-09 15:00:00,158.0,158.23,157.99,158.17,5651.0,158.0,158.23,157.99,158.17,5651.0
2019-07-09 15:05:00,158.13,158.25,158.09,158.11,8079.0,158.13,158.25,158.09,158.11,8079.0
2019-07-09 15:10:00,158.11,158.16,158.0,158.12,6792.0,158.11,158.16,158.0,158.12,6792.0
2019-07-09 15:15:00,158.09,158.17,158.06,158.06,12290.0,158.09,158.17,158.06,158.06,12290.0
2019-07-09 15:20:00,158.06,158.15,158.01,158.02,10655.0,158.06,158.15,158.01,158.02,10655.0
2019-07-09 15:25:00,158.05,158.09,157.99,158.04,9786.0,158.05,158.09,157.99,158.04,9786.0
2019-07-09 15:30:00,158.02,158.05,157.89,157.97,13441.0,158.02,158.05,157.89,157.97,13441.0
2019-07-09 15:35:00,158.02,158.06,157.95,157.99,18464.0,158.02,158.06,157.95,157.99,18464.0
2019-07-09 15:40:00,158.0,158.06,157.98,158.01,17656.0,158.0,158.06,157.98,158.01,17656.0
2019-07-09 15:45:00,158.02,158.09,157.96,158.02,29635.0,158.02,158.09,157.96,158.02,29635.0
2019-07-09 15:50:00,158.04,158.19,157.95,158.12,118546.0,158.04,158.19,157.95,158.12,118546.0
2019-07-09 15:55:00,158.13,158.62,158.08,158.51,86806.0,158.13,158.62,158.08,158.51,86806.0
2019-07-10 09:30:00,159.27,159.99,159.27,159.49,5119.0,159.27,159.99,159.27,159.49,5119.0
2019-07-10 09:35:00,159.5,159.82,159.49,159.81,4100.0,159.5,159.82,159.49,159.81,4100.0
2019-07-10 09:40:00,159.47,159.63,159.27,159.41,9701.0,159.47,159.63,159.27,159.41,9701.0
2019-07-10 09:45:00,159.39,159.39,159.03,159.17,3353.0,159.39,159.39,159.03,159.17,3353.0
2019-07-10 09:50:00,159.3,159.58,159.16,159.49,2600.0,159.3,159.58,159.16,159.49,2600.0
2019-07-10 09:55:00,159.43,159.43,158.87,158.88,2899.0,159.43,159.43,158.87,158.88,2899.0
2019-07-10 10:00:00,158.97,159.45,158.96,159.34,13621.0,158.97,159.45,158.96,159.34,13621.0
2019-07-10 10:05:00,159.32,159.38,159.23,159.36,4505.0,159.32,159.38,159.23,159.36,4505.0
2019-07-10 10:10:00,159.3,159.32,159.14,159.14,3500.0,159.3,159.32,159.14,159.14,3500.0
2019-07-10 10:15:00,159.12,159.17,158.81,158.9,2700.0,159.12,159.17,158.81,158.9,2700.0
2019-07-10 10:20:00,158.89,158.98,158.86,158.87,1508.0,158.89,158.98,158.86,158.87,1508.0
2019-07-10 10:25:00,158.88,158.94,158.81,158.93,2121.0,158.88,158.94,158.81,158.93,2121.0
2019-07-10 10:30:00,158.89,158.9,158.62,158.62,4056.0,158.89,158.9,158.62,158.62,4056.0
2019-07-10 10:35:00,158.6,158.67,158.43,158.67,2800.0,158.6,158.67,158.43,158.67,2800.0
2019-07-10 10:40:00,158.68,159.11,158.54,159.11,9300.0,158.68,159.11,158.54,159.11,9300.0
2019-07-10 10:45:00,159.09,159.24,158.95,158.97,3700.0,159.09,159.24,158.95,158.97,3700.0
2019-07-10 10:50:00,158.86,159.01,158.83,158.91,2900.0,158.86,159.01,158.83,158.91,2900.0
2019-07-10 10:55:00,158.88,159.09,158.84,158.87,12512.0,158.88,159.09,158.84,158.87,12512.0
2019-07-10 11:00:00,158.83,158.85,158.72,158.76,5600.0,158.83,158.85,158.72,158.76,5600.0
2019-07-10 11:05:00,158.76,158.78,158.53,158.55,11306.0,158.76,158.78,158.53,158.55,11306.0
2019-07-10 11:10:00,158.53,158.58,158.44,158.58,2373.0,158.53,158.58,158.44,158.58,2373.0
2019-07-10 11:15:00,158.58,158.61,158.32,158.37,4162.0,158.58,158.61,158.32,158.37,4162.0
2019-07-10 11:20:00,158.39,158.51,158.36,158.5,2106.0,158.39,158.51,158.36,158.5,2106.0
2019-07-10 11:25:00,158.47,158.75,158.45,158.65,2480.0,158.47,158.75,158.45,158.65,2480.0
2019-07-10 11:30:00,158.71,158.79,158.65,158.7,2200.0,158.71,158.79,158.65,158.7,2200.0
2019-07-10 11:35:00,158.66,158.78,158.57,158.75,2680.0,158.66,158.78,158.57,158.75,2680.0
2019-07-10 11:40:00,158.75,158.8,158.59,158.63,1500.0,158.75,158.8,158.59,158.63,1500.0
2019-07-10 11:45:00,158.65,158.96,158.65,158.96,1800.0,158.65,158.96,158.65,158.96,1800.0
2019-07-10 11:50:00,158.98,159.09,158.93,159.09,1919.0,158.98,159.09,158.93,159.09,1919.0
2019-07-10 11:55:00,159.12,159.14,159.02,159.09,2300.0,159.12,159.14,159.02,159.09,2300.0
2019-07-10 12:00:00,159.1,159.14,159.06,159.06,2611.0,159.1,159.14,159.06,159.06,2611.0
2019-07-10 12:05:00,159.1,159.39,159.1,159.34,2900.0,159.1,159.39,159.1,159.34,2900.0
2019-07-10 12:10:00,159.37,159.39,159.18,159.19,4084.0,159.37,159.39,159.18,159.19,4084.0
2019-07-10 12:15:00,159.21,159.27,159.16,159.16,2500.0,159.21,159.27,159.16,159.16,2500.0
2019-07-10 12:20:00,159.15,159.15,158.99,159.08,2126.0,159.15,159.15,158.99,159.08,2126.0
2019-07-10 12:25:00,159.1,159.1,158.8,158.9,4000.0,159.1,159.1,158.8,158.9,4000.0
2019-07-10 12:30:00,158.96,159.09,158.96,159.0,3194.0,158.96,159.09,158.96,159.0,3194.0
2019-07-10 12:35:00,158.99,158.99,158.9,158.97,4147.0,158.99,158.99,158.9,158.97,4147.0
2019-07-10 12:40:00,158.96,158.96,158.82,158.89,3400.0,158.96,158.96,158.82,158.89,3400.0
2019-07-10 12:45:00,158.84,158.91,158.75,158.87,3201.0,158.84,158.91,158.75,158.87,3201.0
2019-07-10 12:50:00,158.91,158.91,158.9,158.9,200.0,158.91,158.91,158.9,158.9,200.0
2019-07-10 12:55:00,158.88,159.09,158.86,159.07,2784.0,158.88,159.09,158.86,159.07,2784.0
2019-07-10 13:00:00,159.04,159.09,159.04,159.09,1400.0,159.04,159.09,159.04,159.09,1400.0
2019-07-10 13:05:00,159.03,159.04,158.95,158.98,1360.0,159.03,159.04,158.95,158.98,1360.0
2019-07-10 13:10:00,158.98,159.07,158.93,159.07,2606.0,158.98,159.07,158.93,159.07,2606.0
2019-07-10 13:15:00,159.11,159.11,159.03,159.1,3100.0,159.11,159.11,159.03,159.1,3100.0
2019-07-10 13:20:00,159.08,159.13,159.08,159.1,634.0,159.08,159.13,159.08,159.1,634.0
2019-07-10 13:25:00,159.06,159.1,159.05,159.05,1285.0,159.06,159.1,159.05,159.05,1285.0
2019-07-10 13:30:00,159.07,159.14,159.07,159.09,4074.0,159.07,159.14,159.07,159.09,4074.0
2019-07-10 13:35:00,159.09,159.15,159.08,159.15,1900.0,159.09,159.15,159.08,159.15,1900.0
2019-07-10 13:40:00,159.23,159.37,159.23,159.37,1400.0,159.23,159.37,159.23,159.37,1400.0
2019-07-10 13:45:00,159.35,159.35,159.2,159.21,1700.0,159.35,159.35,159.2,159.21,1700.0
2019-07-10 13:50:00,159.2,159.2,159.17,159.17,704.0,159.2,159.2,159.17,159.17,704.0
2019-07-10 13:55:00,159.18,159.2,159.12,159.12,1400.0,159.18,159.2,159.12,159.12,1400.0
2019-07-10 14:00:00,159.18,159.43,159.18,159.2,49397.0,159.18,159.43,159.18,159.2,49397.0
2019-07-10 14:05:00,159.24,159.24,159.02,159.02,4513.0,159.24,159.24,159.02,159.02,4513.0
2019-07-10 14:10:00,159.01,159.09,158.94,159.05,8926.0,159.01,159.09,158.94,159.05,8926.0
2019-07-10 14:15:00,159.05,159.12,159.03,159.06,4700.0,159.05,159.12,159.03,159.06,4700.0
2019-07-10 14:20:00,159.07,159.11,159.03,159.09,5585.0,159.07,159.11,159.03,159.09,5585.0
2019-07-10 14:25:00,159.11,159.21,159.05,159.12,9070.0,159.11,159.21,159.05,159.12,9070.0
2019-07-10 14:30:00,159.1,159.31,159.07,159.27,4906.0,159.1,159.31,159.07,159.27,4906.0
2019-07-10 14:35:00,159.25,159.32,159.2,159.21,2200.0,159.25,159.32,159.2,159.21,2200.0
2019-07-10 14:40:00,159.21,159.29,159.21,159.29,1330.0,159.21,159.29,159.21,159.29,1330.0
2019-07-10 14:45:00,159.19,159.22,159.15,159.15,2594.0,159.19,159.22,159.15,159.15,2594.0
2019-07-10 14:50:00,159.15,159.27,159.15,159.27,4012.0,159.15,159.27,159.15,159.27,4012.0
2019-07-10 14:55:00,159.23,159.38,159.23,159.37,1925.0,159.23,159.38,159.23,159.37,1925.0
2019-07-10 15:00:00,159.37,159.41,159.27,159.34,10109.0,159.37,159.41,159.27,159.34,10109.0
2019-07-10 15:05:00,159.31,159.33,159.24,159.33,7161.0,159.31,159.33,159.24,159.33,7161.0
2019-07-10 15:10:00,159.32,159.42,159.32,159.37,8504.0,159.32,159.42,159.32,159.37,8504.0
2019-07-10 15:15:00,159.36,159.38,159.27,159.31,6215.0,159.36,159.38,159.27,159.31,6215.0
2019-07-10 15:20:00,159.3,159.32,159.1,159.16,8638.0,159.3,159.32,159.1,159.16,8638.0
2019-07-10 15:25:00,159.19,159.29,159.15,159.17,3785.0,159.19,159.29,159.15,159.17,3785.0
2019-07-10 15:30:00,159.19,159.23,159.13,159.21,6050.0,159.19,159.23,159.13,159.21,6050.0
2019-07-10 15:35:00,159.21,159.21,159.08,159.14,8045.0,159.21,159.21,159.08,159.14,8045.0
2019-07-10 15:40:00,159.15,159.15,158.88,158.88,10704.0,159.15,159.15,158.88,158.88,10704.0
2019-07-10 15:45:00,158.86,158.92,158.78,158.91,60977.0,158.86,158.92,158.78,158.91,60977.0
2019-07-10 15:50:00,158.9,159.13,158.82,158.95,22724.0,158.9,159.13,158.82,158.95,22724.0
2019-07-10 15:55:00,158.98,159.36,158.53,159.34,174162.0,158.98,159.36,158.53,159.34,174162.0
2019-07-11 09:30:00,159.28,159.28,158.32,158.38,10704.0,159.28,159.28,158.32,158.38,10704.0
2019-07-11 09:35:00,158.51,158.95,158.35,158.87,3575.0,158.51,158.95,158.35,158.87,3575.0
2019-07-11 09:40:00,158.71,158.92,158.41,158.7,6465.0,158.71,158.92,158.41,158.7,6465.0
2019-07-11 09:45:00,158.8,159.05,158.69,158.76,8588.0,158.8,159.05,158.69,158.76,8588.0
2019-07-11 09:50:00,158.7,158.89,158.67,158.85,7472.0,158.7,158.89,158.67,158.85,7472.0
2019-07-11 09:55:00,158.86,158.97,158.78,158.81,3814.0,158.86,158.97,158.78,158.81,3814.0
2019-07-11 10:00:00,158.81,158.85,158.62,158.73,5139.0,158.81,158.85,158.62,158.73,5139.0
2019-07-11 10:05:00,158.61,158.73,158.59,158.59,7040.0,158.61,158.73,158.59,158.59,7040.0
2019-07-11 10:10:00,158.57,158.61,158.01,158.11,19128.0,158.57,158.61,158.01,158.11,19128.0
2019-07-11 10:15:00,157.94,158.0,157.77,157.82,4146.0,157.94,158.0,157.77,157.82,4146.0
2019-07-11 10:20:00,157.83,158.04,157.82,157.86,4363.0,157.83,158.04,157.82,157.86,4363.0
2019-07-11 10:25:00,157.86,158.13,157.84,158.12,8262.0,157.86,158.13,157.84,158.12,8262.0
2019-07-11 10:30:00,158.13,158.13,157.83,157.83,7933.0,158.13,158.13,157.83,157.83,7933.0
2019-07-11 10:35:00,157.78,157.91,157.44,157.45,15225.0,157.78,157.91,157.44,157.45,15225.0
2019-07-11 10:40:00,157.49,157.74,157.45,157.57,6262.0,157.49,157.74,157.45,157.57,6262.0
2019-07-11 10:45:00,157.6,157.62,157.24,157.32,11657.0,157.6,157.62,157.24,157.32,11657.0
2019-07-11 10:50:00,157.36,157.69,157.35,157.69,2720.0,157.36,157.69,157.35,157.69,2720.0
2019-07-11 10:55:00,157.66,157.85,157.64,157.7,2220.0,157.66,157.85,157.64,157.7,2220.0
2019-07-11 11:00:00,157.77,158.02,157.7,157.83,5302.0,157.77,158.02,157.7,157.83,5302.0
2019-07-11 11:05:00,157.79,157.86,157.7,157.75,9728.0,157.79,157.86,157.7,157.75,9728.0
2019-07-11 11:10:00,157.7,157.82,157.51,157.81,14993.0,157.7,157.82,157.51,157.81,14993.0
2019-07-11 11:15:00,157.84,158.12,157.82,157.98,5690.0,157.84,158.12,157.82,157.98,5690.0
2019-07-11 11:20:00,157.93,158.01,157.84,157.98,5248.0,157.93,158.01,157.84,157.98,5248.0
2019-07-11 11:25:00,157.93,158.09,157.92,158.04,4274.0,157.93,158.09,157.92,158.04,4274.0
2019-07-11 11:30:00,158.06,158.19,157.92,158.19,7570.0,158.06,158.19,157.92,158.19,7570.0
2019-07-11 11:35:00,158.28,158.29,157.75,157.95,17956.0,158.28,158.29,157.75,157.95,17956.0
2019-07-11 11:40:00,157.95,158.01,157.68,157.79,6500.0,157.95,158.01,157.68,157.79,6500.0
2019-07-11 11:45:00,157.78,157.84,157.76,157.81,6500.0,157.78,157.84,157.76,157.81,6500.0
2019-07-11 11:50:00,157.76,157.9,157.76,157.85,3140.0,157.76,157.9,157.76,157.85,3140.0
2019-07-11 11:55:00,157.9,158.2,157.85,158.18,9742.0,157.9,158.2,157.85,158.18,9742.0
2019-07-11 12:00:00,158.15,158.18,158.08,158.12,4682.0,158.15,158.18,158.08,158.12,4682.0
2019-07-11 12:05:00,158.12,158.24,158.09,158.2,4380.0,158.12,158.24,158.09,158.2,4380.0
2019-07-11 12:10:00,158.17,158.17,158.08,158.14,3616.0,158.17,158.17,158.08,158.14,3616.0
2019-07-11 12:15:00,158.14,158.19,158.07,158.12,7988.0,158.14,158.19,158.07,158.12,7988.0
2019-07-11 12:20:00,158.13,158.13,157.99,158.02,3136.0,158.13,158.13,157.99,158.02,3136.0
2019-07-11 12:25:00,158.01,158.22,157.99,158.14,7141.0,158.01,158.22,157.99,158.14,7141.0
2019-07-11 12:30:00,158.18,158.19,158.1,158.14,4884.0,158.18,158.19,158.1,158.14,4884.0
2019-07-11 12:35:00,158.1,158.16,158.1,158.14,5600.0,158.1,158.16,158.1,158.14,5600.0
2019-07-11 12:40:00,158.16,158.21,158.1,158.17,7763.0,158.16,158.21,158.1,158.17,7763.0
2019-07-11 12:45:00,158.2,158.24,158.16,158.24,2673.0,158.2,158.24,158.16,158.24,2673.0
2019-07-11 12:50:00,158.18,158.34,158.18,158.27,12603.0,158.18,158.34,158.18,158.27,12603.0
2019-07-11 12:55:00,158.24,158.35,158.21,158.27,2100.0,158.24,158.35,158.21,158.27,2100.0
2019-07-11 13:00:00,158.27,158.31,158.09,158.09,4803.0,158.27,158.31,158.09,158.09,4803.0
2019-07-11 13:05:00,158.11,158.2,158.08,158.08,4604.0,158.11,158.2,158.08,158.08,4604.0
2019-07-11 13:10:00,158.09,158.35,158.08,158.31,18177.0,158.09,158.35,158.08,158.31,18177.0
2019-07-11 13:15:00,158.36,158.38,158.24,158.24,6900.0,158.36,158.38,158.24,158.24,6900.0
2019-07-11 13:20:00,158.28,158.28,158.2,158.25,2400.0,158.28,158.28,158.2,158.25,2400.0
2019-07-11 13:25:00,158.26,158.28,158.0,158.03,5328.0,158.26,158.28,158.0,158.03,5328.0
2019-07-11 13:30:00,158.07,158.07,157.9,157.95,6614.0,158.07,158.07,157.9,157.95,6614.0
2019-07-11 13:35:00,157.87,157.98,157.71,157.79,6800.0,157.87,157.98,157.71,157.79,6800.0
2019-07-11 13:40:00,157.8,157.82,157.55,157.58,2200.0,157.8,157.82,157.55,157.58,2200.0
2019-07-11 13:45:00,157.58,157.66,157.52,157.56,5155.0,157.58,157.66,157.52,157.56,5155.0
2019-07-11 13:50:00,157.56,157.73,157.55,157.73,2600.0,157.56,157.73,157.55,157.73,2600.0
2019-07-11 13:55:00,157.72,157.96,157.71,157.86,5580.0,157.72,157.96,157.71,157.86,5580.0
2019-07-11 14:00:00,157.87,157.96,157.87,157.93,4737.0,157.87,157.96,157.87,157.93,4737.0
2019-07-11 14:05:00,157.89,158.05,157.89,157.98,3501.0,157.89,158.05,157.89,157.98,3501.0
2019-07-11 14:10:00,157.97,157.99,157.87,157.99,3700.0,157.97,157.99,157.87,157.99,3700.0
2019-07-11 14:15:00,157.95,158.0,157.88,157.88,4980.0,157.95,158.0,157.88,157.88,4980.0
2019-07-11 14:20:00,157.88,158.02,157.86,157.96,7481.0,157.88,158.02,157.86,157.96,7481.0
2019-07-11 14:25:00,157.99,158.18,157.98,158.18,7500.0,157.99,158.18,157.98,158.18,7500.0
2019-07-11 14:30:00,158.18,158.3,158.12,158.3,8478.0,158.18,158.3,158.12,158.3,8478.0
2019-07-11 14:35:00,158.26,158.28,158.07,158.1,11532.0,158.26,158.28,158.07,158.1,11532.0
2019-07-11 14:40:00,158.12,158.32,158.12,158.24,4500.0,158.12,158.32,158.12,158.24,4500.0
2019-07-11 14:45:00,158.19,158.29,158.11,158.21,8962.0,158.19,158.29,158.11,158.21,8962.0
2019-07-11 14:50:00,158.19,158.25,158.16,158.19,7973.0,158.19,158.25,158.16,158.19,7973.0
2019-07-11 14:55:00,158.19,158.31,158.18,158.31,8045.0,158.19,158.31,158.18,158.31,8045.0
2019-07-11 15:00:00,158.3,158.36,158.16,158.36,9410.0,158.3,158.36,158.16,158.36,9410.0
2019-07-11 15:05:00,158.37,158.54,158.35,158.54,6489.0,158.37,158.54,158.35,158.54,6489.0
2019-07-11 15:10:00,158.51,158.53,158.41,158.41,8390.0,158.51,158.53,158.41,158.41,8390.0
2019-07-11 15:15:00,158.42,158.55,158.42,158.52,9134.0,158.42,158.55,158.42,158.52,9134.0
2019-07-11 15:20:00,158.52,158.52,158.45,158.47,9507.0,158.52,158.52,158.45,158.47,9507.0
2019-07-11 15:25:00,158.49,158.56,158.43,158.5,13521.0,158.49,158.56,158.43,158.5,13521.0
2019-07-11 15:30:00,158.5,158.67,158.49,158.56,17582.0,158.5,158.67,158.49,158.56,17582.0
2019-07-11 15:35:00,158.52,158.71,158.47,158.7,28621.0,158.52,158.71,158.47,158.7,28621.0
2019-07-11 15:40:00,158.71,158.79,158.63,158.79,16326.0,158.71,158.79,158.63,158.79,16326.0
2019-07-11 15:45:00,158.8,159.11,158.78,159.07,21840.0,158.8,159.11,158.78,159.07,21840.0
2019-07-11 15:50:00,159.07,159.3,159.04,159.28,56015.0,159.07,159.3,159.04,159.28,56015.0
2019-07-11 15:55:00,159.32,159.34,159.08,159.22,77498.0,159.32,159.34,159.08,159.22,77498.0
2019-07-12 09:30:00,158.51,159.14,156.37,157.0,19023.0,158.51,159.14,156.37,157.0,19023.0
2019-07-12 09:35:00,157.0,157.26,156.72,156.99,6081.0,157.0,157.26,156.72,156.99,6081.0
2019-07-12 09:40:00,157.1,157.49,156.98,157.49,7308.0,157.1,157.49,156.98,157.49,7308.0
2019-07-12 09:45:00,157.65,158.1,157.52,157.76,6396.0,157.65,158.1,157.52,157.76,6396.0
2019-07-12 09:50:00,157.87,158.23,157.7,157.71,3107.0,157.87,158.23,157.7,157.71,3107.0
2019-07-12 09:55:00,157.73,157.73,157.24,157.34,4938.0,157.73,157.73,157.24,157.34,4938.0
2019-07-12 10:00:00,157.38,157.56,157.24,157.49,7199.0,157.38,157.56,157.24,157.49,7199.0
2019-07-12 10:05:00,157.46,157.68,157.34,157.62,6300.0,157.46,157.68,157.34,157.62,6300.0
2019-07-12 10:10:00,157.62,157.88,157.51,157.88,9264.0,157.62,157.88,157.51,157.88,9264.0
2019-07-12 10:15:00,158.03,158.27,158.02,158.27,3825.0,158.03,158.27,158.02,158.27,3825.0
2019-07-12 10:20:00,158.33,158.45,158.1,158.18,3529.0,158.33,158.45,158.1,158.18,3529.0
2019-07-12 10:25:00,158.18,158.31,158.05,158.31,4285.0,158.18,158.31,158.05,158.31,4285.0
2019-07-12 10:30:00,158.24,158.28,157.84,157.84,14719.0,158.24,158.28,157.84,157.84,14719.0
2019-07-12 10:35:00,157.83,157.83,157.66,157.7,11507.0,157.83,157.83,157.66,157.7,11507.0
2019-07-12 10:40:00,157.74,157.76,157.56,157.6,2000.0,157.74,157.76,157.56,157.6,2000.0
2019-07-12 10:45:00,157.6,158.01,157.58,158.0,11144.0,157.6,158.01,157.58,158.0,11144.0
2019-07-12 10:50:00,157.91,157.99,157.85,157.98,4315.0,157.91,157.99,157.85,157.98,4315.0
2019-07-12 10:55:00,157.99,158.03,157.86,158.0,4100.0,157.99,158.03,157.86,158.0,4100.0
2019-07-12 11:00:00,157.96,158.04,157.9,157.97,2923.0,157.96,158.04,157.9,157.97,2923.0
2019-07-12 11:05:00,157.93,158.27,157.86,158.27,5177.0,157.93,158.27,157.86,158.27,5177.0
2019-07-12 11:10:00,158.24,158.31,158.2,158.29,4323.0,158.24,158.31,158.2,158.29,4323.0
2019-07-12 11:15:00,158.33,158.43,158.29,158.29,2627.0,158.33,158.43,158.29,158.29,2627.0
2019-07-12 11:20:00,158.28,158.4,158.22,158.28,2800.0,158.28,158.4,158.22,158.28,2800.0
2019-07-12 11:25:00,158.25,158.29,158.18,158.27,1965.0,158.25,158.29,158.18,158.27,1965.0
2019-07-12 11:30:00,158.25,158.28,158.16,158.23,2200.0,158.25,158.28,158.16,158.23,2200.0
2019-07-12 11:35:00,158.2,158.22,158.14,158.22,2752.0,158.2,158.22,158.14,158.22,2752.0
2019-07-12 11:40:00,158.23,158.28,157.65,157.65,5883.0,158.23,158.28,157.65,157.65,5883.0
2019-07-12 11:45:00,157.77,157.94,157.76,157.77,3731.0,157.77,157.94,157.76,157.77,3731.0
2019-07-12 11:50:00,157.72,157.87,157.68,157.68,2527.0,157.72,157.87,157.68,157.68,2527.0
2019-07-12 11:55:00,157.71,157.85,157.67,157.83,5516.0,157.71,157.85,157.67,157.83,5516.0
2019-07-12 12:00:00,157.79,157.81,157.71,157.74,2482.0,157.79,157.81,157.71,157.74,2482.0
2019-07-12 12:05:00,157.67,157.71,157.24,157.32,4605.0,157.67,157.71,157.24,157.32,4605.0
2019-07-12 12:10:00,157.34,157.39,157.11,157.11,2300.0,157.34,157.39,157.11,157.11,2300.0
2019-07-12 12:15:00,157.08,157.12,156.92,156.97,7013.0,157.08,157.12,156.92,156.97,7013.0
2019-07-12 12:20:00,156.91,157.05,156.91,157.0,2900.0,156.91,157.05,156.91,157.0,2900.0
2019-07-12 12:25:00,156.92,157.17,156.92,157.12,4372.0,156.92,157.17,156.92,157.12,4372.0
2019-07-12 12:30:00,157.14,157.14,156.97,157.0,2100.0,157.14,157.14,156.97,157.0,2100.0
2019-07-12 12:35:00,157.04,157.28,156.96,157.28,6379.0,157.04,157.28,156.96,157.28,6379.0
2019-07-12 12:40:00,157.28,157.28,157.11,157.19,5092.0,157.28,157.28,157.11,157.19,5092.0
2019-07-12 12:45:00,157.24,157.33,157.21,157.28,4758.0,157.24,157.33,157.21,157.28,4758.0
2019-07-12 12:50:00,157.26,157.34,157.19,157.24,4600.0,157.26,157.34,157.19,157.24,4600.0
2019-07-12 12:55:00,157.21,157.31,157.19,157.31,4531.0,157.21,157.31,157.19,157.31,4531.0
2019-07-12 13:00:00,157.34,157.63,157.34,157.58,6364.0,157.34,157.63,157.34,157.58,6364.0
2019-07-12 13:05:00,157.58,157.67,157.55,157.61,6110.0,157.58,157.67,157.55,157.61,6110.0
2019-07-12 13:10:00,157.57,157.57,157.41,157.41,1205.0,157.57,157.57,157.41,157.41,1205.0
2019-07-12 13:15:00,157.39,157.63,157.34,157.52,6140.0,157.39,157.63,157.34,157.52,6140.0
2019-07-12 13:20:00,157.48,157.52,157.4,157.46,3200.0,157.48,157.52,157.4,157.46,3200.0
2019-07-12 13:25:00,157.48,157.48,157.38,157.39,2200.0,157.48,157.48,157.38,157.39,2200.0
2019-07-12 13:30:00,157.35,157.54,157.32,157.47,4716.0,157.35,157.54,157.32,157.47,4716.0
2019-07-12 13:35:00,157.48,157.56,157.47,157.56,2332.0,157.48,157.56,157.47,157.56,2332.0
2019-07-12 13:40:00,157.56,157.56,157.35,157.43,27048.0,157.56,157.56,157.35,157.43,27048.0
2019-07-12 13:45:00,157.45,157.48,157.36,157.44,11725.0,157.45,157.48,157.36,157.44,11725.0
2019-07-12 13:50:00,157.48,157.49,157.35,157.4,2121.0,157.48,157.49,157.35,157.4,2121.0
2019-07-12 13:55:00,157.45,157.52,157.38,157.39,4515.0,157.45,157.52,157.38,157.39,4515.0
2019-07-12 14:00:00,157.42,157.42,157.16,157.24,5300.0,157.42,157.42,157.16,157.24,5300.0
2019-07-12 14:05:00,157.19,157.3,157.19,157.3,2925.0,157.19,157.3,157.19,157.3,2925.0
2019-07-12 14:10:00,157.24,157.35,157.2,157.34,5149.0,157.24,157.35,157.2,157.34,5149.0
2019-07-12 14:15:00,157.34,157.36,157.24,157.26,3900.0,157.34,157.36,157.24,157.26,3900.0
2019-07-12 14:20:00,157.23,157.33,157.21,157.29,2600.0,157.23,157.33,157.21,157.29,2600.0
2019-07-12 14:25:00,157.26,157.26,157.11,157.24,3525.0,157.26,157.26,157.11,157.24,3525.0
2019-07-12 14:30:00,157.26,157.47,157.26,157.43,6633.0,157.26,157.47,157.26,157.43,6633.0
2019-07-12 14:35:00,157.43,157.43,157.32,157.33,4800.0,157.43,157.43,157.32,157.33,4800.0
2019-07-12 14:40:00,157.39,157.39,157.32,157.33,3500.0,157.39,157.39,157.32,157.33,3500.0
2019-07-12 14:45:00,157.29,157.46,157.29,157.43,4001.0,157.29,157.46,157.29,157.43,4001.0
2019-07-12 14:50:00,157.41,157.57,157.39,157.52,4600.0,157.41,157.57,157.39,157.52,4600.0
2019-07-12 14:55:00,157.52,157.52,157.43,157.47,5807.0,157.52,157.52,157.43,157.47,5807.0
2019-07-12 15:00:00,157.48,157.54,157.44,157.48,5159.0,157.48,157.54,157.44,157.48,5159.0
2019-07-12 15:05:00,157.48,157.62,157.47,157.57,7435.0,157.48,157.62,157.47,157.57,7435.0
2019-07-12 15:10:00,157.56,157.61,157.39,157.42,5677.0,157.56,157.61,157.39,157.42,5677.0
2019-07-12 15:15:00,157.45,157.63,157.45,157.59,5845.0,157.45,157.63,157.45,157.59,5845.0
2019-07-12 15:20:00,157.61,157.75,157.61,157.63,5584.0,157.61,157.75,157.61,157.63,5584.0
2019-07-12 15:25:00,157.66,157.66,157.52,157.52,5190.0,157.66,157.66,157.52,157.52,5190.0
2019-07-12 15:30:00,157.51,157.65,157.5,157.6,6973.0,157.51,157.65,157.5,157.6,6973.0
2019-07-12 15:35:00,157.62,157.78,157.61,157.71,8389.0,157.62,157.78,157.61,157.71,8389.0
2019-07-12 15:40:00,157.72,157.72,157.58,157.58,9106.0,157.72,157.72,157.58,157.58,9106.0
2019-07-12 15:45:00,157.58,157.58,157.46,157.53,12875.0,157.58,157.58,157.46,157.53,12875.0
2019-07-12 15:50:00,157.5,157.61,157.45,157.58,21285.0,157.5,157.61,157.45,157.58,21285.0
2019-07-12 15:55:00,157.58,157.58,157.18,157.37,56997.0,157.58,157.58,157.18,157.37,56997.0
2019-07-15 09:30:00,158.19,158.23,157.54,157.69,6489.0,158.19,158.23,157.54,157.69,6489.0
2019-07-15 09:35:00,157.67,157.95,157.41,157.95,2039.0,157.67,157.95,157.41,157.95,2039.0
2019-07-15 09:40:00,158.11,158.13,158.01,158.13,1200.0,158.11,158.13,158.01,158.13,1200.0
2019-07-15 09:45:00,158.2,158.25,157.98,157.99,1707.0,158.2,158.25,157.98,157.99,1707.0
2019-07-15 09:50:00,158.18,158.41,158.09,158.21,1600.0,158.18,158.41,158.09,158.21,1600.0
2019-07-15 09:55:00,158.16,158.39,158.11,158.39,3518.0,158.16,158.39,158.11,158.39,3518.0
2019-07-15 10:00:00,158.42,158.87,158.37,158.37,5226.0,158.42,158.87,158.37,158.37,5226.0
2019-07-15 10:05:00,158.33,158.4,158.09,158.26,5763.0,158.33,158.4,158.09,158.26,5763.0
2019-07-15 10:10:00,158.15,158.22,158.1,158.15,1544.0,158.15,158.22,158.1,158.15,1544.0
2019-07-15 10:15:00,158.33,158.33,158.0,158.21,5338.0,158.33,158.33,158.0,158.21,5338.0
2019-07-15 10:20:00,158.23,158.27,158.13,158.21,1831.0,158.23,158.27,158.13,158.21,1831.0
2019-07-15 10:25:00,158.23,158.29,158.09,158.29,1723.0,158.23,158.29,158.09,158.29,1723.0
2019-07-15 10:30:00,158.23,158.36,158.23,158.27,900.0,158.23,158.36,158.23,158.27,900.0
2019-07-15 10:35:00,158.23,158.27,157.87,157.95,3159.0,158.23,158.27,157.87,157.95,3159.0
2019-07-15 10:40:00,157.89,158.11,157.81,158.06,2200.0,157.89,158.11,157.81,158.06,2200.0
2019-07-15 10:45:00,157.99,158.17,157.97,158.17,2040.0,157.99,158.17,157.97,158.17,2040.0
2019-07-15 10:50:00,158.27,158.48,158.21,158.37,5738.0,158.27,158.48,158.21,158.37,5738.0
2019-07-15 10:55:00,158.4,158.42,158.32,158.32,2857.0,158.4,158.42,158.32,158.32,2857.0
2019-07-15 11:00:00,158.38,158.56,158.37,158.5,1700.0,158.38,158.56,158.37,158.5,1700.0
2019-07-15 11:05:00,158.49,158.49,158.36,158.44,2200.0,158.49,158.49,158.36,158.44,2200.0
2019-07-15 11:10:00,158.44,158.46,158.15,158.19,2100.0,158.44,158.46,158.15,158.19,2100.0
2019-07-15 11:15:00,158.24,158.42,158.18,158.37,2700.0,158.24,158.42,158.18,158.37,2700.0
2019-07-15 11:20:00,158.37,158.45,158.34,158.44,1900.0,158.37,158.45,158.34,158.44,1900.0
2019-07-15 11:25:00,158.4,158.42,158.23,158.23,2239.0,158.4,158.42,158.23,158.23,2239.0
2019-07-15 11:30:00,158.23,158.33,158.19,158.33,1225.0,158.23,158.33,158.19,158.33,1225.0
2019-07-15 11:35:00,158.38,158.53,158.38,158.45,2465.0,158.38,158.53,158.38,158.45,2465.0
2019-07-15 11:40:00,158.41,158.42,158.25,158.38,3666.0,158.41,158.42,158.25,158.38,3666.0
2019-07-15 11:45:00,158.41,158.52,158.34,158.5,1926.0,158.41,158.52,158.34,158.5,1926.0
2019-07-15 11:50:00,158.48,158.51,158.46,158.51,1000.0,158.48,158.51,158.46,158.51,1000.0
2019-07-15 11:55:00,158.59,158.59,158.48,158.48,1200.0,158.59,158.59,158.48,158.48,1200.0
2019-07-15 12:00:00,158.42,158.7,158.42,158.66,1740.0,158.42,158.7,158.42,158.66,1740.0
2019-07-15 12:05:00,158.62,158.62,158.49,158.49,4296.0,158.62,158.62,158.49,158.49,4296.0
2019-07-15 12:10:00,158.45,158.47,158.41,158.41,1170.0,158.45,158.47,158.41,158.41,1170.0
2019-07-15 12:15:00,158.2,158.21,158.14,158.19,962.0,158.2,158.21,158.14,158.19,962.0
2019-07-15 12:20:00,158.22,158.27,158.17,158.17,1100.0,158.22,158.27,158.17,158.17,1100.0
2019-07-15 12:25:00,158.15,158.17,158.0,158.09,1982.0,158.15,158.17,158.0,158.09,1982.0
2019-07-15 12:30:00,158.07,158.37,158.07,158.37,3813.0,158.07,158.37,158.07,158.37,3813.0
2019-07-15 12:35:00,158.29,158.41,158.29,158.41,252.0,158.29,158.41,158.29,158.41,252.0
2019-07-15 12:40:00,158.42,158.42,158.31,158.35,655.0,158.42,158.42,158.31,158.35,655.0
2019-07-15 12:45:00,158.37,158.4,158.26,158.29,3123.0,158.37,158.4,158.26,158.29,3123.0
2019-07-15 12:50:00,158.29,158.32,158.22,158.32,1449.0,158.29,158.32,158.22,158.32,1449.0
2019-07-15 12:55:00,158.31,158.38,158.26,158.35,3842.0,158.31,158.38,158.26,158.35,3842.0
2019-07-15 13:00:00,158.37,158.44,158.37,158.37,1930.0,158.37,158.44,158.37,158.37,1930.0
2019-07-15 13:05:00,158.35,158.43,158.2,158.2,1700.0,158.35,158.43,158.2,158.2,1700.0
2019-07-15 13:10:00,158.21,158.23,158.14,158.15,900.0,158.21,158.23,158.14,158.15,900.0
2019-07-15 13:15:00,158.13,158.18,158.04,158.04,2315.0,158.13,158.18,158.04,158.04,2315.0
2019-07-15 13:20:00,158.04,158.14,158.03,158.13,1261.0,158.04,158.14,158.03,158.13,1261.0
2019-07-15 13:25:00,158.15,158.28,158.15,158.22,2097.0,158.15,158.28,158.15,158.22,2097.0
2019-07-15 13:30:00,158.24,158.25,158.14,158.22,3500.0,158.24,158.25,158.14,158.22,3500.0
2019-07-15 13:35:00,158.24,158.28,158.24,158.27,1343.0,158.24,158.28,158.24,158.27,1343.0
2019-07-15 13:40:00,158.2,158.27,158.15,158.15,1586.0,158.2,158.27,158.15,158.15,1586.0
2019-07-15 13:45:00,158.13,158.13,158.04,158.04,2600.0,158.13,158.13,158.04,158.04,2600.0
2019-07-15 13:50:00,158.01,158.03,157.99,158.03,710.0,158.01,158.03,157.99,158.03,710.0
2019-07-15 13:55:00,157.97,158.04,157.95,158.0,1400.0,157.97,158.04,157.95,158.0,1400.0
2019-07-15 14:00:00,157.98,158.27,157.98,158.05,4876.0,157.98,158.27,157.98,158.05,4876.0
2019-07-15 14:05:00,158.08,158.21,157.99,158.19,3849.0,158.08,158.21,157.99,158.19,3849.0
2019-07-15 14:10:00,158.19,158.26,158.14,158.26,1440.0,158.19,158.26,158.14,158.26,1440.0
2019-07-15 14:15:00,158.27,158.38,158.27,158.35,1868.0,158.27,158.38,158.27,158.35,1868.0
2019-07-15 14:20:00,158.33,158.35,158.3,158.35,722.0,158.33,158.35,158.3,158.35,722.0
2019-07-15 14:25:00,158.3,158.3,158.24,158.29,1768.0,158.3,158.3,158.24,158.29,1768.0
2019-07-15 14:30:00,158.28,158.31,158.24,158.27,1800.0,158.28,158.31,158.24,158.27,1800.0
2019-07-15 14:35:00,158.26,158.26,158.16,158.19,1500.0,158.26,158.26,158.16,158.19,1500.0
2019-07-15 14:40:00,158.23,158.23,158.18,158.18,700.0,158.23,158.23,158.18,158.18,700.0
2019-07-15 14:45:00,158.17,158.19,158.11,158.16,2019.0,158.17,158.19,158.11,158.16,2019.0
2019-07-15 14:50:00,158.13,158.13,158.07,158.07,1300.0,158.13,158.13,158.07,158.07,1300.0
2019-07-15 14:55:00,158.13,158.31,158.13,158.25,1600.0,158.13,158.31,158.13,158.25,1600.0
2019-07-15 15:00:00,158.31,158.38,158.31,158.37,2700.0,158.31,158.38,158.31,158.37,2700.0
2019-07-15 15:05:00,158.34,158.37,158.29,158.37,2100.0,158.34,158.37,158.29,158.37,2100.0
2019-07-15 15:10:00,158.31,158.31,158.16,158.17,1130.0,158.31,158.31,158.16,158.17,1130.0
2019-07-15 15:15:00,158.12,158.13,158.09,158.13,2000.0,158.12,158.13,158.09,158.13,2000.0
2019-07-15 15:20:00,158.2,158.36,158.19,158.36,2150.0,158.2,158.36,158.19,158.36,2150.0
2019-07-15 15:25:00,158.34,158.35,158.28,158.33,1215.0,158.34,158.35,158.28,158.33,1215.0
2019-07-15 15:30:00,158.29,158.31,158.21,158.31,6448.0,158.29,158.31,158.21,158.31,6448.0
2019-07-15 15:35:00,158.3,158.3,158.15,158.15,6393.0,158.3,158.3,158.15,158.15,6393.0
2019-07-15 15:40:00,158.16,158.36,158.14,158.29,9018.0,158.16,158.36,158.14,158.29,9018.0
2019-07-15 15:45:00,158.28,158.34,158.23,158.29,7432.0,158.28,158.34,158.23,158.29,7432.0
2019-07-15 15:50:00,158.28,158.33,158.24,158.3,16357.0,158.28,158.33,158.24,158.3,16357.0
2019-07-15 15:55:00,158.3,158.39,158.18,158.38,33022.0,158.3,158.39,158.18,158.38,33022.0
2019-07-16 09:30:00,159.39,159.99,158.1,158.1,14688.0,159.39,159.99,158.1,158.1,14688.0
2019-07-16 09:35:00,158.36,158.48,158.02,158.02,7638.0,158.36,158.48,158.02,158.02,7638.0
2019-07-16 09:40:00,158.08,158.22,158.03,158.08,2753.0,158.08,158.22,158.03,158.08,2753.0
2019-07-16 09:45:00,158.1,158.37,157.95,158.37,1200.0,158.1,158.37,157.95,158.37,1200.0
2019-07-16 09:50:00,158.26,158.44,158.11,158.14,4705.0,158.26,158.44,158.11,158.14,4705.0
2019-07-16 09:55:00,158.13,158.27,158.1,158.18,1600.0,158.13,158.27,158.1,158.18,1600.0
2019-07-16 10:00:00,158.23,158.24,158.0,158.09,11953.0,158.23,158.24,158.0,158.09,11953.0
2019-07-16 10:05:00,158.0,158.31,158.0,158.17,3413.0,158.0,158.31,158.0,158.17,3413.0
2019-07-16 10:10:00,158.17,158.23,158.06,158.18,2701.0,158.17,158.23,158.06,158.18,2701.0
2019-07-16 10:15:00,158.08,158.14,157.96,158.03,3841.0,158.08,158.14,157.96,158.03,3841.0
2019-07-16 10:20:00,158.03,158.1,157.96,158.01,5668.0,158.03,158.1,157.96,158.01,5668.0
2019-07-16 10:25:00,158.06,158.08,157.94,158.01,10067.0,158.06,158.08,157.94,158.01,10067.0
2019-07-16 10:30:00,158.01,158.05,157.94,157.99,14800.0,158.01,158.05,157.94,157.99,14800.0
2019-07-16 10:35:00,157.98,158.04,157.89,157.96,6700.0,157.98,158.04,157.89,157.96,6700.0
2019-07-16 10:40:00,157.97,158.02,157.85,157.85,5215.0,157.97,158.02,157.85,157.85,5215.0
2019-07-16 10:45:00,157.93,158.0,157.9,157.9,1703.0,157.93,158.0,157.9,157.9,1703.0
2019-07-16 10:50:00,157.91,157.96,157.74,157.75,2110.0,157.91,157.96,157.74,157.75,2110.0
2019-07-16 10:55:00,157.76,157.79,157.74,157.78,1700.0,157.76,157.79,157.74,157.78,1700.0
2019-07-16 11:00:00,157.74,157.76,157.55,157.56,2518.0,157.74,157.76,157.55,157.56,2518.0
2019-07-16 11:05:00,157.52,157.56,157.4,157.48,2009.0,157.52,157.56,157.4,157.48,2009.0
2019-07-16 11:10:00,157.48,157.51,157.45,157.45,1400.0,157.48,157.51,157.45,157.45,1400.0
2019-07-16 11:15:00,157.44,157.56,157.43,157.44,1858.0,157.44,157.56,157.43,157.44,1858.0
2019-07-16 11:20:00,157.44,157.49,157.23,157.23,7151.0,157.44,157.49,157.23,157.23,7151.0
2019-07-16 11:25:00,157.18,157.29,157.09,157.09,2923.0,157.18,157.29,157.09,157.09,2923.0
2019-07-16 11:30:00,157.11,157.34,157.09,157.22,8075.0,157.11,157.34,157.09,157.22,8075.0
2019-07-16 11:35:00,157.19,157.21,156.93,157.02,4211.0,157.19,157.21,156.93,157.02,4211.0
2019-07-16 11:40:00,157.02,157.02,156.73,156.73,4803.0,157.02,157.02,156.73,156.73,4803.0
2019-07-16 11:45:00,156.7,156.74,156.62,156.67,2492.0,156.7,156.74,156.62,156.67,2492.0
2019-07-16 11:50:00,156.7,156.71,156.55,156.58,7606.0,156.7,156.71,156.55,156.58,7606.0
2019-07-16 11:55:00,156.6,156.67,156.45,156.45,2731.0,156.6,156.67,156.45,156.45,2731.0
2019-07-16 12:00:00,156.46,156.78,156.45,156.72,6162.0,156.46,156.78,156.45,156.72,6162.0
2019-07-16 12:05:00,156.69,156.84,156.68,156.81,6973.0,156.69,156.84,156.68,156.81,6973.0
2019-07-16 12:10:00,156.82,157.08,156.78,157.07,9380.0,156.82,157.08,156.78,157.07,9380.0
2019-07-16 12:15:00,157.1,157.19,157.04,157.05,4015.0,157.1,157.19,157.04,157.05,4015.0
2019-07-16 12:20:00,157.13,157.23,157.04,157.11,5413.0,157.13,157.23,157.04,157.11,5413.0
2019-07-16 12:25:00,157.2,157.24,157.09,157.17,9369.0,157.2,157.24,157.09,157.17,9369.0
2019-07-16 12:30:00,157.19,157.19,156.97,156.99,4840.0,157.19,157.19,156.97,156.99,4840.0
2019-07-16 12:35:00,156.97,157.09,156.94,157.03,2564.0,156.97,157.09,156.94,157.03,2564.0
2019-07-16 12:40:00,157.02,157.28,157.0,157.28,5813.0,157.02,157.28,157.0,157.28,5813.0
2019-07-16 12:45:00,157.25,157.34,157.09,157.14,10155.0,157.25,157.34,157.09,157.14,10155.0
2019-07-16 12:50:00,157.16,157.25,157.16,157.16,1900.0,157.16,157.25,157.16,157.16,1900.0
2019-07-16 12:55:00,157.21,157.32,157.21,157.32,1800.0,157.21,157.32,157.21,157.32,1800.0
2019-07-16 13:00:00,157.34,157.46,157.26,157.42,4148.0,157.34,157.46,157.26,157.42,4148.0
2019-07-16 13:05:00,157.36,157.41,157.28,157.28,4724.0,157.36,157.41,157.28,157.28,4724.0
2019-07-16 13:10:00,157.26,157.34,157.2,157.2,2483.0,157.26,157.34,157.2,157.2,2483.0
2019-07-16 13:15:00,157.22,157.29,157.15,157.25,1405.0,157.22,157.29,157.15,157.25,1405.0
2019-07-16 13:20:00,157.21,157.25,157.15,157.21,3207.0,157.21,157.25,157.15,157.21,3207.0
2019-07-16 13:25:00,157.19,157.19,157.06,157.07,2688.0,157.19,157.19,157.06,157.07,2688.0
2019-07-16 13:30:00,157.17,157.23,157.1,157.1,3245.0,157.17,157.23,157.1,157.1,3245.0
2019-07-16 13:35:00,157.08,157.22,157.04,157.2,2633.0,157.08,157.22,157.04,157.2,2633.0
2019-07-16 13:40:00,157.22,157.24,157.08,157.09,3635.0,157.22,157.24,157.08,157.09,3635.0
2019-07-16 13:45:00,157.12,157.12,156.94,156.97,3344.0,157.12,157.12,156.94,156.97,3344.0
2019-07-16 13:50:00,156.93,156.93,156.76,156.76,3245.0,156.93,156.93,156.76,156.76,3245.0
2019-07-16 13:55:00,156.63,156.76,156.63,156.7,2790.0,156.63,156.76,156.63,156.7,2790.0
2019-07-16 14:00:00,156.69,156.78,156.64,156.72,1900.0,156.69,156.78,156.64,156.72,1900.0
2019-07-16 14:05:00,156.76,156.93,156.76,156.89,1700.0,156.76,156.93,156.76,156.89,1700.0
2019-07-16 14:10:00,156.9,156.91,156.82,156.91,1600.0,156.9,156.91,156.82,156.91,1600.0
2019-07-16 14:15:00,156.87,156.9,156.76,156.85,4002.0,156.87,156.9,156.76,156.85,4002.0
2019-07-16 14:20:00,156.81,156.84,156.75,156.79,1968.0,156.81,156.84,156.75,156.79,1968.0
2019-07-16 14:25:00,156.8,156.81,156.64,156.71,6400.0,156.8,156.81,156.64,156.71,6400.0
2019-07-16 14:30:00,156.71,156.81,156.69,156.72,3869.0,156.71,156.81,156.69,156.72,3869.0
2019-07-16 14:35:00,156.73,156.79,156.59,156.72,2011.0,156.73,156.79,156.59,156.72,2011.0
2019-07-16 14:40:00,156.74,156.86,156.74,156.84,4700.0,156.74,156.86,156.74,156.84,4700.0
2019-07-16 14:45:00,156.84,156.84,156.7,156.7,1300.0,156.84,156.84,156.7,156.7,1300.0
2019-07-16 14:50:00,156.7,156.74,156.53,156.55,2477.0,156.7,156.74,156.53,156.55,2477.0
2019-07-16 14:55:00,156.6,156.61,156.52,156.55,3810.0,156.6,156.61,156.52,156.55,3810.0
2019-07-16 15:00:00,156.53,156.88,156.52,156.88,5760.0,156.53,156.88,156.52,156.88,5760.0
2019-07-16 15:05:00,156.89,156.89,156.68,156.69,9561.0,156.89,156.89,156.68,156.69,9561.0
2019-07-16 15:10:00,156.66,156.76,156.51,156.51,9045.0,156.66,156.76,156.51,156.51,9045.0
2019-07-16 15:15:00,156.55,156.62,156.46,156.59,21002.0,156.55,156.62,156.46,156.59,21002.0
2019-07-16 15:20:00,156.56,156.92,156.55,156.88,5395.0,156.56,156.92,156.55,156.88,5395.0
2019-07-16 15:25:00,156.88,156.95,156.84,156.87,4250.0,156.88,156.95,156.84,156.87,4250.0
2019-07-16 15:30:00,156.87,157.14,156.85,157.09,9912.0,156.87,157.14,156.85,157.09,9912.0
2019-07-16 15:35:00,157.12,157.18,157.06,157.09,8650.0,157.12,157.18,157.06,157.09,8650.0
2019-07-16 15:40:00,157.07,157.09,156.91,156.91,5619.0,157.07,157.09,156.91,156.91,5619.0
2019-07-16 15:45:00,156.95,156.98,156.79,156.81,17657.0,156.95,156.98,156.79,156.81,17657.0
2019-07-16 15:50:00,156.79,156.87,156.7,156.73,19032.0,156.79,156.87,156.7,156.73,19032.0
2019-07-16 15:55:00,156.75,156.77,156.56,156.64,49380.0,156.75,156.77,156.56,156.64,49380.0
2019-07-17 09:30:00,156.38,156.73,156.05,156.41,32535.0,156.38,156.73,156.05,156.41,32535.0
2019-07-17 09:35:00,156.67,157.03,156.55,156.95,4217.0,156.67,157.03,156.55,156.95,4217.0
2019-07-17 09:40:00,157.3,157.56,156.89,156.89,1504.0,157.3,157.56,156.89,156.89,1504.0
2019-07-17 09:45:00,156.96,157.01,156.58,156.7,700.0,156.96,157.01,156.58,156.7,700.0
2019-07-17 09:50:00,156.61,156.85,156.45,156.58,7876.0,156.61,156.85,156.45,156.58,7876.0
2019-07-17 09:55:00,156.47,156.51,156.19,156.25,3782.0,156.47,156.51,156.19,156.25,3782.0
2019-07-17 10:00:00,156.24,156.71,156.23,156.65,5512.0,156.24,156.71,156.23,156.65,5512.0
2019-07-17 10:05:00,156.65,157.1,156.65,157.06,3850.0,156.65,157.1,156.65,157.06,3850.0
2019-07-17 10:10:00,157.14,157.14,156.96,156.96,1418.0,157.14,157.14,156.96,156.96,1418.0
2019-07-17 10:15:00,156.73,156.93,156.65,156.65,4128.0,156.73,156.93,156.65,156.65,4128.0
2019-07-17 10:20:00,156.62,156.68,156.49,156.58,3705.0,156.62,156.68,156.49,156.58,3705.0
2019-07-17 10:25:00,156.6,156.67,156.41,156.45,2536.0,156.6,156.67,156.41,156.45,2536.0
2019-07-17 10:30:00,156.56,156.76,156.48,156.52,5421.0,156.56,156.76,156.48,156.52,5421.0
2019-07-17 10:35:00,156.46,156.48,156.24,156.24,2908.0,156.46,156.48,156.24,156.24,2908.0
2019-07-17 10:40:00,156.24,156.53,156.24,156.53,5121.0,156.24,156.53,156.24,156.53,5121.0
2019-07-17 10:45:00,156.48,156.5,156.39,156.48,2200.0,156.48,156.5,156.39,156.48,2200.0
2019-07-17 10:50:00,156.43,156.55,156.26,156.36,4749.0,156.43,156.55,156.26,156.36,4749.0
2019-07-17 10:55:00,156.36,156.54,156.26,156.26,2430.0,156.36,156.54,156.26,156.26,2430.0
2019-07-17 11:00:00,156.34,156.43,156.27,156.33,3500.0,156.34,156.43,156.27,156.33,3500.0
2019-07-17 11:05:00,156.31,156.49,156.3,156.49,4880.0,156.31,156.49,156.3,156.49,4880.0
2019-07-17 11:10:00,156.44,156.68,156.39,156.67,4894.0,156.44,156.68,156.39,156.67,4894.0
2019-07-17 11:15:00,156.66,156.7,156.43,156.45,4488.0,156.66,156.7,156.43,156.45,4488.0
2019-07-17 11:20:00,156.44,156.52,156.39,156.4,5775.0,156.44,156.52,156.39,156.4,5775.0
2019-07-17 11:25:00,156.38,156.39,156.09,156.24,5470.0,156.38,156.39,156.09,156.24,5470.0
2019-07-17 11:30:00,156.28,156.43,156.28,156.43,6171.0,156.28,156.43,156.28,156.43,6171.0
2019-07-17 11:35:00,156.43,156.46,156.36,156.45,7380.0,156.43,156.46,156.36,156.45,7380.0
2019-07-17 11:40:00,156.45,156.66,156.45,156.64,3700.0,156.45,156.66,156.45,156.64,3700.0
2019-07-17 11:45:00,156.57,156.57,156.41,156.44,1801.0,156.57,156.57,156.41,156.44,1801.0
2019-07-17 11:50:00,156.43,156.53,156.41,156.53,2692.0,156.43,156.53,156.41,156.53,2692.0
2019-07-17 11:55:00,156.54,156.61,156.48,156.6,3009.0,156.54,156.61,156.48,156.6,3009.0
2019-07-17 12:00:00,156.6,156.79,156.6,156.61,5847.0,156.6,156.79,156.6,156.61,5847.0
2019-07-17 12:05:00,156.58,156.6,156.46,156.56,2597.0,156.58,156.6,156.46,156.56,2597.0
2019-07-17 12:10:00,156.48,156.55,156.36,156.36,1000.0,156.48,156.55,156.36,156.36,1000.0
2019-07-17 12:15:00,156.37,156.57,156.37,156.56,3243.0,156.37,156.57,156.37,156.56,3243.0
2019-07-17 12:20:00,156.54,156.62,156.51,156.52,3609.0,156.54,156.62,156.51,156.52,3609.0
2019-07-17 12:25:00,156.5,156.54,156.49,156.53,1454.0,156.5,156.54,156.49,156.53,1454.0
2019-07-17 12:30:00,156.52,156.68,156.52,156.62,5725.0,156.52,156.68,156.52,156.62,5725.0
2019-07-17 12:35:00,156.63,156.64,156.56,156.6,3644.0,156.63,156.64,156.56,156.6,3644.0
2019-07-17 12:40:00,156.62,156.65,156.56,156.57,3402.0,156.62,156.65,156.56,156.57,3402.0
2019-07-17 12:45:00,156.53,156.65,156.52,156.58,3400.0,156.53,156.65,156.52,156.58,3400.0
2019-07-17 12:50:00,156.58,156.67,156.56,156.65,4734.0,156.58,156.67,156.56,156.65,4734.0
2019-07-17 12:55:00,156.65,156.69,156.58,156.59,6172.0,156.65,156.69,156.58,156.59,6172.0
2019-07-17 13:00:00,156.59,156.6,156.43,156.48,5919.0,156.59,156.6,156.43,156.48,5919.0
2019-07-17 13:05:00,156.47,156.47,156.37,156.47,3524.0,156.47,156.47,156.37,156.47,3524.0
2019-07-17 13:10:00,156.48,156.49,156.43,156.47,1539.0,156.48,156.49,156.43,156.47,1539.0
2019-07-17 13:15:00,156.47,156.51,156.47,156.5,2324.0,156.47,156.51,156.47,156.5,2324.0
2019-07-17 13:20:00,156.45,156.5,156.41,156.43,1400.0,156.45,156.5,156.41,156.43,1400.0
2019-07-17 13:25:00,156.44,156.78,156.38,156.78,6614.0,156.44,156.78,156.38,156.78,6614.0
2019-07-17 13:30:00,156.75,156.83,156.7,156.8,11527.0,156.75,156.83,156.7,156.8,11527.0
2019-07-17 13:35:00,156.8,156.84,156.75,156.81,7038.0,156.8,156.84,156.75,156.81,7038.0
2019-07-17 13:40:00,156.82,156.9,156.77,156.85,7178.0,156.82,156.9,156.77,156.85,7178.0
2019-07-17 13:45:00,156.83,156.83,156.56,156.56,1936.0,156.83,156.83,156.56,156.56,1936.0
2019-07-17 13:50:00,156.56,156.56,156.47,156.5,900.0,156.56,156.56,156.47,156.5,900.0
2019-07-17 13:55:00,156.45,156.64,156.41,156.63,3500.0,156.45,156.64,156.41,156.63,3500.0
2019-07-17 14:00:00,156.62,156.62,156.43,156.46,2800.0,156.62,156.62,156.43,156.46,2800.0
2019-07-17 14:05:00,156.47,156.5,156.31,156.31,2100.0,156.47,156.5,156.31,156.31,2100.0
2019-07-17 14:10:00,156.36,156.36,155.99,155.99,4690.0,156.36,156.36,155.99,155.99,4690.0
2019-07-17 14:15:00,156.0,156.16,155.97,156.05,4891.0,156.0,156.16,155.97,156.05,4891.0
2019-07-17 14:20:00,156.05,156.17,156.01,156.15,6240.0,156.05,156.17,156.01,156.15,6240.0
2019-07-17 14:25:00,156.18,156.18,156.05,156.11,2493.0,156.18,156.18,156.05,156.11,2493.0
2019-07-17 14:30:00,156.18,156.2,156.06,156.16,4489.0,156.18,156.2,156.06,156.16,4489.0
2019-07-17 14:35:00,156.16,156.35,156.16,156.3,18001.0,156.16,156.35,156.16,156.3,18001.0
2019-07-17 14:40:00,156.32,156.36,156.23,156.23,2100.0,156.32,156.36,156.23,156.23,2100.0
2019-07-17 14:45:00,156.22,156.27,156.07,156.13,3784.0,156.22,156.27,156.07,156.13,3784.0
2019-07-17 14:50:00,156.07,156.1,155.94,156.1,6425.0,156.07,156.1,155.94,156.1,6425.0
2019-07-17 14:55:00,156.08,156.11,156.01,156.08,4547.0,156.08,156.11,156.01,156.08,4547.0
2019-07-17 15:00:00,156.03,156.1,155.98,155.98,4496.0,156.03,156.1,155.98,155.98,4496.0
2019-07-17 15:05:00,155.99,156.17,155.97,156.17,4441.0,155.99,156.17,155.97,156.17,4441.0
2019-07-17 15:10:00,156.11,156.21,156.05,156.21,3999.0,156.11,156.21,156.05,156.21,3999.0
2019-07-17 15:15:00,156.2,156.21,156.07,156.12,4812.0,156.2,156.21,156.07,156.12,4812.0
2019-07-17 15:20:00,156.12,156.14,156.04,156.04,3702.0,156.12,156.14,156.04,156.04,3702.0
2019-07-17 15:25:00,156.08,156.08,155.85,155.91,3777.0,156.08,156.08,155.85,155.91,3777.0
2019-07-17 15:30:00,155.87,156.08,155.85,156.05,7875.0,155.87,156.08,155.85,156.05,7875.0
2019-07-17 15:35:00,156.04,156.07,155.92,156.04,12445.0,156.04,156.07,155.92,156.04,12445.0
2019-07-17 15:40:00,156.02,156.13,155.99,156.11,10406.0,156.02,156.13,155.99,156.11,10406.0
2019-07-17 15:45:00,156.13,156.14,155.9,156.08,10710.0,156.13,156.14,155.9,156.08,10710.0
2019-07-17 15:50:00,156.06,156.33,156.06,156.25,26006.0,156.06,156.33,156.06,156.25,26006.0
2019-07-17 15:55:00,156.24,156.39,156.01,156.06,47287.0,156.24,156.39,156.01,156.06,47287.0
2019-07-18 09:30:00,156.02,156.1,156.02,156.1,5339.0,156.02,156.1,156.02,156.1,5339.0
2019-07-18 09:35:00,156.12,156.12,155.06,155.06,5642.0,156.12,156.12,155.06,155.06,5642.0
2019-07-18 09:40:00,155.14,155.2,154.87,155.04,7816.0,155.14,155.2,154.87,155.04,7816.0
2019-07-18 09:45:00,155.08,155.26,154.88,154.9,12897.0,155.08,155.26,154.88,154.9,12897.0
2019-07-18 09:50:00,154.87,154.87,154.38,154.72,14851.0,154.87,154.87,154.38,154.72,14851.0
2019-07-18 09:55:00,154.67,155.0,154.51,154.95,7103.0,154.67,155.0,154.51,154.95,7103.0
2019-07-18 10:00:00,155.06,155.31,155.0,155.0,2815.0,155.06,155.31,155.0,155.0,2815.0
2019-07-18 10:05:00,155.1,155.38,155.0,155.24,2456.0,155.1,155.38,155.0,155.24,2456.0
2019-07-18 10:10:00,155.3,155.84,155.3,155.84,4921.0,155.3,155.84,155.3,155.84,4921.0
2019-07-18 10:15:00,155.9,155.93,155.78,155.78,1593.0,155.9,155.93,155.78,155.78,1593.0
2019-07-18 10:20:00,155.77,156.43,155.77,156.43,59042.0,155.77,156.43,155.77,156.43,59042.0
2019-07-18 10:25:00,156.44,156.59,156.42,156.43,3600.0,156.44,156.59,156.42,156.43,3600.0
2019-07-18 10:30:00,156.43,156.5,156.12,156.12,7596.0,156.43,156.5,156.12,156.12,7596.0
2019-07-18 10:35:00,156.16,156.2,155.92,155.95,11216.0,156.16,156.2,155.92,155.95,11216.0
2019-07-18 10:40:00,155.96,156.68,155.93,156.67,128245.0,155.96,156.68,155.93,156.67,128245.0
2019-07-18 10:45:00,156.67,157.11,156.67,156.82,3400.0,156.67,157.11,156.67,156.82,3400.0
2019-07-18 10:50:00,156.85,156.86,156.65,156.69,2220.0,156.85,156.86,156.65,156.69,2220.0
2019-07-18 10:55:00,156.74,156.74,156.54,156.67,9182.0,156.74,156.74,156.54,156.67,9182.0
2019-07-18 11:00:00,156.65,156.68,156.49,156.49,2351.0,156.65,156.68,156.49,156.49,2351.0
2019-07-18 11:05:00,156.45,156.47,156.25,156.28,9621.0,156.45,156.47,156.25,156.28,9621.0
2019-07-18 11:10:00,156.29,156.31,156.0,156.0,6713.0,156.29,156.31,156.0,156.0,6713.0
2019-07-18 11:15:00,156.0,156.17,155.98,155.98,9000.0,156.0,156.17,155.98,155.98,9000.0
2019-07-18 11:20:00,155.99,156.29,155.98,156.29,5890.0,155.99,156.29,155.98,156.29,5890.0
2019-07-18 11:25:00,156.35,156.41,156.1,156.14,2800.0,156.35,156.41,156.1,156.14,2800.0
2019-07-18 11:30:00,156.17,156.17,155.87,155.91,1604.0,156.17,156.17,155.87,155.91,1604.0
2019-07-18 11:35:00,155.89,156.05,155.84,156.05,4770.0,155.89,156.05,155.84,156.05,4770.0
2019-07-18 11:40:00,156.1,156.11,155.98,155.98,3432.0,156.1,156.11,155.98,155.98,3432.0
2019-07-18 11:45:00,156.04,156.13,155.84,155.84,2700.0,156.04,156.13,155.84,155.84,2700.0
2019-07-18 11:50:00,155.85,156.16,155.85,156.16,2901.0,155.85,156.16,155.85,156.16,2901.0
2019-07-18 11:55:00,156.19,156.27,156.11,156.15,22202.0,156.19,156.27,156.11,156.15,22202.0
2019-07-18 12:00:00,156.15,156.51,156.12,156.51,9286.0,156.15,156.51,156.12,156.51,9286.0
2019-07-18 12:05:00,156.53,156.59,156.42,156.42,4500.0,156.53,156.59,156.42,156.42,4500.0
2019-07-18 12:10:00,156.43,156.48,156.26,156.45,6300.0,156.43,156.48,156.26,156.45,6300.0
2019-07-18 12:15:00,156.43,156.57,156.4,156.49,8882.0,156.43,156.57,156.4,156.49,8882.0
2019-07-18 12:20:00,156.52,156.52,156.32,156.42,5234.0,156.52,156.52,156.32,156.42,5234.0
2019-07-18 12:25:00,156.35,156.44,156.25,156.38,4577.0,156.35,156.44,156.25,156.38,4577.0
2019-07-18 12:30:00,156.39,156.51,156.28,156.28,4765.0,156.39,156.51,156.28,156.28,4765.0
2019-07-18 12:35:00,156.29,156.36,156.2,156.32,10334.0,156.29,156.36,156.2,156.32,10334.0
2019-07-18 12:40:00,156.34,156.41,156.28,156.38,12014.0,156.34,156.41,156.28,156.38,12014.0
2019-07-18 12:45:00,156.4,156.57,156.39,156.48,3000.0,156.4,156.57,156.39,156.48,3000.0
2019-07-18 12:50:00,156.55,156.55,156.43,156.44,3846.0,156.55,156.55,156.43,156.44,3846.0
2019-07-18 12:55:00,156.44,156.59,156.44,156.56,3300.0,156.44,156.59,156.44,156.56,3300.0
2019-07-18 13:00:00,156.56,156.71,156.51,156.71,1912.0,156.56,156.71,156.51,156.71,1912.0
2019-07-18 13:05:00,156.72,156.9,156.66,156.88,4571.0,156.72,156.9,156.66,156.88,4571.0
2019-07-18 13:10:00,156.86,156.86,156.71,156.72,7932.0,156.86,156.86,156.71,156.72,7932.0
2019-07-18 13:15:00,156.75,156.81,156.69,156.69,10521.0,156.75,156.81,156.69,156.69,10521.0
2019-07-18 13:20:00,156.7,156.71,156.55,156.66,4735.0,156.7,156.71,156.55,156.66,4735.0
2019-07-18 13:25:00,156.65,156.67,156.61,156.64,6077.0,156.65,156.67,156.61,156.64,6077.0
2019-07-18 13:30:00,156.64,156.71,156.57,156.62,4054.0,156.64,156.71,156.57,156.62,4054.0
2019-07-18 13:35:00,156.63,156.64,156.55,156.61,7813.0,156.63,156.64,156.55,156.61,7813.0
2019-07-18 13:40:00,156.58,156.7,156.5,156.7,7157.0,156.58,156.7,156.5,156.7,7157.0
2019-07-18 13:45:00,156.74,156.74,156.61,156.62,6420.0,156.74,156.74,156.61,156.62,6420.0
2019-07-18 13:50:00,156.59,156.63,156.56,156.62,4400.0,156.59,156.63,156.56,156.62,4400.0
2019-07-18 13:55:00,156.59,156.64,156.52,156.64,8827.0,156.59,156.64,156.52,156.64,8827.0
2019-07-18 14:00:00,156.62,156.64,156.54,156.61,5510.0,156.62,156.64,156.54,156.61,5510.0
2019-07-18 14:05:00,156.61,156.81,156.61,156.74,4394.0,156.61,156.81,156.61,156.74,4394.0
2019-07-18 14:10:00,156.76,156.83,156.72,156.81,15405.0,156.76,156.83,156.72,156.81,15405.0
2019-07-18 14:15:00,156.83,157.29,156.8,157.28,16138.0,156.83,157.29,156.8,157.28,16138.0
2019-07-18 14:20:00,157.35,157.38,157.16,157.29,4606.0,157.35,157.38,157.16,157.29,4606.0
2019-07-18 14:25:00,157.26,157.36,157.2,157.21,1803.0,157.26,157.36,157.2,157.21,1803.0
2019-07-18 14:30:00,157.19,157.39,157.19,157.39,18135.0,157.19,157.39,157.19,157.39,18135.0
2019-07-18 14:35:00,157.45,157.49,157.2,157.3,5128.0,157.45,157.49,157.2,157.3,5128.0
2019-07-18 14:40:00,157.33,157.41,157.3,157.36,3769.0,157.33,157.41,157.3,157.36,3769.0
2019-07-18 14:45:00,157.37,157.51,157.36,157.39,2561.0,157.37,157.51,157.36,157.39,2561.0
2019-07-18 14:50:00,157.37,157.4,157.21,157.22,3514.0,157.37,157.4,157.21,157.22,3514.0
2019-07-18 14:55:00,157.23,157.51,157.21,157.48,7339.0,157.23,157.51,157.21,157.48,7339.0
2019-07-18 15:00:00,157.49,157.59,157.36,157.48,5477.0,157.49,157.59,157.36,157.48,5477.0
2019-07-18 15:05:00,157.45,157.45,157.33,157.4,3140.0,157.45,157.45,157.33,157.4,3140.0
2019-07-18 15:10:00,157.43,157.43,157.22,157.3,4473.0,157.43,157.43,157.22,157.3,4473.0
2019-07-18 15:15:00,157.28,157.28,157.09,157.28,4200.0,157.28,157.28,157.09,157.28,4200.0
2019-07-18 15:20:00,157.29,157.39,157.28,157.28,6653.0,157.29,157.39,157.28,157.28,6653.0
2019-07-18 15:25:00,157.29,157.31,157.05,157.31,6982.0,157.29,157.31,157.05,157.31,6982.0
2019-07-18 15:30:00,157.28,157.37,157.22,157.27,7420.0,157.28,157.37,157.22,157.27,7420.0
2019-07-18 15:35:00,157.28,157.41,157.24,157.41,7694.0,157.28,157.41,157.24,157.41,7694.0
2019-07-18 15:40:00,157.41,157.44,157.32,157.4,20432.0,157.41,157.44,157.32,157.4,20432.0
2019-07-18 15:45:00,157.41,157.41,157.22,157.25,13890.0,157.41,157.41,157.22,157.25,13890.0
2019-07-18 15:50:00,157.23,157.23,157.01,157.06,30378.0,157.23,157.23,157.01,157.06,30378.0
2019-07-18 15:55:00,157.11,157.33,157.07,157.31,51504.0,157.11,157.33,157.07,157.31,51504.0
2019-07-19 09:30:00,157.74,158.02,156.7,156.98,36098.0,157.74,158.02,156.7,156.98,36098.0
2019-07-19 09:35:00,157.4,157.43,156.57,156.73,5944.0,157.4,157.43,156.57,156.73,5944.0
2019-07-19 09:40:00,156.84,156.95,156.39,156.4,4698.0,156.84,156.95,156.39,156.4,4698.0
2019-07-19 09:45:00,156.38,156.49,156.08,156.37,11180.0,156.38,156.49,156.08,156.37,11180.0
2019-07-19 09:50:00,156.34,156.54,156.22,156.37,5719.0,156.34,156.54,156.22,156.37,5719.0
2019-07-19 09:55:00,156.59,156.92,156.57,156.57,1928.0,156.59,156.92,156.57,156.57,1928.0
2019-07-19 10:00:00,156.49,156.61,156.07,156.31,12054.0,156.49,156.61,156.07,156.31,12054.0
2019-07-19 10:05:00,156.32,156.41,155.78,155.8,32646.0,156.32,156.41,155.78,155.8,32646.0
2019-07-19 10:10:00,155.7,155.85,155.3,155.38,36564.0,155.7,155.85,155.3,155.38,36564.0
2019-07-19 10:15:00,155.47,156.34,155.45,156.24,8907.0,155.47,156.34,155.45,156.24,8907.0
2019-07-19 10:20:00,156.31,156.44,155.77,155.84,8211.0,156.31,156.44,155.77,155.84,8211.0
2019-07-19 10:25:00,155.81,156.34,155.81,156.34,10256.0,155.81,156.34,155.81,156.34,10256.0
2019-07-19 10:30:00,156.3,156.76,156.26,156.58,3600.0,156.3,156.76,156.26,156.58,3600.0
2019-07-19 10:35:00,156.58,156.91,156.47,156.64,5418.0,156.58,156.91,156.47,156.64,5418.0
2019-07-19 10:40:00,156.68,156.84,156.37,156.44,5538.0,156.68,156.84,156.37,156.44,5538.0
2019-07-19 10:45:00,156.47,156.58,156.42,156.48,2700.0,156.47,156.58,156.42,156.48,2700.0
2019-07-19 10:50:00,156.55,156.58,156.39,156.41,6713.0,156.55,156.58,156.39,156.41,6713.0
2019-07-19 10:55:00,156.39,156.64,156.32,156.46,8600.0,156.39,156.64,156.32,156.46,8600.0
2019-07-19 11:00:00,156.35,156.36,156.21,156.31,3050.0,156.35,156.36,156.21,156.31,3050.0
2019-07-19 11:05:00,156.31,156.4,156.21,156.33,3890.0,156.31,156.4,156.21,156.33,3890.0
2019-07-19 11:10:00,156.35,156.62,156.35,156.62,12897.0,156.35,156.62,156.35,156.62,12897.0
2019-07-19 11:15:00,156.66,156.83,156.47,156.49,9334.0,156.66,156.83,156.47,156.49,9334.0
2019-07-19 11:20:00,156.54,156.59,156.43,156.44,22389.0,156.54,156.59,156.43,156.44,22389.0
2019-07-19 11:25:00,156.48,156.51,156.41,156.49,3500.0,156.48,156.51,156.41,156.49,3500.0
2019-07-19 11:30:00,156.51,156.58,156.51,156.56,2709.0,156.51,156.58,156.51,156.56,2709.0
2019-07-19 11:35:00,156.56,156.67,156.16,156.16,6860.0,156.56,156.67,156.16,156.16,6860.0
2019-07-19 11:40:00,156.14,156.14,155.82,155.83,4823.0,156.14,156.14,155.82,155.83,4823.0
2019-07-19 11:45:00,155.78,155.86,155.68,155.86,2744.0,155.78,155.86,155.68,155.86,2744.0
2019-07-19 11:50:00,155.85,155.87,155.64,155.79,3603.0,155.85,155.87,155.64,155.79,3603.0
2019-07-19 11:55:00,155.8,156.26,155.8,156.21,5593.0,155.8,156.26,155.8,156.21,5593.0
2019-07-19 12:00:00,156.23,156.35,156.18,156.2,4340.0,156.23,156.35,156.18,156.2,4340.0
2019-07-19 12:05:00,156.15,156.53,156.15,156.44,4862.0,156.15,156.53,156.15,156.44,4862.0
2019-07-19 12:10:00,156.4,156.4,156.16,156.18,2998.0,156.4,156.4,156.16,156.18,2998.0
2019-07-19 12:15:00,156.13,156.19,155.97,156.08,2744.0,156.13,156.19,155.97,156.08,2744.0
2019-07-19 12:20:00,156.03,156.09,156.02,156.08,2021.0,156.03,156.09,156.02,156.08,2021.0
2019-07-19 12:25:00,156.08,156.13,156.0,156.05,2259.0,156.08,156.13,156.0,156.05,2259.0
2019-07-19 12:30:00,156.1,156.16,156.08,156.1,3265.0,156.1,156.16,156.08,156.1,3265.0
2019-07-19 12:35:00,156.07,156.14,156.07,156.12,3939.0,156.07,156.14,156.07,156.12,3939.0
2019-07-19 12:40:00,156.12,156.2,156.06,156.09,2610.0,156.12,156.2,156.06,156.09,2610.0
2019-07-19 12:45:00,156.12,156.21,156.05,156.18,2801.0,156.12,156.21,156.05,156.18,2801.0
2019-07-19 12:50:00,156.19,156.2,156.16,156.2,849.0,156.19,156.2,156.16,156.2,849.0
2019-07-19 12:55:00,156.15,156.16,156.02,156.07,1845.0,156.15,156.16,156.02,156.07,1845.0
2019-07-19 13:00:00,156.07,156.11,155.98,155.99,1704.0,156.07,156.11,155.98,155.99,1704.0
2019-07-19 13:05:00,156.01,156.12,155.93,156.12,3000.0,156.01,156.12,155.93,156.12,3000.0
2019-07-19 13:10:00,156.19,156.47,156.19,156.27,5773.0,156.19,156.47,156.19,156.27,5773.0
2019-07-19 13:15:00,156.27,156.29,156.06,156.06,1400.0,156.27,156.29,156.06,156.06,1400.0
2019-07-19 13:20:00,156.08,156.16,156.04,156.06,2726.0,156.08,156.16,156.04,156.06,2726.0
2019-07-19 13:25:00,156.11,156.11,156.03,156.03,802.0,156.11,156.11,156.03,156.03,802.0
2019-07-19 13:30:00,155.99,156.07,155.99,156.07,900.0,155.99,156.07,155.99,156.07,900.0
2019-07-19 13:35:00,156.01,156.02,155.86,155.88,1601.0,156.01,156.02,155.86,155.88,1601.0
2019-07-19 13:40:00,155.89,155.94,155.86,155.89,2415.0,155.89,155.94,155.86,155.89,2415.0
2019-07-19 13:45:00,155.9,156.03,155.88,156.02,3702.0,155.9,156.03,155.88,156.02,3702.0
2019-07-19 13:50:00,156.02,156.02,155.91,155.96,2818.0,156.02,156.02,155.91,155.96,2818.0
2019-07-19 13:55:00,155.88,155.99,155.88,155.99,5600.0,155.88,155.99,155.88,155.99,5600.0
2019-07-19 14:00:00,155.95,156.15,155.95,156.0,5248.0,155.95,156.15,155.95,156.0,5248.0
2019-07-19 14:05:00,156.0,156.16,155.8,155.8,15479.0,156.0,156.16,155.8,155.8,15479.0
2019-07-19 14:10:00,155.78,155.94,155.78,155.85,9419.0,155.78,155.94,155.78,155.85,9419.0
2019-07-19 14:15:00,155.84,155.84,155.7,155.74,12707.0,155.84,155.84,155.7,155.74,12707.0
2019-07-19 14:20:00,155.77,155.92,155.77,155.92,7152.0,155.77,155.92,155.77,155.92,7152.0
2019-07-19 14:25:00,155.94,156.0,155.87,155.99,4600.0,155.94,156.0,155.87,155.99,4600.0
2019-07-19 14:30:00,155.98,156.06,155.93,156.05,3203.0,155.98,156.06,155.93,156.05,3203.0
2019-07-19 14:35:00,156.05,156.05,155.89,155.89,2500.0,156.05,156.05,155.89,155.89,2500.0
2019-07-19 14:40:00,155.89,156.0,155.88,156.0,2600.0,155.89,156.0,155.88,156.0,2600.0
2019-07-19 14:45:00,156.0,156.06,155.88,155.98,8226.0,156.0,156.06,155.88,155.98,8226.0
2019-07-19 14:50:00,156.01,156.01,155.82,155.82,3565.0,156.01,156.01,155.82,155.82,3565.0
2019-07-19 14:55:00,155.8,156.07,155.69,156.07,7600.0,155.8,156.07,155.69,156.07,7600.0
2019-07-19 15:00:00,155.98,156.1,155.85,155.87,2818.0,155.98,156.1,155.85,155.87,2818.0
2019-07-19 15:05:00,155.85,156.05,155.85,156.02,3187.0,155.85,156.05,155.85,156.02,3187.0
2019-07-19 15:10:00,155.97,156.0,155.85,155.9,7595.0,155.97,156.0,155.85,155.9,7595.0
2019-07-19 15:15:00,155.9,155.95,155.82,155.9,7318.0,155.9,155.95,155.82,155.9,7318.0
2019-07-19 15:20:00,155.91,156.07,155.75,156.03,11448.0,155.91,156.07,155.75,156.03,11448.0
2019-07-19 15:25:00,156.07,156.08,155.97,156.03,3002.0,156.07,156.08,155.97,156.03,3002.0
2019-07-19 15:30:00,156.06,156.28,155.95,156.28,11864.0,156.06,156.28,155.95,156.28,11864.0
2019-07-19 15:35:00,156.21,156.28,156.1,156.26,17644.0,156.21,156.28,156.1,156.26,17644.0
2019-07-19 15:40:00,156.27,156.56,156.17,156.56,19309.0,156.27,156.56,156.17,156.56,19309.0
2019-07-19 15:45:00,156.56,156.56,155.98,156.0,22442.0,156.56,156.56,155.98,156.0,22442.0
2019-07-19 15:50:00,155.99,156.15,155.94,156.03,29292.0,155.99,156.15,155.94,156.03,29292.0
2019-07-19 15:55:00,156.05,156.05,155.65,155.85,71480.0,156.05,156.05,155.65,155.85,71480.0
2019-07-22 09:30:00,156.08,157.3,156.08,156.63,8536.0,156.08,157.3,156.08,156.63,8536.0
2019-07-22 09:35:00,156.64,156.75,156.03,156.2,5400.0,156.64,156.75,156.03,156.2,5400.0
2019-07-22 09:40:00,156.31,156.59,156.12,156.45,3737.0,156.31,156.59,156.12,156.45,3737.0
2019-07-22 09:45:00,156.39,157.2,156.39,157.2,2824.0,156.39,157.2,156.39,157.2,2824.0
2019-07-22 09:50:00,157.19,157.29,156.88,156.97,2200.0,157.19,157.29,156.88,156.97,2200.0
2019-07-22 09:55:00,156.97,157.07,156.8,157.04,3224.0,156.97,157.07,156.8,157.04,3224.0
2019-07-22 10:00:00,157.11,157.52,157.11,157.52,4800.0,157.11,157.52,157.11,157.52,4800.0
2019-07-22 10:05:00,157.63,157.72,157.36,157.56,2680.0,157.63,157.72,157.36,157.56,2680.0
2019-07-22 10:10:00,157.59,157.67,157.36,157.45,4781.0,157.59,157.67,157.36,157.45,4781.0
2019-07-22 10:15:00,157.48,157.52,156.94,157.09,7513.0,157.48,157.52,156.94,157.09,7513.0
2019-07-22 10:20:00,157.15,157.15,156.9,156.91,6800.0,157.15,157.15,156.9,156.91,6800.0
2019-07-22 10:25:00,156.98,157.61,156.94,157.61,1700.0,156.98,157.61,156.94,157.61,1700.0
2019-07-22 10:30:00,157.52,157.7,157.49,157.54,4301.0,157.52,157.7,157.49,157.54,4301.0
2019-07-22 10:35:00,157.51,157.67,157.34,157.34,4427.0,157.51,157.67,157.34,157.34,4427.0
2019-07-22 10:40:00,157.4,157.4,157.14,157.14,4898.0,157.4,157.4,157.14,157.14,4898.0
2019-07-22 10:45:00,157.08,157.15,156.95,157.0,5277.0,157.08,157.15,156.95,157.0,5277.0
2019-07-22 10:50:00,157.06,157.24,157.06,157.2,3300.0,157.06,157.24,157.06,157.2,3300.0
2019-07-22 10:55:00,157.2,157.36,157.19,157.19,3800.0,157.2,157.36,157.19,157.19,3800.0
2019-07-22 11:00:00,157.22,157.32,157.16,157.18,3458.0,157.22,157.32,157.16,157.18,3458.0
2019-07-22 11:05:00,157.18,157.22,156.89,156.99,7314.0,157.18,157.22,156.89,156.99,7314.0
2019-07-22 11:10:00,156.93,156.99,156.88,156.99,3514.0,156.93,156.99,156.88,156.99,3514.0
2019-07-22 11:15:00,156.92,156.96,156.78,156.8,2400.0,156.92,156.96,156.78,156.8,2400.0
2019-07-22 11:20:00,156.6,156.81,156.58,156.81,5299.0,156.6,156.81,156.58,156.81,5299.0
2019-07-22 11:25:00,156.81,157.13,156.74,157.01,6805.0,156.81,157.13,156.74,157.01,6805.0
2019-07-22 11:30:00,157.06,157.26,156.96,157.07,3500.0,157.06,157.26,156.96,157.07,3500.0
2019-07-22 11:35:00,157.11,157.6,157.11,157.51,4100.0,157.11,157.6,157.11,157.51,4100.0
2019-07-22 11:40:00,157.5,157.5,157.32,157.39,3000.0,157.5,157.5,157.32,157.39,3000.0
2019-07-22 11:45:00,157.44,157.51,157.27,157.35,2505.0,157.44,157.51,157.27,157.35,2505.0
2019-07-22 11:50:00,157.35,157.5,157.27,157.5,6376.0,157.35,157.5,157.27,157.5,6376.0
2019-07-22 11:55:00,157.51,157.7,157.39,157.67,5487.0,157.51,157.7,157.39,157.67,5487.0
2019-07-22 12:00:00,157.67,157.67,157.33,157.46,4800.0,157.67,157.67,157.33,157.46,4800.0
2019-07-22 12:05:00,157.5,157.55,157.39,157.45,3087.0,157.5,157.55,157.39,157.45,3087.0
2019-07-22 12:10:00,157.43,157.53,157.38,157.48,3148.0,157.43,157.53,157.38,157.48,3148.0
2019-07-22 12:15:00,157.49,157.63,157.45,157.61,3100.0,157.49,157.63,157.45,157.61,3100.0
2019-07-22 12:20:00,157.57,157.83,157.57,157.77,5398.0,157.57,157.83,157.57,157.77,5398.0
2019-07-22 12:25:00,157.78,157.86,157.68,157.76,4433.0,157.78,157.86,157.68,157.76,4433.0
2019-07-22 12:30:00,157.79,157.79,157.61,157.73,3600.0,157.79,157.79,157.61,157.73,3600.0
2019-07-22 12:35:00,157.74,157.83,157.72,157.78,4671.0,157.74,157.83,157.72,157.78,4671.0
2019-07-22 12:40:00,157.78,157.83,157.64,157.83,2807.0,157.78,157.83,157.64,157.83,2807.0
2019-07-22 12:45:00,157.77,157.89,157.77,157.86,2901.0,157.77,157.89,157.77,157.86,2901.0
2019-07-22 12:50:00,157.84,157.99,157.81,157.81,5653.0,157.84,157.99,157.81,157.81,5653.0
2019-07-22 12:55:00,157.81,157.85,157.71,157.84,1549.0,157.81,157.85,157.71,157.84,1549.0
2019-07-22 13:00:00,157.87,157.89,157.65,157.65,3800.0,157.87,157.89,157.65,157.65,3800.0
2019-07-22 13:05:00,157.71,157.79,157.67,157.74,4660.0,157.71,157.79,157.67,157.74,4660.0
2019-07-22 13:10:00,157.75,158.0,157.75,157.83,6116.0,157.75,158.0,157.75,157.83,6116.0
2019-07-22 13:15:00,157.81,157.82,157.71,157.74,2278.0,157.81,157.82,157.71,157.74,2278.0
2019-07-22 13:20:00,157.79,157.79,157.69,157.74,4420.0,157.79,157.79,157.69,157.74,4420.0
2019-07-22 13:25:00,157.71,157.78,157.67,157.73,4634.0,157.71,157.78,157.67,157.73,4634.0
2019-07-22 13:30:00,157.78,157.93,157.75,157.8,2641.0,157.78,157.93,157.75,157.8,2641.0
2019-07-22 13:35:00,157.81,157.96,157.81,157.93,4173.0,157.81,157.96,157.81,157.93,4173.0
2019-07-22 13:40:00,157.96,158.02,157.92,157.92,4064.0,157.96,158.02,157.92,157.92,4064.0
2019-07-22 13:45:00,157.9,157.99,157.87,157.98,2466.0,157.9,157.99,157.87,157.98,2466.0
2019-07-22 13:50:00,158.01,158.14,157.98,158.0,2362.0,158.01,158.14,157.98,158.0,2362.0
2019-07-22 13:55:00,157.99,158.05,157.96,157.96,3730.0,157.99,158.05,157.96,157.96,3730.0
2019-07-22 14:00:00,157.99,158.04,157.9,157.95,6072.0,157.99,158.04,157.9,157.95,6072.0
2019-07-22 14:05:00,157.96,157.99,157.92,157.93,3207.0,157.96,157.99,157.92,157.93,3207.0
2019-07-22 14:10:00,157.95,158.13,157.86,158.13,6440.0,157.95,158.13,157.86,158.13,6440.0
2019-07-22 14:15:00,158.03,158.1,157.87,157.93,3100.0,158.03,158.1,157.87,157.93,3100.0
2019-07-22 14:20:00,157.94,157.95,157.84,157.85,4166.0,157.94,157.95,157.84,157.85,4166.0
2019-07-22 14:25:00,157.86,157.86,157.59,157.65,4622.0,157.86,157.86,157.59,157.65,4622.0
2019-07-22 14:30:00,157.62,157.62,157.47,157.55,3800.0,157.62,157.62,157.47,157.55,3800.0
2019-07-22 14:35:00,157.56,157.56,157.23,157.33,4600.0,157.56,157.56,157.23,157.33,4600.0
2019-07-22 14:40:00,157.29,157.42,157.29,157.35,3300.0,157.29,157.42,157.29,157.35,3300.0
2019-07-22 14:45:00,157.34,157.35,157.23,157.32,6481.0,157.34,157.35,157.23,157.32,6481.0
2019-07-22 14:50:00,157.28,157.36,157.28,157.33,6305.0,157.28,157.36,157.28,157.33,6305.0
2019-07-22 14:55:00,157.35,157.4,157.28,157.36,5307.0,157.35,157.4,157.28,157.36,5307.0
2019-07-22 15:00:00,157.36,157.61,157.34,157.49,9465.0,157.36,157.61,157.34,157.49,9465.0
2019-07-22 15:05:00,157.54,157.54,157.2,157.2,4078.0,157.54,157.54,157.2,157.2,4078.0
2019-07-22 15:10:00,157.2,157.25,156.79,156.79,10293.0,157.2,157.25,156.79,156.79,10293.0
2019-07-22 15:15:00,156.79,156.9,156.69,156.71,11629.0,156.79,156.9,156.69,156.71,11629.0
2019-07-22 15:20:00,156.7,156.72,156.51,156.7,12285.0,156.7,156.72,156.51,156.7,12285.0
2019-07-22 15:25:00,156.71,156.81,156.67,156.72,7715.0,156.71,156.81,156.67,156.72,7715.0
2019-07-22 15:30:00,156.72,156.74,156.61,156.73,11989.0,156.72,156.74,156.61,156.73,11989.0
2019-07-22 15:35:00,156.72,156.75,156.47,156.52,13243.0,156.72,156.75,156.47,156.52,13243.0
2019-07-22 15:40:00,156.48,156.72,156.43,156.48,23354.0,156.48,156.72,156.43,156.48,23354.0
2019-07-22 15:45:00,156.45,156.53,156.33,156.37,22095.0,156.45,156.53,156.33,156.37,22095.0
2019-07-22 15:50:00,156.4,156.44,156.19,156.24,56970.0,156.4,156.44,156.19,156.24,56970.0
2019-07-22 15:55:00,156.26,156.51,156.12,156.3,92458.0,156.26,156.51,156.12,156.3,92458.0
2019-07-23 09:30:00,156.81,157.16,156.81,157.0,4553.0,156.81,157.16,156.81,157.0,4553.0
2019-07-23 09:35:00,156.91,157.14,156.3,156.3,18420.0,156.91,157.14,156.3,156.3,18420.0
2019-07-23 09:40:00,156.22,156.32,155.65,155.81,9492.0,156.22,156.32,155.65,155.81,9492.0
2019-07-23 09:45:00,155.71,155.78,155.43,155.5,8533.0,155.71,155.78,155.43,155.5,8533.0
2019-07-23 09:50:00,155.49,156.09,155.16,156.09,14626.0,155.49,156.09,155.16,156.09,14626.0
2019-07-23 09:55:00,156.04,156.26,155.9,156.25,3500.0,156.04,156.26,155.9,156.25,3500.0
2019-07-23 10:00:00,156.25,156.33,156.07,156.12,2700.0,156.25,156.33,156.07,156.12,2700.0
2019-07-23 10:05:00,156.05,156.21,155.91,156.01,17014.0,156.05,156.21,155.91,156.01,17014.0
2019-07-23 10:10:00,155.98,156.07,155.95,155.97,18348.0,155.98,156.07,155.95,155.97,18348.0
2019-07-23 10:15:00,156.05,156.13,155.94,156.12,10677.0,156.05,156.13,155.94,156.12,10677.0
2019-07-23 10:20:00,156.12,156.33,156.05,156.33,2537.0,156.12,156.33,156.05,156.33,2537.0
2019-07-23 10:25:00,156.33,156.33,156.0,156.06,3316.0,156.33,156.33,156.0,156.06,3316.0
2019-07-23 10:30:00,156.06,156.06,155.89,155.92,9050.0,156.06,156.06,155.89,155.92,9050.0
2019-07-23 10:35:00,155.92,156.21,155.92,156.21,6192.0,155.92,156.21,155.92,156.21,6192.0
2019-07-23 10:40:00,156.2,156.27,156.07,156.17,4714.0,156.2,156.27,156.07,156.17,4714.0
2019-07-23 10:45:00,156.15,156.21,156.14,156.14,2464.0,156.15,156.21,156.14,156.14,2464.0
2019-07-23 10:50:00,156.14,156.17,156.02,156.02,3487.0,156.14,156.17,156.02,156.02,3487.0
2019-07-23 10:55:00,156.01,156.23,155.96,156.23,8331.0,156.01,156.23,155.96,156.23,8331.0
2019-07-23 11:00:00,156.19,156.19,155.97,155.99,2370.0,156.19,156.19,155.97,155.99,2370.0
2019-07-23 11:05:00,155.98,156.11,155.89,156.11,9766.0,155.98,156.11,155.89,156.11,9766.0
2019-07-23 11:10:00,156.15,156.17,156.01,156.08,3885.0,156.15,156.17,156.01,156.08,3885.0
2019-07-23 11:15:00,156.06,156.26,156.05,156.24,3795.0,156.06,156.26,156.05,156.24,3795.0
2019-07-23 11:20:00,156.23,156.23,156.09,156.2,4091.0,156.23,156.23,156.09,156.2,4091.0
2019-07-23 11:25:00,156.2,156.2,155.95,156.01,4225.0,156.2,156.2,155.95,156.01,4225.0
2019-07-23 11:30:00,156.01,156.14,155.88,155.93,4657.0,156.01,156.14,155.88,155.93,4657.0
2019-07-23 11:35:00,155.92,155.92,155.64,155.64,3205.0,155.92,155.92,155.64,155.64,3205.0
2019-07-23 11:40:00,155.64,155.79,155.64,155.71,7744.0,155.64,155.79,155.64,155.71,7744.0
2019-07-23 11:45:00,155.75,155.75,155.5,155.58,23091.0,155.75,155.75,155.5,155.58,23091.0
2019-07-23 11:50:00,155.58,155.61,155.44,155.46,3800.0,155.58,155.61,155.44,155.46,3800.0
2019-07-23 11:55:00,155.41,155.58,155.41,155.55,3000.0,155.41,155.58,155.41,155.55,3000.0
2019-07-23 12:00:00,155.55,155.66,155.34,155.34,7359.0,155.55,155.66,155.34,155.34,7359.0
2019-07-23 12:05:00,155.33,155.39,155.22,155.34,5200.0,155.33,155.39,155.22,155.34,5200.0
2019-07-23 12:10:00,155.36,155.57,155.36,155.57,4600.0,155.36,155.57,155.36,155.57,4600.0
2019-07-23 12:15:00,155.62,155.69,155.56,155.6,5251.0,155.62,155.69,155.56,155.6,5251.0
2019-07-23 12:20:00,155.61,155.72,155.58,155.7,4600.0,155.61,155.72,155.58,155.7,4600.0
2019-07-23 12:25:00,155.68,155.74,155.46,155.47,5755.0,155.68,155.74,155.46,155.47,5755.0
2019-07-23 12:30:00,155.45,155.49,155.39,155.46,4365.0,155.45,155.49,155.39,155.46,4365.0
2019-07-23 12:35:00,155.49,155.58,155.46,155.57,4011.0,155.49,155.58,155.46,155.57,4011.0
2019-07-23 12:40:00,155.54,155.66,155.54,155.6,4677.0,155.54,155.66,155.54,155.6,4677.0
2019-07-23 12:45:00,155.62,155.88,155.62,155.72,6814.0,155.62,155.88,155.62,155.72,6814.0
2019-07-23 12:50:00,155.7,155.77,155.67,155.75,5401.0,155.7,155.77,155.67,155.75,5401.0
2019-07-23 12:55:00,155.78,156.02,155.76,156.01,7901.0,155.78,156.02,155.76,156.01,7901.0
2019-07-23 13:00:00,156.05,156.05,155.79,155.86,1200.0,156.05,156.05,155.79,155.86,1200.0
2019-07-23 13:05:00,155.86,156.06,155.85,156.06,2920.0,155.86,156.06,155.85,156.06,2920.0
2019-07-23 13:10:00,156.04,156.23,156.02,156.23,4254.0,156.04,156.23,156.02,156.23,4254.0
2019-07-23 13:15:00,156.18,156.28,156.14,156.28,3513.0,156.18,156.28,156.14,156.28,3513.0
2019-07-23 13:20:00,156.31,156.43,156.28,156.43,2630.0,156.31,156.43,156.28,156.43,2630.0
2019-07-23 13:25:00,156.43,156.44,156.28,156.4,4335.0,156.43,156.44,156.28,156.4,4335.0
2019-07-23 13:30:00,156.42,156.44,156.35,156.4,3163.0,156.42,156.44,156.35,156.4,3163.0
2019-07-23 13:35:00,156.38,156.42,156.33,156.41,1934.0,156.38,156.42,156.33,156.41,1934.0
2019-07-23 13:40:00,156.44,156.89,156.44,156.81,5785.0,156.44,156.89,156.44,156.81,5785.0
2019-07-23 13:45:00,156.81,156.82,156.56,156.74,19929.0,156.81,156.82,156.56,156.74,19929.0
2019-07-23 13:50:00,156.75,156.75,156.58,156.6,2059.0,156.75,156.75,156.58,156.6,2059.0
2019-07-23 13:55:00,156.62,156.85,156.6,156.71,5716.0,156.62,156.85,156.6,156.71,5716.0
2019-07-23 14:00:00,156.75,156.75,156.51,156.58,2788.0,156.75,156.75,156.51,156.58,2788.0
2019-07-23 14:05:00,156.53,156.57,156.44,156.49,5051.0,156.53,156.57,156.44,156.49,5051.0
2019-07-23 14:10:00,156.46,156.71,156.45,156.55,9229.0,156.46,156.71,156.45,156.55,9229.0
2019-07-23 14:15:00,156.55,156.64,156.54,156.57,4142.0,156.55,156.64,156.54,156.57,4142.0
2019-07-23 14:20:00,156.57,156.58,156.51,156.54,3177.0,156.57,156.58,156.51,156.54,3177.0
2019-07-23 14:25:00,156.53,156.62,156.5,156.57,5805.0,156.53,156.62,156.5,156.57,5805.0
2019-07-23 14:30:00,156.57,156.6,156.53,156.53,7280.0,156.57,156.6,156.53,156.53,7280.0
2019-07-23 14:35:00,156.56,156.58,156.5,156.53,6109.0,156.56,156.58,156.5,156.53,6109.0
2019-07-23 14:40:00,156.51,156.6,156.5,156.54,9019.0,156.51,156.6,156.5,156.54,9019.0
2019-07-23 14:45:00,156.57,156.59,156.53,156.57,5377.0,156.57,156.59,156.53,156.57,5377.0
2019-07-23 14:50:00,156.57,156.65,156.53,156.56,6916.0,156.57,156.65,156.53,156.56,6916.0
2019-07-23 14:55:00,156.53,156.7,156.53,156.6,4051.0,156.53,156.7,156.53,156.6,4051.0
2019-07-23 15:00:00,156.61,156.61,156.52,156.54,6146.0,156.61,156.61,156.52,156.54,6146.0
2019-07-23 15:05:00,156.5,156.55,156.46,156.49,8905.0,156.5,156.55,156.46,156.49,8905.0
2019-07-23 15:10:00,156.49,156.53,156.4,156.53,7090.0,156.49,156.53,156.4,156.53,7090.0
2019-07-23 15:15:00,156.53,156.54,156.41,156.47,6072.0,156.53,156.54,156.41,156.47,6072.0
2019-07-23 15:20:00,156.5,156.53,156.42,156.49,8590.0,156.5,156.53,156.42,156.49,8590.0
2019-07-23 15:25:00,156.52,156.68,156.48,156.62,10514.0,156.52,156.68,156.48,156.62,10514.0
2019-07-23 15:30:00,156.61,156.77,156.59,156.76,11385.0,156.61,156.77,156.59,156.76,11385.0
2019-07-23 15:35:00,156.76,156.76,156.62,156.68,13569.0,156.76,156.76,156.62,156.68,13569.0
2019-07-23 15:40:00,156.69,156.85,156.67,156.84,19635.0,156.69,156.85,156.67,156.84,19635.0
2019-07-23 15:45:00,156.84,156.88,156.77,156.84,38387.0,156.84,156.88,156.77,156.84,38387.0
2019-07-23 15:50:00,156.84,156.9,156.76,156.84,34087.0,156.84,156.9,156.76,156.84,34087.0
2019-07-23 15:55:00,156.88,156.89,156.49,156.73,100954.0,156.88,156.89,156.49,156.73,100954.0
2019-07-24 09:30:00,156.72,160.0,156.0,157.43,51598.0,156.72,160.0,156.0,157.43,51598.0
2019-07-24 09:35:00,157.67,157.76,155.95,156.0,45016.0,157.67,157.76,155.95,156.0,45016.0
2019-07-24 09:40:00,156.0,156.01,154.79,155.06,11845.0,156.0,156.01,154.79,155.06,11845.0
2019-07-24 09:45:00,155.0,155.06,154.2,154.35,8977.0,155.0,155.06,154.2,154.35,8977.0
2019-07-24 09:50:00,154.47,156.4,154.21,156.4,27524.0,154.47,156.4,154.21,156.4,27524.0
2019-07-24 09:55:00,156.4,158.6,156.4,158.6,10147.0,156.4,158.6,156.4,158.6,10147.0
2019-07-24 10:00:00,158.12,158.37,157.46,157.55,9203.0,158.12,158.37,157.46,157.55,9203.0
2019-07-24 10:05:00,157.59,158.22,157.35,157.88,10398.0,157.59,158.22,157.35,157.88,10398.0
2019-07-24 10:10:00,157.96,158.22,157.69,157.99,13581.0,157.96,158.22,157.69,157.99,13581.0
2019-07-24 10:15:00,158.17,158.45,157.57,157.83,7723.0,158.17,158.45,157.57,157.83,7723.0
2019-07-24 10:20:00,157.89,157.99,157.42,157.42,7446.0,157.89,157.99,157.42,157.42,7446.0
2019-07-24 10:25:00,157.5,157.51,156.9,157.11,9531.0,157.5,157.51,156.9,157.11,9531.0
2019-07-24 10:30:00,157.18,157.35,156.79,156.89,8395.0,157.18,157.35,156.79,156.89,8395.0
2019-07-24 10:35:00,156.91,157.71,156.91,157.47,11323.0,156.91,157.71,156.91,157.47,11323.0
2019-07-24 10:40:00,157.52,157.92,157.45,157.63,27416.0,157.52,157.92,157.45,157.63,27416.0
2019-07-24 10:45:00,157.56,157.56,156.73,156.73,8794.0,157.56,157.56,156.73,156.73,8794.0
2019-07-24 10:50:00,156.8,157.47,156.65,157.43,8374.0,156.8,157.47,156.65,157.43,8374.0
2019-07-24 10:55:00,157.47,158.0,157.35,158.0,26054.0,157.47,158.0,157.35,158.0,26054.0
2019-07-24 11:00:00,157.99,158.27,157.89,158.22,27128.0,157.99,158.27,157.89,158.22,27128.0
2019-07-24 11:05:00,158.18,158.51,157.85,158.24,24581.0,158.18,158.51,157.85,158.24,24581.0
2019-07-24 11:10:00,158.21,158.56,157.97,158.35,24784.0,158.21,158.56,157.97,158.35,24784.0
2019-07-24 11:15:00,158.25,158.72,158.19,158.46,16530.0,158.25,158.72,158.19,158.46,16530.0
2019-07-24 11:20:00,158.43,158.69,158.17,158.39,14042.0,158.43,158.69,158.17,158.39,14042.0
2019-07-24 11:25:00,158.33,158.33,157.64,157.88,11124.0,158.33,158.33,157.64,157.88,11124.0
2019-07-24 11:30:00,157.88,158.8,157.88,158.71,15037.0,157.88,158.8,157.88,158.71,15037.0
2019-07-24 11:35:00,158.74,159.75,158.68,159.66,26871.0,158.74,159.75,158.68,159.66,26871.0
2019-07-24 11:40:00,159.65,160.11,159.48,159.77,24812.0,159.65,160.11,159.48,159.77,24812.0
2019-07-24 11:45:00,159.73,162.62,159.6,161.34,72783.0,159.73,162.62,159.6,161.34,72783.0
2019-07-24 11:50:00,161.71,161.76,160.05,160.05,14343.0,161.71,161.76,160.05,160.05,14343.0
2019-07-24 11:55:00,160.37,160.77,159.63,160.24,15550.0,160.37,160.77,159.63,160.24,15550.0
2019-07-24 12:00:00,160.09,160.74,159.95,160.12,8816.0,160.09,160.74,159.95,160.12,8816.0
2019-07-24 12:05:00,160.03,160.31,159.75,160.21,5000.0,160.03,160.31,159.75,160.21,5000.0
2019-07-24 12:10:00,160.29,160.3,159.05,159.24,53597.0,160.29,160.3,159.05,159.24,53597.0
2019-07-24 12:15:00,159.23,159.46,159.04,159.04,6162.0,159.23,159.46,159.04,159.04,6162.0
2019-07-24 12:20:00,158.89,159.35,158.66,158.69,12817.0,158.89,159.35,158.66,158.69,12817.0
2019-07-24 12:25:00,158.72,159.43,158.72,159.43,12335.0,158.72,159.43,158.72,159.43,12335.0
2019-07-24 12:30:00,159.44,159.55,159.12,159.12,9648.0,159.44,159.55,159.12,159.12,9648.0
2019-07-24 12:35:00,159.06,159.16,158.8,159.08,7300.0,159.06,159.16,158.8,159.08,7300.0
2019-07-24 12:40:00,159.05,159.05,158.38,158.62,8770.0,159.05,159.05,158.38,158.62,8770.0
2019-07-24 12:45:00,158.62,158.72,158.38,158.5,6930.0,158.62,158.72,158.38,158.5,6930.0
2019-07-24 12:50:00,158.49,158.96,158.33,158.96,9959.0,158.49,158.96,158.33,158.96,9959.0
2019-07-24 12:55:00,158.91,159.28,158.8,158.8,12581.0,158.91,159.28,158.8,158.8,12581.0
2019-07-24 13:00:00,158.79,159.12,158.7,159.07,7713.0,158.79,159.12,158.7,159.07,7713.0
2019-07-24 13:05:00,159.02,159.21,158.89,159.21,8933.0,159.02,159.21,158.89,159.21,8933.0
2019-07-24 13:10:00,159.27,159.27,158.37,158.6,10784.0,159.27,159.27,158.37,158.6,10784.0
2019-07-24 13:15:00,158.62,158.64,158.53,158.53,1540.0,158.62,158.64,158.53,158.53,1540.0
2019-07-24 13:20:00,158.48,158.48,158.11,158.48,23760.0,158.48,158.48,158.11,158.48,23760.0
2019-07-24 13:25:00,158.48,158.67,158.44,158.64,13364.0,158.48,158.67,158.44,158.64,13364.0
2019-07-24 13:30:00,158.64,159.31,158.64,159.31,15475.0,158.64,159.31,158.64,159.31,15475.0
2019-07-24 13:35:00,159.27,159.44,159.24,159.33,9169.0,159.27,159.44,159.24,159.33,9169.0
2019-07-24 13:40:00,159.29,159.32,159.11,159.18,4703.0,159.29,159.32,159.11,159.18,4703.0
2019-07-24 13:45:00,159.2,159.61,159.1,159.57,14482.0,159.2,159.61,159.1,159.57,14482.0
2019-07-24 13:50:00,159.56,159.81,159.49,159.49,12474.0,159.56,159.81,159.49,159.49,12474.0
2019-07-24 13:55:00,159.47,159.82,159.44,159.73,10736.0,159.47,159.82,159.44,159.73,10736.0
2019-07-24 14:00:00,159.72,159.9,159.63,159.87,13688.0,159.72,159.9,159.63,159.87,13688.0
2019-07-24 14:05:00,159.84,160.39,159.82,160.27,37370.0,159.84,160.39,159.82,160.27,37370.0
2019-07-24 14:10:00,160.28,160.37,160.16,160.3,11245.0,160.28,160.37,160.16,160.3,11245.0
2019-07-24 14:15:00,160.27,160.72,160.23,160.72,23633.0,160.27,160.72,160.23,160.72,23633.0
2019-07-24 14:20:00,160.69,160.69,160.01,160.43,16733.0,160.69,160.69,160.01,160.43,16733.0
2019-07-24 14:25:00,160.47,160.9,160.32,160.85,16328.0,160.47,160.9,160.32,160.85,16328.0
2019-07-24 14:30:00,160.85,160.87,160.21,160.24,21101.0,160.85,160.87,160.21,160.24,21101.0
2019-07-24 14:35:00,160.2,160.44,160.03,160.36,12170.0,160.2,160.44,160.03,160.36,12170.0
2019-07-24 14:40:00,160.37,160.52,160.37,160.45,8332.0,160.37,160.52,160.37,160.45,8332.0
2019-07-24 14:45:00,160.47,160.54,160.37,160.46,11044.0,160.47,160.54,160.37,160.46,11044.0
2019-07-24 14:50:00,160.5,160.5,160.31,160.32,9140.0,160.5,160.5,160.31,160.32,9140.0
2019-07-24 14:55:00,160.3,160.32,159.88,160.2,14536.0,160.3,160.32,159.88,160.2,14536.0
2019-07-24 15:00:00,160.27,160.32,160.22,160.28,14025.0,160.27,160.32,160.22,160.28,14025.0
2019-07-24 15:05:00,160.32,160.46,160.28,160.44,12261.0,160.32,160.46,160.28,160.44,12261.0
2019-07-24 15:10:00,160.43,160.71,160.43,160.7,13897.0,160.43,160.71,160.43,160.7,13897.0
2019-07-24 15:15:00,160.64,160.67,160.46,160.55,20374.0,160.64,160.67,160.46,160.55,20374.0
2019-07-24 15:20:00,160.56,160.65,160.52,160.55,10948.0,160.56,160.65,160.52,160.55,10948.0
2019-07-24 15:25:00,160.56,160.58,160.38,160.5,18691.0,160.56,160.58,160.38,160.5,18691.0
2019-07-24 15:30:00,160.47,160.66,160.44,160.57,21161.0,160.47,160.66,160.44,160.57,21161.0
2019-07-24 15:35:00,160.57,160.64,160.56,160.58,17442.0,160.57,160.64,160.56,160.58,17442.0
2019-07-24 15:40:00,160.6,160.72,160.43,160.51,23485.0,160.6,160.72,160.43,160.51,23485.0
2019-07-24 15:45:00,160.52,160.71,160.5,160.66,40490.0,160.52,160.71,160.5,160.66,40490.0
2019-07-24 15:50:00,160.66,160.74,160.48,160.66,56257.0,160.66,160.74,160.48,160.66,56257.0
2019-07-24 15:55:00,160.66,160.7,160.48,160.62,82118.0,160.66,160.7,160.48,160.62,82118.0
2019-07-25 09:30:00,160.75,161.88,160.05,160.46,12252.0,160.75,161.88,160.05,160.46,12252.0
2019-07-25 09:35:00,160.46,160.92,160.05,160.47,16394.0,160.46,160.92,160.05,160.47,16394.0
2019-07-25 09:40:00,160.68,161.2,160.32,160.78,30969.0,160.68,161.2,160.32,160.78,30969.0
2019-07-25 09:45:00,160.73,161.01,160.4,160.81,23195.0,160.73,161.01,160.4,160.81,23195.0
2019-07-25 09:50:00,160.8,161.41,160.7,160.91,20206.0,160.8,161.41,160.7,160.91,20206.0
2019-07-25 09:55:00,160.82,161.05,160.48,160.53,7971.0,160.82,161.05,160.48,160.53,7971.0
2019-07-25 10:00:00,160.55,160.82,160.46,160.51,6411.0,160.55,160.82,160.46,160.51,6411.0
2019-07-25 10:05:00,160.44,160.82,160.38,160.72,11163.0,160.44,160.82,160.38,160.72,11163.0
2019-07-25 10:10:00,160.58,160.71,160.47,160.53,3916.0,160.58,160.71,160.47,160.53,3916.0
2019-07-25 10:15:00,160.47,160.68,160.41,160.55,11834.0,160.47,160.68,160.41,160.55,11834.0
2019-07-25 10:20:00,160.58,160.59,160.14,160.19,7006.0,160.58,160.59,160.14,160.19,7006.0
2019-07-25 10:25:00,160.13,160.55,160.0,160.45,77012.0,160.13,160.55,160.0,160.45,77012.0
2019-07-25 10:30:00,160.45,160.51,160.17,160.31,25603.0,160.45,160.51,160.17,160.31,25603.0
2019-07-25 10:35:00,160.3,160.32,160.16,160.17,16369.0,160.3,160.32,160.16,160.17,16369.0
2019-07-25 10:40:00,160.16,160.38,160.09,160.38,9365.0,160.16,160.38,160.09,160.38,9365.0
2019-07-25 10:45:00,160.38,160.43,160.22,160.22,2289.0,160.38,160.43,160.22,160.22,2289.0
2019-07-25 10:50:00,160.22,160.48,160.07,160.07,10702.0,160.22,160.48,160.07,160.07,10702.0
2019-07-25 10:55:00,159.99,160.24,159.98,160.11,6353.0,159.99,160.24,159.98,160.11,6353.0
2019-07-25 11:00:00,160.05,160.05,159.9,159.96,4936.0,160.05,160.05,159.9,159.96,4936.0
2019-07-25 11:05:00,159.93,160.1,159.93,160.09,7525.0,159.93,160.1,159.93,160.09,7525.0
2019-07-25 11:10:00,160.09,160.13,159.88,159.95,7822.0,160.09,160.13,159.88,159.95,7822.0
2019-07-25 11:15:00,160.0,160.07,159.91,159.99,22181.0,160.0,160.07,159.91,159.99,22181.0
2019-07-25 11:20:00,160.01,160.2,159.91,160.2,10970.0,160.01,160.2,159.91,160.2,10970.0
2019-07-25 11:25:00,160.21,160.21,159.96,160.21,3441.0,160.21,160.21,159.96,160.21,3441.0
2019-07-25 11:30:00,160.17,160.17,160.1,160.14,4751.0,160.17,160.17,160.1,160.14,4751.0
2019-07-25 11:35:00,160.14,160.14,159.82,159.91,46122.0,160.14,160.14,159.82,159.91,46122.0
2019-07-25 11:40:00,159.87,159.93,159.82,159.89,3960.0,159.87,159.93,159.82,159.89,3960.0
2019-07-25 11:45:00,159.87,160.08,159.84,160.01,9762.0,159.87,160.08,159.84,160.01,9762.0
2019-07-25 11:50:00,160.03,160.04,159.93,159.99,8400.0,160.03,160.04,159.93,159.99,8400.0
2019-07-25 11:55:00,159.99,160.21,159.99,160.19,3055.0,159.99,160.21,159.99,160.19,3055.0
2019-07-25 12:00:00,160.22,160.24,160.0,160.0,4489.0,160.22,160.24,160.0,160.0,4489.0
2019-07-25 12:05:00,159.99,160.08,159.95,160.01,5550.0,159.99,160.08,159.95,160.01,5550.0
2019-07-25 12:10:00,160.03,160.05,159.98,160.05,3249.0,160.03,160.05,159.98,160.05,3249.0
2019-07-25 12:15:00,160.06,160.16,159.98,160.0,6838.0,160.06,160.16,159.98,160.0,6838.0
2019-07-25 12:20:00,160.0,160.33,160.0,160.26,6217.0,160.0,160.33,160.0,160.26,6217.0
2019-07-25 12:25:00,160.19,160.2,160.01,160.01,4951.0,160.19,160.2,160.01,160.01,4951.0
2019-07-25 12:30:00,160.07,160.15,160.01,160.13,8653.0,160.07,160.15,160.01,160.13,8653.0
2019-07-25 12:35:00,160.11,160.4,160.03,160.1,13373.0,160.11,160.4,160.03,160.1,13373.0
2019-07-25 12:40:00,160.05,160.15,160.0,160.14,5543.0,160.05,160.15,160.0,160.14,5543.0
2019-07-25 12:45:00,160.13,160.22,160.12,160.17,4874.0,160.13,160.22,160.12,160.17,4874.0
2019-07-25 12:50:00,160.12,160.16,160.06,160.07,4900.0,160.12,160.16,160.06,160.07,4900.0
2019-07-25 12:55:00,160.04,160.25,160.04,160.22,3315.0,160.04,160.25,160.04,160.22,3315.0
2019-07-25 13:00:00,160.23,160.26,160.0,160.0,5446.0,160.23,160.26,160.0,160.0,5446.0
2019-07-25 13:05:00,160.0,160.28,159.95,160.28,3925.0,160.0,160.28,159.95,160.28,3925.0
2019-07-25 13:10:00,160.22,160.34,160.19,160.25,5514.0,160.22,160.34,160.19,160.25,5514.0
2019-07-25 13:15:00,160.26,160.42,160.26,160.28,6748.0,160.26,160.42,160.26,160.28,6748.0
2019-07-25 13:20:00,160.25,160.43,160.25,160.43,6148.0,160.25,160.43,160.25,160.43,6148.0
2019-07-25 13:25:00,160.39,160.45,160.35,160.42,6358.0,160.39,160.45,160.35,160.42,6358.0
2019-07-25 13:30:00,160.42,160.49,160.34,160.47,8528.0,160.42,160.49,160.34,160.47,8528.0
2019-07-25 13:35:00,160.52,160.56,160.3,160.3,5675.0,160.52,160.56,160.3,160.3,5675.0
2019-07-25 13:40:00,160.3,160.52,160.3,160.52,3287.0,160.3,160.52,160.3,160.52,3287.0
2019-07-25 13:45:00,160.49,160.5,160.35,160.35,3000.0,160.49,160.5,160.35,160.35,3000.0
2019-07-25 13:50:00,160.38,160.43,160.1,160.13,5407.0,160.38,160.43,160.1,160.13,5407.0
2019-07-25 13:55:00,160.13,160.29,160.03,160.09,7704.0,160.13,160.29,160.03,160.09,7704.0
2019-07-25 14:00:00,160.09,160.26,160.07,160.09,6602.0,160.09,160.26,160.07,160.09,6602.0
2019-07-25 14:05:00,160.08,160.13,159.98,160.13,7733.0,160.08,160.13,159.98,160.13,7733.0
2019-07-25 14:10:00,160.12,160.31,160.11,160.2,6730.0,160.12,160.31,160.11,160.2,6730.0
2019-07-25 14:15:00,160.16,160.16,159.93,160.01,15327.0,160.16,160.16,159.93,160.01,15327.0
2019-07-25 14:20:00,160.03,160.25,160.03,160.09,4300.0,160.03,160.25,160.03,160.09,4300.0
2019-07-25 14:25:00,160.13,160.23,160.08,160.21,4928.0,160.13,160.23,160.08,160.21,4928.0
2019-07-25 14:30:00,160.15,160.18,159.99,160.02,5726.0,160.15,160.18,159.99,160.02,5726.0
2019-07-25 14:35:00,159.94,160.14,159.94,160.14,51945.0,159.94,160.14,159.94,160.14,51945.0
2019-07-25 14:40:00,160.14,160.15,160.05,160.07,8473.0,160.14,160.15,160.05,160.07,8473.0
2019-07-25 14:45:00,160.07,160.07,159.94,160.0,17697.0,160.07,160.07,159.94,160.0,17697.0
2019-07-25 14:50:00,159.98,160.13,159.94,160.09,52415.0,159.98,160.13,159.94,160.09,52415.0
2019-07-25 14:55:00,160.02,160.06,159.93,159.99,10179.0,160.02,160.06,159.93,159.99,10179.0
2019-07-25 15:00:00,159.99,160.06,159.89,159.99,12512.0,159.99,160.06,159.89,159.99,12512.0
2019-07-25 15:05:00,159.98,160.12,159.91,160.07,12130.0,159.98,160.12,159.91,160.07,12130.0
2019-07-25 15:10:00,160.03,160.15,159.95,160.15,9600.0,160.03,160.15,159.95,160.15,9600.0
2019-07-25 15:15:00,160.18,160.25,160.0,160.07,6372.0,160.18,160.25,160.0,160.07,6372.0
2019-07-25 15:20:00,160.13,160.18,160.05,160.14,5253.0,160.13,160.18,160.05,160.14,5253.0
2019-07-25 15:25:00,160.14,160.33,160.14,160.31,4794.0,160.14,160.33,160.14,160.31,4794.0
2019-07-25 15:30:00,160.33,160.34,160.11,160.12,8270.0,160.33,160.34,160.11,160.12,8270.0
2019-07-25 15:35:00,160.12,160.12,159.97,160.06,39810.0,160.12,160.12,159.97,160.06,39810.0
2019-07-25 15:40:00,160.07,160.09,159.98,160.03,12658.0,160.07,160.09,159.98,160.03,12658.0
2019-07-25 15:45:00,160.01,160.09,159.97,160.08,20960.0,160.01,160.09,159.97,160.08,20960.0
2019-07-25 15:50:00,160.06,160.26,160.03,160.15,33334.0,160.06,160.26,160.03,160.15,33334.0
2019-07-25 15:55:00,160.14,160.2,159.89,160.1,108053.0,160.14,160.2,159.89,160.1,108053.0
2019-07-26 09:30:00,160.83,161.44,160.41,161.17,12764.0,160.83,161.44,160.41,161.17,12764.0
2019-07-26 09:35:00,161.0,161.0,161.0,161.0,100.0,161.0,161.0,161.0,161.0,100.0
2019-07-26 09:40:00,161.0,161.0,160.44,160.57,1720.0,161.0,161.0,160.44,160.57,1720.0
2019-07-26 09:45:00,160.44,160.75,160.3,160.46,3091.0,160.44,160.75,160.3,160.46,3091.0
2019-07-26 09:50:00,160.48,160.64,160.37,160.5,1303.0,160.48,160.64,160.37,160.5,1303.0
2019-07-26 09:55:00,160.49,160.55,160.25,160.55,3469.0,160.49,160.55,160.25,160.55,3469.0
2019-07-26 10:00:00,160.65,160.65,160.19,160.26,3586.0,160.65,160.65,160.19,160.26,3586.0
2019-07-26 10:05:00,160.27,160.41,160.12,160.41,6346.0,160.27,160.41,160.12,160.41,6346.0
2019-07-26 10:10:00,160.46,160.46,160.2,160.27,2845.0,160.46,160.46,160.2,160.27,2845.0
2019-07-26 10:15:00,160.4,160.67,160.32,160.38,1600.0,160.4,160.67,160.32,160.38,1600.0
2019-07-26 10:20:00,160.31,160.63,160.3,160.59,2235.0,160.31,160.63,160.3,160.59,2235.0
2019-07-26 10:25:00,160.64,160.7,160.42,160.42,2910.0,160.64,160.7,160.42,160.42,2910.0
2019-07-26 10:30:00,160.41,160.5,160.25,160.27,3459.0,160.41,160.5,160.25,160.27,3459.0
2019-07-26 10:35:00,160.25,160.27,160.1,160.14,2571.0,160.25,160.27,160.1,160.14,2571.0
2019-07-26 10:40:00,160.21,160.23,160.08,160.09,5085.0,160.21,160.23,160.08,160.09,5085.0
2019-07-26 10:45:00,160.06,160.69,160.06,160.68,2813.0,160.06,160.69,160.06,160.68,2813.0
2019-07-26 10:50:00,160.75,160.77,160.53,160.59,6346.0,160.75,160.77,160.53,160.59,6346.0
2019-07-26 10:55:00,160.59,160.77,160.58,160.67,8179.0,160.59,160.77,160.58,160.67,8179.0
2019-07-26 11:00:00,160.63,160.78,160.5,160.53,16649.0,160.63,160.78,160.5,160.53,16649.0
2019-07-26 11:05:00,160.47,160.9,160.47,160.75,2641.0,160.47,160.9,160.47,160.75,2641.0
2019-07-26 11:10:00,160.76,160.77,160.65,160.65,3000.0,160.76,160.77,160.65,160.65,3000.0
2019-07-26 11:15:00,160.59,160.69,160.45,160.45,3100.0,160.59,160.69,160.45,160.45,3100.0
2019-07-26 11:20:00,160.42,160.48,160.3,160.36,2644.0,160.42,160.48,160.3,160.36,2644.0
2019-07-26 11:25:00,160.34,160.42,160.32,160.37,5399.0,160.34,160.42,160.32,160.37,5399.0
2019-07-26 11:30:00,160.37,160.45,160.12,160.18,5811.0,160.37,160.45,160.12,160.18,5811.0
2019-07-26 11:35:00,160.14,160.29,160.08,160.21,3190.0,160.14,160.29,160.08,160.21,3190.0
2019-07-26 11:40:00,160.28,160.32,160.06,160.15,6151.0,160.28,160.32,160.06,160.15,6151.0
2019-07-26 11:45:00,160.15,160.26,160.1,160.17,1946.0,160.15,160.26,160.1,160.17,1946.0
2019-07-26 11:50:00,160.17,160.21,159.89,159.89,3939.0,160.17,160.21,159.89,159.89,3939.0
2019-07-26 11:55:00,159.88,159.96,159.88,159.96,1200.0,159.88,159.96,159.88,159.96,1200.0
2019-07-26 12:00:00,159.92,159.92,159.62,159.63,4300.0,159.92,159.92,159.62,159.63,4300.0
2019-07-26 12:05:00,159.63,159.69,159.6,159.65,3307.0,159.63,159.69,159.6,159.65,3307.0
2019-07-26 12:10:00,159.63,159.63,159.51,159.58,4154.0,159.63,159.63,159.51,159.58,4154.0
2019-07-26 12:15:00,159.61,159.61,159.43,159.44,3946.0,159.61,159.61,159.43,159.44,3946.0
2019-07-26 12:20:00,159.45,159.51,159.43,159.44,2086.0,159.45,159.51,159.43,159.44,2086.0
2019-07-26 12:25:00,159.47,159.48,159.4,159.41,2628.0,159.47,159.48,159.4,159.41,2628.0
2019-07-26 12:30:00,159.41,159.42,159.31,159.34,4690.0,159.41,159.42,159.31,159.34,4690.0
2019-07-26 12:35:00,159.34,159.5,159.28,159.43,2300.0,159.34,159.5,159.28,159.43,2300.0
2019-07-26 12:40:00,159.45,159.74,159.45,159.63,2291.0,159.45,159.74,159.45,159.63,2291.0
2019-07-26 12:45:00,159.64,159.66,159.55,159.55,958.0,159.64,159.66,159.55,159.55,958.0
2019-07-26 12:50:00,159.61,159.61,159.45,159.45,2448.0,159.61,159.61,159.45,159.45,2448.0
2019-07-26 12:55:00,159.46,159.52,159.45,159.46,2758.0,159.46,159.52,159.45,159.46,2758.0
2019-07-26 13:00:00,159.46,159.47,159.28,159.37,3292.0,159.46,159.47,159.28,159.37,3292.0
2019-07-26 13:05:00,159.35,159.45,159.3,159.3,2812.0,159.35,159.45,159.3,159.3,2812.0
2019-07-26 13:10:00,159.3,159.42,159.29,159.42,3071.0,159.3,159.42,159.29,159.42,3071.0
2019-07-26 13:15:00,159.42,159.46,159.31,159.31,2100.0,159.42,159.46,159.31,159.31,2100.0
2019-07-26 13:20:00,159.33,159.5,159.25,159.25,2643.0,159.33,159.5,159.25,159.25,2643.0
2019-07-26 13:25:00,159.26,159.27,159.1,159.1,1264.0,159.26,159.27,159.1,159.1,1264.0
2019-07-26 13:30:00,159.11,159.16,158.96,158.96,3545.0,159.11,159.16,158.96,158.96,3545.0
2019-07-26 13:35:00,158.94,159.05,158.89,158.99,3435.0,158.94,159.05,158.89,158.99,3435.0
2019-07-26 13:40:00,158.95,159.0,158.95,158.95,1004.0,158.95,159.0,158.95,158.95,1004.0
2019-07-26 13:45:00,158.95,158.95,158.79,158.79,3007.0,158.95,158.95,158.79,158.79,3007.0
2019-07-26 13:50:00,158.77,158.78,158.66,158.73,3858.0,158.77,158.78,158.66,158.73,3858.0
2019-07-26 13:55:00,158.73,158.77,158.64,158.73,4084.0,158.73,158.77,158.64,158.73,4084.0
2019-07-26 14:00:00,158.73,158.76,158.73,158.74,2296.0,158.73,158.76,158.73,158.74,2296.0
2019-07-26 14:05:00,158.73,158.89,158.68,158.83,3093.0,158.73,158.89,158.68,158.83,3093.0
2019-07-26 14:10:00,158.79,158.97,158.79,158.94,2890.0,158.79,158.97,158.79,158.94,2890.0
2019-07-26 14:15:00,158.95,158.98,158.87,158.9,1400.0,158.95,158.98,158.87,158.9,1400.0
2019-07-26 14:20:00,158.9,158.96,158.9,158.94,530.0,158.9,158.96,158.9,158.94,530.0
2019-07-26 14:25:00,158.9,159.04,158.85,158.88,4924.0,158.9,159.04,158.85,158.88,4924.0
2019-07-26 14:30:00,158.84,158.87,158.7,158.81,3586.0,158.84,158.87,158.7,158.81,3586.0
2019-07-26 14:35:00,158.79,158.83,158.73,158.74,3188.0,158.79,158.83,158.73,158.74,3188.0
2019-07-26 14:40:00,158.74,158.8,158.7,158.75,2258.0,158.74,158.8,158.7,158.75,2258.0
2019-07-26 14:45:00,158.75,158.91,158.74,158.82,2882.0,158.75,158.91,158.74,158.82,2882.0
2019-07-26 14:50:00,158.8,158.86,158.74,158.85,3388.0,158.8,158.86,158.74,158.85,3388.0
2019-07-26 14:55:00,158.87,158.88,158.75,158.87,2592.0,158.87,158.88,158.75,158.87,2592.0
2019-07-26 15:00:00,158.84,159.06,158.81,159.05,5560.0,158.84,159.06,158.81,159.05,5560.0
2019-07-26 15:05:00,159.06,159.12,158.97,159.02,5551.0,159.06,159.12,158.97,159.02,5551.0
2019-07-26 15:10:00,159.03,159.06,158.96,159.02,3356.0,159.03,159.06,158.96,159.02,3356.0
2019-07-26 15:15:00,158.99,159.19,158.99,159.19,2668.0,158.99,159.19,158.99,159.19,2668.0
2019-07-26 15:20:00,159.26,159.33,159.2,159.27,8574.0,159.26,159.33,159.2,159.27,8574.0
2019-07-26 15:25:00,159.23,159.25,159.12,159.22,4571.0,159.23,159.25,159.12,159.22,4571.0
2019-07-26 15:30:00,159.25,159.34,159.17,159.31,8796.0,159.25,159.34,159.17,159.31,8796.0
2019-07-26 15:35:00,159.31,159.49,159.31,159.48,14166.0,159.31,159.49,159.31,159.48,14166.0
2019-07-26 15:40:00,159.48,159.5,159.35,159.49,8196.0,159.48,159.5,159.35,159.49,8196.0
2019-07-26 15:45:00,159.49,159.57,159.48,159.54,12951.0,159.49,159.57,159.48,159.54,12951.0
2019-07-26 15:50:00,159.55,159.81,159.55,159.8,28978.0,159.55,159.81,159.55,159.8,28978.0
2019-07-26 15:55:00,159.8,160.02,159.72,159.81,88486.0,159.8,160.02,159.72,159.81,88486.0
2019-07-29 09:30:00,159.58,160.13,159.47,159.7,16309.0,159.58,160.13,159.47,159.7,16309.0
2019-07-29 09:35:00,159.83,159.83,159.08,159.35,12123.0,159.83,159.83,159.08,159.35,12123.0
2019-07-29 09:40:00,159.41,159.61,159.11,159.61,29264.0,159.41,159.61,159.11,159.61,29264.0
2019-07-29 09:45:00,159.39,159.39,158.66,158.75,5211.0,159.39,159.39,158.66,158.75,5211.0
2019-07-29 09:50:00,158.56,158.78,158.49,158.66,6778.0,158.56,158.78,158.49,158.66,6778.0
2019-07-29 09:55:00,158.72,158.85,158.54,158.54,7027.0,158.72,158.85,158.54,158.54,7027.0
2019-07-29 10:00:00,158.53,158.53,158.09,158.1,13884.0,158.53,158.53,158.09,158.1,13884.0
2019-07-29 10:05:00,158.13,158.54,158.13,158.52,5358.0,158.13,158.54,158.13,158.52,5358.0
2019-07-29 10:10:00,158.52,158.53,158.36,158.52,6908.0,158.52,158.53,158.36,158.52,6908.0
2019-07-29 10:15:00,158.51,158.89,158.46,158.84,11047.0,158.51,158.89,158.46,158.84,11047.0
2019-07-29 10:20:00,158.83,158.99,158.72,158.82,7402.0,158.83,158.99,158.72,158.82,7402.0
2019-07-29 10:25:00,158.8,159.11,158.71,159.11,5799.0,158.8,159.11,158.71,159.11,5799.0
2019-07-29 10:30:00,159.02,159.03,158.84,158.96,4141.0,159.02,159.03,158.84,158.96,4141.0
2019-07-29 10:35:00,158.95,159.25,158.95,159.18,5657.0,158.95,159.25,158.95,159.18,5657.0
2019-07-29 10:40:00,159.13,159.19,158.99,159.12,4800.0,159.13,159.19,158.99,159.12,4800.0
2019-07-29 10:45:00,159.08,159.08,158.98,159.01,1829.0,159.08,159.08,158.98,159.01,1829.0
2019-07-29 10:50:00,159.04,159.09,158.94,158.98,3810.0,159.04,159.09,158.94,158.98,3810.0
2019-07-29 10:55:00,159.0,159.0,158.68,158.82,3950.0,159.0,159.0,158.68,158.82,3950.0
2019-07-29 11:00:00,158.78,158.86,158.75,158.85,2934.0,158.78,158.86,158.75,158.85,2934.0
2019-07-29 11:05:00,158.78,159.02,158.78,159.0,5190.0,158.78,159.02,158.78,159.0,5190.0
2019-07-29 11:10:00,159.0,159.0,158.78,158.78,4173.0,159.0,159.0,158.78,158.78,4173.0
2019-07-29 11:15:00,158.75,158.77,158.6,158.69,4660.0,158.75,158.77,158.6,158.69,4660.0
2019-07-29 11:20:00,158.75,158.78,158.62,158.69,3821.0,158.75,158.78,158.62,158.69,3821.0
2019-07-29 11:25:00,158.66,158.77,158.66,158.73,3510.0,158.66,158.77,158.66,158.73,3510.0
2019-07-29 11:30:00,158.75,158.75,158.47,158.65,5160.0,158.75,158.75,158.47,158.65,5160.0
2019-07-29 11:35:00,158.75,158.79,158.7,158.74,2600.0,158.75,158.79,158.7,158.74,2600.0
2019-07-29 11:40:00,158.75,158.79,158.67,158.77,3710.0,158.75,158.79,158.67,158.77,3710.0
2019-07-29 11:45:00,158.75,158.77,158.66,158.69,3618.0,158.75,158.77,158.66,158.69,3618.0
2019-07-29 11:50:00,158.62,158.76,158.62,158.66,2861.0,158.62,158.76,158.62,158.66,2861.0
2019-07-29 11:55:00,158.65,158.72,158.58,158.7,1800.0,158.65,158.72,158.58,158.7,1800.0
2019-07-29 12:00:00,158.72,158.8,158.65,158.8,3400.0,158.72,158.8,158.65,158.8,3400.0
2019-07-29 12:05:00,158.82,158.85,158.7,158.75,2392.0,158.82,158.85,158.7,158.75,2392.0
2019-07-29 12:10:00,158.71,158.78,158.62,158.78,1000.0,158.71,158.78,158.62,158.78,1000.0
2019-07-29 12:15:00,158.83,158.87,158.78,158.87,2400.0,158.83,158.87,158.78,158.87,2400.0
2019-07-29 12:20:00,158.9,158.93,158.82,158.83,3426.0,158.9,158.93,158.82,158.83,3426.0
2019-07-29 12:25:00,158.83,158.98,158.82,158.9,8879.0,158.83,158.98,158.82,158.9,8879.0
2019-07-29 12:30:00,158.88,158.94,158.75,158.75,5472.0,158.88,158.94,158.75,158.75,5472.0
2019-07-29 12:35:00,158.77,158.8,158.63,158.69,3500.0,158.77,158.8,158.63,158.69,3500.0
2019-07-29 12:40:00,158.69,158.72,158.64,158.72,1779.0,158.69,158.72,158.64,158.72,1779.0
2019-07-29 12:45:00,158.74,158.82,158.7,158.77,2807.0,158.74,158.82,158.7,158.77,2807.0
2019-07-29 12:50:00,158.79,158.79,158.65,158.65,2100.0,158.79,158.79,158.65,158.65,2100.0
2019-07-29 12:55:00,158.68,158.7,158.6,158.68,3745.0,158.68,158.7,158.6,158.68,3745.0
2019-07-29 13:00:00,158.68,158.69,158.46,158.47,2706.0,158.68,158.69,158.46,158.47,2706.0
2019-07-29 13:05:00,158.45,158.48,158.42,158.46,1748.0,158.45,158.48,158.42,158.46,1748.0
2019-07-29 13:10:00,158.46,158.47,158.38,158.45,3341.0,158.46,158.47,158.38,158.45,3341.0
2019-07-29 13:15:00,158.45,158.48,158.42,158.42,3800.0,158.45,158.48,158.42,158.42,3800.0
2019-07-29 13:20:00,158.45,158.47,158.39,158.42,2004.0,158.45,158.47,158.39,158.42,2004.0
2019-07-29 13:25:00,158.48,158.58,158.44,158.56,8506.0,158.48,158.58,158.44,158.56,8506.0
2019-07-29 13:30:00,158.63,158.7,158.63,158.67,2000.0,158.63,158.7,158.63,158.67,2000.0
2019-07-29 13:35:00,158.69,158.74,158.69,158.71,2800.0,158.69,158.74,158.69,158.71,2800.0
2019-07-29 13:40:00,158.73,158.8,158.59,158.65,4400.0,158.73,158.8,158.59,158.65,4400.0
2019-07-29 13:45:00,158.7,158.74,158.63,158.71,1304.0,158.7,158.74,158.63,158.71,1304.0
2019-07-29 13:50:00,158.7,158.74,158.68,158.7,2100.0,158.7,158.74,158.68,158.7,2100.0
2019-07-29 13:55:00,158.65,158.66,158.46,158.5,3515.0,158.65,158.66,158.46,158.5,3515.0
2019-07-29 14:00:00,158.49,158.53,158.46,158.49,3745.0,158.49,158.53,158.46,158.49,3745.0
2019-07-29 14:05:00,158.48,158.54,158.46,158.47,2431.0,158.48,158.54,158.46,158.47,2431.0
2019-07-29 14:10:00,158.52,158.59,158.51,158.59,1957.0,158.52,158.59,158.51,158.59,1957.0
2019-07-29 14:15:00,158.63,158.63,158.49,158.63,3609.0,158.63,158.63,158.49,158.63,3609.0
2019-07-29 14:20:00,158.63,158.73,158.6,158.66,8178.0,158.63,158.73,158.6,158.66,8178.0
2019-07-29 14:25:00,158.67,158.68,158.52,158.68,3078.0,158.67,158.68,158.52,158.68,3078.0
2019-07-29 14:30:00,158.69,158.69,158.4,158.41,3953.0,158.69,158.69,158.4,158.41,3953.0
2019-07-29 14:35:00,158.39,158.55,158.36,158.43,1950.0,158.39,158.55,158.36,158.43,1950.0
2019-07-29 14:40:00,158.44,158.44,158.3,158.31,2900.0,158.44,158.44,158.3,158.31,2900.0
2019-07-29 14:45:00,158.28,158.3,158.23,158.25,2216.0,158.28,158.3,158.23,158.25,2216.0
2019-07-29 14:50:00,158.25,158.41,158.25,158.34,4024.0,158.25,158.41,158.25,158.34,4024.0
2019-07-29 14:55:00,158.36,158.46,158.28,158.46,7200.0,158.36,158.46,158.28,158.46,7200.0
2019-07-29 15:00:00,158.48,158.5,158.37,158.38,3813.0,158.48,158.5,158.37,158.38,3813.0
2019-07-29 15:05:00,158.35,158.43,158.34,158.4,6241.0,158.35,158.43,158.34,158.4,6241.0
2019-07-29 15:10:00,158.42,158.53,158.42,158.47,3106.0,158.42,158.53,158.42,158.47,3106.0
2019-07-29 15:15:00,158.47,158.54,158.39,158.53,4545.0,158.47,158.54,158.39,158.53,4545.0
2019-07-29 15:20:00,158.55,158.69,158.53,158.59,9657.0,158.55,158.69,158.53,158.59,9657.0
2019-07-29 15:25:00,158.58,158.75,158.58,158.74,3500.0,158.58,158.75,158.58,158.74,3500.0
2019-07-29 15:30:00,158.77,158.81,158.76,158.77,4245.0,158.77,158.81,158.76,158.77,4245.0
2019-07-29 15:35:00,158.79,159.09,158.79,159.09,11146.0,158.79,159.09,158.79,159.09,11146.0
2019-07-29 15:40:00,159.13,159.3,159.1,159.3,9487.0,159.13,159.3,159.1,159.3,9487.0
2019-07-29 15:45:00,159.33,159.44,159.29,159.4,9203.0,159.33,159.44,159.29,159.4,9203.0
2019-07-29 15:50:00,159.4,159.52,159.31,159.5,18496.0,159.4,159.52,159.31,159.5,18496.0
2019-07-29 15:55:00,159.49,159.49,159.24,159.33,37349.0,159.49,159.49,159.24,159.33,37349.0
2019-07-30 09:30:00,158.39,158.39,157.1,157.68,28732.0,158.39,158.39,157.1,157.68,28732.0
2019-07-30 09:35:00,157.95,158.91,157.94,158.22,5422.0,157.95,158.91,157.94,158.22,5422.0
2019-07-30 09:40:00,158.38,158.89,158.36,158.86,4297.0,158.38,158.89,158.36,158.86,4297.0
2019-07-30 09:45:00,158.88,159.43,158.88,159.43,4250.0,158.88,159.43,158.88,159.43,4250.0
2019-07-30 09:50:00,159.31,159.31,158.93,159.13,2557.0,159.31,159.31,158.93,159.13,2557.0
2019-07-30 09:55:00,159.12,159.3,159.04,159.17,2530.0,159.12,159.3,159.04,159.17,2530.0
2019-07-30 10:00:00,158.93,159.2,158.84,158.99,1900.0,158.93,159.2,158.84,158.99,1900.0
2019-07-30 10:05:00,158.97,159.18,158.78,158.78,2600.0,158.97,159.18,158.78,158.78,2600.0
2019-07-30 10:10:00,158.66,158.91,158.49,158.91,3111.0,158.66,158.91,158.49,158.91,3111.0
2019-07-30 10:15:00,159.0,159.33,159.0,159.32,3335.0,159.0,159.33,159.0,159.32,3335.0
2019-07-30 10:20:00,159.32,159.7,159.32,159.7,2800.0,159.32,159.7,159.32,159.7,2800.0
2019-07-30 10:25:00,159.66,159.83,159.59,159.8,3488.0,159.66,159.83,159.59,159.8,3488.0
2019-07-30 10:30:00,159.8,159.95,159.69,159.69,6259.0,159.8,159.95,159.69,159.69,6259.0
2019-07-30 10:35:00,159.69,159.8,159.5,159.58,5959.0,159.69,159.8,159.5,159.58,5959.0
2019-07-30 10:40:00,159.59,159.68,159.51,159.51,2800.0,159.59,159.68,159.51,159.51,2800.0
2019-07-30 10:45:00,159.45,159.74,159.44,159.65,2605.0,159.45,159.74,159.44,159.65,2605.0
2019-07-30 10:50:00,159.51,159.78,159.46,159.78,2200.0,159.51,159.78,159.46,159.78,2200.0
2019-07-30 10:55:00,159.77,159.84,159.57,159.75,4422.0,159.77,159.84,159.57,159.75,4422.0
2019-07-30 11:00:00,159.79,160.76,159.78,160.7,36001.0,159.79,160.76,159.78,160.7,36001.0
2019-07-30 11:05:00,160.75,160.79,160.59,160.67,10230.0,160.75,160.79,160.59,160.67,10230.0
2019-07-30 11:10:00,160.66,160.8,160.54,160.78,8918.0,160.66,160.8,160.54,160.78,8918.0
2019-07-30 11:15:00,160.78,160.78,160.44,160.44,4616.0,160.78,160.78,160.44,160.44,4616.0
2019-07-30 11:20:00,160.42,160.45,160.23,160.29,3562.0,160.42,160.45,160.23,160.29,3562.0
2019-07-30 11:25:00,160.18,160.25,160.11,160.23,2119.0,160.18,160.25,160.11,160.23,2119.0
2019-07-30 11:30:00,160.23,160.47,160.14,160.4,4251.0,160.23,160.47,160.14,160.4,4251.0
2019-07-30 11:35:00,160.36,160.43,160.27,160.43,2412.0,160.36,160.43,160.27,160.43,2412.0
2019-07-30 11:40:00,160.36,160.36,160.19,160.2,1430.0,160.36,160.36,160.19,160.2,1430.0
2019-07-30 11:45:00,160.23,160.33,160.14,160.3,2585.0,160.23,160.33,160.14,160.3,2585.0
2019-07-30 11:50:00,160.27,160.33,160.14,160.19,1600.0,160.27,160.33,160.14,160.19,1600.0
2019-07-30 11:55:00,160.2,160.2,159.9,160.0,3465.0,160.2,160.2,159.9,160.0,3465.0
2019-07-30 12:00:00,160.0,160.12,160.0,160.02,2100.0,160.0,160.12,160.0,160.02,2100.0
2019-07-30 12:05:00,160.01,160.14,159.97,160.14,3359.0,160.01,160.14,159.97,160.14,3359.0
2019-07-30 12:10:00,160.15,160.27,160.14,160.16,3087.0,160.15,160.27,160.14,160.16,3087.0
2019-07-30 12:15:00,160.18,160.43,160.17,160.41,2600.0,160.18,160.43,160.17,160.41,2600.0
2019-07-30 12:20:00,160.41,160.46,160.24,160.25,3400.0,160.41,160.46,160.24,160.25,3400.0
2019-07-30 12:25:00,160.23,160.27,160.13,160.23,5500.0,160.23,160.27,160.13,160.23,5500.0
2019-07-30 12:30:00,160.23,160.38,160.22,160.38,13100.0,160.23,160.38,160.22,160.38,13100.0
2019-07-30 12:35:00,160.35,160.46,160.28,160.4,5068.0,160.35,160.46,160.28,160.4,5068.0
2019-07-30 12:40:00,160.41,160.64,160.41,160.64,3487.0,160.41,160.64,160.41,160.64,3487.0
2019-07-30 12:45:00,160.64,160.66,160.5,160.57,4666.0,160.64,160.66,160.5,160.57,4666.0
2019-07-30 12:50:00,160.6,160.6,160.38,160.39,4130.0,160.6,160.6,160.38,160.39,4130.0
2019-07-30 12:55:00,160.42,160.47,160.2,160.22,5100.0,160.42,160.47,160.2,160.22,5100.0
2019-07-30 13:00:00,160.28,160.28,160.16,160.2,3495.0,160.28,160.28,160.16,160.2,3495.0
2019-07-30 13:05:00,160.17,160.6,160.16,160.54,5491.0,160.17,160.6,160.16,160.54,5491.0
2019-07-30 13:10:00,160.53,160.53,160.38,160.38,2500.0,160.53,160.53,160.38,160.38,2500.0
2019-07-30 13:15:00,160.33,160.4,160.31,160.39,3400.0,160.33,160.4,160.31,160.39,3400.0
2019-07-30 13:20:00,160.37,160.48,160.3,160.48,3663.0,160.37,160.48,160.3,160.48,3663.0
2019-07-30 13:25:00,160.53,160.53,160.25,160.27,70767.0,160.53,160.53,160.25,160.27,70767.0
2019-07-30 13:30:00,160.29,160.48,160.26,160.43,70100.0,160.29,160.48,160.26,160.43,70100.0
2019-07-30 13:35:00,160.4,160.41,160.35,160.39,2774.0,160.4,160.41,160.35,160.39,2774.0
2019-07-30 13:40:00,160.31,160.61,160.31,160.56,9207.0,160.31,160.61,160.31,160.56,9207.0
2019-07-30 13:45:00,160.58,160.77,160.55,160.77,98702.0,160.58,160.77,160.55,160.77,98702.0
2019-07-30 13:50:00,160.83,160.91,160.75,160.86,4583.0,160.83,160.91,160.75,160.86,4583.0
2019-07-30 13:55:00,160.89,160.96,160.86,160.96,2917.0,160.89,160.96,160.86,160.96,2917.0
2019-07-30 14:00:00,160.96,161.07,160.93,161.03,8875.0,160.96,161.07,160.93,161.03,8875.0
2019-07-30 14:05:00,161.03,161.04,160.9,160.9,7302.0,161.03,161.04,160.9,160.9,7302.0
2019-07-30 14:10:00,160.93,160.93,160.77,160.77,5439.0,160.93,160.93,160.77,160.77,5439.0
2019-07-30 14:15:00,160.81,160.86,160.74,160.8,3673.0,160.81,160.86,160.74,160.8,3673.0
2019-07-30 14:20:00,160.77,160.94,160.74,160.94,4955.0,160.77,160.94,160.74,160.94,4955.0
2019-07-30 14:25:00,160.9,160.91,160.82,160.91,4520.0,160.9,160.91,160.82,160.91,4520.0
2019-07-30 14:30:00,160.91,160.92,160.84,160.88,5180.0,160.91,160.92,160.84,160.88,5180.0
2019-07-30 14:35:00,160.9,160.98,160.76,160.77,9263.0,160.9,160.98,160.76,160.77,9263.0
2019-07-30 14:40:00,160.81,160.84,160.71,160.75,4626.0,160.81,160.84,160.71,160.75,4626.0
2019-07-30 14:45:00,160.75,160.84,160.66,160.82,5258.0,160.75,160.84,160.66,160.82,5258.0
2019-07-30 14:50:00,160.8,160.91,160.76,160.88,4714.0,160.8,160.91,160.76,160.88,4714.0
2019-07-30 14:55:00,160.87,160.9,160.76,160.76,4910.0,160.87,160.9,160.76,160.76,4910.0
2019-07-30 15:00:00,160.79,160.85,160.71,160.73,8189.0,160.79,160.85,160.71,160.73,8189.0
2019-07-30 15:05:00,160.72,160.81,160.67,160.7,4300.0,160.72,160.81,160.67,160.7,4300.0
2019-07-30 15:10:00,160.7,160.72,160.55,160.63,5829.0,160.7,160.72,160.55,160.63,5829.0
2019-07-30 15:15:00,160.6,160.77,160.6,160.65,8727.0,160.6,160.77,160.6,160.65,8727.0
2019-07-30 15:20:00,160.6,160.62,160.49,160.59,5153.0,160.6,160.62,160.49,160.59,5153.0
2019-07-30 15:25:00,160.61,160.64,160.54,160.54,11564.0,160.61,160.64,160.54,160.54,11564.0
2019-07-30 15:30:00,160.52,160.54,160.41,160.46,10615.0,160.52,160.54,160.41,160.46,10615.0
2019-07-30 15:35:00,160.44,160.45,160.25,160.35,17062.0,160.44,160.45,160.25,160.35,17062.0
2019-07-30 15:40:00,160.36,160.36,160.17,160.22,12215.0,160.36,160.36,160.17,160.22,12215.0
2019-07-30 15:45:00,160.21,160.4,160.17,160.33,20965.0,160.21,160.4,160.17,160.33,20965.0
2019-07-30 15:50:00,160.35,160.55,160.33,160.54,25190.0,160.35,160.55,160.33,160.54,25190.0
2019-07-30 15:55:00,160.51,160.6,160.34,160.56,51436.0,160.51,160.6,160.34,160.56,51436.0
2019-07-31 09:30:00,160.28,160.53,159.51,159.7,16454.0,160.28,160.53,159.51,159.7,16454.0
2019-07-31 09:35:00,159.45,160.44,159.19,160.0,9208.0,159.45,160.44,159.19,160.0,9208.0
2019-07-31 09:40:00,159.91,160.83,159.91,160.35,7000.0,159.91,160.83,159.91,160.35,7000.0
2019-07-31 09:45:00,160.39,160.72,160.0,160.71,15283.0,160.39,160.72,160.0,160.71,15283.0
2019-07-31 09:50:00,160.75,160.83,160.23,160.36,3201.0,160.75,160.83,160.23,160.36,3201.0
2019-07-31 09:55:00,160.35,160.8,160.23,160.79,17447.0,160.35,160.8,160.23,160.79,17447.0
2019-07-31 10:00:00,160.79,160.79,160.24,160.28,19606.0,160.79,160.79,160.24,160.28,19606.0
2019-07-31 10:05:00,160.28,160.4,160.16,160.16,4487.0,160.28,160.4,160.16,160.16,4487.0
2019-07-31 10:10:00,160.16,160.41,159.64,159.65,6100.0,160.16,160.41,159.64,159.65,6100.0
2019-07-31 10:15:00,159.75,159.89,159.64,159.88,2800.0,159.75,159.89,159.64,159.88,2800.0
2019-07-31 10:20:00,159.95,160.17,159.95,160.08,5913.0,159.95,160.17,159.95,160.08,5913.0
2019-07-31 10:25:00,160.11,160.14,160.0,160.13,4369.0,160.11,160.14,160.0,160.13,4369.0
2019-07-31 10:30:00,160.22,160.27,160.11,160.15,3800.0,160.22,160.27,160.11,160.15,3800.0
2019-07-31 10:35:00,160.13,160.13,159.87,160.04,2805.0,160.13,160.13,159.87,160.04,2805.0
2019-07-31 10:40:00,160.07,160.12,159.86,159.99,5078.0,160.07,160.12,159.86,159.99,5078.0
2019-07-31 10:45:00,159.99,160.29,159.99,160.16,4516.0,159.99,160.29,159.99,160.16,4516.0
2019-07-31 10:50:00,160.15,160.37,160.1,160.35,3442.0,160.15,160.37,160.1,160.35,3442.0
2019-07-31 10:55:00,160.33,160.39,160.19,160.25,6241.0,160.33,160.39,160.19,160.25,6241.0
2019-07-31 11:00:00,160.28,160.46,160.25,160.46,5309.0,160.28,160.46,160.25,160.46,5309.0
2019-07-31 11:05:00,160.48,160.5,160.38,160.38,4748.0,160.48,160.5,160.38,160.38,4748.0
2019-07-31 11:10:00,160.38,160.48,160.3,160.39,3400.0,160.38,160.48,160.3,160.39,3400.0
2019-07-31 11:15:00,160.35,160.62,160.26,160.53,4900.0,160.35,160.62,160.26,160.53,4900.0
2019-07-31 11:20:00,160.54,160.66,160.46,160.65,4819.0,160.54,160.66,160.46,160.65,4819.0
2019-07-31 11:25:00,160.7,160.71,160.65,160.69,1260.0,160.7,160.71,160.65,160.69,1260.0
2019-07-31 11:30:00,160.65,160.71,160.62,160.64,2410.0,160.65,160.71,160.62,160.64,2410.0
2019-07-31 11:35:00,160.64,160.64,160.29,160.39,2900.0,160.64,160.64,160.29,160.39,2900.0
2019-07-31 11:40:00,160.47,160.61,160.47,160.61,1563.0,160.47,160.61,160.47,160.61,1563.0
2019-07-31 11:45:00,160.66,160.67,160.53,160.61,3744.0,160.66,160.67,160.53,160.61,3744.0
2019-07-31 11:50:00,160.61,160.81,160.61,160.75,6266.0,160.61,160.81,160.61,160.75,6266.0
2019-07-31 11:55:00,160.8,160.89,160.66,160.85,18146.0,160.8,160.89,160.66,160.85,18146.0
2019-07-31 12:00:00,160.86,161.5,160.85,161.3,21877.0,160.86,161.5,160.85,161.3,21877.0
2019-07-31 12:05:00,161.32,161.4,161.22,161.25,2137.0,161.32,161.4,161.22,161.25,2137.0
2019-07-31 12:10:00,161.24,161.3,161.16,161.3,1715.0,161.24,161.3,161.16,161.3,1715.0
2019-07-31 12:15:00,161.3,161.51,161.29,161.49,4811.0,161.3,161.51,161.29,161.49,4811.0
2019-07-31 12:20:00,161.52,161.52,161.44,161.45,8146.0,161.52,161.52,161.44,161.45,8146.0
2019-07-31 12:25:00,161.43,161.43,161.19,161.23,1900.0,161.43,161.43,161.19,161.23,1900.0
2019-07-31 12:30:00,161.19,161.19,161.0,161.0,2525.0,161.19,161.19,161.0,161.0,2525.0
2019-07-31 12:35:00,161.03,161.15,161.02,161.13,7552.0,161.03,161.15,161.02,161.13,7552.0
2019-07-31 12:40:00,161.06,161.09,161.0,161.03,2659.0,161.06,161.09,161.0,161.03,2659.0
2019-07-31 12:45:00,161.12,161.13,161.07,161.07,1905.0,161.12,161.13,161.07,161.07,1905.0
2019-07-31 12:50:00,161.03,161.07,160.89,160.98,3573.0,161.03,161.07,160.89,160.98,3573.0
2019-07-31 12:55:00,161.04,161.05,161.01,161.01,1098.0,161.04,161.05,161.01,161.01,1098.0
2019-07-31 13:00:00,161.01,161.06,161.01,161.04,2300.0,161.01,161.06,161.01,161.04,2300.0
2019-07-31 13:05:00,161.01,161.14,161.01,161.12,7964.0,161.01,161.14,161.01,161.12,7964.0
2019-07-31 13:10:00,161.16,161.18,160.95,160.98,5001.0,161.16,161.18,160.95,160.98,5001.0
2019-07-31 13:15:00,160.99,161.0,160.92,160.94,3699.0,160.99,161.0,160.92,160.94,3699.0
2019-07-31 13:20:00,160.9,160.98,160.9,160.92,1200.0,160.9,160.98,160.9,160.92,1200.0
2019-07-31 13:25:00,160.95,160.95,160.84,160.9,4360.0,160.95,160.95,160.84,160.9,4360.0
2019-07-31 13:30:00,160.9,160.98,160.89,160.93,2700.0,160.9,160.98,160.89,160.93,2700.0
2019-07-31 13:35:00,160.9,160.96,160.84,160.9,6945.0,160.9,160.96,160.84,160.9,6945.0
2019-07-31 13:40:00,160.94,161.03,160.92,161.0,4202.0,160.94,161.03,160.92,161.0,4202.0
2019-07-31 13:45:00,161.0,161.0,160.88,160.92,4911.0,161.0,161.0,160.88,160.92,4911.0
2019-07-31 13:50:00,160.91,160.91,160.73,160.76,2865.0,160.91,160.91,160.73,160.76,2865.0
2019-07-31 13:55:00,160.75,160.94,160.75,160.91,5166.0,160.75,160.94,160.75,160.91,5166.0
2019-07-31 14:00:00,160.91,160.91,160.43,160.46,15218.0,160.91,160.91,160.43,160.46,15218.0
2019-07-31 14:05:00,160.57,161.01,160.53,160.75,15810.0,160.57,161.01,160.53,160.75,15810.0
2019-07-31 14:10:00,160.66,161.1,160.66,161.0,16170.0,160.66,161.1,160.66,161.0,16170.0
2019-07-31 14:15:00,160.94,160.98,160.68,160.79,4889.0,160.94,160.98,160.68,160.79,4889.0
2019-07-31 14:20:00,160.74,160.84,160.61,160.65,6442.0,160.74,160.84,160.61,160.65,6442.0
2019-07-31 14:25:00,160.73,160.85,160.73,160.75,7876.0,160.73,160.85,160.73,160.75,7876.0
2019-07-31 14:30:00,160.79,160.89,160.75,160.83,6939.0,160.79,160.89,160.75,160.83,6939.0
2019-07-31 14:35:00,160.86,160.89,160.31,160.34,27257.0,160.86,160.89,160.31,160.34,27257.0
2019-07-31 14:40:00,160.24,160.34,159.84,159.89,12187.0,160.24,160.34,159.84,159.89,12187.0
2019-07-31 14:45:00,159.82,159.82,159.01,159.1,13782.0,159.82,159.82,159.01,159.1,13782.0
2019-07-31 14:50:00,159.11,159.12,157.91,159.11,10790.0,159.11,159.12,157.91,159.11,10790.0
2019-07-31 14:55:00,159.21,159.55,159.18,159.53,6878.0,159.21,159.55,159.18,159.53,6878.0
2019-07-31 15:00:00,159.5,160.04,159.14,159.58,12429.0,159.5,160.04,159.14,159.58,12429.0
2019-07-31 15:05:00,159.68,159.94,159.58,159.67,8916.0,159.68,159.94,159.58,159.67,8916.0
2019-07-31 15:10:00,159.7,159.7,159.37,159.56,8457.0,159.7,159.7,159.37,159.56,8457.0
2019-07-31 15:15:00,159.48,159.68,159.03,159.68,10960.0,159.48,159.68,159.03,159.68,10960.0
2019-07-31 15:20:00,159.65,159.83,159.52,159.61,5550.0,159.65,159.83,159.52,159.61,5550.0
2019-07-31 15:25:00,159.66,159.85,159.66,159.84,7473.0,159.66,159.85,159.66,159.84,7473.0
2019-07-31 15:30:00,159.79,159.8,159.53,159.72,5688.0,159.79,159.8,159.53,159.72,5688.0
2019-07-31 15:35:00,159.69,159.92,159.68,159.82,10108.0,159.69,159.92,159.68,159.82,10108.0
2019-07-31 15:40:00,159.86,159.9,159.6,159.82,13697.0,159.86,159.9,159.6,159.82,13697.0
2019-07-31 15:45:00,159.86,159.87,159.51,159.56,12058.0,159.86,159.87,159.51,159.56,12058.0
2019-07-31 15:50:00,159.53,159.53,159.28,159.3,22280.0,159.53,159.53,159.28,159.3,22280.0
2019-07-31 15:55:00,159.22,159.53,159.06,159.06,54767.0,159.22,159.53,159.06,159.06,54767.0
2019-08-01 09:30:00,159.73,159.91,159.29,159.69,12180.0,159.73,159.91,159.29,159.69,12180.0
2019-08-01 09:35:00,159.56,159.77,159.0,159.33,2600.0,159.56,159.77,159.0,159.33,2600.0
2019-08-01 09:40:00,159.4,159.73,159.39,159.73,1616.0,159.4,159.73,159.39,159.73,1616.0
2019-08-01 09:45:00,159.75,159.99,159.68,159.99,4532.0,159.75,159.99,159.68,159.99,4532.0
2019-08-01 09:50:00,160.03,160.03,159.66,159.66,2257.0,160.03,160.03,159.66,159.66,2257.0
2019-08-01 09:55:00,159.63,159.85,159.62,159.81,3300.0,159.63,159.85,159.62,159.81,3300.0
2019-08-01 10:00:00,159.86,160.02,159.43,159.49,5263.0,159.86,160.02,159.43,159.49,5263.0
2019-08-01 10:05:00,159.46,159.66,159.36,159.63,5400.0,159.46,159.66,159.36,159.63,5400.0
2019-08-01 10:10:00,159.59,159.6,159.36,159.38,5201.0,159.59,159.6,159.36,159.38,5201.0
2019-08-01 10:15:00,159.37,159.68,159.37,159.55,5034.0,159.37,159.68,159.37,159.55,5034.0
2019-08-01 10:20:00,159.61,159.81,159.6,159.71,1800.0,159.61,159.81,159.6,159.71,1800.0
2019-08-01 10:25:00,159.83,160.28,159.77,160.28,3400.0,159.83,160.28,159.77,160.28,3400.0
2019-08-01 10:30:00,160.28,160.47,160.26,160.28,6043.0,160.28,160.47,160.26,160.28,6043.0
2019-08-01 10:35:00,160.26,160.26,159.98,159.98,2218.0,160.26,160.26,159.98,159.98,2218.0
2019-08-01 10:40:00,160.0,160.24,160.0,160.12,1716.0,160.0,160.24,160.0,160.12,1716.0
2019-08-01 10:45:00,160.06,160.11,160.05,160.09,1100.0,160.06,160.11,160.05,160.09,1100.0
2019-08-01 10:50:00,160.08,160.39,160.08,160.39,3932.0,160.08,160.39,160.08,160.39,3932.0
2019-08-01 10:55:00,160.39,160.39,160.17,160.22,3050.0,160.39,160.39,160.17,160.22,3050.0
2019-08-01 11:00:00,160.21,160.37,160.0,160.08,5593.0,160.21,160.37,160.0,160.08,5593.0
2019-08-01 11:05:00,160.04,160.04,159.78,159.89,2047.0,160.04,160.04,159.78,159.89,2047.0
2019-08-01 11:10:00,160.02,160.16,159.88,159.88,3597.0,160.02,160.16,159.88,159.88,3597.0
2019-08-01 11:15:00,159.95,160.2,159.76,160.2,2404.0,159.95,160.2,159.76,160.2,2404.0
2019-08-01 11:20:00,160.24,160.37,160.23,160.36,1019.0,160.24,160.37,160.23,160.36,1019.0
2019-08-01 11:25:00,160.37,160.75,160.29,160.68,10952.0,160.37,160.75,160.29,160.68,10952.0
2019-08-01 11:30:00,160.63,160.73,160.47,160.56,5882.0,160.63,160.73,160.47,160.56,5882.0
2019-08-01 11:35:00,160.51,160.59,160.45,160.56,2800.0,160.51,160.59,160.45,160.56,2800.0
2019-08-01 11:40:00,160.66,160.88,160.58,160.6,9509.0,160.66,160.88,160.58,160.6,9509.0
2019-08-01 11:45:00,160.64,160.76,160.62,160.68,1700.0,160.64,160.76,160.62,160.68,1700.0
2019-08-01 11:50:00,160.66,160.75,160.39,160.51,2501.0,160.66,160.75,160.39,160.51,2501.0
2019-08-01 11:55:00,160.57,160.66,160.34,160.41,3800.0,160.57,160.66,160.34,160.41,3800.0
2019-08-01 12:00:00,160.41,160.51,160.41,160.46,500.0,160.41,160.51,160.41,160.46,500.0
2019-08-01 12:05:00,160.59,160.66,160.45,160.49,14500.0,160.59,160.66,160.45,160.49,14500.0
2019-08-01 12:10:00,160.49,160.62,160.45,160.62,1600.0,160.49,160.62,160.45,160.62,1600.0
2019-08-01 12:15:00,160.64,160.66,160.56,160.64,3400.0,160.64,160.66,160.56,160.64,3400.0
2019-08-01 12:20:00,160.69,160.73,160.64,160.64,2710.0,160.69,160.73,160.64,160.64,2710.0
2019-08-01 12:25:00,160.67,160.77,160.64,160.67,2935.0,160.67,160.77,160.64,160.67,2935.0
2019-08-01 12:30:00,160.69,160.71,160.51,160.69,2525.0,160.69,160.71,160.51,160.69,2525.0
2019-08-01 12:35:00,160.67,160.7,160.6,160.64,1000.0,160.67,160.7,160.6,160.64,1000.0
2019-08-01 12:40:00,160.7,160.84,160.64,160.64,2100.0,160.7,160.84,160.64,160.64,2100.0
2019-08-01 12:45:00,160.65,160.77,160.6,160.6,2750.0,160.65,160.77,160.6,160.6,2750.0
2019-08-01 12:50:00,160.56,160.78,160.51,160.78,3459.0,160.56,160.78,160.51,160.78,3459.0
2019-08-01 12:55:00,160.73,160.77,160.62,160.77,2329.0,160.73,160.77,160.62,160.77,2329.0
2019-08-01 13:00:00,160.7,160.74,160.64,160.71,4701.0,160.7,160.74,160.64,160.71,4701.0
2019-08-01 13:05:00,160.73,160.79,160.63,160.63,2792.0,160.73,160.79,160.63,160.63,2792.0
2019-08-01 13:10:00,160.66,160.68,160.65,160.66,400.0,160.66,160.68,160.65,160.66,400.0
2019-08-01 13:15:00,160.67,160.78,160.67,160.77,4637.0,160.67,160.78,160.67,160.77,4637.0
2019-08-01 13:20:00,160.73,160.8,160.67,160.74,4838.0,160.73,160.8,160.67,160.74,4838.0
2019-08-01 13:25:00,160.76,160.76,159.3,159.38,8894.0,160.76,160.76,159.3,159.38,8894.0
2019-08-01 13:30:00,159.4,159.89,159.33,159.42,3959.0,159.4,159.89,159.33,159.42,3959.0
2019-08-01 13:35:00,159.42,159.54,158.98,158.99,3432.0,159.42,159.54,158.98,158.99,3432.0
2019-08-01 13:40:00,159.14,159.51,158.75,158.83,4548.0,159.14,159.51,158.75,158.83,4548.0
2019-08-01 13:45:00,158.95,159.09,158.53,158.94,6812.0,158.95,159.09,158.53,158.94,6812.0
2019-08-01 13:50:00,158.93,159.03,158.42,158.52,4600.0,158.93,159.03,158.42,158.52,4600.0
2019-08-01 13:55:00,158.39,158.97,158.35,158.89,3241.0,158.39,158.97,158.35,158.89,3241.0
2019-08-01 14:00:00,158.82,158.82,158.29,158.3,3305.0,158.82,158.82,158.29,158.3,3305.0
2019-08-01 14:05:00,158.38,158.48,158.0,158.11,9773.0,158.38,158.48,158.0,158.11,9773.0
2019-08-01 14:10:00,158.11,158.11,157.66,157.91,11620.0,158.11,158.11,157.66,157.91,11620.0
2019-08-01 14:15:00,158.06,158.08,157.78,157.97,9064.0,158.06,158.08,157.78,157.97,9064.0
2019-08-01 14:20:00,157.97,157.97,157.28,157.53,3864.0,157.97,157.97,157.28,157.53,3864.0
2019-08-01 14:25:00,157.61,157.83,157.49,157.83,6304.0,157.61,157.83,157.49,157.83,6304.0
2019-08-01 14:30:00,157.75,157.86,157.32,157.56,1882.0,157.75,157.86,157.32,157.56,1882.0
2019-08-01 14:35:00,157.68,157.78,157.56,157.56,2200.0,157.68,157.78,157.56,157.56,2200.0
2019-08-01 14:40:00,157.59,157.74,157.37,157.46,2100.0,157.59,157.74,157.37,157.46,2100.0
2019-08-01 14:45:00,157.44,158.25,157.44,158.25,1625.0,157.44,158.25,157.44,158.25,1625.0
2019-08-01 14:50:00,158.23,158.42,158.14,158.2,2991.0,158.23,158.42,158.14,158.2,2991.0
2019-08-01 14:55:00,158.27,158.28,158.03,158.11,1697.0,158.27,158.28,158.03,158.11,1697.0
2019-08-01 15:00:00,158.33,158.34,158.05,158.17,2900.0,158.33,158.34,158.05,158.17,2900.0
2019-08-01 15:05:00,158.37,158.37,158.08,158.24,2845.0,158.37,158.37,158.08,158.24,2845.0
2019-08-01 15:10:00,158.16,158.32,158.06,158.26,2415.0,158.16,158.32,158.06,158.26,2415.0
2019-08-01 15:15:00,158.31,158.82,158.29,158.82,4146.0,158.31,158.82,158.29,158.82,4146.0
2019-08-01 15:20:00,158.75,158.89,158.65,158.88,6528.0,158.75,158.89,158.65,158.88,6528.0
2019-08-01 15:25:00,158.81,158.86,158.6,158.73,5505.0,158.81,158.86,158.6,158.73,5505.0
2019-08-01 15:30:00,158.64,158.76,158.38,158.42,7114.0,158.64,158.76,158.38,158.42,7114.0
2019-08-01 15:35:00,158.48,158.82,158.41,158.74,7333.0,158.48,158.82,158.41,158.74,7333.0
2019-08-01 15:40:00,158.75,158.76,158.5,158.53,9283.0,158.75,158.76,158.5,158.53,9283.0
2019-08-01 15:45:00,158.53,158.75,158.31,158.31,7599.0,158.53,158.75,158.31,158.31,7599.0
2019-08-01 15:50:00,158.16,158.4,158.02,158.04,15534.0,158.16,158.4,158.02,158.04,15534.0
2019-08-01 15:55:00,158.04,158.49,158.04,158.2,47314.0,158.04,158.49,158.04,158.2,47314.0
2019-08-02 09:30:00,157.97,157.97,157.03,157.36,6582.0,157.97,157.97,157.03,157.36,6582.0
2019-08-02 09:35:00,157.3,157.92,157.07,157.65,6603.0,157.3,157.92,157.07,157.65,6603.0
2019-08-02 09:40:00,157.78,157.83,157.43,157.5,4011.0,157.78,157.83,157.43,157.5,4011.0
2019-08-02 09:45:00,157.46,157.53,156.9,156.92,8043.0,157.46,157.53,156.9,156.92,8043.0
2019-08-02 09:50:00,157.08,157.22,156.81,157.11,4216.0,157.08,157.22,156.81,157.11,4216.0
2019-08-02 09:55:00,157.24,157.26,156.9,157.15,2727.0,157.24,157.26,156.9,157.15,2727.0
2019-08-02 10:00:00,157.16,157.44,156.85,156.85,4198.0,157.16,157.44,156.85,156.85,4198.0
2019-08-02 10:05:00,156.97,156.97,156.73,156.75,4394.0,156.97,156.97,156.73,156.75,4394.0
2019-08-02 10:10:00,156.71,156.86,156.5,156.8,3974.0,156.71,156.86,156.5,156.8,3974.0
2019-08-02 10:15:00,156.86,157.27,156.8,156.87,4539.0,156.86,157.27,156.8,156.87,4539.0
2019-08-02 10:20:00,156.88,156.95,156.64,156.86,2976.0,156.88,156.95,156.64,156.86,2976.0
2019-08-02 10:25:00,156.93,156.97,156.6,156.69,7610.0,156.93,156.97,156.6,156.69,7610.0
2019-08-02 10:30:00,156.68,156.68,155.76,156.05,16482.0,156.68,156.68,155.76,156.05,16482.0
2019-08-02 10:35:00,156.05,156.15,155.71,155.94,15466.0,156.05,156.15,155.71,155.94,15466.0
2019-08-02 10:40:00,155.85,155.99,155.67,155.96,5900.0,155.85,155.99,155.67,155.96,5900.0
2019-08-02 10:45:00,155.97,156.16,155.92,156.16,4036.0,155.97,156.16,155.92,156.16,4036.0
2019-08-02 10:50:00,156.09,156.15,155.84,156.15,20694.0,156.09,156.15,155.84,156.15,20694.0
2019-08-02 10:55:00,156.15,156.66,156.15,156.46,5594.0,156.15,156.66,156.15,156.46,5594.0
2019-08-02 11:00:00,156.39,156.42,156.17,156.17,4122.0,156.39,156.42,156.17,156.17,4122.0
2019-08-02 11:05:00,156.18,156.47,156.18,156.46,5403.0,156.18,156.47,156.18,156.46,5403.0
2019-08-02 11:10:00,156.51,156.65,156.44,156.49,4021.0,156.51,156.65,156.44,156.49,4021.0
2019-08-02 11:15:00,156.49,156.93,156.49,156.87,3050.0,156.49,156.93,156.49,156.87,3050.0
2019-08-02 11:20:00,156.77,156.77,156.62,156.7,3146.0,156.77,156.77,156.62,156.7,3146.0
2019-08-02 11:25:00,156.74,156.88,156.68,156.74,4193.0,156.74,156.88,156.68,156.74,4193.0
2019-08-02 11:30:00,156.79,157.03,156.79,156.94,3966.0,156.79,157.03,156.79,156.94,3966.0
2019-08-02 11:35:00,156.86,157.01,156.86,156.97,14700.0,156.86,157.01,156.86,156.97,14700.0
2019-08-02 11:40:00,156.93,157.31,156.9,157.21,3823.0,156.93,157.31,156.9,157.21,3823.0
2019-08-02 11:45:00,157.16,157.43,157.08,157.43,3450.0,157.16,157.43,157.08,157.43,3450.0
2019-08-02 11:50:00,157.52,157.56,157.14,157.36,6017.0,157.52,157.56,157.14,157.36,6017.0
2019-08-02 11:55:00,157.54,157.64,157.46,157.64,3794.0,157.54,157.64,157.46,157.64,3794.0
2019-08-02 12:00:00,157.66,157.76,157.5,157.66,4601.0,157.66,157.76,157.5,157.66,4601.0
2019-08-02 12:05:00,157.66,157.76,157.58,157.72,4517.0,157.66,157.76,157.58,157.72,4517.0
2019-08-02 12:10:00,157.78,157.8,157.51,157.59,8970.0,157.78,157.8,157.51,157.59,8970.0
2019-08-02 12:15:00,157.7,157.87,157.48,157.55,6586.0,157.7,157.87,157.48,157.55,6586.0
2019-08-02 12:20:00,157.55,157.55,157.3,157.3,10700.0,157.55,157.55,157.3,157.3,10700.0
2019-08-02 12:25:00,157.44,157.53,157.33,157.48,3401.0,157.44,157.53,157.33,157.48,3401.0
2019-08-02 12:30:00,157.53,157.53,157.31,157.31,1851.0,157.53,157.53,157.31,157.31,1851.0
2019-08-02 12:35:00,157.34,157.35,157.22,157.25,1358.0,157.34,157.35,157.22,157.25,1358.0
2019-08-02 12:40:00,157.22,157.25,157.07,157.21,4572.0,157.22,157.25,157.07,157.21,4572.0
2019-08-02 12:45:00,157.16,157.16,156.94,156.94,2831.0,157.16,157.16,156.94,156.94,2831.0
2019-08-02 12:50:00,156.92,157.12,156.83,156.88,5959.0,156.92,157.12,156.83,156.88,5959.0
2019-08-02 12:55:00,156.9,156.9,156.66,156.66,1547.0,156.9,156.9,156.66,156.66,1547.0
2019-08-02 13:00:00,156.68,156.68,156.46,156.64,1659.0,156.68,156.68,156.46,156.64,1659.0
2019-08-02 13:05:00,156.58,156.58,156.24,156.31,1700.0,156.58,156.58,156.24,156.31,1700.0
2019-08-02 13:10:00,156.42,156.42,156.25,156.25,4608.0,156.42,156.42,156.25,156.25,4608.0
2019-08-02 13:15:00,156.25,156.4,156.23,156.36,1941.0,156.25,156.4,156.23,156.36,1941.0
2019-08-02 13:20:00,156.3,156.59,156.3,156.48,2944.0,156.3,156.59,156.3,156.48,2944.0
2019-08-02 13:25:00,156.53,156.54,156.42,156.53,2852.0,156.53,156.54,156.42,156.53,2852.0
2019-08-02 13:30:00,156.44,156.47,156.36,156.36,2843.0,156.44,156.47,156.36,156.36,2843.0
2019-08-02 13:35:00,156.32,156.51,156.32,156.5,1871.0,156.32,156.51,156.32,156.5,1871.0
2019-08-02 13:40:00,156.47,156.67,156.42,156.52,4432.0,156.47,156.67,156.42,156.52,4432.0
2019-08-02 13:45:00,156.55,156.69,156.24,156.25,3348.0,156.55,156.69,156.24,156.25,3348.0
2019-08-02 13:50:00,156.28,156.34,156.09,156.29,4924.0,156.28,156.34,156.09,156.29,4924.0
2019-08-02 13:55:00,156.32,156.58,156.31,156.47,4153.0,156.32,156.58,156.31,156.47,4153.0
2019-08-02 14:00:00,156.43,156.62,156.27,156.62,2914.0,156.43,156.62,156.27,156.62,2914.0
2019-08-02 14:05:00,156.69,156.88,156.61,156.81,3603.0,156.69,156.88,156.61,156.81,3603.0
2019-08-02 14:10:00,156.87,156.97,156.82,156.97,1449.0,156.87,156.97,156.82,156.97,1449.0
2019-08-02 14:15:00,156.95,156.99,156.74,156.82,3010.0,156.95,156.99,156.74,156.82,3010.0
2019-08-02 14:20:00,156.83,157.22,156.83,157.12,3100.0,156.83,157.22,156.83,157.12,3100.0
2019-08-02 14:25:00,157.15,157.26,156.95,157.05,2311.0,157.15,157.26,156.95,157.05,2311.0
2019-08-02 14:30:00,157.03,157.11,156.74,156.74,7962.0,157.03,157.11,156.74,156.74,7962.0
2019-08-02 14:35:00,156.76,156.76,156.56,156.62,14011.0,156.76,156.76,156.56,156.62,14011.0
2019-08-02 14:40:00,156.56,156.62,156.53,156.57,5300.0,156.56,156.62,156.53,156.57,5300.0
2019-08-02 14:45:00,156.57,156.66,156.34,156.46,7709.0,156.57,156.66,156.34,156.46,7709.0
2019-08-02 14:50:00,156.49,156.52,156.34,156.43,2565.0,156.49,156.52,156.34,156.43,2565.0
2019-08-02 14:55:00,156.39,156.52,156.23,156.52,8397.0,156.39,156.52,156.23,156.52,8397.0
2019-08-02 15:00:00,156.47,156.64,156.46,156.52,8553.0,156.47,156.64,156.46,156.52,8553.0
2019-08-02 15:05:00,156.55,156.63,156.38,156.53,7548.0,156.55,156.63,156.38,156.53,7548.0
2019-08-02 15:10:00,156.5,156.53,156.37,156.4,3742.0,156.5,156.53,156.37,156.4,3742.0
2019-08-02 15:15:00,156.4,156.51,156.34,156.34,9020.0,156.4,156.51,156.34,156.34,9020.0
2019-08-02 15:20:00,156.38,156.92,156.38,156.76,7596.0,156.38,156.92,156.38,156.76,7596.0
2019-08-02 15:25:00,156.81,157.03,156.77,156.95,8612.0,156.81,157.03,156.77,156.95,8612.0
2019-08-02 15:30:00,156.92,157.03,156.8,156.81,11796.0,156.92,157.03,156.8,156.81,11796.0
2019-08-02 15:35:00,156.86,157.45,156.81,157.13,28294.0,156.86,157.45,156.81,157.13,28294.0
2019-08-02 15:40:00,157.17,157.2,156.94,157.02,12963.0,157.17,157.2,156.94,157.02,12963.0
2019-08-02 15:45:00,157.09,157.09,156.9,156.91,12142.0,157.09,157.09,156.9,156.91,12142.0
2019-08-02 15:50:00,156.91,156.91,156.65,156.65,18238.0,156.91,156.91,156.65,156.65,18238.0
2019-08-02 15:55:00,156.7,157.25,156.7,157.14,73144.0,156.7,157.25,156.7,157.14,73144.0
2019-08-05 09:30:00,155.17,155.17,151.11,153.57,15482.0,155.17,155.17,151.11,153.57,15482.0
2019-08-05 09:35:00,153.76,154.74,153.76,154.1,2015.0,153.76,154.74,153.76,154.1,2015.0
2019-08-05 09:40:00,154.08,154.82,154.08,154.82,990.0,154.08,154.82,154.08,154.82,990.0
2019-08-05 09:45:00,154.68,154.7,153.98,154.0,3533.0,154.68,154.7,153.98,154.0,3533.0
2019-08-05 09:50:00,153.9,154.27,153.89,154.21,2865.0,153.9,154.27,153.89,154.21,2865.0
2019-08-05 09:55:00,154.17,154.69,154.16,154.62,4739.0,154.17,154.69,154.16,154.62,4739.0
2019-08-05 10:00:00,154.52,154.61,154.08,154.08,7361.0,154.52,154.61,154.08,154.08,7361.0
2019-08-05 10:05:00,154.13,154.31,153.83,153.86,4814.0,154.13,154.31,153.83,153.86,4814.0
2019-08-05 10:10:00,153.74,154.0,153.51,153.78,2962.0,153.74,154.0,153.51,153.78,2962.0
2019-08-05 10:15:00,153.71,153.85,153.23,153.23,8463.0,153.71,153.85,153.23,153.23,8463.0
2019-08-05 10:20:00,153.06,153.51,152.96,153.42,6226.0,153.06,153.51,152.96,153.42,6226.0
2019-08-05 10:25:00,153.35,153.87,153.34,153.86,5816.0,153.35,153.87,153.34,153.86,5816.0
2019-08-05 10:30:00,153.75,153.95,153.6,153.63,6000.0,153.75,153.95,153.6,153.63,6000.0
2019-08-05 10:35:00,153.61,153.85,153.53,153.62,3570.0,153.61,153.85,153.53,153.62,3570.0
2019-08-05 10:40:00,153.66,153.67,153.23,153.4,5500.0,153.66,153.67,153.23,153.4,5500.0
2019-08-05 10:45:00,153.4,153.47,153.15,153.47,4002.0,153.4,153.47,153.15,153.47,4002.0
2019-08-05 10:50:00,153.39,153.62,153.28,153.5,2860.0,153.39,153.62,153.28,153.5,2860.0
2019-08-05 10:55:00,153.48,153.59,153.4,153.55,4800.0,153.48,153.59,153.4,153.55,4800.0
2019-08-05 11:00:00,153.5,153.51,153.16,153.46,10166.0,153.5,153.51,153.16,153.46,10166.0
2019-08-05 11:05:00,153.56,153.65,153.46,153.46,3239.0,153.56,153.65,153.46,153.46,3239.0
2019-08-05 11:10:00,153.43,154.12,153.43,154.05,2351.0,153.43,154.12,153.43,154.05,2351.0
2019-08-05 11:15:00,153.82,154.12,153.82,154.03,2366.0,153.82,154.12,153.82,154.03,2366.0
2019-08-05 11:20:00,154.11,154.17,153.89,153.89,4200.0,154.11,154.17,153.89,153.89,4200.0
2019-08-05 11:25:00,153.91,153.94,153.72,153.75,3181.0,153.91,153.94,153.72,153.75,3181.0
2019-08-05 11:30:00,153.8,153.8,153.45,153.45,4268.0,153.8,153.8,153.45,153.45,4268.0
2019-08-05 11:35:00,153.39,153.58,153.31,153.31,6647.0,153.39,153.58,153.31,153.31,6647.0
2019-08-05 11:40:00,153.35,153.6,153.32,153.47,3328.0,153.35,153.6,153.32,153.47,3328.0
2019-08-05 11:45:00,153.51,153.74,153.51,153.68,4058.0,153.51,153.74,153.51,153.68,4058.0
2019-08-05 11:50:00,153.74,153.74,153.53,153.63,3500.0,153.74,153.74,153.53,153.63,3500.0
2019-08-05 11:55:00,153.67,153.67,153.21,153.22,2000.0,153.67,153.67,153.21,153.22,2000.0
2019-08-05 12:00:00,153.2,153.24,152.89,153.04,3300.0,153.2,153.24,152.89,153.04,3300.0
2019-08-05 12:05:00,153.06,153.11,152.89,152.92,18050.0,153.06,153.11,152.89,152.92,18050.0
2019-08-05 12:10:00,152.98,152.98,152.84,152.94,3745.0,152.98,152.98,152.84,152.94,3745.0
2019-08-05 12:15:00,153.05,153.11,152.88,152.96,3035.0,153.05,153.11,152.88,152.96,3035.0
2019-08-05 12:20:00,152.97,153.08,152.9,152.92,3307.0,152.97,153.08,152.9,152.92,3307.0
2019-08-05 12:25:00,152.91,152.91,152.4,152.44,11021.0,152.91,152.91,152.4,152.44,11021.0
2019-08-05 12:30:00,152.52,152.83,152.46,152.83,2701.0,152.52,152.83,152.46,152.83,2701.0
2019-08-05 12:35:00,152.7,152.93,152.6,152.65,3320.0,152.7,152.93,152.6,152.65,3320.0
2019-08-05 12:40:00,152.7,152.73,152.32,152.42,3199.0,152.7,152.73,152.32,152.42,3199.0
2019-08-05 12:45:00,152.34,152.49,152.16,152.19,4322.0,152.34,152.49,152.16,152.19,4322.0
2019-08-05 12:50:00,152.25,152.59,152.25,152.26,4060.0,152.25,152.59,152.25,152.26,4060.0
2019-08-05 12:55:00,152.24,152.38,152.11,152.17,3550.0,152.24,152.38,152.11,152.17,3550.0
2019-08-05 13:00:00,152.15,152.62,152.12,152.53,2649.0,152.15,152.62,152.12,152.53,2649.0
2019-08-05 13:05:00,152.61,152.73,152.56,152.56,2501.0,152.61,152.73,152.56,152.56,2501.0
2019-08-05 13:10:00,152.75,152.8,152.65,152.65,2010.0,152.75,152.8,152.65,152.65,2010.0
2019-08-05 13:15:00,152.74,152.85,152.55,152.65,1500.0,152.74,152.85,152.55,152.65,1500.0
2019-08-05 13:20:00,152.66,152.77,152.52,152.63,3725.0,152.66,152.77,152.52,152.63,3725.0
2019-08-05 13:25:00,152.6,152.64,152.43,152.43,2854.0,152.6,152.64,152.43,152.43,2854.0
2019-08-05 13:30:00,152.5,152.72,152.45,152.72,9433.0,152.5,152.72,152.45,152.72,9433.0
2019-08-05 13:35:00,152.83,152.99,152.79,152.95,3500.0,152.83,152.99,152.79,152.95,3500.0
2019-08-05 13:40:00,152.98,152.98,152.27,152.33,11293.0,152.98,152.98,152.27,152.33,11293.0
2019-08-05 13:45:00,152.23,152.26,152.15,152.2,3900.0,152.23,152.26,152.15,152.2,3900.0
2019-08-05 13:50:00,152.21,152.31,152.07,152.29,4756.0,152.21,152.31,152.07,152.29,4756.0
2019-08-05 13:55:00,152.32,152.36,152.14,152.14,7031.0,152.32,152.36,152.14,152.14,7031.0
2019-08-05 14:00:00,152.23,152.25,152.09,152.17,4846.0,152.23,152.25,152.09,152.17,4846.0
2019-08-05 14:05:00,152.17,152.28,152.02,152.04,3295.0,152.17,152.28,152.02,152.04,3295.0
2019-08-05 14:10:00,152.0,152.09,151.95,152.03,2102.0,152.0,152.09,151.95,152.03,2102.0
2019-08-05 14:15:00,151.9,152.06,151.87,152.06,12730.0,151.9,152.06,151.87,152.06,12730.0
2019-08-05 14:20:00,152.11,152.18,151.76,151.93,6055.0,152.11,152.18,151.76,151.93,6055.0
2019-08-05 14:25:00,151.9,151.92,151.39,151.51,6045.0,151.9,151.92,151.39,151.51,6045.0
2019-08-05 14:30:00,151.56,151.56,151.32,151.4,1671.0,151.56,151.56,151.32,151.4,1671.0
2019-08-05 14:35:00,151.54,151.64,151.29,151.29,5849.0,151.54,151.64,151.29,151.29,5849.0
2019-08-05 14:40:00,151.34,151.34,150.93,150.93,10492.0,151.34,151.34,150.93,150.93,10492.0
2019-08-05 14:45:00,150.88,151.36,150.85,151.22,9400.0,150.88,151.36,150.85,151.22,9400.0
2019-08-05 14:50:00,151.12,151.41,151.12,151.16,13127.0,151.12,151.41,151.12,151.16,13127.0
2019-08-05 14:55:00,151.06,151.29,151.0,151.23,6061.0,151.06,151.29,151.0,151.23,6061.0
2019-08-05 15:00:00,151.36,151.49,150.81,150.81,7577.0,151.36,151.49,150.81,150.81,7577.0
2019-08-05 15:05:00,150.88,150.97,150.67,150.77,8661.0,150.88,150.97,150.67,150.77,8661.0
2019-08-05 15:10:00,150.84,151.55,150.76,151.45,6485.0,150.84,151.55,150.76,151.45,6485.0
2019-08-05 15:15:00,151.42,151.73,150.97,151.69,15482.0,151.42,151.73,150.97,151.69,15482.0
2019-08-05 15:20:00,151.74,151.83,151.49,151.56,5202.0,151.74,151.83,151.49,151.56,5202.0
2019-08-05 15:25:00,151.59,151.9,151.48,151.55,10527.0,151.59,151.9,151.48,151.55,10527.0
2019-08-05 15:30:00,151.42,151.84,151.08,151.74,18695.0,151.42,151.84,151.08,151.74,18695.0
2019-08-05 15:35:00,151.7,152.23,151.62,152.04,11412.0,151.7,152.23,151.62,152.04,11412.0
2019-08-05 15:40:00,152.09,152.37,151.97,152.21,516099.0,152.09,152.37,151.97,152.21,516099.0
2019-08-05 15:45:00,152.19,152.42,151.75,152.03,26752.0,152.19,152.42,151.75,152.03,26752.0
2019-08-05 15:50:00,152.0,152.07,151.39,151.8,35682.0,152.0,152.07,151.39,151.8,35682.0
2019-08-05 15:55:00,151.91,152.1,151.72,151.8,54050.0,151.91,152.1,151.72,151.8,54050.0
2019-08-06 09:30:00,152.66,154.18,151.85,152.88,12630.0,152.66,154.18,151.85,152.88,12630.0
2019-08-06 09:35:00,152.85,152.94,152.02,152.3,9658.0,152.85,152.94,152.02,152.3,9658.0
2019-08-06 09:40:00,152.51,153.6,152.51,153.6,4894.0,152.51,153.6,152.51,153.6,4894.0
2019-08-06 09:45:00,153.53,153.54,152.82,153.3,10674.0,153.53,153.54,152.82,153.3,10674.0
2019-08-06 09:50:00,153.34,153.44,153.07,153.09,3360.0,153.34,153.44,153.07,153.09,3360.0
2019-08-06 09:55:00,153.03,153.8,153.03,153.77,12459.0,153.03,153.8,153.03,153.77,12459.0
2019-08-06 10:00:00,153.78,154.08,153.64,153.81,12568.0,153.78,154.08,153.64,153.81,12568.0
2019-08-06 10:05:00,153.77,153.95,153.68,153.68,2600.0,153.77,153.95,153.68,153.68,2600.0
2019-08-06 10:10:00,153.49,153.6,153.24,153.34,3350.0,153.49,153.6,153.24,153.34,3350.0
2019-08-06 10:15:00,153.28,153.28,152.88,152.99,5100.0,153.28,153.28,152.88,152.99,5100.0
2019-08-06 10:20:00,153.03,153.25,152.89,153.18,5200.0,153.03,153.25,152.89,153.18,5200.0
2019-08-06 10:25:00,153.29,153.54,153.29,153.36,1732.0,153.29,153.54,153.29,153.36,1732.0
2019-08-06 10:30:00,153.25,153.64,153.23,153.44,3441.0,153.25,153.64,153.23,153.44,3441.0
2019-08-06 10:35:00,153.45,153.75,153.31,153.75,1801.0,153.45,153.75,153.31,153.75,1801.0
2019-08-06 10:40:00,153.79,153.94,153.73,153.77,3320.0,153.79,153.94,153.73,153.77,3320.0
2019-08-06 10:45:00,153.63,153.63,153.31,153.31,1502.0,153.63,153.63,153.31,153.31,1502.0
2019-08-06 10:50:00,153.05,153.26,153.03,153.05,8835.0,153.05,153.26,153.03,153.05,8835.0
2019-08-06 10:55:00,152.95,153.14,152.92,152.92,2000.0,152.95,153.14,152.92,152.92,2000.0
2019-08-06 11:00:00,152.95,152.98,152.8,152.87,7901.0,152.95,152.98,152.8,152.87,7901.0
2019-08-06 11:05:00,152.9,153.18,152.89,153.03,14176.0,152.9,153.18,152.89,153.03,14176.0
2019-08-06 11:10:00,152.94,153.09,152.89,152.94,4700.0,152.94,153.09,152.89,152.94,4700.0
2019-08-06 11:15:00,152.93,153.03,152.76,152.76,1421.0,152.93,153.03,152.76,152.76,1421.0
2019-08-06 11:20:00,152.82,153.34,152.75,153.34,3126.0,152.82,153.34,152.75,153.34,3126.0
2019-08-06 11:25:00,153.29,153.36,153.12,153.3,4940.0,153.29,153.36,153.12,153.3,4940.0
2019-08-06 11:30:00,153.36,153.42,152.99,153.1,2763.0,153.36,153.42,152.99,153.1,2763.0
2019-08-06 11:35:00,153.2,153.28,152.98,153.14,1793.0,153.2,153.28,152.98,153.14,1793.0
2019-08-06 11:40:00,153.25,153.33,153.24,153.31,1150.0,153.25,153.33,153.24,153.31,1150.0
2019-08-06 11:45:00,153.3,153.69,153.25,153.69,13010.0,153.3,153.69,153.25,153.69,13010.0
2019-08-06 11:50:00,153.72,153.73,153.4,153.43,2600.0,153.72,153.73,153.4,153.43,2600.0
2019-08-06 11:55:00,153.4,153.71,153.4,153.64,2484.0,153.4,153.71,153.4,153.64,2484.0
2019-08-06 12:00:00,153.79,154.06,153.7,153.71,1200.0,153.79,154.06,153.7,153.71,1200.0
2019-08-06 12:05:00,153.58,153.61,153.49,153.61,1766.0,153.58,153.61,153.49,153.61,1766.0
2019-08-06 12:10:00,153.66,153.79,153.43,153.73,2918.0,153.66,153.79,153.43,153.73,2918.0
2019-08-06 12:15:00,153.69,153.69,153.54,153.58,1700.0,153.69,153.69,153.54,153.58,1700.0
2019-08-06 12:20:00,153.57,153.58,153.4,153.45,2281.0,153.57,153.58,153.4,153.45,2281.0
2019-08-06 12:25:00,153.45,153.49,153.35,153.45,3500.0,153.45,153.49,153.35,153.45,3500.0
2019-08-06 12:30:00,153.45,153.62,153.39,153.58,2000.0,153.45,153.62,153.39,153.58,2000.0
2019-08-06 12:35:00,153.65,153.7,153.56,153.68,1500.0,153.65,153.7,153.56,153.68,1500.0
2019-08-06 12:40:00,153.65,153.72,153.61,153.61,1600.0,153.65,153.72,153.61,153.61,1600.0
2019-08-06 12:45:00,153.67,153.69,153.45,153.45,2831.0,153.67,153.69,153.45,153.45,2831.0
2019-08-06 12:50:00,153.44,153.48,153.36,153.48,1265.0,153.44,153.48,153.36,153.48,1265.0
2019-08-06 12:55:00,153.45,153.53,153.3,153.37,5889.0,153.45,153.53,153.3,153.37,5889.0
2019-08-06 13:00:00,153.43,153.73,153.43,153.72,10003.0,153.43,153.73,153.43,153.72,10003.0
2019-08-06 13:05:00,153.74,153.78,153.61,153.75,12923.0,153.74,153.78,153.61,153.75,12923.0
2019-08-06 13:10:00,153.72,153.75,153.66,153.73,2500.0,153.72,153.75,153.66,153.73,2500.0
2019-08-06 13:15:00,153.76,153.86,153.66,153.74,1900.0,153.76,153.86,153.66,153.74,1900.0
2019-08-06 13:20:00,153.8,153.91,153.78,153.85,1508.0,153.8,153.91,153.78,153.85,1508.0
2019-08-06 13:25:00,153.98,154.09,153.81,153.81,2000.0,153.98,154.09,153.81,153.81,2000.0
2019-08-06 13:30:00,153.91,153.97,153.79,153.95,1817.0,153.91,153.97,153.79,153.95,1817.0
2019-08-06 13:35:00,153.95,154.04,153.94,154.04,1420.0,153.95,154.04,153.94,154.04,1420.0
2019-08-06 13:40:00,154.06,154.11,153.95,154.03,2943.0,154.06,154.11,153.95,154.03,2943.0
2019-08-06 13:45:00,154.02,154.13,154.01,154.13,1100.0,154.02,154.13,154.01,154.13,1100.0
2019-08-06 13:50:00,154.16,154.21,154.02,154.16,1834.0,154.16,154.21,154.02,154.16,1834.0
2019-08-06 13:55:00,154.12,154.12,154.0,154.03,1700.0,154.12,154.12,154.0,154.03,1700.0
2019-08-06 14:00:00,154.02,154.07,153.84,153.84,3305.0,154.02,154.07,153.84,153.84,3305.0
2019-08-06 14:05:00,153.83,153.93,153.73,153.73,2011.0,153.83,153.93,153.73,153.73,2011.0
2019-08-06 14:10:00,153.78,154.01,153.78,154.01,1200.0,153.78,154.01,153.78,154.01,1200.0
2019-08-06 14:15:00,154.16,154.39,154.16,154.39,1179.0,154.16,154.39,154.16,154.39,1179.0
2019-08-06 14:20:00,154.45,154.45,154.27,154.32,2015.0,154.45,154.45,154.27,154.32,2015.0
2019-08-06 14:25:00,154.34,154.51,154.34,154.38,1400.0,154.34,154.51,154.34,154.38,1400.0
2019-08-06 14:30:00,154.41,154.57,154.39,154.47,11266.0,154.41,154.57,154.39,154.47,11266.0
2019-08-06 14:35:00,154.39,154.46,154.34,154.37,2766.0,154.39,154.46,154.34,154.37,2766.0
2019-08-06 14:40:00,154.36,154.5,154.29,154.48,2500.0,154.36,154.5,154.29,154.48,2500.0
2019-08-06 14:45:00,154.44,154.49,154.31,154.32,8817.0,154.44,154.49,154.31,154.32,8817.0
2019-08-06 14:50:00,154.33,154.43,154.19,154.26,3836.0,154.33,154.43,154.19,154.26,3836.0
2019-08-06 14:55:00,154.22,154.36,154.21,154.26,2876.0,154.22,154.36,154.21,154.26,2876.0
2019-08-06 15:00:00,154.26,154.38,154.16,154.34,6355.0,154.26,154.38,154.16,154.34,6355.0
2019-08-06 15:05:00,154.34,154.45,154.28,154.3,2621.0,154.34,154.45,154.28,154.3,2621.0
2019-08-06 15:10:00,154.27,154.5,154.14,154.47,4615.0,154.27,154.5,154.14,154.47,4615.0
2019-08-06 15:15:00,154.5,154.54,154.42,154.48,5455.0,154.5,154.54,154.42,154.48,5455.0
2019-08-06 15:20:00,154.47,154.59,154.47,154.57,8318.0,154.47,154.59,154.47,154.57,8318.0
2019-08-06 15:25:00,154.61,154.62,154.35,154.53,4900.0,154.61,154.62,154.35,154.53,4900.0
2019-08-06 15:30:00,154.51,154.52,154.33,154.37,7294.0,154.51,154.52,154.33,154.37,7294.0
2019-08-06 15:35:00,154.44,154.66,154.44,154.64,3200.0,154.44,154.66,154.44,154.64,3200.0
2019-08-06 15:40:00,154.63,154.68,154.57,154.68,18569.0,154.63,154.68,154.57,154.68,18569.0
2019-08-06 15:45:00,154.64,154.72,154.52,154.67,19158.0,154.64,154.72,154.52,154.67,19158.0
2019-08-06 15:50:00,154.67,154.81,154.57,154.7,58736.0,154.67,154.81,154.57,154.7,58736.0
2019-08-06 15:55:00,154.74,154.79,154.39,154.47,64304.0,154.74,154.79,154.39,154.47,64304.0
2019-08-07 09:30:00,152.99,155.72,152.61,152.71,9137.0,152.99,155.72,152.61,152.71,9137.0
2019-08-07 09:35:00,153.69,154.31,153.26,153.26,1683.0,153.69,154.31,153.26,153.26,1683.0
2019-08-07 09:40:00,153.41,153.42,151.83,151.83,5170.0,153.41,153.42,151.83,151.83,5170.0
2019-08-07 09:45:00,152.0,152.22,151.27,151.97,7217.0,152.0,152.22,151.27,151.97,7217.0
2019-08-07 09:50:00,151.57,152.1,151.44,152.1,4199.0,151.57,152.1,151.44,152.1,4199.0
2019-08-07 09:55:00,151.95,152.36,151.81,152.33,5967.0,151.95,152.36,151.81,152.33,5967.0
2019-08-07 10:00:00,152.26,152.7,152.06,152.53,6000.0,152.26,152.7,152.06,152.53,6000.0
2019-08-07 10:05:00,152.43,153.14,152.41,153.14,4700.0,152.43,153.14,152.41,153.14,4700.0
2019-08-07 10:10:00,153.21,153.29,152.86,152.89,4933.0,153.21,153.29,152.86,152.89,4933.0
2019-08-07 10:15:00,152.9,153.56,152.9,153.46,3004.0,152.9,153.56,152.9,153.46,3004.0
2019-08-07 10:20:00,153.37,153.37,153.12,153.17,2712.0,153.37,153.37,153.12,153.17,2712.0
2019-08-07 10:25:00,153.35,153.5,152.82,153.37,6375.0,153.35,153.5,152.82,153.37,6375.0
2019-08-07 10:30:00,153.56,153.97,153.51,153.61,2970.0,153.56,153.97,153.51,153.61,2970.0
2019-08-07 10:35:00,153.73,154.25,153.73,154.25,3741.0,153.73,154.25,153.73,154.25,3741.0
2019-08-07 10:40:00,154.12,154.28,153.95,154.1,9697.0,154.12,154.28,153.95,154.1,9697.0
2019-08-07 10:45:00,153.99,154.44,153.97,154.35,2792.0,153.99,154.44,153.97,154.35,2792.0
2019-08-07 10:50:00,154.33,154.7,154.29,154.7,5918.0,154.33,154.7,154.29,154.7,5918.0
2019-08-07 10:55:00,154.64,154.64,154.16,154.27,2905.0,154.64,154.64,154.16,154.27,2905.0
2019-08-07 11:00:00,154.22,154.35,153.97,154.06,3395.0,154.22,154.35,153.97,154.06,3395.0
2019-08-07 11:05:00,154.06,154.13,153.75,154.13,3800.0,154.06,154.13,153.75,154.13,3800.0
2019-08-07 11:10:00,154.01,154.49,154.0,154.33,3255.0,154.01,154.49,154.0,154.33,3255.0
2019-08-07 11:15:00,154.33,154.47,153.8,154.02,3710.0,154.33,154.47,153.8,154.02,3710.0
2019-08-07 11:20:00,153.97,154.07,153.58,153.6,3208.0,153.97,154.07,153.58,153.6,3208.0
2019-08-07 11:25:00,153.66,153.72,153.56,153.69,3800.0,153.66,153.72,153.56,153.69,3800.0
2019-08-07 11:30:00,153.72,153.72,153.34,153.53,2400.0,153.72,153.72,153.34,153.53,2400.0
2019-08-07 11:35:00,153.7,153.7,153.27,153.59,10801.0,153.7,153.7,153.27,153.59,10801.0
2019-08-07 11:40:00,153.6,153.61,153.26,153.46,32511.0,153.6,153.61,153.26,153.46,32511.0
2019-08-07 11:45:00,153.54,153.7,153.2,153.55,15150.0,153.54,153.7,153.2,153.55,15150.0
2019-08-07 11:50:00,153.46,153.6,153.3,153.58,14195.0,153.46,153.6,153.3,153.58,14195.0
2019-08-07 11:55:00,153.65,154.0,153.6,153.72,6100.0,153.65,154.0,153.6,153.72,6100.0
2019-08-07 12:00:00,153.66,153.79,153.3,153.46,25600.0,153.66,153.79,153.3,153.46,25600.0
2019-08-07 12:05:00,153.38,153.5,153.2,153.49,13783.0,153.38,153.5,153.2,153.49,13783.0
2019-08-07 12:10:00,153.51,153.73,153.46,153.73,4063.0,153.51,153.73,153.46,153.73,4063.0
2019-08-07 12:15:00,153.89,154.04,153.76,153.83,2445.0,153.89,154.04,153.76,153.83,2445.0
2019-08-07 12:20:00,153.73,153.73,153.45,153.58,6700.0,153.73,153.73,153.45,153.58,6700.0
2019-08-07 12:25:00,153.67,153.93,153.49,153.93,1900.0,153.67,153.93,153.49,153.93,1900.0
2019-08-07 12:30:00,153.87,154.18,153.87,154.15,2400.0,153.87,154.18,153.87,154.15,2400.0
2019-08-07 12:35:00,154.11,154.36,154.03,154.36,2390.0,154.11,154.36,154.03,154.36,2390.0
2019-08-07 12:40:00,154.28,154.73,154.28,154.72,2383.0,154.28,154.73,154.28,154.72,2383.0
2019-08-07 12:45:00,154.74,154.79,154.44,154.44,5477.0,154.74,154.79,154.44,154.44,5477.0
2019-08-07 12:50:00,154.51,154.81,154.48,154.7,3645.0,154.51,154.81,154.48,154.7,3645.0
2019-08-07 12:55:00,154.71,154.73,154.54,154.62,8800.0,154.71,154.73,154.54,154.62,8800.0
2019-08-07 13:00:00,154.66,154.72,154.47,154.47,9546.0,154.66,154.72,154.47,154.47,9546.0
2019-08-07 13:05:00,154.49,154.62,154.46,154.62,3400.0,154.49,154.62,154.46,154.62,3400.0
2019-08-07 13:10:00,154.58,154.78,154.45,154.78,14743.0,154.58,154.78,154.45,154.78,14743.0
2019-08-07 13:15:00,154.76,154.84,154.67,154.84,1922.0,154.76,154.84,154.67,154.84,1922.0
2019-08-07 13:20:00,154.83,154.95,154.71,154.93,3607.0,154.83,154.95,154.71,154.93,3607.0
2019-08-07 13:25:00,154.89,154.99,154.68,154.95,14368.0,154.89,154.99,154.68,154.95,14368.0
2019-08-07 13:30:00,155.0,155.35,155.0,155.26,4641.0,155.0,155.35,155.0,155.26,4641.0
2019-08-07 13:35:00,155.33,155.63,155.31,155.52,5020.0,155.33,155.63,155.31,155.52,5020.0
2019-08-07 13:40:00,155.58,155.74,155.48,155.48,7684.0,155.58,155.74,155.48,155.48,7684.0
2019-08-07 13:45:00,155.42,155.56,155.34,155.38,5035.0,155.42,155.56,155.34,155.38,5035.0
2019-08-07 13:50:00,155.44,155.6,155.3,155.37,8323.0,155.44,155.6,155.3,155.37,8323.0
2019-08-07 13:55:00,155.33,155.33,155.01,155.01,2983.0,155.33,155.33,155.01,155.01,2983.0
2019-08-07 14:00:00,154.93,155.1,154.92,155.1,5500.0,154.93,155.1,154.92,155.1,5500.0
2019-08-07 14:05:00,155.12,155.38,155.11,155.38,3000.0,155.12,155.38,155.11,155.38,3000.0
2019-08-07 14:10:00,155.43,155.43,154.97,154.97,7664.0,155.43,155.43,154.97,154.97,7664.0
2019-08-07 14:15:00,154.94,154.96,154.38,154.49,9282.0,154.94,154.96,154.38,154.49,9282.0
2019-08-07 14:20:00,154.43,154.54,154.28,154.45,6107.0,154.43,154.54,154.28,154.45,6107.0
2019-08-07 14:25:00,154.37,155.03,154.37,155.03,2800.0,154.37,155.03,154.37,155.03,2800.0
2019-08-07 14:30:00,155.02,155.11,154.93,154.99,5428.0,155.02,155.11,154.93,154.99,5428.0
2019-08-07 14:35:00,155.03,155.03,154.78,154.84,4513.0,155.03,155.03,154.78,154.84,4513.0
2019-08-07 14:40:00,154.79,155.56,154.79,155.49,5035.0,154.79,155.56,154.79,155.49,5035.0
2019-08-07 14:45:00,155.45,155.58,155.38,155.38,4838.0,155.45,155.58,155.38,155.38,4838.0
2019-08-07 14:50:00,155.36,155.62,155.36,155.41,3646.0,155.36,155.62,155.36,155.41,3646.0
2019-08-07 14:55:00,155.39,155.57,155.34,155.52,5395.0,155.39,155.57,155.34,155.52,5395.0
2019-08-07 15:00:00,155.55,155.62,155.16,155.4,6579.0,155.55,155.62,155.16,155.4,6579.0
2019-08-07 15:05:00,155.39,155.41,155.16,155.16,43443.0,155.39,155.41,155.16,155.16,43443.0
2019-08-07 15:10:00,155.18,155.25,155.09,155.16,6854.0,155.18,155.25,155.09,155.16,6854.0
2019-08-07 15:15:00,155.16,155.38,155.0,155.38,3926.0,155.16,155.38,155.0,155.38,3926.0
2019-08-07 15:20:00,155.54,155.54,155.36,155.42,6069.0,155.54,155.54,155.36,155.42,6069.0
2019-08-07 15:25:00,155.4,155.6,155.4,155.58,6658.0,155.4,155.6,155.4,155.58,6658.0
2019-08-07 15:30:00,155.6,155.65,155.39,155.56,12749.0,155.6,155.65,155.39,155.56,12749.0
2019-08-07 15:35:00,155.54,155.61,155.39,155.56,11169.0,155.54,155.61,155.39,155.56,11169.0
2019-08-07 15:40:00,155.53,155.53,155.23,155.43,9228.0,155.53,155.53,155.23,155.43,9228.0
2019-08-07 15:45:00,155.36,155.4,155.18,155.3,14396.0,155.36,155.4,155.18,155.3,14396.0
2019-08-07 15:50:00,155.28,155.3,154.88,154.94,26925.0,155.28,155.3,154.88,154.94,26925.0
2019-08-07 15:55:00,154.95,155.68,154.95,155.14,111912.0,154.95,155.68,154.95,155.14,111912.0
2019-08-08 09:30:00,156.26,156.69,155.42,156.69,8724.0,156.26,156.69,155.42,156.69,8724.0
2019-08-08 09:35:00,156.78,157.13,156.44,156.48,6498.0,156.78,157.13,156.44,156.48,6498.0
2019-08-08 09:40:00,156.58,156.92,156.15,156.6,5135.0,156.58,156.92,156.15,156.6,5135.0
2019-08-08 09:45:00,156.52,156.68,156.32,156.65,3900.0,156.52,156.68,156.32,156.65,3900.0
2019-08-08 09:50:00,156.55,156.84,156.23,156.55,2881.0,156.55,156.84,156.23,156.55,2881.0
2019-08-08 09:55:00,156.6,156.89,156.59,156.81,4193.0,156.6,156.89,156.59,156.81,4193.0
2019-08-08 10:00:00,156.9,156.96,156.64,156.89,6073.0,156.9,156.96,156.64,156.89,6073.0
2019-08-08 10:05:00,156.86,157.08,156.6,157.0,2987.0,156.86,157.08,156.6,157.0,2987.0
2019-08-08 10:10:00,157.07,157.07,156.53,156.53,8426.0,157.07,157.07,156.53,156.53,8426.0
2019-08-08 10:15:00,156.47,156.73,156.47,156.68,3903.0,156.47,156.73,156.47,156.68,3903.0
2019-08-08 10:20:00,156.65,156.66,156.49,156.49,3318.0,156.65,156.66,156.49,156.49,3318.0
2019-08-08 10:25:00,156.44,156.75,156.43,156.75,34163.0,156.44,156.75,156.43,156.75,34163.0
2019-08-08 10:30:00,156.7,156.87,156.65,156.69,7225.0,156.7,156.87,156.65,156.69,7225.0
2019-08-08 10:35:00,156.52,156.6,156.4,156.6,52970.0,156.52,156.6,156.4,156.6,52970.0
2019-08-08 10:40:00,156.63,156.85,156.6,156.79,2273.0,156.63,156.85,156.6,156.79,2273.0
2019-08-08 10:45:00,156.86,157.02,156.83,156.87,3190.0,156.86,157.02,156.83,156.87,3190.0
2019-08-08 10:50:00,156.85,156.94,156.67,156.94,10877.0,156.85,156.94,156.67,156.94,10877.0
2019-08-08 10:55:00,157.04,157.11,156.95,157.01,4660.0,157.04,157.11,156.95,157.01,4660.0
2019-08-08 11:00:00,156.99,157.31,156.98,157.16,3128.0,156.99,157.31,156.98,157.16,3128.0
2019-08-08 11:05:00,157.1,157.12,156.85,157.02,5137.0,157.1,157.12,156.85,157.02,5137.0
2019-08-08 11:10:00,157.06,157.23,157.06,157.19,2051.0,157.06,157.23,157.06,157.19,2051.0
2019-08-08 11:15:00,157.24,157.62,157.24,157.62,1200.0,157.24,157.62,157.24,157.62,1200.0
2019-08-08 11:20:00,157.68,157.88,157.63,157.88,6788.0,157.68,157.88,157.63,157.88,6788.0
2019-08-08 11:25:00,157.85,157.85,157.7,157.73,3757.0,157.85,157.85,157.7,157.73,3757.0
2019-08-08 11:30:00,157.75,157.75,157.65,157.68,926.0,157.75,157.75,157.65,157.68,926.0
2019-08-08 11:35:00,157.75,158.0,157.68,158.0,3999.0,157.75,158.0,157.68,158.0,3999.0
2019-08-08 11:40:00,158.01,158.39,158.01,158.31,3423.0,158.01,158.39,158.01,158.31,3423.0
2019-08-08 11:45:00,158.3,158.31,158.11,158.11,1761.0,158.3,158.31,158.11,158.11,1761.0
2019-08-08 11:50:00,158.09,158.3,158.09,158.21,23706.0,158.09,158.3,158.09,158.21,23706.0
2019-08-08 11:55:00,158.18,158.25,158.13,158.15,2038.0,158.18,158.25,158.13,158.15,2038.0
2019-08-08 12:00:00,158.16,158.2,157.98,157.99,3674.0,158.16,158.2,157.98,157.99,3674.0
2019-08-08 12:05:00,157.97,158.09,157.96,158.09,1707.0,157.97,158.09,157.96,158.09,1707.0
2019-08-08 12:10:00,158.14,158.17,157.82,157.84,4521.0,158.14,158.17,157.82,157.84,4521.0
2019-08-08 12:15:00,157.84,158.23,157.84,158.22,4177.0,157.84,158.23,157.84,158.22,4177.0
2019-08-08 12:20:00,158.18,158.36,158.08,158.33,2000.0,158.18,158.36,158.08,158.33,2000.0
2019-08-08 12:25:00,158.34,158.39,158.2,158.2,2508.0,158.34,158.39,158.2,158.2,2508.0
2019-08-08 12:30:00,158.26,158.34,158.21,158.21,2200.0,158.26,158.34,158.21,158.21,2200.0
2019-08-08 12:35:00,158.26,158.27,158.04,158.1,3993.0,158.26,158.27,158.04,158.1,3993.0
2019-08-08 12:40:00,158.02,158.13,158.02,158.13,700.0,158.02,158.13,158.02,158.13,700.0
2019-08-08 12:45:00,158.23,158.35,158.18,158.3,3036.0,158.23,158.35,158.18,158.3,3036.0
2019-08-08 12:50:00,158.35,158.38,158.24,158.27,23498.0,158.35,158.38,158.24,158.27,23498.0
2019-08-08 12:55:00,158.31,158.39,158.23,158.33,3279.0,158.31,158.39,158.23,158.33,3279.0
2019-08-08 13:00:00,158.33,158.4,158.27,158.37,12912.0,158.33,158.4,158.27,158.37,12912.0
2019-08-08 13:05:00,158.33,158.36,158.2,158.25,4382.0,158.33,158.36,158.2,158.25,4382.0
2019-08-08 13:10:00,158.24,158.52,158.23,158.47,2544.0,158.24,158.52,158.23,158.47,2544.0
2019-08-08 13:15:00,158.51,158.53,158.38,158.38,1759.0,158.51,158.53,158.38,158.38,1759.0
2019-08-08 13:20:00,158.31,158.58,158.3,158.4,2179.0,158.31,158.58,158.3,158.4,2179.0
2019-08-08 13:25:00,158.39,158.39,158.26,158.26,1651.0,158.39,158.39,158.26,158.26,1651.0
2019-08-08 13:30:00,158.26,158.32,158.25,158.26,1593.0,158.26,158.32,158.25,158.26,1593.0
2019-08-08 13:35:00,158.29,158.43,158.29,158.43,1257.0,158.29,158.43,158.29,158.43,1257.0
2019-08-08 13:40:00,158.48,158.51,158.27,158.27,3671.0,158.48,158.51,158.27,158.27,3671.0
2019-08-08 13:45:00,158.31,158.48,158.27,158.44,4430.0,158.31,158.48,158.27,158.44,4430.0
2019-08-08 13:50:00,158.44,158.53,158.42,158.49,3647.0,158.44,158.53,158.42,158.49,3647.0
2019-08-08 13:55:00,158.53,158.53,158.41,158.46,2828.0,158.53,158.53,158.41,158.46,2828.0
2019-08-08 14:00:00,158.41,158.41,158.08,158.08,2311.0,158.41,158.41,158.08,158.08,2311.0
2019-08-08 14:05:00,158.07,158.15,157.96,157.96,2591.0,158.07,158.15,157.96,157.96,2591.0
2019-08-08 14:10:00,158.04,158.27,158.01,158.24,4008.0,158.04,158.27,158.01,158.24,4008.0
2019-08-08 14:15:00,158.24,158.32,158.1,158.11,4189.0,158.24,158.32,158.1,158.11,4189.0
2019-08-08 14:20:00,158.15,158.18,158.14,158.16,1000.0,158.15,158.18,158.14,158.16,1000.0
2019-08-08 14:25:00,158.2,158.2,158.12,158.12,2013.0,158.2,158.2,158.12,158.12,2013.0
2019-08-08 14:30:00,158.14,158.28,158.02,158.1,7230.0,158.14,158.28,158.02,158.1,7230.0
2019-08-08 14:35:00,158.12,158.24,158.03,158.2,1900.0,158.12,158.24,158.03,158.2,1900.0
2019-08-08 14:40:00,158.23,158.26,158.16,158.2,6460.0,158.23,158.26,158.16,158.2,6460.0
2019-08-08 14:45:00,158.22,158.22,157.91,157.91,5151.0,158.22,158.22,157.91,157.91,5151.0
2019-08-08 14:50:00,157.98,158.26,157.98,158.26,3158.0,157.98,158.26,157.98,158.26,3158.0
2019-08-08 14:55:00,158.27,158.3,157.97,157.97,8749.0,158.27,158.3,157.97,157.97,8749.0
2019-08-08 15:00:00,158.02,158.26,158.02,158.22,4322.0,158.02,158.26,158.02,158.22,4322.0
2019-08-08 15:05:00,158.18,158.26,158.16,158.21,2921.0,158.18,158.26,158.16,158.21,2921.0
2019-08-08 15:10:00,158.17,158.21,158.06,158.12,3788.0,158.17,158.21,158.06,158.12,3788.0
2019-08-08 15:15:00,158.09,158.17,157.98,158.16,3006.0,158.09,158.17,157.98,158.16,3006.0
2019-08-08 15:20:00,158.15,158.21,158.1,158.2,3523.0,158.15,158.21,158.1,158.2,3523.0
2019-08-08 15:25:00,158.22,158.25,158.06,158.22,7984.0,158.22,158.25,158.06,158.22,7984.0
2019-08-08 15:30:00,158.2,158.27,158.16,158.21,18688.0,158.2,158.27,158.16,158.21,18688.0
2019-08-08 15:35:00,158.22,158.24,158.16,158.24,6506.0,158.22,158.24,158.16,158.24,6506.0
2019-08-08 15:40:00,158.25,158.35,158.18,158.21,35711.0,158.25,158.35,158.18,158.21,35711.0
2019-08-08 15:45:00,158.26,158.29,158.07,158.18,16301.0,158.26,158.29,158.07,158.18,16301.0
2019-08-08 15:50:00,158.15,158.25,158.05,158.1,24586.0,158.15,158.25,158.05,158.1,24586.0
2019-08-08 15:55:00,158.08,158.35,157.87,158.1,74027.0,158.08,158.35,157.87,158.1,74027.0
2019-08-09 09:30:00,157.21,157.43,155.75,156.26,94644.0,157.21,157.43,155.75,156.26,94644.0
2019-08-09 09:35:00,156.05,156.31,154.9,155.11,25522.0,156.05,156.31,154.9,155.11,25522.0
2019-08-09 09:40:00,155.12,156.39,155.06,156.34,36920.0,155.12,156.39,155.06,156.34,36920.0
2019-08-09 09:45:00,156.3,156.75,156.27,156.73,11027.0,156.3,156.75,156.27,156.73,11027.0
2019-08-09 09:50:00,156.81,156.97,156.45,156.84,17659.0,156.81,156.97,156.45,156.84,17659.0
2019-08-09 09:55:00,156.84,157.33,156.66,157.13,38423.0,156.84,157.33,156.66,157.13,38423.0
2019-08-09 10:00:00,157.04,157.27,156.7,157.16,17976.0,157.04,157.27,156.7,157.16,17976.0
2019-08-09 10:05:00,157.16,157.27,156.39,156.39,8425.0,157.16,157.27,156.39,156.39,8425.0
2019-08-09 10:10:00,156.48,156.48,156.15,156.25,6313.0,156.48,156.48,156.15,156.25,6313.0
2019-08-09 10:15:00,156.35,156.8,156.3,156.56,4920.0,156.35,156.8,156.3,156.56,4920.0
2019-08-09 10:20:00,156.47,156.47,156.04,156.4,15910.0,156.47,156.47,156.04,156.4,15910.0
2019-08-09 10:25:00,156.51,156.6,156.21,156.21,8690.0,156.51,156.6,156.21,156.21,8690.0
2019-08-09 10:30:00,156.27,156.44,156.0,156.11,5470.0,156.27,156.44,156.0,156.11,5470.0
2019-08-09 10:35:00,156.15,156.22,156.0,156.1,3720.0,156.15,156.22,156.0,156.1,3720.0
2019-08-09 10:40:00,156.08,156.09,156.0,156.05,8973.0,156.08,156.09,156.0,156.05,8973.0
2019-08-09 10:45:00,156.09,156.28,156.08,156.17,5400.0,156.09,156.28,156.08,156.17,5400.0
2019-08-09 10:50:00,156.23,156.54,156.17,156.42,5561.0,156.23,156.54,156.17,156.42,5561.0
2019-08-09 10:55:00,156.39,156.48,156.21,156.42,3601.0,156.39,156.48,156.21,156.42,3601.0
2019-08-09 11:00:00,156.43,156.5,156.28,156.42,3600.0,156.43,156.5,156.28,156.42,3600.0
2019-08-09 11:05:00,156.37,156.44,156.18,156.2,4315.0,156.37,156.44,156.18,156.2,4315.0
2019-08-09 11:10:00,156.14,156.32,156.0,156.19,6706.0,156.14,156.32,156.0,156.19,6706.0
2019-08-09 11:15:00,156.19,156.2,156.0,156.08,4818.0,156.19,156.2,156.0,156.08,4818.0
2019-08-09 11:20:00,156.05,156.07,155.71,155.71,32582.0,156.05,156.07,155.71,155.71,32582.0
2019-08-09 11:25:00,155.7,155.92,155.69,155.75,5500.0,155.7,155.92,155.69,155.75,5500.0
2019-08-09 11:30:00,155.7,155.97,155.63,155.82,13771.0,155.7,155.97,155.63,155.82,13771.0
2019-08-09 11:35:00,155.82,155.83,155.59,155.6,6022.0,155.82,155.83,155.59,155.6,6022.0
2019-08-09 11:40:00,155.54,155.64,155.52,155.59,9594.0,155.54,155.64,155.52,155.59,9594.0
2019-08-09 11:45:00,155.6,155.8,155.53,155.74,2598.0,155.6,155.8,155.53,155.74,2598.0
2019-08-09 11:50:00,155.73,155.81,155.48,155.48,3801.0,155.73,155.81,155.48,155.48,3801.0
2019-08-09 11:55:00,155.38,155.51,155.25,155.31,4400.0,155.38,155.51,155.25,155.31,4400.0
2019-08-09 12:00:00,155.38,155.78,155.33,155.78,3921.0,155.38,155.78,155.33,155.78,3921.0
2019-08-09 12:05:00,155.87,156.08,155.81,155.99,27503.0,155.87,156.08,155.81,155.99,27503.0
2019-08-09 12:10:00,155.99,156.1,155.91,156.04,34997.0,155.99,156.1,155.91,156.04,34997.0
2019-08-09 12:15:00,156.02,156.04,155.59,155.79,35374.0,156.02,156.04,155.59,155.79,35374.0
2019-08-09 12:20:00,155.79,155.97,155.76,155.89,3500.0,155.79,155.97,155.76,155.89,3500.0
2019-08-09 12:25:00,155.86,156.12,155.81,155.95,13152.0,155.86,156.12,155.81,155.95,13152.0
2019-08-09 12:30:00,155.94,155.98,155.79,155.91,26422.0,155.94,155.98,155.79,155.91,26422.0
2019-08-09 12:35:00,155.94,156.01,155.58,155.87,25954.0,155.94,156.01,155.58,155.87,25954.0
2019-08-09 12:40:00,155.87,155.88,155.56,155.69,53312.0,155.87,155.88,155.56,155.69,53312.0
2019-08-09 12:45:00,155.72,155.81,155.59,155.72,17900.0,155.72,155.81,155.59,155.72,17900.0
2019-08-09 12:50:00,155.7,156.16,155.66,156.15,13140.0,155.7,156.16,155.66,156.15,13140.0
2019-08-09 12:55:00,156.33,156.48,155.67,155.67,58718.0,156.33,156.48,155.67,155.67,58718.0
2019-08-09 13:00:00,155.72,155.91,155.59,155.68,46769.0,155.72,155.91,155.59,155.68,46769.0
2019-08-09 13:05:00,155.65,155.65,155.46,155.56,7198.0,155.65,155.65,155.46,155.56,7198.0
2019-08-09 13:10:00,155.48,155.57,155.41,155.45,27775.0,155.48,155.57,155.41,155.45,27775.0
2019-08-09 13:15:00,155.46,155.75,155.46,155.6,9706.0,155.46,155.75,155.46,155.6,9706.0
2019-08-09 13:20:00,155.59,155.84,155.51,155.63,60779.0,155.59,155.84,155.51,155.63,60779.0
2019-08-09 13:25:00,155.63,155.75,155.47,155.63,55244.0,155.63,155.75,155.47,155.63,55244.0
2019-08-09 13:30:00,155.65,155.92,155.54,155.91,52782.0,155.65,155.92,155.54,155.91,52782.0
2019-08-09 13:35:00,155.92,155.95,155.56,155.76,23000.0,155.92,155.95,155.56,155.76,23000.0
2019-08-09 13:40:00,155.73,155.75,155.5,155.6,43535.0,155.73,155.75,155.5,155.6,43535.0
2019-08-09 13:45:00,155.6,155.65,155.53,155.65,7563.0,155.6,155.65,155.53,155.65,7563.0
2019-08-09 13:50:00,155.59,155.59,155.44,155.53,6163.0,155.59,155.59,155.44,155.53,6163.0
2019-08-09 13:55:00,155.47,155.78,155.47,155.68,17058.0,155.47,155.78,155.47,155.68,17058.0
2019-08-09 14:00:00,155.71,155.75,155.64,155.7,7027.0,155.71,155.75,155.64,155.7,7027.0
2019-08-09 14:05:00,155.7,155.92,155.7,155.86,6190.0,155.7,155.92,155.7,155.86,6190.0
2019-08-09 14:10:00,155.86,155.87,155.74,155.82,5198.0,155.86,155.87,155.74,155.82,5198.0
2019-08-09 14:15:00,155.81,155.82,155.75,155.8,4400.0,155.81,155.82,155.75,155.8,4400.0
2019-08-09 14:20:00,155.81,155.99,155.74,155.99,7118.0,155.81,155.99,155.74,155.99,7118.0
2019-08-09 14:25:00,156.01,156.23,155.9,155.96,29767.0,156.01,156.23,155.9,155.96,29767.0
2019-08-09 14:30:00,155.94,156.22,155.94,156.13,16960.0,155.94,156.22,155.94,156.13,16960.0
2019-08-09 14:35:00,156.13,156.14,155.93,156.14,22141.0,156.13,156.14,155.93,156.14,22141.0
2019-08-09 14:40:00,156.13,156.13,155.96,155.97,12325.0,156.13,156.13,155.96,155.97,12325.0
2019-08-09 14:45:00,155.96,156.03,155.82,155.89,12518.0,155.96,156.03,155.82,155.89,12518.0
2019-08-09 14:50:00,155.91,155.96,155.8,155.96,4000.0,155.91,155.96,155.8,155.96,4000.0
2019-08-09 14:55:00,155.94,156.01,155.89,155.97,10598.0,155.94,156.01,155.89,155.97,10598.0
2019-08-09 15:00:00,155.95,156.2,155.92,156.15,18539.0,155.95,156.2,155.92,156.15,18539.0
2019-08-09 15:05:00,156.1,156.4,155.91,156.15,55659.0,156.1,156.4,155.91,156.15,55659.0
2019-08-09 15:10:00,156.18,156.81,156.09,156.67,41230.0,156.18,156.81,156.09,156.67,41230.0
2019-08-09 15:15:00,156.67,156.69,156.37,156.46,10865.0,156.67,156.69,156.37,156.46,10865.0
2019-08-09 15:20:00,156.46,156.54,156.41,156.49,6892.0,156.46,156.54,156.41,156.49,6892.0
2019-08-09 15:25:00,156.49,156.58,156.33,156.58,9728.0,156.49,156.58,156.33,156.58,9728.0
2019-08-09 15:30:00,156.59,157.02,156.59,156.72,15746.0,156.59,157.02,156.59,156.72,15746.0
2019-08-09 15:35:00,156.75,156.99,156.64,156.81,22869.0,156.75,156.99,156.64,156.81,22869.0
2019-08-09 15:40:00,156.82,156.84,156.63,156.71,14234.0,156.82,156.84,156.63,156.71,14234.0
2019-08-09 15:45:00,156.71,156.73,156.44,156.49,25671.0,156.71,156.73,156.44,156.49,25671.0
2019-08-09 15:50:00,156.47,156.6,156.33,156.38,28645.0,156.47,156.6,156.33,156.38,28645.0
2019-08-09 15:55:00,156.38,156.39,155.85,156.02,103157.0,156.38,156.39,155.85,156.02,103157.0
2019-08-12 09:30:00,155.21,155.5,155.05,155.39,8841.0,155.21,155.5,155.05,155.39,8841.0
2019-08-12 09:35:00,155.38,155.38,154.79,154.79,2170.0,155.38,155.38,154.79,154.79,2170.0
2019-08-12 09:40:00,154.66,154.88,154.51,154.88,4900.0,154.66,154.88,154.51,154.88,4900.0
2019-08-12 09:45:00,154.88,155.38,154.88,155.38,2501.0,154.88,155.38,154.88,155.38,2501.0
2019-08-12 09:50:00,155.5,155.62,155.05,155.05,1216.0,155.5,155.62,155.05,155.05,1216.0
2019-08-12 09:55:00,155.13,155.21,155.09,155.2,1000.0,155.13,155.21,155.09,155.2,1000.0
2019-08-12 10:00:00,155.21,155.45,155.1,155.22,5148.0,155.21,155.45,155.1,155.22,5148.0
2019-08-12 10:05:00,155.01,155.01,154.62,154.97,3954.0,155.01,155.01,154.62,154.97,3954.0
2019-08-12 10:10:00,155.13,155.25,154.91,155.24,17277.0,155.13,155.25,154.91,155.24,17277.0
2019-08-12 10:15:00,155.27,155.33,155.01,155.2,72729.0,155.27,155.33,155.01,155.2,72729.0
2019-08-12 10:20:00,155.19,155.35,155.09,155.19,31354.0,155.19,155.35,155.09,155.19,31354.0
2019-08-12 10:25:00,155.28,155.44,154.83,154.9,44849.0,155.28,155.44,154.83,154.9,44849.0
2019-08-12 10:30:00,154.98,155.2,154.92,155.05,8395.0,154.98,155.2,154.92,155.05,8395.0
2019-08-12 10:35:00,155.07,155.12,154.96,155.05,9700.0,155.07,155.12,154.96,155.05,9700.0
2019-08-12 10:40:00,155.06,155.26,154.99,155.06,12371.0,155.06,155.26,154.99,155.06,12371.0
2019-08-12 10:45:00,155.07,155.07,154.72,154.96,7139.0,155.07,155.07,154.72,154.96,7139.0
2019-08-12 10:50:00,154.96,155.02,154.81,155.02,86127.0,154.96,155.02,154.81,155.02,86127.0
2019-08-12 10:55:00,155.0,155.01,154.81,154.95,7664.0,155.0,155.01,154.81,154.95,7664.0
2019-08-12 11:00:00,154.9,154.94,154.46,154.53,9423.0,154.9,154.94,154.46,154.53,9423.0
2019-08-12 11:05:00,154.56,154.86,154.46,154.74,11900.0,154.56,154.86,154.46,154.74,11900.0
2019-08-12 11:10:00,154.7,154.73,154.45,154.64,17342.0,154.7,154.73,154.45,154.64,17342.0
2019-08-12 11:15:00,154.62,154.84,154.59,154.76,4103.0,154.62,154.84,154.59,154.76,4103.0
2019-08-12 11:20:00,154.65,154.95,154.65,154.85,10136.0,154.65,154.95,154.65,154.85,10136.0
2019-08-12 11:25:00,154.83,155.06,154.83,154.99,6223.0,154.83,155.06,154.83,154.99,6223.0
2019-08-12 11:30:00,154.95,154.99,154.61,154.69,4209.0,154.95,154.99,154.61,154.69,4209.0
2019-08-12 11:35:00,154.69,154.88,154.69,154.85,3100.0,154.69,154.88,154.69,154.85,3100.0
2019-08-12 11:40:00,154.84,154.96,154.69,154.96,5534.0,154.84,154.96,154.69,154.96,5534.0
2019-08-12 11:45:00,155.01,155.05,154.96,155.02,5820.0,155.01,155.05,154.96,155.02,5820.0
2019-08-12 11:50:00,155.03,155.03,154.92,155.01,5404.0,155.03,155.03,154.92,155.01,5404.0
2019-08-12 11:55:00,155.01,155.11,154.95,154.95,4688.0,155.01,155.11,154.95,154.95,4688.0
2019-08-12 12:00:00,154.91,154.91,154.75,154.83,4038.0,154.91,154.91,154.75,154.83,4038.0
2019-08-12 12:05:00,154.84,155.38,154.83,155.35,3862.0,154.84,155.38,154.83,155.35,3862.0
2019-08-12 12:10:00,155.37,155.59,155.37,155.45,3974.0,155.37,155.59,155.37,155.45,3974.0
2019-08-12 12:15:00,155.46,155.5,155.35,155.48,7672.0,155.46,155.5,155.35,155.48,7672.0
2019-08-12 12:20:00,155.5,155.63,155.3,155.31,5638.0,155.5,155.63,155.3,155.31,5638.0
2019-08-12 12:25:00,155.31,155.31,155.01,155.16,15922.0,155.31,155.31,155.01,155.16,15922.0
2019-08-12 12:30:00,155.14,155.21,154.99,155.0,28158.0,155.14,155.21,154.99,155.0,28158.0
2019-08-12 12:35:00,155.0,155.09,154.97,154.97,4286.0,155.0,155.09,154.97,154.97,4286.0
2019-08-12 12:40:00,155.0,155.0,154.7,154.79,4963.0,155.0,155.0,154.7,154.79,4963.0
2019-08-12 12:45:00,154.78,154.79,154.66,154.7,4651.0,154.78,154.79,154.66,154.7,4651.0
2019-08-12 12:50:00,154.73,154.73,154.46,154.56,4500.0,154.73,154.73,154.46,154.56,4500.0
2019-08-12 12:55:00,154.5,154.71,154.44,154.52,4882.0,154.5,154.71,154.44,154.52,4882.0
2019-08-12 13:00:00,154.6,154.73,154.45,154.73,19768.0,154.6,154.73,154.45,154.73,19768.0
2019-08-12 13:05:00,154.75,154.82,154.58,154.58,5147.0,154.75,154.82,154.58,154.58,5147.0
2019-08-12 13:10:00,154.65,154.67,154.65,154.65,500.0,154.65,154.67,154.65,154.65,500.0
2019-08-12 13:15:00,154.71,154.72,154.41,154.43,5711.0,154.71,154.72,154.41,154.43,5711.0
2019-08-12 13:20:00,154.37,154.54,154.37,154.54,5389.0,154.37,154.54,154.37,154.54,5389.0
2019-08-12 13:25:00,154.53,154.64,154.53,154.57,4902.0,154.53,154.64,154.53,154.57,4902.0
2019-08-12 13:30:00,154.58,154.58,154.39,154.56,4801.0,154.58,154.58,154.39,154.56,4801.0
2019-08-12 13:35:00,154.54,154.54,154.27,154.35,2900.0,154.54,154.54,154.27,154.35,2900.0
2019-08-12 13:40:00,154.31,154.43,154.09,154.12,4285.0,154.31,154.43,154.09,154.12,4285.0
2019-08-12 13:45:00,154.14,154.23,153.87,153.87,4755.0,154.14,154.23,153.87,153.87,4755.0
2019-08-12 13:50:00,153.81,153.86,153.65,153.86,5107.0,153.81,153.86,153.65,153.86,5107.0
2019-08-12 13:55:00,153.82,154.08,153.78,154.0,3129.0,153.82,154.08,153.78,154.0,3129.0
2019-08-12 14:00:00,154.09,154.19,153.79,154.19,3695.0,154.09,154.19,153.79,154.19,3695.0
2019-08-12 14:05:00,154.12,154.14,153.96,154.01,6820.0,154.12,154.14,153.96,154.01,6820.0
2019-08-12 14:10:00,154.04,154.06,153.95,154.0,6546.0,154.04,154.06,153.95,154.0,6546.0
2019-08-12 14:15:00,154.04,154.06,153.8,153.8,8600.0,154.04,154.06,153.8,153.8,8600.0
2019-08-12 14:20:00,153.81,153.84,153.61,153.68,7224.0,153.81,153.84,153.61,153.68,7224.0
2019-08-12 14:25:00,153.78,153.96,153.78,153.94,10567.0,153.78,153.96,153.78,153.94,10567.0
2019-08-12 14:30:00,153.91,154.22,153.88,154.06,12238.0,153.91,154.22,153.88,154.06,12238.0
2019-08-12 14:35:00,154.12,154.25,154.11,154.17,4734.0,154.12,154.25,154.11,154.17,4734.0
2019-08-12 14:40:00,154.15,154.15,153.64,153.69,9093.0,154.15,154.15,153.64,153.69,9093.0
2019-08-12 14:45:00,153.69,153.95,153.63,153.74,9097.0,153.69,153.95,153.63,153.74,9097.0
2019-08-12 14:50:00,153.76,153.93,153.61,153.68,13149.0,153.76,153.93,153.61,153.68,13149.0
2019-08-12 14:55:00,153.68,153.7,153.56,153.65,15600.0,153.68,153.7,153.56,153.65,15600.0
2019-08-12 15:00:00,153.69,154.15,153.67,154.09,16843.0,153.69,154.15,153.67,154.09,16843.0
2019-08-12 15:05:00,154.1,154.32,154.03,154.12,7529.0,154.1,154.32,154.03,154.12,7529.0
2019-08-12 15:10:00,154.06,154.19,154.04,154.13,4315.0,154.06,154.19,154.04,154.13,4315.0
2019-08-12 15:15:00,154.21,154.34,154.12,154.29,4581.0,154.21,154.34,154.12,154.29,4581.0
2019-08-12 15:20:00,154.25,154.39,154.24,154.38,5917.0,154.25,154.39,154.24,154.38,5917.0
2019-08-12 15:25:00,154.38,154.61,154.33,154.61,5375.0,154.38,154.61,154.33,154.61,5375.0
2019-08-12 15:30:00,154.61,154.75,154.61,154.72,10289.0,154.61,154.75,154.61,154.72,10289.0
2019-08-12 15:35:00,154.73,154.9,154.65,154.9,3900.0,154.73,154.9,154.65,154.9,3900.0
2019-08-12 15:40:00,154.83,155.03,154.78,155.02,3026.0,154.83,155.03,154.78,155.02,3026.0
2019-08-12 15:45:00,155.03,155.32,155.03,155.21,4602.0,155.03,155.32,155.03,155.21,4602.0
2019-08-12 15:50:00,155.29,155.64,155.27,155.55,8600.0,155.29,155.64,155.27,155.55,8600.0
2019-08-12 15:55:00,155.57,155.69,155.36,155.41,24973.0,155.57,155.69,155.36,155.41,24973.0
2019-08-13 09:30:00,153.74,155.4,153.74,154.2,10885.0,153.74,155.4,153.74,154.2,10885.0
2019-08-13 09:35:00,154.24,154.98,154.12,154.71,6216.0,154.24,154.98,154.12,154.71,6216.0
2019-08-13 09:40:00,154.54,154.71,154.32,154.71,2874.0,154.54,154.71,154.32,154.71,2874.0
2019-08-13 09:45:00,154.81,156.36,154.78,155.82,5644.0,154.81,156.36,154.78,155.82,5644.0
2019-08-13 09:50:00,155.95,156.07,155.46,155.55,5089.0,155.95,156.07,155.46,155.55,5089.0
2019-08-13 09:55:00,155.66,156.18,155.61,156.18,11220.0,155.66,156.18,155.61,156.18,11220.0
2019-08-13 10:00:00,156.37,156.55,155.97,156.04,7456.0,156.37,156.55,155.97,156.04,7456.0
2019-08-13 10:05:00,156.06,156.18,155.78,156.06,5159.0,156.06,156.18,155.78,156.06,5159.0
2019-08-13 10:10:00,156.13,156.62,156.05,156.62,2232.0,156.13,156.62,156.05,156.62,2232.0
2019-08-13 10:15:00,156.62,157.16,156.55,156.98,5881.0,156.62,157.16,156.55,156.98,5881.0
2019-08-13 10:20:00,157.03,157.05,156.64,156.64,1375.0,157.03,157.05,156.64,156.64,1375.0
2019-08-13 10:25:00,156.8,157.19,156.77,157.19,4038.0,156.8,157.19,156.77,157.19,4038.0
2019-08-13 10:30:00,157.1,157.1,156.69,156.7,2459.0,157.1,157.1,156.69,156.7,2459.0
2019-08-13 10:35:00,156.7,156.87,156.63,156.72,3228.0,156.7,156.87,156.63,156.72,3228.0
2019-08-13 10:40:00,156.59,156.61,156.32,156.47,5198.0,156.59,156.61,156.32,156.47,5198.0
2019-08-13 10:45:00,156.5,156.67,156.24,156.33,3886.0,156.5,156.67,156.24,156.33,3886.0
2019-08-13 10:50:00,156.41,156.49,156.19,156.4,3641.0,156.41,156.49,156.19,156.4,3641.0
2019-08-13 10:55:00,156.41,156.56,156.22,156.28,4349.0,156.41,156.56,156.22,156.28,4349.0
2019-08-13 11:00:00,156.19,156.28,156.08,156.09,8789.0,156.19,156.28,156.08,156.09,8789.0
2019-08-13 11:05:00,156.17,156.34,156.13,156.34,3414.0,156.17,156.34,156.13,156.34,3414.0
2019-08-13 11:10:00,156.28,156.45,156.24,156.38,12368.0,156.28,156.45,156.24,156.38,12368.0
2019-08-13 11:15:00,156.39,156.39,155.99,156.12,10316.0,156.39,156.39,155.99,156.12,10316.0
2019-08-13 11:20:00,156.08,156.1,155.76,155.9,8268.0,156.08,156.1,155.76,155.9,8268.0
2019-08-13 11:25:00,155.78,155.91,155.68,155.75,7797.0,155.78,155.91,155.68,155.75,7797.0
2019-08-13 11:30:00,155.67,155.75,155.37,155.37,7371.0,155.67,155.75,155.37,155.37,7371.0
2019-08-13 11:35:00,155.37,155.66,155.36,155.65,4810.0,155.37,155.66,155.36,155.65,4810.0
2019-08-13 11:40:00,155.66,155.84,155.6,155.81,6303.0,155.66,155.84,155.6,155.81,6303.0
2019-08-13 11:45:00,155.84,156.1,155.83,155.93,5667.0,155.84,156.1,155.83,155.93,5667.0
2019-08-13 11:50:00,155.94,156.04,155.74,155.99,2500.0,155.94,156.04,155.74,155.99,2500.0
2019-08-13 11:55:00,156.05,156.15,155.96,156.15,4324.0,156.05,156.15,155.96,156.15,4324.0
2019-08-13 12:00:00,156.1,156.21,156.04,156.18,3291.0,156.1,156.21,156.04,156.18,3291.0
2019-08-13 12:05:00,156.21,156.37,156.11,156.3,1305.0,156.21,156.37,156.11,156.3,1305.0
2019-08-13 12:10:00,156.31,156.41,156.19,156.19,2400.0,156.31,156.41,156.19,156.19,2400.0
2019-08-13 12:15:00,156.41,156.52,156.37,156.37,4292.0,156.41,156.52,156.37,156.37,4292.0
2019-08-13 12:20:00,156.45,156.75,156.45,156.68,4536.0,156.45,156.75,156.45,156.68,4536.0
2019-08-13 12:25:00,156.64,156.64,156.44,156.44,3914.0,156.64,156.64,156.44,156.44,3914.0
2019-08-13 12:30:00,156.37,156.42,156.3,156.37,4102.0,156.37,156.42,156.3,156.37,4102.0
2019-08-13 12:35:00,156.39,156.47,156.32,156.38,5290.0,156.39,156.47,156.32,156.38,5290.0
2019-08-13 12:40:00,156.46,156.47,156.36,156.42,2102.0,156.46,156.47,156.36,156.42,2102.0
2019-08-13 12:45:00,156.45,156.63,156.39,156.5,2730.0,156.45,156.63,156.39,156.5,2730.0
2019-08-13 12:50:00,156.51,156.6,156.45,156.45,3820.0,156.51,156.6,156.45,156.45,3820.0
2019-08-13 12:55:00,156.31,156.46,156.27,156.46,4200.0,156.31,156.46,156.27,156.46,4200.0
2019-08-13 13:00:00,156.42,156.58,156.3,156.58,3240.0,156.42,156.58,156.3,156.58,3240.0
2019-08-13 13:05:00,156.58,156.88,156.57,156.69,2624.0,156.58,156.88,156.57,156.69,2624.0
2019-08-13 13:10:00,156.7,157.04,156.69,156.97,7300.0,156.7,157.04,156.69,156.97,7300.0
2019-08-13 13:15:00,157.03,157.09,156.41,156.51,8779.0,157.03,157.09,156.41,156.51,8779.0
2019-08-13 13:20:00,156.44,156.61,156.36,156.44,2616.0,156.44,156.61,156.36,156.44,2616.0
2019-08-13 13:25:00,156.56,156.69,156.51,156.69,3835.0,156.56,156.69,156.51,156.69,3835.0
2019-08-13 13:30:00,156.67,156.7,156.57,156.58,3432.0,156.67,156.7,156.57,156.58,3432.0
2019-08-13 13:35:00,156.7,156.7,156.55,156.55,3229.0,156.7,156.7,156.55,156.55,3229.0
2019-08-13 13:40:00,156.57,156.71,156.53,156.69,2631.0,156.57,156.71,156.53,156.69,2631.0
2019-08-13 13:45:00,156.71,156.76,156.67,156.73,2513.0,156.71,156.76,156.67,156.73,2513.0
2019-08-13 13:50:00,156.77,156.83,156.71,156.75,2051.0,156.77,156.83,156.71,156.75,2051.0
2019-08-13 13:55:00,156.69,156.83,156.69,156.81,2997.0,156.69,156.83,156.69,156.81,2997.0
2019-08-13 14:00:00,156.88,157.0,156.87,156.97,2026.0,156.88,157.0,156.87,156.97,2026.0
2019-08-13 14:05:00,157.01,157.2,157.01,157.2,2923.0,157.01,157.2,157.01,157.2,2923.0
2019-08-13 14:10:00,157.13,157.24,157.11,157.23,2415.0,157.13,157.24,157.11,157.23,2415.0
2019-08-13 14:15:00,157.2,157.37,157.16,157.16,4775.0,157.2,157.37,157.16,157.16,4775.0
2019-08-13 14:20:00,157.19,157.28,157.17,157.22,2837.0,157.19,157.28,157.17,157.22,2837.0
2019-08-13 14:25:00,157.24,157.49,157.23,157.38,4700.0,157.24,157.49,157.23,157.38,4700.0
2019-08-13 14:30:00,157.43,157.59,157.29,157.59,5564.0,157.43,157.59,157.29,157.59,5564.0
2019-08-13 14:35:00,157.48,157.6,157.37,157.37,4925.0,157.48,157.6,157.37,157.37,4925.0
2019-08-13 14:40:00,157.31,157.37,157.28,157.35,2701.0,157.31,157.37,157.28,157.35,2701.0
2019-08-13 14:45:00,157.35,157.38,157.17,157.23,2820.0,157.35,157.38,157.17,157.23,2820.0
2019-08-13 14:50:00,157.27,157.35,157.23,157.29,4775.0,157.27,157.35,157.23,157.29,4775.0
2019-08-13 14:55:00,157.4,157.46,157.2,157.25,16062.0,157.4,157.46,157.2,157.25,16062.0
2019-08-13 15:00:00,157.19,157.31,157.11,157.16,5824.0,157.19,157.31,157.11,157.16,5824.0
2019-08-13 15:05:00,157.13,157.13,156.89,157.05,4201.0,157.13,157.13,156.89,157.05,4201.0
2019-08-13 15:10:00,156.98,157.06,156.93,157.06,6467.0,156.98,157.06,156.93,157.06,6467.0
2019-08-13 15:15:00,157.08,157.23,156.97,157.23,3481.0,157.08,157.23,156.97,157.23,3481.0
2019-08-13 15:20:00,157.22,157.24,157.04,157.09,5544.0,157.22,157.24,157.04,157.09,5544.0
2019-08-13 15:25:00,157.1,157.28,157.02,157.28,12406.0,157.1,157.28,157.02,157.28,12406.0
2019-08-13 15:30:00,157.25,157.25,157.1,157.1,4952.0,157.25,157.25,157.1,157.1,4952.0
2019-08-13 15:35:00,157.06,157.15,157.02,157.08,5952.0,157.06,157.15,157.02,157.08,5952.0
2019-08-13 15:40:00,157.08,157.12,156.94,156.97,8317.0,157.08,157.12,156.94,156.97,8317.0
2019-08-13 15:45:00,157.0,157.08,156.87,157.08,7347.0,157.0,157.08,156.87,157.08,7347.0
2019-08-13 15:50:00,157.08,157.33,156.98,157.33,23165.0,157.08,157.33,156.98,157.33,23165.0
2019-08-13 15:55:00,157.29,157.32,156.92,157.05,27467.0,157.29,157.32,156.92,157.05,27467.0
2019-08-14 09:35:00,154.96,156.6,154.96,156.06,13874.0,154.96,156.6,154.96,156.06,13874.0
2019-08-14 09:40:00,156.14,156.2,155.49,155.5,3400.0,156.14,156.2,155.49,155.5,3400.0
2019-08-14 09:45:00,155.55,155.55,155.01,155.2,5487.0,155.55,155.55,155.01,155.2,5487.0
2019-08-14 09:50:00,155.18,155.35,155.17,155.24,6325.0,155.18,155.35,155.17,155.24,6325.0
2019-08-14 09:55:00,155.24,155.34,155.03,155.21,1269.0,155.24,155.34,155.03,155.21,1269.0
2019-08-14 10:00:00,155.12,155.35,154.93,154.95,3297.0,155.12,155.35,154.93,154.95,3297.0
2019-08-14 10:05:00,154.93,155.24,154.86,155.24,4202.0,154.93,155.24,154.86,155.24,4202.0
2019-08-14 10:10:00,155.27,155.27,154.81,154.96,7432.0,155.27,155.27,154.81,154.96,7432.0
2019-08-14 10:15:00,154.97,155.34,154.97,155.05,13348.0,154.97,155.34,154.97,155.05,13348.0
2019-08-14 10:20:00,155.12,155.27,154.97,155.27,3064.0,155.12,155.27,154.97,155.27,3064.0
2019-08-14 10:25:00,155.3,155.3,155.16,155.16,9386.0,155.3,155.3,155.16,155.16,9386.0
2019-08-14 10:30:00,155.12,155.23,154.88,154.96,9216.0,155.12,155.23,154.88,154.96,9216.0
2019-08-14 10:35:00,154.8,154.86,154.69,154.82,2202.0,154.8,154.86,154.69,154.82,2202.0
2019-08-14 10:40:00,154.65,155.1,154.57,155.01,3550.0,154.65,155.1,154.57,155.01,3550.0
2019-08-14 10:45:00,155.01,155.09,154.62,154.62,3980.0,155.01,155.09,154.62,154.62,3980.0
2019-08-14 10:50:00,154.74,155.11,154.74,155.04,10211.0,154.74,155.11,154.74,155.04,10211.0
2019-08-14 10:55:00,155.09,155.46,154.82,154.82,6319.0,155.09,155.46,154.82,154.82,6319.0
2019-08-14 11:00:00,154.69,154.97,154.65,154.69,29795.0,154.69,154.97,154.65,154.69,29795.0
2019-08-14 11:05:00,154.71,154.71,154.12,154.12,5272.0,154.71,154.71,154.12,154.12,5272.0
2019-08-14 11:10:00,154.02,154.17,153.81,153.81,2062.0,154.02,154.17,153.81,153.81,2062.0
2019-08-14 11:15:00,153.68,153.92,153.47,153.55,4069.0,153.68,153.92,153.47,153.55,4069.0
2019-08-14 11:20:00,153.55,153.98,153.54,153.76,4942.0,153.55,153.98,153.54,153.76,4942.0
2019-08-14 11:25:00,153.76,153.92,153.35,153.35,10902.0,153.76,153.92,153.35,153.35,10902.0
2019-08-14 11:30:00,153.36,153.54,153.36,153.5,8694.0,153.36,153.54,153.36,153.5,8694.0
2019-08-14 11:35:00,153.52,153.54,153.05,153.21,5849.0,153.52,153.54,153.05,153.21,5849.0
2019-08-14 11:40:00,153.26,153.27,152.9,153.19,5980.0,153.26,153.27,152.9,153.19,5980.0
2019-08-14 11:45:00,153.13,153.13,152.65,152.71,3863.0,153.13,153.13,152.65,152.71,3863.0
2019-08-14 11:50:00,152.7,152.77,152.36,152.57,6955.0,152.7,152.77,152.36,152.57,6955.0
2019-08-14 11:55:00,152.52,152.58,152.39,152.56,8340.0,152.52,152.58,152.39,152.56,8340.0
2019-08-14 12:00:00,152.38,152.49,152.27,152.37,2977.0,152.38,152.49,152.27,152.37,2977.0
2019-08-14 12:05:00,152.41,152.5,152.24,152.25,3536.0,152.41,152.5,152.24,152.25,3536.0
2019-08-14 12:10:00,152.17,152.56,152.08,152.56,4739.0,152.17,152.56,152.08,152.56,4739.0
2019-08-14 12:15:00,152.51,152.57,152.22,152.55,5912.0,152.51,152.57,152.22,152.55,5912.0
2019-08-14 12:20:00,152.56,152.59,152.23,152.23,10241.0,152.56,152.59,152.23,152.23,10241.0
2019-08-14 12:25:00,152.34,152.36,152.01,152.33,5660.0,152.34,152.36,152.01,152.33,5660.0
2019-08-14 12:30:00,152.43,152.61,152.43,152.48,3562.0,152.43,152.61,152.43,152.48,3562.0
2019-08-14 12:35:00,152.47,152.57,152.21,152.29,15741.0,152.47,152.57,152.21,152.29,15741.0
2019-08-14 12:40:00,152.29,152.31,152.05,152.07,5500.0,152.29,152.31,152.05,152.07,5500.0
2019-08-14 12:45:00,152.09,152.19,151.7,151.7,4279.0,152.09,152.19,151.7,151.7,4279.0
2019-08-14 12:50:00,151.61,151.72,151.39,151.63,12530.0,151.61,151.72,151.39,151.63,12530.0
2019-08-14 12:55:00,151.61,151.63,151.41,151.62,4101.0,151.61,151.63,151.41,151.62,4101.0
2019-08-14 13:00:00,151.49,151.65,151.25,151.45,2602.0,151.49,151.65,151.25,151.45,2602.0
2019-08-14 13:05:00,151.34,151.48,151.23,151.48,5681.0,151.34,151.48,151.23,151.48,5681.0
2019-08-14 13:10:00,151.47,151.6,151.38,151.4,7163.0,151.47,151.6,151.38,151.4,7163.0
2019-08-14 13:15:00,151.48,151.62,151.28,151.28,5847.0,151.48,151.62,151.28,151.28,5847.0
2019-08-14 13:20:00,151.28,151.56,151.19,151.49,6498.0,151.28,151.56,151.19,151.49,6498.0
2019-08-14 13:25:00,151.59,151.86,151.39,151.72,10022.0,151.59,151.86,151.39,151.72,10022.0
2019-08-14 13:30:00,151.69,151.69,151.32,151.42,10032.0,151.69,151.69,151.32,151.42,10032.0
2019-08-14 13:35:00,151.45,151.68,151.36,151.56,7927.0,151.45,151.68,151.36,151.56,7927.0
2019-08-14 13:40:00,151.59,151.74,151.59,151.66,10838.0,151.59,151.74,151.59,151.66,10838.0
2019-08-14 13:45:00,151.66,151.66,151.38,151.54,8044.0,151.66,151.66,151.38,151.54,8044.0
2019-08-14 13:50:00,151.56,151.65,151.26,151.28,10042.0,151.56,151.65,151.26,151.28,10042.0
2019-08-14 13:55:00,151.3,151.37,151.16,151.22,4069.0,151.3,151.37,151.16,151.22,4069.0
2019-08-14 14:00:00,151.24,151.24,150.95,151.04,5453.0,151.24,151.24,150.95,151.04,5453.0
2019-08-14 14:05:00,150.95,151.08,150.84,150.9,77223.0,150.95,151.08,150.84,150.9,77223.0
2019-08-14 14:10:00,150.91,151.02,150.77,150.83,7400.0,150.91,151.02,150.77,150.83,7400.0
2019-08-14 14:15:00,150.84,151.1,150.84,151.05,4233.0,150.84,151.1,150.84,151.05,4233.0
2019-08-14 14:20:00,150.96,150.96,150.53,150.58,4876.0,150.96,150.96,150.53,150.58,4876.0
2019-08-14 14:25:00,150.56,150.71,150.51,150.51,7816.0,150.56,150.71,150.51,150.51,7816.0
2019-08-14 14:30:00,150.51,150.63,150.22,150.44,13444.0,150.51,150.63,150.22,150.44,13444.0
2019-08-14 14:35:00,150.44,150.9,150.44,150.65,13811.0,150.44,150.9,150.44,150.65,13811.0
2019-08-14 14:40:00,150.67,150.89,150.55,150.73,8803.0,150.67,150.89,150.55,150.73,8803.0
2019-08-14 14:45:00,150.91,150.91,150.51,150.72,12642.0,150.91,150.91,150.51,150.72,12642.0
2019-08-14 14:50:00,150.77,151.24,150.57,151.13,5442.0,150.77,151.24,150.57,151.13,5442.0
2019-08-14 14:55:00,151.06,151.27,150.98,151.21,3640.0,151.06,151.27,150.98,151.21,3640.0
2019-08-14 15:00:00,151.2,151.65,151.08,151.59,4851.0,151.2,151.65,151.08,151.59,4851.0
2019-08-14 15:05:00,151.59,151.85,151.59,151.8,10668.0,151.59,151.85,151.59,151.8,10668.0
2019-08-14 15:10:00,151.8,151.83,151.34,151.39,6256.0,151.8,151.83,151.34,151.39,6256.0
2019-08-14 15:15:00,151.25,151.3,151.0,151.16,6614.0,151.25,151.3,151.0,151.16,6614.0
2019-08-14 15:20:00,151.12,151.37,151.04,151.19,42103.0,151.12,151.37,151.04,151.19,42103.0
2019-08-14 15:25:00,151.16,152.12,151.16,151.87,15475.0,151.16,152.12,151.16,151.87,15475.0
2019-08-14 15:30:00,151.83,151.92,151.53,151.92,21989.0,151.83,151.92,151.53,151.92,21989.0
2019-08-14 15:35:00,151.92,152.05,151.74,152.05,22465.0,151.92,152.05,151.74,152.05,22465.0
2019-08-14 15:40:00,152.02,152.15,151.67,151.91,25729.0,152.02,152.15,151.67,151.91,25729.0
2019-08-14 15:45:00,151.86,152.21,151.82,151.9,19742.0,151.86,152.21,151.82,151.9,19742.0
2019-08-14 15:50:00,151.87,152.09,151.75,152.06,62981.0,151.87,152.09,151.75,152.06,62981.0
2019-08-14 15:55:00,152.04,152.04,151.14,151.21,78321.0,152.04,152.04,151.14,151.21,78321.0
2019-08-15 09:30:00,152.0,152.22,151.56,151.66,13227.0,152.0,152.22,151.56,151.66,13227.0
2019-08-15 09:35:00,151.49,151.82,151.05,151.14,7419.0,151.49,151.82,151.05,151.14,7419.0
2019-08-15 09:40:00,151.11,151.19,150.58,150.7,8064.0,151.11,151.19,150.58,150.7,8064.0
2019-08-15 09:45:00,150.8,151.78,150.68,151.4,10422.0,150.8,151.78,150.68,151.4,10422.0
2019-08-15 09:50:00,151.51,151.51,150.98,151.19,7435.0,151.51,151.51,150.98,151.19,7435.0
2019-08-15 09:55:00,151.16,151.32,150.94,151.32,14102.0,151.16,151.32,150.94,151.32,14102.0
2019-08-15 10:00:00,151.41,152.19,151.41,151.84,7214.0,151.41,152.19,151.41,151.84,7214.0
2019-08-15 10:05:00,151.81,152.04,151.56,152.04,2400.0,151.81,152.04,151.56,152.04,2400.0
2019-08-15 10:10:00,152.27,152.89,152.27,152.28,4545.0,152.27,152.89,152.27,152.28,4545.0
2019-08-15 10:15:00,152.36,152.56,152.24,152.54,3419.0,152.36,152.56,152.24,152.54,3419.0
2019-08-15 10:20:00,152.43,152.68,152.28,152.54,1932.0,152.43,152.68,152.28,152.54,1932.0
2019-08-15 10:25:00,152.62,152.9,152.42,152.43,1876.0,152.62,152.9,152.42,152.43,1876.0
2019-08-15 10:30:00,152.22,152.64,152.12,152.64,3644.0,152.22,152.64,152.12,152.64,3644.0
2019-08-15 10:35:00,152.73,152.85,152.56,152.56,2246.0,152.73,152.85,152.56,152.56,2246.0
2019-08-15 10:40:00,152.47,152.57,152.31,152.53,8144.0,152.47,152.57,152.31,152.53,8144.0
2019-08-15 10:45:00,152.59,152.67,152.27,152.34,7671.0,152.59,152.67,152.27,152.34,7671.0
2019-08-15 10:50:00,152.26,152.51,152.12,152.46,4177.0,152.26,152.51,152.12,152.46,4177.0
2019-08-15 10:55:00,152.39,152.44,152.25,152.33,3895.0,152.39,152.44,152.25,152.33,3895.0
2019-08-15 11:00:00,152.27,152.53,152.19,152.2,10968.0,152.27,152.53,152.19,152.2,10968.0
2019-08-15 11:05:00,152.18,152.25,152.11,152.16,7197.0,152.18,152.25,152.11,152.16,7197.0
2019-08-15 11:10:00,152.16,152.44,152.06,152.14,11998.0,152.16,152.44,152.06,152.14,11998.0
2019-08-15 11:15:00,152.05,152.35,152.02,152.11,6267.0,152.05,152.35,152.02,152.11,6267.0
2019-08-15 11:20:00,152.0,152.76,151.91,152.49,44956.0,152.0,152.76,151.91,152.49,44956.0
2019-08-15 11:25:00,152.43,153.15,152.43,153.15,4794.0,152.43,153.15,152.43,153.15,4794.0
2019-08-15 11:30:00,153.17,153.17,152.61,152.79,7553.0,153.17,153.17,152.61,152.79,7553.0
2019-08-15 11:35:00,152.86,153.01,152.82,152.96,5936.0,152.86,153.01,152.82,152.96,5936.0
2019-08-15 11:40:00,152.99,153.01,152.66,152.75,4400.0,152.99,153.01,152.66,152.75,4400.0
2019-08-15 11:45:00,152.74,152.83,152.48,152.48,4528.0,152.74,152.83,152.48,152.48,4528.0
2019-08-15 11:50:00,152.55,152.66,152.4,152.5,5700.0,152.55,152.66,152.4,152.5,5700.0
2019-08-15 11:55:00,152.45,153.08,152.45,153.08,900.0,152.45,153.08,152.45,153.08,900.0
2019-08-15 12:00:00,153.06,153.07,152.88,152.92,2300.0,153.06,153.07,152.88,152.92,2300.0
2019-08-15 12:05:00,152.96,153.17,152.96,153.09,1700.0,152.96,153.17,152.96,153.09,1700.0
2019-08-15 12:10:00,153.06,153.2,152.98,153.07,7598.0,153.06,153.2,152.98,153.07,7598.0
2019-08-15 12:15:00,153.02,153.21,153.02,153.19,4999.0,153.02,153.21,153.02,153.19,4999.0
2019-08-15 12:20:00,153.21,153.48,153.18,153.2,5051.0,153.21,153.48,153.18,153.2,5051.0
2019-08-15 12:25:00,153.14,153.29,153.06,153.28,5225.0,153.14,153.29,153.06,153.28,5225.0
2019-08-15 12:30:00,153.24,153.31,153.16,153.22,5407.0,153.24,153.31,153.16,153.22,5407.0
2019-08-15 12:35:00,153.28,153.31,153.13,153.17,7755.0,153.28,153.31,153.13,153.17,7755.0
2019-08-15 12:40:00,153.22,153.22,153.07,153.07,5200.0,153.22,153.22,153.07,153.07,5200.0
2019-08-15 12:45:00,153.07,153.21,153.06,153.1,6000.0,153.07,153.21,153.06,153.1,6000.0
2019-08-15 12:50:00,153.18,153.41,153.18,153.21,5053.0,153.18,153.41,153.18,153.21,5053.0
2019-08-15 12:55:00,153.21,153.44,153.2,153.43,4575.0,153.21,153.44,153.2,153.43,4575.0
2019-08-15 13:00:00,153.49,153.67,153.49,153.64,6600.0,153.49,153.67,153.49,153.64,6600.0
2019-08-15 13:05:00,153.59,153.85,153.58,153.85,3700.0,153.59,153.85,153.58,153.85,3700.0
2019-08-15 13:10:00,153.86,153.86,153.44,153.5,4800.0,153.86,153.86,153.44,153.5,4800.0
2019-08-15 13:15:00,153.44,153.5,153.37,153.47,4700.0,153.44,153.5,153.37,153.47,4700.0
2019-08-15 13:20:00,153.51,153.52,153.23,153.35,2200.0,153.51,153.52,153.23,153.35,2200.0
2019-08-15 13:25:00,153.3,153.38,153.18,153.23,3840.0,153.3,153.38,153.18,153.23,3840.0
2019-08-15 13:30:00,153.24,153.33,153.23,153.32,3158.0,153.24,153.33,153.23,153.32,3158.0
2019-08-15 13:35:00,153.26,153.26,152.99,153.03,3517.0,153.26,153.26,152.99,153.03,3517.0
2019-08-15 13:40:00,153.07,153.11,152.79,152.83,3200.0,153.07,153.11,152.79,152.83,3200.0
2019-08-15 13:45:00,152.78,152.78,152.36,152.36,3631.0,152.78,152.78,152.36,152.36,3631.0
2019-08-15 13:50:00,152.53,152.53,152.0,152.18,12846.0,152.53,152.53,152.0,152.18,12846.0
2019-08-15 13:55:00,152.1,152.3,152.0,152.13,3304.0,152.1,152.3,152.0,152.13,3304.0
2019-08-15 14:00:00,152.03,152.38,152.0,152.19,6547.0,152.03,152.38,152.0,152.19,6547.0
2019-08-15 14:05:00,152.13,152.53,152.13,152.48,3505.0,152.13,152.53,152.13,152.48,3505.0
2019-08-15 14:10:00,152.58,152.81,152.51,152.51,4380.0,152.58,152.81,152.51,152.51,4380.0
2019-08-15 14:15:00,152.53,152.55,152.27,152.29,8803.0,152.53,152.55,152.27,152.29,8803.0
2019-08-15 14:20:00,152.29,152.6,152.22,152.46,8406.0,152.29,152.6,152.22,152.46,8406.0
2019-08-15 14:25:00,152.57,152.59,152.42,152.55,2974.0,152.57,152.59,152.42,152.55,2974.0
2019-08-15 14:30:00,152.51,152.55,152.24,152.55,4899.0,152.51,152.55,152.24,152.55,4899.0
2019-08-15 14:35:00,152.46,152.49,152.25,152.31,4565.0,152.46,152.49,152.25,152.31,4565.0
2019-08-15 14:40:00,152.42,152.56,152.32,152.35,4707.0,152.42,152.56,152.32,152.35,4707.0
2019-08-15 14:45:00,152.45,152.6,152.4,152.4,6568.0,152.45,152.6,152.4,152.4,6568.0
2019-08-15 14:50:00,152.36,152.44,152.09,152.23,4310.0,152.36,152.44,152.09,152.23,4310.0
2019-08-15 14:55:00,152.21,152.31,152.13,152.19,5367.0,152.21,152.31,152.13,152.19,5367.0
2019-08-15 15:00:00,152.17,152.58,152.16,152.58,5501.0,152.17,152.58,152.16,152.58,5501.0
2019-08-15 15:05:00,152.59,152.65,152.39,152.46,4800.0,152.59,152.65,152.39,152.46,4800.0
2019-08-15 15:10:00,152.44,152.53,152.4,152.5,3200.0,152.44,152.53,152.4,152.5,3200.0
2019-08-15 15:15:00,152.48,152.49,152.28,152.35,3102.0,152.48,152.49,152.28,152.35,3102.0
2019-08-15 15:20:00,152.37,152.4,152.18,152.27,5365.0,152.37,152.4,152.18,152.27,5365.0
2019-08-15 15:25:00,152.31,152.41,152.16,152.19,6170.0,152.31,152.41,152.16,152.19,6170.0
2019-08-15 15:30:00,152.2,152.29,152.15,152.17,10617.0,152.2,152.29,152.15,152.17,10617.0
2019-08-15 15:35:00,152.19,152.25,152.09,152.23,11649.0,152.19,152.25,152.09,152.23,11649.0
2019-08-15 15:40:00,152.24,152.47,152.12,152.32,13760.0,152.24,152.47,152.12,152.32,13760.0
2019-08-15 15:45:00,152.28,152.73,152.26,152.63,13526.0,152.28,152.73,152.26,152.63,13526.0
2019-08-15 15:50:00,152.64,152.82,152.55,152.59,30237.0,152.64,152.82,152.55,152.59,30237.0
2019-08-15 15:55:00,152.68,152.68,152.03,152.17,106730.0,152.68,152.68,152.03,152.17,106730.0
2019-08-16 09:30:00,153.87,155.55,153.2,155.01,45878.0,153.87,155.55,153.2,155.01,45878.0
2019-08-16 09:35:00,154.7,154.92,154.02,154.25,2409.0,154.7,154.92,154.02,154.25,2409.0
2019-08-16 09:40:00,154.28,154.42,153.64,154.09,6288.0,154.28,154.42,153.64,154.09,6288.0
2019-08-16 09:45:00,153.93,155.21,153.93,154.78,7950.0,153.93,155.21,153.93,154.78,7950.0
2019-08-16 09:50:00,154.88,155.28,154.58,154.93,5830.0,154.88,155.28,154.58,154.93,5830.0
2019-08-16 09:55:00,154.93,155.22,154.41,154.52,7531.0,154.93,155.22,154.41,154.52,7531.0
2019-08-16 10:00:00,154.45,155.24,154.45,154.71,9543.0,154.45,155.24,154.45,154.71,9543.0
2019-08-16 10:05:00,154.64,154.87,154.43,154.6,6811.0,154.64,154.87,154.43,154.6,6811.0
2019-08-16 10:10:00,154.71,154.86,154.39,154.7,7425.0,154.71,154.86,154.39,154.7,7425.0
2019-08-16 10:15:00,154.83,155.37,154.73,155.37,6573.0,154.83,155.37,154.73,155.37,6573.0
2019-08-16 10:20:00,155.47,156.02,155.41,155.62,7467.0,155.47,156.02,155.41,155.62,7467.0
2019-08-16 10:25:00,155.74,156.0,155.49,155.93,10100.0,155.74,156.0,155.49,155.93,10100.0
2019-08-16 10:30:00,156.06,156.07,155.67,155.73,19226.0,156.06,156.07,155.67,155.73,19226.0
2019-08-16 10:35:00,155.8,156.17,155.73,155.79,9451.0,155.8,156.17,155.73,155.79,9451.0
2019-08-16 10:40:00,155.79,156.17,155.79,155.99,10032.0,155.79,156.17,155.79,155.99,10032.0
2019-08-16 10:45:00,156.09,156.48,156.05,156.48,7340.0,156.09,156.48,156.05,156.48,7340.0
2019-08-16 10:50:00,156.42,156.52,156.15,156.29,5400.0,156.42,156.52,156.15,156.29,5400.0
2019-08-16 10:55:00,156.35,156.76,156.33,156.72,7972.0,156.35,156.76,156.33,156.72,7972.0
2019-08-16 11:00:00,156.78,156.8,156.54,156.75,9627.0,156.78,156.8,156.54,156.75,9627.0
2019-08-16 11:05:00,156.77,156.91,156.7,156.75,17202.0,156.77,156.91,156.7,156.75,17202.0
2019-08-16 11:10:00,156.75,156.78,156.24,156.46,11230.0,156.75,156.78,156.24,156.46,11230.0
2019-08-16 11:15:00,156.51,156.71,156.42,156.47,7550.0,156.51,156.71,156.42,156.47,7550.0
2019-08-16 11:20:00,156.41,156.87,156.41,156.83,6656.0,156.41,156.87,156.41,156.83,6656.0
2019-08-16 11:25:00,156.83,156.88,156.59,156.83,6400.0,156.83,156.88,156.59,156.83,6400.0
2019-08-16 11:30:00,156.72,156.72,156.24,156.24,3595.0,156.72,156.72,156.24,156.24,3595.0
2019-08-16 11:35:00,156.19,156.23,155.86,155.99,8573.0,156.19,156.23,155.86,155.99,8573.0
2019-08-16 11:40:00,156.06,156.07,155.93,156.0,2500.0,156.06,156.07,155.93,156.0,2500.0
2019-08-16 11:45:00,156.0,156.26,155.97,155.97,4547.0,156.0,156.26,155.97,155.97,4547.0
2019-08-16 11:50:00,156.05,156.33,156.04,156.19,9278.0,156.05,156.33,156.04,156.19,9278.0
2019-08-16 11:55:00,156.18,156.22,155.98,156.08,10759.0,156.18,156.22,155.98,156.08,10759.0
2019-08-16 12:00:00,156.01,156.26,155.9,155.94,19011.0,156.01,156.26,155.9,155.94,19011.0
2019-08-16 12:05:00,155.93,156.01,155.66,155.66,9700.0,155.93,156.01,155.66,155.66,9700.0
2019-08-16 12:10:00,155.72,155.82,155.61,155.71,4398.0,155.72,155.82,155.61,155.71,4398.0
2019-08-16 12:15:00,155.72,155.8,155.56,155.75,6973.0,155.72,155.8,155.56,155.75,6973.0
2019-08-16 12:20:00,155.9,155.91,155.63,155.69,7415.0,155.9,155.91,155.63,155.69,7415.0
2019-08-16 12:25:00,155.75,155.81,155.7,155.71,1649.0,155.75,155.81,155.7,155.71,1649.0
2019-08-16 12:30:00,155.73,155.81,155.54,155.66,3500.0,155.73,155.81,155.54,155.66,3500.0
2019-08-16 12:35:00,155.6,155.66,155.5,155.5,3920.0,155.6,155.66,155.5,155.5,3920.0
2019-08-16 12:40:00,155.48,155.48,155.41,155.42,900.0,155.48,155.48,155.41,155.42,900.0
2019-08-16 12:45:00,155.4,155.56,155.39,155.45,6100.0,155.4,155.56,155.39,155.45,6100.0
2019-08-16 12:50:00,155.46,155.5,155.38,155.4,2010.0,155.46,155.5,155.38,155.4,2010.0
2019-08-16 12:55:00,155.44,155.5,155.43,155.49,3326.0,155.44,155.5,155.43,155.49,3326.0
2019-08-16 13:00:00,155.59,155.65,155.54,155.61,1456.0,155.59,155.65,155.54,155.61,1456.0
2019-08-16 13:05:00,155.63,155.72,155.51,155.53,8050.0,155.63,155.72,155.51,155.53,8050.0
2019-08-16 13:10:00,155.49,155.49,155.33,155.33,1600.0,155.49,155.49,155.33,155.33,1600.0
2019-08-16 13:15:00,155.39,155.39,155.26,155.37,2133.0,155.39,155.39,155.26,155.37,2133.0
2019-08-16 13:20:00,155.34,155.5,155.34,155.46,3600.0,155.34,155.5,155.34,155.46,3600.0
2019-08-16 13:25:00,155.55,155.55,155.33,155.33,4701.0,155.55,155.55,155.33,155.33,4701.0
2019-08-16 13:30:00,155.39,155.4,155.27,155.28,6099.0,155.39,155.4,155.27,155.28,6099.0
2019-08-16 13:35:00,155.25,155.29,155.0,155.0,14685.0,155.25,155.29,155.0,155.0,14685.0
2019-08-16 13:40:00,155.0,155.1,154.82,154.82,2916.0,155.0,155.1,154.82,154.82,2916.0
2019-08-16 13:45:00,154.88,154.89,154.7,154.81,1907.0,154.88,154.89,154.7,154.81,1907.0
2019-08-16 13:50:00,154.73,154.99,154.72,154.97,3100.0,154.73,154.99,154.72,154.97,3100.0
2019-08-16 13:55:00,155.09,155.22,155.05,155.1,2759.0,155.09,155.22,155.05,155.1,2759.0
2019-08-16 14:00:00,155.07,155.2,155.04,155.11,3412.0,155.07,155.2,155.04,155.11,3412.0
2019-08-16 14:05:00,155.06,155.18,154.98,155.07,1500.0,155.06,155.18,154.98,155.07,1500.0
2019-08-16 14:10:00,155.06,155.06,155.01,155.05,1000.0,155.06,155.06,155.01,155.05,1000.0
2019-08-16 14:15:00,155.08,155.3,155.07,155.3,4428.0,155.08,155.3,155.07,155.3,4428.0
2019-08-16 14:20:00,155.26,155.4,155.25,155.3,2459.0,155.26,155.4,155.25,155.3,2459.0
2019-08-16 14:25:00,155.13,155.3,155.13,155.22,747.0,155.13,155.3,155.13,155.22,747.0
2019-08-16 14:30:00,155.17,155.33,155.17,155.33,1000.0,155.17,155.33,155.17,155.33,1000.0
2019-08-16 14:35:00,155.36,155.39,155.15,155.15,3500.0,155.36,155.39,155.15,155.15,3500.0
2019-08-16 14:40:00,155.24,155.24,154.97,155.02,2401.0,155.24,155.24,154.97,155.02,2401.0
2019-08-16 14:45:00,155.09,155.11,155.04,155.07,500.0,155.09,155.11,155.04,155.07,500.0
2019-08-16 14:50:00,155.02,155.14,155.02,155.09,2000.0,155.02,155.14,155.02,155.09,2000.0
2019-08-16 14:55:00,155.11,155.38,155.11,155.24,3751.0,155.11,155.38,155.11,155.24,3751.0
2019-08-16 15:00:00,155.22,155.34,155.19,155.32,3368.0,155.22,155.34,155.19,155.32,3368.0
2019-08-16 15:05:00,155.29,155.41,155.23,155.27,2288.0,155.29,155.41,155.23,155.27,2288.0
2019-08-16 15:10:00,155.21,155.31,155.16,155.24,5054.0,155.21,155.31,155.16,155.24,5054.0
2019-08-16 15:15:00,155.25,155.3,155.19,155.22,2820.0,155.25,155.3,155.19,155.22,2820.0
2019-08-16 15:20:00,155.23,155.23,154.98,155.01,3126.0,155.23,155.23,154.98,155.01,3126.0
2019-08-16 15:25:00,154.98,155.08,154.92,155.06,3916.0,154.98,155.08,154.92,155.06,3916.0
2019-08-16 15:30:00,155.03,155.04,154.89,154.89,4561.0,155.03,155.04,154.89,154.89,4561.0
2019-08-16 15:35:00,154.88,155.03,154.87,155.02,5555.0,154.88,155.03,154.87,155.02,5555.0
2019-08-16 15:40:00,155.03,155.23,155.03,155.18,8084.0,155.03,155.23,155.03,155.18,8084.0
2019-08-16 15:45:00,155.21,155.22,155.07,155.07,10639.0,155.21,155.22,155.07,155.07,10639.0
2019-08-16 15:50:00,155.09,155.43,154.95,155.27,27488.0,155.09,155.43,154.95,155.27,27488.0
2019-08-16 15:55:00,155.27,155.5,155.15,155.18,32825.0,155.27,155.5,155.15,155.18,32825.0
2019-08-19 09:30:00,156.66,157.08,156.66,156.9,12494.0,156.66,157.08,156.66,156.9,12494.0
2019-08-19 09:35:00,156.69,156.7,155.99,156.47,4378.0,156.69,156.7,155.99,156.47,4378.0
2019-08-19 09:40:00,156.29,156.41,155.99,156.15,6779.0,156.29,156.41,155.99,156.15,6779.0
2019-08-19 09:45:00,156.1,156.3,155.95,156.16,6480.0,156.1,156.3,155.95,156.16,6480.0
2019-08-19 09:50:00,156.19,156.53,156.19,156.53,3477.0,156.19,156.53,156.19,156.53,3477.0
2019-08-19 09:55:00,156.5,156.74,156.48,156.65,8872.0,156.5,156.74,156.48,156.65,8872.0
2019-08-19 10:00:00,156.56,157.01,156.56,156.78,5609.0,156.56,157.01,156.56,156.78,5609.0
2019-08-19 10:05:00,156.75,156.75,156.45,156.63,3400.0,156.75,156.75,156.45,156.63,3400.0
2019-08-19 10:10:00,156.54,156.61,156.46,156.47,2300.0,156.54,156.61,156.46,156.47,2300.0
2019-08-19 10:15:00,156.43,156.94,156.43,156.88,3280.0,156.43,156.94,156.43,156.88,3280.0
2019-08-19 10:20:00,156.82,156.86,156.43,156.44,2123.0,156.82,156.86,156.43,156.44,2123.0
2019-08-19 10:25:00,156.51,156.67,156.38,156.38,14567.0,156.51,156.67,156.38,156.38,14567.0
2019-08-19 10:30:00,156.5,156.61,156.43,156.6,4859.0,156.5,156.61,156.43,156.6,4859.0
2019-08-19 10:35:00,156.59,156.6,156.4,156.44,5832.0,156.59,156.6,156.4,156.44,5832.0
2019-08-19 10:40:00,156.44,156.57,156.44,156.57,3899.0,156.44,156.57,156.44,156.57,3899.0
2019-08-19 10:45:00,156.55,156.76,156.48,156.74,2200.0,156.55,156.76,156.48,156.74,2200.0
2019-08-19 10:50:00,156.75,156.75,156.47,156.47,2392.0,156.75,156.75,156.47,156.47,2392.0
2019-08-19 10:55:00,156.5,156.63,156.49,156.63,2300.0,156.5,156.63,156.49,156.63,2300.0
2019-08-19 11:00:00,156.58,156.72,156.55,156.68,2621.0,156.58,156.72,156.55,156.68,2621.0
2019-08-19 11:05:00,156.74,156.74,156.65,156.72,2040.0,156.74,156.74,156.65,156.72,2040.0
2019-08-19 11:10:00,156.78,156.85,156.78,156.79,2050.0,156.78,156.85,156.78,156.79,2050.0
2019-08-19 11:15:00,156.77,156.95,156.77,156.81,1601.0,156.77,156.95,156.77,156.81,1601.0
2019-08-19 11:20:00,156.8,156.97,156.8,156.94,4150.0,156.8,156.97,156.8,156.94,4150.0
2019-08-19 11:25:00,156.96,157.11,156.95,157.04,4600.0,156.96,157.11,156.95,157.04,4600.0
2019-08-19 11:30:00,157.05,157.16,156.98,157.09,1640.0,157.05,157.16,156.98,157.09,1640.0
2019-08-19 11:35:00,157.03,157.06,156.98,156.99,3076.0,157.03,157.06,156.98,156.99,3076.0
2019-08-19 11:40:00,157.03,157.19,157.03,157.18,2600.0,157.03,157.19,157.03,157.18,2600.0
2019-08-19 11:45:00,157.15,157.23,156.87,157.01,5301.0,157.15,157.23,156.87,157.01,5301.0
2019-08-19 11:50:00,157.01,157.05,156.89,157.04,2150.0,157.01,157.05,156.89,157.04,2150.0
2019-08-19 11:55:00,157.09,157.21,156.98,156.99,1200.0,157.09,157.21,156.98,156.99,1200.0
2019-08-19 12:00:00,157.03,157.03,156.82,156.82,7700.0,157.03,157.03,156.82,156.82,7700.0
2019-08-19 12:05:00,156.8,156.86,156.71,156.85,2600.0,156.8,156.86,156.71,156.85,2600.0
2019-08-19 12:10:00,156.85,156.92,156.78,156.88,3309.0,156.85,156.92,156.78,156.88,3309.0
2019-08-19 12:15:00,156.88,156.88,156.88,156.88,0.0,156.88,156.88,156.88,156.88,0.0
2019-08-19 12:20:00,156.93,156.98,156.91,156.91,2700.0,156.93,156.98,156.91,156.91,2700.0
2019-08-19 12:25:00,156.91,156.91,156.76,156.89,3627.0,156.91,156.91,156.76,156.89,3627.0
2019-08-19 12:30:00,156.89,156.89,156.72,156.77,9600.0,156.89,156.89,156.72,156.77,9600.0
2019-08-19 12:35:00,156.79,156.93,156.77,156.87,13682.0,156.79,156.93,156.77,156.87,13682.0
2019-08-19 12:40:00,156.88,157.01,156.86,156.89,11221.0,156.88,157.01,156.86,156.89,11221.0
2019-08-19 12:45:00,156.93,157.09,156.93,157.09,2549.0,156.93,157.09,156.93,157.09,2549.0
2019-08-19 12:50:00,157.01,157.04,156.96,156.99,1000.0,157.01,157.04,156.96,156.99,1000.0
2019-08-19 12:55:00,156.99,157.04,156.96,157.04,800.0,156.99,157.04,156.96,157.04,800.0
2019-08-19 13:00:00,157.08,157.15,157.04,157.11,1099.0,157.08,157.15,157.04,157.11,1099.0
2019-08-19 13:05:00,157.11,157.16,157.07,157.16,1700.0,157.11,157.16,157.07,157.16,1700.0
2019-08-19 13:10:00,157.1,157.27,157.1,157.24,4007.0,157.1,157.27,157.1,157.24,4007.0
2019-08-19 13:15:00,157.29,157.34,157.23,157.34,1733.0,157.29,157.34,157.23,157.34,1733.0
2019-08-19 13:20:00,157.38,157.41,157.27,157.34,2500.0,157.38,157.41,157.27,157.34,2500.0
2019-08-19 13:25:00,157.3,157.37,157.25,157.37,2283.0,157.3,157.37,157.25,157.37,2283.0
2019-08-19 13:30:00,157.35,157.45,157.29,157.29,3265.0,157.35,157.45,157.29,157.29,3265.0
2019-08-19 13:35:00,157.33,157.37,157.3,157.33,1525.0,157.33,157.37,157.3,157.33,1525.0
2019-08-19 13:40:00,157.32,157.34,157.15,157.15,2336.0,157.32,157.34,157.15,157.15,2336.0
2019-08-19 13:45:00,157.21,157.21,157.09,157.13,1420.0,157.21,157.21,157.09,157.13,1420.0
2019-08-19 13:50:00,157.1,157.15,157.1,157.1,1335.0,157.1,157.15,157.1,157.1,1335.0
2019-08-19 13:55:00,157.1,157.11,156.99,157.0,3253.0,157.1,157.11,156.99,157.0,3253.0
2019-08-19 14:00:00,156.98,157.05,156.94,156.99,3335.0,156.98,157.05,156.94,156.99,3335.0
2019-08-19 14:05:00,157.06,157.08,157.05,157.06,1900.0,157.06,157.08,157.05,157.06,1900.0
2019-08-19 14:10:00,157.09,157.22,157.09,157.12,3613.0,157.09,157.22,157.09,157.12,3613.0
2019-08-19 14:15:00,157.13,157.15,157.07,157.08,1818.0,157.13,157.15,157.07,157.08,1818.0
2019-08-19 14:20:00,157.15,157.16,157.06,157.16,3703.0,157.15,157.16,157.06,157.16,3703.0
2019-08-19 14:25:00,157.13,157.27,157.12,157.25,1920.0,157.13,157.27,157.12,157.25,1920.0
2019-08-19 14:30:00,157.18,157.2,157.09,157.18,1600.0,157.18,157.2,157.09,157.18,1600.0
2019-08-19 14:35:00,157.21,157.36,157.2,157.36,3579.0,157.21,157.36,157.2,157.36,3579.0
2019-08-19 14:40:00,157.31,157.46,157.29,157.42,1800.0,157.31,157.46,157.29,157.42,1800.0
2019-08-19 14:45:00,157.42,157.46,157.39,157.39,2132.0,157.42,157.46,157.39,157.39,2132.0
2019-08-19 14:50:00,157.44,157.53,157.4,157.51,3985.0,157.44,157.53,157.4,157.51,3985.0
2019-08-19 14:55:00,157.52,157.54,157.4,157.41,5043.0,157.52,157.54,157.4,157.41,5043.0
2019-08-19 15:00:00,157.43,157.46,157.26,157.38,7746.0,157.43,157.46,157.26,157.38,7746.0
2019-08-19 15:05:00,157.33,157.44,157.28,157.31,7337.0,157.33,157.44,157.28,157.31,7337.0
2019-08-19 15:10:00,157.31,157.32,157.23,157.26,4786.0,157.31,157.32,157.23,157.26,4786.0
2019-08-19 15:15:00,157.28,157.3,157.19,157.21,6663.0,157.28,157.3,157.19,157.21,6663.0
2019-08-19 15:20:00,157.19,157.34,157.17,157.26,5714.0,157.19,157.34,157.17,157.26,5714.0
2019-08-19 15:25:00,157.29,157.38,157.19,157.38,5535.0,157.29,157.38,157.19,157.38,5535.0
2019-08-19 15:30:00,157.37,157.37,157.29,157.35,8505.0,157.37,157.37,157.29,157.35,8505.0
2019-08-19 15:35:00,157.34,157.38,157.28,157.29,14244.0,157.34,157.38,157.28,157.29,14244.0
2019-08-19 15:40:00,157.28,157.36,157.16,157.36,9746.0,157.28,157.36,157.16,157.36,9746.0
2019-08-19 15:45:00,157.36,157.36,157.16,157.2,15606.0,157.36,157.36,157.16,157.2,15606.0
2019-08-19 15:50:00,157.2,157.2,156.89,156.95,23840.0,157.2,157.2,156.89,156.95,23840.0
2019-08-19 15:55:00,156.95,157.02,156.49,156.73,64025.0,156.95,157.02,156.49,156.73,64025.0
2019-08-20 09:30:00,156.92,157.0,156.0,156.14,5251.0,156.92,157.0,156.0,156.14,5251.0
2019-08-20 09:35:00,156.39,156.6,156.39,156.54,1400.0,156.39,156.6,156.39,156.54,1400.0
2019-08-20 09:40:00,156.64,156.98,156.57,156.8,3473.0,156.64,156.98,156.57,156.8,3473.0
2019-08-20 09:45:00,156.71,156.84,156.42,156.46,4332.0,156.71,156.84,156.42,156.46,4332.0
2019-08-20 09:50:00,156.51,156.54,156.1,156.41,3200.0,156.51,156.54,156.1,156.41,3200.0
2019-08-20 09:55:00,156.34,156.52,156.13,156.14,3310.0,156.34,156.52,156.13,156.14,3310.0
2019-08-20 10:00:00,155.96,156.04,155.79,155.88,5337.0,155.96,156.04,155.79,155.88,5337.0
2019-08-20 10:05:00,155.71,156.23,155.71,156.02,3140.0,155.71,156.23,155.71,156.02,3140.0
2019-08-20 10:10:00,156.0,156.02,155.82,155.98,3806.0,156.0,156.02,155.82,155.98,3806.0
2019-08-20 10:15:00,156.0,156.73,156.0,156.73,1648.0,156.0,156.73,156.0,156.73,1648.0
2019-08-20 10:20:00,156.68,156.73,156.42,156.45,2200.0,156.68,156.73,156.42,156.45,2200.0
2019-08-20 10:25:00,156.36,156.64,156.35,156.58,3306.0,156.36,156.64,156.35,156.58,3306.0
2019-08-20 10:30:00,156.58,156.64,156.13,156.2,8693.0,156.58,156.64,156.13,156.2,8693.0
2019-08-20 10:35:00,156.28,156.51,156.19,156.51,2100.0,156.28,156.51,156.19,156.51,2100.0
2019-08-20 10:40:00,156.49,156.53,156.33,156.47,2874.0,156.49,156.53,156.33,156.47,2874.0
2019-08-20 10:45:00,156.46,156.46,156.29,156.29,800.0,156.46,156.46,156.29,156.29,800.0
2019-08-20 10:50:00,156.29,156.56,156.24,156.52,1883.0,156.29,156.56,156.24,156.52,1883.0
2019-08-20 10:55:00,156.57,156.88,156.57,156.74,3000.0,156.57,156.88,156.57,156.74,3000.0
2019-08-20 11:00:00,156.77,156.95,156.77,156.84,1705.0,156.77,156.95,156.77,156.84,1705.0
2019-08-20 11:05:00,156.87,156.92,156.69,156.88,5484.0,156.87,156.92,156.69,156.88,5484.0
2019-08-20 11:10:00,156.94,157.11,156.91,157.04,1626.0,156.94,157.11,156.91,157.04,1626.0
2019-08-20 11:15:00,157.06,157.07,156.86,156.98,1900.0,157.06,157.07,156.86,156.98,1900.0
2019-08-20 11:20:00,156.91,156.92,156.81,156.87,1861.0,156.91,156.92,156.81,156.87,1861.0
2019-08-20 11:25:00,156.99,156.99,156.82,156.85,1430.0,156.99,156.99,156.82,156.85,1430.0
2019-08-20 11:30:00,156.78,156.84,156.74,156.79,1641.0,156.78,156.84,156.74,156.79,1641.0
2019-08-20 11:35:00,156.82,156.87,156.66,156.68,2949.0,156.82,156.87,156.66,156.68,2949.0
2019-08-20 11:40:00,156.35,156.51,156.24,156.37,2468.0,156.35,156.51,156.24,156.37,2468.0
2019-08-20 11:45:00,156.36,156.45,156.36,156.44,1340.0,156.36,156.45,156.36,156.44,1340.0
2019-08-20 11:50:00,156.62,156.67,156.52,156.52,2250.0,156.62,156.67,156.52,156.52,2250.0
2019-08-20 11:55:00,156.4,156.4,156.27,156.37,500.0,156.4,156.4,156.27,156.37,500.0
2019-08-20 12:00:00,156.44,156.49,156.38,156.47,1119.0,156.44,156.49,156.38,156.47,1119.0
2019-08-20 12:05:00,156.51,156.6,156.47,156.55,2002.0,156.51,156.6,156.47,156.55,2002.0
2019-08-20 12:10:00,156.5,156.7,156.49,156.7,1300.0,156.5,156.7,156.49,156.7,1300.0
2019-08-20 12:15:00,156.61,156.69,156.55,156.69,2000.0,156.61,156.69,156.55,156.69,2000.0
2019-08-20 12:20:00,156.69,156.78,156.63,156.63,1308.0,156.69,156.78,156.63,156.63,1308.0
2019-08-20 12:25:00,156.57,156.65,156.51,156.55,2784.0,156.57,156.65,156.51,156.55,2784.0
2019-08-20 12:30:00,156.51,156.55,156.46,156.47,1100.0,156.51,156.55,156.46,156.47,1100.0
2019-08-20 12:35:00,156.51,156.51,156.28,156.4,4904.0,156.51,156.51,156.28,156.4,4904.0
2019-08-20 12:40:00,156.3,156.31,156.25,156.29,902.0,156.3,156.31,156.25,156.29,902.0
2019-08-20 12:45:00,156.29,156.34,156.23,156.32,1948.0,156.29,156.34,156.23,156.32,1948.0
2019-08-20 12:50:00,156.32,156.46,156.31,156.46,700.0,156.32,156.46,156.31,156.46,700.0
2019-08-20 12:55:00,156.39,156.44,156.33,156.42,1200.0,156.39,156.44,156.33,156.42,1200.0
2019-08-20 13:00:00,156.41,156.49,156.29,156.29,5220.0,156.41,156.49,156.29,156.29,5220.0
2019-08-20 13:05:00,156.26,156.26,155.94,156.08,37511.0,156.26,156.26,155.94,156.08,37511.0
2019-08-20 13:10:00,156.09,156.12,155.94,155.94,2489.0,156.09,156.12,155.94,155.94,2489.0
2019-08-20 13:15:00,156.0,156.0,155.69,155.86,23727.0,156.0,156.0,155.69,155.86,23727.0
2019-08-20 13:20:00,155.84,155.9,155.7,155.7,9907.0,155.84,155.9,155.7,155.7,9907.0
2019-08-20 13:25:00,155.65,155.9,155.63,155.9,2000.0,155.65,155.9,155.63,155.9,2000.0
2019-08-20 13:30:00,155.86,156.09,155.83,155.9,3684.0,155.86,156.09,155.83,155.9,3684.0
2019-08-20 13:35:00,155.89,155.89,155.64,155.69,2201.0,155.89,155.89,155.64,155.69,2201.0
2019-08-20 13:40:00,155.75,155.76,155.6,155.6,800.0,155.75,155.76,155.6,155.6,800.0
2019-08-20 13:45:00,155.56,155.63,155.33,155.34,3773.0,155.56,155.63,155.33,155.34,3773.0
2019-08-20 13:50:00,155.28,155.48,155.28,155.43,2918.0,155.28,155.48,155.28,155.43,2918.0
2019-08-20 13:55:00,155.42,155.43,155.26,155.26,1320.0,155.42,155.43,155.26,155.26,1320.0
2019-08-20 14:00:00,155.36,155.39,155.08,155.08,3249.0,155.36,155.39,155.08,155.08,3249.0
2019-08-20 14:05:00,155.17,155.17,154.85,154.95,4041.0,155.17,155.17,154.85,154.95,4041.0
2019-08-20 14:10:00,155.0,155.09,155.0,155.01,1300.0,155.0,155.09,155.0,155.01,1300.0
2019-08-20 14:15:00,155.15,155.15,154.99,155.1,2100.0,155.15,155.15,154.99,155.1,2100.0
2019-08-20 14:20:00,155.08,155.21,154.93,155.21,1091.0,155.08,155.21,154.93,155.21,1091.0
2019-08-20 14:25:00,155.11,155.24,155.08,155.24,3044.0,155.11,155.24,155.08,155.24,3044.0
2019-08-20 14:30:00,155.31,155.42,155.3,155.3,1700.0,155.31,155.42,155.3,155.3,1700.0
2019-08-20 14:35:00,155.22,155.34,155.19,155.24,2327.0,155.22,155.34,155.19,155.24,2327.0
2019-08-20 14:40:00,155.21,155.26,155.05,155.05,4100.0,155.21,155.26,155.05,155.05,4100.0
2019-08-20 14:45:00,155.08,155.31,155.07,155.21,2778.0,155.08,155.31,155.07,155.21,2778.0
2019-08-20 14:50:00,155.22,155.23,155.06,155.14,3558.0,155.22,155.23,155.06,155.14,3558.0
2019-08-20 14:55:00,155.16,155.27,155.15,155.27,1747.0,155.16,155.27,155.15,155.27,1747.0
2019-08-20 15:00:00,155.22,155.22,155.05,155.07,2500.0,155.22,155.22,155.05,155.07,2500.0
2019-08-20 15:05:00,155.02,155.02,154.85,154.91,3050.0,155.02,155.02,154.85,154.91,3050.0
2019-08-20 15:10:00,154.86,155.05,154.86,155.01,2304.0,154.86,155.05,154.86,155.01,2304.0
2019-08-20 15:15:00,155.06,155.09,154.96,155.04,3850.0,155.06,155.09,154.96,155.04,3850.0
2019-08-20 15:20:00,155.07,155.27,155.07,155.17,3270.0,155.07,155.27,155.07,155.17,3270.0
2019-08-20 15:25:00,155.16,155.25,155.15,155.25,2300.0,155.16,155.25,155.15,155.25,2300.0
2019-08-20 15:30:00,155.25,155.27,155.16,155.23,4015.0,155.25,155.27,155.16,155.23,4015.0
2019-08-20 15:35:00,155.22,155.28,155.1,155.17,4853.0,155.22,155.28,155.1,155.17,4853.0
2019-08-20 15:40:00,155.12,155.24,155.06,155.17,5885.0,155.12,155.24,155.06,155.17,5885.0
2019-08-20 15:45:00,155.12,155.15,155.05,155.12,5461.0,155.12,155.15,155.05,155.12,5461.0
2019-08-20 15:50:00,155.14,155.21,154.9,155.0,16240.0,155.14,155.21,154.9,155.0,16240.0
2019-08-20 15:55:00,154.98,155.04,154.77,154.82,31613.0,154.98,155.04,154.77,154.82,31613.0
2019-08-21 09:30:00,155.89,156.28,155.14,155.39,11434.0,155.89,156.28,155.14,155.39,11434.0
2019-08-21 09:35:00,155.22,155.74,154.56,155.74,12450.0,155.22,155.74,154.56,155.74,12450.0
2019-08-21 09:40:00,155.71,157.14,155.71,157.14,3300.0,155.71,157.14,155.71,157.14,3300.0
2019-08-21 09:45:00,157.13,157.15,156.37,156.46,7305.0,157.13,157.15,156.37,156.46,7305.0
2019-08-21 09:50:00,156.31,156.69,156.31,156.47,1147.0,156.31,156.69,156.31,156.47,1147.0
2019-08-21 09:55:00,156.51,156.61,156.36,156.36,1500.0,156.51,156.61,156.36,156.36,1500.0
2019-08-21 10:00:00,156.5,156.5,156.05,156.05,3300.0,156.5,156.5,156.05,156.05,3300.0
2019-08-21 10:05:00,156.14,156.14,155.82,156.0,5853.0,156.14,156.14,155.82,156.0,5853.0
2019-08-21 10:10:00,156.04,156.16,156.0,156.16,1334.0,156.04,156.16,156.0,156.16,1334.0
2019-08-21 10:15:00,156.31,156.57,156.25,156.33,2498.0,156.31,156.57,156.25,156.33,2498.0
2019-08-21 10:20:00,156.34,156.48,156.13,156.48,4534.0,156.34,156.48,156.13,156.48,4534.0
2019-08-21 10:25:00,156.47,156.47,156.12,156.34,5527.0,156.47,156.47,156.12,156.34,5527.0
2019-08-21 10:30:00,156.3,156.5,156.29,156.43,1700.0,156.3,156.5,156.29,156.43,1700.0
2019-08-21 10:35:00,156.42,156.55,156.21,156.21,3406.0,156.42,156.55,156.21,156.21,3406.0
2019-08-21 10:40:00,156.27,156.27,156.07,156.25,1540.0,156.27,156.27,156.07,156.25,1540.0
2019-08-21 10:45:00,156.23,156.23,156.04,156.18,6204.0,156.23,156.23,156.04,156.18,6204.0
2019-08-21 10:50:00,156.24,156.69,156.24,156.56,2300.0,156.24,156.69,156.24,156.56,2300.0
2019-08-21 10:55:00,156.58,156.62,156.22,156.22,2900.0,156.58,156.62,156.22,156.22,2900.0
2019-08-21 11:00:00,156.18,156.25,156.06,156.21,2242.0,156.18,156.25,156.06,156.21,2242.0
2019-08-21 11:05:00,156.25,156.55,156.22,156.54,2009.0,156.25,156.55,156.22,156.54,2009.0
2019-08-21 11:10:00,156.61,156.66,156.51,156.59,1100.0,156.61,156.66,156.51,156.59,1100.0
2019-08-21 11:15:00,156.6,156.61,156.5,156.5,2309.0,156.6,156.61,156.5,156.5,2309.0
2019-08-21 11:20:00,156.48,156.63,156.47,156.63,6287.0,156.48,156.63,156.47,156.63,6287.0
2019-08-21 11:25:00,156.69,156.72,156.55,156.55,4359.0,156.69,156.72,156.55,156.55,4359.0
2019-08-21 11:30:00,156.52,156.77,156.52,156.7,5556.0,156.52,156.77,156.52,156.7,5556.0
2019-08-21 11:35:00,156.83,156.9,156.81,156.9,1001.0,156.83,156.9,156.81,156.9,1001.0
2019-08-21 11:40:00,156.9,157.01,156.86,156.88,3605.0,156.9,157.01,156.86,156.88,3605.0
2019-08-21 11:45:00,156.84,156.91,156.66,156.66,1669.0,156.84,156.91,156.66,156.66,1669.0
2019-08-21 11:50:00,156.66,156.88,156.56,156.88,2969.0,156.66,156.88,156.56,156.88,2969.0
2019-08-21 11:55:00,156.9,156.9,156.72,156.81,3902.0,156.9,156.9,156.72,156.81,3902.0
2019-08-21 12:00:00,156.83,156.83,156.74,156.77,3723.0,156.83,156.83,156.74,156.77,3723.0
2019-08-21 12:05:00,156.81,156.83,156.77,156.83,1500.0,156.81,156.83,156.77,156.83,1500.0
2019-08-21 12:10:00,156.89,156.92,156.69,156.69,4429.0,156.89,156.92,156.69,156.69,4429.0
2019-08-21 12:15:00,156.63,156.7,156.45,156.45,1977.0,156.63,156.7,156.45,156.45,1977.0
2019-08-21 12:20:00,156.47,156.5,156.41,156.47,3353.0,156.47,156.5,156.41,156.47,3353.0
2019-08-21 12:25:00,156.45,156.59,156.45,156.5,2874.0,156.45,156.59,156.45,156.5,2874.0
2019-08-21 12:30:00,156.52,156.53,156.45,156.5,1531.0,156.52,156.53,156.45,156.5,1531.0
2019-08-21 12:35:00,156.47,156.51,156.39,156.45,3400.0,156.47,156.51,156.39,156.45,3400.0
2019-08-21 12:40:00,156.4,156.4,156.26,156.29,1530.0,156.4,156.4,156.26,156.29,1530.0
2019-08-21 12:45:00,156.26,156.38,156.26,156.31,2940.0,156.26,156.38,156.26,156.31,2940.0
2019-08-21 12:50:00,156.34,156.45,156.34,156.44,1504.0,156.34,156.45,156.34,156.44,1504.0
2019-08-21 12:55:00,156.42,156.46,156.33,156.33,2833.0,156.42,156.46,156.33,156.33,2833.0
2019-08-21 13:00:00,156.37,156.42,156.37,156.42,1400.0,156.37,156.42,156.37,156.42,1400.0
2019-08-21 13:05:00,156.45,156.51,156.44,156.45,3742.0,156.45,156.51,156.44,156.45,3742.0
2019-08-21 13:10:00,156.46,156.74,156.46,156.63,5779.0,156.46,156.74,156.46,156.63,5779.0
2019-08-21 13:15:00,156.61,156.66,156.47,156.57,2580.0,156.61,156.66,156.47,156.57,2580.0
2019-08-21 13:20:00,156.6,156.75,156.6,156.75,1000.0,156.6,156.75,156.6,156.75,1000.0
2019-08-21 13:25:00,156.75,156.81,156.75,156.81,2341.0,156.75,156.81,156.75,156.81,2341.0
2019-08-21 13:30:00,156.85,156.86,156.71,156.71,2977.0,156.85,156.86,156.71,156.71,2977.0
2019-08-21 13:35:00,156.71,156.75,156.63,156.72,6696.0,156.71,156.75,156.63,156.72,6696.0
2019-08-21 13:40:00,156.83,156.91,156.83,156.86,2200.0,156.83,156.91,156.83,156.86,2200.0
2019-08-21 13:45:00,156.84,156.93,156.82,156.92,4484.0,156.84,156.93,156.82,156.92,4484.0
2019-08-21 13:50:00,156.94,156.97,156.89,156.92,3101.0,156.94,156.97,156.89,156.92,3101.0
2019-08-21 13:55:00,156.93,157.1,156.93,157.02,4309.0,156.93,157.1,156.93,157.02,4309.0
2019-08-21 14:00:00,157.01,157.01,156.4,156.84,5854.0,157.01,157.01,156.4,156.84,5854.0
2019-08-21 14:05:00,156.91,157.08,156.91,157.04,998.0,156.91,157.08,156.91,157.04,998.0
2019-08-21 14:10:00,157.0,157.0,156.81,156.86,4030.0,157.0,157.0,156.81,156.86,4030.0
2019-08-21 14:15:00,156.92,157.11,156.88,157.07,12584.0,156.92,157.11,156.88,157.07,12584.0
2019-08-21 14:20:00,157.13,157.25,157.08,157.12,12152.0,157.13,157.25,157.08,157.12,12152.0
2019-08-21 14:25:00,157.13,157.25,157.08,157.15,3500.0,157.13,157.25,157.08,157.15,3500.0
2019-08-21 14:30:00,157.16,157.24,157.07,157.24,4539.0,157.16,157.24,157.07,157.24,4539.0
2019-08-21 14:35:00,157.24,157.25,156.97,156.97,5241.0,157.24,157.25,156.97,156.97,5241.0
2019-08-21 14:40:00,157.03,157.14,157.02,157.09,5269.0,157.03,157.14,157.02,157.09,5269.0
2019-08-21 14:45:00,157.06,157.08,156.87,156.89,4089.0,157.06,157.08,156.87,156.89,4089.0
2019-08-21 14:50:00,156.9,156.9,156.79,156.79,4440.0,156.9,156.9,156.79,156.79,4440.0
2019-08-21 14:55:00,156.78,156.84,156.77,156.82,3800.0,156.78,156.84,156.77,156.82,3800.0
2019-08-21 15:00:00,156.8,156.88,156.61,156.62,6730.0,156.8,156.88,156.61,156.62,6730.0
2019-08-21 15:05:00,156.61,156.76,156.56,156.75,5189.0,156.61,156.76,156.56,156.75,5189.0
2019-08-21 15:10:00,156.73,156.93,156.73,156.88,7274.0,156.73,156.93,156.73,156.88,7274.0
2019-08-21 15:15:00,156.88,157.06,156.87,157.05,6873.0,156.88,157.06,156.87,157.05,6873.0
2019-08-21 15:20:00,157.06,157.06,156.91,156.98,4235.0,157.06,157.06,156.91,156.98,4235.0
2019-08-21 15:25:00,156.98,157.02,156.93,156.93,7189.0,156.98,157.02,156.93,156.93,7189.0
2019-08-21 15:30:00,156.92,157.02,156.88,156.94,7820.0,156.92,157.02,156.88,156.94,7820.0
2019-08-21 15:35:00,156.94,157.14,156.89,157.08,12765.0,156.94,157.14,156.89,157.08,12765.0
2019-08-21 15:40:00,157.07,157.11,156.93,157.1,9100.0,157.07,157.11,156.93,157.1,9100.0
2019-08-21 15:45:00,157.1,157.11,156.93,156.99,12980.0,157.1,157.11,156.93,156.99,12980.0
2019-08-21 15:50:00,157.01,157.46,156.99,157.33,39170.0,157.01,157.46,156.99,157.33,39170.0
2019-08-21 15:55:00,157.33,157.38,157.17,157.23,42249.0,157.33,157.38,157.17,157.23,42249.0
2019-08-22 09:30:00,158.49,158.74,157.44,157.8,23772.0,158.49,158.74,157.44,157.8,23772.0
2019-08-22 09:35:00,157.83,157.97,156.81,156.91,3577.0,157.83,157.97,156.81,156.91,3577.0
2019-08-22 09:40:00,156.9,157.57,156.65,157.53,5456.0,156.9,157.57,156.65,157.53,5456.0
2019-08-22 09:45:00,157.39,157.4,156.86,157.07,2000.0,157.39,157.4,156.86,157.07,2000.0
2019-08-22 09:50:00,157.01,157.01,156.71,156.71,600.0,157.01,157.01,156.71,156.71,600.0
2019-08-22 09:55:00,156.8,157.35,156.8,157.31,3624.0,156.8,157.35,156.8,157.31,3624.0
2019-08-22 10:00:00,157.24,157.24,156.96,157.04,2100.0,157.24,157.24,156.96,157.04,2100.0
2019-08-22 10:05:00,156.97,156.97,156.54,156.72,2863.0,156.97,156.97,156.54,156.72,2863.0
2019-08-22 10:10:00,156.73,156.98,156.69,156.84,4641.0,156.73,156.98,156.69,156.84,4641.0
2019-08-22 10:15:00,156.84,156.87,156.74,156.75,3502.0,156.84,156.87,156.74,156.75,3502.0
2019-08-22 10:20:00,156.67,156.88,156.52,156.72,7600.0,156.67,156.88,156.52,156.72,7600.0
2019-08-22 10:25:00,156.65,156.65,156.32,156.33,5350.0,156.65,156.65,156.32,156.33,5350.0
2019-08-22 10:30:00,156.32,156.32,155.62,155.64,8738.0,156.32,156.32,155.62,155.64,8738.0
2019-08-22 10:35:00,155.74,155.81,155.47,155.69,20515.0,155.74,155.81,155.47,155.69,20515.0
2019-08-22 10:40:00,155.68,156.08,155.65,155.73,8900.0,155.68,156.08,155.65,155.73,8900.0
2019-08-22 10:45:00,155.82,156.08,155.81,156.07,4072.0,155.82,156.08,155.81,156.07,4072.0
2019-08-22 10:50:00,156.03,156.12,155.8,155.9,5704.0,156.03,156.12,155.8,155.9,5704.0
2019-08-22 10:55:00,155.88,156.02,155.71,155.74,14378.0,155.88,156.02,155.71,155.74,14378.0
2019-08-22 11:00:00,155.88,156.13,155.54,155.54,2800.0,155.88,156.13,155.54,155.54,2800.0
2019-08-22 11:05:00,155.59,156.06,155.55,155.95,4012.0,155.59,156.06,155.55,155.95,4012.0
2019-08-22 11:10:00,155.91,156.18,155.81,155.94,4821.0,155.91,156.18,155.81,155.94,4821.0
2019-08-22 11:15:00,156.04,156.12,156.04,156.05,5400.0,156.04,156.12,156.04,156.05,5400.0
2019-08-22 11:20:00,156.08,156.23,156.01,156.19,3000.0,156.08,156.23,156.01,156.19,3000.0
2019-08-22 11:25:00,156.16,156.31,156.1,156.18,6100.0,156.16,156.31,156.1,156.18,6100.0
2019-08-22 11:30:00,156.14,156.28,156.14,156.28,3500.0,156.14,156.28,156.14,156.28,3500.0
2019-08-22 11:35:00,156.29,156.43,156.26,156.36,3802.0,156.29,156.43,156.26,156.36,3802.0
2019-08-22 11:40:00,156.4,156.42,156.27,156.37,5455.0,156.4,156.42,156.27,156.37,5455.0
2019-08-22 11:45:00,156.32,156.47,156.32,156.47,3900.0,156.32,156.47,156.32,156.47,3900.0
2019-08-22 11:50:00,156.41,156.64,156.41,156.55,6478.0,156.41,156.64,156.41,156.55,6478.0
2019-08-22 11:55:00,156.53,156.54,156.22,156.22,4693.0,156.53,156.54,156.22,156.22,4693.0
2019-08-22 12:00:00,156.23,156.27,156.17,156.25,2871.0,156.23,156.27,156.17,156.25,2871.0
2019-08-22 12:05:00,156.3,156.56,156.3,156.56,2106.0,156.3,156.56,156.3,156.56,2106.0
2019-08-22 12:10:00,156.6,156.69,156.54,156.69,3592.0,156.6,156.69,156.54,156.69,3592.0
2019-08-22 12:15:00,156.64,156.73,156.55,156.67,3000.0,156.64,156.73,156.55,156.67,3000.0
2019-08-22 12:20:00,156.63,156.68,156.59,156.59,1913.0,156.63,156.68,156.59,156.59,1913.0
2019-08-22 12:25:00,156.65,156.67,156.46,156.46,3403.0,156.65,156.67,156.46,156.46,3403.0
2019-08-22 12:30:00,156.49,156.66,156.43,156.43,3025.0,156.49,156.66,156.43,156.43,3025.0
2019-08-22 12:35:00,156.45,156.53,156.44,156.5,2300.0,156.45,156.53,156.44,156.5,2300.0
2019-08-22 12:40:00,156.44,156.74,156.36,156.72,3401.0,156.44,156.74,156.36,156.72,3401.0
2019-08-22 12:45:00,156.67,156.67,156.46,156.58,3328.0,156.67,156.67,156.46,156.58,3328.0
2019-08-22 12:50:00,156.62,156.79,156.61,156.78,5208.0,156.62,156.79,156.61,156.78,5208.0
2019-08-22 12:55:00,156.79,156.8,156.61,156.62,2629.0,156.79,156.8,156.61,156.62,2629.0
2019-08-22 13:00:00,156.6,156.73,156.58,156.73,2410.0,156.6,156.73,156.58,156.73,2410.0
2019-08-22 13:05:00,156.66,156.73,156.63,156.63,1300.0,156.66,156.73,156.63,156.63,1300.0
2019-08-22 13:10:00,156.63,156.74,156.63,156.74,1524.0,156.63,156.74,156.63,156.74,1524.0
2019-08-22 13:15:00,156.76,156.83,156.67,156.67,5905.0,156.76,156.83,156.67,156.67,5905.0
2019-08-22 13:20:00,156.68,156.83,156.68,156.82,9342.0,156.68,156.83,156.68,156.82,9342.0
2019-08-22 13:25:00,156.85,156.91,156.8,156.88,4000.0,156.85,156.91,156.8,156.88,4000.0
2019-08-22 13:30:00,156.88,156.97,156.75,156.75,5527.0,156.88,156.97,156.75,156.75,5527.0
2019-08-22 13:35:00,156.8,156.89,156.76,156.84,3310.0,156.8,156.89,156.76,156.84,3310.0
2019-08-22 13:40:00,156.83,156.86,156.75,156.75,1775.0,156.83,156.86,156.75,156.75,1775.0
2019-08-22 13:45:00,156.79,156.92,156.79,156.83,13900.0,156.79,156.92,156.79,156.83,13900.0
2019-08-22 13:50:00,156.78,156.83,156.72,156.77,3400.0,156.78,156.83,156.72,156.77,3400.0
2019-08-22 13:55:00,156.79,156.83,156.66,156.71,3679.0,156.79,156.83,156.66,156.71,3679.0
2019-08-22 14:00:00,156.77,157.01,156.77,156.84,4816.0,156.77,157.01,156.77,156.84,4816.0
2019-08-22 14:05:00,156.81,156.94,156.76,156.78,3497.0,156.81,156.94,156.76,156.78,3497.0
2019-08-22 14:10:00,156.73,156.82,156.73,156.8,3150.0,156.73,156.82,156.73,156.8,3150.0
2019-08-22 14:15:00,156.81,156.85,156.67,156.77,3570.0,156.81,156.85,156.67,156.77,3570.0
2019-08-22 14:20:00,156.8,156.8,156.7,156.8,2520.0,156.8,156.8,156.7,156.8,2520.0
2019-08-22 14:25:00,156.8,156.91,156.64,156.64,3579.0,156.8,156.91,156.64,156.64,3579.0
2019-08-22 14:30:00,156.64,156.67,156.6,156.61,3100.0,156.64,156.67,156.6,156.61,3100.0
2019-08-22 14:35:00,156.63,156.75,156.58,156.67,3998.0,156.63,156.75,156.58,156.67,3998.0
2019-08-22 14:40:00,156.7,156.8,156.69,156.72,3240.0,156.7,156.8,156.69,156.72,3240.0
2019-08-22 14:45:00,156.79,156.9,156.78,156.78,5364.0,156.79,156.9,156.78,156.78,5364.0
2019-08-22 14:50:00,156.78,156.86,156.78,156.81,2200.0,156.78,156.86,156.78,156.81,2200.0
2019-08-22 14:55:00,156.81,156.94,156.8,156.89,4885.0,156.81,156.94,156.8,156.89,4885.0
2019-08-22 15:00:00,156.92,156.92,156.74,156.77,4401.0,156.92,156.92,156.74,156.77,4401.0
2019-08-22 15:05:00,156.75,156.85,156.71,156.76,6201.0,156.75,156.85,156.71,156.76,6201.0
2019-08-22 15:10:00,156.74,156.76,156.48,156.73,5153.0,156.74,156.76,156.48,156.73,5153.0
2019-08-22 15:15:00,156.75,156.79,156.65,156.77,5841.0,156.75,156.79,156.65,156.77,5841.0
2019-08-22 15:20:00,156.8,156.85,156.77,156.78,10717.0,156.8,156.85,156.77,156.78,10717.0
2019-08-22 15:25:00,156.8,156.86,156.71,156.76,7178.0,156.8,156.86,156.71,156.76,7178.0
2019-08-22 15:30:00,156.8,156.82,156.62,156.64,7100.0,156.8,156.82,156.62,156.64,7100.0
2019-08-22 15:35:00,156.66,156.82,156.62,156.77,10721.0,156.66,156.82,156.62,156.77,10721.0
2019-08-22 15:40:00,156.77,156.8,156.72,156.74,21054.0,156.77,156.8,156.72,156.74,21054.0
2019-08-22 15:45:00,156.76,156.8,156.63,156.71,14749.0,156.76,156.8,156.63,156.71,14749.0
2019-08-22 15:50:00,156.71,157.2,156.68,157.2,29397.0,156.71,157.2,156.68,157.2,29397.0
2019-08-22 15:55:00,157.15,157.15,156.47,156.55,52421.0,157.15,157.15,156.47,156.55,52421.0
2019-08-23 09:30:00,157.8,158.99,156.64,156.82,23286.0,157.8,158.99,156.64,156.82,23286.0
2019-08-23 09:35:00,156.95,157.24,156.87,156.9,4928.0,156.95,157.24,156.87,156.9,4928.0
2019-08-23 09:40:00,156.72,156.91,156.6,156.6,6193.0,156.72,156.91,156.6,156.6,6193.0
2019-08-23 09:45:00,156.51,156.53,155.66,155.73,11073.0,156.51,156.53,155.66,155.73,11073.0
2019-08-23 09:50:00,155.75,156.64,155.53,156.59,11529.0,155.75,156.64,155.53,156.59,11529.0
2019-08-23 09:55:00,156.77,156.77,156.58,156.58,1235.0,156.77,156.77,156.58,156.58,1235.0
2019-08-23 10:00:00,156.28,157.18,156.28,157.14,4167.0,156.28,157.18,156.28,157.14,4167.0
2019-08-23 10:05:00,157.15,157.32,157.01,157.21,4592.0,157.15,157.32,157.01,157.21,4592.0
2019-08-23 10:10:00,156.91,157.12,156.38,157.03,14157.0,156.91,157.12,156.38,157.03,14157.0
2019-08-23 10:15:00,157.1,157.37,157.0,157.27,14182.0,157.1,157.37,157.0,157.27,14182.0
2019-08-23 10:20:00,157.22,157.44,157.16,157.41,10363.0,157.22,157.44,157.16,157.41,10363.0
2019-08-23 10:25:00,157.29,157.49,157.25,157.44,4010.0,157.29,157.49,157.25,157.44,4010.0
2019-08-23 10:30:00,157.55,157.58,157.36,157.42,3688.0,157.55,157.58,157.36,157.42,3688.0
2019-08-23 10:35:00,157.49,157.94,157.27,157.94,13395.0,157.49,157.94,157.27,157.94,13395.0
2019-08-23 10:40:00,157.86,158.04,157.78,157.97,3791.0,157.86,158.04,157.78,157.97,3791.0
2019-08-23 10:45:00,157.86,158.18,157.85,158.03,8634.0,157.86,158.18,157.85,158.03,8634.0
2019-08-23 10:50:00,158.06,158.37,158.06,158.33,8426.0,158.06,158.37,158.06,158.33,8426.0
2019-08-23 10:55:00,158.26,158.26,157.83,158.01,13657.0,158.26,158.26,157.83,158.01,13657.0
2019-08-23 11:00:00,158.04,158.04,156.12,156.31,13364.0,158.04,158.04,156.12,156.31,13364.0
2019-08-23 11:05:00,156.04,156.51,155.45,155.53,7030.0,156.04,156.51,155.45,155.53,7030.0
2019-08-23 11:10:00,155.3,156.14,155.29,156.03,4796.0,155.3,156.14,155.29,156.03,4796.0
2019-08-23 11:15:00,156.05,156.86,156.05,156.63,4577.0,156.05,156.86,156.05,156.63,4577.0
2019-08-23 11:20:00,156.58,156.58,155.85,156.19,5281.0,156.58,156.58,155.85,156.19,5281.0
2019-08-23 11:25:00,155.97,156.21,155.79,155.89,3059.0,155.97,156.21,155.79,155.89,3059.0
2019-08-23 11:30:00,155.69,155.69,155.33,155.34,3635.0,155.69,155.69,155.33,155.34,3635.0
2019-08-23 11:35:00,155.31,155.44,155.03,155.4,9741.0,155.31,155.44,155.03,155.4,9741.0
2019-08-23 11:40:00,155.41,155.41,155.0,155.2,4704.0,155.41,155.41,155.0,155.2,4704.0
2019-08-23 11:45:00,155.18,155.26,154.89,155.12,3100.0,155.18,155.26,154.89,155.12,3100.0
2019-08-23 11:50:00,155.29,155.29,155.04,155.08,1800.0,155.29,155.29,155.04,155.08,1800.0
2019-08-23 11:55:00,155.06,155.17,154.81,154.96,4587.0,155.06,155.17,154.81,154.96,4587.0
2019-08-23 12:00:00,154.86,154.9,154.67,154.89,3463.0,154.86,154.9,154.67,154.89,3463.0
2019-08-23 12:05:00,154.81,154.95,154.61,154.95,3745.0,154.81,154.95,154.61,154.95,3745.0
2019-08-23 12:10:00,154.86,155.21,154.8,155.08,3721.0,154.86,155.21,154.8,155.08,3721.0
2019-08-23 12:15:00,155.17,155.59,155.14,155.39,4198.0,155.17,155.59,155.14,155.39,4198.0
2019-08-23 12:20:00,155.33,155.39,155.01,155.16,3900.0,155.33,155.39,155.01,155.16,3900.0
2019-08-23 12:25:00,155.1,155.19,155.04,155.05,4603.0,155.1,155.19,155.04,155.05,4603.0
2019-08-23 12:30:00,155.11,155.58,155.03,155.54,3156.0,155.11,155.58,155.03,155.54,3156.0
2019-08-23 12:35:00,155.5,155.68,155.5,155.66,1900.0,155.5,155.68,155.5,155.66,1900.0
2019-08-23 12:40:00,155.57,155.57,155.3,155.31,5899.0,155.57,155.57,155.3,155.31,5899.0
2019-08-23 12:45:00,155.22,155.22,155.07,155.08,1200.0,155.22,155.22,155.07,155.08,1200.0
2019-08-23 12:50:00,155.07,155.13,154.81,154.81,4200.0,155.07,155.13,154.81,154.81,4200.0
2019-08-23 12:55:00,154.84,154.92,154.69,154.73,7933.0,154.84,154.92,154.69,154.73,7933.0
2019-08-23 13:00:00,154.65,154.7,154.44,154.56,3600.0,154.65,154.7,154.44,154.56,3600.0
2019-08-23 13:05:00,154.54,154.59,154.33,154.42,2900.0,154.54,154.59,154.33,154.42,2900.0
2019-08-23 13:10:00,154.44,154.63,154.41,154.54,4846.0,154.44,154.63,154.41,154.54,4846.0
2019-08-23 13:15:00,154.51,154.52,154.07,154.23,2300.0,154.51,154.52,154.07,154.23,2300.0
2019-08-23 13:20:00,154.16,154.16,153.79,153.86,8140.0,154.16,154.16,153.79,153.86,8140.0
2019-08-23 13:25:00,153.8,154.18,153.8,154.04,3847.0,153.8,154.18,153.8,154.04,3847.0
2019-08-23 13:30:00,154.04,154.24,154.04,154.24,1000.0,154.04,154.24,154.04,154.24,1000.0
2019-08-23 13:35:00,154.48,154.5,154.32,154.4,5664.0,154.48,154.5,154.32,154.4,5664.0
2019-08-23 13:40:00,154.41,154.41,154.11,154.2,3340.0,154.41,154.41,154.11,154.2,3340.0
2019-08-23 13:45:00,154.1,154.42,154.1,154.22,4298.0,154.1,154.42,154.1,154.22,4298.0
2019-08-23 13:50:00,154.15,154.36,154.15,154.3,3371.0,154.15,154.36,154.15,154.3,3371.0
2019-08-23 13:55:00,154.3,154.34,154.09,154.12,2108.0,154.3,154.34,154.09,154.12,2108.0
2019-08-23 14:00:00,154.07,154.09,153.94,153.95,2068.0,154.07,154.09,153.94,153.95,2068.0
2019-08-23 14:05:00,153.98,154.07,153.9,154.06,2906.0,153.98,154.07,153.9,154.06,2906.0
2019-08-23 14:10:00,153.97,153.97,153.76,153.76,3001.0,153.97,153.97,153.76,153.76,3001.0
2019-08-23 14:15:00,153.79,153.85,153.75,153.75,2400.0,153.79,153.85,153.75,153.75,2400.0
2019-08-23 14:20:00,153.76,153.93,153.71,153.91,2957.0,153.76,153.93,153.71,153.91,2957.0
2019-08-23 14:25:00,153.91,153.93,153.84,153.91,2600.0,153.91,153.93,153.84,153.91,2600.0
2019-08-23 14:30:00,153.96,154.18,153.96,154.18,2800.0,153.96,154.18,153.96,154.18,2800.0
2019-08-23 14:35:00,154.15,154.2,153.95,154.01,3142.0,154.15,154.2,153.95,154.01,3142.0
2019-08-23 14:40:00,154.01,154.13,153.87,153.87,2901.0,154.01,154.13,153.87,153.87,2901.0
2019-08-23 14:45:00,153.94,153.94,153.68,153.81,4987.0,153.94,153.94,153.68,153.81,4987.0
2019-08-23 14:50:00,153.75,153.75,153.66,153.67,1457.0,153.75,153.75,153.66,153.67,1457.0
2019-08-23 14:55:00,153.64,153.97,153.61,153.89,3027.0,153.64,153.97,153.61,153.89,3027.0
2019-08-23 15:00:00,153.85,154.0,153.79,153.98,4395.0,153.85,154.0,153.79,153.98,4395.0
2019-08-23 15:05:00,154.05,154.2,154.0,154.04,6553.0,154.05,154.2,154.0,154.04,6553.0
2019-08-23 15:10:00,154.01,154.02,153.67,153.94,9038.0,154.01,154.02,153.67,153.94,9038.0
2019-08-23 15:15:00,153.85,154.12,153.83,154.04,6952.0,153.85,154.12,153.83,154.04,6952.0
2019-08-23 15:20:00,154.07,154.18,153.92,154.01,6574.0,154.07,154.18,153.92,154.01,6574.0
2019-08-23 15:25:00,154.03,154.03,153.74,153.78,7382.0,154.03,154.03,153.74,153.78,7382.0
2019-08-23 15:30:00,153.75,153.8,153.51,153.58,13556.0,153.75,153.8,153.51,153.58,13556.0
2019-08-23 15:35:00,153.55,153.62,153.49,153.62,7532.0,153.55,153.62,153.49,153.62,7532.0
2019-08-23 15:40:00,153.61,153.65,153.47,153.52,14040.0,153.61,153.65,153.47,153.52,14040.0
2019-08-23 15:45:00,153.54,153.69,153.25,153.29,13819.0,153.54,153.69,153.25,153.29,13819.0
2019-08-23 15:50:00,153.25,153.25,152.55,152.55,30924.0,153.25,153.25,152.55,152.55,30924.0
2019-08-23 15:55:00,152.52,153.26,152.37,153.17,69319.0,152.52,153.26,152.37,153.17,69319.0
2019-08-26 09:30:00,154.16,154.75,154.16,154.45,12297.0,154.16,154.75,154.16,154.45,12297.0
2019-08-26 09:35:00,154.3,154.41,153.66,154.2,7570.0,154.3,154.41,153.66,154.2,7570.0
2019-08-26 09:40:00,154.15,154.61,154.15,154.37,1200.0,154.15,154.61,154.15,154.37,1200.0
2019-08-26 09:45:00,154.45,154.45,153.63,153.65,5575.0,154.45,154.45,153.63,153.65,5575.0
2019-08-26 09:50:00,153.89,154.09,153.86,153.92,500.0,153.89,154.09,153.86,153.92,500.0
2019-08-26 09:55:00,154.0,154.25,153.97,154.21,2380.0,154.0,154.25,153.97,154.21,2380.0
2019-08-26 10:00:00,154.28,154.29,153.87,153.88,1720.0,154.28,154.29,153.87,153.88,1720.0
2019-08-26 10:05:00,153.73,153.73,153.21,153.21,1716.0,153.73,153.73,153.21,153.21,1716.0
2019-08-26 10:10:00,153.32,153.45,153.07,153.26,4059.0,153.32,153.45,153.07,153.26,4059.0
2019-08-26 10:15:00,153.18,153.48,153.13,153.39,4262.0,153.18,153.48,153.13,153.39,4262.0
2019-08-26 10:20:00,153.39,153.49,153.24,153.44,1600.0,153.39,153.49,153.24,153.44,1600.0
2019-08-26 10:25:00,153.5,153.8,153.39,153.73,3510.0,153.5,153.8,153.39,153.73,3510.0
2019-08-26 10:30:00,153.75,153.78,153.41,153.52,2387.0,153.75,153.78,153.41,153.52,2387.0
2019-08-26 10:35:00,153.44,153.44,153.2,153.21,2120.0,153.44,153.44,153.2,153.21,2120.0
2019-08-26 10:40:00,153.13,153.24,152.83,153.23,4042.0,153.13,153.24,152.83,153.23,4042.0
2019-08-26 10:45:00,153.2,153.58,153.13,153.58,4070.0,153.2,153.58,153.13,153.58,4070.0
2019-08-26 10:50:00,153.64,153.64,153.35,153.51,4356.0,153.64,153.64,153.35,153.51,4356.0
2019-08-26 10:55:00,153.46,153.61,153.3,153.61,2504.0,153.46,153.61,153.3,153.61,2504.0
2019-08-26 11:00:00,153.62,153.93,153.59,153.8,2406.0,153.62,153.93,153.59,153.8,2406.0
2019-08-26 11:05:00,153.81,153.85,153.65,153.83,3930.0,153.81,153.85,153.65,153.83,3930.0
2019-08-26 11:10:00,153.72,154.09,153.62,154.01,6375.0,153.72,154.09,153.62,154.01,6375.0
2019-08-26 11:15:00,154.02,154.07,153.66,153.76,4674.0,154.02,154.07,153.66,153.76,4674.0
2019-08-26 11:20:00,153.81,153.87,153.73,153.87,2001.0,153.81,153.87,153.73,153.87,2001.0
2019-08-26 11:25:00,153.87,154.09,153.87,153.93,3201.0,153.87,154.09,153.87,153.93,3201.0
2019-08-26 11:30:00,153.96,154.1,153.77,153.82,4400.0,153.96,154.1,153.77,153.82,4400.0
2019-08-26 11:35:00,153.85,153.97,153.84,153.97,2800.0,153.85,153.97,153.84,153.97,2800.0
2019-08-26 11:40:00,153.91,153.92,153.53,153.53,2304.0,153.91,153.92,153.53,153.53,2304.0
2019-08-26 11:45:00,153.5,153.69,153.5,153.68,5901.0,153.5,153.69,153.5,153.68,5901.0
2019-08-26 11:50:00,153.72,153.93,153.69,153.81,1000.0,153.72,153.93,153.69,153.81,1000.0
2019-08-26 11:55:00,153.81,154.08,153.81,154.0,5838.0,153.81,154.08,153.81,154.0,5838.0
2019-08-26 12:00:00,153.96,153.96,153.91,153.95,1400.0,153.96,153.96,153.91,153.95,1400.0
2019-08-26 12:05:00,153.96,154.14,153.95,154.04,1995.0,153.96,154.14,153.95,154.04,1995.0
2019-08-26 12:10:00,154.08,154.13,154.04,154.04,995.0,154.08,154.13,154.04,154.04,995.0
2019-08-26 12:15:00,153.98,154.06,153.92,153.94,1568.0,153.98,154.06,153.92,153.94,1568.0
2019-08-26 12:20:00,154.08,154.34,154.07,154.34,1474.0,154.08,154.34,154.07,154.34,1474.0
2019-08-26 12:25:00,154.34,154.49,154.16,154.16,5452.0,154.34,154.49,154.16,154.16,5452.0
2019-08-26 12:30:00,154.11,154.15,154.04,154.12,1400.0,154.11,154.15,154.04,154.12,1400.0
2019-08-26 12:35:00,154.19,154.29,154.12,154.29,2300.0,154.19,154.29,154.12,154.29,2300.0
2019-08-26 12:40:00,154.28,154.29,154.14,154.14,1725.0,154.28,154.29,154.14,154.14,1725.0
2019-08-26 12:45:00,154.21,154.25,154.14,154.17,1300.0,154.21,154.25,154.14,154.17,1300.0
2019-08-26 12:50:00,154.17,154.3,154.1,154.27,2100.0,154.17,154.3,154.1,154.27,2100.0
2019-08-26 12:55:00,154.37,154.41,154.25,154.41,3143.0,154.37,154.41,154.25,154.41,3143.0
2019-08-26 13:00:00,154.43,154.57,154.36,154.55,1502.0,154.43,154.57,154.36,154.55,1502.0
2019-08-26 13:05:00,154.55,154.72,154.53,154.71,6464.0,154.55,154.72,154.53,154.71,6464.0
2019-08-26 13:10:00,154.65,154.67,154.43,154.43,3910.0,154.65,154.67,154.43,154.43,3910.0
2019-08-26 13:15:00,154.39,154.56,154.38,154.53,7575.0,154.39,154.56,154.38,154.53,7575.0
2019-08-26 13:20:00,154.51,154.65,154.5,154.65,3270.0,154.51,154.65,154.5,154.65,3270.0
2019-08-26 13:25:00,154.69,154.95,154.62,154.83,2464.0,154.69,154.95,154.62,154.83,2464.0
2019-08-26 13:30:00,154.83,154.96,154.8,154.96,4212.0,154.83,154.96,154.8,154.96,4212.0
2019-08-26 13:35:00,154.97,155.04,154.95,155.02,3456.0,154.97,155.04,154.95,155.02,3456.0
2019-08-26 13:40:00,154.98,155.02,154.88,154.91,2404.0,154.98,155.02,154.88,154.91,2404.0
2019-08-26 13:45:00,154.98,154.98,154.85,154.97,2300.0,154.98,154.98,154.85,154.97,2300.0
2019-08-26 13:50:00,154.93,155.0,154.88,154.9,1000.0,154.93,155.0,154.88,154.9,1000.0
2019-08-26 13:55:00,154.87,154.87,154.71,154.79,5804.0,154.87,154.87,154.71,154.79,5804.0
2019-08-26 14:00:00,154.83,154.89,154.54,154.63,3070.0,154.83,154.89,154.54,154.63,3070.0
2019-08-26 14:05:00,154.65,154.73,154.57,154.67,9956.0,154.65,154.73,154.57,154.67,9956.0
2019-08-26 14:10:00,154.72,154.73,154.64,154.69,5809.0,154.72,154.73,154.64,154.69,5809.0
2019-08-26 14:15:00,154.67,154.78,154.63,154.66,3517.0,154.67,154.78,154.63,154.66,3517.0
2019-08-26 14:20:00,154.66,154.68,154.58,154.58,2455.0,154.66,154.68,154.58,154.58,2455.0
2019-08-26 14:25:00,154.61,154.64,154.55,154.56,2502.0,154.61,154.64,154.55,154.56,2502.0
2019-08-26 14:30:00,154.59,154.73,154.58,154.66,8347.0,154.59,154.73,154.58,154.66,8347.0
2019-08-26 14:35:00,154.64,154.72,154.55,154.67,2649.0,154.64,154.72,154.55,154.67,2649.0
2019-08-26 14:40:00,154.7,154.75,154.68,154.71,1687.0,154.7,154.75,154.68,154.71,1687.0
2019-08-26 14:45:00,154.73,154.78,154.71,154.72,2713.0,154.73,154.78,154.71,154.72,2713.0
2019-08-26 14:50:00,154.73,154.87,154.73,154.82,5600.0,154.73,154.87,154.73,154.82,5600.0
2019-08-26 14:55:00,154.85,154.88,154.76,154.83,1900.0,154.85,154.88,154.76,154.83,1900.0
2019-08-26 15:00:00,155.0,155.09,154.76,154.76,6607.0,155.0,155.09,154.76,154.76,6607.0
2019-08-26 15:05:00,154.75,154.75,154.52,154.67,5409.0,154.75,154.75,154.52,154.67,5409.0
2019-08-26 15:10:00,154.66,154.88,154.66,154.86,3201.0,154.66,154.88,154.66,154.86,3201.0
2019-08-26 15:15:00,154.93,155.06,154.83,154.97,4456.0,154.93,155.06,154.83,154.97,4456.0
2019-08-26 15:20:00,154.97,155.05,154.9,154.94,5733.0,154.97,155.05,154.9,154.94,5733.0
2019-08-26 15:25:00,154.9,154.94,154.8,154.8,4158.0,154.9,154.94,154.8,154.8,4158.0
2019-08-26 15:30:00,154.76,154.97,154.76,154.86,6513.0,154.76,154.97,154.76,154.86,6513.0
2019-08-26 15:35:00,154.89,154.94,154.77,154.77,5633.0,154.89,154.94,154.77,154.77,5633.0
2019-08-26 15:40:00,154.77,154.79,154.62,154.62,7572.0,154.77,154.79,154.62,154.62,7572.0
2019-08-26 15:45:00,154.62,154.71,154.53,154.61,9744.0,154.62,154.71,154.53,154.61,9744.0
2019-08-26 15:50:00,154.57,154.8,154.56,154.78,21562.0,154.57,154.8,154.56,154.78,21562.0
2019-08-26 15:55:00,154.8,155.19,154.55,155.12,48663.0,154.8,155.19,154.55,155.12,48663.0
2019-08-27 09:30:00,155.67,155.75,154.94,155.08,12091.0,155.67,155.75,154.94,155.08,12091.0
2019-08-27 09:35:00,155.17,155.46,155.05,155.05,5214.0,155.17,155.46,155.05,155.05,5214.0
2019-08-27 09:40:00,155.03,155.15,154.98,155.07,2261.0,155.03,155.15,154.98,155.07,2261.0
2019-08-27 09:45:00,155.06,155.45,155.06,155.4,4941.0,155.06,155.45,155.06,155.4,4941.0
2019-08-27 09:50:00,155.34,155.34,154.96,155.04,5632.0,155.34,155.34,154.96,155.04,5632.0
2019-08-27 09:55:00,155.0,155.03,154.86,154.94,2400.0,155.0,155.03,154.86,154.94,2400.0
2019-08-27 10:00:00,155.06,155.06,154.73,154.73,2497.0,155.06,155.06,154.73,154.73,2497.0
2019-08-27 10:05:00,154.84,154.84,154.67,154.78,5007.0,154.84,154.84,154.67,154.78,5007.0
2019-08-27 10:10:00,154.82,154.87,154.5,154.59,6671.0,154.82,154.87,154.5,154.59,6671.0
2019-08-27 10:15:00,154.66,154.8,154.66,154.78,6650.0,154.66,154.8,154.66,154.78,6650.0
2019-08-27 10:20:00,154.75,154.89,154.43,154.5,4353.0,154.75,154.89,154.43,154.5,4353.0
2019-08-27 10:25:00,154.5,154.92,154.49,154.9,3273.0,154.5,154.92,154.49,154.9,3273.0
2019-08-27 10:30:00,154.85,154.88,154.43,154.53,4045.0,154.85,154.88,154.43,154.53,4045.0
2019-08-27 10:35:00,154.57,154.65,154.46,154.55,2630.0,154.57,154.65,154.46,154.55,2630.0
2019-08-27 10:40:00,154.56,154.76,154.51,154.75,2702.0,154.56,154.76,154.51,154.75,2702.0
2019-08-27 10:45:00,154.79,154.81,154.55,154.55,4019.0,154.79,154.81,154.55,154.55,4019.0
2019-08-27 10:50:00,154.61,154.81,154.61,154.62,4444.0,154.61,154.81,154.61,154.62,4444.0
2019-08-27 10:55:00,154.71,154.77,154.59,154.61,1321.0,154.71,154.77,154.59,154.61,1321.0
2019-08-27 11:00:00,154.52,154.59,154.42,154.45,1388.0,154.52,154.59,154.42,154.45,1388.0
2019-08-27 11:05:00,154.46,154.5,154.11,154.14,4126.0,154.46,154.5,154.11,154.14,4126.0
2019-08-27 11:10:00,154.08,154.27,154.03,154.08,2600.0,154.08,154.27,154.03,154.08,2600.0
2019-08-27 11:15:00,154.07,154.07,153.59,153.59,6121.0,154.07,154.07,153.59,153.59,6121.0
2019-08-27 11:20:00,153.55,153.63,153.34,153.37,8229.0,153.55,153.63,153.34,153.37,8229.0
2019-08-27 11:25:00,153.41,153.55,153.4,153.42,3771.0,153.41,153.55,153.4,153.42,3771.0
2019-08-27 11:30:00,153.45,153.6,153.35,153.49,9449.0,153.45,153.6,153.35,153.49,9449.0
2019-08-27 11:35:00,153.47,153.53,153.32,153.32,5539.0,153.47,153.53,153.32,153.32,5539.0
2019-08-27 11:40:00,153.36,153.4,153.19,153.24,2667.0,153.36,153.4,153.19,153.24,2667.0
2019-08-27 11:45:00,153.26,153.61,153.25,153.61,2715.0,153.26,153.61,153.25,153.61,2715.0
2019-08-27 11:50:00,153.61,153.61,153.38,153.38,2447.0,153.61,153.61,153.38,153.38,2447.0
2019-08-27 11:55:00,153.39,153.45,152.94,152.94,6012.0,153.39,153.45,152.94,152.94,6012.0
2019-08-27 12:00:00,153.0,153.05,152.76,152.76,5820.0,153.0,153.05,152.76,152.76,5820.0
2019-08-27 12:05:00,152.84,152.97,152.84,152.97,1090.0,152.84,152.97,152.84,152.97,1090.0
2019-08-27 12:10:00,153.01,153.01,152.82,152.88,1233.0,153.01,153.01,152.82,152.88,1233.0
2019-08-27 12:15:00,152.91,152.95,152.82,152.94,2279.0,152.91,152.95,152.82,152.94,2279.0
2019-08-27 12:20:00,152.95,153.04,152.9,152.96,2100.0,152.95,153.04,152.9,152.96,2100.0
2019-08-27 12:25:00,152.96,153.32,152.95,153.32,39994.0,152.96,153.32,152.95,153.32,39994.0
2019-08-27 12:30:00,153.31,153.35,152.98,153.08,6340.0,153.31,153.35,152.98,153.08,6340.0
2019-08-27 12:35:00,152.99,153.13,152.95,152.98,2715.0,152.99,153.13,152.95,152.98,2715.0
2019-08-27 12:40:00,152.99,153.23,152.99,153.22,4155.0,152.99,153.23,152.99,153.22,4155.0
2019-08-27 12:45:00,153.34,153.39,153.18,153.24,2484.0,153.34,153.39,153.18,153.24,2484.0
2019-08-27 12:50:00,153.18,153.24,153.03,153.17,6563.0,153.18,153.24,153.03,153.17,6563.0
2019-08-27 12:55:00,153.16,153.21,153.05,153.05,2800.0,153.16,153.21,153.05,153.05,2800.0
2019-08-27 13:00:00,153.05,153.23,153.05,153.11,2400.0,153.05,153.23,153.05,153.11,2400.0
2019-08-27 13:05:00,153.07,153.52,153.06,153.46,8058.0,153.07,153.52,153.06,153.46,8058.0
2019-08-27 13:10:00,153.39,153.64,153.39,153.6,4293.0,153.39,153.64,153.39,153.6,4293.0
2019-08-27 13:15:00,153.6,153.6,153.48,153.48,3960.0,153.6,153.6,153.48,153.48,3960.0
2019-08-27 13:20:00,153.53,153.6,153.53,153.53,2833.0,153.53,153.6,153.53,153.53,2833.0
2019-08-27 13:25:00,153.56,153.6,153.5,153.59,3251.0,153.56,153.6,153.5,153.59,3251.0
2019-08-27 13:30:00,153.56,153.63,153.47,153.63,6591.0,153.56,153.63,153.47,153.63,6591.0
2019-08-27 13:35:00,153.64,154.0,153.54,153.82,6333.0,153.64,154.0,153.54,153.82,6333.0
2019-08-27 13:40:00,153.91,154.21,153.9,154.11,5304.0,153.91,154.21,153.9,154.11,5304.0
2019-08-27 13:45:00,154.13,154.3,154.12,154.25,2137.0,154.13,154.3,154.12,154.25,2137.0
2019-08-27 13:50:00,154.33,154.33,154.09,154.09,3127.0,154.33,154.33,154.09,154.09,3127.0
2019-08-27 13:55:00,154.13,154.22,154.12,154.2,2357.0,154.13,154.22,154.12,154.2,2357.0
2019-08-27 14:00:00,154.25,154.28,154.11,154.2,13043.0,154.25,154.28,154.11,154.2,13043.0
2019-08-27 14:05:00,154.23,154.26,154.17,154.17,2201.0,154.23,154.26,154.17,154.17,2201.0
2019-08-27 14:10:00,154.14,154.22,154.0,154.0,3864.0,154.14,154.22,154.0,154.0,3864.0
2019-08-27 14:15:00,154.01,154.18,154.01,154.18,1060.0,154.01,154.18,154.01,154.18,1060.0
2019-08-27 14:20:00,154.16,154.25,154.07,154.12,2300.0,154.16,154.25,154.07,154.12,2300.0
2019-08-27 14:25:00,154.12,154.12,153.93,153.93,1545.0,154.12,154.12,153.93,153.93,1545.0
2019-08-27 14:30:00,153.93,153.93,153.75,153.81,4956.0,153.93,153.93,153.75,153.81,4956.0
2019-08-27 14:35:00,153.88,153.9,153.73,153.73,2895.0,153.88,153.9,153.73,153.73,2895.0
2019-08-27 14:40:00,153.83,153.88,153.79,153.8,3008.0,153.83,153.88,153.79,153.8,3008.0
2019-08-27 14:45:00,153.78,153.96,153.67,153.81,8149.0,153.78,153.96,153.67,153.81,8149.0
2019-08-27 14:50:00,153.89,154.05,153.83,154.05,2302.0,153.89,154.05,153.83,154.05,2302.0
2019-08-27 14:55:00,154.09,154.11,153.89,153.9,2326.0,154.09,154.11,153.89,153.9,2326.0
2019-08-27 15:00:00,153.89,154.16,153.88,154.08,3620.0,153.89,154.16,153.88,154.08,3620.0
2019-08-27 15:05:00,154.15,154.25,153.94,153.97,3257.0,154.15,154.25,153.94,153.97,3257.0
2019-08-27 15:10:00,153.93,153.93,153.58,153.72,4555.0,153.93,153.93,153.58,153.72,4555.0
2019-08-27 15:15:00,153.73,153.78,153.68,153.75,4791.0,153.73,153.78,153.68,153.75,4791.0
2019-08-27 15:20:00,153.73,153.92,153.7,153.89,7136.0,153.73,153.92,153.7,153.89,7136.0
2019-08-27 15:25:00,153.9,153.91,153.83,153.84,3306.0,153.9,153.91,153.83,153.84,3306.0
2019-08-27 15:30:00,153.85,153.87,153.69,153.85,5935.0,153.85,153.87,153.69,153.85,5935.0
2019-08-27 15:35:00,153.8,154.01,153.69,153.97,7819.0,153.8,154.01,153.69,153.97,7819.0
2019-08-27 15:40:00,153.97,154.16,153.85,153.86,10101.0,153.97,154.16,153.85,153.86,10101.0
2019-08-27 15:45:00,153.9,154.17,153.88,154.12,18396.0,153.9,154.17,153.88,154.12,18396.0
2019-08-27 15:50:00,154.13,154.13,153.53,153.69,21272.0,154.13,154.13,153.53,153.69,21272.0
2019-08-27 15:55:00,153.69,154.04,153.63,153.65,72539.0,153.69,154.04,153.63,153.65,72539.0
2019-08-28 09:30:00,153.33,153.43,152.45,152.47,9141.0,153.33,153.43,152.45,152.47,9141.0
2019-08-28 09:35:00,152.3,152.53,151.72,152.2,7414.0,152.3,152.53,151.72,152.2,7414.0
2019-08-28 09:40:00,152.21,152.94,152.15,152.94,5611.0,152.21,152.94,152.15,152.94,5611.0
2019-08-28 09:45:00,152.95,152.95,152.5,152.82,6667.0,152.95,152.95,152.5,152.82,6667.0
2019-08-28 09:50:00,152.78,152.95,152.69,152.84,7665.0,152.78,152.95,152.69,152.84,7665.0
2019-08-28 09:55:00,152.84,153.09,152.82,152.99,14690.0,152.84,153.09,152.82,152.99,14690.0
2019-08-28 10:00:00,153.03,153.24,152.96,153.05,9230.0,153.03,153.24,152.96,153.05,9230.0
2019-08-28 10:05:00,153.12,153.32,152.93,153.31,11128.0,153.12,153.32,152.93,153.31,11128.0
2019-08-28 10:10:00,153.3,153.3,153.01,153.08,5740.0,153.3,153.3,153.01,153.08,5740.0
2019-08-28 10:15:00,153.11,153.36,153.04,153.05,7340.0,153.11,153.36,153.04,153.05,7340.0
2019-08-28 10:20:00,153.06,153.28,153.01,153.11,5883.0,153.06,153.28,153.01,153.11,5883.0
2019-08-28 10:25:00,153.2,153.2,152.7,152.87,5722.0,153.2,153.2,152.7,152.87,5722.0
2019-08-28 10:30:00,152.86,153.11,152.8,152.86,4275.0,152.86,153.11,152.8,152.86,4275.0
2019-08-28 10:35:00,152.87,153.04,152.85,152.93,9787.0,152.87,153.04,152.85,152.93,9787.0
2019-08-28 10:40:00,152.94,153.18,152.74,153.05,12997.0,152.94,153.18,152.74,153.05,12997.0
2019-08-28 10:45:00,152.88,152.93,152.65,152.74,6571.0,152.88,152.93,152.65,152.74,6571.0
2019-08-28 10:50:00,152.71,153.02,152.68,152.98,10940.0,152.71,153.02,152.68,152.98,10940.0
2019-08-28 10:55:00,153.0,153.04,152.86,152.96,3534.0,153.0,153.04,152.86,152.96,3534.0
2019-08-28 11:00:00,152.92,152.96,152.59,152.72,5947.0,152.92,152.96,152.59,152.72,5947.0
2019-08-28 11:05:00,152.76,152.81,152.5,152.64,5266.0,152.76,152.81,152.5,152.64,5266.0
2019-08-28 11:10:00,152.7,152.95,152.66,152.92,4102.0,152.7,152.95,152.66,152.92,4102.0
2019-08-28 11:15:00,152.93,153.1,152.92,153.08,3489.0,152.93,153.1,152.92,153.08,3489.0
2019-08-28 11:20:00,153.15,153.36,153.02,153.23,3558.0,153.15,153.36,153.02,153.23,3558.0
2019-08-28 11:25:00,153.27,153.52,153.21,153.46,3383.0,153.27,153.52,153.21,153.46,3383.0
2019-08-28 11:30:00,153.44,153.45,153.28,153.31,3236.0,153.44,153.45,153.28,153.31,3236.0
2019-08-28 11:35:00,153.31,153.31,153.15,153.26,3100.0,153.31,153.31,153.15,153.26,3100.0
2019-08-28 11:40:00,153.27,153.41,153.24,153.28,2723.0,153.27,153.41,153.24,153.28,2723.0
2019-08-28 11:45:00,153.28,153.3,153.16,153.24,2800.0,153.28,153.3,153.16,153.24,2800.0
2019-08-28 11:50:00,153.25,153.29,153.08,153.29,2203.0,153.25,153.29,153.08,153.29,2203.0
2019-08-28 11:55:00,153.2,153.23,152.96,152.97,4309.0,153.2,153.23,152.96,152.97,4309.0
2019-08-28 12:00:00,153.01,153.02,152.83,152.94,3708.0,153.01,153.02,152.83,152.94,3708.0
2019-08-28 12:05:00,152.94,152.99,152.91,152.93,2600.0,152.94,152.99,152.91,152.93,2600.0
2019-08-28 12:10:00,152.92,152.97,152.9,152.97,2600.0,152.92,152.97,152.9,152.97,2600.0
2019-08-28 12:15:00,152.96,153.15,152.95,153.14,1600.0,152.96,153.15,152.95,153.14,1600.0
2019-08-28 12:20:00,153.15,153.18,152.89,152.97,4085.0,153.15,153.18,152.89,152.97,4085.0
2019-08-28 12:25:00,153.01,153.01,152.84,152.91,2000.0,153.01,153.01,152.84,152.91,2000.0
2019-08-28 12:30:00,152.93,152.97,152.74,152.8,2728.0,152.93,152.97,152.74,152.8,2728.0
2019-08-28 12:35:00,152.87,152.87,152.68,152.71,2803.0,152.87,152.87,152.68,152.71,2803.0
2019-08-28 12:40:00,152.76,152.8,152.74,152.79,1300.0,152.76,152.8,152.74,152.79,1300.0
2019-08-28 12:45:00,152.79,152.84,152.74,152.78,4575.0,152.79,152.84,152.74,152.78,4575.0
2019-08-28 12:50:00,152.8,152.91,152.74,152.91,1700.0,152.8,152.91,152.74,152.91,1700.0
2019-08-28 12:55:00,152.98,153.1,152.88,153.05,4478.0,152.98,153.1,152.88,153.05,4478.0
2019-08-28 13:00:00,153.06,153.2,152.97,153.0,1643.0,153.06,153.2,152.97,153.0,1643.0
2019-08-28 13:05:00,152.95,153.09,152.89,152.97,3724.0,152.95,153.09,152.89,152.97,3724.0
2019-08-28 13:10:00,152.96,152.98,152.67,152.71,3338.0,152.96,152.98,152.67,152.71,3338.0
2019-08-28 13:15:00,152.71,153.15,152.71,153.1,3600.0,152.71,153.15,152.71,153.1,3600.0
2019-08-28 13:20:00,153.08,153.24,152.97,152.99,3261.0,153.08,153.24,152.97,152.99,3261.0
2019-08-28 13:25:00,152.96,153.03,152.94,153.02,2100.0,152.96,153.03,152.94,153.02,2100.0
2019-08-28 13:30:00,152.98,153.05,152.9,152.98,4031.0,152.98,153.05,152.9,152.98,4031.0
2019-08-28 13:35:00,152.89,152.96,152.89,152.92,1420.0,152.89,152.96,152.89,152.92,1420.0
2019-08-28 13:40:00,152.91,152.93,152.79,152.86,3188.0,152.91,152.93,152.79,152.86,3188.0
2019-08-28 13:45:00,152.81,153.04,152.81,153.01,2213.0,152.81,153.04,152.81,153.01,2213.0
2019-08-28 13:50:00,152.99,153.06,152.93,153.06,3850.0,152.99,153.06,152.93,153.06,3850.0
2019-08-28 13:55:00,153.07,153.13,153.0,153.13,7781.0,153.07,153.13,153.0,153.13,7781.0
2019-08-28 14:00:00,153.15,153.24,153.15,153.15,1900.0,153.15,153.24,153.15,153.15,1900.0
2019-08-28 14:05:00,153.16,153.32,153.1,153.32,2864.0,153.16,153.32,153.1,153.32,2864.0
2019-08-28 14:10:00,153.36,153.38,153.23,153.23,2300.0,153.36,153.38,153.23,153.23,2300.0
2019-08-28 14:15:00,153.25,153.37,153.24,153.35,4455.0,153.25,153.37,153.24,153.35,4455.0
2019-08-28 14:20:00,153.41,153.44,153.31,153.4,4921.0,153.41,153.44,153.31,153.4,4921.0
2019-08-28 14:25:00,153.44,153.52,153.44,153.52,3802.0,153.44,153.52,153.44,153.52,3802.0
2019-08-28 14:30:00,153.52,153.65,153.47,153.65,3613.0,153.52,153.65,153.47,153.65,3613.0
2019-08-28 14:35:00,153.63,153.67,153.54,153.55,2720.0,153.63,153.67,153.54,153.55,2720.0
2019-08-28 14:40:00,153.59,153.75,153.57,153.69,3012.0,153.59,153.75,153.57,153.69,3012.0
2019-08-28 14:45:00,153.76,154.13,153.76,154.13,6891.0,153.76,154.13,153.76,154.13,6891.0
2019-08-28 14:50:00,154.14,154.15,153.91,153.91,2500.0,154.14,154.15,153.91,153.91,2500.0
2019-08-28 14:55:00,153.89,153.99,153.85,153.99,5680.0,153.89,153.99,153.85,153.99,5680.0
2019-08-28 15:00:00,153.97,153.97,153.79,153.83,7584.0,153.97,153.97,153.79,153.83,7584.0
2019-08-28 15:05:00,153.83,153.9,153.74,153.84,6101.0,153.83,153.9,153.74,153.84,6101.0
2019-08-28 15:10:00,153.88,153.96,153.79,153.82,4962.0,153.88,153.96,153.79,153.82,4962.0
2019-08-28 15:15:00,153.83,154.01,153.75,154.01,7429.0,153.83,154.01,153.75,154.01,7429.0
2019-08-28 15:20:00,153.98,153.98,153.74,153.77,10014.0,153.98,153.98,153.74,153.77,10014.0
2019-08-28 15:25:00,153.75,153.85,153.68,153.78,5551.0,153.75,153.85,153.68,153.78,5551.0
2019-08-28 15:30:00,153.76,153.79,153.61,153.62,13394.0,153.76,153.79,153.61,153.62,13394.0
2019-08-28 15:35:00,153.61,153.72,153.56,153.6,18341.0,153.61,153.72,153.56,153.6,18341.0
2019-08-28 15:40:00,153.57,153.58,153.5,153.52,21626.0,153.57,153.58,153.5,153.52,21626.0
2019-08-28 15:45:00,153.52,153.74,153.51,153.69,15208.0,153.52,153.74,153.51,153.69,15208.0
2019-08-28 15:50:00,153.67,153.67,153.32,153.38,21767.0,153.67,153.67,153.32,153.38,21767.0
2019-08-28 15:55:00,153.38,153.47,153.25,153.47,55740.0,153.38,153.47,153.25,153.47,55740.0
2019-08-29 09:30:00,155.09,155.95,155.09,155.57,8320.0,155.09,155.95,155.09,155.57,8320.0
2019-08-29 09:35:00,155.19,155.3,154.92,154.92,3073.0,155.19,155.3,154.92,154.92,3073.0
2019-08-29 09:40:00,154.95,155.02,154.46,154.99,1900.0,154.95,155.02,154.46,154.99,1900.0
2019-08-29 09:45:00,155.32,155.32,155.09,155.2,2921.0,155.32,155.32,155.09,155.2,2921.0
2019-08-29 09:50:00,155.2,155.38,155.14,155.35,2037.0,155.2,155.38,155.14,155.35,2037.0
2019-08-29 09:55:00,155.35,155.35,155.35,155.35,0.0,155.35,155.35,155.35,155.35,0.0
2019-08-29 10:00:00,155.48,155.48,155.04,155.04,2311.0,155.48,155.48,155.04,155.04,2311.0
2019-08-29 10:05:00,155.13,155.23,155.12,155.15,2611.0,155.13,155.23,155.12,155.15,2611.0
2019-08-29 10:10:00,155.27,155.3,154.96,155.06,2300.0,155.27,155.3,154.96,155.06,2300.0
2019-08-29 10:15:00,155.34,155.5,155.21,155.48,1267.0,155.34,155.5,155.21,155.48,1267.0
2019-08-29 10:20:00,155.53,155.53,155.45,155.47,1611.0,155.53,155.53,155.45,155.47,1611.0
2019-08-29 10:25:00,155.41,155.53,155.36,155.5,4096.0,155.41,155.53,155.36,155.5,4096.0
2019-08-29 10:30:00,155.46,155.46,155.27,155.37,1608.0,155.46,155.46,155.27,155.37,1608.0
2019-08-29 10:35:00,155.3,155.3,154.59,154.97,4333.0,155.3,155.3,154.59,154.97,4333.0
2019-08-29 10:40:00,154.97,155.04,154.81,155.0,4833.0,154.97,155.04,154.81,155.0,4833.0
2019-08-29 10:45:00,154.93,154.93,154.71,154.78,1500.0,154.93,154.93,154.71,154.78,1500.0
2019-08-29 10:50:00,154.82,154.96,154.8,154.91,2210.0,154.82,154.96,154.8,154.91,2210.0
2019-08-29 10:55:00,154.91,155.04,154.91,155.04,600.0,154.91,155.04,154.91,155.04,600.0
2019-08-29 11:00:00,155.11,155.12,155.0,155.03,2150.0,155.11,155.12,155.0,155.03,2150.0
2019-08-29 11:05:00,155.05,155.15,154.99,154.99,1800.0,155.05,155.15,154.99,154.99,1800.0
2019-08-29 11:10:00,154.97,155.09,154.96,155.03,800.0,154.97,155.09,154.96,155.03,800.0
2019-08-29 11:15:00,155.0,155.0,154.86,154.94,2365.0,155.0,155.0,154.86,154.94,2365.0
2019-08-29 11:20:00,154.96,154.96,154.7,154.89,3874.0,154.96,154.96,154.7,154.89,3874.0
2019-08-29 11:25:00,154.95,154.96,154.77,154.85,3973.0,154.95,154.96,154.77,154.85,3973.0
2019-08-29 11:30:00,155.07,155.26,155.07,155.24,1160.0,155.07,155.26,155.07,155.24,1160.0
2019-08-29 11:35:00,155.22,155.36,155.09,155.09,2747.0,155.22,155.36,155.09,155.09,2747.0
2019-08-29 11:40:00,155.12,155.21,155.12,155.18,3005.0,155.12,155.21,155.12,155.18,3005.0
2019-08-29 11:45:00,155.19,155.26,155.04,155.12,2726.0,155.19,155.26,155.04,155.12,2726.0
2019-08-29 11:50:00,155.17,155.2,155.15,155.16,928.0,155.17,155.2,155.15,155.16,928.0
2019-08-29 11:55:00,155.18,155.23,155.03,155.04,1500.0,155.18,155.23,155.03,155.04,1500.0
2019-08-29 12:00:00,154.88,155.01,154.88,154.94,811.0,154.88,155.01,154.88,154.94,811.0
2019-08-29 12:05:00,155.03,155.04,154.97,155.04,1606.0,155.03,155.04,154.97,155.04,1606.0
2019-08-29 12:10:00,155.16,155.23,155.15,155.23,1000.0,155.16,155.23,155.15,155.23,1000.0
2019-08-29 12:15:00,155.33,155.33,155.25,155.25,600.0,155.33,155.33,155.25,155.25,600.0
2019-08-29 12:20:00,155.3,155.3,155.23,155.3,1507.0,155.3,155.3,155.23,155.3,1507.0
2019-08-29 12:25:00,155.31,155.36,155.3,155.36,3184.0,155.31,155.36,155.3,155.36,3184.0
2019-08-29 12:30:00,155.33,155.59,155.33,155.59,23738.0,155.33,155.59,155.33,155.59,23738.0
2019-08-29 12:35:00,155.58,155.71,155.58,155.69,2749.0,155.58,155.71,155.58,155.69,2749.0
2019-08-29 12:40:00,155.63,155.7,155.63,155.64,2994.0,155.63,155.7,155.63,155.64,2994.0
2019-08-29 12:45:00,155.66,155.71,155.62,155.71,3866.0,155.66,155.71,155.62,155.71,3866.0
2019-08-29 12:50:00,155.68,155.79,155.63,155.79,2725.0,155.68,155.79,155.63,155.79,2725.0
2019-08-29 12:55:00,155.74,155.76,155.66,155.76,2200.0,155.74,155.76,155.66,155.76,2200.0
2019-08-29 13:00:00,155.8,155.91,155.75,155.86,4099.0,155.8,155.91,155.75,155.86,4099.0
2019-08-29 13:05:00,155.86,155.91,155.81,155.9,2900.0,155.86,155.91,155.81,155.9,2900.0
2019-08-29 13:10:00,155.89,155.91,155.72,155.8,5400.0,155.89,155.91,155.72,155.8,5400.0
2019-08-29 13:15:00,155.78,155.78,155.56,155.67,4725.0,155.78,155.78,155.56,155.67,4725.0
2019-08-29 13:20:00,155.73,155.86,155.73,155.86,5860.0,155.73,155.86,155.73,155.86,5860.0
2019-08-29 13:25:00,155.87,155.95,155.77,155.81,3000.0,155.87,155.95,155.77,155.81,3000.0
2019-08-29 13:30:00,155.83,155.87,155.83,155.85,800.0,155.83,155.87,155.83,155.85,800.0
2019-08-29 13:35:00,155.94,156.18,155.93,156.18,3975.0,155.94,156.18,155.93,156.18,3975.0
2019-08-29 13:40:00,156.23,156.28,156.09,156.11,4707.0,156.23,156.28,156.09,156.11,4707.0
2019-08-29 13:45:00,156.14,156.21,156.14,156.2,504.0,156.14,156.21,156.14,156.2,504.0
2019-08-29 13:50:00,156.25,156.35,156.23,156.34,7850.0,156.25,156.35,156.23,156.34,7850.0
2019-08-29 13:55:00,156.33,156.46,156.31,156.45,1900.0,156.33,156.46,156.31,156.45,1900.0
2019-08-29 14:00:00,156.46,156.52,156.36,156.43,2607.0,156.46,156.52,156.36,156.43,2607.0
2019-08-29 14:05:00,156.43,156.48,156.27,156.27,5780.0,156.43,156.48,156.27,156.27,5780.0
2019-08-29 14:10:00,156.29,156.45,156.21,156.45,2001.0,156.29,156.45,156.21,156.45,2001.0
2019-08-29 14:15:00,156.37,156.4,156.13,156.14,3279.0,156.37,156.4,156.13,156.14,3279.0
2019-08-29 14:20:00,156.13,156.17,156.11,156.12,505.0,156.13,156.17,156.11,156.12,505.0
2019-08-29 14:25:00,156.13,156.23,156.07,156.13,1401.0,156.13,156.23,156.07,156.13,1401.0
2019-08-29 14:30:00,156.2,156.21,156.11,156.21,2685.0,156.2,156.21,156.11,156.21,2685.0
2019-08-29 14:35:00,156.22,156.22,156.1,156.11,9527.0,156.22,156.22,156.1,156.11,9527.0
2019-08-29 14:40:00,156.15,156.2,156.07,156.09,2500.0,156.15,156.2,156.07,156.09,2500.0
2019-08-29 14:45:00,156.08,156.16,156.03,156.11,2500.0,156.08,156.16,156.03,156.11,2500.0
2019-08-29 14:50:00,156.12,156.12,155.96,156.0,2200.0,156.12,156.12,155.96,156.0,2200.0
2019-08-29 14:55:00,155.97,156.0,155.85,155.88,1200.0,155.97,156.0,155.85,155.88,1200.0
2019-08-29 15:00:00,155.85,155.92,155.48,155.56,11366.0,155.85,155.92,155.48,155.56,11366.0
2019-08-29 15:05:00,155.66,155.66,155.45,155.61,2000.0,155.66,155.66,155.45,155.61,2000.0
2019-08-29 15:10:00,155.68,155.71,155.6,155.71,2105.0,155.68,155.71,155.6,155.71,2105.0
2019-08-29 15:15:00,155.75,155.78,155.69,155.77,2874.0,155.75,155.78,155.69,155.77,2874.0
2019-08-29 15:20:00,155.79,155.79,155.63,155.64,3749.0,155.79,155.79,155.63,155.64,3749.0
2019-08-29 15:25:00,155.63,155.69,155.53,155.54,4152.0,155.63,155.69,155.53,155.54,4152.0
2019-08-29 15:30:00,155.54,155.63,155.52,155.62,4325.0,155.54,155.63,155.52,155.62,4325.0
2019-08-29 15:35:00,155.59,155.7,155.56,155.69,4705.0,155.59,155.7,155.56,155.69,4705.0
2019-08-29 15:40:00,155.69,155.76,155.67,155.71,6808.0,155.69,155.76,155.67,155.71,6808.0
2019-08-29 15:45:00,155.71,155.98,155.69,155.9,9000.0,155.71,155.98,155.69,155.9,9000.0
2019-08-29 15:50:00,155.89,156.06,155.83,155.87,23882.0,155.89,156.06,155.83,155.87,23882.0
2019-08-29 15:55:00,155.9,156.0,155.76,155.96,42323.0,155.9,156.0,155.76,155.96,42323.0
2019-08-30 09:30:00,156.74,156.74,155.54,155.6,10846.0,156.74,156.74,155.54,155.6,10846.0
2019-08-30 09:35:00,155.94,156.23,155.94,156.2,4269.0,155.94,156.23,155.94,156.2,4269.0
2019-08-30 09:40:00,155.89,155.89,155.75,155.76,1351.0,155.89,155.89,155.75,155.76,1351.0
2019-08-30 09:45:00,155.59,155.78,155.59,155.78,991.0,155.59,155.78,155.59,155.78,991.0
2019-08-30 09:50:00,155.57,155.81,155.57,155.65,2058.0,155.57,155.81,155.57,155.65,2058.0
2019-08-30 09:55:00,155.48,155.59,155.29,155.55,1313.0,155.48,155.59,155.29,155.55,1313.0
2019-08-30 10:00:00,155.76,155.89,155.65,155.66,1749.0,155.76,155.89,155.65,155.66,1749.0
2019-08-30 10:05:00,155.7,155.85,155.42,155.57,2300.0,155.7,155.85,155.42,155.57,2300.0
2019-08-30 10:10:00,155.55,155.67,155.28,155.28,3000.0,155.55,155.67,155.28,155.28,3000.0
2019-08-30 10:15:00,155.32,155.4,155.11,155.26,2330.0,155.32,155.4,155.11,155.26,2330.0
2019-08-30 10:20:00,155.05,155.07,154.93,155.07,2000.0,155.05,155.07,154.93,155.07,2000.0
2019-08-30 10:25:00,155.21,155.25,155.08,155.1,3472.0,155.21,155.25,155.08,155.1,3472.0
2019-08-30 10:30:00,155.1,155.38,155.1,155.37,2292.0,155.1,155.38,155.1,155.37,2292.0
2019-08-30 10:35:00,155.26,155.34,155.24,155.24,1500.0,155.26,155.34,155.24,155.24,1500.0
2019-08-30 10:40:00,155.22,155.34,155.14,155.28,2585.0,155.22,155.34,155.14,155.28,2585.0
2019-08-30 10:45:00,155.24,155.39,155.14,155.33,1921.0,155.24,155.39,155.14,155.33,1921.0
2019-08-30 10:50:00,155.34,155.34,155.1,155.15,8663.0,155.34,155.34,155.1,155.15,8663.0
2019-08-30 10:55:00,155.11,155.21,154.74,154.79,5055.0,155.11,155.21,154.74,154.79,5055.0
2019-08-30 11:00:00,154.81,154.81,154.47,154.53,2447.0,154.81,154.81,154.47,154.53,2447.0
2019-08-30 11:05:00,154.54,154.54,154.19,154.22,2810.0,154.54,154.54,154.19,154.22,2810.0
2019-08-30 11:10:00,154.12,154.51,154.03,154.17,4773.0,154.12,154.51,154.03,154.17,4773.0
2019-08-30 11:15:00,154.11,154.16,153.75,153.87,5284.0,154.11,154.16,153.75,153.87,5284.0
2019-08-30 11:20:00,153.82,153.82,153.5,153.5,2120.0,153.82,153.82,153.5,153.5,2120.0
2019-08-30 11:25:00,153.55,153.69,153.44,153.69,2303.0,153.55,153.69,153.44,153.69,2303.0
2019-08-30 11:30:00,153.7,154.15,153.7,154.06,1443.0,153.7,154.15,153.7,154.06,1443.0
2019-08-30 11:35:00,154.04,154.1,153.93,154.02,3648.0,154.04,154.1,153.93,154.02,3648.0
2019-08-30 11:40:00,154.03,154.33,154.03,154.31,2432.0,154.03,154.33,154.03,154.31,2432.0
2019-08-30 11:45:00,154.38,154.38,154.17,154.27,3137.0,154.38,154.38,154.17,154.27,3137.0
2019-08-30 11:50:00,154.28,154.32,154.17,154.21,2185.0,154.28,154.32,154.17,154.21,2185.0
2019-08-30 11:55:00,154.16,154.29,154.04,154.17,1525.0,154.16,154.29,154.04,154.17,1525.0
2019-08-30 12:00:00,154.1,154.1,153.98,154.02,800.0,154.1,154.1,153.98,154.02,800.0
2019-08-30 12:05:00,154.09,154.25,153.99,154.0,2328.0,154.09,154.25,153.99,154.0,2328.0
2019-08-30 12:10:00,154.08,154.38,154.08,154.35,1877.0,154.08,154.38,154.08,154.35,1877.0
2019-08-30 12:15:00,154.28,154.47,154.27,154.45,2066.0,154.28,154.47,154.27,154.45,2066.0
2019-08-30 12:20:00,154.48,154.54,154.48,154.52,1100.0,154.48,154.54,154.48,154.52,1100.0
2019-08-30 12:25:00,154.52,154.63,154.52,154.58,800.0,154.52,154.63,154.52,154.58,800.0
2019-08-30 12:30:00,154.6,154.6,154.47,154.54,1647.0,154.6,154.6,154.47,154.54,1647.0
2019-08-30 12:35:00,154.61,154.61,154.42,154.5,1625.0,154.61,154.61,154.42,154.5,1625.0
2019-08-30 12:40:00,154.5,154.5,154.44,154.47,1044.0,154.5,154.5,154.44,154.47,1044.0
2019-08-30 12:45:00,154.44,154.69,154.37,154.69,2158.0,154.44,154.69,154.37,154.69,2158.0
2019-08-30 12:50:00,154.64,154.7,154.62,154.7,800.0,154.64,154.7,154.62,154.7,800.0
2019-08-30 12:55:00,154.74,154.9,154.74,154.85,2322.0,154.74,154.9,154.74,154.85,2322.0
2019-08-30 13:00:00,154.88,154.88,154.65,154.65,2888.0,154.88,154.88,154.65,154.65,2888.0
2019-08-30 13:05:00,154.68,154.69,154.43,154.45,2726.0,154.68,154.69,154.43,154.45,2726.0
2019-08-30 13:10:00,154.45,154.5,154.44,154.48,1480.0,154.45,154.5,154.44,154.48,1480.0
2019-08-30 13:15:00,154.49,154.55,154.48,154.49,1198.0,154.49,154.55,154.48,154.49,1198.0
2019-08-30 13:20:00,154.52,154.7,154.52,154.65,1062.0,154.52,154.7,154.52,154.65,1062.0
2019-08-30 13:25:00,154.7,154.7,154.63,154.63,911.0,154.7,154.7,154.63,154.63,911.0
2019-08-30 13:30:00,154.57,154.58,154.48,154.57,2334.0,154.57,154.58,154.48,154.57,2334.0
2019-08-30 13:35:00,154.54,154.54,154.35,154.35,1922.0,154.54,154.54,154.35,154.35,1922.0
2019-08-30 13:40:00,154.38,154.38,154.33,154.33,511.0,154.38,154.38,154.33,154.33,511.0
2019-08-30 13:45:00,154.42,154.51,154.42,154.46,892.0,154.42,154.51,154.42,154.46,892.0
2019-08-30 13:50:00,154.49,154.5,154.37,154.44,3887.0,154.49,154.5,154.37,154.44,3887.0
2019-08-30 13:55:00,154.41,154.52,154.38,154.48,4211.0,154.41,154.52,154.38,154.48,4211.0
2019-08-30 14:00:00,154.6,154.67,154.6,154.67,500.0,154.6,154.67,154.6,154.67,500.0
2019-08-30 14:05:00,154.68,154.82,154.68,154.69,1831.0,154.68,154.82,154.68,154.69,1831.0
2019-08-30 14:10:00,154.76,154.87,154.75,154.86,1596.0,154.76,154.87,154.75,154.86,1596.0
2019-08-30 14:15:00,154.88,154.89,154.82,154.89,800.0,154.88,154.89,154.82,154.89,800.0
2019-08-30 14:20:00,154.88,154.88,154.73,154.73,1416.0,154.88,154.88,154.73,154.73,1416.0
2019-08-30 14:25:00,154.75,154.93,154.75,154.93,2110.0,154.75,154.93,154.75,154.93,2110.0
2019-08-30 14:30:00,154.93,154.93,154.75,154.81,2577.0,154.93,154.93,154.75,154.81,2577.0
2019-08-30 14:35:00,154.82,154.82,154.66,154.66,1823.0,154.82,154.82,154.66,154.66,1823.0
2019-08-30 14:40:00,154.62,154.65,154.41,154.57,4231.0,154.62,154.65,154.41,154.57,4231.0
2019-08-30 14:45:00,154.53,154.53,154.29,154.33,2310.0,154.53,154.53,154.29,154.33,2310.0
2019-08-30 14:50:00,154.33,154.35,154.2,154.28,1343.0,154.33,154.35,154.2,154.28,1343.0
2019-08-30 14:55:00,154.25,154.34,154.25,154.28,1344.0,154.25,154.34,154.25,154.28,1344.0
2019-08-30 15:00:00,154.35,154.35,154.0,154.18,6736.0,154.35,154.35,154.0,154.18,6736.0
2019-08-30 15:05:00,154.24,154.39,154.24,154.39,5405.0,154.24,154.39,154.24,154.39,5405.0
2019-08-30 15:10:00,154.39,154.39,154.25,154.34,3705.0,154.39,154.39,154.25,154.34,3705.0
2019-08-30 15:15:00,154.31,154.31,154.2,154.28,3421.0,154.31,154.31,154.2,154.28,3421.0
2019-08-30 15:20:00,154.31,154.53,154.31,154.5,7907.0,154.31,154.53,154.31,154.5,7907.0
2019-08-30 15:25:00,154.58,154.98,154.57,154.91,6671.0,154.58,154.98,154.57,154.91,6671.0
2019-08-30 15:30:00,154.91,155.03,154.87,154.94,9991.0,154.91,155.03,154.87,154.94,9991.0
2019-08-30 15:35:00,154.96,154.97,154.7,154.74,5638.0,154.96,154.97,154.7,154.74,5638.0
2019-08-30 15:40:00,154.73,154.79,154.45,154.57,8176.0,154.73,154.79,154.45,154.57,8176.0
2019-08-30 15:45:00,154.59,154.88,154.59,154.83,10418.0,154.59,154.88,154.59,154.83,10418.0
2019-08-30 15:50:00,154.86,155.12,154.85,155.11,28041.0,154.86,155.12,154.85,155.11,28041.0
2019-08-30 15:55:00,155.17,155.46,155.01,155.01,57639.0,155.17,155.46,155.01,155.01,57639.0
2019-09-03 09:30:00,153.78,154.6,153.45,154.6,22614.0,153.78,154.6,153.45,154.6,22614.0
2019-09-03 09:35:00,154.8,154.8,154.04,154.55,4278.0,154.8,154.8,154.04,154.55,4278.0
2019-09-03 09:40:00,154.57,155.13,154.45,155.06,5448.0,154.57,155.13,154.45,155.06,5448.0
2019-09-03 09:45:00,154.99,155.13,154.24,154.51,4701.0,154.99,155.13,154.24,154.51,4701.0
2019-09-03 09:50:00,154.36,154.8,154.36,154.61,3442.0,154.36,154.8,154.36,154.61,3442.0
2019-09-03 09:55:00,154.54,154.58,154.29,154.46,4970.0,154.54,154.58,154.29,154.46,4970.0
2019-09-03 10:00:00,154.41,154.45,153.02,153.02,11045.0,154.41,154.45,153.02,153.02,11045.0
2019-09-03 10:05:00,153.15,153.54,153.13,153.54,4104.0,153.15,153.54,153.13,153.54,4104.0
2019-09-03 10:10:00,153.68,153.77,153.55,153.55,4441.0,153.68,153.77,153.55,153.55,4441.0
2019-09-03 10:15:00,153.62,154.01,153.6,153.74,7513.0,153.62,154.01,153.6,153.74,7513.0
2019-09-03 10:20:00,153.72,153.92,153.43,153.79,6401.0,153.72,153.92,153.43,153.79,6401.0
2019-09-03 10:25:00,153.93,154.0,153.73,153.99,4511.0,153.93,154.0,153.73,153.99,4511.0
2019-09-03 10:30:00,154.05,154.14,153.67,153.82,5338.0,154.05,154.14,153.67,153.82,5338.0
2019-09-03 10:35:00,153.85,154.07,153.74,153.86,2552.0,153.85,154.07,153.74,153.86,2552.0
2019-09-03 10:40:00,154.07,154.56,154.07,154.18,3700.0,154.07,154.56,154.07,154.18,3700.0
2019-09-03 10:45:00,154.19,154.32,153.76,153.99,6603.0,154.19,154.32,153.76,153.99,6603.0
2019-09-03 10:50:00,154.03,154.24,153.98,154.17,2100.0,154.03,154.24,153.98,154.17,2100.0
2019-09-03 10:55:00,154.14,154.39,154.14,154.39,2200.0,154.14,154.39,154.14,154.39,2200.0
2019-09-03 11:00:00,154.4,154.47,154.14,154.25,2900.0,154.4,154.47,154.14,154.25,2900.0
2019-09-03 11:05:00,154.18,154.32,154.1,154.12,2853.0,154.18,154.32,154.1,154.12,2853.0
2019-09-03 11:10:00,154.08,154.08,153.41,153.48,3411.0,154.08,154.08,153.41,153.48,3411.0
2019-09-03 11:15:00,153.55,153.58,153.33,153.48,1500.0,153.55,153.58,153.33,153.48,1500.0
2019-09-03 11:20:00,153.53,153.76,153.43,153.72,5751.0,153.53,153.76,153.43,153.72,5751.0
2019-09-03 11:25:00,153.74,153.79,153.48,153.63,3001.0,153.74,153.79,153.48,153.63,3001.0
2019-09-03 11:30:00,153.68,153.84,153.49,153.68,3104.0,153.68,153.84,153.49,153.68,3104.0
2019-09-03 11:35:00,153.73,153.83,153.67,153.81,3106.0,153.73,153.83,153.67,153.81,3106.0
2019-09-03 11:40:00,153.91,154.03,153.81,154.03,4470.0,153.91,154.03,153.81,154.03,4470.0
2019-09-03 11:45:00,153.97,154.29,153.91,154.21,2501.0,153.97,154.29,153.91,154.21,2501.0
2019-09-03 11:50:00,154.21,154.25,154.1,154.22,2802.0,154.21,154.25,154.1,154.22,2802.0
2019-09-03 11:55:00,154.22,154.26,153.97,154.17,3996.0,154.22,154.26,153.97,154.17,3996.0
2019-09-03 12:00:00,154.12,154.3,154.12,154.3,1466.0,154.12,154.3,154.12,154.3,1466.0
2019-09-03 12:05:00,154.25,154.25,153.91,153.95,2200.0,154.25,154.25,153.91,153.95,2200.0
2019-09-03 12:10:00,153.84,154.11,153.84,154.03,2429.0,153.84,154.11,153.84,154.03,2429.0
2019-09-03 12:15:00,154.09,154.22,153.99,154.21,2665.0,154.09,154.22,153.99,154.21,2665.0
2019-09-03 12:20:00,154.18,154.38,154.12,154.38,6025.0,154.18,154.38,154.12,154.38,6025.0
2019-09-03 12:25:00,154.4,154.66,154.32,154.62,7917.0,154.4,154.66,154.32,154.62,7917.0
2019-09-03 12:30:00,154.55,154.55,154.33,154.47,5291.0,154.55,154.55,154.33,154.47,5291.0
2019-09-03 12:35:00,154.43,154.67,154.41,154.62,4037.0,154.43,154.67,154.41,154.62,4037.0
2019-09-03 12:40:00,154.66,154.76,154.64,154.76,2701.0,154.66,154.76,154.64,154.76,2701.0
2019-09-03 12:45:00,154.81,154.86,154.74,154.77,2699.0,154.81,154.86,154.74,154.77,2699.0
2019-09-03 12:50:00,154.74,154.78,154.53,154.61,5241.0,154.74,154.78,154.53,154.61,5241.0
2019-09-03 12:55:00,154.65,154.79,154.62,154.66,2149.0,154.65,154.79,154.62,154.66,2149.0
2019-09-03 13:00:00,154.67,154.78,154.45,154.45,1700.0,154.67,154.78,154.45,154.45,1700.0
2019-09-03 13:05:00,154.44,154.5,154.31,154.49,2185.0,154.44,154.5,154.31,154.49,2185.0
2019-09-03 13:10:00,154.47,154.57,154.43,154.48,2513.0,154.47,154.57,154.43,154.48,2513.0
2019-09-03 13:15:00,154.47,154.57,154.36,154.37,2453.0,154.47,154.57,154.36,154.37,2453.0
2019-09-03 13:20:00,154.36,154.41,154.07,154.07,3104.0,154.36,154.41,154.07,154.07,3104.0
2019-09-03 13:25:00,154.12,154.24,154.08,154.2,2557.0,154.12,154.24,154.08,154.2,2557.0
2019-09-03 13:30:00,154.18,154.18,153.95,153.97,2064.0,154.18,154.18,153.95,153.97,2064.0
2019-09-03 13:35:00,153.92,153.92,153.75,153.87,1800.0,153.92,153.92,153.75,153.87,1800.0
2019-09-03 13:40:00,153.9,153.93,153.73,153.73,2624.0,153.9,153.93,153.73,153.73,2624.0
2019-09-03 13:45:00,153.65,153.74,153.57,153.67,1691.0,153.65,153.74,153.57,153.67,1691.0
2019-09-03 13:50:00,153.69,153.74,153.52,153.62,2325.0,153.69,153.74,153.52,153.62,2325.0
2019-09-03 13:55:00,153.64,153.68,153.54,153.6,1800.0,153.64,153.68,153.54,153.6,1800.0
2019-09-03 14:00:00,153.56,153.79,153.56,153.63,2004.0,153.56,153.79,153.56,153.63,2004.0
2019-09-03 14:05:00,153.63,153.63,153.47,153.47,2824.0,153.63,153.63,153.47,153.47,2824.0
2019-09-03 14:10:00,153.51,153.6,153.4,153.48,4371.0,153.51,153.6,153.4,153.48,4371.0
2019-09-03 14:15:00,153.47,153.47,153.23,153.25,2498.0,153.47,153.47,153.23,153.25,2498.0
2019-09-03 14:20:00,153.23,153.25,153.0,153.0,2605.0,153.23,153.25,153.0,153.0,2605.0
2019-09-03 14:25:00,153.02,153.23,153.02,153.23,4588.0,153.02,153.23,153.02,153.23,4588.0
2019-09-03 14:30:00,153.27,153.34,153.18,153.26,4755.0,153.27,153.34,153.18,153.26,4755.0
2019-09-03 14:35:00,153.25,153.26,153.16,153.21,1703.0,153.25,153.26,153.16,153.21,1703.0
2019-09-03 14:40:00,153.19,153.37,153.13,153.36,3300.0,153.19,153.37,153.13,153.36,3300.0
2019-09-03 14:45:00,153.36,153.39,153.21,153.34,4655.0,153.36,153.39,153.21,153.34,4655.0
2019-09-03 14:50:00,153.34,153.5,153.33,153.46,4600.0,153.34,153.5,153.33,153.46,4600.0
2019-09-03 14:55:00,153.43,153.57,153.41,153.56,5421.0,153.43,153.57,153.41,153.56,5421.0
2019-09-03 15:00:00,153.58,153.61,153.47,153.5,2500.0,153.58,153.61,153.47,153.5,2500.0
2019-09-03 15:05:00,153.48,153.52,153.45,153.52,2502.0,153.48,153.52,153.45,153.52,2502.0
2019-09-03 15:10:00,153.54,153.54,153.37,153.38,2900.0,153.54,153.54,153.37,153.38,2900.0
2019-09-03 15:15:00,153.4,153.47,153.37,153.38,4502.0,153.4,153.47,153.37,153.38,4502.0
2019-09-03 15:20:00,153.4,153.47,153.38,153.47,3722.0,153.4,153.47,153.38,153.47,3722.0
2019-09-03 15:25:00,153.44,153.53,153.44,153.53,3908.0,153.44,153.53,153.44,153.53,3908.0
2019-09-03 15:30:00,153.58,153.86,153.54,153.86,6100.0,153.58,153.86,153.54,153.86,6100.0
2019-09-03 15:35:00,153.83,153.9,153.79,153.86,5406.0,153.83,153.9,153.79,153.86,5406.0
2019-09-03 15:40:00,153.87,153.9,153.79,153.9,8399.0,153.87,153.9,153.79,153.9,8399.0
2019-09-03 15:45:00,153.89,154.12,153.84,154.07,8351.0,153.89,154.12,153.84,154.07,8351.0
2019-09-03 15:50:00,153.99,154.2,153.99,154.05,19213.0,153.99,154.2,153.99,154.05,19213.0
2019-09-03 15:55:00,154.03,154.03,153.76,153.95,26430.0,154.03,154.03,153.76,153.95,26430.0
2019-09-04 09:30:00,155.37,155.37,154.72,154.75,9609.0,155.37,155.37,154.72,154.75,9609.0
2019-09-04 09:35:00,154.95,154.95,154.36,154.36,2937.0,154.95,154.95,154.36,154.36,2937.0
2019-09-04 09:40:00,154.47,154.63,154.16,154.18,5354.0,154.47,154.63,154.16,154.18,5354.0
2019-09-04 09:45:00,154.38,154.72,154.33,154.6,3700.0,154.38,154.72,154.33,154.6,3700.0
2019-09-04 09:50:00,154.56,154.73,154.51,154.53,4035.0,154.56,154.73,154.51,154.53,4035.0
2019-09-04 09:55:00,154.59,154.59,154.27,154.43,5033.0,154.59,154.59,154.27,154.43,5033.0
2019-09-04 10:00:00,154.4,154.75,154.32,154.39,4832.0,154.4,154.75,154.32,154.39,4832.0
2019-09-04 10:05:00,154.4,154.52,154.04,154.05,4500.0,154.4,154.52,154.04,154.05,4500.0
2019-09-04 10:10:00,154.0,154.07,153.72,153.72,6454.0,154.0,154.07,153.72,153.72,6454.0
2019-09-04 10:15:00,153.77,153.96,153.7,153.74,3764.0,153.77,153.96,153.7,153.74,3764.0
2019-09-04 10:20:00,153.78,153.98,153.63,153.64,4244.0,153.78,153.98,153.63,153.64,4244.0
2019-09-04 10:25:00,153.48,153.63,153.37,153.48,4002.0,153.48,153.63,153.37,153.48,4002.0
2019-09-04 10:30:00,153.53,153.53,153.28,153.38,6312.0,153.53,153.53,153.28,153.38,6312.0
2019-09-04 10:35:00,153.29,153.35,153.25,153.33,2864.0,153.29,153.35,153.25,153.33,2864.0
2019-09-04 10:40:00,153.33,153.33,153.22,153.24,3672.0,153.33,153.33,153.22,153.24,3672.0
2019-09-04 10:45:00,153.23,153.25,153.03,153.18,2900.0,153.23,153.25,153.03,153.18,2900.0
2019-09-04 10:50:00,153.23,153.41,153.15,153.16,7567.0,153.23,153.41,153.15,153.16,7567.0
2019-09-04 10:55:00,153.18,153.18,152.85,152.93,7561.0,153.18,153.18,152.85,152.93,7561.0
2019-09-04 11:00:00,152.93,152.94,152.69,152.8,6573.0,152.93,152.94,152.69,152.8,6573.0
2019-09-04 11:05:00,152.82,153.05,152.78,153.02,13393.0,152.82,153.05,152.78,153.02,13393.0
2019-09-04 11:10:00,153.0,153.01,152.72,152.8,7050.0,153.0,153.01,152.72,152.8,7050.0
2019-09-04 11:15:00,152.8,152.82,152.71,152.72,4745.0,152.8,152.82,152.71,152.72,4745.0
2019-09-04 11:20:00,152.74,152.89,152.53,152.81,19491.0,152.74,152.89,152.53,152.81,19491.0
2019-09-04 11:25:00,152.81,153.33,152.81,153.33,3120.0,152.81,153.33,152.81,153.33,3120.0
2019-09-04 11:30:00,153.36,153.4,153.26,153.37,6081.0,153.36,153.4,153.26,153.37,6081.0
2019-09-04 11:35:00,153.37,153.37,153.28,153.34,3180.0,153.37,153.37,153.28,153.34,3180.0
2019-09-04 11:40:00,153.34,153.38,153.27,153.38,3200.0,153.34,153.38,153.27,153.38,3200.0
2019-09-04 11:45:00,153.3,153.38,153.18,153.24,5328.0,153.3,153.38,153.18,153.24,5328.0
2019-09-04 11:50:00,153.28,153.28,153.0,153.18,6068.0,153.28,153.28,153.0,153.18,6068.0
2019-09-04 11:55:00,153.2,153.28,153.1,153.15,2999.0,153.2,153.28,153.1,153.15,2999.0
2019-09-04 12:00:00,153.19,153.28,153.15,153.18,3868.0,153.19,153.28,153.15,153.18,3868.0
2019-09-04 12:05:00,153.22,153.22,152.9,152.92,7220.0,153.22,153.22,152.9,152.92,7220.0
2019-09-04 12:10:00,152.98,153.05,152.9,153.01,2770.0,152.98,153.05,152.9,153.01,2770.0
2019-09-04 12:15:00,153.01,153.01,152.72,152.76,5031.0,153.01,153.01,152.72,152.76,5031.0
2019-09-04 12:20:00,152.82,152.85,152.69,152.8,5295.0,152.82,152.85,152.69,152.8,5295.0
2019-09-04 12:25:00,152.82,152.83,152.67,152.67,3920.0,152.82,152.83,152.67,152.67,3920.0
2019-09-04 12:30:00,152.74,152.79,152.48,152.48,5332.0,152.74,152.79,152.48,152.48,5332.0
2019-09-04 12:35:00,152.58,152.6,152.34,152.37,4401.0,152.58,152.6,152.34,152.37,4401.0
2019-09-04 12:40:00,152.37,152.45,152.33,152.36,3854.0,152.37,152.45,152.33,152.36,3854.0
2019-09-04 12:45:00,152.37,152.48,152.32,152.46,5506.0,152.37,152.48,152.32,152.46,5506.0
2019-09-04 12:50:00,152.48,152.48,152.29,152.33,4824.0,152.48,152.48,152.29,152.33,4824.0
2019-09-04 12:55:00,152.39,152.64,152.36,152.64,4165.0,152.39,152.64,152.36,152.64,4165.0
2019-09-04 13:00:00,152.63,152.68,152.56,152.67,4482.0,152.63,152.68,152.56,152.67,4482.0
2019-09-04 13:05:00,152.62,152.66,152.55,152.61,4833.0,152.62,152.66,152.55,152.61,4833.0
2019-09-04 13:10:00,152.59,152.59,152.46,152.51,3321.0,152.59,152.59,152.46,152.51,3321.0
2019-09-04 13:15:00,152.55,152.55,152.41,152.42,3538.0,152.55,152.55,152.41,152.42,3538.0
2019-09-04 13:20:00,152.47,152.47,152.2,152.22,7120.0,152.47,152.47,152.2,152.22,7120.0
2019-09-04 13:25:00,152.2,152.29,152.19,152.25,5258.0,152.2,152.29,152.19,152.25,5258.0
2019-09-04 13:30:00,152.28,152.3,152.1,152.14,7169.0,152.28,152.3,152.1,152.14,7169.0
2019-09-04 13:35:00,152.14,152.17,152.08,152.1,4033.0,152.14,152.17,152.08,152.1,4033.0
2019-09-04 13:40:00,152.12,152.14,152.04,152.04,6604.0,152.12,152.14,152.04,152.04,6604.0
2019-09-04 13:45:00,152.05,152.36,152.05,152.35,6999.0,152.05,152.36,152.05,152.35,6999.0
2019-09-04 13:50:00,152.29,152.34,152.27,152.3,4888.0,152.29,152.34,152.27,152.3,4888.0
2019-09-04 13:55:00,152.28,152.42,152.27,152.37,5000.0,152.28,152.42,152.27,152.37,5000.0
2019-09-04 14:00:00,152.41,152.67,152.39,152.67,5256.0,152.41,152.67,152.39,152.67,5256.0
2019-09-04 14:05:00,152.72,152.74,152.61,152.61,5300.0,152.72,152.74,152.61,152.61,5300.0
2019-09-04 14:10:00,152.63,152.65,152.51,152.55,2996.0,152.63,152.65,152.51,152.55,2996.0
2019-09-04 14:15:00,152.57,152.62,152.54,152.58,5353.0,152.57,152.62,152.54,152.58,5353.0
2019-09-04 14:20:00,152.62,152.62,152.31,152.43,22886.0,152.62,152.62,152.31,152.43,22886.0
2019-09-04 14:25:00,152.4,152.47,152.09,152.14,56282.0,152.4,152.47,152.09,152.14,56282.0
2019-09-04 14:30:00,152.17,152.4,152.11,152.29,29551.0,152.17,152.4,152.11,152.29,29551.0
2019-09-04 14:35:00,152.29,152.42,152.25,152.31,26373.0,152.29,152.42,152.25,152.31,26373.0
2019-09-04 14:40:00,152.34,152.48,152.27,152.31,7400.0,152.34,152.48,152.27,152.31,7400.0
2019-09-04 14:45:00,152.38,152.44,152.31,152.34,7647.0,152.38,152.44,152.31,152.34,7647.0
2019-09-04 14:50:00,152.31,152.47,152.24,152.45,8517.0,152.31,152.47,152.24,152.45,8517.0
2019-09-04 14:55:00,152.43,152.5,152.36,152.43,7100.0,152.43,152.5,152.36,152.43,7100.0
2019-09-04 15:00:00,152.48,152.64,152.45,152.61,5864.0,152.48,152.64,152.45,152.61,5864.0
2019-09-04 15:05:00,152.61,152.61,152.42,152.44,10436.0,152.61,152.61,152.42,152.44,10436.0
2019-09-04 15:10:00,152.43,152.45,152.22,152.23,19082.0,152.43,152.45,152.22,152.23,19082.0
2019-09-04 15:15:00,152.26,152.34,152.06,152.07,12859.0,152.26,152.34,152.06,152.07,12859.0
2019-09-04 15:20:00,152.1,152.28,152.06,152.26,10037.0,152.1,152.28,152.06,152.26,10037.0
2019-09-04 15:25:00,152.26,152.26,152.0,152.06,16839.0,152.26,152.26,152.0,152.06,16839.0
2019-09-04 15:30:00,152.13,152.31,152.03,152.23,14091.0,152.13,152.31,152.03,152.23,14091.0
2019-09-04 15:35:00,152.26,152.31,151.65,151.65,23205.0,152.26,152.31,151.65,151.65,23205.0
2019-09-04 15:40:00,151.75,151.99,151.56,151.84,22891.0,151.75,151.99,151.56,151.84,22891.0
2019-09-04 15:45:00,151.91,151.91,151.51,151.64,40896.0,151.91,151.91,151.51,151.64,40896.0
2019-09-04 15:50:00,151.65,151.7,151.46,151.48,53885.0,151.65,151.7,151.46,151.48,53885.0
2019-09-04 15:55:00,151.46,151.52,151.29,151.49,128311.0,151.46,151.52,151.29,151.49,128311.0
2019-09-05 09:30:00,152.97,153.2,152.42,152.79,16066.0,152.97,153.2,152.42,152.79,16066.0
2019-09-05 09:35:00,152.77,152.77,151.59,151.59,7594.0,152.77,152.77,151.59,151.59,7594.0
2019-09-05 09:40:00,151.63,151.9,151.56,151.57,6591.0,151.63,151.9,151.56,151.57,6591.0
2019-09-05 09:45:00,151.65,152.12,151.42,151.42,14952.0,151.65,152.12,151.42,151.42,14952.0
2019-09-05 09:50:00,151.44,152.02,151.36,152.02,20471.0,151.44,152.02,151.36,152.02,20471.0
2019-09-05 09:55:00,152.1,152.1,151.55,151.55,5850.0,152.1,152.1,151.55,151.55,5850.0
2019-09-05 10:00:00,151.66,152.01,151.65,151.92,12083.0,151.66,152.01,151.65,151.92,12083.0
2019-09-05 10:05:00,151.93,151.96,151.68,151.86,8313.0,151.93,151.96,151.68,151.86,8313.0
2019-09-05 10:10:00,151.9,152.41,151.82,152.22,31737.0,151.9,152.41,151.82,152.22,31737.0
2019-09-05 10:15:00,152.23,152.36,152.06,152.24,6507.0,152.23,152.36,152.06,152.24,6507.0
2019-09-05 10:20:00,152.25,152.26,151.77,151.83,8010.0,152.25,152.26,151.77,151.83,8010.0
2019-09-05 10:25:00,151.83,151.94,151.33,151.68,55582.0,151.83,151.94,151.33,151.68,55582.0
2019-09-05 10:30:00,151.62,152.02,151.62,151.94,4465.0,151.62,152.02,151.62,151.94,4465.0
2019-09-05 10:35:00,151.96,152.36,151.9,152.34,19957.0,151.96,152.36,151.9,152.34,19957.0
2019-09-05 10:40:00,152.35,152.48,152.24,152.28,6041.0,152.35,152.48,152.24,152.28,6041.0
2019-09-05 10:45:00,152.29,152.29,152.13,152.19,4791.0,152.29,152.29,152.13,152.19,4791.0
2019-09-05 10:50:00,152.24,152.37,152.23,152.37,14614.0,152.24,152.37,152.23,152.37,14614.0
2019-09-05 10:55:00,152.44,152.64,152.38,152.64,23502.0,152.44,152.64,152.38,152.64,23502.0
2019-09-05 11:00:00,152.81,153.21,152.78,153.13,5098.0,152.81,153.21,152.78,153.13,5098.0
2019-09-05 11:05:00,153.06,153.13,152.73,152.74,13612.0,153.06,153.13,152.73,152.74,13612.0
2019-09-05 11:10:00,152.78,152.78,152.65,152.72,7300.0,152.78,152.78,152.65,152.72,7300.0
2019-09-05 11:15:00,152.74,152.74,152.46,152.52,10809.0,152.74,152.74,152.46,152.52,10809.0
2019-09-05 11:20:00,152.52,152.82,152.41,152.74,41569.0,152.52,152.82,152.41,152.74,41569.0
2019-09-05 11:25:00,152.75,152.91,152.69,152.91,3202.0,152.75,152.91,152.69,152.91,3202.0
2019-09-05 11:30:00,152.94,153.18,152.88,153.09,4108.0,152.94,153.18,152.88,153.09,4108.0
2019-09-05 11:35:00,153.12,153.12,152.95,153.05,4795.0,153.12,153.12,152.95,153.05,4795.0
2019-09-05 11:40:00,153.04,153.25,153.04,153.13,4795.0,153.04,153.25,153.04,153.13,4795.0
2019-09-05 11:45:00,153.12,153.23,153.0,153.23,3860.0,153.12,153.23,153.0,153.23,3860.0
2019-09-05 11:50:00,153.31,153.32,153.14,153.2,8029.0,153.31,153.32,153.14,153.2,8029.0
2019-09-05 11:55:00,153.13,153.32,153.0,153.27,7712.0,153.13,153.32,153.0,153.27,7712.0
2019-09-05 12:00:00,153.23,153.3,153.2,153.23,2968.0,153.23,153.3,153.2,153.23,2968.0
2019-09-05 12:05:00,153.23,153.33,153.19,153.27,4791.0,153.23,153.33,153.19,153.27,4791.0
2019-09-05 12:10:00,153.23,153.44,153.22,153.34,12914.0,153.23,153.44,153.22,153.34,12914.0
2019-09-05 12:15:00,153.34,153.38,153.1,153.1,5404.0,153.34,153.38,153.1,153.1,5404.0
2019-09-05 12:20:00,153.08,153.21,152.92,153.21,10547.0,153.08,153.21,152.92,153.21,10547.0
2019-09-05 12:25:00,153.21,153.25,153.12,153.25,4013.0,153.21,153.25,153.12,153.25,4013.0
2019-09-05 12:30:00,153.22,153.33,153.18,153.33,5255.0,153.22,153.33,153.18,153.33,5255.0
2019-09-05 12:35:00,153.35,153.36,153.24,153.27,5151.0,153.35,153.36,153.24,153.27,5151.0
2019-09-05 12:40:00,153.26,153.34,153.26,153.32,3800.0,153.26,153.34,153.26,153.32,3800.0
2019-09-05 12:45:00,153.34,153.37,153.21,153.25,6161.0,153.34,153.37,153.21,153.25,6161.0
2019-09-05 12:50:00,153.27,153.3,153.17,153.18,4048.0,153.27,153.3,153.17,153.18,4048.0
2019-09-05 12:55:00,153.18,153.18,153.04,153.17,4425.0,153.18,153.18,153.04,153.17,4425.0
2019-09-05 13:00:00,153.22,153.28,153.17,153.19,3883.0,153.22,153.28,153.17,153.19,3883.0
2019-09-05 13:05:00,153.22,153.24,153.06,153.15,4300.0,153.22,153.24,153.06,153.15,4300.0
2019-09-05 13:10:00,153.12,153.19,153.07,153.14,5484.0,153.12,153.19,153.07,153.14,5484.0
2019-09-05 13:15:00,153.14,153.24,153.08,153.24,3217.0,153.14,153.24,153.08,153.24,3217.0
2019-09-05 13:20:00,153.27,153.38,153.19,153.28,3300.0,153.27,153.38,153.19,153.28,3300.0
2019-09-05 13:25:00,153.31,153.46,153.3,153.46,5191.0,153.31,153.46,153.3,153.46,5191.0
2019-09-05 13:30:00,153.47,153.59,153.37,153.37,3712.0,153.47,153.59,153.37,153.37,3712.0
2019-09-05 13:35:00,153.42,153.53,153.34,153.38,9447.0,153.42,153.53,153.34,153.38,9447.0
2019-09-05 13:40:00,153.36,153.36,153.26,153.3,2190.0,153.36,153.36,153.26,153.3,2190.0
2019-09-05 13:45:00,153.28,153.34,153.22,153.27,4561.0,153.28,153.34,153.22,153.27,4561.0
2019-09-05 13:50:00,153.29,153.35,153.23,153.25,13637.0,153.29,153.35,153.23,153.25,13637.0
2019-09-05 13:55:00,153.26,153.51,153.25,153.48,8956.0,153.26,153.51,153.25,153.48,8956.0
2019-09-05 14:00:00,153.46,153.54,153.4,153.46,2400.0,153.46,153.54,153.4,153.46,2400.0
2019-09-05 14:05:00,153.49,153.63,153.49,153.58,3124.0,153.49,153.63,153.49,153.58,3124.0
2019-09-05 14:10:00,153.58,153.66,153.56,153.58,5177.0,153.58,153.66,153.56,153.58,5177.0
2019-09-05 14:15:00,153.59,153.76,153.59,153.72,9274.0,153.59,153.76,153.59,153.72,9274.0
2019-09-05 14:20:00,153.67,153.75,153.55,153.66,5827.0,153.67,153.75,153.55,153.66,5827.0
2019-09-05 14:25:00,153.66,153.83,153.64,153.77,3079.0,153.66,153.83,153.64,153.77,3079.0
2019-09-05 14:30:00,153.74,153.84,153.7,153.79,4010.0,153.74,153.84,153.7,153.79,4010.0
2019-09-05 14:35:00,153.8,153.92,153.76,153.92,4022.0,153.8,153.92,153.76,153.92,4022.0
2019-09-05 14:40:00,153.86,153.98,153.86,153.98,3510.0,153.86,153.98,153.86,153.98,3510.0
2019-09-05 14:45:00,153.96,154.08,153.96,154.04,2498.0,153.96,154.08,153.96,154.04,2498.0
2019-09-05 14:50:00,154.09,154.16,154.04,154.14,2706.0,154.09,154.16,154.04,154.14,2706.0
2019-09-05 14:55:00,154.09,154.27,154.09,154.26,4071.0,154.09,154.27,154.09,154.26,4071.0
2019-09-05 15:00:00,154.27,154.35,154.15,154.15,10340.0,154.27,154.35,154.15,154.15,10340.0
2019-09-05 15:05:00,154.19,154.32,154.13,154.3,5339.0,154.19,154.32,154.13,154.3,5339.0
2019-09-05 15:10:00,154.29,154.33,154.19,154.25,6445.0,154.29,154.33,154.19,154.25,6445.0
2019-09-05 15:15:00,154.23,154.33,154.21,154.33,6169.0,154.23,154.33,154.21,154.33,6169.0
2019-09-05 15:20:00,154.34,154.47,154.31,154.39,8007.0,154.34,154.47,154.31,154.39,8007.0
2019-09-05 15:25:00,154.39,154.52,154.39,154.51,8512.0,154.39,154.52,154.39,154.51,8512.0
2019-09-05 15:30:00,154.52,154.52,154.37,154.44,11024.0,154.52,154.52,154.37,154.44,11024.0
2019-09-05 15:35:00,154.45,154.45,154.25,154.28,6192.0,154.45,154.45,154.25,154.28,6192.0
2019-09-05 15:40:00,154.28,154.5,154.28,154.35,27975.0,154.28,154.5,154.28,154.35,27975.0
2019-09-05 15:45:00,154.34,154.44,154.25,154.27,13212.0,154.34,154.44,154.25,154.27,13212.0
2019-09-05 15:50:00,154.28,154.47,154.22,154.44,25894.0,154.28,154.47,154.22,154.44,25894.0
2019-09-05 15:55:00,154.44,154.47,153.94,154.04,105031.0,154.44,154.47,153.94,154.04,105031.0
2019-09-06 09:30:00,154.17,154.87,153.29,153.29,11520.0,154.17,154.87,153.29,153.29,11520.0
2019-09-06 09:35:00,153.32,153.73,153.05,153.26,11108.0,153.32,153.73,153.05,153.26,11108.0
2019-09-06 09:40:00,153.42,154.0,153.42,153.84,7086.0,153.42,154.0,153.42,153.84,7086.0
2019-09-06 09:45:00,153.9,153.93,153.36,153.5,12707.0,153.9,153.93,153.36,153.5,12707.0
2019-09-06 09:50:00,153.57,153.8,153.51,153.51,6000.0,153.57,153.8,153.51,153.51,6000.0
2019-09-06 09:55:00,153.56,153.57,153.01,153.01,8900.0,153.56,153.57,153.01,153.01,8900.0
2019-09-06 10:00:00,153.08,153.48,152.75,153.48,23996.0,153.08,153.48,152.75,153.48,23996.0
2019-09-06 10:05:00,153.53,153.94,153.46,153.94,3200.0,153.53,153.94,153.46,153.94,3200.0
2019-09-06 10:10:00,153.84,153.92,153.71,153.74,5358.0,153.84,153.92,153.71,153.74,5358.0
2019-09-06 10:15:00,153.8,154.31,153.72,154.21,47559.0,153.8,154.31,153.72,154.21,47559.0
2019-09-06 10:20:00,154.32,154.93,154.32,154.88,2300.0,154.32,154.93,154.32,154.88,2300.0
2019-09-06 10:25:00,154.92,154.92,154.71,154.92,3622.0,154.92,154.92,154.71,154.92,3622.0
2019-09-06 10:30:00,155.11,155.11,154.86,154.97,4157.0,155.11,155.11,154.86,154.97,4157.0
2019-09-06 10:35:00,155.0,155.06,154.96,155.03,3800.0,155.0,155.06,154.96,155.03,3800.0
2019-09-06 10:40:00,155.08,155.08,154.84,154.96,3283.0,155.08,155.08,154.84,154.96,3283.0
2019-09-06 10:45:00,155.02,155.3,155.02,155.12,14767.0,155.02,155.3,155.02,155.12,14767.0
2019-09-06 10:50:00,155.15,155.61,155.15,155.33,15029.0,155.15,155.61,155.15,155.33,15029.0
2019-09-06 10:55:00,155.31,155.34,155.17,155.32,6513.0,155.31,155.34,155.17,155.32,6513.0
2019-09-06 11:00:00,155.32,155.5,155.29,155.45,7796.0,155.32,155.5,155.29,155.45,7796.0
2019-09-06 11:05:00,155.41,155.5,155.29,155.4,16743.0,155.41,155.5,155.29,155.4,16743.0
2019-09-06 11:10:00,155.43,155.5,155.37,155.37,4332.0,155.43,155.5,155.37,155.37,4332.0
2019-09-06 11:15:00,155.44,155.44,155.08,155.25,4802.0,155.44,155.44,155.08,155.25,4802.0
2019-09-06 11:20:00,155.25,155.5,155.15,155.5,18293.0,155.25,155.5,155.15,155.5,18293.0
2019-09-06 11:25:00,155.57,155.62,155.34,155.36,5148.0,155.57,155.62,155.34,155.36,5148.0
2019-09-06 11:30:00,155.36,155.37,155.25,155.27,5042.0,155.36,155.37,155.25,155.27,5042.0
2019-09-06 11:35:00,155.3,155.59,155.28,155.34,5469.0,155.3,155.59,155.28,155.34,5469.0
2019-09-06 11:40:00,155.38,155.44,155.34,155.4,2200.0,155.38,155.44,155.34,155.4,2200.0
2019-09-06 11:45:00,155.35,155.44,155.22,155.22,4309.0,155.35,155.44,155.22,155.22,4309.0
2019-09-06 11:50:00,155.17,155.19,154.86,154.89,6000.0,155.17,155.19,154.86,154.89,6000.0
2019-09-06 11:55:00,154.88,155.08,154.86,154.93,3837.0,154.88,155.08,154.86,154.93,3837.0
2019-09-06 12:00:00,154.91,155.04,154.78,154.95,2995.0,154.91,155.04,154.78,154.95,2995.0
2019-09-06 12:05:00,154.95,155.02,154.85,154.85,2101.0,154.95,155.02,154.85,154.85,2101.0
2019-09-06 12:10:00,154.8,154.9,154.73,154.79,7686.0,154.8,154.9,154.73,154.79,7686.0
2019-09-06 12:15:00,154.72,154.76,154.65,154.68,3100.0,154.72,154.76,154.65,154.68,3100.0
2019-09-06 12:20:00,154.7,154.98,154.7,154.82,3267.0,154.7,154.98,154.7,154.82,3267.0
2019-09-06 12:25:00,154.85,154.97,154.79,154.81,2835.0,154.85,154.97,154.79,154.81,2835.0
2019-09-06 12:30:00,154.74,154.87,154.73,154.84,2549.0,154.74,154.87,154.73,154.84,2549.0
2019-09-06 12:35:00,154.84,155.0,154.84,154.94,2807.0,154.84,155.0,154.84,154.94,2807.0
2019-09-06 12:40:00,154.9,155.0,154.89,154.91,802.0,154.9,155.0,154.89,154.91,802.0
2019-09-06 12:45:00,154.9,154.96,154.81,154.86,4189.0,154.9,154.96,154.81,154.86,4189.0
2019-09-06 12:50:00,154.94,154.94,154.73,154.8,6502.0,154.94,154.94,154.73,154.8,6502.0
2019-09-06 12:55:00,154.74,154.89,154.74,154.79,1007.0,154.74,154.89,154.74,154.79,1007.0
2019-09-06 13:00:00,154.78,154.93,154.78,154.92,2801.0,154.78,154.93,154.78,154.92,2801.0
2019-09-06 13:05:00,154.9,154.91,154.79,154.83,2624.0,154.9,154.91,154.79,154.83,2624.0
2019-09-06 13:10:00,154.86,154.94,154.8,154.88,3226.0,154.86,154.94,154.8,154.88,3226.0
2019-09-06 13:15:00,154.89,155.0,154.86,154.88,8659.0,154.89,155.0,154.86,154.88,8659.0
2019-09-06 13:20:00,154.87,155.41,154.87,155.37,28990.0,154.87,155.41,154.87,155.37,28990.0
2019-09-06 13:25:00,155.4,155.47,155.17,155.41,5784.0,155.4,155.47,155.17,155.41,5784.0
2019-09-06 13:30:00,155.4,155.46,155.37,155.38,1200.0,155.4,155.46,155.37,155.38,1200.0
2019-09-06 13:35:00,155.23,155.41,155.23,155.38,1300.0,155.23,155.41,155.23,155.38,1300.0
2019-09-06 13:40:00,155.41,155.72,155.38,155.51,3521.0,155.41,155.72,155.38,155.51,3521.0
2019-09-06 13:45:00,155.59,155.59,155.38,155.54,2947.0,155.59,155.59,155.38,155.54,2947.0
2019-09-06 13:50:00,155.68,155.72,155.54,155.54,2512.0,155.68,155.72,155.54,155.54,2512.0
2019-09-06 13:55:00,155.64,155.69,155.5,155.55,2470.0,155.64,155.69,155.5,155.55,2470.0
2019-09-06 14:00:00,155.51,155.53,155.39,155.52,2493.0,155.51,155.53,155.39,155.52,2493.0
2019-09-06 14:05:00,155.49,155.54,155.47,155.49,2946.0,155.49,155.54,155.47,155.49,2946.0
2019-09-06 14:10:00,155.53,155.53,155.45,155.49,2342.0,155.53,155.53,155.45,155.49,2342.0
2019-09-06 14:15:00,155.49,155.49,155.3,155.3,4038.0,155.49,155.49,155.3,155.3,4038.0
2019-09-06 14:20:00,155.34,155.35,155.26,155.29,2383.0,155.34,155.35,155.26,155.29,2383.0
2019-09-06 14:25:00,155.32,155.32,155.14,155.17,5341.0,155.32,155.32,155.14,155.17,5341.0
2019-09-06 14:30:00,155.14,155.17,154.79,154.79,11764.0,155.14,155.17,154.79,154.79,11764.0
2019-09-06 14:35:00,154.76,154.81,154.5,154.54,7910.0,154.76,154.81,154.5,154.54,7910.0
2019-09-06 14:40:00,154.52,154.58,154.12,154.14,8798.0,154.52,154.58,154.12,154.14,8798.0
2019-09-06 14:45:00,154.18,154.48,154.02,154.42,10636.0,154.18,154.48,154.02,154.42,10636.0
2019-09-06 14:50:00,154.52,154.65,154.47,154.48,6580.0,154.52,154.65,154.47,154.48,6580.0
2019-09-06 14:55:00,154.46,154.5,154.38,154.42,4896.0,154.46,154.5,154.38,154.42,4896.0
2019-09-06 15:00:00,154.39,154.52,154.3,154.3,5997.0,154.39,154.52,154.3,154.3,5997.0
2019-09-06 15:05:00,154.3,154.39,154.16,154.18,7055.0,154.3,154.39,154.16,154.18,7055.0
2019-09-06 15:10:00,154.16,154.31,154.15,154.31,5400.0,154.16,154.31,154.15,154.31,5400.0
2019-09-06 15:15:00,154.29,154.32,154.22,154.3,4445.0,154.29,154.32,154.22,154.3,4445.0
2019-09-06 15:20:00,154.31,154.31,154.21,154.22,4428.0,154.31,154.31,154.21,154.22,4428.0
2019-09-06 15:25:00,154.26,154.39,154.23,154.27,8500.0,154.26,154.39,154.23,154.27,8500.0
2019-09-06 15:30:00,154.29,154.35,154.15,154.16,10400.0,154.29,154.35,154.15,154.16,10400.0
2019-09-06 15:35:00,154.18,154.18,154.04,154.08,13667.0,154.18,154.18,154.04,154.08,13667.0
2019-09-06 15:40:00,154.09,154.22,154.01,154.05,16129.0,154.09,154.22,154.01,154.05,16129.0
2019-09-06 15:45:00,154.06,154.12,153.97,154.0,20575.0,154.06,154.12,153.97,154.0,20575.0
2019-09-06 15:50:00,154.01,154.06,153.79,154.03,32780.0,154.01,154.06,153.79,154.03,32780.0
2019-09-06 15:55:00,153.93,154.11,153.83,154.01,61343.0,153.93,154.11,153.83,154.01,61343.0
2019-09-09 09:30:00,154.9,154.99,154.2,154.92,17799.0,154.9,154.99,154.2,154.92,17799.0
2019-09-09 09:35:00,154.77,154.92,153.66,153.66,15599.0,154.77,154.92,153.66,153.66,15599.0
2019-09-09 09:40:00,153.74,153.78,152.62,152.89,12424.0,153.74,153.78,152.62,152.89,12424.0
2019-09-09 09:45:00,152.78,153.12,152.76,152.9,18079.0,152.78,153.12,152.76,152.9,18079.0
2019-09-09 09:50:00,152.8,152.89,152.47,152.6,34123.0,152.8,152.89,152.47,152.6,34123.0
2019-09-09 09:55:00,152.67,152.67,151.67,152.2,61875.0,152.67,152.67,151.67,152.2,61875.0
2019-09-09 10:00:00,152.22,152.94,152.1,152.2,16461.0,152.22,152.94,152.1,152.2,16461.0
2019-09-09 10:05:00,152.43,152.73,152.38,152.46,7171.0,152.43,152.73,152.38,152.46,7171.0
2019-09-09 10:10:00,152.45,152.88,152.45,152.7,6171.0,152.45,152.88,152.45,152.7,6171.0
2019-09-09 10:15:00,152.75,153.35,152.73,153.16,7671.0,152.75,153.35,152.73,153.16,7671.0
2019-09-09 10:20:00,153.31,153.37,153.11,153.19,8625.0,153.31,153.37,153.11,153.19,8625.0
2019-09-09 10:25:00,153.27,153.29,152.88,153.11,9012.0,153.27,153.29,152.88,153.11,9012.0
2019-09-09 10:30:00,153.05,153.05,152.75,152.79,7931.0,153.05,153.05,152.75,152.79,7931.0
2019-09-09 10:35:00,152.81,152.82,152.57,152.57,6831.0,152.81,152.82,152.57,152.57,6831.0
2019-09-09 10:40:00,152.57,152.9,152.57,152.8,11652.0,152.57,152.9,152.57,152.8,11652.0
2019-09-09 10:45:00,152.89,152.92,152.76,152.78,9396.0,152.89,152.92,152.76,152.78,9396.0
2019-09-09 10:50:00,152.81,153.08,152.81,153.06,7105.0,152.81,153.08,152.81,153.06,7105.0
2019-09-09 10:55:00,153.02,153.09,152.89,152.98,7237.0,153.02,153.09,152.89,152.98,7237.0
2019-09-09 11:00:00,152.91,153.0,152.85,152.97,5468.0,152.91,153.0,152.85,152.97,5468.0
2019-09-09 11:05:00,152.96,153.05,152.84,152.86,16128.0,152.96,153.05,152.84,152.86,16128.0
2019-09-09 11:10:00,152.87,153.04,152.84,152.96,6893.0,152.87,153.04,152.84,152.96,6893.0
2019-09-09 11:15:00,152.96,153.04,152.79,152.95,6200.0,152.96,153.04,152.79,152.95,6200.0
2019-09-09 11:20:00,152.89,153.01,152.86,152.87,9961.0,152.89,153.01,152.86,152.87,9961.0
2019-09-09 11:25:00,152.88,152.98,152.8,152.98,5954.0,152.88,152.98,152.8,152.98,5954.0
2019-09-09 11:30:00,152.94,153.04,152.85,152.9,8305.0,152.94,153.04,152.85,152.9,8305.0
2019-09-09 11:35:00,152.91,153.26,152.87,153.15,13142.0,152.91,153.26,152.87,153.15,13142.0
2019-09-09 11:40:00,153.16,153.28,153.12,153.16,30093.0,153.16,153.28,153.12,153.16,30093.0
2019-09-09 11:45:00,153.27,153.3,153.2,153.28,5349.0,153.27,153.3,153.2,153.28,5349.0
2019-09-09 11:50:00,153.22,153.33,153.1,153.23,14899.0,153.22,153.33,153.1,153.23,14899.0
2019-09-09 11:55:00,153.27,153.41,153.19,153.35,13798.0,153.27,153.41,153.19,153.35,13798.0
2019-09-09 12:00:00,153.35,153.41,153.23,153.37,3500.0,153.35,153.41,153.23,153.37,3500.0
2019-09-09 12:05:00,153.37,153.41,153.23,153.36,6494.0,153.37,153.41,153.23,153.36,6494.0
2019-09-09 12:10:00,153.39,153.39,153.01,153.07,5309.0,153.39,153.39,153.01,153.07,5309.0
2019-09-09 12:15:00,153.12,153.34,153.05,153.28,7340.0,153.12,153.34,153.05,153.28,7340.0
2019-09-09 12:20:00,153.25,153.4,153.13,153.4,9723.0,153.25,153.4,153.13,153.4,9723.0
2019-09-09 12:25:00,153.39,153.39,153.22,153.39,5426.0,153.39,153.39,153.22,153.39,5426.0
2019-09-09 12:30:00,153.38,153.38,153.2,153.26,13328.0,153.38,153.38,153.2,153.26,13328.0
2019-09-09 12:35:00,153.24,153.26,152.88,152.99,19440.0,153.24,153.26,152.88,152.99,19440.0
2019-09-09 12:40:00,153.02,153.17,152.96,153.07,9094.0,153.02,153.17,152.96,153.07,9094.0
2019-09-09 12:45:00,153.13,153.22,153.1,153.16,4063.0,153.13,153.22,153.1,153.16,4063.0
2019-09-09 12:50:00,153.17,153.22,152.88,152.89,11950.0,153.17,153.22,152.88,152.89,11950.0
2019-09-09 12:55:00,152.92,153.0,152.84,152.86,10233.0,152.92,153.0,152.84,152.86,10233.0
2019-09-09 13:00:00,152.89,152.89,152.68,152.77,6776.0,152.89,152.89,152.68,152.77,6776.0
2019-09-09 13:05:00,152.79,152.91,152.7,152.7,8751.0,152.79,152.91,152.7,152.7,8751.0
2019-09-09 13:10:00,152.72,152.79,152.58,152.75,7180.0,152.72,152.79,152.58,152.75,7180.0
2019-09-09 13:15:00,152.72,152.82,152.72,152.74,4903.0,152.72,152.82,152.72,152.74,4903.0
2019-09-09 13:20:00,152.77,152.78,152.61,152.62,7282.0,152.77,152.78,152.61,152.62,7282.0
2019-09-09 13:25:00,152.58,152.62,152.45,152.52,5750.0,152.58,152.62,152.45,152.52,5750.0
2019-09-09 13:30:00,152.47,152.66,152.46,152.66,14370.0,152.47,152.66,152.46,152.66,14370.0
2019-09-09 13:35:00,152.64,152.92,152.62,152.92,19782.0,152.64,152.92,152.62,152.92,19782.0
2019-09-09 13:40:00,152.93,152.97,152.81,152.82,5395.0,152.93,152.97,152.81,152.82,5395.0
2019-09-09 13:45:00,152.82,153.04,152.82,153.04,5900.0,152.82,153.04,152.82,153.04,5900.0
2019-09-09 13:50:00,153.04,153.08,152.9,152.99,9287.0,153.04,153.08,152.9,152.99,9287.0
2019-09-09 13:55:00,152.96,153.01,152.89,152.99,8995.0,152.96,153.01,152.89,152.99,8995.0
2019-09-09 14:00:00,153.0,153.05,152.89,152.89,9028.0,153.0,153.05,152.89,152.89,9028.0
2019-09-09 14:05:00,152.91,152.96,152.75,152.75,10104.0,152.91,152.96,152.75,152.75,10104.0
2019-09-09 14:10:00,152.79,152.84,152.72,152.74,12249.0,152.79,152.84,152.72,152.74,12249.0
2019-09-09 14:15:00,152.71,152.78,152.63,152.64,10846.0,152.71,152.78,152.63,152.64,10846.0
2019-09-09 14:20:00,152.64,152.78,152.58,152.58,11965.0,152.64,152.78,152.58,152.58,11965.0
2019-09-09 14:25:00,152.58,152.61,152.49,152.53,15145.0,152.58,152.61,152.49,152.53,15145.0
2019-09-09 14:30:00,152.5,152.55,152.41,152.43,9616.0,152.5,152.55,152.41,152.43,9616.0
2019-09-09 14:35:00,152.44,152.45,152.24,152.25,16578.0,152.44,152.45,152.24,152.25,16578.0
2019-09-09 14:40:00,152.25,152.4,152.16,152.4,17685.0,152.25,152.4,152.16,152.4,17685.0
2019-09-09 14:45:00,152.39,152.43,152.31,152.32,10631.0,152.39,152.43,152.31,152.32,10631.0
2019-09-09 14:50:00,152.32,152.34,152.16,152.24,18506.0,152.32,152.34,152.16,152.24,18506.0
2019-09-09 14:55:00,152.24,152.39,152.17,152.19,15394.0,152.24,152.39,152.17,152.19,15394.0
2019-09-09 15:00:00,152.18,152.4,152.04,152.36,24989.0,152.18,152.4,152.04,152.36,24989.0
2019-09-09 15:05:00,152.35,152.38,152.15,152.28,18613.0,152.35,152.38,152.15,152.28,18613.0
2019-09-09 15:10:00,152.28,152.48,152.28,152.48,13921.0,152.28,152.48,152.28,152.48,13921.0
2019-09-09 15:15:00,152.46,152.53,152.39,152.39,14768.0,152.46,152.53,152.39,152.39,14768.0
2019-09-09 15:20:00,152.36,152.4,152.12,152.16,14602.0,152.36,152.4,152.12,152.16,14602.0
2019-09-09 15:25:00,152.05,152.08,151.91,151.91,12266.0,152.05,152.08,151.91,151.91,12266.0
2019-09-09 15:30:00,151.9,151.9,151.73,151.74,21629.0,151.9,151.9,151.73,151.74,21629.0
2019-09-09 15:35:00,151.76,151.95,151.68,151.9,22781.0,151.76,151.95,151.68,151.9,22781.0
2019-09-09 15:40:00,151.91,151.95,151.86,151.86,17850.0,151.91,151.95,151.86,151.86,17850.0
2019-09-09 15:45:00,151.84,151.88,151.7,151.76,23116.0,151.84,151.88,151.7,151.76,23116.0
2019-09-09 15:50:00,151.76,152.26,151.76,152.16,49764.0,151.76,152.26,151.76,152.16,49764.0
2019-09-09 15:55:00,152.16,152.22,151.84,151.88,92381.0,152.16,152.22,151.84,151.88,92381.0
2019-09-10 09:30:00,150.18,150.78,147.62,147.94,44645.0,150.18,150.78,147.62,147.94,44645.0
2019-09-10 09:35:00,147.64,147.89,146.52,147.18,22667.0,147.64,147.89,146.52,147.18,22667.0
2019-09-10 09:40:00,147.31,148.75,146.71,147.88,16310.0,147.31,148.75,146.71,147.88,16310.0
2019-09-10 09:45:00,148.0,148.74,147.69,148.46,19388.0,148.0,148.74,147.69,148.46,19388.0
2019-09-10 09:50:00,148.19,149.19,148.09,148.46,12819.0,148.19,149.19,148.09,148.46,12819.0
2019-09-10 09:55:00,148.22,148.43,147.58,148.05,20764.0,148.22,148.43,147.58,148.05,20764.0
2019-09-10 10:00:00,147.86,148.74,147.86,148.37,20062.0,147.86,148.74,147.86,148.37,20062.0
2019-09-10 10:05:00,148.4,148.88,148.3,148.81,7335.0,148.4,148.88,148.3,148.81,7335.0
2019-09-10 10:10:00,148.82,149.51,148.72,149.26,8275.0,148.82,149.51,148.72,149.26,8275.0
2019-09-10 10:15:00,149.42,149.63,149.3,149.63,7330.0,149.42,149.63,149.3,149.63,7330.0
2019-09-10 10:20:00,149.54,150.29,149.44,150.26,52100.0,149.54,150.29,149.44,150.26,52100.0
2019-09-10 10:25:00,150.26,150.33,150.08,150.28,11613.0,150.26,150.33,150.08,150.28,11613.0
2019-09-10 10:30:00,150.38,150.45,150.19,150.4,16719.0,150.38,150.45,150.19,150.4,16719.0
2019-09-10 10:35:00,150.36,150.72,150.21,150.42,13802.0,150.36,150.72,150.21,150.42,13802.0
2019-09-10 10:40:00,150.38,150.44,150.05,150.09,19020.0,150.38,150.44,150.05,150.09,19020.0
2019-09-10 10:45:00,150.14,150.28,150.05,150.28,6428.0,150.14,150.28,150.05,150.28,6428.0
2019-09-10 10:50:00,150.28,150.3,149.99,150.19,19538.0,150.28,150.3,149.99,150.19,19538.0
2019-09-10 10:55:00,150.21,150.21,149.96,150.1,18618.0,150.21,150.21,149.96,150.1,18618.0
2019-09-10 11:00:00,150.12,150.27,149.97,150.11,14975.0,150.12,150.27,149.97,150.11,14975.0
2019-09-10 11:05:00,150.15,150.25,149.92,150.22,15005.0,150.15,150.25,149.92,150.22,15005.0
2019-09-10 11:10:00,150.18,150.24,149.96,150.19,7807.0,150.18,150.24,149.96,150.19,7807.0
2019-09-10 11:15:00,150.17,150.17,149.97,149.97,8145.0,150.17,150.17,149.97,149.97,8145.0
2019-09-10 11:20:00,149.96,149.96,149.7,149.7,10445.0,149.96,149.96,149.7,149.7,10445.0
2019-09-10 11:25:00,149.7,149.98,149.65,149.89,18502.0,149.7,149.98,149.65,149.89,18502.0
2019-09-10 11:30:00,149.87,150.02,149.84,149.99,21502.0,149.87,150.02,149.84,149.99,21502.0
2019-09-10 11:35:00,149.99,150.01,149.66,149.71,10273.0,149.99,150.01,149.66,149.71,10273.0
2019-09-10 11:40:00,149.67,149.85,149.57,149.58,37707.0,149.67,149.85,149.57,149.58,37707.0
2019-09-10 11:45:00,149.5,149.92,149.23,149.88,23487.0,149.5,149.92,149.23,149.88,23487.0
2019-09-10 11:50:00,149.92,150.08,149.9,149.94,19862.0,149.92,150.08,149.9,149.94,19862.0
2019-09-10 11:55:00,149.94,150.04,149.88,149.88,24760.0,149.94,150.04,149.88,149.88,24760.0
2019-09-10 12:00:00,149.88,150.18,149.75,150.18,9051.0,149.88,150.18,149.75,150.18,9051.0
2019-09-10 12:05:00,150.14,150.19,150.0,150.14,8379.0,150.14,150.19,150.0,150.14,8379.0
2019-09-10 12:10:00,150.1,150.14,150.0,150.07,9685.0,150.1,150.14,150.0,150.07,9685.0
2019-09-10 12:15:00,150.07,150.16,150.03,150.12,9403.0,150.07,150.16,150.03,150.12,9403.0
2019-09-10 12:20:00,150.12,150.2,150.08,150.17,8434.0,150.12,150.2,150.08,150.17,8434.0
2019-09-10 12:25:00,150.12,150.17,150.06,150.15,7862.0,150.12,150.17,150.06,150.15,7862.0
2019-09-10 12:30:00,150.14,150.15,150.04,150.14,9797.0,150.14,150.15,150.04,150.14,9797.0
2019-09-10 12:35:00,150.15,150.2,150.0,150.02,11012.0,150.15,150.2,150.0,150.02,11012.0
2019-09-10 12:40:00,150.07,150.3,149.97,150.27,36784.0,150.07,150.3,149.97,150.27,36784.0
2019-09-10 12:45:00,150.29,150.38,149.99,150.14,8611.0,150.29,150.38,149.99,150.14,8611.0
2019-09-10 12:50:00,150.14,150.19,150.05,150.06,10581.0,150.14,150.19,150.05,150.06,10581.0
2019-09-10 12:55:00,150.04,150.07,149.72,149.84,38670.0,150.04,150.07,149.72,149.84,38670.0
2019-09-10 13:00:00,149.86,150.01,149.55,149.55,13957.0,149.86,150.01,149.55,149.55,13957.0
2019-09-10 13:05:00,149.57,149.57,149.42,149.49,7462.0,149.57,149.57,149.42,149.49,7462.0
2019-09-10 13:10:00,149.48,149.57,149.3,149.35,8402.0,149.48,149.57,149.3,149.35,8402.0
2019-09-10 13:15:00,149.33,149.35,149.23,149.28,9000.0,149.33,149.35,149.23,149.28,9000.0
2019-09-10 13:20:00,149.27,149.31,149.02,149.31,10616.0,149.27,149.31,149.02,149.31,10616.0
2019-09-10 13:25:00,149.28,149.36,149.15,149.24,4841.0,149.28,149.36,149.15,149.24,4841.0
2019-09-10 13:30:00,149.24,149.42,149.1,149.42,8303.0,149.24,149.42,149.1,149.42,8303.0
2019-09-10 13:35:00,149.44,149.8,149.43,149.57,48269.0,149.44,149.8,149.43,149.57,48269.0
2019-09-10 13:40:00,149.52,149.59,149.42,149.46,7704.0,149.52,149.59,149.42,149.46,7704.0
2019-09-10 13:45:00,149.43,149.82,149.41,149.75,9288.0,149.43,149.82,149.41,149.75,9288.0
2019-09-10 13:50:00,149.78,150.05,149.77,149.97,8737.0,149.78,150.05,149.77,149.97,8737.0
2019-09-10 13:55:00,149.9,149.93,149.69,149.69,10555.0,149.9,149.93,149.69,149.69,10555.0
2019-09-10 14:00:00,149.73,149.77,149.54,149.77,5886.0,149.73,149.77,149.54,149.77,5886.0
2019-09-10 14:05:00,149.77,149.77,149.62,149.62,6700.0,149.77,149.77,149.62,149.62,6700.0
2019-09-10 14:10:00,149.59,149.64,149.55,149.57,11653.0,149.59,149.64,149.55,149.57,11653.0
2019-09-10 14:15:00,149.57,149.63,149.47,149.49,9550.0,149.57,149.63,149.47,149.49,9550.0
2019-09-10 14:20:00,149.51,149.77,149.42,149.7,16371.0,149.51,149.77,149.42,149.7,16371.0
2019-09-10 14:25:00,149.71,149.79,149.59,149.64,19510.0,149.71,149.79,149.59,149.64,19510.0
2019-09-10 14:30:00,149.64,150.02,149.62,149.88,21676.0,149.64,150.02,149.62,149.88,21676.0
2019-09-10 14:35:00,149.85,149.88,149.72,149.81,12021.0,149.85,149.88,149.72,149.81,12021.0
2019-09-10 14:40:00,149.8,149.93,149.68,149.93,13980.0,149.8,149.93,149.68,149.93,13980.0
2019-09-10 14:45:00,149.92,150.08,149.89,149.98,16472.0,149.92,150.08,149.89,149.98,16472.0
2019-09-10 14:50:00,149.95,149.99,149.69,149.86,12089.0,149.95,149.99,149.69,149.86,12089.0
2019-09-10 14:55:00,149.84,149.97,149.69,149.72,14371.0,149.84,149.97,149.69,149.72,14371.0
2019-09-10 15:00:00,149.7,149.79,149.58,149.67,16550.0,149.7,149.79,149.58,149.67,16550.0
2019-09-10 15:05:00,149.67,149.8,149.59,149.7,24349.0,149.67,149.8,149.59,149.7,24349.0
2019-09-10 15:10:00,149.72,149.94,149.71,149.9,24924.0,149.72,149.94,149.71,149.9,24924.0
2019-09-10 15:15:00,149.9,149.96,149.55,149.58,12905.0,149.9,149.96,149.55,149.58,12905.0
2019-09-10 15:20:00,149.56,149.64,149.53,149.62,24949.0,149.56,149.64,149.53,149.62,24949.0
2019-09-10 15:25:00,149.63,150.02,149.57,149.99,35810.0,149.63,150.02,149.57,149.99,35810.0
2019-09-10 15:30:00,149.99,150.24,149.97,149.99,21926.0,149.99,150.24,149.97,149.99,21926.0
2019-09-10 15:35:00,150.02,150.1,150.0,150.0,20102.0,150.02,150.1,150.0,150.0,20102.0
2019-09-10 15:40:00,150.0,150.15,149.95,150.11,36807.0,150.0,150.15,149.95,150.11,36807.0
2019-09-10 15:45:00,150.11,150.14,149.87,149.88,42349.0,150.11,150.14,149.87,149.88,42349.0
2019-09-10 15:50:00,149.88,149.96,149.81,149.89,78954.0,149.88,149.96,149.81,149.89,78954.0
2019-09-10 15:55:00,149.9,150.36,149.81,150.36,99127.0,149.9,150.36,149.81,150.36,99127.0
2019-09-11 09:30:00,150.0,150.86,149.78,150.61,23867.0,150.0,150.86,149.78,150.61,23867.0
2019-09-11 09:35:00,150.86,152.23,150.81,151.48,8700.0,150.86,152.23,150.81,151.48,8700.0
2019-09-11 09:40:00,151.39,151.4,149.7,149.84,13399.0,151.39,151.4,149.7,149.84,13399.0
2019-09-11 09:45:00,150.18,150.34,149.44,149.96,35313.0,150.18,150.34,149.44,149.96,35313.0
2019-09-11 09:50:00,149.89,149.9,148.79,148.98,9132.0,149.89,149.9,148.79,148.98,9132.0
2019-09-11 09:55:00,149.0,149.8,148.92,149.64,11609.0,149.0,149.8,148.92,149.64,11609.0
2019-09-11 10:00:00,149.74,150.27,149.74,150.02,22269.0,149.74,150.27,149.74,150.02,22269.0
2019-09-11 10:05:00,150.04,150.09,149.68,150.09,52351.0,150.04,150.09,149.68,150.09,52351.0
2019-09-11 10:10:00,150.16,150.56,150.09,150.46,7666.0,150.16,150.56,150.09,150.46,7666.0
2019-09-11 10:15:00,150.4,150.54,150.14,150.45,8313.0,150.4,150.54,150.14,150.45,8313.0
2019-09-11 10:20:00,150.44,150.47,150.25,150.26,14652.0,150.44,150.47,150.25,150.26,14652.0
2019-09-11 10:25:00,150.22,150.22,150.0,150.04,7301.0,150.22,150.22,150.0,150.04,7301.0
2019-09-11 10:30:00,150.08,150.34,150.04,150.34,8165.0,150.08,150.34,150.04,150.34,8165.0
2019-09-11 10:35:00,150.34,150.44,150.28,150.34,11998.0,150.34,150.44,150.28,150.34,11998.0
2019-09-11 10:40:00,150.32,150.4,150.18,150.22,9446.0,150.32,150.4,150.18,150.22,9446.0
2019-09-11 10:45:00,150.22,150.26,150.09,150.21,6023.0,150.22,150.26,150.09,150.21,6023.0
2019-09-11 10:50:00,150.24,150.43,150.24,150.28,12590.0,150.24,150.43,150.24,150.28,12590.0
2019-09-11 10:55:00,150.24,150.78,150.14,150.75,23466.0,150.24,150.78,150.14,150.75,23466.0
2019-09-11 11:00:00,150.73,150.77,150.51,150.55,22538.0,150.73,150.77,150.51,150.55,22538.0
2019-09-11 11:05:00,150.5,150.62,150.4,150.47,21557.0,150.5,150.62,150.4,150.47,21557.0
2019-09-11 11:10:00,150.48,150.53,150.34,150.43,13932.0,150.48,150.53,150.34,150.43,13932.0
2019-09-11 11:15:00,150.52,150.7,150.43,150.7,19607.0,150.52,150.7,150.43,150.7,19607.0
2019-09-11 11:20:00,150.73,150.98,150.67,150.79,6132.0,150.73,150.98,150.67,150.79,6132.0
2019-09-11 11:25:00,150.77,150.85,150.6,150.8,6321.0,150.77,150.85,150.6,150.8,6321.0
2019-09-11 11:30:00,150.81,151.2,150.81,151.05,28430.0,150.81,151.2,150.81,151.05,28430.0
2019-09-11 11:35:00,151.0,151.14,150.97,151.07,4506.0,151.0,151.14,150.97,151.07,4506.0
2019-09-11 11:40:00,151.07,151.21,151.07,151.21,3830.0,151.07,151.21,151.07,151.21,3830.0
2019-09-11 11:45:00,151.21,151.21,150.98,150.98,8721.0,151.21,151.21,150.98,150.98,8721.0
2019-09-11 11:50:00,150.99,151.16,150.92,151.12,5398.0,150.99,151.16,150.92,151.12,5398.0
2019-09-11 11:55:00,151.12,151.21,151.04,151.19,3172.0,151.12,151.21,151.04,151.19,3172.0
2019-09-11 12:00:00,151.15,151.22,150.97,151.1,8300.0,151.15,151.22,150.97,151.1,8300.0
2019-09-11 12:05:00,151.17,151.21,151.09,151.1,7065.0,151.17,151.21,151.09,151.1,7065.0
2019-09-11 12:10:00,151.1,151.2,151.03,151.03,6893.0,151.1,151.2,151.03,151.03,6893.0
2019-09-11 12:15:00,151.01,151.1,150.94,151.05,13777.0,151.01,151.1,150.94,151.05,13777.0
2019-09-11 12:20:00,151.06,151.06,150.8,150.86,10315.0,151.06,151.06,150.8,150.86,10315.0
2019-09-11 12:25:00,150.83,151.0,150.78,151.0,9112.0,150.83,151.0,150.78,151.0,9112.0
2019-09-11 12:30:00,151.0,151.03,150.86,150.97,4825.0,151.0,151.03,150.86,150.97,4825.0
2019-09-11 12:35:00,150.93,150.95,150.87,150.87,5977.0,150.93,150.95,150.87,150.87,5977.0
2019-09-11 12:40:00,150.9,150.97,150.79,150.94,3836.0,150.9,150.97,150.79,150.94,3836.0
2019-09-11 12:45:00,150.93,150.93,150.68,150.77,8345.0,150.93,150.93,150.68,150.77,8345.0
2019-09-11 12:50:00,150.75,151.05,150.75,151.02,2824.0,150.75,151.05,150.75,151.02,2824.0
2019-09-11 12:55:00,151.04,151.29,151.01,151.14,4302.0,151.04,151.29,151.01,151.14,4302.0
2019-09-11 13:00:00,151.14,151.24,151.1,151.1,2700.0,151.14,151.24,151.1,151.1,2700.0
2019-09-11 13:05:00,151.07,151.2,150.98,151.16,7370.0,151.07,151.2,150.98,151.16,7370.0
2019-09-11 13:10:00,151.15,151.21,151.1,151.16,3210.0,151.15,151.21,151.1,151.16,3210.0
2019-09-11 13:15:00,151.14,151.34,151.14,151.18,5210.0,151.14,151.34,151.14,151.18,5210.0
2019-09-11 13:20:00,151.2,151.26,150.98,151.05,5746.0,151.2,151.26,150.98,151.05,5746.0
2019-09-11 13:25:00,151.06,151.07,150.9,150.93,6240.0,151.06,151.07,150.9,150.93,6240.0
2019-09-11 13:30:00,150.96,151.07,150.73,150.78,12344.0,150.96,151.07,150.73,150.78,12344.0
2019-09-11 13:35:00,150.8,150.9,150.66,150.69,4782.0,150.8,150.9,150.66,150.69,4782.0
2019-09-11 13:40:00,150.68,150.69,150.53,150.68,8135.0,150.68,150.69,150.53,150.68,8135.0
2019-09-11 13:45:00,150.64,150.77,150.61,150.73,12701.0,150.64,150.77,150.61,150.73,12701.0
2019-09-11 13:50:00,150.7,150.8,150.68,150.75,8492.0,150.7,150.8,150.68,150.75,8492.0
2019-09-11 13:55:00,150.71,150.79,150.7,150.74,7086.0,150.71,150.79,150.7,150.74,7086.0
2019-09-11 14:00:00,150.77,150.86,150.72,150.8,7824.0,150.77,150.86,150.72,150.8,7824.0
2019-09-11 14:05:00,150.8,151.01,150.8,150.96,14120.0,150.8,151.01,150.8,150.96,14120.0
2019-09-11 14:10:00,150.97,151.0,150.93,150.99,8265.0,150.97,151.0,150.93,150.99,8265.0
2019-09-11 14:15:00,151.03,151.07,150.99,151.03,2391.0,151.03,151.07,150.99,151.03,2391.0
2019-09-11 14:20:00,150.99,151.03,150.95,150.95,6101.0,150.99,151.03,150.95,150.95,6101.0
2019-09-11 14:25:00,150.96,151.0,150.73,150.82,16965.0,150.96,151.0,150.73,150.82,16965.0
2019-09-11 14:30:00,150.83,150.88,150.51,150.56,8993.0,150.83,150.88,150.51,150.56,8993.0
2019-09-11 14:35:00,150.59,150.69,150.52,150.59,6994.0,150.59,150.69,150.52,150.59,6994.0
2019-09-11 14:40:00,150.6,150.75,150.58,150.75,18199.0,150.6,150.75,150.58,150.75,18199.0
2019-09-11 14:45:00,150.75,150.77,150.59,150.71,20597.0,150.75,150.77,150.59,150.71,20597.0
2019-09-11 14:50:00,150.71,150.75,150.62,150.64,17174.0,150.71,150.75,150.62,150.64,17174.0
2019-09-11 14:55:00,150.61,150.75,150.57,150.6,19919.0,150.61,150.75,150.57,150.6,19919.0
2019-09-11 15:00:00,150.62,150.65,150.54,150.55,12019.0,150.62,150.65,150.54,150.55,12019.0
2019-09-11 15:05:00,150.56,150.56,150.27,150.34,10918.0,150.56,150.56,150.27,150.34,10918.0
2019-09-11 15:10:00,150.33,150.37,150.19,150.19,9908.0,150.33,150.37,150.19,150.19,9908.0
2019-09-11 15:15:00,150.21,150.21,150.07,150.12,7634.0,150.21,150.21,150.07,150.12,7634.0
2019-09-11 15:20:00,150.1,150.14,150.05,150.05,8629.0,150.1,150.14,150.05,150.05,8629.0
2019-09-11 15:25:00,150.05,150.21,150.04,150.16,8263.0,150.05,150.21,150.04,150.16,8263.0
2019-09-11 15:30:00,150.15,150.17,149.99,150.05,20677.0,150.15,150.17,149.99,150.05,20677.0
2019-09-11 15:35:00,150.05,150.2,150.04,150.06,15704.0,150.05,150.2,150.04,150.06,15704.0
2019-09-11 15:40:00,150.04,150.18,150.0,150.08,14316.0,150.04,150.18,150.0,150.08,14316.0
2019-09-11 15:45:00,150.08,150.25,149.94,150.18,20371.0,150.08,150.25,149.94,150.18,20371.0
2019-09-11 15:50:00,150.2,150.39,150.2,150.3,33300.0,150.2,150.39,150.2,150.3,33300.0
2019-09-11 15:55:00,150.3,150.34,149.97,150.24,88142.0,150.3,150.34,149.97,150.24,88142.0
2019-09-12 09:30:00,150.72,151.82,150.5,151.09,23018.0,150.72,151.82,150.5,151.09,23018.0
2019-09-12 09:35:00,151.24,151.75,150.96,151.5,15590.0,151.24,151.75,150.96,151.5,15590.0
2019-09-12 09:40:00,151.57,151.58,150.89,150.92,8536.0,151.57,151.58,150.89,150.92,8536.0
2019-09-12 09:45:00,150.94,151.11,150.7,150.8,19790.0,150.94,151.11,150.7,150.8,19790.0
2019-09-12 09:50:00,150.8,150.95,150.64,150.7,6239.0,150.8,150.95,150.64,150.7,6239.0
2019-09-12 09:55:00,150.78,150.81,150.32,150.58,10360.0,150.78,150.81,150.32,150.58,10360.0
2019-09-12 10:00:00,150.59,150.6,150.19,150.19,10366.0,150.59,150.6,150.19,150.19,10366.0
2019-09-12 10:05:00,150.26,150.26,150.0,150.24,29362.0,150.26,150.26,150.0,150.24,29362.0
2019-09-12 10:10:00,150.24,150.82,150.23,150.5,30467.0,150.24,150.82,150.23,150.5,30467.0
2019-09-12 10:15:00,150.48,150.59,150.29,150.29,5400.0,150.48,150.59,150.29,150.29,5400.0
2019-09-12 10:20:00,150.37,150.59,150.34,150.56,8152.0,150.37,150.59,150.34,150.56,8152.0
2019-09-12 10:25:00,150.57,150.77,150.39,150.52,10879.0,150.57,150.77,150.39,150.52,10879.0
2019-09-12 10:30:00,150.56,150.56,150.06,150.12,12375.0,150.56,150.56,150.06,150.12,12375.0
2019-09-12 10:35:00,150.07,150.6,150.07,150.59,11888.0,150.07,150.6,150.07,150.59,11888.0
2019-09-12 10:40:00,150.68,150.75,150.41,150.42,23671.0,150.68,150.75,150.41,150.42,23671.0
2019-09-12 10:45:00,150.5,150.58,150.41,150.51,13184.0,150.5,150.58,150.41,150.51,13184.0
2019-09-12 10:50:00,150.48,150.53,149.91,150.4,17316.0,150.48,150.53,149.91,150.4,17316.0
2019-09-12 10:55:00,150.41,150.67,150.27,150.58,9384.0,150.41,150.67,150.27,150.58,9384.0
2019-09-12 11:00:00,150.51,150.62,150.32,150.55,11194.0,150.51,150.62,150.32,150.55,11194.0
2019-09-12 11:05:00,150.58,150.58,150.41,150.41,9001.0,150.58,150.58,150.41,150.41,9001.0
2019-09-12 11:10:00,150.43,150.61,150.42,150.61,12805.0,150.43,150.61,150.42,150.61,12805.0
2019-09-12 11:15:00,150.54,150.6,150.45,150.56,7800.0,150.54,150.6,150.45,150.56,7800.0
2019-09-12 11:20:00,150.55,150.7,150.49,150.57,15519.0,150.55,150.7,150.49,150.57,15519.0
2019-09-12 11:25:00,150.59,150.67,150.39,150.47,10793.0,150.59,150.67,150.39,150.47,10793.0
2019-09-12 11:30:00,150.47,150.6,150.45,150.49,6505.0,150.47,150.6,150.45,150.49,6505.0
2019-09-12 11:35:00,150.47,150.65,150.46,150.59,5254.0,150.47,150.65,150.46,150.59,5254.0
2019-09-12 11:40:00,150.62,150.67,150.4,150.41,7105.0,150.62,150.67,150.4,150.41,7105.0
2019-09-12 11:45:00,150.42,150.65,150.42,150.61,4819.0,150.42,150.65,150.42,150.61,4819.0
2019-09-12 11:50:00,150.59,150.67,150.46,150.58,15119.0,150.59,150.67,150.46,150.58,15119.0
2019-09-12 11:55:00,150.58,150.59,150.23,150.44,6848.0,150.58,150.59,150.23,150.44,6848.0
2019-09-12 12:00:00,150.4,150.44,150.3,150.37,4600.0,150.4,150.44,150.3,150.37,4600.0
2019-09-12 12:05:00,150.34,150.4,150.09,150.14,7015.0,150.34,150.4,150.09,150.14,7015.0
2019-09-12 12:10:00,150.16,150.25,150.05,150.14,4045.0,150.16,150.25,150.05,150.14,4045.0
2019-09-12 12:15:00,150.13,150.17,150.04,150.09,6973.0,150.13,150.17,150.04,150.09,6973.0
2019-09-12 12:20:00,150.12,150.15,150.0,150.06,6002.0,150.12,150.15,150.0,150.06,6002.0
2019-09-12 12:25:00,150.05,150.13,150.04,150.07,5400.0,150.05,150.13,150.04,150.07,5400.0
2019-09-12 12:30:00,150.11,150.29,150.08,150.17,4908.0,150.11,150.29,150.08,150.17,4908.0
2019-09-12 12:35:00,150.2,150.2,150.1,150.19,2714.0,150.2,150.2,150.1,150.19,2714.0
2019-09-12 12:40:00,150.18,150.26,150.15,150.16,5846.0,150.18,150.26,150.15,150.16,5846.0
2019-09-12 12:45:00,150.19,150.32,150.15,150.31,5598.0,150.19,150.32,150.15,150.31,5598.0
2019-09-12 12:50:00,150.31,150.33,150.21,150.25,7581.0,150.31,150.33,150.21,150.25,7581.0
2019-09-12 12:55:00,150.29,150.29,150.16,150.19,2700.0,150.29,150.29,150.16,150.19,2700.0
2019-09-12 13:00:00,150.19,150.4,150.19,150.3,3615.0,150.19,150.4,150.19,150.3,3615.0
2019-09-12 13:05:00,150.32,150.47,150.24,150.39,6600.0,150.32,150.47,150.24,150.39,6600.0
2019-09-12 13:10:00,150.39,150.48,150.33,150.33,7326.0,150.39,150.48,150.33,150.33,7326.0
2019-09-12 13:15:00,150.33,150.39,150.23,150.23,9345.0,150.33,150.39,150.23,150.23,9345.0
2019-09-12 13:20:00,150.25,150.3,150.23,150.25,4954.0,150.25,150.3,150.23,150.25,4954.0
2019-09-12 13:25:00,150.25,150.35,150.24,150.34,31632.0,150.25,150.35,150.24,150.34,31632.0
2019-09-12 13:30:00,150.34,150.43,150.31,150.43,2902.0,150.34,150.43,150.31,150.43,2902.0
2019-09-12 13:35:00,150.47,150.56,150.37,150.38,7115.0,150.47,150.56,150.37,150.38,7115.0
2019-09-12 13:40:00,150.38,150.47,150.36,150.46,3100.0,150.38,150.47,150.36,150.46,3100.0
2019-09-12 13:45:00,150.44,150.53,150.34,150.53,59270.0,150.44,150.53,150.34,150.53,59270.0
2019-09-12 13:50:00,150.53,150.6,150.47,150.6,12500.0,150.53,150.6,150.47,150.6,12500.0
2019-09-12 13:55:00,150.56,150.72,150.54,150.62,28617.0,150.56,150.72,150.54,150.62,28617.0
2019-09-12 14:00:00,150.62,150.68,150.48,150.52,25433.0,150.62,150.68,150.48,150.52,25433.0
2019-09-12 14:05:00,150.49,150.61,150.45,150.61,6100.0,150.49,150.61,150.45,150.61,6100.0
2019-09-12 14:10:00,150.62,150.67,150.51,150.59,19262.0,150.62,150.67,150.51,150.59,19262.0
2019-09-12 14:15:00,150.59,150.82,150.55,150.78,30334.0,150.59,150.82,150.55,150.78,30334.0
2019-09-12 14:20:00,150.78,150.86,150.59,150.86,44470.0,150.78,150.86,150.59,150.86,44470.0
2019-09-12 14:25:00,150.9,151.03,150.9,150.93,7556.0,150.9,151.03,150.9,150.93,7556.0
2019-09-12 14:30:00,150.9,151.05,150.82,150.96,7304.0,150.9,151.05,150.82,150.96,7304.0
2019-09-12 14:35:00,150.97,151.22,150.95,151.19,29725.0,150.97,151.22,150.95,151.19,29725.0
2019-09-12 14:40:00,151.27,151.37,150.99,150.99,13113.0,151.27,151.37,150.99,150.99,13113.0
2019-09-12 14:45:00,151.01,151.02,150.84,150.86,4491.0,151.01,151.02,150.84,150.86,4491.0
2019-09-12 14:50:00,150.83,150.93,150.82,150.93,7353.0,150.83,150.93,150.82,150.93,7353.0
2019-09-12 14:55:00,150.92,151.03,150.9,150.9,18390.0,150.92,151.03,150.9,150.9,18390.0
2019-09-12 15:00:00,150.92,150.99,150.85,150.94,9217.0,150.92,150.99,150.85,150.94,9217.0
2019-09-12 15:05:00,150.9,151.03,150.85,150.88,7000.0,150.9,151.03,150.85,150.88,7000.0
2019-09-12 15:10:00,150.89,150.94,150.83,150.91,7829.0,150.89,150.94,150.83,150.91,7829.0
2019-09-12 15:15:00,150.92,150.99,150.89,150.96,8338.0,150.92,150.99,150.89,150.96,8338.0
2019-09-12 15:20:00,150.96,151.08,150.93,150.96,17592.0,150.96,151.08,150.93,150.96,17592.0
2019-09-12 15:25:00,150.97,151.02,150.83,150.85,36893.0,150.97,151.02,150.83,150.85,36893.0
2019-09-12 15:30:00,150.87,150.91,150.8,150.87,8508.0,150.87,150.91,150.8,150.87,8508.0
2019-09-12 15:35:00,150.86,150.91,150.8,150.82,9383.0,150.86,150.91,150.8,150.82,9383.0
2019-09-12 15:40:00,150.84,150.85,150.65,150.75,30908.0,150.84,150.85,150.65,150.75,30908.0
2019-09-12 15:45:00,150.73,150.9,150.7,150.75,15597.0,150.73,150.9,150.7,150.75,15597.0
2019-09-12 15:50:00,150.76,150.82,150.67,150.8,25539.0,150.76,150.82,150.67,150.8,25539.0
2019-09-12 15:55:00,150.75,150.81,150.7,150.73,105077.0,150.75,150.81,150.7,150.73,105077.0
2019-09-13 09:30:00,149.72,150.54,147.31,150.54,39368.0,149.72,150.54,147.31,150.54,39368.0
2019-09-13 09:35:00,150.55,151.31,150.55,150.82,6176.0,150.55,151.31,150.55,150.82,6176.0
2019-09-13 09:40:00,150.93,151.07,150.53,151.07,7077.0,150.93,151.07,150.53,151.07,7077.0
2019-09-13 09:45:00,151.12,151.55,150.95,151.55,7386.0,151.12,151.55,150.95,151.55,7386.0
2019-09-13 09:50:00,151.64,151.7,151.33,151.68,10056.0,151.64,151.7,151.33,151.68,10056.0
2019-09-13 09:55:00,151.61,151.61,151.06,151.52,9200.0,151.61,151.61,151.06,151.52,9200.0
2019-09-13 10:00:00,151.51,151.88,151.5,151.82,6964.0,151.51,151.88,151.5,151.82,6964.0
2019-09-13 10:05:00,151.8,151.93,151.66,151.79,5256.0,151.8,151.93,151.66,151.79,5256.0
2019-09-13 10:10:00,151.72,151.85,151.54,151.84,5802.0,151.72,151.85,151.54,151.84,5802.0
2019-09-13 10:15:00,151.75,151.86,151.63,151.86,4300.0,151.75,151.86,151.63,151.86,4300.0
2019-09-13 10:20:00,151.93,151.99,151.76,151.84,8709.0,151.93,151.99,151.76,151.84,8709.0
2019-09-13 10:25:00,151.88,152.0,151.86,152.0,10895.0,151.88,152.0,151.86,152.0,10895.0
2019-09-13 10:30:00,152.08,152.31,152.02,152.04,11145.0,152.08,152.31,152.02,152.04,11145.0
2019-09-13 10:35:00,152.02,152.11,151.92,152.1,6037.0,152.02,152.11,151.92,152.1,6037.0
2019-09-13 10:40:00,152.1,152.21,152.05,152.17,4487.0,152.1,152.21,152.05,152.17,4487.0
2019-09-13 10:45:00,152.15,152.38,152.15,152.38,8424.0,152.15,152.38,152.15,152.38,8424.0
2019-09-13 10:50:00,152.44,152.44,152.21,152.28,6427.0,152.44,152.44,152.21,152.28,6427.0
2019-09-13 10:55:00,152.24,152.41,152.23,152.39,5101.0,152.24,152.41,152.23,152.39,5101.0
2019-09-13 11:00:00,152.41,152.41,152.24,152.24,7510.0,152.41,152.41,152.24,152.24,7510.0
2019-09-13 11:05:00,152.22,152.51,152.22,152.5,6001.0,152.22,152.51,152.22,152.5,6001.0
2019-09-13 11:10:00,152.47,152.51,152.25,152.36,7017.0,152.47,152.51,152.25,152.36,7017.0
2019-09-13 11:15:00,152.31,152.32,152.2,152.32,7660.0,152.31,152.32,152.2,152.32,7660.0
2019-09-13 11:20:00,152.32,152.39,152.27,152.37,4600.0,152.32,152.39,152.27,152.37,4600.0
2019-09-13 11:25:00,152.38,152.45,152.24,152.3,8500.0,152.38,152.45,152.24,152.3,8500.0
2019-09-13 11:30:00,152.33,152.41,152.24,152.37,5228.0,152.33,152.41,152.24,152.37,5228.0
2019-09-13 11:35:00,152.37,152.39,152.1,152.2,9108.0,152.37,152.39,152.1,152.2,9108.0
2019-09-13 11:40:00,152.12,152.21,152.04,152.21,7544.0,152.12,152.21,152.04,152.21,7544.0
2019-09-13 11:45:00,152.24,152.29,151.93,152.03,8798.0,152.24,152.29,151.93,152.03,8798.0
2019-09-13 11:50:00,152.07,152.11,151.94,152.0,8270.0,152.07,152.11,151.94,152.0,8270.0
2019-09-13 11:55:00,151.99,152.08,151.84,151.85,6400.0,151.99,152.08,151.84,151.85,6400.0
2019-09-13 12:00:00,151.88,152.1,151.87,152.1,5700.0,151.88,152.1,151.87,152.1,5700.0
2019-09-13 12:05:00,152.04,152.13,152.04,152.07,6230.0,152.04,152.13,152.04,152.07,6230.0
2019-09-13 12:10:00,152.07,152.09,151.97,152.03,20557.0,152.07,152.09,151.97,152.03,20557.0
2019-09-13 12:15:00,152.06,152.06,151.98,152.04,10644.0,152.06,152.06,151.98,152.04,10644.0
2019-09-13 12:20:00,152.01,152.04,151.95,152.02,5800.0,152.01,152.04,151.95,152.02,5800.0
2019-09-13 12:25:00,152.01,152.05,151.93,151.96,16433.0,152.01,152.05,151.93,151.96,16433.0
2019-09-13 12:30:00,151.93,151.93,151.77,151.89,9852.0,151.93,151.93,151.77,151.89,9852.0
2019-09-13 12:35:00,151.91,151.92,151.82,151.89,4800.0,151.91,151.92,151.82,151.89,4800.0
2019-09-13 12:40:00,151.85,151.9,151.78,151.78,4819.0,151.85,151.9,151.78,151.78,4819.0
2019-09-13 12:45:00,151.75,151.76,151.57,151.64,8652.0,151.75,151.76,151.57,151.64,8652.0
2019-09-13 12:50:00,151.66,151.81,151.62,151.69,3048.0,151.66,151.81,151.62,151.69,3048.0
2019-09-13 12:55:00,151.66,151.67,151.57,151.57,7034.0,151.66,151.67,151.57,151.57,7034.0
2019-09-13 13:00:00,151.59,151.59,151.27,151.38,10570.0,151.59,151.59,151.27,151.38,10570.0
2019-09-13 13:05:00,151.36,151.52,151.32,151.44,3966.0,151.36,151.52,151.32,151.44,3966.0
2019-09-13 13:10:00,151.41,151.45,151.36,151.4,3600.0,151.41,151.45,151.36,151.4,3600.0
2019-09-13 13:15:00,151.38,151.38,151.21,151.25,6604.0,151.38,151.38,151.21,151.25,6604.0
2019-09-13 13:20:00,151.2,151.27,151.19,151.27,6701.0,151.2,151.27,151.19,151.27,6701.0
2019-09-13 13:25:00,151.28,151.31,151.14,151.24,5639.0,151.28,151.31,151.14,151.24,5639.0
2019-09-13 13:30:00,151.21,151.24,151.17,151.22,4399.0,151.21,151.24,151.17,151.22,4399.0
2019-09-13 13:35:00,151.23,151.26,151.19,151.26,4500.0,151.23,151.26,151.19,151.26,4500.0
2019-09-13 13:40:00,151.27,151.28,151.13,151.21,7314.0,151.27,151.28,151.13,151.21,7314.0
2019-09-13 13:45:00,151.24,151.34,151.18,151.27,4200.0,151.24,151.34,151.18,151.27,4200.0
2019-09-13 13:50:00,151.31,151.35,151.28,151.29,6427.0,151.31,151.35,151.28,151.29,6427.0
2019-09-13 13:55:00,151.34,151.41,151.19,151.21,6913.0,151.34,151.41,151.19,151.21,6913.0
2019-09-13 14:00:00,151.21,151.3,151.2,151.27,4548.0,151.21,151.3,151.2,151.27,4548.0
2019-09-13 14:05:00,151.3,151.3,151.2,151.21,7446.0,151.3,151.3,151.2,151.21,7446.0
2019-09-13 14:10:00,151.18,151.18,150.99,150.99,7275.0,151.18,151.18,150.99,150.99,7275.0
2019-09-13 14:15:00,151.0,151.05,150.88,150.9,5914.0,151.0,151.05,150.88,150.9,5914.0
2019-09-13 14:20:00,150.92,151.14,150.91,151.04,9283.0,150.92,151.14,150.91,151.04,9283.0
2019-09-13 14:25:00,151.05,151.05,150.88,150.96,6372.0,151.05,151.05,150.88,150.96,6372.0
2019-09-13 14:30:00,150.99,151.08,150.98,151.06,9402.0,150.99,151.08,150.98,151.06,9402.0
2019-09-13 14:35:00,151.05,151.14,151.01,151.01,13314.0,151.05,151.14,151.01,151.01,13314.0
2019-09-13 14:40:00,150.99,151.07,150.96,151.06,9675.0,150.99,151.07,150.96,151.06,9675.0
2019-09-13 14:45:00,151.06,151.2,151.04,151.04,10255.0,151.06,151.2,151.04,151.04,10255.0
2019-09-13 14:50:00,151.01,151.21,151.01,151.21,5365.0,151.01,151.21,151.01,151.21,5365.0
2019-09-13 14:55:00,151.14,151.32,151.12,151.28,9815.0,151.14,151.32,151.12,151.28,9815.0
2019-09-13 15:00:00,151.29,151.3,151.17,151.18,13908.0,151.29,151.3,151.17,151.18,13908.0
2019-09-13 15:05:00,151.18,151.18,151.06,151.08,6605.0,151.18,151.18,151.06,151.08,6605.0
2019-09-13 15:10:00,151.06,151.12,151.06,151.1,10484.0,151.06,151.12,151.06,151.1,10484.0
2019-09-13 15:15:00,151.1,151.11,150.96,151.0,15759.0,151.1,151.11,150.96,151.0,15759.0
2019-09-13 15:20:00,151.0,151.1,150.96,151.09,7206.0,151.0,151.1,150.96,151.09,7206.0
2019-09-13 15:25:00,151.08,151.15,151.05,151.14,10904.0,151.08,151.15,151.05,151.14,10904.0
2019-09-13 15:30:00,151.11,151.15,151.04,151.06,23137.0,151.11,151.15,151.04,151.06,23137.0
2019-09-13 15:35:00,151.07,151.2,151.07,151.18,14955.0,151.07,151.2,151.07,151.18,14955.0
2019-09-13 15:40:00,151.17,151.24,151.11,151.18,30014.0,151.17,151.24,151.11,151.18,30014.0
2019-09-13 15:45:00,151.18,151.24,151.12,151.24,21309.0,151.18,151.24,151.12,151.24,21309.0
2019-09-13 15:50:00,151.25,151.4,151.24,151.29,43410.0,151.25,151.4,151.24,151.29,43410.0
2019-09-13 15:55:00,151.3,151.4,151.07,151.36,130088.0,151.3,151.4,151.07,151.36,130088.0
2019-09-16 09:30:00,150.66,150.92,150.07,150.44,10679.0,150.66,150.92,150.07,150.44,10679.0
2019-09-16 09:35:00,150.9,151.06,150.85,150.97,2242.0,150.9,151.06,150.85,150.97,2242.0
2019-09-16 09:40:00,150.94,151.99,150.94,151.85,9542.0,150.94,151.99,150.94,151.85,9542.0
2019-09-16 09:45:00,151.76,151.98,151.41,151.76,3703.0,151.76,151.98,151.41,151.76,3703.0
2019-09-16 09:50:00,151.86,151.86,151.44,151.63,2670.0,151.86,151.86,151.44,151.63,2670.0
2019-09-16 09:55:00,151.63,151.63,150.56,150.78,11032.0,151.63,151.63,150.56,150.78,11032.0
2019-09-16 10:00:00,150.78,150.95,150.77,150.89,6056.0,150.78,150.95,150.77,150.89,6056.0
2019-09-16 10:05:00,150.96,151.19,150.9,150.9,5195.0,150.96,151.19,150.9,150.9,5195.0
2019-09-16 10:10:00,150.92,150.98,150.85,150.91,2225.0,150.92,150.98,150.85,150.91,2225.0
2019-09-16 10:15:00,150.99,151.22,150.98,151.13,5374.0,150.99,151.22,150.98,151.13,5374.0
2019-09-16 10:20:00,151.09,151.18,151.0,151.02,3725.0,151.09,151.18,151.0,151.02,3725.0
2019-09-16 10:25:00,151.12,151.27,151.09,151.27,3709.0,151.12,151.27,151.09,151.27,3709.0
2019-09-16 10:30:00,151.18,151.4,151.0,151.4,8000.0,151.18,151.4,151.0,151.4,8000.0
2019-09-16 10:35:00,151.47,151.79,151.39,151.79,19309.0,151.47,151.79,151.39,151.79,19309.0
2019-09-16 10:40:00,151.79,151.79,151.51,151.66,5289.0,151.79,151.79,151.51,151.66,5289.0
2019-09-16 10:45:00,151.59,151.75,151.54,151.56,4000.0,151.59,151.75,151.54,151.56,4000.0
2019-09-16 10:50:00,151.54,151.96,151.53,151.85,4406.0,151.54,151.96,151.53,151.85,4406.0
2019-09-16 10:55:00,151.87,152.26,151.83,151.91,6310.0,151.87,152.26,151.83,151.91,6310.0
2019-09-16 11:00:00,151.92,152.18,151.78,151.92,5428.0,151.92,152.18,151.78,151.92,5428.0
2019-09-16 11:05:00,151.88,152.36,151.88,152.3,5087.0,151.88,152.36,151.88,152.3,5087.0
2019-09-16 11:10:00,152.3,152.3,152.08,152.08,1300.0,152.3,152.3,152.08,152.08,1300.0
2019-09-16 11:15:00,151.96,152.15,151.95,152.14,4978.0,151.96,152.15,151.95,152.14,4978.0
2019-09-16 11:20:00,152.31,152.38,152.21,152.21,1916.0,152.31,152.38,152.21,152.21,1916.0
2019-09-16 11:25:00,152.31,152.56,152.28,152.3,4661.0,152.31,152.56,152.28,152.3,4661.0
2019-09-16 11:30:00,152.24,152.41,152.17,152.18,3407.0,152.24,152.41,152.17,152.18,3407.0
2019-09-16 11:35:00,152.23,152.41,152.2,152.25,3300.0,152.23,152.41,152.2,152.25,3300.0
2019-09-16 11:40:00,152.17,152.27,152.03,152.19,18121.0,152.17,152.27,152.03,152.19,18121.0
2019-09-16 11:45:00,152.12,152.21,152.11,152.17,2640.0,152.12,152.21,152.11,152.17,2640.0
2019-09-16 11:50:00,152.15,152.25,152.11,152.21,5460.0,152.15,152.25,152.11,152.21,5460.0
2019-09-16 11:55:00,152.41,152.47,152.15,152.16,12109.0,152.41,152.47,152.15,152.16,12109.0
2019-09-16 12:00:00,152.2,152.25,151.98,152.23,11286.0,152.2,152.25,151.98,152.23,11286.0
2019-09-16 12:05:00,152.24,152.48,152.23,152.48,3000.0,152.24,152.48,152.23,152.48,3000.0
2019-09-16 12:10:00,152.52,152.72,152.43,152.65,7877.0,152.52,152.72,152.43,152.65,7877.0
2019-09-16 12:15:00,152.6,152.64,152.52,152.57,22979.0,152.6,152.64,152.52,152.57,22979.0
2019-09-16 12:20:00,152.57,152.79,152.55,152.76,6347.0,152.57,152.79,152.55,152.76,6347.0
2019-09-16 12:25:00,152.81,152.81,152.71,152.75,3700.0,152.81,152.81,152.71,152.75,3700.0
2019-09-16 12:30:00,152.76,152.84,152.65,152.68,9593.0,152.76,152.84,152.65,152.68,9593.0
2019-09-16 12:35:00,152.64,152.72,152.62,152.72,2348.0,152.64,152.72,152.62,152.72,2348.0
2019-09-16 12:40:00,152.73,152.73,152.45,152.57,3100.0,152.73,152.73,152.45,152.57,3100.0
2019-09-16 12:45:00,152.54,152.61,152.54,152.58,5093.0,152.54,152.61,152.54,152.58,5093.0
2019-09-16 12:50:00,152.54,152.66,152.36,152.36,24727.0,152.54,152.66,152.36,152.36,24727.0
2019-09-16 12:55:00,152.3,152.36,151.76,151.95,27368.0,152.3,152.36,151.76,151.95,27368.0
2019-09-16 13:00:00,151.91,151.91,151.01,151.08,42405.0,151.91,151.91,151.01,151.08,42405.0
2019-09-16 13:05:00,151.09,151.09,150.06,150.38,53134.0,151.09,151.09,150.06,150.38,53134.0
2019-09-16 13:10:00,150.39,150.39,149.99,150.01,56672.0,150.39,150.39,149.99,150.01,56672.0
2019-09-16 13:15:00,150.0,150.16,149.75,150.06,30098.0,150.0,150.16,149.75,150.06,30098.0
2019-09-16 13:20:00,149.97,150.13,149.87,149.99,23589.0,149.97,150.13,149.87,149.99,23589.0
2019-09-16 13:25:00,150.0,150.19,149.85,149.92,76277.0,150.0,150.19,149.85,149.92,76277.0
2019-09-16 13:30:00,149.96,150.02,149.88,149.94,20424.0,149.96,150.02,149.88,149.94,20424.0
2019-09-16 13:35:00,149.93,150.35,149.93,150.23,18724.0,149.93,150.35,149.93,150.23,18724.0
2019-09-16 13:40:00,150.2,150.22,150.01,150.11,6250.0,150.2,150.22,150.01,150.11,6250.0
2019-09-16 13:45:00,150.09,150.3,150.09,150.21,5493.0,150.09,150.3,150.09,150.21,5493.0
2019-09-16 13:50:00,150.24,150.28,150.1,150.18,7163.0,150.24,150.28,150.1,150.18,7163.0
2019-09-16 13:55:00,150.15,150.32,150.15,150.19,7425.0,150.15,150.32,150.15,150.19,7425.0
2019-09-16 14:00:00,150.2,150.34,150.2,150.31,6120.0,150.2,150.34,150.2,150.31,6120.0
2019-09-16 14:05:00,150.31,150.46,150.26,150.37,15302.0,150.31,150.46,150.26,150.37,15302.0
2019-09-16 14:10:00,150.37,150.5,150.29,150.5,7786.0,150.37,150.5,150.29,150.5,7786.0
2019-09-16 14:15:00,150.5,151.01,150.5,150.97,3955.0,150.5,151.01,150.5,150.97,3955.0
2019-09-16 14:20:00,150.97,150.98,150.5,150.64,10270.0,150.97,150.98,150.5,150.64,10270.0
2019-09-16 14:25:00,150.67,150.88,150.62,150.85,3835.0,150.67,150.88,150.62,150.85,3835.0
2019-09-16 14:30:00,150.83,151.06,150.77,150.94,5412.0,150.83,151.06,150.77,150.94,5412.0
2019-09-16 14:35:00,150.91,150.94,150.79,150.83,3181.0,150.91,150.94,150.79,150.83,3181.0
2019-09-16 14:40:00,150.89,151.24,150.84,151.09,6660.0,150.89,151.24,150.84,151.09,6660.0
2019-09-16 14:45:00,151.09,151.27,151.03,151.13,272482.0,151.09,151.27,151.03,151.13,272482.0
2019-09-16 14:50:00,151.1,151.41,151.1,151.41,5106.0,151.1,151.41,151.1,151.41,5106.0
2019-09-16 14:55:00,151.41,151.71,151.27,151.41,33390.0,151.41,151.71,151.27,151.41,33390.0
2019-09-16 15:00:00,151.45,151.56,151.37,151.53,18076.0,151.45,151.56,151.37,151.53,18076.0
2019-09-16 15:05:00,151.53,151.7,151.41,151.47,10421.0,151.53,151.7,151.41,151.47,10421.0
2019-09-16 15:10:00,151.55,151.77,151.49,151.55,21218.0,151.55,151.77,151.49,151.55,21218.0
2019-09-16 15:15:00,151.55,151.58,151.27,151.29,37165.0,151.55,151.58,151.27,151.29,37165.0
2019-09-16 15:20:00,151.35,151.37,151.18,151.23,10415.0,151.35,151.37,151.18,151.23,10415.0
2019-09-16 15:25:00,151.2,151.23,150.88,150.97,26597.0,151.2,151.23,150.88,150.97,26597.0
2019-09-16 15:30:00,150.94,151.07,150.85,151.02,31332.0,150.94,151.07,150.85,151.02,31332.0
2019-09-16 15:35:00,151.03,151.09,150.94,151.02,26991.0,151.03,151.09,150.94,151.02,26991.0
2019-09-16 15:40:00,151.02,151.02,150.84,150.99,13117.0,151.02,151.02,150.84,150.99,13117.0
2019-09-16 15:45:00,150.97,151.06,150.89,150.89,19521.0,150.97,151.06,150.89,150.89,19521.0
2019-09-16 15:50:00,150.86,150.86,150.58,150.66,29747.0,150.86,150.86,150.58,150.66,29747.0
2019-09-16 15:55:00,150.64,150.9,150.63,150.85,60334.0,150.64,150.9,150.63,150.85,60334.0
2019-09-17 09:30:00,151.1,151.85,151.0,151.28,13006.0,151.1,151.85,151.0,151.28,13006.0
2019-09-17 09:35:00,151.35,151.44,150.91,150.92,8726.0,151.35,151.44,150.91,150.92,8726.0
2019-09-17 09:40:00,151.1,151.33,151.04,151.14,3393.0,151.1,151.33,151.04,151.14,3393.0
2019-09-17 09:45:00,151.05,151.08,150.64,150.91,9292.0,151.05,151.08,150.64,150.91,9292.0
2019-09-17 09:50:00,150.91,150.98,150.67,150.96,4434.0,150.91,150.98,150.67,150.96,4434.0
2019-09-17 09:55:00,150.94,150.98,150.62,150.62,4685.0,150.94,150.98,150.62,150.62,4685.0
2019-09-17 10:00:00,150.61,151.03,150.53,150.86,9128.0,150.61,151.03,150.53,150.86,9128.0
2019-09-17 10:05:00,150.81,150.88,150.58,150.58,7590.0,150.81,150.88,150.58,150.58,7590.0
2019-09-17 10:10:00,150.53,150.66,150.34,150.46,34539.0,150.53,150.66,150.34,150.46,34539.0
2019-09-17 10:15:00,150.53,150.55,150.25,150.25,2632.0,150.53,150.55,150.25,150.25,2632.0
2019-09-17 10:20:00,150.28,150.48,149.94,149.94,30624.0,150.28,150.48,149.94,149.94,30624.0
2019-09-17 10:25:00,150.03,150.3,150.0,150.13,13708.0,150.03,150.3,150.0,150.13,13708.0
2019-09-17 10:30:00,150.16,150.33,150.14,150.25,8345.0,150.16,150.33,150.14,150.25,8345.0
2019-09-17 10:35:00,150.3,150.43,150.24,150.28,11285.0,150.3,150.43,150.24,150.28,11285.0
2019-09-17 10:40:00,150.28,150.5,150.28,150.5,40496.0,150.28,150.5,150.28,150.5,40496.0
2019-09-17 10:45:00,150.52,150.71,150.41,150.51,46682.0,150.52,150.71,150.41,150.51,46682.0
2019-09-17 10:50:00,150.48,150.98,150.43,150.97,90544.0,150.48,150.98,150.43,150.97,90544.0
2019-09-17 10:55:00,150.99,151.14,150.88,150.96,10374.0,150.99,151.14,150.88,150.96,10374.0
2019-09-17 11:00:00,150.93,151.48,150.93,151.43,24934.0,150.93,151.48,150.93,151.43,24934.0
2019-09-17 11:05:00,151.41,151.52,151.11,151.47,22798.0,151.41,151.52,151.11,151.47,22798.0
2019-09-17 11:10:00,151.48,151.64,151.46,151.5,12680.0,151.48,151.64,151.46,151.5,12680.0
2019-09-17 11:15:00,151.53,151.76,151.41,151.75,23354.0,151.53,151.76,151.41,151.75,23354.0
2019-09-17 11:20:00,151.73,151.81,151.56,151.75,7625.0,151.73,151.81,151.56,151.75,7625.0
2019-09-17 11:25:00,151.74,151.76,151.62,151.67,5885.0,151.74,151.76,151.62,151.67,5885.0
2019-09-17 11:30:00,151.61,151.73,151.55,151.69,2602.0,151.61,151.73,151.55,151.69,2602.0
2019-09-17 11:35:00,151.68,151.73,151.59,151.66,4615.0,151.68,151.73,151.59,151.66,4615.0
2019-09-17 11:40:00,151.65,151.68,151.49,151.58,2477.0,151.65,151.68,151.49,151.58,2477.0
2019-09-17 11:45:00,151.56,151.68,151.51,151.68,5676.0,151.56,151.68,151.51,151.68,5676.0
2019-09-17 11:50:00,151.68,151.77,151.67,151.75,6468.0,151.68,151.77,151.67,151.75,6468.0
2019-09-17 11:55:00,151.71,151.72,151.44,151.47,5031.0,151.71,151.72,151.44,151.47,5031.0
2019-09-17 12:00:00,151.46,151.68,151.44,151.63,10925.0,151.46,151.68,151.44,151.63,10925.0
2019-09-17 12:05:00,151.64,151.66,151.59,151.6,6197.0,151.64,151.66,151.59,151.6,6197.0
2019-09-17 12:10:00,151.6,151.7,151.6,151.6,8200.0,151.6,151.7,151.6,151.6,8200.0
2019-09-17 12:15:00,151.57,151.6,151.41,151.55,7930.0,151.57,151.6,151.41,151.55,7930.0
2019-09-17 12:20:00,151.58,151.61,151.45,151.51,5802.0,151.58,151.61,151.45,151.51,5802.0
2019-09-17 12:25:00,151.49,151.71,151.48,151.67,4505.0,151.49,151.71,151.48,151.67,4505.0
2019-09-17 12:30:00,151.67,151.67,151.54,151.57,3400.0,151.67,151.67,151.54,151.57,3400.0
2019-09-17 12:35:00,151.59,151.63,151.55,151.62,2300.0,151.59,151.63,151.55,151.62,2300.0
2019-09-17 12:40:00,151.61,151.67,151.58,151.62,5148.0,151.61,151.67,151.58,151.62,5148.0
2019-09-17 12:45:00,151.62,151.63,151.52,151.61,3801.0,151.62,151.63,151.52,151.61,3801.0
2019-09-17 12:50:00,151.59,151.69,151.57,151.59,6676.0,151.59,151.69,151.57,151.59,6676.0
2019-09-17 12:55:00,151.57,151.6,151.52,151.6,2600.0,151.57,151.6,151.52,151.6,2600.0
2019-09-17 13:00:00,151.59,151.59,151.43,151.46,4680.0,151.59,151.59,151.43,151.46,4680.0
2019-09-17 13:05:00,151.44,151.51,151.41,151.44,2761.0,151.44,151.51,151.41,151.44,2761.0
2019-09-17 13:10:00,151.42,151.5,151.4,151.47,3301.0,151.42,151.5,151.4,151.47,3301.0
2019-09-17 13:15:00,151.45,151.61,151.4,151.56,7207.0,151.45,151.61,151.4,151.56,7207.0
2019-09-17 13:20:00,151.57,151.69,151.56,151.59,4927.0,151.57,151.69,151.56,151.59,4927.0
2019-09-17 13:25:00,151.58,151.58,151.44,151.47,4246.0,151.58,151.58,151.44,151.47,4246.0
2019-09-17 13:30:00,151.46,151.57,151.38,151.56,2400.0,151.46,151.57,151.38,151.56,2400.0
2019-09-17 13:35:00,151.56,151.57,151.45,151.55,7545.0,151.56,151.57,151.45,151.55,7545.0
2019-09-17 13:40:00,151.53,151.64,151.53,151.59,5202.0,151.53,151.64,151.53,151.59,5202.0
2019-09-17 13:45:00,151.61,151.68,151.55,151.65,4400.0,151.61,151.68,151.55,151.65,4400.0
2019-09-17 13:50:00,151.61,151.69,151.59,151.69,5366.0,151.61,151.69,151.59,151.69,5366.0
2019-09-17 13:55:00,151.66,151.87,151.66,151.86,9978.0,151.66,151.87,151.66,151.86,9978.0
2019-09-17 14:00:00,151.9,152.05,151.9,152.05,8053.0,151.9,152.05,151.9,152.05,8053.0
2019-09-17 14:05:00,152.04,152.07,151.91,151.96,11454.0,152.04,152.07,151.91,151.96,11454.0
2019-09-17 14:10:00,151.99,152.04,151.93,152.04,7725.0,151.99,152.04,151.93,152.04,7725.0
2019-09-17 14:15:00,152.06,152.13,152.06,152.08,7826.0,152.06,152.13,152.06,152.08,7826.0
2019-09-17 14:20:00,152.08,152.22,152.08,152.22,5802.0,152.08,152.22,152.08,152.22,5802.0
2019-09-17 14:25:00,152.22,152.3,152.22,152.27,11057.0,152.22,152.3,152.22,152.27,11057.0
2019-09-17 14:30:00,152.3,152.37,152.22,152.37,5337.0,152.3,152.37,152.22,152.37,5337.0
2019-09-17 14:35:00,152.37,152.53,152.33,152.5,17062.0,152.37,152.53,152.33,152.5,17062.0
2019-09-17 14:40:00,152.53,152.62,152.49,152.55,5964.0,152.53,152.62,152.49,152.55,5964.0
2019-09-17 14:45:00,152.55,152.73,152.55,152.72,7672.0,152.55,152.73,152.55,152.72,7672.0
2019-09-17 14:50:00,152.72,152.83,152.69,152.79,8621.0,152.72,152.83,152.69,152.79,8621.0
2019-09-17 14:55:00,152.82,152.9,152.79,152.89,9714.0,152.82,152.9,152.79,152.89,9714.0
2019-09-17 15:00:00,152.9,152.94,152.53,152.62,33988.0,152.9,152.94,152.53,152.62,33988.0
2019-09-17 15:05:00,152.65,152.74,152.62,152.67,17093.0,152.65,152.74,152.62,152.67,17093.0
2019-09-17 15:10:00,152.66,152.68,152.43,152.49,28175.0,152.66,152.68,152.43,152.49,28175.0
2019-09-17 15:15:00,152.5,152.54,152.43,152.49,16030.0,152.5,152.54,152.43,152.49,16030.0
2019-09-17 15:20:00,152.49,152.81,152.47,152.79,45309.0,152.49,152.81,152.47,152.79,45309.0
2019-09-17 15:25:00,152.81,153.04,152.76,152.97,14117.0,152.81,153.04,152.76,152.97,14117.0
2019-09-17 15:30:00,152.94,153.03,152.94,153.0,11428.0,152.94,153.03,152.94,153.0,11428.0
2019-09-17 15:35:00,153.01,153.17,153.01,153.17,33029.0,153.01,153.17,153.01,153.17,33029.0
2019-09-17 15:40:00,153.15,153.47,153.15,153.33,44284.0,153.15,153.47,153.15,153.33,44284.0
2019-09-17 15:45:00,153.34,153.34,153.16,153.19,29385.0,153.34,153.34,153.16,153.19,29385.0
2019-09-17 15:50:00,153.19,153.19,153.01,153.09,48588.0,153.19,153.19,153.01,153.09,48588.0
2019-09-17 15:55:00,153.05,153.1,152.93,152.96,73794.0,153.05,153.1,152.93,152.96,73794.0
2019-09-18 09:30:00,152.54,153.39,152.54,153.38,13482.0,152.54,153.39,152.54,153.38,13482.0
2019-09-18 09:35:00,153.14,153.48,152.94,153.13,7504.0,153.14,153.48,152.94,153.13,7504.0
2019-09-18 09:40:00,153.11,153.11,152.89,153.09,3893.0,153.11,153.11,152.89,153.09,3893.0
2019-09-18 09:45:00,153.11,153.59,153.09,153.59,5706.0,153.11,153.59,153.09,153.59,5706.0
2019-09-18 09:50:00,153.59,153.72,153.0,153.18,10669.0,153.59,153.72,153.0,153.18,10669.0
2019-09-18 09:55:00,153.35,153.66,153.19,153.47,8980.0,153.35,153.66,153.19,153.47,8980.0
2019-09-18 10:00:00,153.41,153.49,153.22,153.46,8086.0,153.41,153.49,153.22,153.46,8086.0
2019-09-18 10:05:00,153.45,153.45,153.2,153.27,7150.0,153.45,153.45,153.2,153.27,7150.0
2019-09-18 10:10:00,153.24,153.24,152.85,152.99,8307.0,153.24,153.24,152.85,152.99,8307.0
2019-09-18 10:15:00,152.95,153.32,152.95,153.19,11559.0,152.95,153.32,152.95,153.19,11559.0
2019-09-18 10:20:00,153.18,153.36,153.17,153.31,3778.0,153.18,153.36,153.17,153.31,3778.0
2019-09-18 10:25:00,153.36,153.72,153.36,153.72,10165.0,153.36,153.72,153.36,153.72,10165.0
2019-09-18 10:30:00,153.63,153.71,153.61,153.61,3853.0,153.63,153.71,153.61,153.61,3853.0
2019-09-18 10:35:00,153.6,153.6,153.22,153.22,13811.0,153.6,153.6,153.22,153.22,13811.0
2019-09-18 10:40:00,153.21,153.5,153.16,153.37,8102.0,153.21,153.5,153.16,153.37,8102.0
2019-09-18 10:45:00,153.41,153.47,153.3,153.3,3764.0,153.41,153.47,153.3,153.3,3764.0
2019-09-18 10:50:00,153.28,153.4,153.28,153.4,2923.0,153.28,153.4,153.28,153.4,2923.0
2019-09-18 10:55:00,153.42,153.7,153.39,153.59,7945.0,153.42,153.7,153.39,153.59,7945.0
2019-09-18 11:00:00,153.62,153.65,153.54,153.54,1741.0,153.62,153.65,153.54,153.54,1741.0
2019-09-18 11:05:00,153.59,153.68,153.58,153.63,3443.0,153.59,153.68,153.58,153.63,3443.0
2019-09-18 11:10:00,153.63,153.73,153.5,153.69,8289.0,153.63,153.73,153.5,153.69,8289.0
2019-09-18 11:15:00,153.66,153.72,153.62,153.64,3816.0,153.66,153.72,153.62,153.64,3816.0
2019-09-18 11:20:00,153.61,153.66,153.44,153.56,6939.0,153.61,153.66,153.44,153.56,6939.0
2019-09-18 11:25:00,153.59,153.69,153.51,153.55,7830.0,153.59,153.69,153.51,153.55,7830.0
2019-09-18 11:30:00,153.53,153.61,153.51,153.61,4420.0,153.53,153.61,153.51,153.61,4420.0
2019-09-18 11:35:00,153.63,153.67,153.57,153.64,6068.0,153.63,153.67,153.57,153.64,6068.0
2019-09-18 11:40:00,153.63,153.64,153.47,153.5,10101.0,153.63,153.64,153.47,153.5,10101.0
2019-09-18 11:45:00,153.5,153.5,153.4,153.42,6265.0,153.5,153.5,153.4,153.42,6265.0
2019-09-18 11:50:00,153.44,153.53,153.41,153.52,7937.0,153.44,153.53,153.41,153.52,7937.0
2019-09-18 11:55:00,153.48,153.5,153.24,153.26,7876.0,153.48,153.5,153.24,153.26,7876.0
2019-09-18 12:00:00,153.36,153.42,153.32,153.36,5191.0,153.36,153.42,153.32,153.36,5191.0
2019-09-18 12:05:00,153.33,153.33,153.17,153.26,9289.0,153.33,153.33,153.17,153.26,9289.0
2019-09-18 12:10:00,153.28,153.29,153.2,153.27,7163.0,153.28,153.29,153.2,153.27,7163.0
2019-09-18 12:15:00,153.25,153.33,153.23,153.26,3450.0,153.25,153.33,153.23,153.26,3450.0
2019-09-18 12:20:00,153.27,153.32,153.25,153.29,5362.0,153.27,153.32,153.25,153.29,5362.0
2019-09-18 12:25:00,153.27,153.29,153.19,153.29,6500.0,153.27,153.29,153.19,153.29,6500.0
2019-09-18 12:30:00,153.27,153.27,153.17,153.21,7067.0,153.27,153.27,153.17,153.21,7067.0
2019-09-18 12:35:00,153.23,153.23,153.17,153.17,5920.0,153.23,153.23,153.17,153.17,5920.0
2019-09-18 12:40:00,153.19,153.19,152.88,152.88,6972.0,153.19,153.19,152.88,152.88,6972.0
2019-09-18 12:45:00,152.87,152.92,152.54,152.55,20179.0,152.87,152.92,152.54,152.55,20179.0
2019-09-18 12:50:00,152.44,152.48,152.26,152.4,15497.0,152.44,152.48,152.26,152.4,15497.0
2019-09-18 12:55:00,152.44,152.44,152.29,152.32,4513.0,152.44,152.44,152.29,152.32,4513.0
2019-09-18 13:00:00,152.28,152.31,152.04,152.17,6464.0,152.28,152.31,152.04,152.17,6464.0
2019-09-18 13:05:00,152.12,152.32,152.03,152.03,15014.0,152.12,152.32,152.03,152.03,15014.0
2019-09-18 13:10:00,152.0,152.09,151.94,152.01,5957.0,152.0,152.09,151.94,152.01,5957.0
2019-09-18 13:15:00,152.05,152.1,151.98,152.0,3362.0,152.05,152.1,151.98,152.0,3362.0
2019-09-18 13:20:00,152.04,152.08,151.98,152.08,6660.0,152.04,152.08,151.98,152.08,6660.0
2019-09-18 13:25:00,152.04,152.04,151.9,151.94,6214.0,152.04,152.04,151.9,151.94,6214.0
2019-09-18 13:30:00,151.94,152.05,151.89,152.05,9115.0,151.94,152.05,151.89,152.05,9115.0
2019-09-18 13:35:00,152.05,152.1,151.93,152.02,5336.0,152.05,152.1,151.93,152.02,5336.0
2019-09-18 13:40:00,152.08,152.11,151.98,151.98,4210.0,152.08,152.11,151.98,151.98,4210.0
2019-09-18 13:45:00,151.94,152.11,151.91,152.11,11745.0,151.94,152.11,151.91,152.11,11745.0
2019-09-18 13:50:00,152.12,152.21,152.02,152.21,7362.0,152.12,152.21,152.02,152.21,7362.0
2019-09-18 13:55:00,152.17,152.23,152.1,152.1,5830.0,152.17,152.23,152.1,152.1,5830.0
2019-09-18 14:00:00,152.09,152.22,151.39,152.12,31207.0,152.09,152.22,151.39,152.12,31207.0
2019-09-18 14:05:00,152.15,152.23,151.75,151.92,37338.0,152.15,152.23,151.75,151.92,37338.0
2019-09-18 14:10:00,151.75,151.85,151.56,151.61,5769.0,151.75,151.85,151.56,151.61,5769.0
2019-09-18 14:15:00,151.54,151.72,151.45,151.5,5062.0,151.54,151.72,151.45,151.5,5062.0
2019-09-18 14:20:00,151.51,151.68,151.41,151.54,4905.0,151.51,151.68,151.41,151.54,4905.0
2019-09-18 14:25:00,151.55,151.57,151.42,151.44,5900.0,151.55,151.57,151.42,151.44,5900.0
2019-09-18 14:30:00,151.43,151.73,151.4,151.73,6400.0,151.43,151.73,151.4,151.73,6400.0
2019-09-18 14:35:00,151.73,151.73,151.41,151.46,6859.0,151.73,151.73,151.41,151.46,6859.0
2019-09-18 14:40:00,151.53,151.59,151.44,151.47,4979.0,151.53,151.59,151.44,151.47,4979.0
2019-09-18 14:45:00,151.42,151.53,151.4,151.53,9514.0,151.42,151.53,151.4,151.53,9514.0
2019-09-18 14:50:00,151.5,152.04,151.5,151.99,28750.0,151.5,152.04,151.5,151.99,28750.0
2019-09-18 14:55:00,152.02,152.07,151.73,151.8,22785.0,152.02,152.07,151.73,151.8,22785.0
2019-09-18 15:00:00,151.77,151.8,151.55,151.65,11170.0,151.77,151.8,151.55,151.65,11170.0
2019-09-18 15:05:00,151.66,151.93,151.58,151.93,7852.0,151.66,151.93,151.58,151.93,7852.0
2019-09-18 15:10:00,151.94,152.02,151.94,151.98,7362.0,151.94,152.02,151.94,151.98,7362.0
2019-09-18 15:15:00,152.01,152.12,151.97,152.11,13722.0,152.01,152.12,151.97,152.11,13722.0
2019-09-18 15:20:00,152.11,152.21,152.1,152.19,12970.0,152.11,152.21,152.1,152.19,12970.0
2019-09-18 15:25:00,152.19,152.21,152.08,152.14,20432.0,152.19,152.21,152.08,152.14,20432.0
2019-09-18 15:30:00,152.13,152.51,152.13,152.51,20710.0,152.13,152.51,152.13,152.51,20710.0
2019-09-18 15:35:00,152.46,152.61,152.43,152.53,15242.0,152.46,152.61,152.43,152.53,15242.0
2019-09-18 15:40:00,152.55,152.99,152.53,152.97,23616.0,152.55,152.99,152.53,152.97,23616.0
2019-09-18 15:45:00,152.99,153.13,152.92,153.08,24624.0,152.99,153.13,152.92,153.08,24624.0
2019-09-18 15:50:00,153.11,153.25,153.04,153.18,37249.0,153.11,153.25,153.04,153.18,37249.0
2019-09-18 15:55:00,153.21,153.48,153.19,153.45,109939.0,153.21,153.48,153.19,153.45,109939.0
2019-09-19 09:30:00,153.3,153.86,153.3,153.81,11046.0,153.3,153.86,153.3,153.81,11046.0
2019-09-19 09:35:00,153.63,153.89,153.54,153.54,6021.0,153.63,153.89,153.54,153.54,6021.0
2019-09-19 09:40:00,153.45,153.49,153.39,153.49,3496.0,153.45,153.49,153.39,153.49,3496.0
2019-09-19 09:45:00,153.4,153.53,153.24,153.53,9948.0,153.4,153.53,153.24,153.53,9948.0
2019-09-19 09:50:00,153.5,153.61,153.35,153.35,9890.0,153.5,153.61,153.35,153.35,9890.0
2019-09-19 09:55:00,153.39,153.67,153.39,153.44,6291.0,153.39,153.67,153.39,153.44,6291.0
2019-09-19 10:00:00,153.23,154.2,153.14,154.2,16335.0,153.23,154.2,153.14,154.2,16335.0
2019-09-19 10:05:00,154.22,154.35,154.19,154.25,6614.0,154.22,154.35,154.19,154.25,6614.0
2019-09-19 10:10:00,154.27,154.71,154.24,154.5,11968.0,154.27,154.71,154.24,154.5,11968.0
2019-09-19 10:15:00,154.5,154.66,154.48,154.51,11019.0,154.5,154.66,154.48,154.51,11019.0
2019-09-19 10:20:00,154.54,154.66,154.5,154.5,5149.0,154.54,154.66,154.5,154.5,5149.0
2019-09-19 10:25:00,154.5,154.52,154.43,154.5,9269.0,154.5,154.52,154.43,154.5,9269.0
2019-09-19 10:30:00,154.47,154.62,154.45,154.6,6355.0,154.47,154.62,154.45,154.6,6355.0
2019-09-19 10:35:00,154.58,154.75,154.58,154.68,7265.0,154.58,154.75,154.58,154.68,7265.0
2019-09-19 10:40:00,154.75,154.89,154.71,154.8,6713.0,154.75,154.89,154.71,154.8,6713.0
2019-09-19 10:45:00,154.8,154.8,154.65,154.76,6616.0,154.8,154.8,154.65,154.76,6616.0
2019-09-19 10:50:00,154.78,154.82,154.73,154.73,3702.0,154.78,154.82,154.73,154.73,3702.0
2019-09-19 10:55:00,154.75,154.75,154.63,154.67,3601.0,154.75,154.75,154.63,154.67,3601.0
2019-09-19 11:00:00,154.65,154.72,154.57,154.71,8833.0,154.65,154.72,154.57,154.71,8833.0
2019-09-19 11:05:00,154.74,154.78,154.65,154.72,4055.0,154.74,154.78,154.65,154.72,4055.0
2019-09-19 11:10:00,154.72,154.72,154.54,154.66,8993.0,154.72,154.72,154.54,154.66,8993.0
2019-09-19 11:15:00,154.65,154.8,154.65,154.75,4042.0,154.65,154.8,154.65,154.75,4042.0
2019-09-19 11:20:00,154.79,154.91,154.7,154.91,9623.0,154.79,154.91,154.7,154.91,9623.0
2019-09-19 11:25:00,154.93,155.22,154.91,155.07,16065.0,154.93,155.22,154.91,155.07,16065.0
2019-09-19 11:30:00,155.05,155.17,154.99,155.11,8540.0,155.05,155.17,154.99,155.11,8540.0
2019-09-19 11:35:00,155.12,155.29,155.08,155.12,8618.0,155.12,155.29,155.08,155.12,8618.0
2019-09-19 11:40:00,155.08,155.08,154.74,154.74,1937.0,155.08,155.08,154.74,154.74,1937.0
2019-09-19 11:45:00,154.65,154.67,154.44,154.53,3170.0,154.65,154.67,154.44,154.53,3170.0
2019-09-19 11:50:00,154.46,154.57,154.39,154.57,5944.0,154.46,154.57,154.39,154.57,5944.0
2019-09-19 11:55:00,154.49,154.62,154.43,154.43,3500.0,154.49,154.62,154.43,154.43,3500.0
2019-09-19 12:00:00,154.42,154.54,154.4,154.53,2856.0,154.42,154.54,154.4,154.53,2856.0
2019-09-19 12:05:00,154.53,154.59,154.49,154.58,2524.0,154.53,154.59,154.49,154.58,2524.0
2019-09-19 12:10:00,154.57,154.6,154.46,154.49,2001.0,154.57,154.6,154.46,154.49,2001.0
2019-09-19 12:15:00,154.45,154.55,154.39,154.55,6324.0,154.45,154.55,154.39,154.55,6324.0
2019-09-19 12:20:00,154.5,154.5,154.34,154.35,1101.0,154.5,154.5,154.34,154.35,1101.0
2019-09-19 12:25:00,154.35,154.35,153.99,154.04,3301.0,154.35,154.35,153.99,154.04,3301.0
2019-09-19 12:30:00,154.06,154.18,154.05,154.17,3601.0,154.06,154.18,154.05,154.17,3601.0
2019-09-19 12:35:00,154.16,154.16,154.05,154.08,3295.0,154.16,154.16,154.05,154.08,3295.0
2019-09-19 12:40:00,154.11,154.19,154.11,154.15,3169.0,154.11,154.19,154.11,154.15,3169.0
2019-09-19 12:45:00,154.14,154.23,154.14,154.19,2205.0,154.14,154.23,154.14,154.19,2205.0
2019-09-19 12:50:00,154.22,154.23,154.14,154.14,2433.0,154.22,154.23,154.14,154.14,2433.0
2019-09-19 12:55:00,154.08,154.16,154.07,154.1,2100.0,154.08,154.16,154.07,154.1,2100.0
2019-09-19 13:00:00,154.08,154.19,154.07,154.19,3124.0,154.08,154.19,154.07,154.19,3124.0
2019-09-19 13:05:00,154.18,154.24,154.06,154.07,3032.0,154.18,154.24,154.06,154.07,3032.0
2019-09-19 13:10:00,154.06,154.1,153.99,154.07,2800.0,154.06,154.1,153.99,154.07,2800.0
2019-09-19 13:15:00,154.05,154.12,154.03,154.09,3616.0,154.05,154.12,154.03,154.09,3616.0
2019-09-19 13:20:00,154.14,154.21,154.08,154.2,3100.0,154.14,154.21,154.08,154.2,3100.0
2019-09-19 13:25:00,154.17,154.17,154.02,154.02,3801.0,154.17,154.17,154.02,154.02,3801.0
2019-09-19 13:30:00,154.02,154.06,153.9,153.9,6015.0,154.02,154.06,153.9,153.9,6015.0
2019-09-19 13:35:00,153.92,154.02,153.89,153.94,2900.0,153.92,154.02,153.89,153.94,2900.0
2019-09-19 13:40:00,153.95,153.95,153.72,153.83,2500.0,153.95,153.95,153.72,153.83,2500.0
2019-09-19 13:45:00,153.81,153.91,153.79,153.85,3965.0,153.81,153.91,153.79,153.85,3965.0
2019-09-19 13:50:00,153.9,154.01,153.87,154.01,3210.0,153.9,154.01,153.87,154.01,3210.0
2019-09-19 13:55:00,154.03,154.11,154.0,154.03,4655.0,154.03,154.11,154.0,154.03,4655.0
2019-09-19 14:00:00,154.1,154.24,154.1,154.24,4376.0,154.1,154.24,154.1,154.24,4376.0
2019-09-19 14:05:00,154.23,154.28,154.17,154.28,7102.0,154.23,154.28,154.17,154.28,7102.0
2019-09-19 14:10:00,154.25,154.37,154.24,154.37,4537.0,154.25,154.37,154.24,154.37,4537.0
2019-09-19 14:15:00,154.34,154.46,154.33,154.46,3868.0,154.34,154.46,154.33,154.46,3868.0
2019-09-19 14:20:00,154.53,154.62,154.46,154.55,8996.0,154.53,154.62,154.46,154.55,8996.0
2019-09-19 14:25:00,154.49,154.55,154.45,154.52,3222.0,154.49,154.55,154.45,154.52,3222.0
2019-09-19 14:30:00,154.49,154.53,154.43,154.5,4594.0,154.49,154.53,154.43,154.5,4594.0
2019-09-19 14:35:00,154.49,154.72,154.39,154.72,10001.0,154.49,154.72,154.39,154.72,10001.0
2019-09-19 14:40:00,154.7,154.89,154.66,154.83,9064.0,154.7,154.89,154.66,154.83,9064.0
2019-09-19 14:45:00,154.81,154.81,154.61,154.63,9132.0,154.81,154.81,154.61,154.63,9132.0
2019-09-19 14:50:00,154.63,154.64,154.48,154.54,9218.0,154.63,154.64,154.48,154.54,9218.0
2019-09-19 14:55:00,154.53,154.56,154.35,154.36,9924.0,154.53,154.56,154.35,154.36,9924.0
2019-09-19 15:00:00,154.34,154.47,154.33,154.45,7685.0,154.34,154.47,154.33,154.45,7685.0
2019-09-19 15:05:00,154.47,154.47,154.36,154.38,6902.0,154.47,154.47,154.36,154.38,6902.0
2019-09-19 15:10:00,154.4,154.51,154.23,154.47,17803.0,154.4,154.51,154.23,154.47,17803.0
2019-09-19 15:15:00,154.44,154.44,154.23,154.3,9133.0,154.44,154.44,154.23,154.3,9133.0
2019-09-19 15:20:00,154.31,154.36,154.22,154.34,8919.0,154.31,154.36,154.22,154.34,8919.0
2019-09-19 15:25:00,154.33,154.37,154.23,154.25,16970.0,154.33,154.37,154.23,154.25,16970.0
2019-09-19 15:30:00,154.23,154.23,153.93,153.96,12382.0,154.23,154.23,153.93,153.96,12382.0
2019-09-19 15:35:00,153.96,154.12,153.91,154.11,16195.0,153.96,154.12,153.91,154.11,16195.0
2019-09-19 15:40:00,154.11,154.19,154.08,154.14,17186.0,154.11,154.19,154.08,154.14,17186.0
2019-09-19 15:45:00,154.12,154.13,153.87,153.94,21748.0,154.12,154.13,153.87,153.94,21748.0
2019-09-19 15:50:00,153.96,153.99,153.79,153.99,26023.0,153.96,153.99,153.79,153.99,26023.0
2019-09-19 15:55:00,154.01,154.19,153.89,153.96,49373.0,154.01,154.19,153.89,153.96,49373.0
2019-09-20 09:30:00,154.77,155.45,154.77,155.15,158505.0,154.77,155.45,154.77,155.15,158505.0
2019-09-20 09:35:00,155.4,156.39,155.33,156.31,7878.0,155.4,156.39,155.33,156.31,7878.0
2019-09-20 09:40:00,156.37,156.61,155.77,156.55,17090.0,156.37,156.61,155.77,156.55,17090.0
2019-09-20 09:45:00,156.52,156.94,156.51,156.81,4772.0,156.52,156.94,156.51,156.81,4772.0
2019-09-20 09:50:00,156.87,156.95,156.54,156.74,6395.0,156.87,156.95,156.54,156.74,6395.0
2019-09-20 09:55:00,156.74,156.8,156.44,156.59,5506.0,156.74,156.8,156.44,156.59,5506.0
2019-09-20 10:00:00,156.47,156.89,156.39,156.78,15121.0,156.47,156.89,156.39,156.78,15121.0
2019-09-20 10:05:00,156.77,156.85,156.42,156.52,7128.0,156.77,156.85,156.42,156.52,7128.0
2019-09-20 10:10:00,156.6,156.74,156.46,156.63,8369.0,156.6,156.74,156.46,156.63,8369.0
2019-09-20 10:15:00,156.55,156.78,156.44,156.77,6598.0,156.55,156.78,156.44,156.77,6598.0
2019-09-20 10:20:00,156.69,157.0,156.69,156.9,13573.0,156.69,157.0,156.69,156.9,13573.0
2019-09-20 10:25:00,156.92,157.32,156.87,156.87,11712.0,156.92,157.32,156.87,156.87,11712.0
2019-09-20 10:30:00,156.83,157.1,156.83,156.97,5228.0,156.83,157.1,156.83,156.97,5228.0
2019-09-20 10:35:00,157.0,157.12,156.87,156.91,6133.0,157.0,157.12,156.87,156.91,6133.0
2019-09-20 10:40:00,156.95,157.08,156.79,156.86,7734.0,156.95,157.08,156.79,156.86,7734.0
2019-09-20 10:45:00,156.82,156.95,156.73,156.77,7854.0,156.82,156.95,156.73,156.77,7854.0
2019-09-20 10:50:00,156.81,156.85,156.68,156.8,9286.0,156.81,156.85,156.68,156.8,9286.0
2019-09-20 10:55:00,156.79,157.05,156.77,157.02,12820.0,156.79,157.05,156.77,157.02,12820.0
2019-09-20 11:00:00,156.98,156.98,156.66,156.79,7639.0,156.98,156.98,156.66,156.79,7639.0
2019-09-20 11:05:00,156.74,156.94,156.67,156.86,9684.0,156.74,156.94,156.67,156.86,9684.0
2019-09-20 11:10:00,156.86,156.96,156.78,156.83,5493.0,156.86,156.96,156.78,156.83,5493.0
2019-09-20 11:15:00,156.84,156.97,156.5,156.5,7527.0,156.84,156.97,156.5,156.5,7527.0
2019-09-20 11:20:00,156.53,156.61,156.29,156.34,12045.0,156.53,156.61,156.29,156.34,12045.0
2019-09-20 11:25:00,156.37,156.37,156.17,156.17,6264.0,156.37,156.37,156.17,156.17,6264.0
2019-09-20 11:30:00,156.19,156.21,156.05,156.06,8625.0,156.19,156.21,156.05,156.06,8625.0
2019-09-20 11:35:00,156.02,156.16,156.02,156.15,5037.0,156.02,156.16,156.02,156.15,5037.0
2019-09-20 11:40:00,156.1,156.15,155.89,155.92,6601.0,156.1,156.15,155.89,155.92,6601.0
2019-09-20 11:45:00,156.0,156.04,155.85,155.89,6550.0,156.0,156.04,155.85,155.89,6550.0
2019-09-20 11:50:00,155.92,156.06,155.84,156.03,6506.0,155.92,156.06,155.84,156.03,6506.0
2019-09-20 11:55:00,156.08,156.23,156.03,156.19,3102.0,156.08,156.23,156.03,156.19,3102.0
2019-09-20 12:00:00,156.2,156.31,156.16,156.16,4801.0,156.2,156.31,156.16,156.16,4801.0
2019-09-20 12:05:00,156.22,156.33,156.2,156.25,2451.0,156.22,156.33,156.2,156.25,2451.0
2019-09-20 12:10:00,156.3,156.41,156.28,156.31,5241.0,156.3,156.41,156.28,156.31,5241.0
2019-09-20 12:15:00,156.3,156.33,155.85,156.16,8767.0,156.3,156.33,155.85,156.16,8767.0
2019-09-20 12:20:00,156.16,156.21,156.06,156.06,3408.0,156.16,156.21,156.06,156.06,3408.0
2019-09-20 12:25:00,156.04,156.12,155.97,156.08,3767.0,156.04,156.12,155.97,156.08,3767.0
2019-09-20 12:30:00,156.06,156.07,155.96,155.98,2702.0,156.06,156.07,155.96,155.98,2702.0
2019-09-20 12:35:00,156.01,156.01,155.9,155.95,4320.0,156.01,156.01,155.9,155.95,4320.0
2019-09-20 12:40:00,155.95,155.97,155.86,155.97,2500.0,155.95,155.97,155.86,155.97,2500.0
2019-09-20 12:45:00,155.97,155.98,155.81,155.84,5072.0,155.97,155.98,155.81,155.84,5072.0
2019-09-20 12:50:00,155.83,155.85,155.74,155.82,4607.0,155.83,155.85,155.74,155.82,4607.0
2019-09-20 12:55:00,155.76,156.03,155.76,155.94,4907.0,155.76,156.03,155.76,155.94,4907.0
2019-09-20 13:00:00,155.95,155.96,155.81,155.85,4711.0,155.95,155.96,155.81,155.85,4711.0
2019-09-20 13:05:00,155.84,155.96,155.82,155.96,3200.0,155.84,155.96,155.82,155.96,3200.0
2019-09-20 13:10:00,155.97,156.05,155.2,155.2,12477.0,155.97,156.05,155.2,155.2,12477.0
2019-09-20 13:15:00,155.22,155.32,154.6,155.13,7086.0,155.22,155.32,154.6,155.13,7086.0
2019-09-20 13:20:00,155.13,155.48,155.1,155.36,4184.0,155.13,155.48,155.1,155.36,4184.0
2019-09-20 13:25:00,155.41,155.57,155.31,155.47,4111.0,155.41,155.57,155.31,155.47,4111.0
2019-09-20 13:30:00,155.48,155.66,155.48,155.57,5550.0,155.48,155.66,155.48,155.57,5550.0
2019-09-20 13:35:00,155.56,155.7,155.56,155.69,6351.0,155.56,155.7,155.56,155.69,6351.0
2019-09-20 13:40:00,155.66,155.84,155.64,155.78,6657.0,155.66,155.84,155.64,155.78,6657.0
2019-09-20 13:45:00,155.78,155.78,155.5,155.53,6864.0,155.78,155.78,155.5,155.53,6864.0
2019-09-20 13:50:00,155.54,155.76,155.54,155.69,4404.0,155.54,155.76,155.54,155.69,4404.0
2019-09-20 13:55:00,155.72,155.92,155.71,155.83,4265.0,155.72,155.92,155.71,155.83,4265.0
2019-09-20 14:00:00,155.88,155.99,155.78,155.85,4687.0,155.88,155.99,155.78,155.85,4687.0
2019-09-20 14:05:00,155.85,155.87,155.61,155.62,6763.0,155.85,155.87,155.61,155.62,6763.0
2019-09-20 14:10:00,155.62,155.62,155.47,155.47,10991.0,155.62,155.62,155.47,155.47,10991.0
2019-09-20 14:15:00,155.49,155.64,155.47,155.62,9600.0,155.49,155.64,155.47,155.62,9600.0
2019-09-20 14:20:00,155.61,155.7,155.6,155.7,4400.0,155.61,155.7,155.6,155.7,4400.0
2019-09-20 14:25:00,155.72,155.74,155.56,155.72,10896.0,155.72,155.74,155.56,155.72,10896.0
2019-09-20 14:30:00,155.7,155.75,155.66,155.74,8244.0,155.7,155.75,155.66,155.74,8244.0
2019-09-20 14:35:00,155.72,155.85,155.71,155.71,12407.0,155.72,155.85,155.71,155.71,12407.0
2019-09-20 14:40:00,155.73,155.92,155.73,155.78,15877.0,155.73,155.92,155.73,155.78,15877.0
2019-09-20 14:45:00,155.81,155.87,155.77,155.82,5600.0,155.81,155.87,155.77,155.82,5600.0
2019-09-20 14:50:00,155.81,155.86,155.78,155.79,6045.0,155.81,155.86,155.78,155.79,6045.0
2019-09-20 14:55:00,155.78,155.78,155.59,155.72,6860.0,155.78,155.78,155.59,155.72,6860.0
2019-09-20 15:00:00,155.72,155.79,155.68,155.79,6101.0,155.72,155.79,155.68,155.79,6101.0
2019-09-20 15:05:00,155.79,155.88,155.76,155.84,5734.0,155.79,155.88,155.76,155.84,5734.0
2019-09-20 15:10:00,155.85,155.89,155.75,155.89,11182.0,155.85,155.89,155.75,155.89,11182.0
2019-09-20 15:15:00,155.89,155.99,155.87,155.98,15007.0,155.89,155.99,155.87,155.98,15007.0
2019-09-20 15:20:00,155.97,156.12,155.92,156.07,21468.0,155.97,156.12,155.92,156.07,21468.0
2019-09-20 15:25:00,156.06,156.3,156.06,156.13,20098.0,156.06,156.3,156.06,156.13,20098.0
2019-09-20 15:30:00,156.12,156.12,155.76,155.78,19586.0,156.12,156.12,155.76,155.78,19586.0
2019-09-20 15:35:00,155.76,155.76,155.08,155.14,30497.0,155.76,155.76,155.08,155.14,30497.0
2019-09-20 15:40:00,155.14,155.4,155.07,155.4,41324.0,155.14,155.4,155.07,155.4,41324.0
2019-09-20 15:45:00,155.42,155.61,155.39,155.51,34947.0,155.42,155.61,155.39,155.51,34947.0
2019-09-20 15:50:00,155.5,155.85,155.24,155.6,58872.0,155.5,155.85,155.24,155.6,58872.0
2019-09-20 15:55:00,155.58,155.77,155.11,155.42,189089.0,155.58,155.77,155.11,155.42,189089.0
2019-09-23 09:30:00,155.13,156.7,155.12,155.15,22124.0,155.13,156.7,155.12,155.15,22124.0
2019-09-23 09:35:00,155.2,155.54,154.36,154.55,14788.0,155.2,155.54,154.36,154.55,14788.0
2019-09-23 09:40:00,154.52,154.85,154.26,154.65,2000.0,154.52,154.85,154.26,154.65,2000.0
2019-09-23 09:45:00,154.66,154.81,154.54,154.78,3399.0,154.66,154.81,154.54,154.78,3399.0
2019-09-23 09:50:00,154.78,154.88,154.62,154.69,2747.0,154.78,154.88,154.62,154.69,2747.0
2019-09-23 09:55:00,154.61,155.01,154.54,154.82,10748.0,154.61,155.01,154.54,154.82,10748.0
2019-09-23 10:00:00,154.8,154.81,154.61,154.73,6036.0,154.8,154.81,154.61,154.73,6036.0
2019-09-23 10:05:00,154.74,154.76,154.47,154.51,5957.0,154.74,154.76,154.47,154.51,5957.0
2019-09-23 10:10:00,154.62,154.88,154.62,154.88,3469.0,154.62,154.88,154.62,154.88,3469.0
2019-09-23 10:15:00,154.89,155.1,154.75,154.81,6988.0,154.89,155.1,154.75,154.81,6988.0
2019-09-23 10:20:00,154.79,155.03,154.71,154.78,3950.0,154.79,155.03,154.71,154.78,3950.0
2019-09-23 10:25:00,154.83,155.08,154.83,155.06,5105.0,154.83,155.08,154.83,155.06,5105.0
2019-09-23 10:30:00,155.07,155.38,155.06,155.11,7251.0,155.07,155.38,155.06,155.11,7251.0
2019-09-23 10:35:00,155.2,155.37,155.2,155.33,3300.0,155.2,155.37,155.2,155.33,3300.0
2019-09-23 10:40:00,155.34,155.45,155.28,155.28,4684.0,155.34,155.45,155.28,155.28,4684.0
2019-09-23 10:45:00,155.27,155.31,154.98,155.04,10644.0,155.27,155.31,154.98,155.04,10644.0
2019-09-23 10:50:00,155.11,155.17,154.9,155.01,3253.0,155.11,155.17,154.9,155.01,3253.0
2019-09-23 10:55:00,155.08,155.26,155.0,155.03,11290.0,155.08,155.26,155.0,155.03,11290.0
2019-09-23 11:00:00,155.02,155.42,155.02,155.38,3089.0,155.02,155.42,155.02,155.38,3089.0
2019-09-23 11:05:00,155.33,155.47,155.25,155.43,4084.0,155.33,155.47,155.25,155.43,4084.0
2019-09-23 11:10:00,155.47,155.79,155.42,155.55,8882.0,155.47,155.79,155.42,155.55,8882.0
2019-09-23 11:15:00,155.6,155.63,155.26,155.28,8035.0,155.6,155.63,155.26,155.28,8035.0
2019-09-23 11:20:00,155.39,155.43,155.22,155.43,4088.0,155.39,155.43,155.22,155.43,4088.0
2019-09-23 11:25:00,155.47,155.57,155.32,155.55,4103.0,155.47,155.57,155.32,155.55,4103.0
2019-09-23 11:30:00,155.6,155.84,155.59,155.63,4328.0,155.6,155.84,155.59,155.63,4328.0
2019-09-23 11:35:00,155.67,155.73,155.66,155.72,2500.0,155.67,155.73,155.66,155.72,2500.0
2019-09-23 11:40:00,155.75,155.77,155.65,155.77,6771.0,155.75,155.77,155.65,155.77,6771.0
2019-09-23 11:45:00,155.77,155.8,155.66,155.75,3500.0,155.77,155.8,155.66,155.75,3500.0
2019-09-23 11:50:00,155.76,155.78,155.64,155.7,4281.0,155.76,155.78,155.64,155.7,4281.0
2019-09-23 11:55:00,155.7,155.96,155.69,155.96,3703.0,155.7,155.96,155.69,155.96,3703.0
2019-09-23 12:00:00,155.99,156.04,155.87,155.93,4450.0,155.99,156.04,155.87,155.93,4450.0
2019-09-23 12:05:00,155.92,155.96,155.8,155.85,3701.0,155.92,155.96,155.8,155.85,3701.0
2019-09-23 12:10:00,155.85,155.96,155.85,155.93,4261.0,155.85,155.96,155.85,155.93,4261.0
2019-09-23 12:15:00,156.0,156.06,155.98,156.02,2900.0,156.0,156.06,155.98,156.02,2900.0
2019-09-23 12:20:00,156.0,156.06,155.87,156.04,3631.0,156.0,156.06,155.87,156.04,3631.0
2019-09-23 12:25:00,156.06,156.06,155.98,156.0,3601.0,156.06,156.06,155.98,156.0,3601.0
2019-09-23 12:30:00,155.96,156.06,155.95,156.05,6684.0,155.96,156.06,155.95,156.05,6684.0
2019-09-23 12:35:00,156.03,156.13,156.0,156.13,3165.0,156.03,156.13,156.0,156.13,3165.0
2019-09-23 12:40:00,156.11,156.18,156.07,156.17,6568.0,156.11,156.18,156.07,156.17,6568.0
2019-09-23 12:45:00,156.2,156.36,156.15,156.26,9763.0,156.2,156.36,156.15,156.26,9763.0
2019-09-23 12:50:00,156.3,156.3,156.14,156.16,17815.0,156.3,156.3,156.14,156.16,17815.0
2019-09-23 12:55:00,156.16,156.26,155.95,156.0,15748.0,156.16,156.26,155.95,156.0,15748.0
2019-09-23 13:00:00,156.08,156.08,155.9,156.0,5011.0,156.08,156.08,155.9,156.0,5011.0
2019-09-23 13:05:00,155.98,156.01,155.94,156.0,7895.0,155.98,156.01,155.94,156.0,7895.0
2019-09-23 13:10:00,156.0,156.04,155.96,156.02,4471.0,156.0,156.04,155.96,156.02,4471.0
2019-09-23 13:15:00,156.02,156.11,155.99,156.04,5371.0,156.02,156.11,155.99,156.04,5371.0
2019-09-23 13:20:00,156.09,156.25,156.09,156.22,8898.0,156.09,156.25,156.09,156.22,8898.0
2019-09-23 13:25:00,156.23,156.4,156.23,156.36,4131.0,156.23,156.4,156.23,156.36,4131.0
2019-09-23 13:30:00,156.38,156.42,156.29,156.35,3905.0,156.38,156.42,156.29,156.35,3905.0
2019-09-23 13:35:00,156.32,156.39,156.32,156.37,4780.0,156.32,156.39,156.32,156.37,4780.0
2019-09-23 13:40:00,156.38,156.4,156.24,156.32,5197.0,156.38,156.4,156.24,156.32,5197.0
2019-09-23 13:45:00,156.35,156.4,156.32,156.32,3529.0,156.35,156.4,156.32,156.32,3529.0
2019-09-23 13:50:00,156.33,156.38,156.24,156.37,6957.0,156.33,156.38,156.24,156.37,6957.0
2019-09-23 13:55:00,156.36,156.52,156.36,156.48,5520.0,156.36,156.52,156.36,156.48,5520.0
2019-09-23 14:00:00,156.5,156.64,156.5,156.64,7081.0,156.5,156.64,156.5,156.64,7081.0
2019-09-23 14:05:00,156.58,156.63,156.51,156.51,3400.0,156.58,156.63,156.51,156.51,3400.0
2019-09-23 14:10:00,156.51,156.65,156.51,156.56,7861.0,156.51,156.65,156.51,156.56,7861.0
2019-09-23 14:15:00,156.55,156.66,156.52,156.65,8948.0,156.55,156.66,156.52,156.65,8948.0
2019-09-23 14:20:00,156.65,156.7,156.61,156.68,9185.0,156.65,156.7,156.61,156.68,9185.0
2019-09-23 14:25:00,156.69,156.71,156.64,156.69,3649.0,156.69,156.71,156.64,156.69,3649.0
2019-09-23 14:30:00,156.69,156.71,156.55,156.63,6963.0,156.69,156.71,156.55,156.63,6963.0
2019-09-23 14:35:00,156.63,156.73,156.56,156.71,5603.0,156.63,156.73,156.56,156.71,5603.0
2019-09-23 14:40:00,156.74,156.95,156.74,156.87,9122.0,156.74,156.95,156.74,156.87,9122.0
2019-09-23 14:45:00,156.84,156.96,156.84,156.92,22853.0,156.84,156.96,156.84,156.92,22853.0
2019-09-23 14:50:00,156.95,156.95,156.79,156.88,7496.0,156.95,156.95,156.79,156.88,7496.0
2019-09-23 14:55:00,156.88,156.95,156.82,156.95,5842.0,156.88,156.95,156.82,156.95,5842.0
2019-09-23 15:00:00,156.93,156.98,156.89,156.94,5883.0,156.93,156.98,156.89,156.94,5883.0
2019-09-23 15:05:00,156.93,157.08,156.93,157.01,8840.0,156.93,157.08,156.93,157.01,8840.0
2019-09-23 15:10:00,157.02,157.03,156.93,156.94,4914.0,157.02,157.03,156.93,156.94,4914.0
2019-09-23 15:15:00,156.94,157.09,156.93,157.08,7346.0,156.94,157.09,156.93,157.08,7346.0
2019-09-23 15:20:00,157.07,157.15,157.03,157.05,20094.0,157.07,157.15,157.03,157.05,20094.0
2019-09-23 15:25:00,157.07,157.11,157.0,157.06,21458.0,157.07,157.11,157.0,157.06,21458.0
2019-09-23 15:30:00,157.07,157.07,156.97,157.03,21205.0,157.07,157.07,156.97,157.03,21205.0
2019-09-23 15:35:00,157.04,157.26,156.99,157.18,38142.0,157.04,157.26,156.99,157.18,38142.0
2019-09-23 15:40:00,157.19,157.34,157.17,157.31,27407.0,157.19,157.34,157.17,157.31,27407.0
2019-09-23 15:45:00,157.3,157.52,157.3,157.52,35825.0,157.3,157.52,157.3,157.52,35825.0
2019-09-23 15:50:00,157.51,157.58,157.48,157.52,84983.0,157.51,157.58,157.48,157.52,84983.0
2019-09-23 15:55:00,157.5,157.73,157.27,157.31,218761.0,157.5,157.73,157.27,157.31,218761.0
2019-09-24 09:30:00,157.81,158.08,157.32,157.38,20076.0,157.81,158.08,157.32,157.38,20076.0
2019-09-24 09:35:00,157.48,157.49,157.04,157.22,7657.0,157.48,157.49,157.04,157.22,7657.0
2019-09-24 09:40:00,157.24,157.72,157.18,157.71,17525.0,157.24,157.72,157.18,157.71,17525.0
2019-09-24 09:45:00,157.69,158.03,157.68,157.9,18260.0,157.69,158.03,157.68,157.9,18260.0
2019-09-24 09:50:00,157.9,157.98,157.61,157.89,10103.0,157.9,157.98,157.61,157.89,10103.0
2019-09-24 09:55:00,157.96,158.08,157.76,157.91,8499.0,157.96,158.08,157.76,157.91,8499.0
2019-09-24 10:00:00,157.86,157.95,157.77,157.91,8663.0,157.86,157.95,157.77,157.91,8663.0
2019-09-24 10:05:00,157.9,157.92,157.63,157.78,14124.0,157.9,157.92,157.63,157.78,14124.0
2019-09-24 10:10:00,157.68,158.14,157.67,158.02,11250.0,157.68,158.14,157.67,158.02,11250.0
2019-09-24 10:15:00,158.02,158.24,157.94,158.24,8831.0,158.02,158.24,157.94,158.24,8831.0
2019-09-24 10:20:00,158.2,158.25,157.54,157.54,8519.0,158.2,158.25,157.54,157.54,8519.0
2019-09-24 10:25:00,157.54,157.66,157.32,157.39,9166.0,157.54,157.66,157.32,157.39,9166.0
2019-09-24 10:30:00,157.36,157.57,157.35,157.57,15450.0,157.36,157.57,157.35,157.57,15450.0
2019-09-24 10:35:00,157.55,157.7,157.53,157.7,8868.0,157.55,157.7,157.53,157.7,8868.0
2019-09-24 10:40:00,157.77,157.83,157.54,157.75,8653.0,157.77,157.83,157.54,157.75,8653.0
2019-09-24 10:45:00,157.73,157.79,157.57,157.67,8185.0,157.73,157.79,157.57,157.67,8185.0
2019-09-24 10:50:00,157.71,157.78,157.42,157.52,9222.0,157.71,157.78,157.42,157.52,9222.0
2019-09-24 10:55:00,157.52,157.54,157.28,157.43,9187.0,157.52,157.54,157.28,157.43,9187.0
2019-09-24 11:00:00,157.45,157.47,157.15,157.17,10107.0,157.45,157.47,157.15,157.17,10107.0
2019-09-24 11:05:00,157.12,157.21,156.99,156.99,6908.0,157.12,157.21,156.99,156.99,6908.0
2019-09-24 11:10:00,157.0,157.01,156.86,156.95,9243.0,157.0,157.01,156.86,156.95,9243.0
2019-09-24 11:15:00,156.91,156.96,156.67,156.75,8879.0,156.91,156.96,156.67,156.75,8879.0
2019-09-24 11:20:00,156.76,156.87,156.75,156.78,8684.0,156.76,156.87,156.75,156.78,8684.0
2019-09-24 11:25:00,156.77,156.77,156.62,156.67,9357.0,156.77,156.77,156.62,156.67,9357.0
2019-09-24 11:30:00,156.63,156.63,156.19,156.29,8692.0,156.63,156.63,156.19,156.29,8692.0
2019-09-24 11:35:00,156.33,156.34,155.99,156.2,4490.0,156.33,156.34,155.99,156.2,4490.0
2019-09-24 11:40:00,156.13,156.22,155.75,155.75,8462.0,156.13,156.22,155.75,155.75,8462.0
2019-09-24 11:45:00,155.8,155.9,155.65,155.83,7754.0,155.8,155.9,155.65,155.83,7754.0
2019-09-24 11:50:00,155.81,155.82,155.58,155.62,16383.0,155.81,155.82,155.58,155.62,16383.0
2019-09-24 11:55:00,155.65,155.76,155.63,155.76,3900.0,155.65,155.76,155.63,155.76,3900.0
2019-09-24 12:00:00,155.73,155.97,155.68,155.95,12445.0,155.73,155.97,155.68,155.95,12445.0
2019-09-24 12:05:00,155.96,156.21,155.96,156.15,5951.0,155.96,156.21,155.96,156.15,5951.0
2019-09-24 12:10:00,156.15,156.34,156.11,156.33,7409.0,156.15,156.34,156.11,156.33,7409.0
2019-09-24 12:15:00,156.3,156.51,156.24,156.24,11920.0,156.3,156.51,156.24,156.24,11920.0
2019-09-24 12:20:00,156.27,156.34,155.59,155.63,10316.0,156.27,156.34,155.59,155.63,10316.0
2019-09-24 12:25:00,155.62,155.64,155.13,155.16,7104.0,155.62,155.64,155.13,155.16,7104.0
2019-09-24 12:30:00,155.16,155.38,155.16,155.34,12151.0,155.16,155.38,155.16,155.34,12151.0
2019-09-24 12:35:00,155.3,155.3,154.93,154.96,15502.0,155.3,155.3,154.93,154.96,15502.0
2019-09-24 12:40:00,155.04,155.06,154.92,155.05,5931.0,155.04,155.06,154.92,155.05,5931.0
2019-09-24 12:45:00,155.0,155.27,154.91,155.27,8890.0,155.0,155.27,154.91,155.27,8890.0
2019-09-24 12:50:00,155.28,155.32,154.79,154.85,13350.0,155.28,155.32,154.79,154.85,13350.0
2019-09-24 12:55:00,154.81,154.95,154.79,154.81,13257.0,154.81,154.95,154.79,154.81,13257.0
2019-09-24 13:00:00,154.79,155.09,154.74,155.0,6439.0,154.79,155.09,154.74,155.0,6439.0
2019-09-24 13:05:00,155.0,155.18,154.98,155.11,13168.0,155.0,155.18,154.98,155.11,13168.0
2019-09-24 13:10:00,155.08,155.17,154.85,154.87,12866.0,155.08,155.17,154.85,154.87,12866.0
2019-09-24 13:15:00,154.87,154.96,154.8,154.92,10656.0,154.87,154.96,154.8,154.92,10656.0
2019-09-24 13:20:00,154.88,155.0,154.86,155.0,33363.0,154.88,155.0,154.86,155.0,33363.0
2019-09-24 13:25:00,155.0,155.1,154.96,155.0,9749.0,155.0,155.1,154.96,155.0,9749.0
2019-09-24 13:30:00,155.0,155.34,155.0,155.27,8309.0,155.0,155.34,155.0,155.27,8309.0
2019-09-24 13:35:00,155.22,155.3,155.14,155.2,8431.0,155.22,155.3,155.14,155.2,8431.0
2019-09-24 13:40:00,155.2,155.24,155.07,155.19,8200.0,155.2,155.24,155.07,155.19,8200.0
2019-09-24 13:45:00,155.15,155.16,154.98,154.99,5753.0,155.15,155.16,154.98,154.99,5753.0
2019-09-24 13:50:00,155.02,155.07,154.95,154.99,18067.0,155.02,155.07,154.95,154.99,18067.0
2019-09-24 13:55:00,154.91,155.0,154.9,154.99,10548.0,154.91,155.0,154.9,154.99,10548.0
2019-09-24 14:00:00,154.98,155.08,154.94,155.0,31807.0,154.98,155.08,154.94,155.0,31807.0
2019-09-24 14:05:00,155.0,155.07,154.99,155.02,11839.0,155.0,155.07,154.99,155.02,11839.0
2019-09-24 14:10:00,155.04,155.79,154.96,155.71,14490.0,155.04,155.79,154.96,155.71,14490.0
2019-09-24 14:15:00,155.78,156.03,155.66,155.95,7453.0,155.78,156.03,155.66,155.95,7453.0
2019-09-24 14:20:00,156.0,156.1,155.88,155.99,9541.0,156.0,156.1,155.88,155.99,9541.0
2019-09-24 14:25:00,156.01,156.06,155.92,156.02,8764.0,156.01,156.06,155.92,156.02,8764.0
2019-09-24 14:30:00,156.02,156.05,155.92,155.96,10083.0,156.02,156.05,155.92,155.96,10083.0
2019-09-24 14:35:00,155.96,156.06,155.56,155.75,21096.0,155.96,156.06,155.56,155.75,21096.0
2019-09-24 14:40:00,155.77,155.78,155.54,155.55,10490.0,155.77,155.78,155.54,155.55,10490.0
2019-09-24 14:45:00,155.55,155.72,155.49,155.68,13927.0,155.55,155.72,155.49,155.68,13927.0
2019-09-24 14:50:00,155.65,155.75,155.51,155.58,10102.0,155.65,155.75,155.51,155.58,10102.0
2019-09-24 14:55:00,155.55,155.61,155.5,155.56,5613.0,155.55,155.61,155.5,155.56,5613.0
2019-09-24 15:00:00,155.58,155.61,155.49,155.5,18368.0,155.58,155.61,155.49,155.5,18368.0
2019-09-24 15:05:00,155.51,155.62,155.5,155.5,8101.0,155.51,155.62,155.5,155.5,8101.0
2019-09-24 15:10:00,155.44,155.63,155.4,155.52,13630.0,155.44,155.63,155.4,155.52,13630.0
2019-09-24 15:15:00,155.52,155.54,155.39,155.39,9405.0,155.52,155.54,155.39,155.39,9405.0
2019-09-24 15:20:00,155.38,155.48,155.06,155.06,30644.0,155.38,155.48,155.06,155.06,30644.0
2019-09-24 15:25:00,155.1,155.34,155.1,155.24,10863.0,155.1,155.34,155.1,155.24,10863.0
2019-09-24 15:30:00,155.21,155.21,154.71,154.74,9822.0,155.21,155.21,154.71,154.74,9822.0
2019-09-24 15:35:00,154.75,154.99,154.71,154.86,18682.0,154.75,154.99,154.71,154.86,18682.0
2019-09-24 15:40:00,154.84,155.0,154.84,154.94,13291.0,154.84,155.0,154.84,154.94,13291.0
2019-09-24 15:45:00,154.94,155.29,154.91,155.25,20479.0,154.94,155.29,154.91,155.25,20479.0
2019-09-24 15:50:00,155.27,155.27,154.86,155.13,30258.0,155.27,155.27,154.86,155.13,30258.0
2019-09-24 15:55:00,155.1,155.48,155.04,155.41,93846.0,155.1,155.48,155.04,155.41,93846.0
2019-09-25 09:30:00,154.93,155.07,154.05,154.45,9495.0,154.93,155.07,154.05,154.45,9495.0
2019-09-25 09:35:00,154.4,154.63,153.82,153.82,5326.0,154.4,154.63,153.82,153.82,5326.0
2019-09-25 09:40:00,153.72,154.01,153.58,153.6,4146.0,153.72,154.01,153.58,153.6,4146.0
2019-09-25 09:45:00,153.59,153.59,153.07,153.18,6236.0,153.59,153.59,153.07,153.18,6236.0
2019-09-25 09:50:00,153.17,153.56,153.16,153.56,7384.0,153.17,153.56,153.16,153.56,7384.0
2019-09-25 09:55:00,153.41,153.57,152.91,152.91,10945.0,153.41,153.57,152.91,152.91,10945.0
2019-09-25 10:00:00,152.97,153.02,152.02,152.34,47919.0,152.97,153.02,152.02,152.34,47919.0
2019-09-25 10:05:00,152.29,152.57,152.06,152.06,13983.0,152.29,152.57,152.06,152.06,13983.0
2019-09-25 10:10:00,151.94,152.15,151.2,151.39,11181.0,151.94,152.15,151.2,151.39,11181.0
2019-09-25 10:15:00,151.21,151.91,151.08,151.91,17551.0,151.21,151.91,151.08,151.91,17551.0
2019-09-25 10:20:00,151.85,151.85,151.2,151.2,10068.0,151.85,151.85,151.2,151.2,10068.0
2019-09-25 10:25:00,151.15,151.64,151.15,151.64,12417.0,151.15,151.64,151.15,151.64,12417.0
2019-09-25 10:30:00,151.61,152.22,151.57,152.22,18417.0,151.61,152.22,151.57,152.22,18417.0
2019-09-25 10:35:00,152.22,152.5,152.22,152.48,8784.0,152.22,152.5,152.22,152.48,8784.0
2019-09-25 10:40:00,152.54,152.59,152.21,152.44,9520.0,152.54,152.59,152.21,152.44,9520.0
2019-09-25 10:45:00,152.39,152.52,152.27,152.34,11882.0,152.39,152.52,152.27,152.34,11882.0
2019-09-25 10:50:00,152.33,152.94,152.19,152.78,10187.0,152.33,152.94,152.19,152.78,10187.0
2019-09-25 10:55:00,152.83,152.83,152.63,152.78,7935.0,152.83,152.83,152.63,152.78,7935.0
2019-09-25 11:00:00,152.78,153.06,152.78,152.99,5471.0,152.78,153.06,152.78,152.99,5471.0
2019-09-25 11:05:00,152.95,153.12,152.8,153.03,13193.0,152.95,153.12,152.8,153.03,13193.0
2019-09-25 11:10:00,153.03,153.13,152.91,153.01,10464.0,153.03,153.13,152.91,153.01,10464.0
2019-09-25 11:15:00,153.06,153.09,152.74,152.78,5476.0,153.06,153.09,152.74,152.78,5476.0
2019-09-25 11:20:00,152.82,153.18,152.82,153.12,24395.0,152.82,153.18,152.82,153.12,24395.0
2019-09-25 11:25:00,153.09,153.31,153.05,153.27,6549.0,153.09,153.31,153.05,153.27,6549.0
2019-09-25 11:30:00,153.28,153.46,153.24,153.45,8052.0,153.28,153.46,153.24,153.45,8052.0
2019-09-25 11:35:00,153.42,153.57,153.38,153.57,12019.0,153.42,153.57,153.38,153.57,12019.0
2019-09-25 11:40:00,153.58,153.62,153.29,153.29,10246.0,153.58,153.62,153.29,153.29,10246.0
2019-09-25 11:45:00,153.35,153.35,153.17,153.17,4669.0,153.35,153.35,153.17,153.17,4669.0
2019-09-25 11:50:00,153.14,153.32,153.1,153.32,6625.0,153.14,153.32,153.1,153.32,6625.0
2019-09-25 11:55:00,153.32,153.38,153.12,153.37,11905.0,153.32,153.38,153.12,153.37,11905.0
2019-09-25 12:00:00,153.38,153.6,153.29,153.6,6508.0,153.38,153.6,153.29,153.6,6508.0
2019-09-25 12:05:00,153.54,153.78,153.51,153.72,8825.0,153.54,153.78,153.51,153.72,8825.0
2019-09-25 12:10:00,153.71,153.71,153.41,153.41,13151.0,153.71,153.71,153.41,153.41,13151.0
2019-09-25 12:15:00,153.31,153.34,153.1,153.21,9467.0,153.31,153.34,153.1,153.21,9467.0
2019-09-25 12:20:00,153.25,153.34,153.09,153.22,23697.0,153.25,153.34,153.09,153.22,23697.0
2019-09-25 12:25:00,153.24,153.45,153.23,153.45,7612.0,153.24,153.45,153.23,153.45,7612.0
2019-09-25 12:30:00,153.48,153.64,153.48,153.64,4496.0,153.48,153.64,153.48,153.64,4496.0
2019-09-25 12:35:00,153.62,153.67,153.33,153.36,18731.0,153.62,153.67,153.33,153.36,18731.0
2019-09-25 12:40:00,153.37,153.57,153.27,153.5,12414.0,153.37,153.57,153.27,153.5,12414.0
2019-09-25 12:45:00,153.58,153.76,153.56,153.68,8738.0,153.58,153.76,153.56,153.68,8738.0
2019-09-25 12:50:00,153.64,153.64,153.48,153.54,13117.0,153.64,153.64,153.48,153.54,13117.0
2019-09-25 12:55:00,153.56,153.6,153.39,153.4,6640.0,153.56,153.6,153.39,153.4,6640.0
2019-09-25 13:00:00,153.45,153.6,153.26,153.58,6097.0,153.45,153.6,153.26,153.58,6097.0
2019-09-25 13:05:00,153.6,153.69,153.6,153.65,4767.0,153.6,153.69,153.6,153.65,4767.0
2019-09-25 13:10:00,153.67,153.8,153.67,153.72,6767.0,153.67,153.8,153.67,153.72,6767.0
2019-09-25 13:15:00,153.75,153.85,153.74,153.8,8168.0,153.75,153.85,153.74,153.8,8168.0
2019-09-25 13:20:00,153.77,153.79,153.69,153.78,4264.0,153.77,153.79,153.69,153.78,4264.0
2019-09-25 13:25:00,153.79,153.89,153.73,153.89,5234.0,153.79,153.89,153.73,153.89,5234.0
2019-09-25 13:30:00,153.83,153.92,153.78,153.84,9111.0,153.83,153.92,153.78,153.84,9111.0
2019-09-25 13:35:00,153.87,154.09,153.87,154.09,5516.0,153.87,154.09,153.87,154.09,5516.0
2019-09-25 13:40:00,154.06,154.12,153.92,153.96,8900.0,154.06,154.12,153.92,153.96,8900.0
2019-09-25 13:45:00,153.96,154.05,153.96,154.03,31482.0,153.96,154.05,153.96,154.03,31482.0
2019-09-25 13:50:00,154.04,154.13,153.91,154.13,13889.0,154.04,154.13,153.91,154.13,13889.0
2019-09-25 13:55:00,154.16,154.21,154.1,154.17,7136.0,154.16,154.21,154.1,154.17,7136.0
2019-09-25 14:00:00,154.17,154.38,154.17,154.3,7187.0,154.17,154.38,154.17,154.3,7187.0
2019-09-25 14:05:00,154.31,154.43,154.24,154.43,5454.0,154.31,154.43,154.24,154.43,5454.0
2019-09-25 14:10:00,154.39,154.54,154.33,154.33,10670.0,154.39,154.54,154.33,154.33,10670.0
2019-09-25 14:15:00,154.36,154.47,154.28,154.47,3692.0,154.36,154.47,154.28,154.47,3692.0
2019-09-25 14:20:00,154.51,154.64,154.4,154.53,38747.0,154.51,154.64,154.4,154.53,38747.0
2019-09-25 14:25:00,154.51,154.58,154.5,154.53,12391.0,154.51,154.58,154.5,154.53,12391.0
2019-09-25 14:30:00,154.52,154.6,154.5,154.56,5336.0,154.52,154.6,154.5,154.56,5336.0
2019-09-25 14:35:00,154.58,154.74,154.55,154.62,37652.0,154.58,154.74,154.55,154.62,37652.0
2019-09-25 14:40:00,154.63,154.84,154.63,154.82,3869.0,154.63,154.84,154.63,154.82,3869.0
2019-09-25 14:45:00,154.83,155.0,154.82,154.99,9705.0,154.83,155.0,154.82,154.99,9705.0
2019-09-25 14:50:00,154.99,155.09,154.95,154.98,14019.0,154.99,155.09,154.95,154.98,14019.0
2019-09-25 14:55:00,154.97,155.06,154.95,155.04,6770.0,154.97,155.06,154.95,155.04,6770.0
2019-09-25 15:00:00,155.04,155.08,154.99,155.08,12131.0,155.04,155.08,154.99,155.08,12131.0
2019-09-25 15:05:00,155.09,155.14,155.03,155.06,9942.0,155.09,155.14,155.03,155.06,9942.0
2019-09-25 15:10:00,155.04,155.11,155.02,155.05,7323.0,155.04,155.11,155.02,155.05,7323.0
2019-09-25 15:15:00,155.04,155.16,154.97,155.07,13110.0,155.04,155.16,154.97,155.07,13110.0
2019-09-25 15:20:00,155.05,155.08,155.0,155.02,9077.0,155.05,155.08,155.0,155.02,9077.0
2019-09-25 15:25:00,155.0,155.07,154.99,154.99,10880.0,155.0,155.07,154.99,154.99,10880.0
2019-09-25 15:30:00,155.01,155.11,154.98,155.1,12832.0,155.01,155.11,154.98,155.1,12832.0
2019-09-25 15:35:00,155.13,155.16,154.98,155.02,14401.0,155.13,155.16,154.98,155.02,14401.0
2019-09-25 15:40:00,155.01,155.06,154.91,154.92,13109.0,155.01,155.06,154.91,154.92,13109.0
2019-09-25 15:45:00,154.93,155.02,154.89,154.97,16180.0,154.93,155.02,154.89,154.97,16180.0
2019-09-25 15:50:00,154.98,155.03,154.73,154.75,22007.0,154.98,155.03,154.73,154.75,22007.0
2019-09-25 15:55:00,154.74,154.83,154.65,154.65,57478.0,154.74,154.83,154.65,154.65,57478.0
2019-09-26 09:30:00,155.07,155.07,153.62,154.12,10102.0,155.07,155.07,153.62,154.12,10102.0
2019-09-26 09:35:00,154.1,154.15,153.85,153.88,3832.0,154.1,154.15,153.85,153.88,3832.0
2019-09-26 09:40:00,153.79,154.11,153.79,153.99,2395.0,153.79,154.11,153.79,153.99,2395.0
2019-09-26 09:45:00,153.88,153.98,153.51,153.54,1173.0,153.88,153.98,153.51,153.54,1173.0
2019-09-26 09:50:00,153.4,153.54,153.09,153.22,6951.0,153.4,153.54,153.09,153.22,6951.0
2019-09-26 09:55:00,153.21,153.42,153.07,153.3,19686.0,153.21,153.42,153.07,153.3,19686.0
2019-09-26 10:00:00,153.26,153.72,153.24,153.72,6585.0,153.26,153.72,153.24,153.72,6585.0
2019-09-26 10:05:00,153.78,153.78,153.52,153.56,2132.0,153.78,153.78,153.52,153.56,2132.0
2019-09-26 10:10:00,153.61,153.68,153.27,153.62,13817.0,153.61,153.68,153.27,153.62,13817.0
2019-09-26 10:15:00,153.62,153.74,153.58,153.58,3933.0,153.62,153.74,153.58,153.58,3933.0
2019-09-26 10:20:00,153.59,153.71,153.51,153.67,8219.0,153.59,153.71,153.51,153.67,8219.0
2019-09-26 10:25:00,153.68,153.82,153.59,153.59,9552.0,153.68,153.82,153.59,153.59,9552.0
2019-09-26 10:30:00,153.65,153.73,153.57,153.72,4397.0,153.65,153.73,153.57,153.72,4397.0
2019-09-26 10:35:00,153.65,153.7,153.61,153.64,4310.0,153.65,153.7,153.61,153.64,4310.0
2019-09-26 10:40:00,153.66,153.68,153.58,153.66,3047.0,153.66,153.68,153.58,153.66,3047.0
2019-09-26 10:45:00,153.61,153.89,153.53,153.89,4896.0,153.61,153.89,153.53,153.89,4896.0
2019-09-26 10:50:00,153.81,154.13,153.7,154.13,21809.0,153.81,154.13,153.7,154.13,21809.0
2019-09-26 10:55:00,154.11,154.11,153.43,153.43,3812.0,154.11,154.11,153.43,153.43,3812.0
2019-09-26 11:00:00,153.33,153.33,152.97,153.1,4812.0,153.33,153.33,152.97,153.1,4812.0
2019-09-26 11:05:00,153.1,153.24,152.82,152.82,4259.0,153.1,153.24,152.82,152.82,4259.0
2019-09-26 11:10:00,152.81,153.19,152.81,153.04,19186.0,152.81,153.19,152.81,153.04,19186.0
2019-09-26 11:15:00,152.91,153.03,152.43,152.48,14665.0,152.91,153.03,152.43,152.48,14665.0
2019-09-26 11:20:00,152.5,152.62,152.38,152.38,12455.0,152.5,152.62,152.38,152.38,12455.0
2019-09-26 11:25:00,152.42,152.56,152.31,152.43,5674.0,152.42,152.56,152.31,152.43,5674.0
2019-09-26 11:30:00,152.49,152.53,152.25,152.3,7468.0,152.49,152.53,152.25,152.3,7468.0
2019-09-26 11:35:00,152.34,152.46,152.25,152.39,14502.0,152.34,152.46,152.25,152.39,14502.0
2019-09-26 11:40:00,152.35,152.35,151.98,152.03,2804.0,152.35,152.35,151.98,152.03,2804.0
2019-09-26 11:45:00,151.97,152.03,151.83,152.03,3600.0,151.97,152.03,151.83,152.03,3600.0
2019-09-26 11:50:00,152.05,152.05,151.71,151.75,3876.0,152.05,152.05,151.71,151.75,3876.0
2019-09-26 11:55:00,151.81,151.93,151.77,151.93,6497.0,151.81,151.93,151.77,151.93,6497.0
2019-09-26 12:00:00,151.96,152.09,151.77,152.02,7414.0,151.96,152.09,151.77,152.02,7414.0
2019-09-26 12:05:00,152.06,152.31,152.03,152.27,4300.0,152.06,152.31,152.03,152.27,4300.0
2019-09-26 12:10:00,152.25,152.25,152.08,152.08,11778.0,152.25,152.25,152.08,152.08,11778.0
2019-09-26 12:15:00,152.1,152.14,152.03,152.13,2667.0,152.1,152.14,152.03,152.13,2667.0
2019-09-26 12:20:00,152.18,152.31,152.18,152.31,3111.0,152.18,152.31,152.18,152.31,3111.0
2019-09-26 12:25:00,152.3,152.47,152.28,152.4,2223.0,152.3,152.47,152.28,152.4,2223.0
2019-09-26 12:30:00,152.44,152.45,152.3,152.32,3249.0,152.44,152.45,152.3,152.32,3249.0
2019-09-26 12:35:00,152.32,152.49,152.32,152.49,1602.0,152.32,152.49,152.32,152.49,1602.0
2019-09-26 12:40:00,152.46,152.46,152.23,152.23,2610.0,152.46,152.46,152.23,152.23,2610.0
2019-09-26 12:45:00,152.23,152.3,152.14,152.16,4811.0,152.23,152.3,152.14,152.16,4811.0
2019-09-26 12:50:00,152.13,152.21,151.88,151.92,1640.0,152.13,152.21,151.88,151.92,1640.0
2019-09-26 12:55:00,151.97,152.21,151.97,152.21,3214.0,151.97,152.21,151.97,152.21,3214.0
2019-09-26 13:00:00,152.22,152.27,152.15,152.27,2700.0,152.22,152.27,152.15,152.27,2700.0
2019-09-26 13:05:00,152.27,152.29,152.2,152.2,2962.0,152.27,152.29,152.2,152.2,2962.0
2019-09-26 13:10:00,152.21,152.21,151.98,151.99,4100.0,152.21,152.21,151.98,151.99,4100.0
2019-09-26 13:15:00,151.96,151.96,151.73,151.73,2335.0,151.96,151.96,151.73,151.73,2335.0
2019-09-26 13:20:00,151.72,151.73,151.52,151.62,10714.0,151.72,151.73,151.52,151.62,10714.0
2019-09-26 13:25:00,151.64,151.75,151.5,151.66,6824.0,151.64,151.75,151.5,151.66,6824.0
2019-09-26 13:30:00,151.66,151.79,151.63,151.64,4000.0,151.66,151.79,151.63,151.64,4000.0
2019-09-26 13:35:00,151.68,151.81,151.64,151.79,10816.0,151.68,151.81,151.64,151.79,10816.0
2019-09-26 13:40:00,151.72,151.81,151.63,151.66,4702.0,151.72,151.81,151.63,151.66,4702.0
2019-09-26 13:45:00,151.71,151.85,151.66,151.79,6305.0,151.71,151.85,151.66,151.79,6305.0
2019-09-26 13:50:00,151.82,151.85,151.66,151.81,4665.0,151.82,151.85,151.66,151.81,4665.0
2019-09-26 13:55:00,151.81,151.93,151.76,151.93,3357.0,151.81,151.93,151.76,151.93,3357.0
2019-09-26 14:00:00,151.96,152.08,151.82,151.85,4926.0,151.96,152.08,151.82,151.85,4926.0
2019-09-26 14:05:00,151.81,151.97,151.77,151.92,5338.0,151.81,151.97,151.77,151.92,5338.0
2019-09-26 14:10:00,151.92,152.01,151.9,151.95,2714.0,151.92,152.01,151.9,151.95,2714.0
2019-09-26 14:15:00,151.94,152.07,151.92,152.03,5057.0,151.94,152.07,151.92,152.03,5057.0
2019-09-26 14:20:00,152.03,152.25,152.02,152.25,5006.0,152.03,152.25,152.02,152.25,5006.0
2019-09-26 14:25:00,152.26,152.27,151.91,151.97,4865.0,152.26,152.27,151.91,151.97,4865.0
2019-09-26 14:30:00,151.97,152.06,151.92,151.94,3114.0,151.97,152.06,151.92,151.94,3114.0
2019-09-26 14:35:00,151.88,152.13,151.86,152.06,8305.0,151.88,152.13,151.86,152.06,8305.0
2019-09-26 14:40:00,152.09,152.17,152.07,152.14,3971.0,152.09,152.17,152.07,152.14,3971.0
2019-09-26 14:45:00,152.16,152.2,152.11,152.19,3013.0,152.16,152.2,152.11,152.19,3013.0
2019-09-26 14:50:00,152.19,152.19,152.08,152.1,5768.0,152.19,152.19,152.08,152.1,5768.0
2019-09-26 14:55:00,152.13,152.18,151.94,151.96,5821.0,152.13,152.18,151.94,151.96,5821.0
2019-09-26 15:00:00,151.98,152.19,151.97,152.16,7116.0,151.98,152.19,151.97,152.16,7116.0
2019-09-26 15:05:00,152.18,152.22,152.04,152.2,7139.0,152.18,152.22,152.04,152.2,7139.0
2019-09-26 15:10:00,152.19,152.34,152.16,152.28,7544.0,152.19,152.34,152.16,152.28,7544.0
2019-09-26 15:15:00,152.33,152.38,152.25,152.28,7614.0,152.33,152.38,152.25,152.28,7614.0
2019-09-26 15:20:00,152.28,152.3,152.12,152.17,10326.0,152.28,152.3,152.12,152.17,10326.0
2019-09-26 15:25:00,152.17,152.36,152.13,152.3,17071.0,152.17,152.36,152.13,152.3,17071.0
2019-09-26 15:30:00,152.3,152.33,152.08,152.31,13979.0,152.3,152.33,152.08,152.31,13979.0
2019-09-26 15:35:00,152.31,152.43,152.24,152.24,13021.0,152.31,152.43,152.24,152.24,13021.0
2019-09-26 15:40:00,152.19,152.25,151.96,151.99,15917.0,152.19,152.25,151.96,151.99,15917.0
2019-09-26 15:45:00,151.98,152.13,151.92,152.12,14645.0,151.98,152.13,151.92,152.12,14645.0
2019-09-26 15:50:00,152.15,152.15,151.91,152.02,30041.0,152.15,152.15,151.91,152.02,30041.0
2019-09-26 15:55:00,151.99,151.99,151.61,151.85,110647.0,151.99,151.99,151.61,151.85,110647.0
2019-09-27 09:30:00,152.47,154.43,152.24,153.28,7885.0,152.47,154.43,152.24,153.28,7885.0
2019-09-27 09:35:00,153.31,153.39,152.16,152.2,10605.0,153.31,153.39,152.16,152.2,10605.0
2019-09-27 09:40:00,152.11,152.17,151.45,151.5,4325.0,152.11,152.17,151.45,151.5,4325.0
2019-09-27 09:45:00,151.34,151.44,150.64,150.71,10361.0,151.34,151.44,150.64,150.71,10361.0
2019-09-27 09:50:00,150.8,150.92,150.26,150.38,4150.0,150.8,150.92,150.26,150.38,4150.0
2019-09-27 09:55:00,150.31,150.38,149.68,149.8,21410.0,150.31,150.38,149.68,149.8,21410.0
2019-09-27 10:00:00,149.76,149.8,149.41,149.58,17973.0,149.76,149.8,149.41,149.58,17973.0
2019-09-27 10:05:00,149.58,149.99,149.58,149.74,8743.0,149.58,149.99,149.58,149.74,8743.0
2019-09-27 10:10:00,149.74,149.81,149.37,149.73,13005.0,149.74,149.81,149.37,149.73,13005.0
2019-09-27 10:15:00,149.74,149.98,149.52,149.92,9064.0,149.74,149.98,149.52,149.92,9064.0
2019-09-27 10:20:00,149.98,150.0,149.61,149.65,34226.0,149.98,150.0,149.61,149.65,34226.0
2019-09-27 10:25:00,149.75,149.87,149.55,149.58,20369.0,149.75,149.87,149.55,149.58,20369.0
2019-09-27 10:30:00,149.54,149.88,149.28,149.74,64253.0,149.54,149.88,149.28,149.74,64253.0
2019-09-27 10:35:00,149.75,150.12,149.72,150.12,12812.0,149.75,150.12,149.72,150.12,12812.0
2019-09-27 10:40:00,150.2,150.2,149.85,150.16,11286.0,150.2,150.2,149.85,150.16,11286.0
2019-09-27 10:45:00,150.12,150.4,150.04,150.34,10569.0,150.12,150.4,150.04,150.34,10569.0
2019-09-27 10:50:00,150.34,150.37,150.02,150.37,32739.0,150.34,150.37,150.02,150.37,32739.0
2019-09-27 10:55:00,150.34,150.69,150.34,150.58,14447.0,150.34,150.69,150.34,150.58,14447.0
2019-09-27 11:00:00,150.52,150.61,150.38,150.38,10930.0,150.52,150.61,150.38,150.38,10930.0
2019-09-27 11:05:00,150.37,150.45,150.05,150.08,8533.0,150.37,150.45,150.05,150.08,8533.0
2019-09-27 11:10:00,150.09,150.1,149.9,150.0,5896.0,150.09,150.1,149.9,150.0,5896.0
2019-09-27 11:15:00,150.06,150.1,149.77,149.8,5720.0,150.06,150.1,149.77,149.8,5720.0
2019-09-27 11:20:00,149.73,149.86,149.49,149.49,7183.0,149.73,149.86,149.49,149.49,7183.0
2019-09-27 11:25:00,149.47,149.55,149.21,149.24,8009.0,149.47,149.55,149.21,149.24,8009.0
2019-09-27 11:30:00,149.28,149.3,148.86,149.0,10511.0,149.28,149.3,148.86,149.0,10511.0
2019-09-27 11:35:00,149.01,149.11,148.12,148.35,16159.0,149.01,149.11,148.12,148.35,16159.0
2019-09-27 11:40:00,148.51,148.98,148.33,148.6,4035.0,148.51,148.98,148.33,148.6,4035.0
2019-09-27 11:45:00,148.51,148.92,148.51,148.87,6400.0,148.51,148.92,148.51,148.87,6400.0
2019-09-27 11:50:00,148.77,148.92,148.54,148.54,4314.0,148.77,148.92,148.54,148.54,4314.0
2019-09-27 11:55:00,148.63,149.0,148.54,148.61,9137.0,148.63,149.0,148.54,148.61,9137.0
2019-09-27 12:00:00,148.69,148.79,148.44,148.51,6875.0,148.69,148.79,148.44,148.51,6875.0
2019-09-27 12:05:00,148.51,148.59,148.31,148.48,3994.0,148.51,148.59,148.31,148.48,3994.0
2019-09-27 12:10:00,148.52,148.55,148.32,148.46,4512.0,148.52,148.55,148.32,148.46,4512.0
2019-09-27 12:15:00,148.43,148.5,148.14,148.4,11029.0,148.43,148.5,148.14,148.4,11029.0
2019-09-27 12:20:00,148.42,148.54,148.33,148.42,11602.0,148.42,148.54,148.33,148.42,11602.0
2019-09-27 12:25:00,148.42,148.7,148.41,148.7,4500.0,148.42,148.7,148.41,148.7,4500.0
2019-09-27 12:30:00,148.63,148.63,148.22,148.33,2800.0,148.63,148.63,148.22,148.33,2800.0
2019-09-27 12:35:00,148.32,148.37,148.19,148.2,4452.0,148.32,148.37,148.19,148.2,4452.0
2019-09-27 12:40:00,148.21,148.29,147.84,147.84,6358.0,148.21,148.29,147.84,147.84,6358.0
2019-09-27 12:45:00,147.86,147.92,147.4,147.4,11250.0,147.86,147.92,147.4,147.4,11250.0
2019-09-27 12:50:00,147.4,147.57,147.23,147.48,6215.0,147.4,147.57,147.23,147.48,6215.0
2019-09-27 12:55:00,147.5,147.56,147.12,147.12,6276.0,147.5,147.56,147.12,147.12,6276.0
2019-09-27 13:00:00,147.18,147.46,147.13,147.4,14119.0,147.18,147.46,147.13,147.4,14119.0
2019-09-27 13:05:00,147.42,147.52,147.33,147.33,6175.0,147.42,147.52,147.33,147.33,6175.0
2019-09-27 13:10:00,147.42,147.43,147.23,147.36,10081.0,147.42,147.43,147.23,147.36,10081.0
2019-09-27 13:15:00,147.36,147.36,146.94,146.94,8647.0,147.36,147.36,146.94,146.94,8647.0
2019-09-27 13:20:00,147.04,147.07,146.66,146.76,19071.0,147.04,147.07,146.66,146.76,19071.0
2019-09-27 13:25:00,146.74,146.99,146.68,146.83,6595.0,146.74,146.99,146.68,146.83,6595.0
2019-09-27 13:30:00,146.84,146.9,146.73,146.83,8691.0,146.84,146.9,146.73,146.83,8691.0
2019-09-27 13:35:00,146.8,146.85,146.75,146.78,3300.0,146.8,146.85,146.75,146.78,3300.0
2019-09-27 13:40:00,146.8,146.96,146.8,146.89,6625.0,146.8,146.96,146.8,146.89,6625.0
2019-09-27 13:45:00,146.86,146.89,146.78,146.85,7185.0,146.86,146.89,146.78,146.85,7185.0
2019-09-27 13:50:00,146.84,146.92,146.72,146.87,9474.0,146.84,146.92,146.72,146.87,9474.0
2019-09-27 13:55:00,146.9,147.15,146.9,147.05,9578.0,146.9,147.15,146.9,147.05,9578.0
2019-09-27 14:00:00,147.07,147.09,146.98,147.05,7999.0,147.07,147.09,146.98,147.05,7999.0
2019-09-27 14:05:00,147.04,147.06,146.82,146.83,7715.0,147.04,147.06,146.82,146.83,7715.0
2019-09-27 14:10:00,146.86,147.02,146.84,147.02,28399.0,146.86,147.02,146.84,147.02,28399.0
2019-09-27 14:15:00,147.09,147.12,146.84,146.84,9376.0,147.09,147.12,146.84,146.84,9376.0
2019-09-27 14:20:00,146.8,147.02,146.78,147.01,14869.0,146.8,147.02,146.78,147.01,14869.0
2019-09-27 14:25:00,147.02,147.06,146.9,146.93,7834.0,147.02,147.06,146.9,146.93,7834.0
2019-09-27 14:30:00,146.94,147.09,146.93,147.03,5883.0,146.94,147.09,146.93,147.03,5883.0
2019-09-27 14:35:00,147.03,147.03,146.85,146.9,18503.0,147.03,147.03,146.85,146.9,18503.0
2019-09-27 14:40:00,146.94,147.14,146.91,146.91,5800.0,146.94,147.14,146.91,146.91,5800.0
2019-09-27 14:45:00,146.93,147.16,146.91,147.07,6920.0,146.93,147.16,146.91,147.07,6920.0
2019-09-27 14:50:00,147.06,147.22,147.06,147.22,20245.0,147.06,147.22,147.06,147.22,20245.0
2019-09-27 14:55:00,147.24,147.46,147.22,147.46,9101.0,147.24,147.46,147.22,147.46,9101.0
2019-09-27 15:00:00,147.5,147.83,147.5,147.81,7927.0,147.5,147.83,147.5,147.81,7927.0
2019-09-27 15:05:00,147.8,147.9,147.56,147.6,8600.0,147.8,147.9,147.56,147.6,8600.0
2019-09-27 15:10:00,147.61,147.7,147.46,147.47,16779.0,147.61,147.7,147.46,147.47,16779.0
2019-09-27 15:15:00,147.48,147.91,147.48,147.82,6646.0,147.48,147.91,147.48,147.82,6646.0
2019-09-27 15:20:00,147.79,147.9,147.79,147.87,6193.0,147.79,147.9,147.79,147.87,6193.0
2019-09-27 15:25:00,147.83,147.96,147.83,147.95,38087.0,147.83,147.96,147.83,147.95,38087.0
2019-09-27 15:30:00,147.92,148.21,147.86,148.19,24179.0,147.92,148.21,147.86,148.19,24179.0
2019-09-27 15:35:00,148.19,148.36,148.02,148.11,23060.0,148.19,148.36,148.02,148.11,23060.0
2019-09-27 15:40:00,148.14,148.17,147.93,147.97,13232.0,148.14,148.17,147.93,147.97,13232.0
2019-09-27 15:45:00,147.99,148.02,147.93,147.96,10660.0,147.99,148.02,147.93,147.96,10660.0
2019-09-27 15:50:00,147.97,148.19,147.78,147.89,34567.0,147.97,148.19,147.78,147.89,34567.0
2019-09-27 15:55:00,147.84,148.23,147.65,148.2,80000.0,147.84,148.23,147.65,148.2,80000.0
2019-09-30 09:30:00,148.1,148.5,147.16,148.06,61359.0,148.1,148.5,147.16,148.06,61359.0
2019-09-30 09:35:00,147.89,149.01,147.85,148.46,2935.0,147.89,149.01,147.85,148.46,2935.0
2019-09-30 09:40:00,148.47,148.65,147.99,148.32,3800.0,148.47,148.65,147.99,148.32,3800.0
2019-09-30 09:45:00,148.49,148.64,147.78,148.24,40615.0,148.49,148.64,147.78,148.24,40615.0
2019-09-30 09:50:00,148.32,148.8,148.2,148.73,5698.0,148.32,148.8,148.2,148.73,5698.0
2019-09-30 09:55:00,148.72,148.81,148.55,148.78,2948.0,148.72,148.81,148.55,148.78,2948.0
2019-09-30 10:00:00,148.66,148.87,148.58,148.86,3001.0,148.66,148.87,148.58,148.86,3001.0
2019-09-30 10:05:00,148.95,148.95,148.73,148.76,3518.0,148.95,148.95,148.73,148.76,3518.0
2019-09-30 10:10:00,148.74,149.07,148.67,149.07,2000.0,148.74,149.07,148.67,149.07,2000.0
2019-09-30 10:15:00,149.17,149.24,149.11,149.13,1200.0,149.17,149.24,149.11,149.13,1200.0
2019-09-30 10:20:00,148.67,148.67,148.5,148.5,1440.0,148.67,148.67,148.5,148.5,1440.0
2019-09-30 10:25:00,148.5,148.6,148.48,148.55,5012.0,148.5,148.6,148.48,148.55,5012.0
2019-09-30 10:30:00,148.52,148.89,148.51,148.81,9566.0,148.52,148.89,148.51,148.81,9566.0
2019-09-30 10:35:00,148.87,149.0,148.73,148.74,5311.0,148.87,149.0,148.73,148.74,5311.0
2019-09-30 10:40:00,148.66,148.79,148.64,148.65,3600.0,148.66,148.79,148.64,148.65,3600.0
2019-09-30 10:45:00,148.54,148.75,148.5,148.75,4439.0,148.54,148.75,148.5,148.75,4439.0
2019-09-30 10:50:00,148.78,148.86,148.5,148.67,10254.0,148.78,148.86,148.5,148.67,10254.0
2019-09-30 10:55:00,148.72,148.83,148.72,148.81,3420.0,148.72,148.83,148.72,148.81,3420.0
2019-09-30 11:00:00,148.75,148.87,148.61,148.61,2981.0,148.75,148.87,148.61,148.61,2981.0
2019-09-30 11:05:00,148.58,148.76,148.58,148.75,3725.0,148.58,148.76,148.58,148.75,3725.0
2019-09-30 11:10:00,148.8,148.81,148.63,148.66,6864.0,148.8,148.81,148.63,148.66,6864.0
2019-09-30 11:15:00,148.73,148.99,148.68,148.68,5299.0,148.73,148.99,148.68,148.68,5299.0
2019-09-30 11:20:00,148.75,148.8,148.61,148.67,2855.0,148.75,148.8,148.61,148.67,2855.0
2019-09-30 11:25:00,148.67,148.82,148.55,148.73,4805.0,148.67,148.82,148.55,148.73,4805.0
2019-09-30 11:30:00,148.87,148.95,148.73,148.87,8416.0,148.87,148.95,148.73,148.87,8416.0
2019-09-30 11:35:00,148.78,148.97,148.75,148.83,5284.0,148.78,148.97,148.75,148.83,5284.0
2019-09-30 11:40:00,148.77,149.08,148.77,149.08,10744.0,148.77,149.08,148.77,149.08,10744.0
2019-09-30 11:45:00,148.94,149.13,148.94,149.08,7443.0,148.94,149.13,148.94,149.08,7443.0
2019-09-30 11:50:00,149.13,149.13,149.0,149.1,3405.0,149.13,149.13,149.0,149.1,3405.0
2019-09-30 11:55:00,149.05,149.29,149.05,149.24,5625.0,149.05,149.29,149.05,149.24,5625.0
2019-09-30 12:00:00,149.29,149.43,149.19,149.21,2700.0,149.29,149.43,149.19,149.21,2700.0
2019-09-30 12:05:00,149.2,149.23,149.12,149.19,4200.0,149.2,149.23,149.12,149.19,4200.0
2019-09-30 12:10:00,149.2,149.37,149.17,149.31,3900.0,149.2,149.37,149.17,149.31,3900.0
2019-09-30 12:15:00,149.26,149.29,149.24,149.26,1600.0,149.26,149.29,149.24,149.26,1600.0
2019-09-30 12:20:00,149.32,149.33,149.18,149.24,4129.0,149.32,149.33,149.18,149.24,4129.0
2019-09-30 12:25:00,149.35,149.42,149.25,149.34,4266.0,149.35,149.42,149.25,149.34,4266.0
2019-09-30 12:30:00,149.33,149.35,149.27,149.28,1400.0,149.33,149.35,149.27,149.28,1400.0
2019-09-30 12:35:00,149.24,149.43,149.24,149.43,3362.0,149.24,149.43,149.24,149.43,3362.0
2019-09-30 12:40:00,149.45,149.47,149.4,149.42,2989.0,149.45,149.47,149.4,149.42,2989.0
2019-09-30 12:45:00,149.42,149.44,149.29,149.29,3490.0,149.42,149.44,149.29,149.29,3490.0
2019-09-30 12:50:00,149.31,149.33,149.24,149.24,2601.0,149.31,149.33,149.24,149.24,2601.0
2019-09-30 12:55:00,149.21,149.27,149.17,149.21,3500.0,149.21,149.27,149.17,149.21,3500.0
2019-09-30 13:00:00,149.24,149.29,149.2,149.24,3122.0,149.24,149.29,149.2,149.24,3122.0
2019-09-30 13:05:00,149.24,149.27,149.2,149.27,2734.0,149.24,149.27,149.2,149.27,2734.0
2019-09-30 13:10:00,149.32,149.37,149.32,149.33,3230.0,149.32,149.37,149.32,149.33,3230.0
2019-09-30 13:15:00,149.4,149.54,149.38,149.46,13688.0,149.4,149.54,149.38,149.46,13688.0
2019-09-30 13:20:00,149.45,149.48,149.39,149.39,6306.0,149.45,149.48,149.39,149.39,6306.0
2019-09-30 13:25:00,149.4,149.4,149.29,149.35,3614.0,149.4,149.4,149.29,149.35,3614.0
2019-09-30 13:30:00,149.36,149.6,149.32,149.55,8468.0,149.36,149.6,149.32,149.55,8468.0
2019-09-30 13:35:00,149.49,149.71,149.43,149.71,3615.0,149.49,149.71,149.43,149.71,3615.0
2019-09-30 13:40:00,149.76,149.82,149.69,149.78,8048.0,149.76,149.82,149.69,149.78,8048.0
2019-09-30 13:45:00,149.74,149.82,149.7,149.77,3988.0,149.74,149.82,149.7,149.77,3988.0
2019-09-30 13:50:00,149.77,149.9,149.77,149.83,7443.0,149.77,149.9,149.77,149.83,7443.0
2019-09-30 13:55:00,149.84,149.94,149.77,149.93,7300.0,149.84,149.94,149.77,149.93,7300.0
2019-09-30 14:00:00,149.95,149.98,149.81,149.95,10006.0,149.95,149.98,149.81,149.95,10006.0
2019-09-30 14:05:00,149.95,149.98,149.83,149.87,3594.0,149.95,149.98,149.83,149.87,3594.0
2019-09-30 14:10:00,149.83,150.12,149.79,150.12,11184.0,149.83,150.12,149.79,150.12,11184.0
2019-09-30 14:15:00,150.12,150.25,150.05,150.07,5600.0,150.12,150.25,150.05,150.07,5600.0
2019-09-30 14:20:00,150.08,150.09,149.93,149.93,3103.0,150.08,150.09,149.93,149.93,3103.0
2019-09-30 14:25:00,149.88,149.95,149.81,149.94,7829.0,149.88,149.95,149.81,149.94,7829.0
2019-09-30 14:30:00,149.93,149.93,149.78,149.89,7338.0,149.93,149.93,149.78,149.89,7338.0
2019-09-30 14:35:00,149.92,149.92,149.79,149.82,7834.0,149.92,149.92,149.79,149.82,7834.0
2019-09-30 14:40:00,149.81,149.88,149.81,149.88,2510.0,149.81,149.88,149.81,149.88,2510.0
2019-09-30 14:45:00,149.83,149.83,149.63,149.68,4422.0,149.83,149.83,149.63,149.68,4422.0
2019-09-30 14:50:00,149.68,149.73,149.59,149.69,7363.0,149.68,149.73,149.59,149.69,7363.0
2019-09-30 14:55:00,149.68,149.82,149.58,149.59,3025.0,149.68,149.82,149.58,149.59,3025.0
2019-09-30 15:00:00,149.58,149.69,149.56,149.56,16430.0,149.58,149.69,149.56,149.56,16430.0
2019-09-30 15:05:00,149.57,149.65,149.53,149.56,5388.0,149.57,149.65,149.53,149.56,5388.0
2019-09-30 15:10:00,149.59,149.76,149.56,149.59,17500.0,149.59,149.76,149.56,149.59,17500.0
2019-09-30 15:15:00,149.6,149.72,149.6,149.72,5658.0,149.6,149.72,149.6,149.72,5658.0
2019-09-30 15:20:00,149.76,149.82,149.68,149.82,7490.0,149.76,149.82,149.68,149.82,7490.0
2019-09-30 15:25:00,149.81,149.85,149.69,149.75,9498.0,149.81,149.85,149.69,149.75,9498.0
2019-09-30 15:30:00,149.76,149.78,149.61,149.62,18334.0,149.76,149.78,149.61,149.62,18334.0
2019-09-30 15:35:00,149.63,149.63,149.47,149.47,20629.0,149.63,149.63,149.47,149.47,20629.0
2019-09-30 15:40:00,149.47,149.48,149.41,149.46,9648.0,149.47,149.48,149.41,149.46,9648.0
2019-09-30 15:45:00,149.46,149.56,149.31,149.39,14610.0,149.46,149.56,149.31,149.39,14610.0
2019-09-30 15:50:00,149.37,149.57,149.33,149.33,32567.0,149.37,149.57,149.33,149.33,32567.0
2019-09-30 15:55:00,149.26,149.54,149.17,149.39,55585.0,149.26,149.54,149.17,149.39,55585.0
2019-10-01 09:30:00,149.87,149.87,149.33,149.44,14557.0,149.87,149.87,149.33,149.44,14557.0
2019-10-01 09:35:00,149.44,149.53,149.09,149.44,5000.0,149.44,149.53,149.09,149.44,5000.0
2019-10-01 09:40:00,149.38,150.58,149.25,150.58,4723.0,149.38,150.58,149.25,150.58,4723.0
2019-10-01 09:45:00,150.4,151.09,150.07,150.07,9628.0,150.4,151.09,150.07,150.07,9628.0
2019-10-01 09:50:00,150.11,150.28,149.75,149.75,18640.0,150.11,150.28,149.75,149.75,18640.0
2019-10-01 09:55:00,149.78,149.98,149.48,149.49,26719.0,149.78,149.98,149.48,149.49,26719.0
2019-10-01 10:00:00,149.48,149.48,148.66,149.03,25195.0,149.48,149.48,148.66,149.03,25195.0
2019-10-01 10:05:00,148.89,149.27,148.69,148.71,19780.0,148.89,149.27,148.69,148.71,19780.0
2019-10-01 10:10:00,148.76,148.97,148.5,148.5,43322.0,148.76,148.97,148.5,148.5,43322.0
2019-10-01 10:15:00,148.51,148.72,148.5,148.64,11107.0,148.51,148.72,148.5,148.64,11107.0
2019-10-01 10:20:00,148.57,148.57,147.8,148.09,11775.0,148.57,148.57,147.8,148.09,11775.0
2019-10-01 10:25:00,148.08,148.34,147.86,148.34,21273.0,148.08,148.34,147.86,148.34,21273.0
2019-10-01 10:30:00,148.38,148.38,148.1,148.31,11422.0,148.38,148.38,148.1,148.31,11422.0
2019-10-01 10:35:00,148.27,148.5,148.16,148.45,6157.0,148.27,148.5,148.16,148.45,6157.0
2019-10-01 10:40:00,148.5,148.55,148.36,148.44,9271.0,148.5,148.55,148.36,148.44,9271.0
2019-10-01 10:45:00,148.53,148.59,148.46,148.47,5642.0,148.53,148.59,148.46,148.47,5642.0
2019-10-01 10:50:00,148.5,148.75,148.4,148.71,7154.0,148.5,148.75,148.4,148.71,7154.0
2019-10-01 10:55:00,148.69,148.72,148.33,148.4,4120.0,148.69,148.72,148.33,148.4,4120.0
2019-10-01 11:00:00,148.37,148.37,147.93,148.05,10189.0,148.37,148.37,147.93,148.05,10189.0
2019-10-01 11:05:00,148.1,148.13,147.84,148.05,4700.0,148.1,148.13,147.84,148.05,4700.0
2019-10-01 11:10:00,148.04,148.05,147.79,147.81,19102.0,148.04,148.05,147.79,147.81,19102.0
2019-10-01 11:15:00,147.79,147.79,147.37,147.44,7566.0,147.79,147.79,147.37,147.44,7566.0
2019-10-01 11:20:00,147.42,147.49,147.31,147.4,7900.0,147.42,147.49,147.31,147.4,7900.0
2019-10-01 11:25:00,147.39,147.57,147.26,147.41,11375.0,147.39,147.57,147.26,147.41,11375.0
2019-10-01 11:30:00,147.46,147.46,147.22,147.22,2600.0,147.46,147.46,147.22,147.22,2600.0
2019-10-01 11:35:00,147.3,147.32,147.14,147.15,8543.0,147.3,147.32,147.14,147.15,8543.0
2019-10-01 11:40:00,147.24,147.3,146.86,146.93,7183.0,147.24,147.3,146.86,146.93,7183.0
2019-10-01 11:45:00,146.92,146.99,146.6,146.62,19146.0,146.92,146.99,146.6,146.62,19146.0
2019-10-01 11:50:00,146.67,146.82,146.58,146.6,11299.0,146.67,146.82,146.58,146.6,11299.0
2019-10-01 11:55:00,146.65,146.65,146.44,146.54,8506.0,146.65,146.65,146.44,146.54,8506.0
2019-10-01 12:00:00,146.54,146.61,146.37,146.42,12663.0,146.54,146.61,146.37,146.42,12663.0
2019-10-01 12:05:00,146.37,146.45,146.17,146.17,10819.0,146.37,146.45,146.17,146.17,10819.0
2019-10-01 12:10:00,146.16,146.16,145.75,145.75,6747.0,146.16,146.16,145.75,145.75,6747.0
2019-10-01 12:15:00,145.77,146.28,145.76,146.25,7953.0,145.77,146.28,145.76,146.25,7953.0
2019-10-01 12:20:00,146.23,146.25,145.97,146.0,23872.0,146.23,146.25,145.97,146.0,23872.0
2019-10-01 12:25:00,145.99,146.25,145.96,146.0,2817.0,145.99,146.25,145.96,146.0,2817.0
2019-10-01 12:30:00,145.96,146.06,145.91,145.95,4001.0,145.96,146.06,145.91,145.95,4001.0
2019-10-01 12:35:00,145.98,146.14,145.9,145.9,2774.0,145.98,146.14,145.9,145.9,2774.0
2019-10-01 12:40:00,145.95,146.16,145.95,146.1,3310.0,145.95,146.16,145.95,146.1,3310.0
2019-10-01 12:45:00,146.13,146.13,145.82,145.82,2643.0,146.13,146.13,145.82,145.82,2643.0
2019-10-01 12:50:00,145.86,145.96,145.78,145.84,35861.0,145.86,145.96,145.78,145.84,35861.0
2019-10-01 12:55:00,145.86,146.08,145.83,145.96,14995.0,145.86,146.08,145.83,145.96,14995.0
2019-10-01 13:00:00,145.93,146.13,145.93,146.13,12616.0,145.93,146.13,145.93,146.13,12616.0
2019-10-01 13:05:00,146.11,146.34,146.05,146.3,39487.0,146.11,146.34,146.05,146.3,39487.0
2019-10-01 13:10:00,146.28,146.37,145.63,145.8,10057.0,146.28,146.37,145.63,145.8,10057.0
2019-10-01 13:15:00,145.69,145.79,145.67,145.72,13289.0,145.69,145.79,145.67,145.72,13289.0
2019-10-01 13:20:00,145.71,145.73,145.19,145.23,13198.0,145.71,145.73,145.19,145.23,13198.0
2019-10-01 13:25:00,145.29,145.34,145.14,145.14,3537.0,145.29,145.34,145.14,145.14,3537.0
2019-10-01 13:30:00,145.21,145.21,144.74,144.82,15146.0,145.21,145.21,144.74,144.82,15146.0
2019-10-01 13:35:00,144.86,144.99,144.82,144.92,3220.0,144.86,144.99,144.82,144.92,3220.0
2019-10-01 13:40:00,144.87,144.94,144.84,144.92,3308.0,144.87,144.94,144.84,144.92,3308.0
2019-10-01 13:45:00,144.9,144.92,144.71,144.9,4101.0,144.9,144.92,144.71,144.9,4101.0
2019-10-01 13:50:00,144.88,145.1,144.86,144.94,7865.0,144.88,145.1,144.86,144.94,7865.0
2019-10-01 13:55:00,144.9,144.97,144.78,144.78,6754.0,144.9,144.97,144.78,144.78,6754.0
2019-10-01 14:00:00,144.76,144.77,144.57,144.58,9252.0,144.76,144.77,144.57,144.58,9252.0
2019-10-01 14:05:00,144.56,144.56,144.17,144.2,23724.0,144.56,144.56,144.17,144.2,23724.0
2019-10-01 14:10:00,144.21,144.24,143.95,144.2,27968.0,144.21,144.24,143.95,144.2,27968.0
2019-10-01 14:15:00,144.22,144.25,143.94,143.98,5977.0,144.22,144.25,143.94,143.98,5977.0
2019-10-01 14:20:00,144.01,144.25,143.92,144.25,9656.0,144.01,144.25,143.92,144.25,9656.0
2019-10-01 14:25:00,144.25,144.29,143.92,143.93,15166.0,144.25,144.29,143.92,143.93,15166.0
2019-10-01 14:30:00,143.95,144.48,143.92,144.48,13896.0,143.95,144.48,143.92,144.48,13896.0
2019-10-01 14:35:00,144.48,145.07,144.4,145.02,18198.0,144.48,145.07,144.4,145.02,18198.0
2019-10-01 14:40:00,145.06,145.27,144.98,145.01,19384.0,145.06,145.27,144.98,145.01,19384.0
2019-10-01 14:45:00,145.03,145.04,144.58,144.69,8389.0,145.03,145.04,144.58,144.69,8389.0
2019-10-01 14:50:00,144.69,144.71,144.52,144.54,22803.0,144.69,144.71,144.52,144.54,22803.0
2019-10-01 14:55:00,144.55,144.73,144.42,144.53,15849.0,144.55,144.73,144.42,144.53,15849.0
2019-10-01 15:00:00,144.5,144.7,144.47,144.65,6937.0,144.5,144.7,144.47,144.65,6937.0
2019-10-01 15:05:00,144.68,144.86,144.57,144.82,3702.0,144.68,144.86,144.57,144.82,3702.0
2019-10-01 15:10:00,144.79,144.79,144.55,144.62,8482.0,144.79,144.79,144.55,144.62,8482.0
2019-10-01 15:15:00,144.62,144.79,144.6,144.76,6318.0,144.62,144.79,144.6,144.76,6318.0
2019-10-01 15:20:00,144.77,145.01,144.74,144.93,19109.0,144.77,145.01,144.74,144.93,19109.0
2019-10-01 15:25:00,144.93,145.04,144.92,144.95,7774.0,144.93,145.04,144.92,144.95,7774.0
2019-10-01 15:30:00,144.95,145.04,144.91,145.04,7733.0,144.95,145.04,144.91,145.04,7733.0
2019-10-01 15:35:00,145.0,145.03,144.82,144.86,11438.0,145.0,145.03,144.82,144.86,11438.0
2019-10-01 15:40:00,144.86,144.91,144.69,144.88,10480.0,144.86,144.91,144.69,144.88,10480.0
2019-10-01 15:45:00,144.89,144.95,144.8,144.86,14459.0,144.89,144.95,144.8,144.86,14459.0
2019-10-01 15:50:00,144.87,145.0,144.81,144.94,27010.0,144.87,145.0,144.81,144.94,27010.0
2019-10-01 15:55:00,144.92,145.13,144.89,145.01,82437.0,144.92,145.13,144.89,145.01,82437.0
2019-10-02 09:30:00,143.79,144.33,143.02,143.18,31384.0,143.79,144.33,143.02,143.18,31384.0
2019-10-02 09:35:00,143.18,143.43,142.84,142.84,55255.0,143.18,143.43,142.84,142.84,55255.0
2019-10-02 09:40:00,143.0,143.1,142.89,142.96,7315.0,143.0,143.1,142.89,142.96,7315.0
2019-10-02 09:45:00,142.96,142.98,142.36,142.38,55089.0,142.96,142.98,142.36,142.38,55089.0
2019-10-02 09:50:00,142.37,142.4,141.72,141.89,22288.0,142.37,142.4,141.72,141.89,22288.0
2019-10-02 09:55:00,141.89,142.06,141.72,141.91,13425.0,141.89,142.06,141.72,141.91,13425.0
2019-10-02 10:00:00,141.89,142.08,141.37,142.0,28693.0,141.89,142.08,141.37,142.0,28693.0
2019-10-02 10:05:00,141.98,142.15,141.9,142.08,44357.0,141.98,142.15,141.9,142.08,44357.0
2019-10-02 10:10:00,142.07,142.39,142.05,142.39,9500.0,142.07,142.39,142.05,142.39,9500.0
2019-10-02 10:15:00,142.41,142.46,142.25,142.25,10446.0,142.41,142.46,142.25,142.25,10446.0
2019-10-02 10:20:00,142.26,142.3,141.99,142.13,14438.0,142.26,142.3,141.99,142.13,14438.0
2019-10-02 10:25:00,142.1,142.45,142.07,142.42,19038.0,142.1,142.45,142.07,142.42,19038.0
2019-10-02 10:30:00,142.41,142.66,142.3,142.55,25916.0,142.41,142.66,142.3,142.55,25916.0
2019-10-02 10:35:00,142.62,143.04,142.61,143.04,8204.0,142.62,143.04,142.61,143.04,8204.0
2019-10-02 10:40:00,143.02,143.2,142.93,143.04,9110.0,143.02,143.2,142.93,143.04,9110.0
2019-10-02 10:45:00,143.05,143.21,142.96,143.0,8705.0,143.05,143.21,142.96,143.0,8705.0
2019-10-02 10:50:00,142.99,143.2,142.89,143.15,27724.0,142.99,143.2,142.89,143.15,27724.0
2019-10-02 10:55:00,143.16,143.25,143.05,143.08,12768.0,143.16,143.25,143.05,143.08,12768.0
2019-10-02 11:00:00,143.0,143.26,143.0,143.14,8654.0,143.0,143.26,143.0,143.14,8654.0
2019-10-02 11:05:00,143.12,143.21,143.09,143.19,9450.0,143.12,143.21,143.09,143.19,9450.0
2019-10-02 11:10:00,143.19,143.19,142.95,143.13,16486.0,143.19,143.19,142.95,143.13,16486.0
2019-10-02 11:15:00,143.14,143.23,142.94,143.19,11363.0,143.14,143.23,142.94,143.19,11363.0
2019-10-02 11:20:00,143.17,143.25,143.13,143.17,13843.0,143.17,143.25,143.13,143.17,13843.0
2019-10-02 11:25:00,143.21,143.23,142.84,142.9,16636.0,143.21,143.23,142.84,142.9,16636.0
2019-10-02 11:30:00,142.95,143.02,142.63,142.63,10514.0,142.95,143.02,142.63,142.63,10514.0
2019-10-02 11:35:00,142.65,142.68,142.37,142.64,16103.0,142.65,142.68,142.37,142.64,16103.0
2019-10-02 11:40:00,142.6,142.79,142.6,142.65,2697.0,142.6,142.79,142.6,142.65,2697.0
2019-10-02 11:45:00,142.65,142.67,142.5,142.6,6106.0,142.65,142.67,142.5,142.6,6106.0
2019-10-02 11:50:00,142.69,142.9,142.64,142.78,3048.0,142.69,142.9,142.64,142.78,3048.0
2019-10-02 11:55:00,142.89,142.93,142.71,142.81,7008.0,142.89,142.93,142.71,142.81,7008.0
2019-10-02 12:00:00,142.75,142.77,142.48,142.65,4384.0,142.75,142.77,142.48,142.65,4384.0
2019-10-02 12:05:00,142.68,142.71,142.61,142.65,3879.0,142.68,142.71,142.61,142.65,3879.0
2019-10-02 12:10:00,142.61,142.61,142.2,142.21,5005.0,142.61,142.61,142.2,142.21,5005.0
2019-10-02 12:15:00,142.22,142.24,141.96,142.01,17027.0,142.22,142.24,141.96,142.01,17027.0
2019-10-02 12:20:00,142.03,142.04,141.86,141.88,7659.0,142.03,142.04,141.86,141.88,7659.0
2019-10-02 12:25:00,141.96,142.02,141.9,142.0,7972.0,141.96,142.02,141.9,142.0,7972.0
2019-10-02 12:30:00,141.98,142.03,141.91,141.91,10352.0,141.98,142.03,141.91,141.91,10352.0
2019-10-02 12:35:00,141.82,141.85,141.69,141.69,6260.0,141.82,141.85,141.69,141.69,6260.0
2019-10-02 12:40:00,141.74,141.74,141.61,141.64,3491.0,141.74,141.74,141.61,141.64,3491.0
2019-10-02 12:45:00,141.6,141.6,141.4,141.46,8115.0,141.6,141.6,141.4,141.46,8115.0
2019-10-02 12:50:00,141.47,141.51,141.37,141.5,3582.0,141.47,141.51,141.37,141.5,3582.0
2019-10-02 12:55:00,141.47,141.53,141.42,141.43,7614.0,141.47,141.53,141.42,141.43,7614.0
2019-10-02 13:00:00,141.43,141.52,141.35,141.5,3124.0,141.43,141.52,141.35,141.5,3124.0
2019-10-02 13:05:00,141.5,141.54,141.39,141.5,20147.0,141.5,141.54,141.39,141.5,20147.0
2019-10-02 13:10:00,141.5,141.99,141.5,141.86,11283.0,141.5,141.99,141.5,141.86,11283.0
2019-10-02 13:15:00,141.82,141.83,141.56,141.56,5899.0,141.82,141.83,141.56,141.56,5899.0
2019-10-02 13:20:00,141.47,141.56,141.37,141.37,7502.0,141.47,141.56,141.37,141.37,7502.0
2019-10-02 13:25:00,141.39,141.43,141.34,141.38,18834.0,141.39,141.43,141.34,141.38,18834.0
2019-10-02 13:30:00,141.39,141.42,141.27,141.31,11977.0,141.39,141.42,141.27,141.31,11977.0
2019-10-02 13:35:00,141.31,141.41,141.28,141.33,9216.0,141.31,141.41,141.28,141.33,9216.0
2019-10-02 13:40:00,141.32,141.39,141.22,141.27,7859.0,141.32,141.39,141.22,141.27,7859.0
2019-10-02 13:45:00,141.23,141.26,141.04,141.08,9783.0,141.23,141.26,141.04,141.08,9783.0
2019-10-02 13:50:00,141.07,141.09,140.98,140.99,6109.0,141.07,141.09,140.98,140.99,6109.0
2019-10-02 13:55:00,141.0,141.09,140.82,141.0,10640.0,141.0,141.09,140.82,141.0,10640.0
2019-10-02 14:00:00,140.97,140.98,140.69,140.84,14601.0,140.97,140.98,140.69,140.84,14601.0
2019-10-02 14:05:00,140.85,140.85,140.56,140.69,12563.0,140.85,140.85,140.56,140.69,12563.0
2019-10-02 14:10:00,140.68,141.02,140.62,140.95,8086.0,140.68,141.02,140.62,140.95,8086.0
2019-10-02 14:15:00,140.99,141.34,140.99,141.3,4383.0,140.99,141.34,140.99,141.3,4383.0
2019-10-02 14:20:00,141.3,141.69,141.25,141.65,8558.0,141.3,141.69,141.25,141.65,8558.0
2019-10-02 14:25:00,141.58,141.65,141.53,141.57,2927.0,141.58,141.65,141.53,141.57,2927.0
2019-10-02 14:30:00,141.59,141.74,141.53,141.71,10882.0,141.59,141.74,141.53,141.71,10882.0
2019-10-02 14:35:00,141.76,141.97,141.68,141.97,7214.0,141.76,141.97,141.68,141.97,7214.0
2019-10-02 14:40:00,141.97,142.14,141.92,142.14,5527.0,141.97,142.14,141.92,142.14,5527.0
2019-10-02 14:45:00,142.18,142.47,142.15,142.4,16117.0,142.18,142.47,142.15,142.4,16117.0
2019-10-02 14:50:00,142.36,142.43,142.26,142.31,5644.0,142.36,142.43,142.26,142.31,5644.0
2019-10-02 14:55:00,142.31,142.4,142.23,142.4,7224.0,142.31,142.4,142.23,142.4,7224.0
2019-10-02 15:00:00,142.41,142.55,142.29,142.37,9964.0,142.41,142.55,142.29,142.37,9964.0
2019-10-02 15:05:00,142.34,142.49,142.3,142.44,8644.0,142.34,142.49,142.3,142.44,8644.0
2019-10-02 15:10:00,142.46,142.92,142.45,142.82,12868.0,142.46,142.92,142.45,142.82,12868.0
2019-10-02 15:15:00,142.81,142.9,142.7,142.85,7994.0,142.81,142.9,142.7,142.85,7994.0
2019-10-02 15:20:00,142.85,142.96,142.59,142.68,11930.0,142.85,142.96,142.59,142.68,11930.0
2019-10-02 15:25:00,142.69,142.76,142.52,142.52,20223.0,142.69,142.76,142.52,142.52,20223.0
2019-10-02 15:30:00,142.5,142.5,142.32,142.46,15177.0,142.5,142.5,142.32,142.46,15177.0
2019-10-02 15:35:00,142.44,143.01,142.38,143.01,66349.0,142.44,143.01,142.38,143.01,66349.0
2019-10-02 15:40:00,142.99,143.4,142.99,143.34,38773.0,142.99,143.4,142.99,143.34,38773.0
2019-10-02 15:45:00,143.38,143.41,143.17,143.22,59349.0,143.38,143.41,143.17,143.22,59349.0
2019-10-02 15:50:00,143.26,143.36,143.07,143.33,42756.0,143.26,143.36,143.07,143.33,42756.0
2019-10-02 15:55:00,143.32,143.34,143.06,143.24,83911.0,143.32,143.34,143.06,143.24,83911.0
2019-10-03 09:30:00,143.21,143.33,142.36,143.19,17927.0,143.21,143.33,142.36,143.19,17927.0
2019-10-03 09:35:00,143.19,144.03,143.14,143.7,22811.0,143.19,144.03,143.14,143.7,22811.0
2019-10-03 09:40:00,143.69,143.8,143.61,143.63,4033.0,143.69,143.8,143.61,143.63,4033.0
2019-10-03 09:45:00,143.73,144.08,143.63,143.63,5184.0,143.73,144.08,143.63,143.63,5184.0
2019-10-03 09:50:00,143.63,143.86,143.54,143.81,5457.0,143.63,143.86,143.54,143.81,5457.0
2019-10-03 09:55:00,143.75,143.84,143.59,143.59,3231.0,143.75,143.84,143.59,143.59,3231.0
2019-10-03 10:00:00,143.54,143.63,142.22,142.22,11322.0,143.54,143.63,142.22,142.22,11322.0
2019-10-03 10:05:00,142.34,142.46,141.7,141.81,5500.0,142.34,142.46,141.7,141.81,5500.0
2019-10-03 10:10:00,141.96,142.18,141.86,142.16,3944.0,141.96,142.18,141.86,142.16,3944.0
2019-10-03 10:15:00,142.17,142.64,142.0,142.53,5433.0,142.17,142.64,142.0,142.53,5433.0
2019-10-03 10:20:00,142.63,142.91,142.46,142.75,9490.0,142.63,142.91,142.46,142.75,9490.0
2019-10-03 10:25:00,142.8,143.41,142.72,143.27,6533.0,142.8,143.41,142.72,143.27,6533.0
2019-10-03 10:30:00,143.31,143.44,143.19,143.44,5534.0,143.31,143.44,143.19,143.44,5534.0
2019-10-03 10:35:00,143.38,143.67,143.36,143.61,9081.0,143.38,143.67,143.36,143.61,9081.0
2019-10-03 10:40:00,143.73,143.76,143.44,143.52,6395.0,143.73,143.76,143.44,143.52,6395.0
2019-10-03 10:45:00,143.53,143.73,143.38,143.63,6821.0,143.53,143.73,143.38,143.63,6821.0
2019-10-03 10:50:00,143.68,143.68,143.31,143.52,7297.0,143.68,143.68,143.31,143.52,7297.0
2019-10-03 10:55:00,143.55,144.21,143.5,144.21,5761.0,143.55,144.21,143.5,144.21,5761.0
2019-10-03 11:00:00,144.18,144.84,144.11,144.74,7439.0,144.18,144.84,144.11,144.74,7439.0
2019-10-03 11:05:00,144.79,145.34,144.71,145.07,10460.0,144.79,145.34,144.71,145.07,10460.0
2019-10-03 11:10:00,145.21,145.45,145.01,145.13,15366.0,145.21,145.45,145.01,145.13,15366.0
2019-10-03 11:15:00,145.02,145.41,145.0,145.24,6107.0,145.02,145.41,145.0,145.24,6107.0
2019-10-03 11:20:00,145.28,145.32,145.02,145.18,6957.0,145.28,145.32,145.02,145.18,6957.0
2019-10-03 11:25:00,145.25,145.52,145.23,145.28,12938.0,145.25,145.52,145.23,145.28,12938.0
2019-10-03 11:30:00,145.28,145.56,145.22,145.52,22958.0,145.28,145.56,145.22,145.52,22958.0
2019-10-03 11:35:00,145.51,145.91,145.48,145.74,34714.0,145.51,145.91,145.48,145.74,34714.0
2019-10-03 11:40:00,145.67,145.74,145.27,145.48,12416.0,145.67,145.74,145.27,145.48,12416.0
2019-10-03 11:45:00,145.63,145.64,145.3,145.3,3424.0,145.63,145.64,145.3,145.3,3424.0
2019-10-03 11:50:00,145.43,145.73,145.38,145.6,9316.0,145.43,145.73,145.38,145.6,9316.0
2019-10-03 11:55:00,145.59,145.69,145.5,145.57,11262.0,145.59,145.69,145.5,145.57,11262.0
2019-10-03 12:00:00,145.75,145.82,145.54,145.6,6175.0,145.75,145.82,145.54,145.6,6175.0
2019-10-03 12:05:00,145.62,145.87,145.6,145.83,10838.0,145.62,145.87,145.6,145.83,10838.0
2019-10-03 12:10:00,145.81,145.9,145.75,145.9,4420.0,145.81,145.9,145.75,145.9,4420.0
2019-10-03 12:15:00,145.85,145.94,145.71,145.71,43395.0,145.85,145.94,145.71,145.71,43395.0
2019-10-03 12:20:00,145.68,146.09,145.68,146.02,41857.0,145.68,146.09,145.68,146.02,41857.0
2019-10-03 12:25:00,146.0,146.11,145.96,146.01,33032.0,146.0,146.11,145.96,146.01,33032.0
2019-10-03 12:30:00,146.04,146.23,145.89,146.02,7795.0,146.04,146.23,145.89,146.02,7795.0
2019-10-03 12:35:00,146.07,146.16,146.02,146.1,25589.0,146.07,146.16,146.02,146.1,25589.0
2019-10-03 12:40:00,146.1,146.11,145.99,146.07,8144.0,146.1,146.11,145.99,146.07,8144.0
2019-10-03 12:45:00,146.05,146.24,146.03,146.2,10980.0,146.05,146.24,146.03,146.2,10980.0
2019-10-03 12:50:00,146.19,146.36,146.18,146.21,4425.0,146.19,146.36,146.18,146.21,4425.0
2019-10-03 12:55:00,146.25,146.56,146.25,146.52,7523.0,146.25,146.56,146.25,146.52,7523.0
2019-10-03 13:00:00,146.52,146.77,146.52,146.57,26601.0,146.52,146.77,146.52,146.57,26601.0
2019-10-03 13:05:00,146.63,146.63,146.4,146.4,7000.0,146.63,146.63,146.4,146.4,7000.0
2019-10-03 13:10:00,146.37,146.49,146.25,146.34,6123.0,146.37,146.49,146.25,146.34,6123.0
2019-10-03 13:15:00,146.28,146.29,146.16,146.19,4743.0,146.28,146.29,146.16,146.19,4743.0
2019-10-03 13:20:00,146.15,146.36,146.14,146.36,3447.0,146.15,146.36,146.14,146.36,3447.0
2019-10-03 13:25:00,146.33,146.43,146.32,146.4,6823.0,146.33,146.43,146.32,146.4,6823.0
2019-10-03 13:30:00,146.4,146.67,146.4,146.67,10583.0,146.4,146.67,146.4,146.67,10583.0
2019-10-03 13:35:00,146.69,146.9,146.59,146.81,13654.0,146.69,146.9,146.59,146.81,13654.0
2019-10-03 13:40:00,146.87,146.95,146.86,146.88,4101.0,146.87,146.95,146.86,146.88,4101.0
2019-10-03 13:45:00,146.88,147.0,146.88,146.95,6497.0,146.88,147.0,146.88,146.95,6497.0
2019-10-03 13:50:00,146.97,147.15,146.72,146.76,9801.0,146.97,147.15,146.72,146.76,9801.0
2019-10-03 13:55:00,146.74,146.97,146.7,146.91,13893.0,146.74,146.97,146.7,146.91,13893.0
2019-10-03 14:00:00,146.9,147.33,146.89,147.31,20561.0,146.9,147.33,146.89,147.31,20561.0
2019-10-03 14:05:00,147.29,147.52,147.14,147.14,30400.0,147.29,147.52,147.14,147.14,30400.0
2019-10-03 14:10:00,147.15,147.57,146.88,146.94,24670.0,147.15,147.57,146.88,146.94,24670.0
2019-10-03 14:15:00,146.94,147.22,146.93,147.16,8459.0,146.94,147.22,146.93,147.16,8459.0
2019-10-03 14:20:00,147.06,147.15,146.76,147.15,14391.0,147.06,147.15,146.76,147.15,14391.0
2019-10-03 14:25:00,147.15,147.27,147.15,147.15,9288.0,147.15,147.27,147.15,147.15,9288.0
2019-10-03 14:30:00,147.17,147.17,146.94,146.99,4035.0,147.17,147.17,146.94,146.99,4035.0
2019-10-03 14:35:00,147.0,147.02,146.87,146.87,9713.0,147.0,147.02,146.87,146.87,9713.0
2019-10-03 14:40:00,146.93,147.1,146.84,147.06,12165.0,146.93,147.1,146.84,147.06,12165.0
2019-10-03 14:45:00,147.04,147.17,146.85,146.88,14163.0,147.04,147.17,146.85,146.88,14163.0
2019-10-03 14:50:00,146.87,146.9,146.82,146.89,4518.0,146.87,146.9,146.82,146.89,4518.0
2019-10-03 14:55:00,146.84,146.85,146.6,146.63,5120.0,146.84,146.85,146.6,146.63,5120.0
2019-10-03 15:00:00,146.64,146.68,146.53,146.66,10608.0,146.64,146.68,146.53,146.66,10608.0
2019-10-03 15:05:00,146.66,146.93,146.49,146.73,63382.0,146.66,146.93,146.49,146.73,63382.0
2019-10-03 15:10:00,146.76,147.21,146.7,146.94,16049.0,146.76,147.21,146.7,146.94,16049.0
2019-10-03 15:15:00,147.01,147.18,146.91,147.01,14682.0,147.01,147.18,146.91,147.01,14682.0
2019-10-03 15:20:00,147.02,147.15,146.67,146.76,18842.0,147.02,147.15,146.67,146.76,18842.0
2019-10-03 15:25:00,146.77,146.9,146.72,146.87,11203.0,146.77,146.9,146.72,146.87,11203.0
2019-10-03 15:30:00,146.9,146.9,146.69,146.77,14269.0,146.9,146.9,146.69,146.77,14269.0
2019-10-03 15:35:00,146.78,147.09,146.78,147.01,14894.0,146.78,147.09,146.78,147.01,14894.0
2019-10-03 15:40:00,146.99,147.24,146.96,147.22,22534.0,146.99,147.24,146.96,147.22,22534.0
2019-10-03 15:45:00,147.22,147.26,146.9,146.93,25520.0,147.22,147.26,146.9,146.93,25520.0
2019-10-03 15:50:00,146.9,147.05,146.77,146.93,33654.0,146.9,147.05,146.77,146.93,33654.0
2019-10-03 15:55:00,146.96,147.53,146.92,147.46,98633.0,146.96,147.53,146.92,147.46,98633.0
2019-10-04 09:30:00,147.79,149.67,147.64,149.66,15158.0,147.79,149.67,147.64,149.66,15158.0
2019-10-04 09:35:00,149.63,149.85,148.93,149.3,36440.0,149.63,149.85,148.93,149.3,36440.0
2019-10-04 09:40:00,149.3,149.44,148.94,149.07,23505.0,149.3,149.44,148.94,149.07,23505.0
2019-10-04 09:45:00,149.13,149.5,149.09,149.42,14644.0,149.13,149.5,149.09,149.42,14644.0
2019-10-04 09:50:00,149.42,149.44,148.72,148.72,10097.0,149.42,149.44,148.72,148.72,10097.0
2019-10-04 09:55:00,148.63,148.96,148.26,148.88,11265.0,148.63,148.96,148.26,148.88,11265.0
2019-10-04 10:00:00,148.9,148.91,148.44,148.63,8232.0,148.9,148.91,148.44,148.63,8232.0
2019-10-04 10:05:00,148.65,148.96,148.59,148.92,9205.0,148.65,148.96,148.59,148.92,9205.0
2019-10-04 10:10:00,148.98,149.38,148.98,149.31,5267.0,148.98,149.38,148.98,149.31,5267.0
2019-10-04 10:15:00,149.3,149.3,149.04,149.15,7317.0,149.3,149.3,149.04,149.15,7317.0
2019-10-04 10:20:00,149.17,149.42,149.17,149.28,11719.0,149.17,149.42,149.17,149.28,11719.0
2019-10-04 10:25:00,149.3,149.46,149.01,149.02,10684.0,149.3,149.46,149.01,149.02,10684.0
2019-10-04 10:30:00,149.0,149.0,148.7,148.8,14863.0,149.0,149.0,148.7,148.8,14863.0
2019-10-04 10:35:00,148.8,148.81,148.33,148.39,8688.0,148.8,148.81,148.33,148.39,8688.0
2019-10-04 10:40:00,148.41,148.49,148.18,148.37,3383.0,148.41,148.49,148.18,148.37,3383.0
2019-10-04 10:45:00,148.3,148.72,148.23,148.72,3505.0,148.3,148.72,148.23,148.72,3505.0
2019-10-04 10:50:00,148.72,149.04,148.72,148.96,6545.0,148.72,149.04,148.72,148.96,6545.0
2019-10-04 10:55:00,148.99,149.16,148.99,149.03,7688.0,148.99,149.16,148.99,149.03,7688.0
2019-10-04 11:00:00,149.03,149.26,148.97,149.14,10704.0,149.03,149.26,148.97,149.14,10704.0
2019-10-04 11:05:00,149.08,149.33,149.07,149.32,5650.0,149.08,149.33,149.07,149.32,5650.0
2019-10-04 11:10:00,149.24,149.39,149.21,149.39,9038.0,149.24,149.39,149.21,149.39,9038.0
2019-10-04 11:15:00,149.39,149.43,149.26,149.33,9522.0,149.39,149.43,149.26,149.33,9522.0
2019-10-04 11:20:00,149.33,149.43,149.03,149.36,18674.0,149.33,149.43,149.03,149.36,18674.0
2019-10-04 11:25:00,149.36,149.43,149.26,149.3,2874.0,149.36,149.43,149.26,149.3,2874.0
2019-10-04 11:30:00,149.25,149.42,149.21,149.39,9562.0,149.25,149.42,149.21,149.39,9562.0
2019-10-04 11:35:00,149.39,149.62,149.38,149.57,3927.0,149.39,149.62,149.38,149.57,3927.0
2019-10-04 11:40:00,149.58,149.59,149.31,149.32,3415.0,149.58,149.59,149.31,149.32,3415.0
2019-10-04 11:45:00,149.33,149.34,149.2,149.28,4302.0,149.33,149.34,149.2,149.28,4302.0
2019-10-04 11:50:00,149.25,149.32,149.05,149.19,4332.0,149.25,149.32,149.05,149.19,4332.0
2019-10-04 11:55:00,149.15,149.35,149.15,149.26,4901.0,149.15,149.35,149.15,149.26,4901.0
2019-10-04 12:00:00,149.25,149.37,149.16,149.28,6436.0,149.25,149.37,149.16,149.28,6436.0
2019-10-04 12:05:00,149.22,149.3,149.22,149.29,3678.0,149.22,149.3,149.22,149.29,3678.0
2019-10-04 12:10:00,149.37,149.53,149.36,149.42,4718.0,149.37,149.53,149.36,149.42,4718.0
2019-10-04 12:15:00,149.42,149.52,149.33,149.49,7421.0,149.42,149.52,149.33,149.49,7421.0
2019-10-04 12:20:00,149.53,149.67,149.48,149.64,9061.0,149.53,149.67,149.48,149.64,9061.0
2019-10-04 12:25:00,149.69,149.82,149.68,149.71,3533.0,149.69,149.82,149.68,149.71,3533.0
2019-10-04 12:30:00,149.66,149.7,149.61,149.61,2633.0,149.66,149.7,149.61,149.61,2633.0
2019-10-04 12:35:00,149.59,149.73,149.59,149.64,5076.0,149.59,149.73,149.59,149.64,5076.0
2019-10-04 12:40:00,149.65,149.76,149.65,149.74,8874.0,149.65,149.76,149.65,149.74,8874.0
2019-10-04 12:45:00,149.75,149.78,149.64,149.78,4671.0,149.75,149.78,149.64,149.78,4671.0
2019-10-04 12:50:00,149.75,149.76,149.68,149.75,3074.0,149.75,149.76,149.68,149.75,3074.0
2019-10-04 12:55:00,149.67,149.67,149.52,149.52,2458.0,149.67,149.67,149.52,149.52,2458.0
2019-10-04 13:00:00,149.54,149.59,149.47,149.57,4109.0,149.54,149.59,149.47,149.57,4109.0
2019-10-04 13:05:00,149.56,149.76,149.55,149.72,9903.0,149.56,149.76,149.55,149.72,9903.0
2019-10-04 13:10:00,149.72,149.73,149.59,149.69,13752.0,149.72,149.73,149.59,149.69,13752.0
2019-10-04 13:15:00,149.72,149.72,149.65,149.7,2437.0,149.72,149.72,149.65,149.7,2437.0
2019-10-04 13:20:00,149.74,149.74,149.64,149.67,2371.0,149.74,149.74,149.64,149.67,2371.0
2019-10-04 13:25:00,149.69,149.82,149.69,149.77,5876.0,149.69,149.82,149.69,149.77,5876.0
2019-10-04 13:30:00,149.78,149.91,149.78,149.86,2058.0,149.78,149.91,149.78,149.86,2058.0
2019-10-04 13:35:00,149.86,149.89,149.72,149.78,2691.0,149.86,149.89,149.72,149.78,2691.0
2019-10-04 13:40:00,149.75,149.86,149.69,149.71,6316.0,149.75,149.86,149.69,149.71,6316.0
2019-10-04 13:45:00,149.69,149.76,149.65,149.73,4125.0,149.69,149.76,149.65,149.73,4125.0
2019-10-04 13:50:00,149.73,149.81,149.66,149.72,12990.0,149.73,149.81,149.66,149.72,12990.0
2019-10-04 13:55:00,149.74,149.82,149.71,149.71,3585.0,149.74,149.82,149.71,149.71,3585.0
2019-10-04 14:00:00,149.72,149.73,149.55,149.62,5989.0,149.72,149.73,149.55,149.62,5989.0
2019-10-04 14:05:00,149.61,149.63,149.54,149.56,1214.0,149.61,149.63,149.54,149.56,1214.0
2019-10-04 14:10:00,149.56,149.58,149.51,149.57,3642.0,149.56,149.58,149.51,149.57,3642.0
2019-10-04 14:15:00,149.58,149.63,149.39,149.4,3836.0,149.58,149.63,149.39,149.4,3836.0
2019-10-04 14:20:00,149.4,149.4,149.31,149.33,3110.0,149.4,149.4,149.31,149.33,3110.0
2019-10-04 14:25:00,149.32,149.32,149.16,149.16,1582.0,149.32,149.32,149.16,149.16,1582.0
2019-10-04 14:30:00,149.18,149.18,148.99,148.99,3567.0,149.18,149.18,148.99,148.99,3567.0
2019-10-04 14:35:00,149.03,149.03,148.87,148.88,7422.0,149.03,149.03,148.87,148.88,7422.0
2019-10-04 14:40:00,148.9,149.0,148.87,148.94,3422.0,148.9,149.0,148.87,148.94,3422.0
2019-10-04 14:45:00,148.91,148.98,148.88,148.9,3350.0,148.91,148.98,148.88,148.9,3350.0
2019-10-04 14:50:00,148.89,148.89,148.79,148.8,4967.0,148.89,148.89,148.79,148.8,4967.0
2019-10-04 14:55:00,148.8,148.83,148.76,148.81,3739.0,148.8,148.83,148.76,148.81,3739.0
2019-10-04 15:00:00,148.78,148.87,148.74,148.8,5128.0,148.78,148.87,148.74,148.8,5128.0
2019-10-04 15:05:00,148.81,148.97,148.8,148.97,4755.0,148.81,148.97,148.8,148.97,4755.0
2019-10-04 15:10:00,148.94,148.95,148.87,148.88,3239.0,148.94,148.95,148.87,148.88,3239.0
2019-10-04 15:15:00,148.87,148.88,148.81,148.81,4521.0,148.87,148.88,148.81,148.81,4521.0
2019-10-04 15:20:00,148.83,148.9,148.8,148.83,4970.0,148.83,148.9,148.8,148.83,4970.0
2019-10-04 15:25:00,148.84,148.96,148.79,148.83,12923.0,148.84,148.96,148.79,148.83,12923.0
2019-10-04 15:30:00,148.87,149.13,148.84,149.11,14032.0,148.87,149.13,148.84,149.11,14032.0
2019-10-04 15:35:00,149.09,149.33,149.08,149.16,18927.0,149.09,149.33,149.08,149.16,18927.0
2019-10-04 15:40:00,149.19,149.35,149.12,149.29,10047.0,149.19,149.35,149.12,149.29,10047.0
2019-10-04 15:45:00,149.31,149.45,149.24,149.42,11693.0,149.31,149.45,149.24,149.42,11693.0
2019-10-04 15:50:00,149.42,149.49,149.16,149.25,21970.0,149.42,149.49,149.16,149.25,21970.0
2019-10-04 15:55:00,149.26,149.44,149.23,149.26,37040.0,149.26,149.44,149.23,149.26,37040.0
2019-10-07 09:30:00,148.41,149.0,148.41,149.0,5067.0,148.41,149.0,148.41,149.0,5067.0
2019-10-07 09:35:00,148.67,148.84,148.58,148.58,610.0,148.67,148.84,148.58,148.58,610.0
2019-10-07 09:40:00,148.49,148.62,148.19,148.19,700.0,148.49,148.62,148.19,148.19,700.0
2019-10-07 09:45:00,148.1,148.25,147.85,147.85,5302.0,148.1,148.25,147.85,147.85,5302.0
2019-10-07 09:50:00,147.92,148.01,147.92,148.01,1300.0,147.92,148.01,147.92,148.01,1300.0
2019-10-07 09:55:00,147.93,148.04,147.8,147.8,1000.0,147.93,148.04,147.8,147.8,1000.0
2019-10-07 10:00:00,147.82,148.45,147.72,148.44,3600.0,147.82,148.45,147.72,148.44,3600.0
2019-10-07 10:05:00,148.49,148.98,148.48,148.9,1704.0,148.49,148.98,148.48,148.9,1704.0
2019-10-07 10:10:00,148.89,148.96,148.78,148.8,1800.0,148.89,148.96,148.78,148.8,1800.0
2019-10-07 10:15:00,148.74,148.92,148.71,148.72,2500.0,148.74,148.92,148.71,148.72,2500.0
2019-10-07 10:20:00,148.79,149.03,148.76,149.03,2300.0,148.79,149.03,148.76,149.03,2300.0
2019-10-07 10:25:00,148.88,149.02,148.86,148.93,1681.0,148.88,149.02,148.86,148.93,1681.0
2019-10-07 10:30:00,148.87,148.95,148.8,148.93,2499.0,148.87,148.95,148.8,148.93,2499.0
2019-10-07 10:35:00,149.02,149.02,148.79,148.92,3832.0,149.02,149.02,148.79,148.92,3832.0
2019-10-07 10:40:00,148.85,149.2,148.85,149.15,2630.0,148.85,149.2,148.85,149.15,2630.0
2019-10-07 10:45:00,149.08,149.09,148.93,149.09,2090.0,149.08,149.09,148.93,149.09,2090.0
2019-10-07 10:50:00,149.15,149.3,149.11,149.3,1400.0,149.15,149.3,149.11,149.3,1400.0
2019-10-07 10:55:00,149.36,149.4,149.23,149.31,1100.0,149.36,149.4,149.23,149.31,1100.0
2019-10-07 11:00:00,149.37,149.6,149.33,149.59,3842.0,149.37,149.6,149.33,149.59,3842.0
2019-10-07 11:05:00,149.6,149.67,149.55,149.59,5436.0,149.6,149.67,149.55,149.59,5436.0
2019-10-07 11:10:00,149.59,149.63,149.44,149.44,3726.0,149.59,149.63,149.44,149.44,3726.0
2019-10-07 11:15:00,149.43,149.6,149.4,149.6,2678.0,149.43,149.6,149.4,149.6,2678.0
2019-10-07 11:20:00,149.66,149.75,149.62,149.65,2601.0,149.66,149.75,149.62,149.65,2601.0
2019-10-07 11:25:00,149.69,149.85,149.59,149.59,2600.0,149.69,149.85,149.59,149.59,2600.0
2019-10-07 11:30:00,149.54,149.7,149.52,149.7,4196.0,149.54,149.7,149.52,149.7,4196.0
2019-10-07 11:35:00,149.79,149.86,149.63,149.68,2582.0,149.79,149.86,149.63,149.68,2582.0
2019-10-07 11:40:00,149.58,149.83,149.58,149.76,5617.0,149.58,149.83,149.58,149.76,5617.0
2019-10-07 11:45:00,149.79,149.82,149.69,149.76,1700.0,149.79,149.82,149.69,149.76,1700.0
2019-10-07 11:50:00,149.73,149.85,149.73,149.78,1301.0,149.73,149.85,149.73,149.78,1301.0
2019-10-07 11:55:00,149.91,149.91,149.66,149.8,1600.0,149.91,149.91,149.66,149.8,1600.0
2019-10-07 12:00:00,149.74,149.81,149.64,149.64,1733.0,149.74,149.81,149.64,149.64,1733.0
2019-10-07 12:05:00,149.61,149.61,149.49,149.49,1800.0,149.61,149.61,149.49,149.49,1800.0
2019-10-07 12:10:00,149.47,149.61,149.44,149.61,1951.0,149.47,149.61,149.44,149.61,1951.0
2019-10-07 12:15:00,149.52,149.64,149.52,149.57,2410.0,149.52,149.64,149.52,149.57,2410.0
2019-10-07 12:20:00,149.62,149.62,149.57,149.57,400.0,149.62,149.62,149.57,149.57,400.0
2019-10-07 12:25:00,149.54,149.59,149.46,149.54,4408.0,149.54,149.59,149.46,149.54,4408.0
2019-10-07 12:30:00,149.54,149.58,149.5,149.5,2938.0,149.54,149.58,149.5,149.5,2938.0
2019-10-07 12:35:00,149.55,149.59,149.34,149.36,2035.0,149.55,149.59,149.34,149.36,2035.0
2019-10-07 12:40:00,149.42,149.61,149.42,149.61,2100.0,149.42,149.61,149.42,149.61,2100.0
2019-10-07 12:45:00,149.61,149.72,149.6,149.7,800.0,149.61,149.72,149.6,149.7,800.0
2019-10-07 12:50:00,149.69,149.77,149.69,149.73,2390.0,149.69,149.77,149.69,149.73,2390.0
2019-10-07 12:55:00,149.7,149.74,149.69,149.69,1550.0,149.7,149.74,149.69,149.69,1550.0
2019-10-07 13:00:00,149.67,149.83,149.67,149.7,3301.0,149.67,149.83,149.67,149.7,3301.0
2019-10-07 13:05:00,149.66,149.72,149.54,149.56,1836.0,149.66,149.72,149.54,149.56,1836.0
2019-10-07 13:10:00,149.46,149.52,149.44,149.52,800.0,149.46,149.52,149.44,149.52,800.0
2019-10-07 13:15:00,149.45,149.47,149.33,149.39,4572.0,149.45,149.47,149.33,149.39,4572.0
2019-10-07 13:20:00,149.39,149.51,149.39,149.51,2202.0,149.39,149.51,149.39,149.51,2202.0
2019-10-07 13:25:00,149.53,149.55,149.39,149.39,2100.0,149.53,149.55,149.39,149.39,2100.0
2019-10-07 13:30:00,149.4,150.0,149.38,149.97,6130.0,149.4,150.0,149.38,149.97,6130.0
2019-10-07 13:35:00,149.79,150.12,149.73,150.12,2416.0,149.79,150.12,149.73,150.12,2416.0
2019-10-07 13:40:00,150.02,150.02,149.76,149.76,3010.0,150.02,150.02,149.76,149.76,3010.0
2019-10-07 13:45:00,149.75,149.84,149.68,149.72,7247.0,149.75,149.84,149.68,149.72,7247.0
2019-10-07 13:50:00,149.77,149.96,149.76,149.93,4650.0,149.77,149.96,149.76,149.93,4650.0
2019-10-07 13:55:00,149.89,150.01,149.88,150.0,3703.0,149.89,150.01,149.88,150.0,3703.0
2019-10-07 14:00:00,149.9,150.1,149.9,149.97,3850.0,149.9,150.1,149.9,149.97,3850.0
2019-10-07 14:05:00,150.02,150.02,149.74,149.83,5099.0,150.02,150.02,149.74,149.83,5099.0
2019-10-07 14:10:00,149.82,149.89,149.62,149.68,4015.0,149.82,149.89,149.62,149.68,4015.0
2019-10-07 14:15:00,149.67,149.69,149.56,149.69,3000.0,149.67,149.69,149.56,149.69,3000.0
2019-10-07 14:20:00,149.68,149.68,149.48,149.48,3328.0,149.68,149.68,149.48,149.48,3328.0
2019-10-07 14:25:00,149.53,149.56,149.44,149.48,2777.0,149.53,149.56,149.44,149.48,2777.0
2019-10-07 14:30:00,149.46,149.49,149.14,149.23,2542.0,149.46,149.49,149.14,149.23,2542.0
2019-10-07 14:35:00,149.14,149.19,149.01,149.19,2203.0,149.14,149.19,149.01,149.19,2203.0
2019-10-07 14:40:00,149.17,149.22,148.97,149.04,3438.0,149.17,149.22,148.97,149.04,3438.0
2019-10-07 14:45:00,149.02,149.02,148.9,148.94,3335.0,149.02,149.02,148.9,148.94,3335.0
2019-10-07 14:50:00,148.88,148.91,148.66,148.79,4437.0,148.88,148.91,148.66,148.79,4437.0
2019-10-07 14:55:00,148.71,149.05,148.71,149.05,3399.0,148.71,149.05,148.71,149.05,3399.0
2019-10-07 15:00:00,149.09,149.1,148.89,149.02,1795.0,149.09,149.1,148.89,149.02,1795.0
2019-10-07 15:05:00,149.04,149.18,148.99,149.18,2161.0,149.04,149.18,148.99,149.18,2161.0
2019-10-07 15:10:00,149.14,149.21,149.01,149.17,3541.0,149.14,149.21,149.01,149.17,3541.0
2019-10-07 15:15:00,149.17,149.2,149.02,149.02,3293.0,149.17,149.2,149.02,149.02,3293.0
2019-10-07 15:20:00,149.03,149.07,148.92,149.01,4301.0,149.03,149.07,148.92,149.01,4301.0
2019-10-07 15:25:00,149.07,149.22,149.05,149.19,4823.0,149.07,149.22,149.05,149.19,4823.0
2019-10-07 15:30:00,149.2,149.2,148.96,148.97,10497.0,149.2,149.2,148.96,148.97,10497.0
2019-10-07 15:35:00,149.02,149.05,148.9,149.02,10104.0,149.02,149.05,148.9,149.02,10104.0
2019-10-07 15:40:00,149.04,149.07,148.91,148.91,14731.0,149.04,149.07,148.91,148.91,14731.0
2019-10-07 15:45:00,148.91,149.04,148.88,148.93,7457.0,148.91,149.04,148.88,148.93,7457.0
2019-10-07 15:50:00,148.88,148.93,148.49,148.54,28711.0,148.88,148.93,148.49,148.54,28711.0
2019-10-07 15:55:00,148.64,148.96,148.62,148.68,79373.0,148.64,148.96,148.62,148.68,79373.0
2019-10-08 09:30:00,147.0,147.0,145.68,145.68,15157.0,147.0,147.0,145.68,145.68,15157.0
2019-10-08 09:35:00,145.7,145.84,145.44,145.77,3443.0,145.7,145.84,145.44,145.77,3443.0
2019-10-08 09:40:00,145.57,145.57,145.4,145.41,1900.0,145.57,145.57,145.4,145.41,1900.0
2019-10-08 09:45:00,145.49,146.17,145.49,145.85,5422.0,145.49,146.17,145.49,145.85,5422.0
2019-10-08 09:50:00,145.66,145.67,145.36,145.44,5906.0,145.66,145.67,145.36,145.44,5906.0
2019-10-08 09:55:00,145.3,145.39,144.71,144.71,7720.0,145.3,145.39,144.71,144.71,7720.0
2019-10-08 10:00:00,144.82,144.82,144.16,144.25,12414.0,144.82,144.82,144.16,144.25,12414.0
2019-10-08 10:05:00,144.23,144.36,143.47,144.36,10942.0,144.23,144.36,143.47,144.36,10942.0
2019-10-08 10:10:00,144.4,145.02,144.17,144.89,7047.0,144.4,145.02,144.17,144.89,7047.0
2019-10-08 10:15:00,144.9,145.06,144.82,144.92,3998.0,144.9,145.06,144.82,144.92,3998.0
2019-10-08 10:20:00,144.89,145.15,144.86,145.13,4800.0,144.89,145.15,144.86,145.13,4800.0
2019-10-08 10:25:00,145.11,145.12,144.02,144.11,15727.0,145.11,145.12,144.02,144.11,15727.0
2019-10-08 10:30:00,144.18,144.67,144.11,144.55,10410.0,144.18,144.67,144.11,144.55,10410.0
2019-10-08 10:35:00,144.58,144.97,144.57,144.94,3836.0,144.58,144.97,144.57,144.94,3836.0
2019-10-08 10:40:00,145.07,145.39,144.96,145.31,6133.0,145.07,145.39,144.96,145.31,6133.0
2019-10-08 10:45:00,145.34,145.41,145.09,145.09,10440.0,145.34,145.41,145.09,145.09,10440.0
2019-10-08 10:50:00,145.04,145.18,145.0,145.15,9227.0,145.04,145.18,145.0,145.15,9227.0
2019-10-08 10:55:00,145.19,145.7,145.19,145.53,14422.0,145.19,145.7,145.19,145.53,14422.0
2019-10-08 11:00:00,145.53,145.58,145.15,145.27,6222.0,145.53,145.58,145.15,145.27,6222.0
2019-10-08 11:05:00,145.32,145.41,145.26,145.35,13050.0,145.32,145.41,145.26,145.35,13050.0
2019-10-08 11:10:00,145.24,145.28,145.12,145.14,7416.0,145.24,145.28,145.12,145.14,7416.0
2019-10-08 11:15:00,145.16,145.49,145.15,145.35,5741.0,145.16,145.49,145.15,145.35,5741.0
2019-10-08 11:20:00,145.32,145.32,145.02,145.16,2229.0,145.32,145.32,145.02,145.16,2229.0
2019-10-08 11:25:00,145.16,145.16,145.03,145.03,3985.0,145.16,145.16,145.03,145.03,3985.0
2019-10-08 11:30:00,144.96,145.02,144.71,144.71,3126.0,144.96,145.02,144.71,144.71,3126.0
2019-10-08 11:35:00,144.65,144.97,144.65,144.92,2374.0,144.65,144.97,144.65,144.92,2374.0
2019-10-08 11:40:00,144.88,144.98,144.8,144.85,1300.0,144.88,144.98,144.8,144.85,1300.0
2019-10-08 11:45:00,144.97,144.97,144.67,144.68,2238.0,144.97,144.97,144.67,144.68,2238.0
2019-10-08 11:50:00,144.69,144.83,144.69,144.83,1972.0,144.69,144.83,144.69,144.83,1972.0
2019-10-08 11:55:00,144.91,145.03,144.91,145.02,800.0,144.91,145.03,144.91,145.02,800.0
2019-10-08 12:00:00,144.93,144.95,144.75,144.79,7003.0,144.93,144.95,144.75,144.79,7003.0
2019-10-08 12:05:00,144.75,144.86,144.73,144.86,2900.0,144.75,144.86,144.73,144.86,2900.0
2019-10-08 12:10:00,144.79,144.96,144.76,144.96,6092.0,144.79,144.96,144.76,144.96,6092.0
2019-10-08 12:15:00,144.91,144.91,144.72,144.72,3387.0,144.91,144.91,144.72,144.72,3387.0
2019-10-08 12:20:00,144.8,144.99,144.8,144.99,1513.0,144.8,144.99,144.8,144.99,1513.0
2019-10-08 12:25:00,144.99,145.1,144.9,144.9,5158.0,144.99,145.1,144.9,144.9,5158.0
2019-10-08 12:30:00,144.85,144.85,144.71,144.78,4233.0,144.85,144.85,144.71,144.78,4233.0
2019-10-08 12:35:00,144.73,144.75,144.49,144.55,3291.0,144.73,144.75,144.49,144.55,3291.0
2019-10-08 12:40:00,144.59,144.79,144.59,144.79,1100.0,144.59,144.79,144.59,144.79,1100.0
2019-10-08 12:45:00,144.88,145.33,144.88,145.15,2920.0,144.88,145.33,144.88,145.15,2920.0
2019-10-08 12:50:00,145.21,145.29,145.11,145.29,2326.0,145.21,145.29,145.11,145.29,2326.0
2019-10-08 12:55:00,145.2,145.2,144.84,144.96,4010.0,145.2,145.2,144.84,144.96,4010.0
2019-10-08 13:00:00,144.95,144.97,144.88,144.95,1112.0,144.95,144.97,144.88,144.95,1112.0
2019-10-08 13:05:00,144.93,144.97,144.73,144.78,2003.0,144.93,144.97,144.73,144.78,2003.0
2019-10-08 13:10:00,144.65,144.75,144.6,144.7,3160.0,144.65,144.75,144.6,144.7,3160.0
2019-10-08 13:15:00,144.73,144.96,144.73,144.91,6987.0,144.73,144.96,144.73,144.91,6987.0
2019-10-08 13:20:00,144.94,145.09,144.91,145.09,3541.0,144.94,145.09,144.91,145.09,3541.0
2019-10-08 13:25:00,145.06,145.3,145.06,145.26,5728.0,145.06,145.3,145.06,145.26,5728.0
2019-10-08 13:30:00,145.25,145.48,145.23,145.37,13195.0,145.25,145.48,145.23,145.37,13195.0
2019-10-08 13:35:00,145.4,145.43,144.96,145.1,14819.0,145.4,145.43,144.96,145.1,14819.0
2019-10-08 13:40:00,145.08,145.31,145.08,145.31,600.0,145.08,145.31,145.08,145.31,600.0
2019-10-08 13:45:00,145.28,145.65,145.28,145.64,1986.0,145.28,145.65,145.28,145.64,1986.0
2019-10-08 13:50:00,145.6,145.7,145.58,145.7,2500.0,145.6,145.7,145.58,145.7,2500.0
2019-10-08 13:55:00,145.6,145.6,145.55,145.59,1813.0,145.6,145.6,145.55,145.59,1813.0
2019-10-08 14:00:00,145.55,145.55,145.11,145.11,2660.0,145.55,145.55,145.11,145.11,2660.0
2019-10-08 14:05:00,145.19,145.31,145.17,145.25,2808.0,145.19,145.31,145.17,145.25,2808.0
2019-10-08 14:10:00,145.18,145.18,145.0,145.03,2251.0,145.18,145.18,145.0,145.03,2251.0
2019-10-08 14:15:00,145.04,145.07,144.99,145.04,900.0,145.04,145.07,144.99,145.04,900.0
2019-10-08 14:20:00,145.1,145.14,145.0,145.08,1376.0,145.1,145.14,145.0,145.08,1376.0
2019-10-08 14:25:00,145.01,145.1,145.0,145.1,1754.0,145.01,145.1,145.0,145.1,1754.0
2019-10-08 14:30:00,145.16,145.77,145.16,145.77,11542.0,145.16,145.77,145.16,145.77,11542.0
2019-10-08 14:35:00,145.78,146.02,145.77,146.0,5480.0,145.78,146.02,145.77,146.0,5480.0
2019-10-08 14:40:00,145.96,146.04,145.91,146.0,6041.0,145.96,146.04,145.91,146.0,6041.0
2019-10-08 14:45:00,146.03,146.08,145.96,146.06,23979.0,146.03,146.08,145.96,146.06,23979.0
2019-10-08 14:50:00,146.03,146.09,145.86,145.87,24409.0,146.03,146.09,145.86,145.87,24409.0
2019-10-08 14:55:00,145.8,145.95,145.07,145.52,8541.0,145.8,145.95,145.07,145.52,8541.0
2019-10-08 15:00:00,145.71,145.81,145.51,145.51,6431.0,145.71,145.81,145.51,145.51,6431.0
2019-10-08 15:05:00,145.63,145.7,145.31,145.31,2047.0,145.63,145.7,145.31,145.31,2047.0
2019-10-08 15:10:00,145.26,145.35,145.15,145.26,3201.0,145.26,145.35,145.15,145.26,3201.0
2019-10-08 15:15:00,145.22,145.34,145.2,145.3,7946.0,145.22,145.34,145.2,145.3,7946.0
2019-10-08 15:20:00,145.35,145.56,145.3,145.37,5085.0,145.35,145.56,145.3,145.37,5085.0
2019-10-08 15:25:00,145.37,145.42,145.34,145.36,6508.0,145.37,145.42,145.34,145.36,6508.0
2019-10-08 15:30:00,145.37,145.54,145.34,145.35,5482.0,145.37,145.54,145.34,145.35,5482.0
2019-10-08 15:35:00,145.27,145.36,144.85,144.91,7646.0,145.27,145.36,144.85,144.91,7646.0
2019-10-08 15:40:00,144.91,144.93,144.62,144.82,7720.0,144.91,144.93,144.62,144.82,7720.0
2019-10-08 15:45:00,144.82,144.89,144.58,144.62,9424.0,144.82,144.89,144.58,144.62,9424.0
2019-10-08 15:50:00,144.67,144.81,144.57,144.68,18275.0,144.67,144.81,144.57,144.68,18275.0
2019-10-08 15:55:00,144.6,144.69,144.46,144.46,40295.0,144.6,144.69,144.46,144.46,40295.0
2019-10-09 09:30:00,145.95,146.0,145.36,145.58,7146.0,145.95,146.0,145.36,145.58,7146.0
2019-10-09 09:35:00,145.56,146.05,145.05,145.05,4620.0,145.56,146.05,145.05,145.05,4620.0
2019-10-09 09:40:00,145.28,145.45,145.01,145.01,2700.0,145.28,145.45,145.01,145.01,2700.0
2019-10-09 09:45:00,145.03,145.21,144.91,144.91,4050.0,145.03,145.21,144.91,144.91,4050.0
2019-10-09 09:50:00,144.91,145.09,144.88,144.88,749.0,144.91,145.09,144.88,144.88,749.0
2019-10-09 09:55:00,144.96,145.21,144.93,145.14,2040.0,144.96,145.21,144.93,145.14,2040.0
2019-10-09 10:00:00,145.25,145.5,145.25,145.38,5100.0,145.25,145.5,145.25,145.38,5100.0
2019-10-09 10:05:00,145.51,145.56,145.36,145.48,5490.0,145.51,145.56,145.36,145.48,5490.0
2019-10-09 10:10:00,145.57,145.69,145.49,145.49,1788.0,145.57,145.69,145.49,145.49,1788.0
2019-10-09 10:15:00,145.5,145.81,145.47,145.78,3801.0,145.5,145.81,145.47,145.78,3801.0
2019-10-09 10:20:00,145.85,146.04,145.84,146.02,10487.0,145.85,146.04,145.84,146.02,10487.0
2019-10-09 10:25:00,146.02,146.25,146.02,146.15,3411.0,146.02,146.25,146.02,146.15,3411.0
2019-10-09 10:30:00,146.14,146.24,145.9,145.91,2901.0,146.14,146.24,145.9,145.91,2901.0
2019-10-09 10:35:00,145.86,146.05,145.86,146.05,4394.0,145.86,146.05,145.86,146.05,4394.0
2019-10-09 10:40:00,145.99,146.14,145.97,146.05,3625.0,145.99,146.14,145.97,146.05,3625.0
2019-10-09 10:45:00,145.97,146.04,145.87,146.03,3101.0,145.97,146.04,145.87,146.03,3101.0
2019-10-09 10:50:00,146.06,146.1,145.94,146.07,2163.0,146.06,146.1,145.94,146.07,2163.0
2019-10-09 10:55:00,146.02,146.06,145.94,145.94,2290.0,146.02,146.06,145.94,145.94,2290.0
2019-10-09 11:00:00,146.05,146.05,145.8,146.02,5640.0,146.05,146.05,145.8,146.02,5640.0
2019-10-09 11:05:00,146.14,146.16,145.97,146.09,7425.0,146.14,146.16,145.97,146.09,7425.0
2019-10-09 11:10:00,146.13,146.13,145.97,146.1,5018.0,146.13,146.13,145.97,146.1,5018.0
2019-10-09 11:15:00,146.12,146.45,146.11,146.39,2965.0,146.12,146.45,146.11,146.39,2965.0
2019-10-09 11:20:00,146.43,146.43,146.37,146.39,1800.0,146.43,146.43,146.37,146.39,1800.0
2019-10-09 11:25:00,146.4,146.4,146.18,146.2,1500.0,146.4,146.4,146.18,146.2,1500.0
2019-10-09 11:30:00,146.12,146.32,146.12,146.28,4499.0,146.12,146.32,146.12,146.28,4499.0
2019-10-09 11:35:00,146.23,146.28,146.07,146.22,6979.0,146.23,146.28,146.07,146.22,6979.0
2019-10-09 11:40:00,146.22,146.36,146.18,146.34,3628.0,146.22,146.36,146.18,146.34,3628.0
2019-10-09 11:45:00,146.37,146.48,146.32,146.32,2400.0,146.37,146.48,146.32,146.32,2400.0
2019-10-09 11:50:00,146.44,146.44,146.21,146.27,1276.0,146.44,146.44,146.21,146.27,1276.0
2019-10-09 11:55:00,146.31,146.35,146.28,146.31,2026.0,146.31,146.35,146.28,146.31,2026.0
2019-10-09 12:00:00,146.37,146.44,146.34,146.44,3738.0,146.37,146.44,146.34,146.44,3738.0
2019-10-09 12:05:00,146.46,146.63,146.45,146.45,3216.0,146.46,146.63,146.45,146.45,3216.0
2019-10-09 12:10:00,146.37,146.46,146.32,146.46,2748.0,146.37,146.46,146.32,146.46,2748.0
2019-10-09 12:15:00,146.42,146.42,146.27,146.27,773.0,146.42,146.42,146.27,146.27,773.0
2019-10-09 12:20:00,146.32,146.32,146.17,146.17,1048.0,146.32,146.32,146.17,146.17,1048.0
2019-10-09 12:25:00,146.07,146.09,145.94,145.99,2018.0,146.07,146.09,145.94,145.99,2018.0
2019-10-09 12:30:00,146.02,146.07,146.02,146.04,849.0,146.02,146.07,146.02,146.04,849.0
2019-10-09 12:35:00,146.02,146.02,146.02,146.02,134.0,146.02,146.02,146.02,146.02,134.0
2019-10-09 12:40:00,146.03,146.03,145.97,145.97,665.0,146.03,146.03,145.97,145.97,665.0
2019-10-09 12:45:00,145.94,145.98,145.91,145.98,1251.0,145.94,145.98,145.91,145.98,1251.0
2019-10-09 12:50:00,145.94,145.94,145.83,145.83,2461.0,145.94,145.94,145.83,145.83,2461.0
2019-10-09 12:55:00,145.89,146.03,145.89,146.03,2533.0,145.89,146.03,145.89,146.03,2533.0
2019-10-09 13:00:00,146.07,146.27,146.07,146.12,2738.0,146.07,146.27,146.07,146.12,2738.0
2019-10-09 13:05:00,146.11,146.12,145.99,146.02,2414.0,146.11,146.12,145.99,146.02,2414.0
2019-10-09 13:10:00,145.97,146.05,145.97,146.05,517.0,145.97,146.05,145.97,146.05,517.0
2019-10-09 13:15:00,146.05,146.05,145.94,145.95,2432.0,146.05,146.05,145.94,145.95,2432.0
2019-10-09 13:20:00,145.94,145.94,145.79,145.81,2390.0,145.94,145.94,145.79,145.81,2390.0
2019-10-09 13:25:00,145.8,145.84,145.76,145.83,7934.0,145.8,145.84,145.76,145.83,7934.0
2019-10-09 13:30:00,145.84,145.86,145.79,145.79,2103.0,145.84,145.86,145.79,145.79,2103.0
2019-10-09 13:35:00,145.78,145.78,145.65,145.66,1966.0,145.78,145.78,145.65,145.66,1966.0
2019-10-09 13:40:00,145.62,145.69,145.61,145.69,1449.0,145.62,145.69,145.61,145.69,1449.0
2019-10-09 13:45:00,145.74,145.81,145.74,145.79,878.0,145.74,145.81,145.74,145.79,878.0
2019-10-09 13:50:00,145.89,146.01,145.89,145.97,2200.0,145.89,146.01,145.89,145.97,2200.0
2019-10-09 13:55:00,145.96,145.99,145.95,145.96,1019.0,145.96,145.99,145.95,145.96,1019.0
2019-10-09 14:00:00,145.91,145.92,145.75,145.81,2845.0,145.91,145.92,145.75,145.81,2845.0
2019-10-09 14:05:00,145.77,145.85,145.64,145.8,2931.0,145.77,145.85,145.64,145.8,2931.0
2019-10-09 14:10:00,145.81,145.91,145.75,145.91,4105.0,145.81,145.91,145.75,145.91,4105.0
2019-10-09 14:15:00,145.89,146.07,145.86,146.02,2590.0,145.89,146.07,145.86,146.02,2590.0
2019-10-09 14:20:00,146.02,146.13,146.01,146.11,2284.0,146.02,146.13,146.01,146.11,2284.0
2019-10-09 14:25:00,145.9,146.07,145.9,146.07,3372.0,145.9,146.07,145.9,146.07,3372.0
2019-10-09 14:30:00,146.05,146.16,146.05,146.09,3085.0,146.05,146.16,146.05,146.09,3085.0
2019-10-09 14:35:00,146.12,146.15,145.97,146.02,3896.0,146.12,146.15,145.97,146.02,3896.0
2019-10-09 14:40:00,146.05,146.09,145.96,146.01,5975.0,146.05,146.09,145.96,146.01,5975.0
2019-10-09 14:45:00,146.0,146.0,145.9,145.97,900.0,146.0,146.0,145.9,145.97,900.0
2019-10-09 14:50:00,145.99,146.17,145.93,146.17,5507.0,145.99,146.17,145.93,146.17,5507.0
2019-10-09 14:55:00,146.14,146.16,146.07,146.16,2947.0,146.14,146.16,146.07,146.16,2947.0
2019-10-09 15:00:00,146.19,146.21,146.0,146.19,22803.0,146.19,146.21,146.0,146.19,22803.0
2019-10-09 15:05:00,146.19,146.21,146.11,146.16,3026.0,146.19,146.21,146.11,146.16,3026.0
2019-10-09 15:10:00,146.14,146.21,146.12,146.18,5100.0,146.14,146.21,146.12,146.18,5100.0
2019-10-09 15:15:00,146.2,146.22,146.13,146.16,2573.0,146.2,146.22,146.13,146.16,2573.0
2019-10-09 15:20:00,146.16,146.2,146.09,146.2,6164.0,146.16,146.2,146.09,146.2,6164.0
2019-10-09 15:25:00,146.18,146.21,146.15,146.18,1925.0,146.18,146.21,146.15,146.18,1925.0
2019-10-09 15:30:00,146.16,146.21,146.08,146.09,7704.0,146.16,146.21,146.08,146.09,7704.0
2019-10-09 15:35:00,146.07,146.2,146.07,146.2,4654.0,146.07,146.2,146.07,146.2,4654.0
2019-10-09 15:40:00,146.17,146.17,145.71,145.71,7195.0,146.17,146.17,145.71,145.71,7195.0
2019-10-09 15:45:00,145.72,145.74,145.6,145.69,4511.0,145.72,145.74,145.6,145.69,4511.0
2019-10-09 15:50:00,145.7,145.78,145.55,145.69,19203.0,145.7,145.78,145.55,145.69,19203.0
2019-10-09 15:55:00,145.75,145.76,145.44,145.65,47459.0,145.75,145.76,145.44,145.65,47459.0
2019-10-10 09:30:00,145.5,145.97,145.01,145.77,4391.0,145.5,145.97,145.01,145.77,4391.0
2019-10-10 09:35:00,146.17,146.17,145.78,145.82,1023.0,146.17,146.17,145.78,145.82,1023.0
2019-10-10 09:40:00,145.7,145.7,145.39,145.52,1100.0,145.7,145.7,145.39,145.52,1100.0
2019-10-10 09:45:00,145.46,145.69,145.44,145.59,5108.0,145.46,145.69,145.44,145.59,5108.0
2019-10-10 09:50:00,145.69,145.83,145.54,145.81,2677.0,145.69,145.83,145.54,145.81,2677.0
2019-10-10 09:55:00,145.79,146.05,145.74,145.98,1850.0,145.79,146.05,145.74,145.98,1850.0
2019-10-10 10:00:00,146.03,146.03,145.82,145.82,2914.0,146.03,146.03,145.82,145.82,2914.0
2019-10-10 10:05:00,145.87,145.91,145.55,145.55,2512.0,145.87,145.91,145.55,145.55,2512.0
2019-10-10 10:10:00,145.45,145.45,145.25,145.25,629.0,145.45,145.45,145.25,145.25,629.0
2019-10-10 10:15:00,145.25,145.84,145.25,145.84,1701.0,145.25,145.84,145.25,145.84,1701.0
2019-10-10 10:20:00,145.75,145.79,145.68,145.78,1072.0,145.75,145.79,145.68,145.78,1072.0
2019-10-10 10:25:00,145.79,145.81,145.7,145.75,1348.0,145.79,145.81,145.7,145.75,1348.0
2019-10-10 10:30:00,145.68,145.78,145.64,145.77,737.0,145.68,145.78,145.64,145.77,737.0
2019-10-10 10:35:00,145.74,145.86,145.74,145.86,2005.0,145.74,145.86,145.74,145.86,2005.0
2019-10-10 10:40:00,145.79,145.92,145.77,145.92,1133.0,145.79,145.92,145.77,145.92,1133.0
2019-10-10 10:45:00,145.91,145.91,145.83,145.83,900.0,145.91,145.91,145.83,145.83,900.0
2019-10-10 10:50:00,145.79,146.07,145.79,146.07,3535.0,145.79,146.07,145.79,146.07,3535.0
2019-10-10 10:55:00,146.15,146.47,146.15,146.4,6022.0,146.15,146.47,146.15,146.4,6022.0
2019-10-10 11:00:00,146.53,146.66,146.46,146.58,2249.0,146.53,146.66,146.46,146.58,2249.0
2019-10-10 11:05:00,146.66,146.8,146.49,146.63,5841.0,146.66,146.8,146.49,146.63,5841.0
2019-10-10 11:10:00,146.66,146.72,146.55,146.65,1700.0,146.66,146.72,146.55,146.65,1700.0
2019-10-10 11:15:00,146.65,146.67,146.52,146.58,2343.0,146.65,146.67,146.52,146.58,2343.0
2019-10-10 11:20:00,146.4,146.42,146.31,146.42,5900.0,146.4,146.42,146.31,146.42,5900.0
2019-10-10 11:25:00,146.48,146.48,146.26,146.26,8204.0,146.48,146.48,146.26,146.26,8204.0
2019-10-10 11:30:00,146.26,146.26,146.26,146.26,200.0,146.26,146.26,146.26,146.26,200.0
2019-10-10 11:35:00,146.22,146.34,146.12,146.28,3303.0,146.22,146.34,146.12,146.28,3303.0
2019-10-10 11:40:00,146.29,146.29,146.29,146.29,100.0,146.29,146.29,146.29,146.29,100.0
2019-10-10 11:45:00,146.28,146.33,146.26,146.32,616.0,146.28,146.33,146.26,146.32,616.0
2019-10-10 11:50:00,146.35,146.41,146.34,146.36,3249.0,146.35,146.41,146.34,146.36,3249.0
2019-10-10 11:55:00,146.32,146.42,146.26,146.33,3125.0,146.32,146.42,146.26,146.33,3125.0
2019-10-10 12:00:00,146.33,146.4,146.26,146.33,3500.0,146.33,146.4,146.26,146.33,3500.0
2019-10-10 12:05:00,146.36,146.36,146.28,146.28,508.0,146.36,146.36,146.28,146.28,508.0
2019-10-10 12:10:00,146.29,146.33,146.13,146.15,4615.0,146.29,146.33,146.13,146.15,4615.0
2019-10-10 12:15:00,146.09,146.09,145.85,145.85,2179.0,146.09,146.09,145.85,145.85,2179.0
2019-10-10 12:20:00,145.73,145.73,145.73,145.73,100.0,145.73,145.73,145.73,145.73,100.0
2019-10-10 12:25:00,145.62,145.62,145.57,145.61,1478.0,145.62,145.62,145.57,145.61,1478.0
2019-10-10 12:30:00,145.57,145.67,145.47,145.5,3462.0,145.57,145.67,145.47,145.5,3462.0
2019-10-10 12:35:00,145.54,145.68,145.54,145.68,500.0,145.54,145.68,145.54,145.68,500.0
2019-10-10 12:40:00,145.56,145.72,145.56,145.72,3215.0,145.56,145.72,145.56,145.72,3215.0
2019-10-10 12:45:00,145.7,145.75,145.7,145.72,2019.0,145.7,145.75,145.7,145.72,2019.0
2019-10-10 12:50:00,145.72,145.72,145.61,145.61,797.0,145.72,145.72,145.61,145.61,797.0
2019-10-10 12:55:00,145.64,145.64,145.53,145.63,1800.0,145.64,145.64,145.53,145.63,1800.0
2019-10-10 13:00:00,145.65,145.66,145.45,145.48,7680.0,145.65,145.66,145.45,145.48,7680.0
2019-10-10 13:05:00,145.49,145.64,145.45,145.54,12544.0,145.49,145.64,145.45,145.54,12544.0
2019-10-10 13:10:00,145.53,145.62,145.4,145.45,2933.0,145.53,145.62,145.4,145.45,2933.0
2019-10-10 13:15:00,145.41,145.42,145.35,145.4,566.0,145.41,145.42,145.35,145.4,566.0
2019-10-10 13:20:00,145.4,145.55,145.38,145.55,1800.0,145.4,145.55,145.38,145.55,1800.0
2019-10-10 13:25:00,145.6,145.62,145.59,145.62,2017.0,145.6,145.62,145.59,145.62,2017.0
2019-10-10 13:30:00,145.58,145.58,145.37,145.51,2279.0,145.58,145.58,145.37,145.51,2279.0
2019-10-10 13:35:00,145.53,145.54,145.47,145.54,800.0,145.53,145.54,145.47,145.54,800.0
2019-10-10 13:40:00,145.57,145.65,145.55,145.65,1644.0,145.57,145.65,145.55,145.65,1644.0
2019-10-10 13:45:00,145.68,145.83,145.61,145.78,4428.0,145.68,145.83,145.61,145.78,4428.0
2019-10-10 13:50:00,145.79,145.81,145.66,145.67,4831.0,145.79,145.81,145.66,145.67,4831.0
2019-10-10 13:55:00,145.67,145.82,145.62,145.68,6483.0,145.67,145.82,145.62,145.68,6483.0
2019-10-10 14:00:00,145.62,145.7,145.54,145.59,12318.0,145.62,145.7,145.54,145.59,12318.0
2019-10-10 14:05:00,145.6,145.66,144.91,145.02,7758.0,145.6,145.66,144.91,145.02,7758.0
2019-10-10 14:10:00,145.01,145.22,145.01,145.07,7268.0,145.01,145.22,145.01,145.07,7268.0
2019-10-10 14:15:00,145.15,145.28,145.07,145.14,4703.0,145.15,145.28,145.07,145.14,4703.0
2019-10-10 14:20:00,145.1,145.1,144.84,144.88,4508.0,145.1,145.1,144.84,144.88,4508.0
2019-10-10 14:25:00,144.89,144.89,144.73,144.81,4540.0,144.89,144.89,144.73,144.81,4540.0
2019-10-10 14:30:00,144.76,144.97,144.76,144.88,6744.0,144.76,144.97,144.76,144.88,6744.0
2019-10-10 14:35:00,144.87,144.9,144.74,144.74,5907.0,144.87,144.9,144.74,144.74,5907.0
2019-10-10 14:40:00,144.74,144.74,144.55,144.66,6205.0,144.74,144.74,144.55,144.66,6205.0
2019-10-10 14:45:00,144.62,144.66,144.49,144.62,6908.0,144.62,144.66,144.49,144.62,6908.0
2019-10-10 14:50:00,144.56,144.76,144.47,144.62,7348.0,144.56,144.76,144.47,144.62,7348.0
2019-10-10 14:55:00,144.57,144.66,144.51,144.53,5713.0,144.57,144.66,144.51,144.53,5713.0
2019-10-10 15:00:00,144.56,144.67,144.54,144.58,5664.0,144.56,144.67,144.54,144.58,5664.0
2019-10-10 15:05:00,144.61,144.7,144.61,144.63,5519.0,144.61,144.7,144.61,144.63,5519.0
2019-10-10 15:10:00,144.66,144.79,144.64,144.78,6367.0,144.66,144.79,144.64,144.78,6367.0
2019-10-10 15:15:00,144.81,144.81,144.6,144.71,6338.0,144.81,144.81,144.6,144.71,6338.0
2019-10-10 15:20:00,144.7,144.82,144.7,144.74,7255.0,144.7,144.82,144.7,144.74,7255.0
2019-10-10 15:25:00,144.81,144.87,144.73,144.8,7314.0,144.81,144.87,144.73,144.8,7314.0
2019-10-10 15:30:00,144.84,144.93,144.81,144.81,7647.0,144.84,144.93,144.81,144.81,7647.0
2019-10-10 15:35:00,144.81,144.83,144.54,144.59,9452.0,144.81,144.83,144.54,144.59,9452.0
2019-10-10 15:40:00,144.59,144.65,144.51,144.54,9991.0,144.59,144.65,144.51,144.54,9991.0
2019-10-10 15:45:00,144.54,144.67,144.51,144.66,12455.0,144.54,144.67,144.51,144.66,12455.0
2019-10-10 15:50:00,144.69,144.99,144.66,144.93,16485.0,144.69,144.99,144.66,144.93,16485.0
2019-10-10 15:55:00,144.91,144.91,144.56,144.81,82830.0,144.91,144.91,144.56,144.81,82830.0
2019-10-11 09:30:00,146.73,147.9,146.34,146.78,6201.0,146.73,147.9,146.34,146.78,6201.0
2019-10-11 09:35:00,147.78,147.78,146.81,146.88,2740.0,147.78,147.78,146.81,146.88,2740.0
2019-10-11 09:40:00,147.02,147.55,146.43,147.47,13523.0,147.02,147.55,146.43,147.47,13523.0
2019-10-11 09:45:00,147.47,148.37,147.4,148.04,12590.0,147.47,148.37,147.4,148.04,12590.0
2019-10-11 09:50:00,148.05,148.25,147.81,147.81,2108.0,148.05,148.25,147.81,147.81,2108.0
2019-10-11 09:55:00,147.79,148.54,147.79,148.54,11007.0,147.79,148.54,147.79,148.54,11007.0
2019-10-11 10:00:00,148.52,148.73,148.26,148.49,11577.0,148.52,148.73,148.26,148.49,11577.0
2019-10-11 10:05:00,148.47,148.65,148.39,148.45,9631.0,148.47,148.65,148.39,148.45,9631.0
2019-10-11 10:10:00,148.44,148.56,148.41,148.47,3207.0,148.44,148.56,148.41,148.47,3207.0
2019-10-11 10:15:00,148.5,148.58,148.29,148.37,5133.0,148.5,148.58,148.29,148.37,5133.0
2019-10-11 10:20:00,148.25,148.29,148.19,148.24,809.0,148.25,148.29,148.19,148.24,809.0
2019-10-11 10:25:00,148.18,148.48,148.18,148.48,2250.0,148.18,148.48,148.18,148.48,2250.0
2019-10-11 10:30:00,148.45,148.61,148.42,148.6,2814.0,148.45,148.61,148.42,148.6,2814.0
2019-10-11 10:35:00,148.54,148.74,148.54,148.67,2000.0,148.54,148.74,148.54,148.67,2000.0
2019-10-11 10:40:00,148.64,148.78,148.53,148.53,1601.0,148.64,148.78,148.53,148.53,1601.0
2019-10-11 10:45:00,148.59,148.59,148.42,148.46,2693.0,148.59,148.59,148.42,148.46,2693.0
2019-10-11 10:50:00,148.5,148.58,148.47,148.58,10231.0,148.5,148.58,148.47,148.58,10231.0
2019-10-11 10:55:00,148.52,148.63,148.52,148.57,7060.0,148.52,148.63,148.52,148.57,7060.0
2019-10-11 11:00:00,148.63,148.97,148.47,148.84,12332.0,148.63,148.97,148.47,148.84,12332.0
2019-10-11 11:05:00,148.81,148.82,148.55,148.58,3668.0,148.81,148.82,148.55,148.58,3668.0
2019-10-11 11:10:00,148.53,148.55,148.29,148.36,2211.0,148.53,148.55,148.29,148.36,2211.0
2019-10-11 11:15:00,148.34,148.47,148.32,148.47,3128.0,148.34,148.47,148.32,148.47,3128.0
2019-10-11 11:20:00,148.47,148.52,148.33,148.33,3360.0,148.47,148.52,148.33,148.33,3360.0
2019-10-11 11:25:00,148.22,148.23,148.03,148.06,2703.0,148.22,148.23,148.03,148.06,2703.0
2019-10-11 11:30:00,148.13,148.45,148.13,148.44,1760.0,148.13,148.45,148.13,148.44,1760.0
2019-10-11 11:35:00,148.55,148.56,148.53,148.53,810.0,148.55,148.56,148.53,148.53,810.0
2019-10-11 11:40:00,148.64,148.64,148.35,148.37,5197.0,148.64,148.64,148.35,148.37,5197.0
2019-10-11 11:45:00,148.16,148.18,148.03,148.08,1006.0,148.16,148.18,148.03,148.08,1006.0
2019-10-11 11:50:00,147.9,147.92,147.85,147.92,500.0,147.9,147.92,147.85,147.92,500.0
2019-10-11 11:55:00,147.91,147.91,147.8,147.89,1203.0,147.91,147.91,147.8,147.89,1203.0
2019-10-11 12:00:00,147.91,147.96,147.62,147.62,7211.0,147.91,147.96,147.62,147.62,7211.0
2019-10-11 12:05:00,147.63,147.66,147.45,147.45,1300.0,147.63,147.66,147.45,147.45,1300.0
2019-10-11 12:10:00,147.36,147.38,147.33,147.33,486.0,147.36,147.38,147.33,147.33,486.0
2019-10-11 12:15:00,147.32,147.32,147.13,147.13,1761.0,147.32,147.32,147.13,147.13,1761.0
2019-10-11 12:20:00,147.11,147.18,147.04,147.13,4481.0,147.11,147.18,147.04,147.13,4481.0
2019-10-11 12:25:00,147.1,147.28,147.1,147.19,1501.0,147.1,147.28,147.1,147.19,1501.0
2019-10-11 12:30:00,147.21,147.26,146.48,146.87,3951.0,147.21,147.26,146.48,146.87,3951.0
2019-10-11 12:35:00,147.04,147.1,146.83,146.92,5933.0,147.04,147.1,146.83,146.92,5933.0
2019-10-11 12:40:00,146.85,146.85,146.69,146.74,2158.0,146.85,146.85,146.69,146.74,2158.0
2019-10-11 12:45:00,146.8,146.88,146.71,146.85,6505.0,146.8,146.88,146.71,146.85,6505.0
2019-10-11 12:50:00,146.9,147.18,146.9,147.11,2218.0,146.9,147.18,146.9,147.11,2218.0
2019-10-11 12:55:00,147.27,147.27,146.99,147.04,2312.0,147.27,147.27,146.99,147.04,2312.0
2019-10-11 13:00:00,147.04,147.04,146.73,146.76,7985.0,147.04,147.04,146.73,146.76,7985.0
2019-10-11 13:05:00,146.83,146.88,146.76,146.8,5329.0,146.83,146.88,146.76,146.8,5329.0
2019-10-11 13:10:00,146.8,146.85,146.6,146.61,2576.0,146.8,146.85,146.6,146.61,2576.0
2019-10-11 13:15:00,146.63,146.7,146.56,146.67,2085.0,146.63,146.7,146.56,146.67,2085.0
2019-10-11 13:20:00,146.59,146.65,146.57,146.57,1386.0,146.59,146.65,146.57,146.57,1386.0
2019-10-11 13:25:00,146.58,146.97,146.34,146.86,5699.0,146.58,146.97,146.34,146.86,5699.0
2019-10-11 13:30:00,146.76,146.88,146.7,146.81,1400.0,146.76,146.88,146.7,146.81,1400.0
2019-10-11 13:35:00,146.82,146.96,146.78,146.79,600.0,146.82,146.96,146.78,146.79,600.0
2019-10-11 13:40:00,146.96,147.17,146.89,147.13,3331.0,146.96,147.17,146.89,147.13,3331.0
2019-10-11 13:45:00,147.2,147.21,147.15,147.2,1400.0,147.2,147.21,147.15,147.2,1400.0
2019-10-11 13:50:00,147.2,147.32,147.2,147.21,2031.0,147.2,147.32,147.2,147.21,2031.0
2019-10-11 13:55:00,147.21,147.32,147.21,147.23,1497.0,147.21,147.32,147.21,147.23,1497.0
2019-10-11 14:00:00,147.28,147.28,146.95,147.04,4138.0,147.28,147.28,146.95,147.04,4138.0
2019-10-11 14:05:00,147.03,147.08,146.98,147.03,2129.0,147.03,147.08,146.98,147.03,2129.0
2019-10-11 14:10:00,147.07,147.07,146.9,146.97,2928.0,147.07,147.07,146.9,146.97,2928.0
2019-10-11 14:15:00,146.99,147.11,146.96,147.07,4900.0,146.99,147.11,146.96,147.07,4900.0
2019-10-11 14:20:00,147.12,147.25,147.04,147.25,2110.0,147.12,147.25,147.04,147.25,2110.0
2019-10-11 14:25:00,147.23,147.36,147.19,147.19,3867.0,147.23,147.36,147.19,147.19,3867.0
2019-10-11 14:30:00,147.19,147.29,147.17,147.26,1800.0,147.19,147.29,147.17,147.26,1800.0
2019-10-11 14:35:00,147.27,147.33,147.25,147.33,2300.0,147.27,147.33,147.25,147.33,2300.0
2019-10-11 14:40:00,147.28,147.39,147.23,147.25,5331.0,147.28,147.39,147.23,147.25,5331.0
2019-10-11 14:45:00,147.28,147.4,147.17,147.18,4500.0,147.28,147.4,147.17,147.18,4500.0
2019-10-11 14:50:00,147.22,147.29,147.19,147.22,1395.0,147.22,147.29,147.19,147.22,1395.0
2019-10-11 14:55:00,147.22,147.28,147.17,147.22,3152.0,147.22,147.28,147.17,147.22,3152.0
2019-10-11 15:00:00,147.24,147.24,147.06,147.08,4200.0,147.24,147.24,147.06,147.08,4200.0
2019-10-11 15:05:00,147.11,147.15,147.0,147.15,3800.0,147.11,147.15,147.0,147.15,3800.0
2019-10-11 15:10:00,147.08,147.19,147.04,147.14,1900.0,147.08,147.19,147.04,147.14,1900.0
2019-10-11 15:15:00,147.19,147.19,147.11,147.13,1900.0,147.19,147.19,147.11,147.13,1900.0
2019-10-11 15:20:00,147.1,147.15,147.06,147.13,2410.0,147.1,147.15,147.06,147.13,2410.0
2019-10-11 15:25:00,147.11,147.24,147.07,147.24,2801.0,147.11,147.24,147.07,147.24,2801.0
2019-10-11 15:30:00,147.26,147.26,146.88,147.14,4702.0,147.26,147.26,146.88,147.14,4702.0
2019-10-11 15:35:00,147.14,147.27,146.97,147.27,7356.0,147.14,147.27,146.97,147.27,7356.0
2019-10-11 15:40:00,147.28,147.4,146.84,146.84,15612.0,147.28,147.4,146.84,146.84,15612.0
2019-10-11 15:45:00,146.78,146.83,146.28,146.49,11995.0,146.78,146.83,146.28,146.49,11995.0
2019-10-11 15:50:00,146.39,146.56,146.18,146.18,15133.0,146.39,146.56,146.18,146.18,15133.0
2019-10-11 15:55:00,146.27,146.38,145.9,146.02,59176.0,146.27,146.38,145.9,146.02,59176.0
2019-10-14 09:30:00,146.28,147.93,146.28,147.09,10557.0,146.28,147.93,146.28,147.09,10557.0
2019-10-14 09:35:00,146.81,146.87,146.3,146.35,1758.0,146.81,146.87,146.3,146.35,1758.0
2019-10-14 09:40:00,146.42,146.42,146.06,146.2,7247.0,146.42,146.42,146.06,146.2,7247.0
2019-10-14 09:45:00,146.22,146.29,146.19,146.25,3123.0,146.22,146.29,146.19,146.25,3123.0
2019-10-14 09:50:00,146.38,146.38,145.94,145.94,1700.0,146.38,146.38,145.94,145.94,1700.0
2019-10-14 09:55:00,145.86,146.39,145.85,146.39,2225.0,145.86,146.39,145.85,146.39,2225.0
2019-10-14 10:00:00,146.48,146.48,145.93,146.1,4822.0,146.48,146.48,145.93,146.1,4822.0
2019-10-14 10:05:00,146.04,146.31,146.02,146.31,2251.0,146.04,146.31,146.02,146.31,2251.0
2019-10-14 10:10:00,146.22,146.26,146.12,146.12,1674.0,146.22,146.26,146.12,146.12,1674.0
2019-10-14 10:15:00,146.14,146.34,146.13,146.31,11620.0,146.14,146.34,146.13,146.31,11620.0
2019-10-14 10:20:00,146.31,146.39,146.06,146.06,3869.0,146.31,146.39,146.06,146.06,3869.0
2019-10-14 10:25:00,146.11,146.12,145.96,146.05,4000.0,146.11,146.12,145.96,146.05,4000.0
2019-10-14 10:30:00,146.09,146.27,146.07,146.21,7900.0,146.09,146.27,146.07,146.21,7900.0
2019-10-14 10:35:00,146.22,146.6,146.22,146.59,4200.0,146.22,146.6,146.22,146.59,4200.0
2019-10-14 10:40:00,146.57,146.57,146.42,146.5,2831.0,146.57,146.57,146.42,146.5,2831.0
2019-10-14 10:45:00,146.54,146.63,146.47,146.58,2789.0,146.54,146.63,146.47,146.58,2789.0
2019-10-14 10:50:00,146.56,146.63,146.5,146.51,1754.0,146.56,146.63,146.5,146.51,1754.0
2019-10-14 10:55:00,146.52,146.69,146.52,146.69,19801.0,146.52,146.69,146.52,146.69,19801.0
2019-10-14 11:00:00,146.74,146.74,146.52,146.57,3235.0,146.74,146.74,146.52,146.57,3235.0
2019-10-14 11:05:00,146.54,146.73,146.48,146.72,1800.0,146.54,146.73,146.48,146.72,1800.0
2019-10-14 11:10:00,146.73,146.8,146.62,146.75,2100.0,146.73,146.8,146.62,146.75,2100.0
2019-10-14 11:15:00,146.76,146.84,146.72,146.79,1700.0,146.76,146.84,146.72,146.79,1700.0
2019-10-14 11:20:00,146.81,146.81,146.55,146.66,4766.0,146.81,146.81,146.55,146.66,4766.0
2019-10-14 11:25:00,146.62,146.62,146.51,146.58,5886.0,146.62,146.62,146.51,146.58,5886.0
2019-10-14 11:30:00,146.64,147.17,146.64,147.0,4030.0,146.64,147.17,146.64,147.0,4030.0
2019-10-14 11:35:00,147.13,147.16,146.98,147.07,2265.0,147.13,147.16,146.98,147.07,2265.0
2019-10-14 11:40:00,147.09,147.09,146.92,146.93,1328.0,147.09,147.09,146.92,146.93,1328.0
2019-10-14 11:45:00,146.92,146.95,146.86,146.89,3205.0,146.92,146.95,146.86,146.89,3205.0
2019-10-14 11:50:00,146.83,147.09,146.83,147.09,1609.0,146.83,147.09,146.83,147.09,1609.0
2019-10-14 11:55:00,147.09,147.12,147.03,147.07,1702.0,147.09,147.12,147.03,147.07,1702.0
2019-10-14 12:00:00,147.05,147.21,147.05,147.19,7657.0,147.05,147.21,147.05,147.19,7657.0
2019-10-14 12:05:00,147.12,147.26,147.12,147.22,3092.0,147.12,147.26,147.12,147.22,3092.0
2019-10-14 12:10:00,147.17,147.17,147.04,147.12,3402.0,147.17,147.17,147.04,147.12,3402.0
2019-10-14 12:15:00,147.09,147.16,147.09,147.16,600.0,147.09,147.16,147.09,147.16,600.0
2019-10-14 12:20:00,147.12,147.12,146.9,146.95,1240.0,147.12,147.12,146.9,146.95,1240.0
2019-10-14 12:25:00,146.83,146.88,146.79,146.84,1189.0,146.83,146.88,146.79,146.84,1189.0
2019-10-14 12:30:00,146.8,146.94,146.8,146.85,2764.0,146.8,146.94,146.8,146.85,2764.0
2019-10-14 12:35:00,146.87,146.89,146.82,146.89,2476.0,146.87,146.89,146.82,146.89,2476.0
2019-10-14 12:40:00,146.82,146.85,146.69,146.73,1356.0,146.82,146.85,146.69,146.73,1356.0
2019-10-14 12:45:00,146.73,146.78,146.66,146.66,2021.0,146.73,146.78,146.66,146.66,2021.0
2019-10-14 12:50:00,146.72,146.81,146.71,146.76,4104.0,146.72,146.81,146.71,146.76,4104.0
2019-10-14 12:55:00,146.75,146.83,146.7,146.79,5344.0,146.75,146.83,146.7,146.79,5344.0
2019-10-14 13:00:00,146.75,146.78,146.73,146.75,1372.0,146.75,146.78,146.73,146.75,1372.0
2019-10-14 13:05:00,146.76,146.83,146.71,146.75,4435.0,146.76,146.83,146.71,146.75,4435.0
2019-10-14 13:10:00,146.74,146.76,146.61,146.61,3608.0,146.74,146.76,146.61,146.61,3608.0
2019-10-14 13:15:00,146.64,146.68,146.56,146.56,2951.0,146.64,146.68,146.56,146.56,2951.0
2019-10-14 13:20:00,146.59,146.59,146.53,146.57,809.0,146.59,146.59,146.53,146.57,809.0
2019-10-14 13:25:00,146.58,146.76,146.54,146.71,25485.0,146.58,146.76,146.54,146.71,25485.0
2019-10-14 13:30:00,146.67,146.77,146.55,146.65,11460.0,146.67,146.77,146.55,146.65,11460.0
2019-10-14 13:35:00,146.66,146.66,146.6,146.6,400.0,146.66,146.66,146.6,146.6,400.0
2019-10-14 13:40:00,146.65,146.73,146.61,146.68,2604.0,146.65,146.73,146.61,146.68,2604.0
2019-10-14 13:45:00,146.7,146.72,146.66,146.71,665.0,146.7,146.72,146.66,146.71,665.0
2019-10-14 13:50:00,146.71,146.75,146.69,146.75,1504.0,146.71,146.75,146.69,146.75,1504.0
2019-10-14 13:55:00,146.74,146.78,146.71,146.78,1700.0,146.74,146.78,146.71,146.78,1700.0
2019-10-14 14:00:00,146.78,146.84,146.66,146.67,2700.0,146.78,146.84,146.66,146.67,2700.0
2019-10-14 14:05:00,146.54,146.6,146.52,146.6,874.0,146.54,146.6,146.52,146.6,874.0
2019-10-14 14:10:00,146.56,146.68,146.56,146.67,2431.0,146.56,146.68,146.56,146.67,2431.0
2019-10-14 14:15:00,146.65,146.7,146.6,146.61,3424.0,146.65,146.7,146.6,146.61,3424.0
2019-10-14 14:20:00,146.63,146.63,146.55,146.55,628.0,146.63,146.63,146.55,146.55,628.0
2019-10-14 14:25:00,146.55,146.55,146.41,146.41,1407.0,146.55,146.55,146.41,146.41,1407.0
2019-10-14 14:30:00,146.39,146.44,146.38,146.4,1759.0,146.39,146.44,146.38,146.4,1759.0
2019-10-14 14:35:00,146.42,146.43,146.35,146.39,1180.0,146.42,146.43,146.35,146.39,1180.0
2019-10-14 14:40:00,146.39,146.55,146.39,146.5,2548.0,146.39,146.55,146.39,146.5,2548.0
2019-10-14 14:45:00,146.53,146.54,146.49,146.5,1006.0,146.53,146.54,146.49,146.5,1006.0
2019-10-14 14:50:00,146.53,146.57,146.49,146.54,2427.0,146.53,146.57,146.49,146.54,2427.0
2019-10-14 14:55:00,146.54,146.58,146.5,146.55,2304.0,146.54,146.58,146.5,146.55,2304.0
2019-10-14 15:00:00,146.53,146.54,146.45,146.45,4449.0,146.53,146.54,146.45,146.45,4449.0
2019-10-14 15:05:00,146.42,146.45,146.34,146.34,2151.0,146.42,146.45,146.34,146.34,2151.0
2019-10-14 15:10:00,146.36,146.36,146.24,146.25,4359.0,146.36,146.36,146.24,146.25,4359.0
2019-10-14 15:15:00,146.23,146.26,146.22,146.24,2555.0,146.23,146.26,146.22,146.24,2555.0
2019-10-14 15:20:00,146.24,146.32,146.24,146.31,3775.0,146.24,146.32,146.24,146.31,3775.0
2019-10-14 15:25:00,146.31,146.32,146.18,146.22,3953.0,146.31,146.32,146.18,146.22,3953.0
2019-10-14 15:30:00,146.21,146.21,146.05,146.13,7287.0,146.21,146.21,146.05,146.13,7287.0
2019-10-14 15:35:00,146.11,146.15,146.08,146.13,6556.0,146.11,146.15,146.08,146.13,6556.0
2019-10-14 15:40:00,146.12,146.13,146.04,146.04,7110.0,146.12,146.13,146.04,146.04,7110.0
2019-10-14 15:45:00,146.04,146.15,146.0,146.15,8200.0,146.04,146.15,146.0,146.15,8200.0
2019-10-14 15:50:00,146.18,146.43,146.15,146.43,10920.0,146.18,146.43,146.15,146.43,10920.0
2019-10-14 15:55:00,146.41,146.45,146.33,146.35,33675.0,146.41,146.45,146.33,146.35,33675.0
2019-10-15 09:30:00,147.21,147.98,147.11,147.81,10919.0,147.21,147.98,147.11,147.81,10919.0
2019-10-15 09:35:00,147.91,148.09,147.63,147.94,5000.0,147.91,148.09,147.63,147.94,5000.0
2019-10-15 09:40:00,147.93,148.12,147.79,148.09,5300.0,147.93,148.12,147.79,148.09,5300.0
2019-10-15 09:45:00,147.96,148.24,147.92,148.02,5305.0,147.96,148.24,147.92,148.02,5305.0
2019-10-15 09:50:00,147.96,148.06,147.87,148.06,3072.0,147.96,148.06,147.87,148.06,3072.0
2019-10-15 09:55:00,147.98,148.13,147.98,148.11,2526.0,147.98,148.13,147.98,148.11,2526.0
2019-10-15 10:00:00,148.05,148.29,148.02,148.22,4409.0,148.05,148.29,148.02,148.22,4409.0
2019-10-15 10:05:00,148.22,148.34,148.17,148.22,6679.0,148.22,148.34,148.17,148.22,6679.0
2019-10-15 10:10:00,148.25,148.29,148.12,148.29,3256.0,148.25,148.29,148.12,148.29,3256.0
2019-10-15 10:15:00,148.24,148.31,148.16,148.16,3203.0,148.24,148.31,148.16,148.16,3203.0
2019-10-15 10:20:00,148.15,148.3,148.12,148.18,7053.0,148.15,148.3,148.12,148.18,7053.0
2019-10-15 10:25:00,148.17,148.5,148.15,148.49,8963.0,148.17,148.5,148.15,148.49,8963.0
2019-10-15 10:30:00,148.48,148.69,148.48,148.62,3614.0,148.48,148.69,148.48,148.62,3614.0
2019-10-15 10:35:00,148.66,148.69,148.38,148.38,6766.0,148.66,148.69,148.38,148.38,6766.0
2019-10-15 10:40:00,148.41,148.58,148.4,148.57,4348.0,148.41,148.58,148.4,148.57,4348.0
2019-10-15 10:45:00,148.57,148.57,148.46,148.47,2924.0,148.57,148.57,148.46,148.47,2924.0
2019-10-15 10:50:00,148.51,148.6,148.48,148.55,24389.0,148.51,148.6,148.48,148.55,24389.0
2019-10-15 10:55:00,148.53,148.62,148.5,148.58,12517.0,148.53,148.62,148.5,148.58,12517.0
2019-10-15 11:00:00,148.6,148.66,148.5,148.5,8659.0,148.6,148.66,148.5,148.5,8659.0
2019-10-15 11:05:00,148.53,148.53,148.28,148.33,4715.0,148.53,148.53,148.28,148.33,4715.0
2019-10-15 11:10:00,148.26,148.26,147.89,147.96,6060.0,148.26,148.26,147.89,147.96,6060.0
2019-10-15 11:15:00,148.0,148.04,147.81,147.83,2578.0,148.0,148.04,147.81,147.83,2578.0
2019-10-15 11:20:00,147.81,147.87,147.72,147.8,1925.0,147.81,147.87,147.72,147.8,1925.0
2019-10-15 11:25:00,147.76,147.83,147.71,147.79,4568.0,147.76,147.83,147.71,147.79,4568.0
2019-10-15 11:30:00,147.81,147.83,147.71,147.74,1723.0,147.81,147.83,147.71,147.74,1723.0
2019-10-15 11:35:00,147.7,147.74,147.45,147.45,4800.0,147.7,147.74,147.45,147.45,4800.0
2019-10-15 11:40:00,147.48,147.58,147.45,147.58,2138.0,147.48,147.58,147.45,147.58,2138.0
2019-10-15 11:45:00,147.54,147.6,147.51,147.58,1572.0,147.54,147.6,147.51,147.58,1572.0
2019-10-15 11:50:00,147.59,147.64,147.58,147.63,2000.0,147.59,147.64,147.58,147.63,2000.0
2019-10-15 11:55:00,147.58,147.66,147.58,147.6,4745.0,147.58,147.66,147.58,147.6,4745.0
2019-10-15 12:00:00,147.64,147.64,147.45,147.5,4467.0,147.64,147.64,147.45,147.5,4467.0
2019-10-15 12:05:00,147.52,147.52,147.38,147.44,3022.0,147.52,147.52,147.38,147.44,3022.0
2019-10-15 12:10:00,147.42,147.46,147.38,147.45,2200.0,147.42,147.46,147.38,147.45,2200.0
2019-10-15 12:15:00,147.42,147.51,147.32,147.4,3600.0,147.42,147.51,147.32,147.4,3600.0
2019-10-15 12:20:00,147.4,147.42,147.32,147.33,4630.0,147.4,147.42,147.32,147.33,4630.0
2019-10-15 12:25:00,147.35,147.37,147.08,147.12,4500.0,147.35,147.37,147.08,147.12,4500.0
2019-10-15 12:30:00,147.12,147.25,147.1,147.19,3200.0,147.12,147.25,147.1,147.19,3200.0
2019-10-15 12:35:00,147.19,147.23,147.16,147.21,4050.0,147.19,147.23,147.16,147.21,4050.0
2019-10-15 12:40:00,147.22,147.24,147.02,147.06,5650.0,147.22,147.24,147.02,147.06,5650.0
2019-10-15 12:45:00,147.05,147.27,147.03,147.26,7559.0,147.05,147.27,147.03,147.26,7559.0
2019-10-15 12:50:00,147.24,147.37,147.24,147.35,3213.0,147.24,147.37,147.24,147.35,3213.0
2019-10-15 12:55:00,147.43,147.46,147.32,147.33,5084.0,147.43,147.46,147.32,147.33,5084.0
2019-10-15 13:00:00,147.33,147.54,147.3,147.48,8811.0,147.33,147.54,147.3,147.48,8811.0
2019-10-15 13:05:00,147.48,147.63,147.48,147.61,2100.0,147.48,147.63,147.48,147.61,2100.0
2019-10-15 13:10:00,147.65,147.71,147.55,147.56,2500.0,147.65,147.71,147.55,147.56,2500.0
2019-10-15 13:15:00,147.59,147.65,147.56,147.58,2300.0,147.59,147.65,147.56,147.58,2300.0
2019-10-15 13:20:00,147.58,147.62,147.42,147.42,6300.0,147.58,147.62,147.42,147.42,6300.0
2019-10-15 13:25:00,147.46,147.5,147.44,147.49,5624.0,147.46,147.5,147.44,147.49,5624.0
2019-10-15 13:30:00,147.51,147.52,147.39,147.44,5320.0,147.51,147.52,147.39,147.44,5320.0
2019-10-15 13:35:00,147.41,147.42,147.33,147.41,4114.0,147.41,147.42,147.33,147.41,4114.0
2019-10-15 13:40:00,147.39,147.39,147.25,147.28,3653.0,147.39,147.39,147.25,147.28,3653.0
2019-10-15 13:45:00,147.28,147.41,147.26,147.31,8582.0,147.28,147.41,147.26,147.31,8582.0
2019-10-15 13:50:00,147.32,147.33,147.18,147.18,4700.0,147.32,147.33,147.18,147.18,4700.0
2019-10-15 13:55:00,147.19,147.24,147.07,147.11,12636.0,147.19,147.24,147.07,147.11,12636.0
2019-10-15 14:00:00,147.11,147.24,147.11,147.17,6449.0,147.11,147.24,147.11,147.17,6449.0
2019-10-15 14:05:00,147.16,147.18,147.07,147.09,15099.0,147.16,147.18,147.07,147.09,15099.0
2019-10-15 14:10:00,147.12,147.12,147.03,147.08,5685.0,147.12,147.12,147.03,147.08,5685.0
2019-10-15 14:15:00,147.08,147.09,147.01,147.03,4697.0,147.08,147.09,147.01,147.03,4697.0
2019-10-15 14:20:00,147.01,147.04,146.96,146.97,6995.0,147.01,147.04,146.96,146.97,6995.0
2019-10-15 14:25:00,146.96,147.08,146.95,147.04,4859.0,146.96,147.08,146.95,147.04,4859.0
2019-10-15 14:30:00,147.05,147.08,146.92,146.93,4322.0,147.05,147.08,146.92,146.93,4322.0
2019-10-15 14:35:00,146.93,147.02,146.86,147.02,6291.0,146.93,147.02,146.86,147.02,6291.0
2019-10-15 14:40:00,147.02,147.07,146.86,146.96,12947.0,147.02,147.07,146.86,146.96,12947.0
2019-10-15 14:45:00,146.96,147.0,146.94,146.96,2603.0,146.96,147.0,146.94,146.96,2603.0
2019-10-15 14:50:00,146.96,147.01,146.76,146.79,6658.0,146.96,147.01,146.76,146.79,6658.0
2019-10-15 14:55:00,146.82,146.83,146.65,146.75,12304.0,146.82,146.83,146.65,146.75,12304.0
2019-10-15 15:00:00,146.76,146.77,146.52,146.62,10236.0,146.76,146.77,146.52,146.62,10236.0
2019-10-15 15:05:00,146.62,146.68,146.46,146.47,6124.0,146.62,146.68,146.46,146.47,6124.0
2019-10-15 15:10:00,146.47,146.57,146.46,146.53,8450.0,146.47,146.57,146.46,146.53,8450.0
2019-10-15 15:15:00,146.52,146.55,146.43,146.49,8920.0,146.52,146.55,146.43,146.49,8920.0
2019-10-15 15:20:00,146.49,146.49,146.31,146.31,13604.0,146.49,146.49,146.31,146.31,13604.0
2019-10-15 15:25:00,146.34,146.51,146.32,146.44,14106.0,146.34,146.51,146.32,146.44,14106.0
2019-10-15 15:30:00,146.44,146.46,146.28,146.33,13793.0,146.44,146.46,146.28,146.33,13793.0
2019-10-15 15:35:00,146.37,146.52,146.37,146.47,8913.0,146.37,146.52,146.37,146.47,8913.0
2019-10-15 15:40:00,146.47,146.48,146.35,146.36,17403.0,146.47,146.48,146.35,146.36,17403.0
2019-10-15 15:45:00,146.37,146.52,146.35,146.43,12676.0,146.37,146.52,146.35,146.43,12676.0
2019-10-15 15:50:00,146.44,146.47,146.23,146.25,25495.0,146.44,146.47,146.23,146.25,25495.0
2019-10-15 15:55:00,146.28,146.66,146.28,146.56,59913.0,146.28,146.66,146.28,146.56,59913.0
2019-10-16 09:30:00,145.64,147.47,145.33,146.86,22154.0,145.64,147.47,145.33,146.86,22154.0
2019-10-16 09:35:00,146.72,147.47,146.49,147.03,10427.0,146.72,147.47,146.49,147.03,10427.0
2019-10-16 09:40:00,147.08,147.16,146.55,146.88,4351.0,147.08,147.16,146.55,146.88,4351.0
2019-10-16 09:45:00,146.84,146.85,145.71,145.71,6918.0,146.84,146.85,145.71,145.71,6918.0
2019-10-16 09:50:00,145.64,145.78,145.53,145.64,3400.0,145.64,145.78,145.53,145.64,3400.0
2019-10-16 09:55:00,145.53,145.75,145.52,145.56,4129.0,145.53,145.75,145.52,145.56,4129.0
2019-10-16 10:00:00,145.5,145.61,145.19,145.19,5774.0,145.5,145.61,145.19,145.19,5774.0
2019-10-16 10:05:00,145.13,145.28,144.95,145.06,12463.0,145.13,145.28,144.95,145.06,12463.0
2019-10-16 10:10:00,145.0,145.13,144.86,145.0,9612.0,145.0,145.13,144.86,145.0,9612.0
2019-10-16 10:15:00,145.01,145.39,144.93,145.33,3000.0,145.01,145.39,144.93,145.33,3000.0
2019-10-16 10:20:00,145.24,145.24,145.03,145.06,4318.0,145.24,145.24,145.03,145.06,4318.0
2019-10-16 10:25:00,145.06,145.44,145.01,145.25,2900.0,145.06,145.44,145.01,145.25,2900.0
2019-10-16 10:30:00,145.31,145.5,145.2,145.31,19780.0,145.31,145.5,145.2,145.31,19780.0
2019-10-16 10:35:00,145.32,145.38,145.14,145.3,6121.0,145.32,145.38,145.14,145.3,6121.0
2019-10-16 10:40:00,145.18,145.27,145.12,145.17,5326.0,145.18,145.27,145.12,145.17,5326.0
2019-10-16 10:45:00,145.29,145.39,145.22,145.39,5913.0,145.29,145.39,145.22,145.39,5913.0
2019-10-16 10:50:00,145.44,145.57,145.32,145.53,11599.0,145.44,145.57,145.32,145.53,11599.0
2019-10-16 10:55:00,145.52,145.56,145.32,145.52,7424.0,145.52,145.56,145.32,145.52,7424.0
2019-10-16 11:00:00,145.52,145.82,145.49,145.72,8540.0,145.52,145.82,145.49,145.72,8540.0
2019-10-16 11:05:00,145.69,145.97,145.63,145.92,10513.0,145.69,145.97,145.63,145.92,10513.0
2019-10-16 11:10:00,145.92,146.02,145.8,145.81,8037.0,145.92,146.02,145.8,145.81,8037.0
2019-10-16 11:15:00,145.76,145.89,145.59,145.65,10136.0,145.76,145.89,145.59,145.65,10136.0
2019-10-16 11:20:00,145.61,145.66,145.39,145.47,5541.0,145.61,145.66,145.39,145.47,5541.0
2019-10-16 11:25:00,145.47,145.56,145.4,145.44,8850.0,145.47,145.56,145.4,145.44,8850.0
2019-10-16 11:30:00,145.47,145.56,145.16,145.16,9051.0,145.47,145.56,145.16,145.16,9051.0
2019-10-16 11:35:00,145.15,145.3,145.15,145.24,7236.0,145.15,145.3,145.15,145.24,7236.0
2019-10-16 11:40:00,145.24,145.3,145.09,145.14,6049.0,145.24,145.3,145.09,145.14,6049.0
2019-10-16 11:45:00,145.18,145.24,145.12,145.16,15934.0,145.18,145.24,145.12,145.16,15934.0
2019-10-16 11:50:00,145.22,145.22,144.95,144.97,8939.0,145.22,145.22,144.95,144.97,8939.0
2019-10-16 11:55:00,144.95,145.06,144.94,145.02,7910.0,144.95,145.06,144.94,145.02,7910.0
2019-10-16 12:00:00,145.02,145.35,145.0,145.26,13913.0,145.02,145.35,145.0,145.26,13913.0
2019-10-16 12:05:00,145.3,145.37,145.1,145.14,11022.0,145.3,145.37,145.1,145.14,11022.0
2019-10-16 12:10:00,145.13,145.13,144.89,144.94,42057.0,145.13,145.13,144.89,144.94,42057.0
2019-10-16 12:15:00,144.94,145.05,144.86,144.98,10700.0,144.94,145.05,144.86,144.98,10700.0
2019-10-16 12:20:00,144.91,145.0,144.81,144.84,5092.0,144.91,145.0,144.81,144.84,5092.0
2019-10-16 12:25:00,144.84,144.96,144.82,144.96,6757.0,144.84,144.96,144.82,144.96,6757.0
2019-10-16 12:30:00,144.95,144.98,144.74,144.81,9964.0,144.95,144.98,144.74,144.81,9964.0
2019-10-16 12:35:00,144.78,144.86,144.74,144.78,3378.0,144.78,144.86,144.74,144.78,3378.0
2019-10-16 12:40:00,144.81,144.9,144.71,144.75,7094.0,144.81,144.9,144.71,144.75,7094.0
2019-10-16 12:45:00,144.76,144.76,144.63,144.69,4907.0,144.76,144.76,144.63,144.69,4907.0
2019-10-16 12:50:00,144.71,144.76,144.62,144.66,4074.0,144.71,144.76,144.62,144.66,4074.0
2019-10-16 12:55:00,144.66,144.75,144.61,144.63,7143.0,144.66,144.75,144.61,144.63,7143.0
2019-10-16 13:00:00,144.69,144.69,144.52,144.54,4720.0,144.69,144.69,144.52,144.54,4720.0
2019-10-16 13:05:00,144.54,144.62,144.49,144.57,6849.0,144.54,144.62,144.49,144.57,6849.0
2019-10-16 13:10:00,144.6,144.68,144.46,144.58,3400.0,144.6,144.68,144.46,144.58,3400.0
2019-10-16 13:15:00,144.59,144.59,144.44,144.52,10376.0,144.59,144.59,144.44,144.52,10376.0
2019-10-16 13:20:00,144.54,144.62,144.42,144.49,4782.0,144.54,144.62,144.42,144.49,4782.0
2019-10-16 13:25:00,144.47,144.47,144.32,144.37,4332.0,144.47,144.47,144.32,144.37,4332.0
2019-10-16 13:30:00,144.37,144.56,144.31,144.51,4850.0,144.37,144.56,144.31,144.51,4850.0
2019-10-16 13:35:00,144.51,144.7,144.51,144.7,4718.0,144.51,144.7,144.51,144.7,4718.0
2019-10-16 13:40:00,144.64,144.87,144.62,144.76,8086.0,144.64,144.87,144.62,144.76,8086.0
2019-10-16 13:45:00,144.77,144.78,144.66,144.66,6000.0,144.77,144.78,144.66,144.66,6000.0
2019-10-16 13:50:00,144.74,144.8,144.65,144.65,3462.0,144.74,144.8,144.65,144.65,3462.0
2019-10-16 13:55:00,144.65,144.67,144.59,144.62,2963.0,144.65,144.67,144.59,144.62,2963.0
2019-10-16 14:00:00,144.65,144.71,144.61,144.65,2396.0,144.65,144.71,144.61,144.65,2396.0
2019-10-16 14:05:00,144.65,144.82,144.65,144.69,5427.0,144.65,144.82,144.65,144.69,5427.0
2019-10-16 14:10:00,144.72,144.72,144.64,144.69,7912.0,144.72,144.72,144.64,144.69,7912.0
2019-10-16 14:15:00,144.68,144.7,144.56,144.59,8502.0,144.68,144.7,144.56,144.59,8502.0
2019-10-16 14:20:00,144.56,144.62,144.48,144.48,3486.0,144.56,144.62,144.48,144.48,3486.0
2019-10-16 14:25:00,144.52,144.57,144.5,144.52,5163.0,144.52,144.57,144.5,144.52,5163.0
2019-10-16 14:30:00,144.53,144.71,144.53,144.63,4851.0,144.53,144.71,144.53,144.63,4851.0
2019-10-16 14:35:00,144.66,144.75,144.63,144.68,9439.0,144.66,144.75,144.63,144.68,9439.0
2019-10-16 14:40:00,144.7,144.73,144.67,144.67,5503.0,144.7,144.73,144.67,144.67,5503.0
2019-10-16 14:45:00,144.7,144.8,144.68,144.78,8423.0,144.7,144.8,144.68,144.78,8423.0
2019-10-16 14:50:00,144.78,144.81,144.69,144.7,7329.0,144.78,144.81,144.69,144.7,7329.0
2019-10-16 14:55:00,144.67,144.71,144.62,144.63,5654.0,144.67,144.71,144.62,144.63,5654.0
2019-10-16 15:00:00,144.65,144.88,144.63,144.83,5459.0,144.65,144.88,144.63,144.83,5459.0
2019-10-16 15:05:00,144.84,144.87,144.8,144.87,2328.0,144.84,144.87,144.8,144.87,2328.0
2019-10-16 15:10:00,144.85,144.88,144.81,144.82,5288.0,144.85,144.88,144.81,144.82,5288.0
2019-10-16 15:15:00,144.83,144.83,144.72,144.78,5750.0,144.83,144.83,144.72,144.78,5750.0
2019-10-16 15:20:00,144.77,144.81,144.72,144.76,4675.0,144.77,144.81,144.72,144.76,4675.0
2019-10-16 15:25:00,144.76,144.83,144.71,144.81,7184.0,144.76,144.83,144.71,144.81,7184.0
2019-10-16 15:30:00,144.84,144.94,144.81,144.81,9765.0,144.84,144.94,144.81,144.81,9765.0
2019-10-16 15:35:00,144.81,144.92,144.81,144.92,6916.0,144.81,144.92,144.81,144.92,6916.0
2019-10-16 15:40:00,144.91,144.93,144.8,144.8,9221.0,144.91,144.93,144.8,144.8,9221.0
2019-10-16 15:45:00,144.78,144.9,144.64,144.68,12428.0,144.78,144.9,144.64,144.68,12428.0
2019-10-16 15:50:00,144.64,144.64,144.51,144.55,32291.0,144.64,144.64,144.51,144.55,32291.0
2019-10-16 15:55:00,144.54,144.79,144.47,144.79,79197.0,144.54,144.79,144.47,144.79,79197.0
2019-10-17 09:30:00,145.65,145.72,145.52,145.52,4536.0,145.65,145.72,145.52,145.52,4536.0
2019-10-17 09:35:00,145.63,145.63,144.75,145.37,3400.0,145.63,145.63,144.75,145.37,3400.0
2019-10-17 09:40:00,145.19,145.56,145.11,145.31,6829.0,145.19,145.56,145.11,145.31,6829.0
2019-10-17 09:45:00,145.25,145.66,145.25,145.66,2343.0,145.25,145.66,145.25,145.66,2343.0
2019-10-17 09:50:00,145.77,145.84,145.51,145.63,4852.0,145.77,145.84,145.51,145.63,4852.0
2019-10-17 09:55:00,145.66,145.83,145.52,145.58,14380.0,145.66,145.83,145.52,145.58,14380.0
2019-10-17 10:00:00,145.55,145.66,145.36,145.61,4644.0,145.55,145.66,145.36,145.61,4644.0
2019-10-17 10:05:00,145.65,145.68,145.21,145.34,4760.0,145.65,145.68,145.21,145.34,4760.0
2019-10-17 10:10:00,145.41,145.82,145.35,145.82,5371.0,145.41,145.82,145.35,145.82,5371.0
2019-10-17 10:15:00,145.82,146.08,145.81,145.95,7405.0,145.82,146.08,145.81,145.95,7405.0
2019-10-17 10:20:00,145.93,146.02,145.88,145.9,6101.0,145.93,146.02,145.88,145.9,6101.0
2019-10-17 10:25:00,145.83,145.83,145.51,145.68,2891.0,145.83,145.83,145.51,145.68,2891.0
2019-10-17 10:30:00,145.61,145.64,145.41,145.43,6991.0,145.61,145.64,145.41,145.43,6991.0
2019-10-17 10:35:00,145.34,145.35,145.1,145.1,6416.0,145.34,145.35,145.1,145.1,6416.0
2019-10-17 10:40:00,145.03,145.43,144.97,145.38,9235.0,145.03,145.43,144.97,145.38,9235.0
2019-10-17 10:45:00,145.4,145.55,145.22,145.22,17326.0,145.4,145.55,145.22,145.22,17326.0
2019-10-17 10:50:00,145.28,145.44,145.17,145.18,6601.0,145.28,145.44,145.17,145.18,6601.0
2019-10-17 10:55:00,145.19,145.29,145.08,145.23,7346.0,145.19,145.29,145.08,145.23,7346.0
2019-10-17 11:00:00,145.11,145.18,144.78,144.94,10803.0,145.11,145.18,144.78,144.94,10803.0
2019-10-17 11:05:00,144.93,144.99,144.88,144.88,16275.0,144.93,144.99,144.88,144.88,16275.0
2019-10-17 11:10:00,144.87,145.04,144.85,145.0,16547.0,144.87,145.04,144.85,145.0,16547.0
2019-10-17 11:15:00,145.01,145.01,144.71,144.71,10801.0,145.01,145.01,144.71,144.71,10801.0
2019-10-17 11:20:00,144.74,144.92,144.7,144.78,7601.0,144.74,144.92,144.7,144.78,7601.0
2019-10-17 11:25:00,144.7,144.7,144.34,144.41,21055.0,144.7,144.7,144.34,144.41,21055.0
2019-10-17 11:30:00,144.45,144.45,144.25,144.25,6330.0,144.45,144.45,144.25,144.25,6330.0
2019-10-17 11:35:00,144.33,144.52,144.25,144.47,6541.0,144.33,144.52,144.25,144.47,6541.0
2019-10-17 11:40:00,144.48,144.57,144.42,144.46,10144.0,144.48,144.57,144.42,144.46,10144.0
2019-10-17 11:45:00,144.47,144.5,144.34,144.45,8926.0,144.47,144.5,144.34,144.45,8926.0
2019-10-17 11:50:00,144.45,144.55,144.29,144.29,6441.0,144.45,144.55,144.29,144.29,6441.0
2019-10-17 11:55:00,144.27,144.27,144.07,144.16,7125.0,144.27,144.27,144.07,144.16,7125.0
2019-10-17 12:00:00,144.13,144.14,143.82,143.94,4701.0,144.13,144.14,143.82,143.94,4701.0
2019-10-17 12:05:00,143.9,144.13,143.9,144.09,5123.0,143.9,144.13,143.9,144.09,5123.0
2019-10-17 12:10:00,144.06,144.17,143.93,144.14,4023.0,144.06,144.17,143.93,144.14,4023.0
2019-10-17 12:15:00,144.1,144.23,144.08,144.09,4279.0,144.1,144.23,144.08,144.09,4279.0
2019-10-17 12:20:00,144.08,144.14,143.98,144.0,6555.0,144.08,144.14,143.98,144.0,6555.0
2019-10-17 12:25:00,144.04,144.12,144.0,144.02,3150.0,144.04,144.12,144.0,144.02,3150.0
2019-10-17 12:30:00,144.0,144.2,143.99,144.19,7235.0,144.0,144.2,143.99,144.19,7235.0
2019-10-17 12:35:00,144.19,144.22,144.12,144.17,11790.0,144.19,144.22,144.12,144.17,11790.0
2019-10-17 12:40:00,144.15,144.21,144.12,144.12,3493.0,144.15,144.21,144.12,144.12,3493.0
2019-10-17 12:45:00,144.12,144.12,144.0,144.06,4446.0,144.12,144.12,144.0,144.06,4446.0
2019-10-17 12:50:00,144.06,144.15,144.05,144.13,2851.0,144.06,144.15,144.05,144.13,2851.0
2019-10-17 12:55:00,144.13,144.23,144.12,144.18,12120.0,144.13,144.23,144.12,144.18,12120.0
2019-10-17 13:00:00,144.19,144.45,144.19,144.38,6000.0,144.19,144.45,144.19,144.38,6000.0
2019-10-17 13:05:00,144.4,144.4,144.13,144.15,9352.0,144.4,144.4,144.13,144.15,9352.0
2019-10-17 13:10:00,144.13,144.15,143.97,143.97,4313.0,144.13,144.15,143.97,143.97,4313.0
2019-10-17 13:15:00,144.0,144.0,143.92,143.96,8680.0,144.0,144.0,143.92,143.96,8680.0
2019-10-17 13:20:00,143.92,144.0,143.87,143.98,3681.0,143.92,144.0,143.87,143.98,3681.0
2019-10-17 13:25:00,143.96,144.06,143.95,144.03,11580.0,143.96,144.06,143.95,144.03,11580.0
2019-10-17 13:30:00,144.04,144.1,144.03,144.05,3133.0,144.04,144.1,144.03,144.05,3133.0
2019-10-17 13:35:00,144.04,144.19,144.04,144.15,3778.0,144.04,144.19,144.04,144.15,3778.0
2019-10-17 13:40:00,144.13,144.14,143.97,144.09,2489.0,144.13,144.14,143.97,144.09,2489.0
2019-10-17 13:45:00,144.09,144.13,144.01,144.01,3204.0,144.09,144.13,144.01,144.01,3204.0
2019-10-17 13:50:00,144.0,144.1,143.92,144.06,7802.0,144.0,144.1,143.92,144.06,7802.0
2019-10-17 13:55:00,144.06,144.06,143.83,143.86,3735.0,144.06,144.06,143.83,143.86,3735.0
2019-10-17 14:00:00,143.88,143.92,143.57,143.59,9729.0,143.88,143.92,143.57,143.59,9729.0
2019-10-17 14:05:00,143.58,143.69,143.58,143.59,8181.0,143.58,143.69,143.58,143.59,8181.0
2019-10-17 14:10:00,143.58,143.58,143.37,143.44,10974.0,143.58,143.58,143.37,143.44,10974.0
2019-10-17 14:15:00,143.43,143.43,143.23,143.35,9162.0,143.43,143.43,143.23,143.35,9162.0
2019-10-17 14:20:00,143.32,143.32,143.2,143.24,5830.0,143.32,143.32,143.2,143.24,5830.0
2019-10-17 14:25:00,143.28,143.28,143.19,143.19,7902.0,143.28,143.28,143.19,143.19,7902.0
2019-10-17 14:30:00,143.21,143.39,143.1,143.39,33155.0,143.21,143.39,143.1,143.39,33155.0
2019-10-17 14:35:00,143.38,143.54,143.37,143.46,15429.0,143.38,143.54,143.37,143.46,15429.0
2019-10-17 14:40:00,143.45,143.57,143.45,143.56,11681.0,143.45,143.57,143.45,143.56,11681.0
2019-10-17 14:45:00,143.56,143.63,143.56,143.62,4528.0,143.56,143.63,143.56,143.62,4528.0
2019-10-17 14:50:00,143.64,143.76,143.6,143.67,7221.0,143.64,143.76,143.6,143.67,7221.0
2019-10-17 14:55:00,143.62,143.69,143.55,143.64,5012.0,143.62,143.69,143.55,143.64,5012.0
2019-10-17 15:00:00,143.67,143.7,143.62,143.66,9910.0,143.67,143.7,143.62,143.66,9910.0
2019-10-17 15:05:00,143.68,143.71,143.6,143.64,5714.0,143.68,143.71,143.6,143.64,5714.0
2019-10-17 15:10:00,143.62,143.69,143.56,143.59,8828.0,143.62,143.69,143.56,143.59,8828.0
2019-10-17 15:15:00,143.58,143.58,143.5,143.5,4082.0,143.58,143.58,143.5,143.5,4082.0
2019-10-17 15:20:00,143.54,143.55,143.49,143.54,7667.0,143.54,143.55,143.49,143.54,7667.0
2019-10-17 15:25:00,143.55,143.59,143.48,143.59,6549.0,143.55,143.59,143.48,143.59,6549.0
2019-10-17 15:30:00,143.57,143.72,143.55,143.66,11305.0,143.57,143.72,143.55,143.66,11305.0
2019-10-17 15:35:00,143.65,143.65,143.52,143.54,8525.0,143.65,143.65,143.52,143.54,8525.0
2019-10-17 15:40:00,143.53,143.56,143.51,143.52,9188.0,143.53,143.56,143.51,143.52,9188.0
2019-10-17 15:45:00,143.51,143.58,143.38,143.38,13534.0,143.51,143.58,143.38,143.38,13534.0
2019-10-17 15:50:00,143.41,143.57,143.35,143.51,30407.0,143.41,143.57,143.35,143.51,30407.0
2019-10-17 15:55:00,143.5,143.5,142.99,143.36,116250.0,143.5,143.5,142.99,143.36,116250.0
2019-10-18 09:30:00,144.0,145.05,143.76,143.89,85570.0,144.0,145.05,143.76,143.89,85570.0
2019-10-18 09:35:00,143.89,143.98,143.64,143.68,8721.0,143.89,143.98,143.64,143.68,8721.0
2019-10-18 09:40:00,143.53,143.57,143.11,143.4,7608.0,143.53,143.57,143.11,143.4,7608.0
2019-10-18 09:45:00,143.39,144.08,143.31,144.0,6355.0,143.39,144.08,143.31,144.0,6355.0
2019-10-18 09:50:00,143.9,144.1,143.81,144.0,4282.0,143.9,144.1,143.81,144.0,4282.0
2019-10-18 09:55:00,143.97,144.19,143.88,144.18,7924.0,143.97,144.19,143.88,144.18,7924.0
2019-10-18 10:00:00,144.14,144.29,143.86,143.87,17394.0,144.14,144.29,143.86,143.87,17394.0
2019-10-18 10:05:00,143.92,144.24,143.83,144.24,10040.0,143.92,144.24,143.83,144.24,10040.0
2019-10-18 10:10:00,144.19,144.43,144.19,144.36,6632.0,144.19,144.43,144.19,144.36,6632.0
2019-10-18 10:15:00,144.32,144.33,144.03,144.12,9578.0,144.32,144.33,144.03,144.12,9578.0
2019-10-18 10:20:00,144.07,144.22,143.92,144.22,10519.0,144.07,144.22,143.92,144.22,10519.0
2019-10-18 10:25:00,144.2,144.4,143.99,144.04,34260.0,144.2,144.4,143.99,144.04,34260.0
2019-10-18 10:30:00,144.02,144.18,143.83,143.86,39744.0,144.02,144.18,143.83,143.86,39744.0
2019-10-18 10:35:00,143.72,144.24,143.72,144.02,25599.0,143.72,144.24,143.72,144.02,25599.0
2019-10-18 10:40:00,144.04,144.04,143.61,143.71,3922.0,144.04,144.04,143.61,143.71,3922.0
2019-10-18 10:45:00,143.7,143.81,143.65,143.68,2002.0,143.7,143.81,143.65,143.68,2002.0
2019-10-18 10:50:00,143.86,144.11,143.86,144.06,6250.0,143.86,144.11,143.86,144.06,6250.0
2019-10-18 10:55:00,144.12,144.28,144.08,144.21,5416.0,144.12,144.28,144.08,144.21,5416.0
2019-10-18 11:00:00,144.23,144.51,144.18,144.39,9614.0,144.23,144.51,144.18,144.39,9614.0
2019-10-18 11:05:00,144.39,144.49,144.33,144.39,7972.0,144.39,144.49,144.33,144.39,7972.0
2019-10-18 11:10:00,144.4,144.53,144.2,144.53,11687.0,144.4,144.53,144.2,144.53,11687.0
2019-10-18 11:15:00,144.53,144.69,144.5,144.61,7740.0,144.53,144.69,144.5,144.61,7740.0
2019-10-18 11:20:00,144.55,144.56,144.27,144.38,9441.0,144.55,144.56,144.27,144.38,9441.0
2019-10-18 11:25:00,144.36,144.36,144.18,144.3,3314.0,144.36,144.36,144.18,144.3,3314.0
2019-10-18 11:30:00,144.29,144.37,144.01,144.01,8946.0,144.29,144.37,144.01,144.01,8946.0
2019-10-18 11:35:00,144.05,144.3,144.02,144.29,2979.0,144.05,144.3,144.02,144.29,2979.0
2019-10-18 11:40:00,144.27,144.27,144.16,144.16,3896.0,144.27,144.27,144.16,144.16,3896.0
2019-10-18 11:45:00,144.23,144.23,144.02,144.08,4155.0,144.23,144.23,144.02,144.08,4155.0
2019-10-18 11:50:00,144.06,144.08,143.89,143.91,4400.0,144.06,144.08,143.89,143.91,4400.0
2019-10-18 11:55:00,143.88,143.92,143.69,143.76,4020.0,143.88,143.92,143.69,143.76,4020.0
2019-10-18 12:00:00,143.73,143.86,143.69,143.82,9652.0,143.73,143.86,143.69,143.82,9652.0
2019-10-18 12:05:00,143.79,144.04,143.74,143.74,11373.0,143.79,144.04,143.74,143.74,11373.0
2019-10-18 12:10:00,143.72,143.78,143.7,143.72,11183.0,143.72,143.78,143.7,143.72,11183.0
2019-10-18 12:15:00,143.6,143.61,143.1,143.24,3853.0,143.6,143.61,143.1,143.24,3853.0
2019-10-18 12:20:00,143.18,143.18,143.0,143.08,3940.0,143.18,143.18,143.0,143.08,3940.0
2019-10-18 12:25:00,143.2,143.34,143.14,143.22,3700.0,143.2,143.34,143.14,143.22,3700.0
2019-10-18 12:30:00,143.17,143.3,143.16,143.26,3100.0,143.17,143.3,143.16,143.26,3100.0
2019-10-18 12:35:00,143.35,143.41,143.22,143.32,5867.0,143.35,143.41,143.22,143.32,5867.0
2019-10-18 12:40:00,143.28,143.28,143.12,143.22,4554.0,143.28,143.28,143.12,143.22,4554.0
2019-10-18 12:45:00,143.25,143.26,143.11,143.15,5280.0,143.25,143.26,143.11,143.15,5280.0
2019-10-18 12:50:00,143.16,143.24,143.14,143.23,4549.0,143.16,143.24,143.14,143.23,4549.0
2019-10-18 12:55:00,143.2,143.27,143.15,143.27,4297.0,143.2,143.27,143.15,143.27,4297.0
2019-10-18 13:00:00,143.32,143.56,143.27,143.55,4818.0,143.32,143.56,143.27,143.55,4818.0
2019-10-18 13:05:00,143.59,143.82,143.59,143.82,3958.0,143.59,143.82,143.59,143.82,3958.0
2019-10-18 13:10:00,143.76,143.76,143.69,143.69,2924.0,143.76,143.76,143.69,143.69,2924.0
2019-10-18 13:15:00,143.72,143.84,143.72,143.79,1990.0,143.72,143.84,143.72,143.79,1990.0
2019-10-18 13:20:00,143.79,143.91,143.79,143.91,3901.0,143.79,143.91,143.79,143.91,3901.0
2019-10-18 13:25:00,143.93,143.93,143.75,143.78,7212.0,143.93,143.93,143.75,143.78,7212.0
2019-10-18 13:30:00,143.75,143.78,143.6,143.65,10079.0,143.75,143.78,143.6,143.65,10079.0
2019-10-18 13:35:00,143.73,143.73,143.6,143.6,1394.0,143.73,143.73,143.6,143.6,1394.0
2019-10-18 13:40:00,143.58,143.86,143.58,143.83,4551.0,143.58,143.86,143.58,143.83,4551.0
2019-10-18 13:45:00,143.83,144.05,143.82,144.05,4496.0,143.83,144.05,143.82,144.05,4496.0
2019-10-18 13:50:00,144.05,144.05,143.88,143.88,1964.0,144.05,144.05,143.88,143.88,1964.0
2019-10-18 13:55:00,143.89,143.89,143.7,143.8,9474.0,143.89,143.89,143.7,143.8,9474.0
2019-10-18 14:00:00,143.79,143.83,143.61,143.61,7597.0,143.79,143.83,143.61,143.61,7597.0
2019-10-18 14:05:00,143.61,143.61,143.38,143.51,22385.0,143.61,143.61,143.38,143.51,22385.0
2019-10-18 14:10:00,143.49,143.57,143.37,143.56,20432.0,143.49,143.57,143.37,143.56,20432.0
2019-10-18 14:15:00,143.54,143.6,143.46,143.48,13087.0,143.54,143.6,143.46,143.48,13087.0
2019-10-18 14:20:00,143.48,143.75,143.45,143.56,27660.0,143.48,143.75,143.45,143.56,27660.0
2019-10-18 14:25:00,143.56,143.75,143.44,143.75,17390.0,143.56,143.75,143.44,143.75,17390.0
2019-10-18 14:30:00,143.73,143.78,143.56,143.58,11218.0,143.73,143.78,143.56,143.58,11218.0
2019-10-18 14:35:00,143.56,143.56,143.35,143.36,9710.0,143.56,143.56,143.35,143.36,9710.0
2019-10-18 14:40:00,143.36,143.53,143.33,143.53,13195.0,143.36,143.53,143.33,143.53,13195.0
2019-10-18 14:45:00,143.52,143.54,143.37,143.41,10153.0,143.52,143.54,143.37,143.41,10153.0
2019-10-18 14:50:00,143.41,143.44,143.25,143.31,15654.0,143.41,143.44,143.25,143.31,15654.0
2019-10-18 14:55:00,143.31,143.4,143.31,143.39,10389.0,143.31,143.4,143.31,143.39,10389.0
2019-10-18 15:00:00,143.44,143.56,143.4,143.56,7936.0,143.44,143.56,143.4,143.56,7936.0
2019-10-18 15:05:00,143.56,143.58,143.43,143.46,12181.0,143.56,143.58,143.43,143.46,12181.0
2019-10-18 15:10:00,143.5,143.81,143.37,143.8,141294.0,143.5,143.81,143.37,143.8,141294.0
2019-10-18 15:15:00,143.76,143.76,143.45,143.45,20757.0,143.76,143.76,143.45,143.45,20757.0
2019-10-18 15:20:00,143.46,143.54,143.41,143.52,8194.0,143.46,143.54,143.41,143.52,8194.0
2019-10-18 15:25:00,143.54,143.56,143.46,143.51,11856.0,143.54,143.56,143.46,143.51,11856.0
2019-10-18 15:30:00,143.53,143.66,143.5,143.6,9155.0,143.53,143.66,143.5,143.6,9155.0
2019-10-18 15:35:00,143.61,143.78,143.58,143.72,13035.0,143.61,143.78,143.58,143.72,13035.0
2019-10-18 15:40:00,143.71,143.71,143.61,143.61,16896.0,143.71,143.71,143.61,143.61,16896.0
2019-10-18 15:45:00,143.64,143.65,143.59,143.63,12570.0,143.64,143.65,143.59,143.63,12570.0
2019-10-18 15:50:00,143.63,143.76,143.54,143.76,24680.0,143.63,143.76,143.54,143.76,24680.0
2019-10-18 15:55:00,143.71,143.76,143.46,143.48,60095.0,143.71,143.76,143.46,143.48,60095.0
2019-10-21 09:30:00,144.65,144.91,143.34,143.59,17018.0,144.65,144.91,143.34,143.59,17018.0
2019-10-21 09:35:00,143.48,143.5,142.88,143.27,6734.0,143.48,143.5,142.88,143.27,6734.0
2019-10-21 09:40:00,143.12,143.32,142.94,143.16,3638.0,143.12,143.32,142.94,143.16,3638.0
2019-10-21 09:45:00,143.22,143.28,142.78,142.82,8070.0,143.22,143.28,142.78,142.82,8070.0
2019-10-21 09:50:00,142.84,143.28,142.75,143.05,2900.0,142.84,143.28,142.75,143.05,2900.0
2019-10-21 09:55:00,142.99,143.07,142.65,142.77,4351.0,142.99,143.07,142.65,142.77,4351.0
2019-10-21 10:00:00,142.83,143.05,142.83,142.91,8663.0,142.83,143.05,142.83,142.91,8663.0
2019-10-21 10:05:00,142.9,143.0,142.51,142.53,11455.0,142.9,143.0,142.51,142.53,11455.0
2019-10-21 10:10:00,142.43,142.56,142.36,142.38,6999.0,142.43,142.56,142.36,142.38,6999.0
2019-10-21 10:15:00,142.27,142.28,142.04,142.25,14029.0,142.27,142.28,142.04,142.25,14029.0
2019-10-21 10:20:00,142.26,142.65,142.26,142.55,3700.0,142.26,142.65,142.26,142.55,3700.0
2019-10-21 10:25:00,142.59,142.76,142.54,142.7,6323.0,142.59,142.76,142.54,142.7,6323.0
2019-10-21 10:30:00,142.69,142.73,142.61,142.68,8573.0,142.69,142.73,142.61,142.68,8573.0
2019-10-21 10:35:00,142.65,143.04,142.6,143.03,6520.0,142.65,143.04,142.6,143.03,6520.0
2019-10-21 10:40:00,143.08,143.21,142.89,142.89,9442.0,143.08,143.21,142.89,142.89,9442.0
2019-10-21 10:45:00,142.88,142.93,142.81,142.91,4493.0,142.88,142.93,142.81,142.91,4493.0
2019-10-21 10:50:00,142.98,142.99,142.79,142.87,5451.0,142.98,142.99,142.79,142.87,5451.0
2019-10-21 10:55:00,142.85,142.95,142.84,142.87,4756.0,142.85,142.95,142.84,142.87,4756.0
2019-10-21 11:00:00,142.91,142.91,142.65,142.76,15225.0,142.91,142.91,142.65,142.76,15225.0
2019-10-21 11:05:00,142.76,142.78,142.66,142.7,13244.0,142.76,142.78,142.66,142.7,13244.0
2019-10-21 11:10:00,142.7,142.91,142.65,142.91,4666.0,142.7,142.91,142.65,142.91,4666.0
2019-10-21 11:15:00,142.91,142.91,142.63,142.72,5164.0,142.91,142.91,142.63,142.72,5164.0
2019-10-21 11:20:00,142.71,142.71,142.53,142.53,7426.0,142.71,142.71,142.53,142.53,7426.0
2019-10-21 11:25:00,142.54,142.57,142.44,142.55,3871.0,142.54,142.57,142.44,142.55,3871.0
2019-10-21 11:30:00,142.54,142.65,142.53,142.62,5978.0,142.54,142.65,142.53,142.62,5978.0
2019-10-21 11:35:00,142.52,142.65,142.49,142.58,8697.0,142.52,142.65,142.49,142.58,8697.0
2019-10-21 11:40:00,142.54,142.61,142.45,142.45,6575.0,142.54,142.61,142.45,142.45,6575.0
2019-10-21 11:45:00,142.52,142.66,142.52,142.63,3887.0,142.52,142.66,142.52,142.63,3887.0
2019-10-21 11:50:00,142.63,142.74,142.56,142.74,10622.0,142.63,142.74,142.56,142.74,10622.0
2019-10-21 11:55:00,142.7,142.91,142.7,142.85,3250.0,142.7,142.91,142.7,142.85,3250.0
2019-10-21 12:00:00,142.86,142.89,142.68,142.75,4804.0,142.86,142.89,142.68,142.75,4804.0
2019-10-21 12:05:00,142.72,142.73,142.57,142.65,4908.0,142.72,142.73,142.57,142.65,4908.0
2019-10-21 12:10:00,142.66,142.69,142.64,142.67,4018.0,142.66,142.69,142.64,142.67,4018.0
2019-10-21 12:15:00,142.66,142.72,142.63,142.68,4448.0,142.66,142.72,142.63,142.68,4448.0
2019-10-21 12:20:00,142.65,142.69,142.62,142.67,3702.0,142.65,142.69,142.62,142.67,3702.0
2019-10-21 12:25:00,142.66,142.66,142.61,142.64,7516.0,142.66,142.66,142.61,142.64,7516.0
2019-10-21 12:30:00,142.61,142.72,142.57,142.7,5770.0,142.61,142.72,142.57,142.7,5770.0
2019-10-21 12:35:00,142.68,142.86,142.65,142.76,10613.0,142.68,142.86,142.65,142.76,10613.0
2019-10-21 12:40:00,142.76,142.88,142.73,142.88,5778.0,142.76,142.88,142.73,142.88,5778.0
2019-10-21 12:45:00,142.89,142.89,142.78,142.81,4990.0,142.89,142.89,142.78,142.81,4990.0
2019-10-21 12:50:00,142.78,142.83,142.77,142.78,4303.0,142.78,142.83,142.77,142.78,4303.0
2019-10-21 12:55:00,142.8,142.88,142.78,142.86,4235.0,142.8,142.88,142.78,142.86,4235.0
2019-10-21 13:00:00,142.86,143.13,142.86,143.13,4675.0,142.86,143.13,142.86,143.13,4675.0
2019-10-21 13:05:00,143.12,143.13,142.98,143.03,7189.0,143.12,143.13,142.98,143.03,7189.0
2019-10-21 13:10:00,143.03,143.03,142.9,143.01,4337.0,143.03,143.03,142.9,143.01,4337.0
2019-10-21 13:15:00,142.99,143.02,142.9,142.9,2201.0,142.99,143.02,142.9,142.9,2201.0
2019-10-21 13:20:00,142.87,142.91,142.76,142.86,7845.0,142.87,142.91,142.76,142.86,7845.0
2019-10-21 13:25:00,142.86,143.01,142.86,143.01,3217.0,142.86,143.01,142.86,143.01,3217.0
2019-10-21 13:30:00,143.0,143.05,142.97,142.99,7053.0,143.0,143.05,142.97,142.99,7053.0
2019-10-21 13:35:00,143.0,143.0,142.91,142.92,2577.0,143.0,143.0,142.91,142.92,2577.0
2019-10-21 13:40:00,142.93,143.06,142.92,143.06,3018.0,142.93,143.06,142.92,143.06,3018.0
2019-10-21 13:45:00,143.05,143.48,143.03,143.45,20440.0,143.05,143.48,143.03,143.45,20440.0
2019-10-21 13:50:00,143.46,143.5,143.4,143.45,24561.0,143.46,143.5,143.4,143.45,24561.0
2019-10-21 13:55:00,143.47,143.72,143.46,143.71,7390.0,143.47,143.72,143.46,143.71,7390.0
2019-10-21 14:00:00,143.69,144.02,143.66,144.02,6430.0,143.69,144.02,143.66,144.02,6430.0
2019-10-21 14:05:00,144.09,144.09,143.82,143.88,4874.0,144.09,144.09,143.82,143.88,4874.0
2019-10-21 14:10:00,143.88,143.95,143.87,143.94,3182.0,143.88,143.95,143.87,143.94,3182.0
2019-10-21 14:15:00,143.96,143.96,143.63,143.64,3572.0,143.96,143.96,143.63,143.64,3572.0
2019-10-21 14:20:00,143.56,143.59,143.39,143.46,4142.0,143.56,143.59,143.39,143.46,4142.0
2019-10-21 14:25:00,143.49,143.49,143.27,143.27,7125.0,143.49,143.49,143.27,143.27,7125.0
2019-10-21 14:30:00,143.34,143.35,143.18,143.18,6438.0,143.34,143.35,143.18,143.18,6438.0
2019-10-21 14:35:00,143.18,143.25,143.08,143.08,6967.0,143.18,143.25,143.08,143.08,6967.0
2019-10-21 14:40:00,143.11,143.31,143.09,143.17,5481.0,143.11,143.31,143.09,143.17,5481.0
2019-10-21 14:45:00,143.14,143.14,142.99,143.03,6061.0,143.14,143.14,142.99,143.03,6061.0
2019-10-21 14:50:00,143.05,143.11,142.99,143.05,6282.0,143.05,143.11,142.99,143.05,6282.0
2019-10-21 14:55:00,143.09,143.31,143.08,143.26,6656.0,143.09,143.31,143.08,143.26,6656.0
2019-10-21 15:00:00,143.26,143.31,143.25,143.28,3850.0,143.26,143.31,143.25,143.28,3850.0
2019-10-21 15:05:00,143.31,143.35,143.07,143.07,5471.0,143.31,143.35,143.07,143.07,5471.0
2019-10-21 15:10:00,143.07,143.23,143.05,143.22,2700.0,143.07,143.23,143.05,143.22,2700.0
2019-10-21 15:15:00,143.2,143.24,143.11,143.21,5166.0,143.2,143.24,143.11,143.21,5166.0
2019-10-21 15:20:00,143.19,143.21,143.12,143.14,3037.0,143.19,143.21,143.12,143.14,3037.0
2019-10-21 15:25:00,143.14,143.2,143.12,143.19,4551.0,143.14,143.2,143.12,143.19,4551.0
2019-10-21 15:30:00,143.22,143.27,143.14,143.15,4934.0,143.22,143.27,143.14,143.15,4934.0
2019-10-21 15:35:00,143.16,143.26,143.14,143.18,13405.0,143.16,143.26,143.14,143.18,13405.0
2019-10-21 15:40:00,143.18,143.24,143.15,143.16,12413.0,143.18,143.24,143.15,143.16,12413.0
2019-10-21 15:45:00,143.16,143.21,143.08,143.13,15139.0,143.16,143.21,143.08,143.13,15139.0
2019-10-21 15:50:00,143.14,143.15,142.96,143.08,21650.0,143.14,143.15,142.96,143.08,21650.0
2019-10-21 15:55:00,143.09,143.24,143.03,143.14,55054.0,143.09,143.24,143.03,143.14,55054.0
2019-10-22 09:30:00,143.51,144.42,143.51,143.78,25256.0,143.51,144.42,143.51,143.78,25256.0
2019-10-22 09:35:00,144.05,144.36,143.62,143.95,23567.0,144.05,144.36,143.62,143.95,23567.0
2019-10-22 09:40:00,144.02,144.82,143.98,144.75,22750.0,144.02,144.82,143.98,144.75,22750.0
2019-10-22 09:45:00,144.85,145.11,144.54,144.97,30570.0,144.85,145.11,144.54,144.97,30570.0
2019-10-22 09:50:00,145.08,145.28,144.83,144.83,17129.0,145.08,145.28,144.83,144.83,17129.0
2019-10-22 09:55:00,144.88,145.16,144.79,145.07,38843.0,144.88,145.16,144.79,145.07,38843.0
2019-10-22 10:00:00,145.03,145.42,145.01,145.22,7556.0,145.03,145.42,145.01,145.22,7556.0
2019-10-22 10:05:00,145.12,145.17,144.81,144.81,8995.0,145.12,145.17,144.81,144.81,8995.0
2019-10-22 10:10:00,144.71,144.71,144.07,144.33,11919.0,144.71,144.71,144.07,144.33,11919.0
2019-10-22 10:15:00,144.26,144.44,144.14,144.42,7274.0,144.26,144.44,144.14,144.42,7274.0
2019-10-22 10:20:00,144.39,144.39,144.1,144.26,7398.0,144.39,144.39,144.1,144.26,7398.0
2019-10-22 10:25:00,144.31,144.39,143.94,144.19,17471.0,144.31,144.39,143.94,144.19,17471.0
2019-10-22 10:30:00,144.18,144.55,144.18,144.25,34307.0,144.18,144.55,144.18,144.25,34307.0
2019-10-22 10:35:00,144.21,144.31,144.0,144.16,4619.0,144.21,144.31,144.0,144.16,4619.0
2019-10-22 10:40:00,144.22,144.37,144.06,144.37,29988.0,144.22,144.37,144.06,144.37,29988.0
2019-10-22 10:45:00,144.29,144.37,144.14,144.3,6360.0,144.29,144.37,144.14,144.3,6360.0
2019-10-22 10:50:00,144.31,144.66,144.3,144.64,7015.0,144.31,144.66,144.3,144.64,7015.0
2019-10-22 10:55:00,144.6,144.71,144.6,144.63,7138.0,144.6,144.71,144.6,144.63,7138.0
2019-10-22 11:00:00,144.6,144.86,144.53,144.82,14964.0,144.6,144.86,144.53,144.82,14964.0
2019-10-22 11:05:00,144.79,144.97,144.76,144.84,6126.0,144.79,144.97,144.76,144.84,6126.0
2019-10-22 11:10:00,144.83,144.84,144.31,144.31,4579.0,144.83,144.84,144.31,144.31,4579.0
2019-10-22 11:15:00,144.27,144.28,144.09,144.27,5360.0,144.27,144.28,144.09,144.27,5360.0
2019-10-22 11:20:00,144.24,144.52,144.24,144.34,7553.0,144.24,144.52,144.24,144.34,7553.0
2019-10-22 11:25:00,144.35,144.39,144.16,144.35,17211.0,144.35,144.39,144.16,144.35,17211.0
2019-10-22 11:30:00,144.32,144.32,144.01,144.01,7603.0,144.32,144.32,144.01,144.01,7603.0
2019-10-22 11:35:00,143.94,144.07,143.84,143.84,5825.0,143.94,144.07,143.84,143.84,5825.0
2019-10-22 11:40:00,143.85,143.9,143.69,143.78,2706.0,143.85,143.9,143.69,143.78,2706.0
2019-10-22 11:45:00,143.66,143.67,143.58,143.58,600.0,143.66,143.67,143.58,143.58,600.0
2019-10-22 11:50:00,143.47,143.47,143.15,143.16,3483.0,143.47,143.47,143.15,143.16,3483.0
2019-10-22 11:55:00,143.09,143.16,143.06,143.16,1823.0,143.09,143.16,143.06,143.16,1823.0
2019-10-22 12:00:00,143.15,143.19,143.09,143.13,1000.0,143.15,143.19,143.09,143.13,1000.0
2019-10-22 12:05:00,143.18,143.34,143.05,143.09,9244.0,143.18,143.34,143.05,143.09,9244.0
2019-10-22 12:10:00,143.08,143.17,143.04,143.09,7700.0,143.08,143.17,143.04,143.09,7700.0
2019-10-22 12:15:00,143.1,143.34,143.03,143.31,4395.0,143.1,143.34,143.03,143.31,4395.0
2019-10-22 12:20:00,143.31,143.43,143.2,143.43,10174.0,143.31,143.43,143.2,143.43,10174.0
2019-10-22 12:25:00,143.44,143.51,143.37,143.46,1730.0,143.44,143.51,143.37,143.46,1730.0
2019-10-22 12:30:00,143.43,143.72,143.42,143.71,2817.0,143.43,143.72,143.42,143.71,2817.0
2019-10-22 12:35:00,143.68,143.74,143.64,143.74,2234.0,143.68,143.74,143.64,143.74,2234.0
2019-10-22 12:40:00,143.74,144.03,143.7,144.03,7869.0,143.74,144.03,143.7,144.03,7869.0
2019-10-22 12:45:00,144.02,144.2,143.96,143.97,5917.0,144.02,144.2,143.96,143.97,5917.0
2019-10-22 12:50:00,143.91,143.93,143.8,143.81,2956.0,143.91,143.93,143.8,143.81,2956.0
2019-10-22 12:55:00,143.77,143.8,143.66,143.8,2101.0,143.77,143.8,143.66,143.8,2101.0
2019-10-22 13:00:00,143.78,143.84,143.67,143.67,3117.0,143.78,143.84,143.67,143.67,3117.0
2019-10-22 13:05:00,143.73,143.75,143.63,143.73,2327.0,143.73,143.75,143.63,143.73,2327.0
2019-10-22 13:10:00,143.61,143.71,143.52,143.67,2153.0,143.61,143.71,143.52,143.67,2153.0
2019-10-22 13:15:00,143.66,143.75,143.63,143.71,1657.0,143.66,143.75,143.63,143.71,1657.0
2019-10-22 13:20:00,143.63,143.7,143.6,143.62,11608.0,143.63,143.7,143.6,143.62,11608.0
2019-10-22 13:25:00,143.64,143.73,143.64,143.69,3995.0,143.64,143.73,143.64,143.69,3995.0
2019-10-22 13:30:00,143.68,143.76,143.61,143.68,5194.0,143.68,143.76,143.61,143.68,5194.0
2019-10-22 13:35:00,143.65,143.76,143.62,143.71,5043.0,143.65,143.76,143.62,143.71,5043.0
2019-10-22 13:40:00,143.74,143.79,143.68,143.77,4510.0,143.74,143.79,143.68,143.77,4510.0
2019-10-22 13:45:00,143.75,143.81,143.74,143.77,2006.0,143.75,143.81,143.74,143.77,2006.0
2019-10-22 13:50:00,143.75,143.81,143.71,143.74,9580.0,143.75,143.81,143.71,143.74,9580.0
2019-10-22 13:55:00,143.74,143.74,143.58,143.63,4330.0,143.74,143.74,143.58,143.63,4330.0
2019-10-22 14:00:00,143.64,143.7,143.61,143.66,3332.0,143.64,143.7,143.61,143.66,3332.0
2019-10-22 14:05:00,143.62,143.73,143.62,143.72,2300.0,143.62,143.73,143.62,143.72,2300.0
2019-10-22 14:10:00,143.7,144.03,143.7,144.03,6966.0,143.7,144.03,143.7,144.03,6966.0
2019-10-22 14:15:00,144.01,144.14,144.01,144.06,7285.0,144.01,144.14,144.01,144.06,7285.0
2019-10-22 14:20:00,144.06,144.15,143.88,143.92,6673.0,144.06,144.15,143.88,143.92,6673.0
2019-10-22 14:25:00,143.93,143.97,143.85,143.89,5820.0,143.93,143.97,143.85,143.89,5820.0
2019-10-22 14:30:00,143.94,143.94,143.48,143.54,19088.0,143.94,143.94,143.48,143.54,19088.0
2019-10-22 14:35:00,143.52,143.63,143.42,143.61,4559.0,143.52,143.63,143.42,143.61,4559.0
2019-10-22 14:40:00,143.51,143.59,143.44,143.59,4936.0,143.51,143.59,143.44,143.59,4936.0
2019-10-22 14:45:00,143.53,143.6,143.39,143.41,8961.0,143.53,143.6,143.39,143.41,8961.0
2019-10-22 14:50:00,143.36,143.36,143.21,143.31,3169.0,143.36,143.36,143.21,143.31,3169.0
2019-10-22 14:55:00,143.32,143.45,143.21,143.36,8654.0,143.32,143.45,143.21,143.36,8654.0
2019-10-22 15:00:00,143.41,143.58,143.2,143.26,8424.0,143.41,143.58,143.2,143.26,8424.0
2019-10-22 15:05:00,143.16,143.27,143.13,143.21,7594.0,143.16,143.27,143.13,143.21,7594.0
2019-10-22 15:10:00,143.17,143.25,143.11,143.25,3175.0,143.17,143.25,143.11,143.25,3175.0
2019-10-22 15:15:00,143.27,143.38,143.22,143.25,3989.0,143.27,143.38,143.22,143.25,3989.0
2019-10-22 15:20:00,143.25,143.36,143.21,143.3,7321.0,143.25,143.36,143.21,143.3,7321.0
2019-10-22 15:25:00,143.31,143.49,143.31,143.43,9161.0,143.31,143.49,143.31,143.43,9161.0
2019-10-22 15:30:00,143.42,143.44,143.35,143.4,20307.0,143.42,143.44,143.35,143.4,20307.0
2019-10-22 15:35:00,143.4,143.43,143.26,143.26,9622.0,143.4,143.43,143.26,143.26,9622.0
2019-10-22 15:40:00,143.29,143.29,143.09,143.09,11078.0,143.29,143.29,143.09,143.09,11078.0
2019-10-22 15:45:00,143.13,143.14,142.91,143.04,18733.0,143.13,143.14,142.91,143.04,18733.0
2019-10-22 15:50:00,143.04,143.09,142.82,142.86,19212.0,143.04,143.09,142.82,142.86,19212.0
2019-10-22 15:55:00,142.88,142.98,142.78,142.86,44928.0,142.88,142.98,142.78,142.86,44928.0
2019-10-23 09:30:00,143.14,143.66,142.71,142.86,12394.0,143.14,143.66,142.71,142.86,12394.0
2019-10-23 09:35:00,142.93,143.7,142.93,143.58,3112.0,142.93,143.7,142.93,143.58,3112.0
2019-10-23 09:40:00,143.57,143.66,143.49,143.49,700.0,143.57,143.66,143.49,143.49,700.0
2019-10-23 09:45:00,143.43,143.85,143.41,143.72,3085.0,143.43,143.85,143.41,143.72,3085.0
2019-10-23 09:50:00,143.56,143.78,143.48,143.58,2716.0,143.56,143.78,143.48,143.58,2716.0
2019-10-23 09:55:00,143.53,143.76,143.48,143.56,2596.0,143.53,143.76,143.48,143.56,2596.0
2019-10-23 10:00:00,143.48,143.54,143.31,143.39,1940.0,143.48,143.54,143.31,143.39,1940.0
2019-10-23 10:05:00,143.43,143.57,143.31,143.32,3284.0,143.43,143.57,143.31,143.32,3284.0
2019-10-23 10:10:00,143.32,143.54,143.32,143.51,4377.0,143.32,143.54,143.32,143.51,4377.0
2019-10-23 10:15:00,143.52,143.52,143.33,143.52,1500.0,143.52,143.52,143.33,143.52,1500.0
2019-10-23 10:20:00,143.49,143.56,143.44,143.46,5833.0,143.49,143.56,143.44,143.46,5833.0
2019-10-23 10:25:00,143.28,143.52,143.24,143.52,1802.0,143.28,143.52,143.24,143.52,1802.0
2019-10-23 10:30:00,143.58,143.62,143.23,143.26,2110.0,143.58,143.62,143.23,143.26,2110.0
2019-10-23 10:35:00,143.19,143.41,143.19,143.41,2652.0,143.19,143.41,143.19,143.41,2652.0
2019-10-23 10:40:00,143.41,143.69,143.4,143.69,4887.0,143.41,143.69,143.4,143.69,4887.0
2019-10-23 10:45:00,143.81,143.87,143.7,143.87,5517.0,143.81,143.87,143.7,143.87,5517.0
2019-10-23 10:50:00,143.86,144.09,143.84,144.03,6490.0,143.86,144.09,143.84,144.03,6490.0
2019-10-23 10:55:00,144.0,144.0,143.6,143.6,2040.0,144.0,144.0,143.6,143.6,2040.0
2019-10-23 11:00:00,143.55,143.66,143.48,143.5,3534.0,143.55,143.66,143.48,143.5,3534.0
2019-10-23 11:05:00,143.5,143.6,143.42,143.48,3010.0,143.5,143.6,143.42,143.48,3010.0
2019-10-23 11:10:00,143.48,143.66,143.48,143.49,5992.0,143.48,143.66,143.48,143.49,5992.0
2019-10-23 11:15:00,143.54,143.64,143.38,143.38,44957.0,143.54,143.64,143.38,143.38,44957.0
2019-10-23 11:20:00,143.38,143.42,143.31,143.38,3100.0,143.38,143.42,143.31,143.38,3100.0
2019-10-23 11:25:00,143.38,143.54,143.36,143.52,2400.0,143.38,143.54,143.36,143.52,2400.0
2019-10-23 11:30:00,143.61,143.62,143.43,143.49,6116.0,143.61,143.62,143.43,143.49,6116.0
2019-10-23 11:35:00,143.43,143.57,143.43,143.52,1001.0,143.43,143.57,143.43,143.52,1001.0
2019-10-23 11:40:00,143.57,143.73,143.52,143.72,3174.0,143.57,143.73,143.52,143.72,3174.0
2019-10-23 11:45:00,143.76,143.85,143.75,143.81,2572.0,143.76,143.85,143.75,143.81,2572.0
2019-10-23 11:50:00,143.81,143.81,143.41,143.45,1300.0,143.81,143.81,143.41,143.45,1300.0
2019-10-23 11:55:00,143.47,143.56,143.39,143.49,13473.0,143.47,143.56,143.39,143.49,13473.0
2019-10-23 12:00:00,143.45,143.5,143.33,143.33,13113.0,143.45,143.5,143.33,143.33,13113.0
2019-10-23 12:05:00,143.31,143.33,143.18,143.27,10424.0,143.31,143.33,143.18,143.27,10424.0
2019-10-23 12:10:00,143.27,143.42,143.25,143.42,2994.0,143.27,143.42,143.25,143.42,2994.0
2019-10-23 12:15:00,143.39,143.47,143.27,143.33,2606.0,143.39,143.47,143.27,143.33,2606.0
2019-10-23 12:20:00,143.25,143.3,143.25,143.25,1215.0,143.25,143.3,143.25,143.25,1215.0
2019-10-23 12:25:00,143.26,143.33,143.23,143.23,2307.0,143.26,143.33,143.23,143.23,2307.0
2019-10-23 12:30:00,143.29,143.31,143.22,143.23,1805.0,143.29,143.31,143.22,143.23,1805.0
2019-10-23 12:35:00,143.18,143.31,143.16,143.31,1145.0,143.18,143.31,143.16,143.31,1145.0
2019-10-23 12:40:00,143.33,143.45,143.33,143.42,3421.0,143.33,143.45,143.33,143.42,3421.0
2019-10-23 12:45:00,143.45,143.46,143.35,143.43,2726.0,143.45,143.46,143.35,143.43,2726.0
2019-10-23 12:50:00,143.46,143.55,143.46,143.5,1637.0,143.46,143.55,143.46,143.5,1637.0
2019-10-23 12:55:00,143.46,143.51,143.44,143.51,2000.0,143.46,143.51,143.44,143.51,2000.0
2019-10-23 13:00:00,143.52,143.56,143.46,143.5,3400.0,143.52,143.56,143.46,143.5,3400.0
2019-10-23 13:05:00,143.52,143.66,143.47,143.62,8559.0,143.52,143.66,143.47,143.62,8559.0
2019-10-23 13:10:00,143.64,143.77,143.63,143.63,14642.0,143.64,143.77,143.63,143.63,14642.0
2019-10-23 13:15:00,143.62,143.71,143.53,143.69,16507.0,143.62,143.71,143.53,143.69,16507.0
2019-10-23 13:20:00,143.68,143.68,143.56,143.62,15463.0,143.68,143.68,143.56,143.62,15463.0
2019-10-23 13:25:00,143.61,143.64,143.47,143.52,11404.0,143.61,143.64,143.47,143.52,11404.0
2019-10-23 13:30:00,143.53,143.6,143.43,143.49,20350.0,143.53,143.6,143.43,143.49,20350.0
2019-10-23 13:35:00,143.47,143.58,143.35,143.37,10281.0,143.47,143.58,143.35,143.37,10281.0
2019-10-23 13:40:00,143.38,143.4,143.3,143.38,2100.0,143.38,143.4,143.3,143.38,2100.0
2019-10-23 13:45:00,143.32,143.32,143.26,143.26,725.0,143.32,143.32,143.26,143.26,725.0
2019-10-23 13:50:00,143.26,143.31,143.23,143.28,2535.0,143.26,143.31,143.23,143.28,2535.0
2019-10-23 13:55:00,143.28,143.3,143.19,143.21,5300.0,143.28,143.3,143.19,143.21,5300.0
2019-10-23 14:00:00,143.19,143.19,142.96,143.05,13456.0,143.19,143.19,142.96,143.05,13456.0
2019-10-23 14:05:00,143.03,143.06,142.82,143.0,17069.0,143.03,143.06,142.82,143.0,17069.0
2019-10-23 14:10:00,143.03,143.03,142.93,142.93,1300.0,143.03,143.03,142.93,142.93,1300.0
2019-10-23 14:15:00,142.98,142.98,142.76,142.8,1500.0,142.98,142.98,142.76,142.8,1500.0
2019-10-23 14:20:00,142.82,142.93,142.8,142.89,3277.0,142.82,142.93,142.8,142.89,3277.0
2019-10-23 14:25:00,142.88,142.94,142.8,142.87,3974.0,142.88,142.94,142.8,142.87,3974.0
2019-10-23 14:30:00,142.89,142.95,142.84,142.84,3718.0,142.89,142.95,142.84,142.84,3718.0
2019-10-23 14:35:00,142.84,142.91,142.7,142.87,2449.0,142.84,142.91,142.7,142.87,2449.0
2019-10-23 14:40:00,142.86,142.94,142.84,142.91,2704.0,142.86,142.94,142.84,142.91,2704.0
2019-10-23 14:45:00,142.94,143.15,142.94,143.09,21611.0,142.94,143.15,142.94,143.09,21611.0
2019-10-23 14:50:00,143.11,143.34,143.07,143.32,16727.0,143.11,143.34,143.07,143.32,16727.0
2019-10-23 14:55:00,143.34,143.43,143.3,143.38,22470.0,143.34,143.43,143.3,143.38,22470.0
2019-10-23 15:00:00,143.38,143.42,143.29,143.32,20920.0,143.38,143.42,143.29,143.32,20920.0
2019-10-23 15:05:00,143.34,143.34,143.07,143.07,7967.0,143.34,143.34,143.07,143.07,7967.0
2019-10-23 15:10:00,143.09,143.12,142.93,142.94,4110.0,143.09,143.12,142.93,142.94,4110.0
2019-10-23 15:15:00,142.89,142.97,142.88,142.88,2815.0,142.89,142.97,142.88,142.88,2815.0
2019-10-23 15:20:00,142.91,142.95,142.85,142.95,4482.0,142.91,142.95,142.85,142.95,4482.0
2019-10-23 15:25:00,142.94,143.0,142.9,142.97,5400.0,142.94,143.0,142.9,142.97,5400.0
2019-10-23 15:30:00,142.99,143.08,142.95,143.01,8210.0,142.99,143.08,142.95,143.01,8210.0
2019-10-23 15:35:00,143.02,143.05,142.88,142.88,38887.0,143.02,143.05,142.88,142.88,38887.0
2019-10-23 15:40:00,142.89,143.02,142.89,142.98,5991.0,142.89,143.02,142.89,142.98,5991.0
2019-10-23 15:45:00,142.99,143.15,142.99,143.09,93041.0,142.99,143.15,142.99,143.09,93041.0
2019-10-23 15:50:00,143.1,143.2,143.07,143.13,13223.0,143.1,143.2,143.07,143.13,13223.0
2019-10-23 15:55:00,143.16,143.51,143.16,143.46,43767.0,143.16,143.51,143.16,143.46,43767.0
2019-10-24 09:30:00,143.7,143.8,143.54,143.72,8791.0,143.7,143.8,143.54,143.72,8791.0
2019-10-24 09:35:00,143.72,144.1,143.6,143.69,14800.0,143.72,144.1,143.6,143.69,14800.0
2019-10-24 09:40:00,143.69,144.69,143.67,144.69,4931.0,143.69,144.69,143.67,144.69,4931.0
2019-10-24 09:45:00,144.81,144.81,144.21,144.38,13983.0,144.81,144.81,144.21,144.38,13983.0
2019-10-24 09:50:00,144.38,144.47,144.25,144.47,8345.0,144.38,144.47,144.25,144.47,8345.0
2019-10-24 09:55:00,144.53,144.53,144.37,144.48,1600.0,144.53,144.53,144.37,144.48,1600.0
2019-10-24 10:00:00,144.43,144.61,144.18,144.55,11341.0,144.43,144.61,144.18,144.55,11341.0
2019-10-24 10:05:00,144.61,144.64,144.41,144.6,2607.0,144.61,144.64,144.41,144.6,2607.0
2019-10-24 10:10:00,144.52,144.52,144.29,144.4,6627.0,144.52,144.52,144.29,144.4,6627.0
2019-10-24 10:15:00,144.4,144.57,144.39,144.55,3544.0,144.4,144.57,144.39,144.55,3544.0
2019-10-24 10:20:00,144.63,144.76,144.47,144.47,6434.0,144.63,144.76,144.47,144.47,6434.0
2019-10-24 10:25:00,144.47,144.58,144.41,144.45,2382.0,144.47,144.58,144.41,144.45,2382.0
2019-10-24 10:30:00,144.39,144.44,144.21,144.34,3747.0,144.39,144.44,144.21,144.34,3747.0
2019-10-24 10:35:00,144.38,144.48,144.33,144.42,3047.0,144.38,144.48,144.33,144.42,3047.0
2019-10-24 10:40:00,144.44,144.47,144.31,144.45,10299.0,144.44,144.47,144.31,144.45,10299.0
2019-10-24 10:45:00,144.5,145.01,144.5,144.96,8460.0,144.5,145.01,144.5,144.96,8460.0
2019-10-24 10:50:00,144.94,145.49,144.87,145.49,17510.0,144.94,145.49,144.87,145.49,17510.0
2019-10-24 10:55:00,145.5,145.64,145.45,145.56,8439.0,145.5,145.64,145.45,145.56,8439.0
2019-10-24 11:00:00,145.6,145.6,145.37,145.37,7062.0,145.6,145.6,145.37,145.37,7062.0
2019-10-24 11:05:00,145.35,145.46,145.17,145.44,4230.0,145.35,145.46,145.17,145.44,4230.0
2019-10-24 11:10:00,145.42,145.61,145.42,145.61,3176.0,145.42,145.61,145.42,145.61,3176.0
2019-10-24 11:15:00,145.62,145.73,145.57,145.68,9221.0,145.62,145.73,145.57,145.68,9221.0
2019-10-24 11:20:00,145.57,145.71,145.51,145.68,3400.0,145.57,145.71,145.51,145.68,3400.0
2019-10-24 11:25:00,145.71,145.92,145.69,145.88,7329.0,145.71,145.92,145.69,145.88,7329.0
2019-10-24 11:30:00,145.91,146.23,145.9,146.23,10300.0,145.91,146.23,145.9,146.23,10300.0
2019-10-24 11:35:00,146.24,146.38,146.08,146.35,9704.0,146.24,146.38,146.08,146.35,9704.0
2019-10-24 11:40:00,146.34,146.6,146.34,146.53,14300.0,146.34,146.6,146.34,146.53,14300.0
2019-10-24 11:45:00,146.5,146.66,146.41,146.45,27367.0,146.5,146.66,146.41,146.45,27367.0
2019-10-24 11:50:00,146.4,146.56,146.25,146.46,21640.0,146.4,146.56,146.25,146.46,21640.0
2019-10-24 11:55:00,146.49,146.56,146.32,146.53,12652.0,146.49,146.56,146.32,146.53,12652.0
2019-10-24 12:00:00,146.52,146.75,146.45,146.62,6400.0,146.52,146.75,146.45,146.62,6400.0
2019-10-24 12:05:00,146.64,146.69,146.56,146.61,3172.0,146.64,146.69,146.56,146.61,3172.0
2019-10-24 12:10:00,146.68,146.68,146.5,146.5,18242.0,146.68,146.68,146.5,146.5,18242.0
2019-10-24 12:15:00,146.42,146.54,146.3,146.53,32944.0,146.42,146.54,146.3,146.53,32944.0
2019-10-24 12:20:00,146.53,146.58,146.41,146.49,10781.0,146.53,146.58,146.41,146.49,10781.0
2019-10-24 12:25:00,146.55,146.64,146.55,146.64,2752.0,146.55,146.64,146.55,146.64,2752.0
2019-10-24 12:30:00,146.64,146.64,146.45,146.45,5922.0,146.64,146.64,146.45,146.45,5922.0
2019-10-24 12:35:00,146.46,146.68,146.46,146.48,22575.0,146.46,146.68,146.46,146.48,22575.0
2019-10-24 12:40:00,146.49,146.54,146.45,146.47,21119.0,146.49,146.54,146.45,146.47,21119.0
2019-10-24 12:45:00,146.46,146.56,146.46,146.52,11750.0,146.46,146.56,146.46,146.52,11750.0
2019-10-24 12:50:00,146.5,146.56,146.45,146.5,7440.0,146.5,146.56,146.45,146.5,7440.0
2019-10-24 12:55:00,146.51,146.54,145.99,146.01,3701.0,146.51,146.54,145.99,146.01,3701.0
2019-10-24 13:00:00,145.96,145.97,145.79,145.87,1415.0,145.96,145.97,145.79,145.87,1415.0
2019-10-24 13:05:00,145.89,145.92,145.61,145.61,1704.0,145.89,145.92,145.61,145.61,1704.0
2019-10-24 13:10:00,145.6,145.67,145.57,145.57,1137.0,145.6,145.67,145.57,145.57,1137.0
2019-10-24 13:15:00,145.5,145.51,145.4,145.4,900.0,145.5,145.51,145.4,145.4,900.0
2019-10-24 13:20:00,145.46,145.5,145.31,145.31,2743.0,145.46,145.5,145.31,145.31,2743.0
2019-10-24 13:25:00,145.36,145.36,145.21,145.3,613.0,145.36,145.36,145.21,145.3,613.0
2019-10-24 13:30:00,145.3,145.33,145.13,145.14,1960.0,145.3,145.33,145.13,145.14,1960.0
2019-10-24 13:35:00,145.19,145.28,145.16,145.23,1525.0,145.19,145.28,145.16,145.23,1525.0
2019-10-24 13:40:00,145.28,145.49,145.28,145.43,2876.0,145.28,145.49,145.28,145.43,2876.0
2019-10-24 13:45:00,145.4,145.62,145.39,145.56,1550.0,145.4,145.62,145.39,145.56,1550.0
2019-10-24 13:50:00,145.52,145.54,145.39,145.4,500.0,145.52,145.54,145.39,145.4,500.0
2019-10-24 13:55:00,145.39,145.46,145.35,145.44,2827.0,145.39,145.46,145.35,145.44,2827.0
2019-10-24 14:00:00,145.37,145.47,145.34,145.47,4737.0,145.37,145.47,145.34,145.47,4737.0
2019-10-24 14:05:00,145.42,145.52,145.4,145.43,1200.0,145.42,145.52,145.4,145.43,1200.0
2019-10-24 14:10:00,145.39,145.49,145.34,145.42,3850.0,145.39,145.49,145.34,145.42,3850.0
2019-10-24 14:15:00,145.42,145.42,145.28,145.36,3319.0,145.42,145.42,145.28,145.36,3319.0
2019-10-24 14:20:00,145.41,145.45,145.4,145.41,1400.0,145.41,145.45,145.4,145.41,1400.0
2019-10-24 14:25:00,145.4,145.45,145.36,145.41,3475.0,145.4,145.45,145.36,145.41,3475.0
2019-10-24 14:30:00,145.44,145.48,145.41,145.42,3483.0,145.44,145.48,145.41,145.42,3483.0
2019-10-24 14:35:00,145.42,145.5,145.41,145.42,11100.0,145.42,145.5,145.41,145.42,11100.0
2019-10-24 14:40:00,145.45,145.45,145.21,145.21,1702.0,145.45,145.45,145.21,145.21,1702.0
2019-10-24 14:45:00,145.19,145.2,145.11,145.11,1400.0,145.19,145.2,145.11,145.11,1400.0
2019-10-24 14:50:00,145.11,145.21,145.11,145.21,2045.0,145.11,145.21,145.11,145.21,2045.0
2019-10-24 14:55:00,145.25,145.27,145.17,145.2,3361.0,145.25,145.27,145.17,145.2,3361.0
2019-10-24 15:00:00,145.19,145.24,145.15,145.17,3455.0,145.19,145.24,145.15,145.17,3455.0
2019-10-24 15:05:00,145.16,145.25,145.13,145.19,2918.0,145.16,145.25,145.13,145.19,2918.0
2019-10-24 15:10:00,145.18,145.28,145.18,145.27,5692.0,145.18,145.28,145.18,145.27,5692.0
2019-10-24 15:15:00,145.26,145.26,145.19,145.21,2412.0,145.26,145.26,145.19,145.21,2412.0
2019-10-24 15:20:00,145.21,145.24,145.2,145.22,2891.0,145.21,145.24,145.2,145.22,2891.0
2019-10-24 15:25:00,145.24,145.27,145.01,145.02,5042.0,145.24,145.27,145.01,145.02,5042.0
2019-10-24 15:30:00,145.03,145.12,144.98,145.09,5510.0,145.03,145.12,144.98,145.09,5510.0
2019-10-24 15:35:00,145.05,145.15,145.05,145.12,6308.0,145.05,145.15,145.05,145.12,6308.0
2019-10-24 15:40:00,145.11,145.15,144.91,144.92,8388.0,145.11,145.15,144.91,144.92,8388.0
2019-10-24 15:45:00,144.89,145.25,144.89,145.23,12156.0,144.89,145.25,144.89,145.23,12156.0
2019-10-24 15:50:00,145.25,145.36,145.23,145.36,23517.0,145.25,145.36,145.23,145.36,23517.0
2019-10-24 15:55:00,145.38,145.43,144.96,145.14,77546.0,145.38,145.43,144.96,145.14,77546.0
2019-10-25 09:30:00,144.87,145.17,143.95,144.49,8102.0,144.87,145.17,143.95,144.49,8102.0
2019-10-25 09:35:00,144.47,144.58,144.02,144.57,3302.0,144.47,144.58,144.02,144.57,3302.0
2019-10-25 09:40:00,144.54,144.77,144.4,144.77,3200.0,144.54,144.77,144.4,144.77,3200.0
2019-10-25 09:45:00,144.66,144.77,144.49,144.7,1937.0,144.66,144.77,144.49,144.7,1937.0
2019-10-25 09:50:00,144.63,144.73,144.54,144.54,2200.0,144.63,144.73,144.54,144.54,2200.0
2019-10-25 09:55:00,144.61,144.8,144.52,144.58,6160.0,144.61,144.8,144.52,144.58,6160.0
2019-10-25 10:00:00,144.56,145.41,144.55,145.33,4733.0,144.56,145.41,144.55,145.33,4733.0
2019-10-25 10:05:00,145.3,145.76,145.3,145.76,1920.0,145.3,145.76,145.3,145.76,1920.0
2019-10-25 10:10:00,145.76,145.85,145.63,145.7,5124.0,145.76,145.85,145.63,145.7,5124.0
2019-10-25 10:15:00,145.74,146.07,145.74,146.01,1033.0,145.74,146.07,145.74,146.01,1033.0
2019-10-25 10:20:00,145.87,146.17,145.87,146.11,1999.0,145.87,146.17,145.87,146.11,1999.0
2019-10-25 10:25:00,146.11,146.28,146.1,146.14,3676.0,146.11,146.28,146.1,146.14,3676.0
2019-10-25 10:30:00,146.08,146.25,146.08,146.08,3505.0,146.08,146.25,146.08,146.08,3505.0
2019-10-25 10:35:00,146.14,146.68,146.14,146.38,10625.0,146.14,146.68,146.14,146.38,10625.0
2019-10-25 10:40:00,146.31,146.46,146.2,146.39,3685.0,146.31,146.46,146.2,146.39,3685.0
2019-10-25 10:45:00,146.32,146.38,146.26,146.38,2179.0,146.32,146.38,146.26,146.38,2179.0
2019-10-25 10:50:00,146.5,146.57,146.45,146.53,1300.0,146.5,146.57,146.45,146.53,1300.0
2019-10-25 10:55:00,146.51,146.65,146.48,146.65,3900.0,146.51,146.65,146.48,146.65,3900.0
2019-10-25 11:00:00,146.66,146.67,146.43,146.44,48115.0,146.66,146.67,146.43,146.44,48115.0
2019-10-25 11:05:00,146.43,146.76,146.34,146.76,1700.0,146.43,146.76,146.34,146.76,1700.0
2019-10-25 11:10:00,146.75,146.98,146.75,146.89,6417.0,146.75,146.98,146.75,146.89,6417.0
2019-10-25 11:15:00,146.91,146.97,146.89,146.89,2500.0,146.91,146.97,146.89,146.89,2500.0
2019-10-25 11:20:00,146.82,146.83,146.68,146.7,4517.0,146.82,146.83,146.68,146.7,4517.0
2019-10-25 11:25:00,146.67,146.81,146.6,146.78,21508.0,146.67,146.81,146.6,146.78,21508.0
2019-10-25 11:30:00,146.76,147.21,146.76,147.21,5843.0,146.76,147.21,146.76,147.21,5843.0
2019-10-25 11:35:00,147.19,147.31,147.16,147.29,2100.0,147.19,147.31,147.16,147.29,2100.0
2019-10-25 11:40:00,147.25,147.4,147.16,147.36,7123.0,147.25,147.4,147.16,147.36,7123.0
2019-10-25 11:45:00,147.38,147.71,147.38,147.71,1300.0,147.38,147.71,147.38,147.71,1300.0
2019-10-25 11:50:00,147.72,147.78,147.66,147.69,5000.0,147.72,147.78,147.66,147.69,5000.0
2019-10-25 11:55:00,147.67,147.78,147.57,147.75,5375.0,147.67,147.78,147.57,147.75,5375.0
2019-10-25 12:00:00,147.75,147.79,147.63,147.72,10183.0,147.75,147.79,147.63,147.72,10183.0
2019-10-25 12:05:00,147.71,147.71,147.44,147.56,10444.0,147.71,147.71,147.44,147.56,10444.0
2019-10-25 12:10:00,147.58,147.71,147.56,147.71,2000.0,147.58,147.71,147.56,147.71,2000.0
2019-10-25 12:15:00,147.69,147.71,147.56,147.61,2645.0,147.69,147.71,147.56,147.61,2645.0
2019-10-25 12:20:00,147.61,147.61,147.51,147.59,10071.0,147.61,147.61,147.51,147.59,10071.0
2019-10-25 12:25:00,147.56,147.74,147.56,147.74,2200.0,147.56,147.74,147.56,147.74,2200.0
2019-10-25 12:30:00,147.72,147.79,147.6,147.61,4750.0,147.72,147.79,147.6,147.61,4750.0
2019-10-25 12:35:00,147.64,147.69,147.63,147.63,2469.0,147.64,147.69,147.63,147.63,2469.0
2019-10-25 12:40:00,147.59,147.78,147.58,147.78,2600.0,147.59,147.78,147.58,147.78,2600.0
2019-10-25 12:45:00,147.74,147.83,147.71,147.82,4441.0,147.74,147.83,147.71,147.82,4441.0
2019-10-25 12:50:00,147.8,147.91,147.8,147.83,2621.0,147.8,147.91,147.8,147.83,2621.0
2019-10-25 12:55:00,147.8,147.9,147.79,147.89,1901.0,147.8,147.9,147.79,147.89,1901.0
2019-10-25 13:00:00,147.91,147.95,147.85,147.94,3838.0,147.91,147.95,147.85,147.94,3838.0
2019-10-25 13:05:00,147.95,148.07,147.95,148.02,2208.0,147.95,148.07,147.95,148.02,2208.0
2019-10-25 13:10:00,147.95,148.12,147.95,148.12,2500.0,147.95,148.12,147.95,148.12,2500.0
2019-10-25 13:15:00,148.12,148.14,147.99,148.03,3831.0,148.12,148.14,147.99,148.03,3831.0
2019-10-25 13:20:00,148.04,148.17,148.04,148.17,3501.0,148.04,148.17,148.04,148.17,3501.0
2019-10-25 13:25:00,148.17,148.21,148.14,148.21,2257.0,148.17,148.21,148.14,148.21,2257.0
2019-10-25 13:30:00,148.18,148.19,148.08,148.18,8889.0,148.18,148.19,148.08,148.18,8889.0
2019-10-25 13:35:00,148.19,148.28,148.15,148.21,3618.0,148.19,148.28,148.15,148.21,3618.0
2019-10-25 13:40:00,148.18,148.23,148.17,148.21,1751.0,148.18,148.23,148.17,148.21,1751.0
2019-10-25 13:45:00,148.19,148.38,148.19,148.38,3261.0,148.19,148.38,148.19,148.38,3261.0
2019-10-25 13:50:00,148.39,148.48,148.38,148.44,20074.0,148.39,148.48,148.38,148.44,20074.0
2019-10-25 13:55:00,148.42,148.45,148.24,148.28,7262.0,148.42,148.45,148.24,148.28,7262.0
2019-10-25 14:00:00,148.25,148.33,148.04,148.04,3556.0,148.25,148.33,148.04,148.04,3556.0
2019-10-25 14:05:00,148.01,148.06,147.91,147.98,6067.0,148.01,148.06,147.91,147.98,6067.0
2019-10-25 14:10:00,148.0,148.19,147.97,148.16,3381.0,148.0,148.19,147.97,148.16,3381.0
2019-10-25 14:15:00,148.16,148.25,148.08,148.12,3237.0,148.16,148.25,148.08,148.12,3237.0
2019-10-25 14:20:00,148.14,148.22,148.11,148.2,2521.0,148.14,148.22,148.11,148.2,2521.0
2019-10-25 14:25:00,148.19,148.26,148.17,148.17,7001.0,148.19,148.26,148.17,148.17,7001.0
2019-10-25 14:30:00,148.19,148.24,148.1,148.24,10109.0,148.19,148.24,148.1,148.24,10109.0
2019-10-25 14:35:00,148.24,148.31,148.2,148.31,6102.0,148.24,148.31,148.2,148.31,6102.0
2019-10-25 14:40:00,148.31,148.57,148.27,148.39,103594.0,148.31,148.57,148.27,148.39,103594.0
2019-10-25 14:45:00,148.4,148.45,148.25,148.25,20232.0,148.4,148.45,148.25,148.25,20232.0
2019-10-25 14:50:00,148.25,148.26,148.02,148.02,11300.0,148.25,148.26,148.02,148.02,11300.0
2019-10-25 14:55:00,147.98,148.06,147.93,147.94,5357.0,147.98,148.06,147.93,147.94,5357.0
2019-10-25 15:00:00,147.96,147.96,147.84,147.89,3393.0,147.96,147.96,147.84,147.89,3393.0
2019-10-25 15:05:00,147.94,147.95,147.81,147.84,3000.0,147.94,147.95,147.81,147.84,3000.0
2019-10-25 15:10:00,147.87,147.96,147.84,147.95,15599.0,147.87,147.96,147.84,147.95,15599.0
2019-10-25 15:15:00,147.93,148.01,147.89,147.95,5500.0,147.93,148.01,147.89,147.95,5500.0
2019-10-25 15:20:00,147.94,147.94,147.89,147.9,4525.0,147.94,147.94,147.89,147.9,4525.0
2019-10-25 15:25:00,147.91,147.91,147.85,147.9,4378.0,147.91,147.91,147.85,147.9,4378.0
2019-10-25 15:30:00,147.9,148.01,147.89,147.96,8306.0,147.9,148.01,147.89,147.96,8306.0
2019-10-25 15:35:00,147.97,148.01,147.93,147.94,9549.0,147.97,148.01,147.93,147.94,9549.0
2019-10-25 15:40:00,147.93,147.94,147.78,147.89,23428.0,147.93,147.94,147.78,147.89,23428.0
2019-10-25 15:45:00,147.84,147.96,147.62,147.65,30524.0,147.84,147.96,147.62,147.65,30524.0
2019-10-25 15:50:00,147.63,147.76,147.4,147.4,29986.0,147.63,147.76,147.4,147.4,29986.0
2019-10-25 15:55:00,147.38,147.62,147.25,147.46,58870.0,147.38,147.62,147.25,147.46,58870.0
2019-10-28 09:30:00,147.45,148.8,147.37,148.22,9680.0,147.45,148.8,147.37,148.22,9680.0
2019-10-28 09:35:00,147.75,148.15,147.7,147.94,4525.0,147.75,148.15,147.7,147.94,4525.0
2019-10-28 09:40:00,147.83,148.21,147.83,147.96,5175.0,147.83,148.21,147.83,147.96,5175.0
2019-10-28 09:45:00,147.82,147.96,147.75,147.75,1446.0,147.82,147.96,147.75,147.75,1446.0
2019-10-28 09:50:00,147.81,147.93,147.68,147.8,1600.0,147.81,147.93,147.68,147.8,1600.0
2019-10-28 09:55:00,147.89,148.01,147.72,147.9,9558.0,147.89,148.01,147.72,147.9,9558.0
2019-10-28 10:00:00,147.95,148.08,147.89,148.0,3514.0,147.95,148.08,147.89,148.0,3514.0
2019-10-28 10:05:00,148.01,148.05,147.92,148.0,6224.0,148.01,148.05,147.92,148.0,6224.0
2019-10-28 10:10:00,148.03,148.04,147.9,148.02,8054.0,148.03,148.04,147.9,148.02,8054.0
2019-10-28 10:15:00,148.01,148.07,147.88,147.9,5443.0,148.01,148.07,147.88,147.9,5443.0
2019-10-28 10:20:00,147.91,148.02,147.9,147.94,7020.0,147.91,148.02,147.9,147.94,7020.0
2019-10-28 10:25:00,147.99,148.01,147.91,147.93,2900.0,147.99,148.01,147.91,147.93,2900.0
2019-10-28 10:30:00,147.92,148.12,147.9,147.95,21253.0,147.92,148.12,147.9,147.95,21253.0
2019-10-28 10:35:00,147.95,148.48,147.95,148.39,10303.0,147.95,148.48,147.95,148.39,10303.0
2019-10-28 10:40:00,148.39,148.51,148.35,148.43,4234.0,148.39,148.51,148.35,148.43,4234.0
2019-10-28 10:45:00,148.47,148.51,148.4,148.46,4500.0,148.47,148.51,148.4,148.46,4500.0
2019-10-28 10:50:00,148.42,148.45,148.2,148.32,6421.0,148.42,148.45,148.2,148.32,6421.0
2019-10-28 10:55:00,148.34,148.54,148.26,148.4,10960.0,148.34,148.54,148.26,148.4,10960.0
2019-10-28 11:00:00,148.43,148.47,148.34,148.34,6438.0,148.43,148.47,148.34,148.34,6438.0
2019-10-28 11:05:00,148.28,148.47,148.19,148.33,5066.0,148.28,148.47,148.19,148.33,5066.0
2019-10-28 11:10:00,148.31,148.31,148.14,148.14,1708.0,148.31,148.31,148.14,148.14,1708.0
2019-10-28 11:15:00,148.12,148.17,148.02,148.12,12770.0,148.12,148.17,148.02,148.12,12770.0
2019-10-28 11:20:00,148.11,148.15,148.02,148.02,10001.0,148.11,148.15,148.02,148.02,10001.0
2019-10-28 11:25:00,147.97,148.15,147.97,148.1,4054.0,147.97,148.15,147.97,148.1,4054.0
2019-10-28 11:30:00,148.13,148.22,148.0,148.07,16783.0,148.13,148.22,148.0,148.07,16783.0
2019-10-28 11:35:00,148.1,148.19,148.03,148.06,6678.0,148.1,148.19,148.03,148.06,6678.0
2019-10-28 11:40:00,148.09,148.19,148.04,148.12,9750.0,148.09,148.19,148.04,148.12,9750.0
2019-10-28 11:45:00,148.12,148.35,148.0,148.3,6691.0,148.12,148.35,148.0,148.3,6691.0
2019-10-28 11:50:00,148.33,148.33,148.09,148.09,15116.0,148.33,148.33,148.09,148.09,15116.0
2019-10-28 11:55:00,148.08,148.15,148.03,148.07,8434.0,148.08,148.15,148.03,148.07,8434.0
2019-10-28 12:00:00,148.12,148.28,148.09,148.27,29799.0,148.12,148.28,148.09,148.27,29799.0
2019-10-28 12:05:00,148.24,148.25,148.09,148.14,10199.0,148.24,148.25,148.09,148.14,10199.0
2019-10-28 12:10:00,148.15,148.21,148.05,148.1,6830.0,148.15,148.21,148.05,148.1,6830.0
2019-10-28 12:15:00,148.08,148.25,148.07,148.21,10068.0,148.08,148.25,148.07,148.21,10068.0
2019-10-28 12:20:00,148.26,148.28,148.11,148.23,20275.0,148.26,148.28,148.11,148.23,20275.0
2019-10-28 12:25:00,148.18,148.2,148.05,148.18,3309.0,148.18,148.2,148.05,148.18,3309.0
2019-10-28 12:30:00,148.12,148.15,148.0,148.05,6140.0,148.12,148.15,148.0,148.05,6140.0
2019-10-28 12:35:00,148.01,148.07,148.0,148.06,1700.0,148.01,148.07,148.0,148.06,1700.0
2019-10-28 12:40:00,148.06,148.23,148.05,148.17,5704.0,148.06,148.23,148.05,148.17,5704.0
2019-10-28 12:45:00,148.17,148.36,148.15,148.31,27109.0,148.17,148.36,148.15,148.31,27109.0
2019-10-28 12:50:00,148.27,148.46,148.22,148.28,23525.0,148.27,148.46,148.22,148.28,23525.0
2019-10-28 12:55:00,148.31,148.35,148.16,148.22,7258.0,148.31,148.35,148.16,148.22,7258.0
2019-10-28 13:00:00,148.19,148.24,148.15,148.15,1751.0,148.19,148.24,148.15,148.15,1751.0
2019-10-28 13:05:00,148.15,148.16,148.1,148.13,2200.0,148.15,148.16,148.1,148.13,2200.0
2019-10-28 13:10:00,148.12,148.36,148.12,148.36,5345.0,148.12,148.36,148.12,148.36,5345.0
2019-10-28 13:15:00,148.36,148.54,148.33,148.45,7263.0,148.36,148.54,148.33,148.45,7263.0
2019-10-28 13:20:00,148.45,148.49,148.41,148.47,4219.0,148.45,148.49,148.41,148.47,4219.0
2019-10-28 13:25:00,148.47,148.5,148.45,148.5,1600.0,148.47,148.5,148.45,148.5,1600.0
2019-10-28 13:30:00,148.45,148.49,148.37,148.44,3000.0,148.45,148.49,148.37,148.44,3000.0
2019-10-28 13:35:00,148.41,148.53,148.41,148.5,2747.0,148.41,148.53,148.41,148.5,2747.0
2019-10-28 13:40:00,148.5,148.52,148.46,148.51,14233.0,148.5,148.52,148.46,148.51,14233.0
2019-10-28 13:45:00,148.49,148.53,148.46,148.48,6102.0,148.49,148.53,148.46,148.48,6102.0
2019-10-28 13:50:00,148.51,148.52,148.28,148.28,3477.0,148.51,148.52,148.28,148.28,3477.0
2019-10-28 13:55:00,148.23,148.24,148.1,148.22,1727.0,148.23,148.24,148.1,148.22,1727.0
2019-10-28 14:00:00,148.22,148.24,148.04,148.04,2373.0,148.22,148.24,148.04,148.04,2373.0
2019-10-28 14:05:00,148.0,148.11,148.0,148.02,2576.0,148.0,148.11,148.0,148.02,2576.0
2019-10-28 14:10:00,148.03,148.09,148.02,148.05,2257.0,148.03,148.09,148.02,148.05,2257.0
2019-10-28 14:15:00,148.04,148.2,148.03,148.16,13249.0,148.04,148.2,148.03,148.16,13249.0
2019-10-28 14:20:00,148.14,148.18,148.07,148.11,6306.0,148.14,148.18,148.07,148.11,6306.0
2019-10-28 14:25:00,148.13,148.14,148.0,148.06,4609.0,148.13,148.14,148.0,148.06,4609.0
2019-10-28 14:30:00,148.11,148.24,148.05,148.18,6464.0,148.11,148.24,148.05,148.18,6464.0
2019-10-28 14:35:00,148.18,148.28,148.0,148.08,7372.0,148.18,148.28,148.0,148.08,7372.0
2019-10-28 14:40:00,148.07,148.11,148.0,148.1,3580.0,148.07,148.11,148.0,148.1,3580.0
2019-10-28 14:45:00,148.1,148.12,148.0,148.02,8765.0,148.1,148.12,148.0,148.02,8765.0
2019-10-28 14:50:00,148.0,148.03,147.94,148.0,5337.0,148.0,148.03,147.94,148.0,5337.0
2019-10-28 14:55:00,148.01,148.03,147.79,147.83,10000.0,148.01,148.03,147.79,147.83,10000.0
2019-10-28 15:00:00,147.81,147.85,147.74,147.79,4529.0,147.81,147.85,147.74,147.79,4529.0
2019-10-28 15:05:00,147.79,147.81,147.74,147.8,3167.0,147.79,147.81,147.74,147.8,3167.0
2019-10-28 15:10:00,147.81,147.88,147.81,147.88,1642.0,147.81,147.88,147.81,147.88,1642.0
2019-10-28 15:15:00,147.86,147.95,147.86,147.94,6687.0,147.86,147.95,147.86,147.94,6687.0
2019-10-28 15:20:00,147.93,148.18,147.92,148.02,8908.0,147.93,148.18,147.92,148.02,8908.0
2019-10-28 15:25:00,148.01,148.01,147.86,147.94,4945.0,148.01,148.01,147.86,147.94,4945.0
2019-10-28 15:30:00,147.93,147.95,147.81,147.9,8178.0,147.93,147.95,147.81,147.9,8178.0
2019-10-28 15:35:00,147.91,147.97,147.87,147.93,5132.0,147.91,147.97,147.87,147.93,5132.0
2019-10-28 15:40:00,147.94,147.99,147.9,147.92,11358.0,147.94,147.99,147.9,147.92,11358.0
2019-10-28 15:45:00,147.91,147.91,147.81,147.86,9962.0,147.91,147.91,147.81,147.86,9962.0
2019-10-28 15:50:00,147.87,147.89,147.75,147.78,17411.0,147.87,147.89,147.75,147.78,17411.0
2019-10-28 15:55:00,147.8,147.89,147.7,147.74,72887.0,147.8,147.89,147.7,147.74,72887.0
2019-10-29 09:30:00,146.73,147.5,146.73,147.36,12674.0,146.73,147.5,146.73,147.36,12674.0
2019-10-29 09:35:00,147.46,147.65,147.46,147.61,2000.0,147.46,147.65,147.46,147.61,2000.0
2019-10-29 09:40:00,147.72,147.72,147.33,147.67,5919.0,147.72,147.72,147.33,147.67,5919.0
2019-10-29 09:45:00,147.73,148.14,147.73,148.08,11332.0,147.73,148.14,147.73,148.08,11332.0
2019-10-29 09:50:00,148.14,148.47,148.14,148.33,1600.0,148.14,148.47,148.14,148.33,1600.0
2019-10-29 09:55:00,148.34,148.42,148.0,148.0,7351.0,148.34,148.42,148.0,148.0,7351.0
2019-10-29 10:00:00,148.11,148.16,147.94,148.07,18458.0,148.11,148.16,147.94,148.07,18458.0
2019-10-29 10:05:00,148.04,148.48,148.0,148.4,59160.0,148.04,148.48,148.0,148.4,59160.0
2019-10-29 10:10:00,148.5,148.94,148.5,148.64,6413.0,148.5,148.94,148.5,148.64,6413.0
2019-10-29 10:15:00,148.45,148.93,148.45,148.9,6139.0,148.45,148.93,148.45,148.9,6139.0
2019-10-29 10:20:00,148.84,149.17,148.78,148.98,33866.0,148.84,149.17,148.78,148.98,33866.0
2019-10-29 10:25:00,149.02,149.16,148.78,148.95,8541.0,149.02,149.16,148.78,148.95,8541.0
2019-10-29 10:30:00,148.98,149.28,148.89,148.99,39185.0,148.98,149.28,148.89,148.99,39185.0
2019-10-29 10:35:00,148.98,149.15,148.84,148.94,75306.0,148.98,149.15,148.84,148.94,75306.0
2019-10-29 10:40:00,149.0,149.08,148.83,148.96,37375.0,149.0,149.08,148.83,148.96,37375.0
2019-10-29 10:45:00,148.98,149.12,148.94,149.11,148093.0,148.98,149.12,148.94,149.11,148093.0
2019-10-29 10:50:00,149.13,149.55,149.05,149.05,44386.0,149.13,149.55,149.05,149.05,44386.0
2019-10-29 10:55:00,149.06,149.16,148.95,148.96,36844.0,149.06,149.16,148.95,148.96,36844.0
2019-10-29 11:00:00,149.04,149.14,149.01,149.07,18976.0,149.04,149.14,149.01,149.07,18976.0
2019-10-29 11:05:00,149.08,149.09,148.98,149.03,21777.0,149.08,149.09,148.98,149.03,21777.0
2019-10-29 11:10:00,149.0,149.05,148.9,148.96,6390.0,149.0,149.05,148.9,148.96,6390.0
2019-10-29 11:15:00,148.94,149.55,148.91,149.45,24886.0,148.94,149.55,148.91,149.45,24886.0
2019-10-29 11:20:00,149.5,149.71,149.4,149.4,6332.0,149.5,149.71,149.4,149.4,6332.0
2019-10-29 11:25:00,149.41,149.51,149.29,149.39,15086.0,149.41,149.51,149.29,149.39,15086.0
2019-10-29 11:30:00,149.41,149.81,149.38,149.72,4864.0,149.41,149.81,149.38,149.72,4864.0
2019-10-29 11:35:00,149.72,149.73,149.37,149.38,7508.0,149.72,149.73,149.37,149.38,7508.0
2019-10-29 11:40:00,149.32,149.46,149.32,149.33,7602.0,149.32,149.46,149.32,149.33,7602.0
2019-10-29 11:45:00,149.36,149.36,149.21,149.27,2900.0,149.36,149.36,149.21,149.27,2900.0
2019-10-29 11:50:00,149.31,149.31,149.23,149.26,5527.0,149.31,149.31,149.23,149.26,5527.0
2019-10-29 11:55:00,149.29,149.3,148.93,149.02,2900.0,149.29,149.3,148.93,149.02,2900.0
2019-10-29 12:00:00,149.05,149.34,148.99,149.22,10238.0,149.05,149.34,148.99,149.22,10238.0
2019-10-29 12:05:00,149.13,149.25,148.99,149.03,10205.0,149.13,149.25,148.99,149.03,10205.0
2019-10-29 12:10:00,149.02,149.19,149.02,149.19,4625.0,149.02,149.19,149.02,149.19,4625.0
2019-10-29 12:15:00,149.19,149.25,149.11,149.18,10354.0,149.19,149.25,149.11,149.18,10354.0
2019-10-29 12:20:00,149.18,149.32,149.08,149.3,8359.0,149.18,149.32,149.08,149.3,8359.0
2019-10-29 12:25:00,149.32,149.33,149.15,149.2,18792.0,149.32,149.33,149.15,149.2,18792.0
2019-10-29 12:30:00,149.21,149.23,149.15,149.15,12886.0,149.21,149.23,149.15,149.15,12886.0
2019-10-29 12:35:00,149.17,149.49,149.13,149.41,36323.0,149.17,149.49,149.13,149.41,36323.0
2019-10-29 12:40:00,149.39,149.56,149.13,149.25,23217.0,149.39,149.56,149.13,149.25,23217.0
2019-10-29 12:45:00,149.23,149.68,149.21,149.49,11997.0,149.23,149.68,149.21,149.49,11997.0
2019-10-29 12:50:00,149.54,149.74,149.54,149.6,11880.0,149.54,149.74,149.54,149.6,11880.0
2019-10-29 12:55:00,149.61,149.68,149.52,149.59,30942.0,149.61,149.68,149.52,149.59,30942.0
2019-10-29 13:00:00,149.6,150.17,149.6,149.95,41104.0,149.6,150.17,149.6,149.95,41104.0
2019-10-29 13:05:00,150.02,150.27,149.7,149.93,20677.0,150.02,150.27,149.7,149.93,20677.0
2019-10-29 13:10:00,149.93,149.95,149.68,149.68,3332.0,149.93,149.95,149.68,149.68,3332.0
2019-10-29 13:15:00,149.73,149.8,149.16,149.22,60944.0,149.73,149.8,149.16,149.22,60944.0
2019-10-29 13:20:00,149.23,149.3,149.04,149.04,36298.0,149.23,149.3,149.04,149.04,36298.0
2019-10-29 13:25:00,149.03,149.21,148.99,149.05,43858.0,149.03,149.21,148.99,149.05,43858.0
2019-10-29 13:30:00,149.05,149.49,148.99,149.3,55284.0,149.05,149.49,148.99,149.3,55284.0
2019-10-29 13:35:00,149.34,149.74,149.27,149.61,11792.0,149.34,149.74,149.27,149.61,11792.0
2019-10-29 13:40:00,149.63,149.83,149.62,149.77,5400.0,149.63,149.83,149.62,149.77,5400.0
2019-10-29 13:45:00,149.82,149.82,149.6,149.7,7550.0,149.82,149.82,149.6,149.7,7550.0
2019-10-29 13:50:00,149.76,149.89,149.74,149.78,4720.0,149.76,149.89,149.74,149.78,4720.0
2019-10-29 13:55:00,149.83,149.86,149.71,149.8,11213.0,149.83,149.86,149.71,149.8,11213.0
2019-10-29 14:00:00,149.78,149.78,149.6,149.64,2297.0,149.78,149.78,149.6,149.64,2297.0
2019-10-29 14:05:00,149.67,149.72,149.51,149.59,10141.0,149.67,149.72,149.51,149.59,10141.0
2019-10-29 14:10:00,149.61,149.62,149.39,149.44,9948.0,149.61,149.62,149.39,149.44,9948.0
2019-10-29 14:15:00,149.44,149.52,149.44,149.48,26259.0,149.44,149.52,149.44,149.48,26259.0
2019-10-29 14:20:00,149.45,149.52,149.43,149.52,4485.0,149.45,149.52,149.43,149.52,4485.0
2019-10-29 14:25:00,149.52,149.52,149.15,149.25,15933.0,149.52,149.52,149.15,149.25,15933.0
2019-10-29 14:30:00,149.22,149.36,149.22,149.32,2828.0,149.22,149.36,149.22,149.32,2828.0
2019-10-29 14:35:00,149.37,149.49,149.33,149.49,4124.0,149.37,149.49,149.33,149.49,4124.0
2019-10-29 14:40:00,149.49,149.52,149.41,149.46,12851.0,149.49,149.52,149.41,149.46,12851.0
2019-10-29 14:45:00,149.48,149.56,149.37,149.55,6695.0,149.48,149.56,149.37,149.55,6695.0
2019-10-29 14:50:00,149.56,149.73,149.49,149.73,9507.0,149.56,149.73,149.49,149.73,9507.0
2019-10-29 14:55:00,149.73,149.8,149.49,149.49,11562.0,149.73,149.8,149.49,149.49,11562.0
2019-10-29 15:00:00,149.51,149.51,149.43,149.47,7665.0,149.51,149.51,149.43,149.47,7665.0
2019-10-29 15:05:00,149.52,149.52,149.4,149.5,6461.0,149.52,149.52,149.4,149.5,6461.0
2019-10-29 15:10:00,149.51,149.6,149.45,149.46,12712.0,149.51,149.6,149.45,149.46,12712.0
2019-10-29 15:15:00,149.47,149.48,149.21,149.28,31083.0,149.47,149.48,149.21,149.28,31083.0
2019-10-29 15:20:00,149.28,149.53,149.28,149.52,11147.0,149.28,149.53,149.28,149.52,11147.0
2019-10-29 15:25:00,149.53,149.66,149.5,149.5,56308.0,149.53,149.66,149.5,149.5,56308.0
2019-10-29 15:30:00,149.51,149.57,149.34,149.5,22994.0,149.51,149.57,149.34,149.5,22994.0
2019-10-29 15:35:00,149.48,149.62,149.45,149.52,21820.0,149.48,149.62,149.45,149.52,21820.0
2019-10-29 15:40:00,149.55,149.68,149.52,149.64,21508.0,149.55,149.68,149.52,149.64,21508.0
2019-10-29 15:45:00,149.64,149.87,149.61,149.75,32319.0,149.64,149.87,149.61,149.75,32319.0
2019-10-29 15:50:00,149.75,150.04,149.61,149.9,46204.0,149.75,150.04,149.61,149.9,46204.0
2019-10-29 15:55:00,149.94,150.19,149.9,149.91,98427.0,149.94,150.19,149.9,149.91,98427.0
2019-10-30 09:30:00,147.89,147.89,143.66,145.27,26703.0,147.89,147.89,143.66,145.27,26703.0
2019-10-30 09:35:00,144.69,145.95,143.98,144.66,7130.0,144.69,145.95,143.98,144.66,7130.0
2019-10-30 09:40:00,144.52,144.95,139.2,141.08,89752.0,144.52,144.95,139.2,141.08,89752.0
2019-10-30 09:45:00,140.81,144.74,140.55,143.99,57517.0,140.81,144.74,140.55,143.99,57517.0
2019-10-30 09:50:00,143.99,143.99,141.51,143.12,56060.0,143.99,143.99,141.51,143.12,56060.0
2019-10-30 09:55:00,142.83,143.74,142.69,143.08,57253.0,142.83,143.74,142.69,143.08,57253.0
2019-10-30 10:00:00,142.93,143.06,141.75,141.95,38999.0,142.93,143.06,141.75,141.95,38999.0
2019-10-30 10:05:00,141.97,141.99,139.02,141.34,39840.0,141.97,141.99,139.02,141.34,39840.0
2019-10-30 10:10:00,141.28,143.11,140.93,143.11,20515.0,141.28,143.11,140.93,143.11,20515.0
2019-10-30 10:15:00,143.0,143.16,141.69,141.8,22389.0,143.0,143.16,141.69,141.8,22389.0
2019-10-30 10:20:00,141.78,142.39,141.19,142.11,44105.0,141.78,142.39,141.19,142.11,44105.0
2019-10-30 10:25:00,142.31,142.58,141.88,142.2,44532.0,142.31,142.58,141.88,142.2,44532.0
2019-10-30 10:30:00,142.39,142.44,141.46,141.65,38585.0,142.39,142.44,141.46,141.65,38585.0
2019-10-30 10:35:00,141.61,141.94,141.55,141.87,24135.0,141.61,141.94,141.55,141.87,24135.0
2019-10-30 10:40:00,141.87,142.11,141.82,142.06,35442.0,141.87,142.11,141.82,142.06,35442.0
2019-10-30 10:45:00,142.11,142.34,141.89,142.27,39646.0,142.11,142.34,141.89,142.27,39646.0
2019-10-30 10:50:00,142.28,142.58,142.21,142.5,32454.0,142.28,142.58,142.21,142.5,32454.0
2019-10-30 10:55:00,142.49,142.94,142.2,142.94,75105.0,142.49,142.94,142.2,142.94,75105.0
2019-10-30 11:00:00,142.98,143.18,142.36,142.37,138339.0,142.98,143.18,142.36,142.37,138339.0
2019-10-30 11:05:00,142.5,143.09,142.2,142.53,34648.0,142.5,143.09,142.2,142.53,34648.0
2019-10-30 11:10:00,142.53,142.91,142.52,142.75,13901.0,142.53,142.91,142.52,142.75,13901.0
2019-10-30 11:15:00,142.69,143.08,142.58,143.07,17430.0,142.69,143.08,142.58,143.07,17430.0
2019-10-30 11:20:00,143.0,143.21,142.75,143.0,77581.0,143.0,143.21,142.75,143.0,77581.0
2019-10-30 11:25:00,143.0,143.16,142.97,143.16,30921.0,143.0,143.16,142.97,143.16,30921.0
2019-10-30 11:30:00,143.12,143.49,143.05,143.19,20332.0,143.12,143.49,143.05,143.19,20332.0
2019-10-30 11:35:00,143.25,143.65,143.2,143.32,30119.0,143.25,143.65,143.2,143.32,30119.0
2019-10-30 11:40:00,143.39,143.66,143.12,143.57,41157.0,143.39,143.66,143.12,143.57,41157.0
2019-10-30 11:45:00,143.62,143.63,143.29,143.38,25094.0,143.62,143.63,143.29,143.38,25094.0
2019-10-30 11:50:00,143.38,143.38,143.0,143.25,31226.0,143.38,143.38,143.0,143.25,31226.0
2019-10-30 11:55:00,143.25,143.46,143.21,143.29,29146.0,143.25,143.46,143.21,143.29,29146.0
2019-10-30 12:00:00,143.3,143.37,143.14,143.18,24432.0,143.3,143.37,143.14,143.18,24432.0
2019-10-30 12:05:00,143.18,143.37,143.14,143.29,27553.0,143.18,143.37,143.14,143.29,27553.0
2019-10-30 12:10:00,143.29,143.88,143.29,143.72,15343.0,143.29,143.88,143.29,143.72,15343.0
2019-10-30 12:15:00,143.76,143.91,143.51,143.51,16239.0,143.76,143.91,143.51,143.51,16239.0
2019-10-30 12:20:00,143.51,143.52,143.25,143.26,37814.0,143.51,143.52,143.25,143.26,37814.0
2019-10-30 12:25:00,143.28,143.32,143.01,143.07,26494.0,143.28,143.32,143.01,143.07,26494.0
2019-10-30 12:30:00,143.18,143.31,142.95,142.95,62824.0,143.18,143.31,142.95,142.95,62824.0
2019-10-30 12:35:00,142.95,143.33,142.73,142.96,70759.0,142.95,143.33,142.73,142.96,70759.0
2019-10-30 12:40:00,142.94,143.22,142.86,143.22,15055.0,142.94,143.22,142.86,143.22,15055.0
2019-10-30 12:45:00,143.28,143.28,143.05,143.23,11174.0,143.28,143.28,143.05,143.23,11174.0
2019-10-30 12:50:00,143.22,143.54,143.14,143.52,24454.0,143.22,143.54,143.14,143.52,24454.0
2019-10-30 12:55:00,143.47,143.47,143.0,143.03,20489.0,143.47,143.47,143.0,143.03,20489.0
2019-10-30 13:00:00,143.03,143.22,142.98,142.98,26130.0,143.03,143.22,142.98,142.98,26130.0
2019-10-30 13:05:00,142.85,142.93,142.62,142.8,32344.0,142.85,142.93,142.62,142.8,32344.0
2019-10-30 13:10:00,142.79,143.08,142.7,143.08,7879.0,142.79,143.08,142.7,143.08,7879.0
2019-10-30 13:15:00,143.06,143.1,142.84,143.08,8518.0,143.06,143.1,142.84,143.08,8518.0
2019-10-30 13:20:00,143.08,143.54,143.05,143.48,13140.0,143.08,143.54,143.05,143.48,13140.0
2019-10-30 13:25:00,143.41,143.5,143.35,143.5,11153.0,143.41,143.5,143.35,143.5,11153.0
2019-10-30 13:30:00,143.39,143.61,143.28,143.61,10447.0,143.39,143.61,143.28,143.61,10447.0
2019-10-30 13:35:00,143.57,143.59,143.17,143.21,40820.0,143.57,143.59,143.17,143.21,40820.0
2019-10-30 13:40:00,143.17,143.36,143.08,143.18,35273.0,143.17,143.36,143.08,143.18,35273.0
2019-10-30 13:45:00,143.21,143.22,142.96,143.06,10184.0,143.21,143.22,142.96,143.06,10184.0
2019-10-30 13:50:00,143.01,143.12,142.99,142.99,9492.0,143.01,143.12,142.99,142.99,9492.0
2019-10-30 13:55:00,143.02,143.02,142.41,142.69,14052.0,143.02,143.02,142.41,142.69,14052.0
2019-10-30 14:00:00,142.72,142.94,142.63,142.86,34015.0,142.72,142.94,142.63,142.86,34015.0
2019-10-30 14:05:00,142.78,142.93,142.6,142.64,26353.0,142.78,142.93,142.6,142.64,26353.0
2019-10-30 14:10:00,142.61,143.03,142.59,143.03,13970.0,142.61,143.03,142.59,143.03,13970.0
2019-10-30 14:15:00,143.03,143.21,142.97,143.0,9660.0,143.03,143.21,142.97,143.0,9660.0
2019-10-30 14:20:00,142.97,143.16,142.94,143.06,20679.0,142.97,143.16,142.94,143.06,20679.0
2019-10-30 14:25:00,143.02,143.24,143.01,143.19,10196.0,143.02,143.24,143.01,143.19,10196.0
2019-10-30 14:30:00,143.19,143.2,142.88,142.88,10697.0,143.19,143.2,142.88,142.88,10697.0
2019-10-30 14:35:00,142.9,143.05,142.61,142.72,29988.0,142.9,143.05,142.61,142.72,29988.0
2019-10-30 14:40:00,142.78,143.06,142.76,143.05,8135.0,142.78,143.06,142.76,143.05,8135.0
2019-10-30 14:45:00,143.04,143.15,142.99,143.15,11986.0,143.04,143.15,142.99,143.15,11986.0
2019-10-30 14:50:00,143.16,143.47,143.16,143.33,11847.0,143.16,143.47,143.16,143.33,11847.0
2019-10-30 14:55:00,143.33,143.63,143.33,143.62,13919.0,143.33,143.63,143.33,143.62,13919.0
2019-10-30 15:00:00,143.61,143.61,143.36,143.43,12930.0,143.61,143.61,143.36,143.43,12930.0
2019-10-30 15:05:00,143.43,143.43,143.27,143.39,19134.0,143.43,143.43,143.27,143.39,19134.0
2019-10-30 15:10:00,143.4,143.69,143.38,143.67,10948.0,143.4,143.69,143.38,143.67,10948.0
2019-10-30 15:15:00,143.69,144.0,143.62,143.99,14467.0,143.69,144.0,143.62,143.99,14467.0
2019-10-30 15:20:00,143.95,144.34,143.86,144.27,57706.0,143.95,144.34,143.86,144.27,57706.0
2019-10-30 15:25:00,144.28,144.28,143.98,144.21,24867.0,144.28,144.28,143.98,144.21,24867.0
2019-10-30 15:30:00,144.23,144.57,144.23,144.57,38586.0,144.23,144.57,144.23,144.57,38586.0
2019-10-30 15:35:00,144.58,145.02,144.58,144.94,33887.0,144.58,145.02,144.58,144.94,33887.0
2019-10-30 15:40:00,144.92,145.88,144.92,145.64,53788.0,144.92,145.88,144.92,145.64,53788.0
2019-10-30 15:45:00,145.64,145.85,145.45,145.82,66691.0,145.64,145.85,145.45,145.82,66691.0
2019-10-30 15:50:00,145.79,145.91,145.64,145.91,105295.0,145.79,145.91,145.64,145.91,105295.0
2019-10-30 15:55:00,145.93,146.0,145.69,145.81,149046.0,145.93,146.0,145.69,145.81,149046.0
2019-10-31 09:30:00,145.72,148.04,145.17,147.37,17799.0,145.72,148.04,145.17,147.37,17799.0
2019-10-31 09:35:00,146.87,146.91,146.05,146.31,6781.0,146.87,146.91,146.05,146.31,6781.0
2019-10-31 09:40:00,146.26,146.87,146.15,146.27,3246.0,146.26,146.87,146.15,146.27,3246.0
2019-10-31 09:45:00,146.37,146.37,145.41,145.41,11177.0,146.37,146.37,145.41,145.41,11177.0
2019-10-31 09:50:00,145.21,145.59,145.08,145.58,5443.0,145.21,145.59,145.08,145.58,5443.0
2019-10-31 09:55:00,145.63,145.79,145.22,145.23,10996.0,145.63,145.79,145.22,145.23,10996.0
2019-10-31 10:00:00,145.23,145.31,144.54,145.05,22950.0,145.23,145.31,144.54,145.05,22950.0
2019-10-31 10:05:00,145.12,145.51,144.8,144.81,6883.0,145.12,145.51,144.8,144.81,6883.0
2019-10-31 10:10:00,144.93,144.93,144.72,144.72,5178.0,144.93,144.93,144.72,144.72,5178.0
2019-10-31 10:15:00,144.75,144.91,144.67,144.91,8707.0,144.75,144.91,144.67,144.91,8707.0
2019-10-31 10:20:00,144.91,145.14,144.65,144.78,5477.0,144.91,145.14,144.65,144.78,5477.0
2019-10-31 10:25:00,144.75,144.75,144.03,144.14,13167.0,144.75,144.75,144.03,144.14,13167.0
2019-10-31 10:30:00,143.95,144.17,143.73,143.73,28393.0,143.95,144.17,143.73,143.73,28393.0
2019-10-31 10:35:00,143.84,144.04,143.64,143.75,6497.0,143.84,144.04,143.64,143.75,6497.0
2019-10-31 10:40:00,143.68,143.84,143.68,143.71,1760.0,143.68,143.84,143.68,143.71,1760.0
2019-10-31 10:45:00,143.78,143.79,143.43,143.56,5272.0,143.78,143.79,143.43,143.56,5272.0
2019-10-31 10:50:00,143.61,143.88,143.53,143.81,3000.0,143.61,143.88,143.53,143.81,3000.0
2019-10-31 10:55:00,143.81,144.17,143.79,144.11,6882.0,143.81,144.17,143.79,144.11,6882.0
2019-10-31 11:00:00,144.15,144.31,144.13,144.17,12294.0,144.15,144.31,144.13,144.17,12294.0
2019-10-31 11:05:00,144.19,144.33,144.15,144.3,8519.0,144.19,144.33,144.15,144.3,8519.0
2019-10-31 11:10:00,144.3,144.39,144.09,144.39,7970.0,144.3,144.39,144.09,144.39,7970.0
2019-10-31 11:15:00,144.41,144.43,143.8,143.8,7055.0,144.41,144.43,143.8,143.8,7055.0
2019-10-31 11:20:00,143.8,144.0,143.71,144.0,9103.0,143.8,144.0,143.71,144.0,9103.0
2019-10-31 11:25:00,143.99,144.07,143.94,144.03,7360.0,143.99,144.07,143.94,144.03,7360.0
2019-10-31 11:30:00,144.03,144.15,143.85,144.04,5448.0,144.03,144.15,143.85,144.04,5448.0
2019-10-31 11:35:00,144.0,144.02,143.85,143.96,6050.0,144.0,144.02,143.85,143.96,6050.0
2019-10-31 11:40:00,143.91,143.93,143.64,143.72,7582.0,143.91,143.93,143.64,143.72,7582.0
2019-10-31 11:45:00,143.72,143.72,143.55,143.61,4572.0,143.72,143.72,143.55,143.61,4572.0
2019-10-31 11:50:00,143.61,143.9,143.52,143.85,11310.0,143.61,143.9,143.52,143.85,11310.0
2019-10-31 11:55:00,143.9,143.98,143.85,143.94,3119.0,143.9,143.98,143.85,143.94,3119.0
2019-10-31 12:00:00,143.97,144.06,143.78,143.82,5563.0,143.97,144.06,143.78,143.82,5563.0
2019-10-31 12:05:00,143.77,143.84,143.72,143.79,3754.0,143.77,143.84,143.72,143.79,3754.0
2019-10-31 12:10:00,143.75,143.86,143.65,143.79,3167.0,143.75,143.86,143.65,143.79,3167.0
2019-10-31 12:15:00,143.79,143.83,143.67,143.67,5033.0,143.79,143.83,143.67,143.67,5033.0
2019-10-31 12:20:00,143.62,143.96,143.62,143.82,5432.0,143.62,143.96,143.62,143.82,5432.0
2019-10-31 12:25:00,143.88,143.93,143.84,143.92,2110.0,143.88,143.93,143.84,143.92,2110.0
2019-10-31 12:30:00,143.92,144.11,143.9,144.05,4800.0,143.92,144.11,143.9,144.05,4800.0
2019-10-31 12:35:00,144.05,144.14,144.03,144.06,3930.0,144.05,144.14,144.03,144.06,3930.0
2019-10-31 12:40:00,144.08,144.08,143.99,144.05,2776.0,144.08,144.08,143.99,144.05,2776.0
2019-10-31 12:45:00,144.03,144.1,144.02,144.09,3440.0,144.03,144.1,144.02,144.09,3440.0
2019-10-31 12:50:00,144.09,144.34,144.08,144.31,3639.0,144.09,144.34,144.08,144.31,3639.0
2019-10-31 12:55:00,144.35,144.48,144.24,144.27,17007.0,144.35,144.48,144.24,144.27,17007.0
2019-10-31 13:00:00,144.27,144.45,144.22,144.29,10159.0,144.27,144.45,144.22,144.29,10159.0
2019-10-31 13:05:00,144.29,144.39,144.25,144.34,4818.0,144.29,144.39,144.25,144.34,4818.0
2019-10-31 13:10:00,144.36,144.42,144.23,144.34,5304.0,144.36,144.42,144.23,144.34,5304.0
2019-10-31 13:15:00,144.34,144.37,144.26,144.33,3867.0,144.34,144.37,144.26,144.33,3867.0
2019-10-31 13:20:00,144.34,144.37,144.23,144.29,6243.0,144.34,144.37,144.23,144.29,6243.0
2019-10-31 13:25:00,144.27,144.39,144.23,144.3,7290.0,144.27,144.39,144.23,144.3,7290.0
2019-10-31 13:30:00,144.32,144.32,144.23,144.23,4457.0,144.32,144.32,144.23,144.23,4457.0
2019-10-31 13:35:00,144.21,144.31,144.07,144.1,4657.0,144.21,144.31,144.07,144.1,4657.0
2019-10-31 13:40:00,144.1,144.15,144.09,144.14,2440.0,144.1,144.15,144.09,144.14,2440.0
2019-10-31 13:45:00,144.14,144.23,144.09,144.13,5777.0,144.14,144.23,144.09,144.13,5777.0
2019-10-31 13:50:00,144.14,144.14,144.01,144.02,5420.0,144.14,144.14,144.01,144.02,5420.0
2019-10-31 13:55:00,144.02,144.25,144.01,144.24,6258.0,144.02,144.25,144.01,144.24,6258.0
2019-10-31 14:00:00,144.2,144.23,143.97,144.03,16802.0,144.2,144.23,143.97,144.03,16802.0
2019-10-31 14:05:00,144.03,144.11,144.03,144.08,5440.0,144.03,144.11,144.03,144.08,5440.0
2019-10-31 14:10:00,144.07,144.18,144.01,144.04,5765.0,144.07,144.18,144.01,144.04,5765.0
2019-10-31 14:15:00,144.06,144.1,143.91,143.91,3721.0,144.06,144.1,143.91,143.91,3721.0
2019-10-31 14:20:00,143.91,144.0,143.86,144.0,6028.0,143.91,144.0,143.86,144.0,6028.0
2019-10-31 14:25:00,143.94,144.0,143.9,143.9,3398.0,143.94,144.0,143.9,143.9,3398.0
2019-10-31 14:30:00,143.91,144.07,143.9,144.03,5384.0,143.91,144.07,143.9,144.03,5384.0
2019-10-31 14:35:00,144.03,144.1,143.98,144.0,5246.0,144.03,144.1,143.98,144.0,5246.0
2019-10-31 14:40:00,144.0,144.0,143.8,143.82,9102.0,144.0,144.0,143.8,143.82,9102.0
2019-10-31 14:45:00,143.82,143.88,143.67,143.88,5962.0,143.82,143.88,143.67,143.88,5962.0
2019-10-31 14:50:00,143.9,144.0,143.89,144.0,5301.0,143.9,144.0,143.89,144.0,5301.0
2019-10-31 14:55:00,144.0,144.02,143.89,143.96,5445.0,144.0,144.02,143.89,143.96,5445.0
2019-10-31 15:00:00,144.0,144.03,143.89,144.0,12174.0,144.0,144.03,143.89,144.0,12174.0
2019-10-31 15:05:00,144.03,144.12,144.01,144.1,2874.0,144.03,144.12,144.01,144.1,2874.0
2019-10-31 15:10:00,144.06,144.28,144.01,144.22,5893.0,144.06,144.28,144.01,144.22,5893.0
2019-10-31 15:15:00,144.22,144.31,144.2,144.22,4340.0,144.22,144.31,144.2,144.22,4340.0
2019-10-31 15:20:00,144.25,144.25,144.06,144.09,8875.0,144.25,144.25,144.06,144.09,8875.0
2019-10-31 15:25:00,144.13,144.17,144.05,144.12,5515.0,144.13,144.17,144.05,144.12,5515.0
2019-10-31 15:30:00,144.11,144.52,144.1,144.5,8866.0,144.11,144.52,144.1,144.5,8866.0
2019-10-31 15:35:00,144.45,144.45,144.33,144.39,11497.0,144.45,144.45,144.33,144.39,11497.0
2019-10-31 15:40:00,144.44,144.49,144.2,144.2,35661.0,144.44,144.49,144.2,144.2,35661.0
2019-10-31 15:45:00,144.18,144.27,144.1,144.18,22823.0,144.18,144.27,144.1,144.18,22823.0
2019-10-31 15:50:00,144.18,144.28,144.03,144.25,27141.0,144.18,144.28,144.03,144.25,27141.0
2019-10-31 15:55:00,144.22,144.49,144.11,144.43,58167.0,144.22,144.49,144.11,144.43,58167.0
2019-11-01 09:30:00,145.76,145.85,145.1,145.6,35603.0,145.76,145.85,145.1,145.6,35603.0
2019-11-01 09:35:00,145.46,146.53,145.35,146.32,5840.0,145.46,146.53,145.35,146.32,5840.0
2019-11-01 09:40:00,146.16,146.96,145.87,146.96,6078.0,146.16,146.96,145.87,146.96,6078.0
2019-11-01 09:45:00,146.91,147.14,146.62,146.62,4833.0,146.91,147.14,146.62,146.62,4833.0
2019-11-01 09:50:00,146.86,147.2,146.85,147.04,5135.0,146.86,147.2,146.85,147.04,5135.0
2019-11-01 09:55:00,147.03,147.12,146.56,146.63,7219.0,147.03,147.12,146.56,146.63,7219.0
2019-11-01 10:00:00,146.69,147.45,146.63,147.33,8604.0,146.69,147.45,146.63,147.33,8604.0
2019-11-01 10:05:00,147.4,147.58,147.15,147.15,9133.0,147.4,147.58,147.15,147.15,9133.0
2019-11-01 10:10:00,147.09,147.09,146.62,146.99,11648.0,147.09,147.09,146.62,146.99,11648.0
2019-11-01 10:15:00,146.95,147.03,146.81,146.85,11146.0,146.95,147.03,146.81,146.85,11146.0
2019-11-01 10:20:00,146.85,146.95,146.63,146.63,4935.0,146.85,146.95,146.63,146.63,4935.0
2019-11-01 10:25:00,146.61,146.62,146.07,146.12,5054.0,146.61,146.62,146.07,146.12,5054.0
2019-11-01 10:30:00,146.14,146.34,146.09,146.34,7636.0,146.14,146.34,146.09,146.34,7636.0
2019-11-01 10:35:00,146.44,146.48,146.2,146.25,4796.0,146.44,146.48,146.2,146.25,4796.0
2019-11-01 10:40:00,146.31,146.32,146.03,146.14,4500.0,146.31,146.32,146.03,146.14,4500.0
2019-11-01 10:45:00,146.09,146.14,145.8,145.85,9200.0,146.09,146.14,145.8,145.85,9200.0
2019-11-01 10:50:00,145.8,146.15,145.73,146.13,6576.0,145.8,146.15,145.73,146.13,6576.0
2019-11-01 10:55:00,146.23,146.25,146.05,146.2,8331.0,146.23,146.25,146.05,146.2,8331.0
2019-11-01 11:00:00,146.19,146.42,146.19,146.4,11081.0,146.19,146.42,146.19,146.4,11081.0
2019-11-01 11:05:00,146.4,146.45,146.18,146.31,7123.0,146.4,146.45,146.18,146.31,7123.0
2019-11-01 11:10:00,146.3,146.3,146.16,146.16,2488.0,146.3,146.3,146.16,146.16,2488.0
2019-11-01 11:15:00,146.24,146.39,146.17,146.39,3187.0,146.24,146.39,146.17,146.39,3187.0
2019-11-01 11:20:00,146.39,146.64,146.34,146.63,6342.0,146.39,146.64,146.34,146.63,6342.0
2019-11-01 11:25:00,146.68,146.72,146.47,146.57,6891.0,146.68,146.72,146.47,146.57,6891.0
2019-11-01 11:30:00,146.57,146.63,146.54,146.6,6203.0,146.57,146.63,146.54,146.6,6203.0
2019-11-01 11:35:00,146.66,146.83,146.62,146.82,5084.0,146.66,146.83,146.62,146.82,5084.0
2019-11-01 11:40:00,146.83,146.9,146.81,146.9,3937.0,146.83,146.9,146.81,146.9,3937.0
2019-11-01 11:45:00,146.92,147.01,146.89,146.9,3450.0,146.92,147.01,146.89,146.9,3450.0
2019-11-01 11:50:00,146.91,146.97,146.89,146.97,4345.0,146.91,146.97,146.89,146.97,4345.0
2019-11-01 11:55:00,146.99,147.15,146.99,147.05,8524.0,146.99,147.15,146.99,147.05,8524.0
2019-11-01 12:00:00,146.96,147.07,146.96,147.02,3115.0,146.96,147.07,146.96,147.02,3115.0
2019-11-01 12:05:00,147.03,147.07,146.95,147.01,4714.0,147.03,147.07,146.95,147.01,4714.0
2019-11-01 12:10:00,146.96,146.97,146.74,146.75,7866.0,146.96,146.97,146.74,146.75,7866.0
2019-11-01 12:15:00,146.75,146.9,146.73,146.81,10332.0,146.75,146.9,146.73,146.81,10332.0
2019-11-01 12:20:00,146.83,146.94,146.77,146.82,3100.0,146.83,146.94,146.77,146.82,3100.0
2019-11-01 12:25:00,146.85,147.06,146.85,147.02,3377.0,146.85,147.06,146.85,147.02,3377.0
2019-11-01 12:30:00,147.02,147.17,147.0,147.1,5349.0,147.02,147.17,147.0,147.1,5349.0
2019-11-01 12:35:00,147.09,147.24,147.06,147.23,4585.0,147.09,147.24,147.06,147.23,4585.0
2019-11-01 12:40:00,147.2,147.23,146.93,146.96,9025.0,147.2,147.23,146.93,146.96,9025.0
2019-11-01 12:45:00,146.96,147.01,146.87,146.87,5834.0,146.96,147.01,146.87,146.87,5834.0
2019-11-01 12:50:00,146.85,146.85,146.74,146.83,5711.0,146.85,146.85,146.74,146.83,5711.0
2019-11-01 12:55:00,146.81,146.83,146.74,146.79,6800.0,146.81,146.83,146.74,146.79,6800.0
2019-11-01 13:00:00,146.8,146.87,146.75,146.79,4470.0,146.8,146.87,146.75,146.79,4470.0
2019-11-01 13:05:00,146.78,146.82,146.74,146.77,7385.0,146.78,146.82,146.74,146.77,7385.0
2019-11-01 13:10:00,146.75,146.87,146.74,146.83,3719.0,146.75,146.87,146.74,146.83,3719.0
2019-11-01 13:15:00,146.83,146.89,146.74,146.75,10650.0,146.83,146.89,146.74,146.75,10650.0
2019-11-01 13:20:00,146.75,146.9,146.75,146.75,4410.0,146.75,146.9,146.75,146.75,4410.0
2019-11-01 13:25:00,146.81,146.87,146.75,146.81,4361.0,146.81,146.87,146.75,146.81,4361.0
2019-11-01 13:30:00,146.8,146.88,146.73,146.8,6275.0,146.8,146.88,146.73,146.8,6275.0
2019-11-01 13:35:00,146.81,146.88,146.79,146.81,4417.0,146.81,146.88,146.79,146.81,4417.0
2019-11-01 13:40:00,146.85,146.86,146.78,146.81,2700.0,146.85,146.86,146.78,146.81,2700.0
2019-11-01 13:45:00,146.81,146.87,146.8,146.85,6100.0,146.81,146.87,146.8,146.85,6100.0
2019-11-01 13:50:00,146.84,146.85,146.74,146.84,10739.0,146.84,146.85,146.74,146.84,10739.0
2019-11-01 13:55:00,146.82,146.88,146.8,146.84,4492.0,146.82,146.88,146.8,146.84,4492.0
2019-11-01 14:00:00,146.88,146.89,146.74,146.78,11814.0,146.88,146.89,146.74,146.78,11814.0
2019-11-01 14:05:00,146.75,146.81,146.73,146.78,12065.0,146.75,146.81,146.73,146.78,12065.0
2019-11-01 14:10:00,146.76,146.78,146.41,146.46,21652.0,146.76,146.78,146.41,146.46,21652.0
2019-11-01 14:15:00,146.43,146.46,146.27,146.29,5557.0,146.43,146.46,146.27,146.29,5557.0
2019-11-01 14:20:00,146.26,146.38,146.16,146.18,11078.0,146.26,146.38,146.16,146.18,11078.0
2019-11-01 14:25:00,146.18,146.23,146.18,146.18,3109.0,146.18,146.23,146.18,146.18,3109.0
2019-11-01 14:30:00,146.19,146.38,146.19,146.32,6504.0,146.19,146.38,146.19,146.32,6504.0
2019-11-01 14:35:00,146.34,146.42,146.34,146.37,11157.0,146.34,146.42,146.34,146.37,11157.0
2019-11-01 14:40:00,146.36,146.54,146.36,146.45,5968.0,146.36,146.54,146.36,146.45,5968.0
2019-11-01 14:45:00,146.46,146.51,146.42,146.51,12007.0,146.46,146.51,146.42,146.51,12007.0
2019-11-01 14:50:00,146.52,146.61,146.49,146.53,4501.0,146.52,146.61,146.49,146.53,4501.0
2019-11-01 14:55:00,146.52,146.59,146.48,146.51,6417.0,146.52,146.59,146.48,146.51,6417.0
2019-11-01 15:00:00,146.53,146.6,146.5,146.56,5016.0,146.53,146.6,146.5,146.56,5016.0
2019-11-01 15:05:00,146.58,146.61,146.52,146.57,3277.0,146.58,146.61,146.52,146.57,3277.0
2019-11-01 15:10:00,146.57,146.65,146.51,146.64,7742.0,146.57,146.65,146.51,146.64,7742.0
2019-11-01 15:15:00,146.64,146.64,146.57,146.57,6748.0,146.64,146.64,146.57,146.57,6748.0
2019-11-01 15:20:00,146.55,146.55,146.46,146.46,6157.0,146.55,146.55,146.46,146.46,6157.0
2019-11-01 15:25:00,146.45,146.58,146.43,146.56,6390.0,146.45,146.58,146.43,146.56,6390.0
2019-11-01 15:30:00,146.57,146.69,146.57,146.64,11335.0,146.57,146.69,146.57,146.64,11335.0
2019-11-01 15:35:00,146.65,146.68,146.58,146.68,14044.0,146.65,146.68,146.58,146.68,14044.0
2019-11-01 15:40:00,146.69,146.78,146.68,146.74,13941.0,146.69,146.78,146.68,146.74,13941.0
2019-11-01 15:45:00,146.72,146.73,146.57,146.61,11989.0,146.72,146.73,146.57,146.61,11989.0
2019-11-01 15:50:00,146.62,146.71,146.55,146.67,17402.0,146.62,146.71,146.55,146.67,17402.0
2019-11-01 15:55:00,146.7,146.84,146.67,146.76,45601.0,146.7,146.84,146.67,146.76,45601.0
2019-11-04 09:30:00,147.76,147.76,146.61,146.77,14204.0,147.76,147.76,146.61,146.77,14204.0
2019-11-04 09:35:00,146.85,146.85,146.25,146.47,5332.0,146.85,146.85,146.25,146.47,5332.0
2019-11-04 09:40:00,146.5,146.67,145.98,146.21,20252.0,146.5,146.67,145.98,146.21,20252.0
2019-11-04 09:45:00,146.15,146.29,145.84,146.22,9944.0,146.15,146.29,145.84,146.22,9944.0
2019-11-04 09:50:00,146.2,146.21,145.69,145.69,3251.0,146.2,146.21,145.69,145.69,3251.0
2019-11-04 09:55:00,145.64,145.78,145.64,145.77,2276.0,145.64,145.78,145.64,145.77,2276.0
2019-11-04 10:00:00,145.85,146.01,145.84,145.94,5139.0,145.85,146.01,145.84,145.94,5139.0
2019-11-04 10:05:00,145.84,146.29,145.84,146.26,4810.0,145.84,146.29,145.84,146.26,4810.0
2019-11-04 10:10:00,146.26,146.27,146.16,146.22,2200.0,146.26,146.27,146.16,146.22,2200.0
2019-11-04 10:15:00,146.17,146.25,145.97,146.25,3218.0,146.17,146.25,145.97,146.25,3218.0
2019-11-04 10:20:00,146.3,146.3,146.09,146.26,3558.0,146.3,146.3,146.09,146.26,3558.0
2019-11-04 10:25:00,146.34,146.78,146.3,146.64,5801.0,146.34,146.78,146.3,146.64,5801.0
2019-11-04 10:30:00,146.59,146.69,146.51,146.63,5077.0,146.59,146.69,146.51,146.63,5077.0
2019-11-04 10:35:00,146.57,146.57,146.41,146.44,3810.0,146.57,146.57,146.41,146.44,3810.0
2019-11-04 10:40:00,146.43,146.56,146.43,146.5,5572.0,146.43,146.56,146.43,146.5,5572.0
2019-11-04 10:45:00,146.5,146.65,146.39,146.47,12465.0,146.5,146.65,146.39,146.47,12465.0
2019-11-04 10:50:00,146.5,146.64,146.38,146.5,7311.0,146.5,146.64,146.38,146.5,7311.0
2019-11-04 10:55:00,146.52,146.88,146.5,146.85,5700.0,146.52,146.88,146.5,146.85,5700.0
2019-11-04 11:00:00,146.89,147.0,146.73,147.0,5781.0,146.89,147.0,146.73,147.0,5781.0
2019-11-04 11:05:00,147.0,147.53,147.0,147.53,7864.0,147.0,147.53,147.0,147.53,7864.0
2019-11-04 11:10:00,147.53,147.67,147.46,147.51,6471.0,147.53,147.67,147.46,147.51,6471.0
2019-11-04 11:15:00,147.49,147.54,147.41,147.49,1749.0,147.49,147.54,147.41,147.49,1749.0
2019-11-04 11:20:00,147.42,147.53,147.33,147.42,5491.0,147.42,147.53,147.33,147.42,5491.0
2019-11-04 11:25:00,147.38,147.38,147.19,147.24,3700.0,147.38,147.38,147.19,147.24,3700.0
2019-11-04 11:30:00,147.28,147.33,147.22,147.31,4320.0,147.28,147.33,147.22,147.31,4320.0
2019-11-04 11:35:00,147.34,147.42,147.25,147.29,4727.0,147.34,147.42,147.25,147.29,4727.0
2019-11-04 11:40:00,147.28,147.28,147.06,147.07,2600.0,147.28,147.28,147.06,147.07,2600.0
2019-11-04 11:45:00,147.06,147.19,147.06,147.16,3104.0,147.06,147.19,147.06,147.16,3104.0
2019-11-04 11:50:00,147.13,147.3,147.13,147.25,3168.0,147.13,147.3,147.13,147.25,3168.0
2019-11-04 11:55:00,147.24,147.24,147.16,147.16,2200.0,147.24,147.24,147.16,147.16,2200.0
2019-11-04 12:00:00,147.19,147.27,147.04,147.26,4276.0,147.19,147.27,147.04,147.26,4276.0
2019-11-04 12:05:00,147.28,147.28,146.93,146.93,2224.0,147.28,147.28,146.93,146.93,2224.0
2019-11-04 12:10:00,146.95,147.01,146.79,146.8,2720.0,146.95,147.01,146.79,146.8,2720.0
2019-11-04 12:15:00,146.72,146.81,146.6,146.68,4136.0,146.72,146.81,146.6,146.68,4136.0
2019-11-04 12:20:00,146.71,146.72,146.54,146.54,1647.0,146.71,146.72,146.54,146.54,1647.0
2019-11-04 12:25:00,146.57,146.57,146.46,146.55,2802.0,146.57,146.57,146.46,146.55,2802.0
2019-11-04 12:30:00,146.52,146.54,146.43,146.43,1400.0,146.52,146.54,146.43,146.43,1400.0
2019-11-04 12:35:00,146.48,146.55,146.46,146.54,2002.0,146.48,146.55,146.46,146.54,2002.0
2019-11-04 12:40:00,146.52,146.61,146.46,146.56,3090.0,146.52,146.61,146.46,146.56,3090.0
2019-11-04 12:45:00,146.57,146.58,146.5,146.58,2547.0,146.57,146.58,146.5,146.58,2547.0
2019-11-04 12:50:00,146.56,146.73,146.56,146.69,4136.0,146.56,146.73,146.56,146.69,4136.0
2019-11-04 12:55:00,146.7,146.72,146.63,146.66,2726.0,146.7,146.72,146.63,146.66,2726.0
2019-11-04 13:00:00,146.63,146.7,146.62,146.69,3506.0,146.63,146.7,146.62,146.69,3506.0
2019-11-04 13:05:00,146.72,146.74,146.6,146.6,2900.0,146.72,146.74,146.6,146.6,2900.0
2019-11-04 13:10:00,146.6,146.6,146.53,146.56,4693.0,146.6,146.6,146.53,146.56,4693.0
2019-11-04 13:15:00,146.59,146.66,146.57,146.66,1507.0,146.59,146.66,146.57,146.66,1507.0
2019-11-04 13:20:00,146.58,146.71,146.56,146.69,4473.0,146.58,146.71,146.56,146.69,4473.0
2019-11-04 13:25:00,146.76,146.76,146.64,146.74,2665.0,146.76,146.76,146.64,146.74,2665.0
2019-11-04 13:30:00,146.74,146.77,146.74,146.74,1331.0,146.74,146.77,146.74,146.74,1331.0
2019-11-04 13:35:00,146.72,146.84,146.71,146.83,5790.0,146.72,146.84,146.71,146.83,5790.0
2019-11-04 13:40:00,146.81,146.85,146.75,146.84,2597.0,146.81,146.85,146.75,146.84,2597.0
2019-11-04 13:45:00,146.83,146.84,146.76,146.78,1621.0,146.83,146.84,146.76,146.78,1621.0
2019-11-04 13:50:00,146.82,146.92,146.79,146.89,3050.0,146.82,146.92,146.79,146.89,3050.0
2019-11-04 13:55:00,146.87,146.87,146.75,146.75,2355.0,146.87,146.87,146.75,146.75,2355.0
2019-11-04 14:00:00,146.74,146.76,146.68,146.75,2100.0,146.74,146.76,146.68,146.75,2100.0
2019-11-04 14:05:00,146.76,146.78,146.63,146.64,2833.0,146.76,146.78,146.63,146.64,2833.0
2019-11-04 14:10:00,146.62,146.64,146.56,146.56,4237.0,146.62,146.64,146.56,146.56,4237.0
2019-11-04 14:15:00,146.59,146.64,146.57,146.63,2550.0,146.59,146.64,146.57,146.63,2550.0
2019-11-04 14:20:00,146.63,146.7,146.6,146.63,2120.0,146.63,146.7,146.6,146.63,2120.0
2019-11-04 14:25:00,146.65,146.7,146.45,146.6,12853.0,146.65,146.7,146.45,146.6,12853.0
2019-11-04 14:30:00,146.61,146.74,146.58,146.74,4300.0,146.61,146.74,146.58,146.74,4300.0
2019-11-04 14:35:00,146.74,146.85,146.72,146.76,4801.0,146.74,146.85,146.72,146.76,4801.0
2019-11-04 14:40:00,146.77,146.79,146.71,146.75,4838.0,146.77,146.79,146.71,146.75,4838.0
2019-11-04 14:45:00,146.71,146.74,146.62,146.62,12710.0,146.71,146.74,146.62,146.62,12710.0
2019-11-04 14:50:00,146.62,146.66,146.38,146.4,6212.0,146.62,146.66,146.38,146.4,6212.0
2019-11-04 14:55:00,146.41,146.45,146.29,146.42,4964.0,146.41,146.45,146.29,146.42,4964.0
2019-11-04 15:00:00,146.46,146.47,146.37,146.41,3823.0,146.46,146.47,146.37,146.41,3823.0
2019-11-04 15:05:00,146.41,146.43,146.34,146.36,3650.0,146.41,146.43,146.34,146.36,3650.0
2019-11-04 15:10:00,146.35,146.39,146.26,146.27,8362.0,146.35,146.39,146.26,146.27,8362.0
2019-11-04 15:15:00,146.26,146.41,146.26,146.4,5972.0,146.26,146.41,146.26,146.4,5972.0
2019-11-04 15:20:00,146.39,146.64,146.37,146.64,4029.0,146.39,146.64,146.37,146.64,4029.0
2019-11-04 15:25:00,146.61,146.61,146.42,146.44,12416.0,146.61,146.61,146.42,146.44,12416.0
2019-11-04 15:30:00,146.45,146.5,146.41,146.45,9036.0,146.45,146.5,146.41,146.45,9036.0
2019-11-04 15:35:00,146.45,146.48,146.36,146.38,14930.0,146.45,146.48,146.36,146.38,14930.0
2019-11-04 15:40:00,146.38,146.48,146.36,146.46,20889.0,146.38,146.48,146.36,146.46,20889.0
2019-11-04 15:45:00,146.44,146.46,146.29,146.3,18611.0,146.44,146.46,146.29,146.3,18611.0
2019-11-04 15:50:00,146.3,146.53,146.25,146.48,22297.0,146.3,146.53,146.25,146.48,22297.0
2019-11-04 15:55:00,146.47,146.53,146.27,146.5,62583.0,146.47,146.53,146.27,146.5,62583.0
2019-11-05 09:30:00,146.26,146.7,145.72,146.27,11471.0,146.26,146.7,145.72,146.27,11471.0
2019-11-05 09:35:00,146.38,146.46,146.38,146.46,300.0,146.38,146.46,146.38,146.46,300.0
2019-11-05 09:40:00,146.32,146.32,145.71,145.72,1100.0,146.32,146.32,145.71,145.72,1100.0
2019-11-05 09:45:00,145.79,145.89,145.04,145.05,9047.0,145.79,145.89,145.04,145.05,9047.0
2019-11-05 09:50:00,145.0,145.04,144.48,144.49,4703.0,145.0,145.04,144.48,144.49,4703.0
2019-11-05 09:55:00,144.59,144.66,144.23,144.38,3500.0,144.59,144.66,144.23,144.38,3500.0
2019-11-05 10:00:00,144.41,144.62,144.27,144.42,6406.0,144.41,144.62,144.27,144.42,6406.0
2019-11-05 10:05:00,144.44,144.55,144.01,144.04,4334.0,144.44,144.55,144.01,144.04,4334.0
2019-11-05 10:10:00,144.1,144.1,143.42,143.58,26460.0,144.1,144.1,143.42,143.58,26460.0
2019-11-05 10:15:00,143.54,143.8,143.54,143.61,4560.0,143.54,143.8,143.54,143.61,4560.0
2019-11-05 10:20:00,143.68,143.72,143.32,143.32,3402.0,143.68,143.72,143.32,143.32,3402.0
2019-11-05 10:25:00,143.25,143.39,143.05,143.05,3459.0,143.25,143.39,143.05,143.05,3459.0
2019-11-05 10:30:00,143.15,143.2,142.97,143.08,11071.0,143.15,143.2,142.97,143.08,11071.0
2019-11-05 10:35:00,143.12,143.31,143.1,143.31,13470.0,143.12,143.31,143.1,143.31,13470.0
2019-11-05 10:40:00,143.32,143.38,142.9,142.9,30669.0,143.32,143.38,142.9,142.9,30669.0
2019-11-05 10:45:00,142.9,143.02,142.8,143.01,8954.0,142.9,143.02,142.8,143.01,8954.0
2019-11-05 10:50:00,142.96,143.02,142.77,142.77,9264.0,142.96,143.02,142.77,142.77,9264.0
2019-11-05 10:55:00,142.72,142.84,142.71,142.73,8089.0,142.72,142.84,142.71,142.73,8089.0
2019-11-05 11:00:00,142.75,142.8,142.55,142.55,18683.0,142.75,142.8,142.55,142.55,18683.0
2019-11-05 11:05:00,142.5,142.6,142.47,142.51,12108.0,142.5,142.6,142.47,142.51,12108.0
2019-11-05 11:10:00,142.53,142.61,142.44,142.56,10153.0,142.53,142.61,142.44,142.56,10153.0
2019-11-05 11:15:00,142.57,142.68,142.24,142.24,17658.0,142.57,142.68,142.24,142.24,17658.0
2019-11-05 11:20:00,142.24,142.37,142.01,142.12,18916.0,142.24,142.37,142.01,142.12,18916.0
2019-11-05 11:25:00,142.11,142.19,142.06,142.15,16350.0,142.11,142.19,142.06,142.15,16350.0
2019-11-05 11:30:00,142.09,142.1,141.9,141.99,19268.0,142.09,142.1,141.9,141.99,19268.0
2019-11-05 11:35:00,141.99,142.02,141.84,141.84,4620.0,141.99,142.02,141.84,141.84,4620.0
2019-11-05 11:40:00,141.81,141.84,141.54,141.64,5520.0,141.81,141.84,141.54,141.64,5520.0
2019-11-05 11:45:00,141.61,141.63,141.41,141.41,4951.0,141.61,141.63,141.41,141.41,4951.0
2019-11-05 11:50:00,141.41,141.86,141.4,141.8,6154.0,141.41,141.86,141.4,141.8,6154.0
2019-11-05 11:55:00,141.83,142.03,141.8,141.91,22365.0,141.83,142.03,141.8,141.91,22365.0
2019-11-05 12:00:00,141.91,141.95,141.85,141.88,8508.0,141.91,141.95,141.85,141.88,8508.0
2019-11-05 12:05:00,141.86,141.9,141.81,141.85,7042.0,141.86,141.9,141.81,141.85,7042.0
2019-11-05 12:10:00,141.81,141.82,141.49,141.64,5632.0,141.81,141.82,141.49,141.64,5632.0
2019-11-05 12:15:00,141.6,141.77,141.6,141.76,10890.0,141.6,141.77,141.6,141.76,10890.0
2019-11-05 12:20:00,141.75,141.88,141.56,141.7,11853.0,141.75,141.88,141.56,141.7,11853.0
2019-11-05 12:25:00,141.66,141.89,141.66,141.84,21263.0,141.66,141.89,141.66,141.84,21263.0
2019-11-05 12:30:00,141.84,141.91,141.59,141.59,95185.0,141.84,141.91,141.59,141.59,95185.0
2019-11-05 12:35:00,141.56,141.69,141.42,141.55,10564.0,141.56,141.69,141.42,141.55,10564.0
2019-11-05 12:40:00,141.55,141.65,141.45,141.65,8369.0,141.55,141.65,141.45,141.65,8369.0
2019-11-05 12:45:00,141.67,141.88,141.65,141.83,31677.0,141.67,141.88,141.65,141.83,31677.0
2019-11-05 12:50:00,141.81,141.87,141.52,141.52,14851.0,141.81,141.87,141.52,141.52,14851.0
2019-11-05 12:55:00,141.46,141.46,141.31,141.36,4433.0,141.46,141.46,141.31,141.36,4433.0
2019-11-05 13:00:00,141.36,141.45,141.34,141.41,7570.0,141.36,141.45,141.34,141.41,7570.0
2019-11-05 13:05:00,141.43,141.46,141.3,141.42,7706.0,141.43,141.46,141.3,141.42,7706.0
2019-11-05 13:10:00,141.4,141.49,141.3,141.3,6135.0,141.4,141.49,141.3,141.3,6135.0
2019-11-05 13:15:00,141.33,141.46,141.32,141.46,8624.0,141.33,141.46,141.32,141.46,8624.0
2019-11-05 13:20:00,141.45,141.72,141.43,141.72,20404.0,141.45,141.72,141.43,141.72,20404.0
2019-11-05 13:25:00,141.7,141.75,141.52,141.52,16263.0,141.7,141.75,141.52,141.52,16263.0
2019-11-05 13:30:00,141.52,141.52,141.2,141.2,17297.0,141.52,141.52,141.2,141.2,17297.0
2019-11-05 13:35:00,141.04,141.04,140.62,140.77,9159.0,141.04,141.04,140.62,140.77,9159.0
2019-11-05 13:40:00,140.79,140.94,140.78,140.85,4679.0,140.79,140.94,140.78,140.85,4679.0
2019-11-05 13:45:00,140.88,141.16,140.88,141.16,9144.0,140.88,141.16,140.88,141.16,9144.0
2019-11-05 13:50:00,141.22,141.29,141.19,141.27,11468.0,141.22,141.29,141.19,141.27,11468.0
2019-11-05 13:55:00,141.26,141.38,141.26,141.37,16628.0,141.26,141.38,141.26,141.37,16628.0
2019-11-05 14:00:00,141.43,141.43,141.3,141.34,20987.0,141.43,141.43,141.3,141.34,20987.0
2019-11-05 14:05:00,141.34,141.4,141.33,141.38,9542.0,141.34,141.4,141.33,141.38,9542.0
2019-11-05 14:10:00,141.39,141.62,141.39,141.51,9190.0,141.39,141.62,141.39,141.51,9190.0
2019-11-05 14:15:00,141.53,141.66,141.26,141.26,12112.0,141.53,141.66,141.26,141.26,12112.0
2019-11-05 14:20:00,141.25,141.25,140.77,140.81,8993.0,141.25,141.25,140.77,140.81,8993.0
2019-11-05 14:25:00,140.81,140.86,140.62,140.62,6519.0,140.81,140.86,140.62,140.62,6519.0
2019-11-05 14:30:00,140.61,140.79,140.57,140.78,18580.0,140.61,140.79,140.57,140.78,18580.0
2019-11-05 14:35:00,140.82,141.06,140.81,140.96,18265.0,140.82,141.06,140.81,140.96,18265.0
2019-11-05 14:40:00,140.96,140.96,140.72,140.76,10195.0,140.96,140.96,140.72,140.76,10195.0
2019-11-05 14:45:00,140.75,141.02,140.75,140.96,11718.0,140.75,141.02,140.75,140.96,11718.0
2019-11-05 14:50:00,140.96,140.97,140.87,140.97,8286.0,140.96,140.97,140.87,140.97,8286.0
2019-11-05 14:55:00,140.95,140.95,140.74,140.74,8092.0,140.95,140.95,140.74,140.74,8092.0
2019-11-05 15:00:00,140.67,140.78,140.67,140.76,11456.0,140.67,140.78,140.67,140.76,11456.0
2019-11-05 15:05:00,140.75,140.83,140.75,140.79,8466.0,140.75,140.83,140.75,140.79,8466.0
2019-11-05 15:10:00,140.79,140.97,140.78,140.89,10638.0,140.79,140.97,140.78,140.89,10638.0
2019-11-05 15:15:00,140.88,141.04,140.86,140.98,11713.0,140.88,141.04,140.86,140.98,11713.0
2019-11-05 15:20:00,140.98,141.11,140.96,141.08,19080.0,140.98,141.11,140.96,141.08,19080.0
2019-11-05 15:25:00,141.09,141.1,140.93,140.94,11913.0,141.09,141.1,140.93,140.94,11913.0
2019-11-05 15:30:00,140.93,140.97,140.65,140.69,25585.0,140.93,140.97,140.65,140.69,25585.0
2019-11-05 15:35:00,140.68,140.72,140.38,140.46,22929.0,140.68,140.72,140.38,140.46,22929.0
2019-11-05 15:40:00,140.48,140.55,140.16,140.18,21746.0,140.48,140.55,140.16,140.18,21746.0
2019-11-05 15:45:00,140.18,140.2,139.78,139.87,32716.0,140.18,140.2,139.78,139.87,32716.0
2019-11-05 15:50:00,139.87,140.03,139.85,139.96,33077.0,139.87,140.03,139.85,139.96,33077.0
2019-11-05 15:55:00,139.96,139.98,139.8,139.9,92479.0,139.96,139.98,139.8,139.9,92479.0
2019-11-06 09:30:00,139.68,140.26,139.4,140.0,19704.0,139.68,140.26,139.4,140.0,19704.0
2019-11-06 09:35:00,139.9,140.5,139.72,140.22,14646.0,139.9,140.5,139.72,140.22,14646.0
2019-11-06 09:40:00,140.29,140.54,139.44,139.47,21581.0,140.29,140.54,139.44,139.47,21581.0
2019-11-06 09:45:00,139.53,139.57,138.23,138.25,27706.0,139.53,139.57,138.23,138.25,27706.0
2019-11-06 09:50:00,138.25,138.33,137.82,137.92,32132.0,138.25,138.33,137.82,137.92,32132.0
2019-11-06 09:55:00,137.97,138.02,137.16,137.49,40823.0,137.97,138.02,137.16,137.49,40823.0
2019-11-06 10:00:00,137.48,138.29,137.47,138.28,31159.0,137.48,138.29,137.47,138.28,31159.0
2019-11-06 10:05:00,138.29,138.43,138.01,138.37,24845.0,138.29,138.43,138.01,138.37,24845.0
2019-11-06 10:10:00,138.37,138.37,137.7,137.96,22026.0,138.37,138.37,137.7,137.96,22026.0
2019-11-06 10:15:00,137.97,138.15,137.76,137.77,28031.0,137.97,138.15,137.76,137.77,28031.0
2019-11-06 10:20:00,137.81,138.43,137.79,138.02,28851.0,137.81,138.43,137.79,138.02,28851.0
2019-11-06 10:25:00,138.02,138.02,137.28,137.43,29503.0,138.02,138.02,137.28,137.43,29503.0
2019-11-06 10:30:00,137.53,137.56,136.94,136.94,15554.0,137.53,137.56,136.94,136.94,15554.0
2019-11-06 10:35:00,136.93,137.04,136.59,137.03,31055.0,136.93,137.04,136.59,137.03,31055.0
2019-11-06 10:40:00,137.05,137.12,136.88,137.09,45516.0,137.05,137.12,136.88,137.09,45516.0
2019-11-06 10:45:00,137.1,137.26,137.08,137.11,43369.0,137.1,137.26,137.08,137.11,43369.0
2019-11-06 10:50:00,137.11,137.32,137.11,137.23,61107.0,137.11,137.32,137.11,137.23,61107.0
2019-11-06 10:55:00,137.21,137.21,136.61,136.66,28820.0,137.21,137.21,136.61,136.66,28820.0
2019-11-06 11:00:00,136.66,136.81,136.37,136.38,24111.0,136.66,136.81,136.37,136.38,24111.0
2019-11-06 11:05:00,136.35,136.76,136.28,136.61,15582.0,136.35,136.76,136.28,136.61,15582.0
2019-11-06 11:10:00,136.63,136.82,136.55,136.79,18320.0,136.63,136.82,136.55,136.79,18320.0
2019-11-06 11:15:00,136.8,137.57,136.78,137.57,16967.0,136.8,137.57,136.78,137.57,16967.0
2019-11-06 11:20:00,137.54,137.9,137.54,137.85,28033.0,137.54,137.9,137.54,137.85,28033.0
2019-11-06 11:25:00,137.83,137.86,137.56,137.69,69102.0,137.83,137.86,137.56,137.69,69102.0
2019-11-06 11:30:00,137.72,138.19,137.7,137.87,25803.0,137.72,138.19,137.7,137.87,25803.0
2019-11-06 11:35:00,137.82,137.84,137.61,137.73,12332.0,137.82,137.84,137.61,137.73,12332.0
2019-11-06 11:40:00,137.74,138.16,137.6,138.0,21037.0,137.74,138.16,137.6,138.0,21037.0
2019-11-06 11:45:00,137.93,138.04,137.24,137.44,27438.0,137.93,138.04,137.24,137.44,27438.0
2019-11-06 11:50:00,137.4,137.44,137.03,137.14,13564.0,137.4,137.44,137.03,137.14,13564.0
2019-11-06 11:55:00,137.14,137.38,137.0,137.21,121002.0,137.14,137.38,137.0,137.21,121002.0
2019-11-06 12:00:00,137.17,137.45,137.06,137.42,30314.0,137.17,137.45,137.06,137.42,30314.0
2019-11-06 12:05:00,137.42,137.67,137.38,137.57,10926.0,137.42,137.67,137.38,137.57,10926.0
2019-11-06 12:10:00,137.55,137.64,137.41,137.44,9310.0,137.55,137.64,137.41,137.44,9310.0
2019-11-06 12:15:00,137.44,137.72,137.44,137.72,11921.0,137.44,137.72,137.44,137.72,11921.0
2019-11-06 12:20:00,137.69,137.89,137.49,137.53,15822.0,137.69,137.89,137.49,137.53,15822.0
2019-11-06 12:25:00,137.53,137.53,137.27,137.29,6659.0,137.53,137.53,137.27,137.29,6659.0
2019-11-06 12:30:00,137.28,137.5,137.23,137.46,7398.0,137.28,137.5,137.23,137.46,7398.0
2019-11-06 12:35:00,137.5,137.6,137.5,137.57,6230.0,137.5,137.6,137.5,137.57,6230.0
2019-11-06 12:40:00,137.55,137.63,137.4,137.62,17442.0,137.55,137.63,137.4,137.62,17442.0
2019-11-06 12:45:00,137.61,137.74,137.56,137.7,11913.0,137.61,137.74,137.56,137.7,11913.0
2019-11-06 12:50:00,137.7,137.77,137.57,137.62,11392.0,137.7,137.77,137.57,137.62,11392.0
2019-11-06 12:55:00,137.64,137.74,137.62,137.74,6128.0,137.64,137.74,137.62,137.74,6128.0
2019-11-06 13:00:00,137.74,137.75,137.6,137.74,8952.0,137.74,137.75,137.6,137.74,8952.0
2019-11-06 13:05:00,137.75,137.9,137.72,137.77,7646.0,137.75,137.9,137.72,137.77,7646.0
2019-11-06 13:10:00,137.75,137.87,137.74,137.82,4218.0,137.75,137.87,137.74,137.82,4218.0
2019-11-06 13:15:00,137.81,137.91,137.81,137.88,8115.0,137.81,137.91,137.81,137.88,8115.0
2019-11-06 13:20:00,137.86,137.89,137.41,137.42,25395.0,137.86,137.89,137.41,137.42,25395.0
2019-11-06 13:25:00,137.44,137.45,137.27,137.38,17930.0,137.44,137.45,137.27,137.38,17930.0
2019-11-06 13:30:00,137.37,137.47,137.35,137.4,7933.0,137.37,137.47,137.35,137.4,7933.0
2019-11-06 13:35:00,137.34,137.38,137.29,137.37,4900.0,137.34,137.38,137.29,137.37,4900.0
2019-11-06 13:40:00,137.36,137.41,137.3,137.36,9903.0,137.36,137.41,137.3,137.36,9903.0
2019-11-06 13:45:00,137.33,137.33,137.16,137.18,5908.0,137.33,137.33,137.16,137.18,5908.0
2019-11-06 13:50:00,137.2,137.23,137.07,137.07,6874.0,137.2,137.23,137.07,137.07,6874.0
2019-11-06 13:55:00,137.08,137.12,137.07,137.1,5213.0,137.08,137.12,137.07,137.1,5213.0
2019-11-06 14:00:00,137.11,137.27,137.08,137.27,12927.0,137.11,137.27,137.08,137.27,12927.0
2019-11-06 14:05:00,137.26,137.29,137.2,137.28,5588.0,137.26,137.29,137.2,137.28,5588.0
2019-11-06 14:10:00,137.28,137.5,137.24,137.5,16321.0,137.28,137.5,137.24,137.5,16321.0
2019-11-06 14:15:00,137.5,137.6,137.5,137.6,7178.0,137.5,137.6,137.5,137.6,7178.0
2019-11-06 14:20:00,137.62,137.81,137.5,137.68,59098.0,137.62,137.81,137.5,137.68,59098.0
2019-11-06 14:25:00,137.68,137.68,137.51,137.52,12050.0,137.68,137.68,137.51,137.52,12050.0
2019-11-06 14:30:00,137.53,137.56,137.5,137.52,7281.0,137.53,137.56,137.5,137.52,7281.0
2019-11-06 14:35:00,137.55,137.56,137.47,137.53,6963.0,137.55,137.56,137.47,137.53,6963.0
2019-11-06 14:40:00,137.53,137.95,137.53,137.91,12794.0,137.53,137.95,137.53,137.91,12794.0
2019-11-06 14:45:00,137.9,138.04,137.84,138.03,10606.0,137.9,138.04,137.84,138.03,10606.0
2019-11-06 14:50:00,138.04,138.06,137.75,137.75,20669.0,138.04,138.06,137.75,137.75,20669.0
2019-11-06 14:55:00,137.74,137.77,137.63,137.63,9623.0,137.74,137.77,137.63,137.63,9623.0
2019-11-06 15:00:00,137.63,137.7,137.53,137.7,12769.0,137.63,137.7,137.53,137.7,12769.0
2019-11-06 15:05:00,137.74,137.76,137.65,137.75,12304.0,137.74,137.76,137.65,137.75,12304.0
2019-11-06 15:10:00,137.75,137.83,137.73,137.8,16774.0,137.75,137.83,137.73,137.8,16774.0
2019-11-06 15:15:00,137.8,137.85,137.73,137.83,19248.0,137.8,137.85,137.73,137.83,19248.0
2019-11-06 15:20:00,137.84,138.03,137.82,137.99,25922.0,137.84,138.03,137.82,137.99,25922.0
2019-11-06 15:25:00,138.01,138.08,137.92,137.96,25023.0,138.01,138.08,137.92,137.96,25023.0
2019-11-06 15:30:00,137.96,138.26,137.96,138.12,24839.0,137.96,138.26,137.96,138.12,24839.0
2019-11-06 15:35:00,138.12,138.15,138.05,138.13,16903.0,138.12,138.15,138.05,138.13,16903.0
2019-11-06 15:40:00,138.14,138.15,137.86,137.97,49787.0,138.14,138.15,137.86,137.97,49787.0
2019-11-06 15:45:00,137.98,138.03,137.97,138.0,31063.0,137.98,138.03,137.97,138.0,31063.0
2019-11-06 15:50:00,138.0,138.1,137.92,137.97,45561.0,138.0,138.1,137.92,137.97,45561.0
2019-11-06 15:55:00,137.97,138.05,137.69,138.05,98948.0,137.97,138.05,137.69,138.05,98948.0
2019-11-07 09:30:00,138.58,138.99,137.9,138.36,13475.0,138.58,138.99,137.9,138.36,13475.0
2019-11-07 09:35:00,138.48,138.58,138.28,138.37,3600.0,138.48,138.58,138.28,138.37,3600.0
2019-11-07 09:40:00,138.35,138.35,137.86,138.1,8483.0,138.35,138.35,137.86,138.1,8483.0
2019-11-07 09:45:00,138.1,138.5,138.08,138.3,28968.0,138.1,138.5,138.08,138.3,28968.0
2019-11-07 09:50:00,138.27,138.29,138.09,138.1,3246.0,138.27,138.29,138.09,138.1,3246.0
2019-11-07 09:55:00,138.11,138.17,137.35,137.47,7693.0,138.11,138.17,137.35,137.47,7693.0
2019-11-07 10:00:00,137.53,137.87,137.31,137.31,5122.0,137.53,137.87,137.31,137.31,5122.0
2019-11-07 10:05:00,137.22,137.38,137.14,137.33,26562.0,137.22,137.38,137.14,137.33,26562.0
2019-11-07 10:10:00,137.36,137.86,137.18,137.86,16348.0,137.36,137.86,137.18,137.86,16348.0
2019-11-07 10:15:00,137.79,137.86,137.69,137.83,3747.0,137.79,137.86,137.69,137.83,3747.0
2019-11-07 10:20:00,137.74,137.8,137.71,137.77,11096.0,137.74,137.8,137.71,137.77,11096.0
2019-11-07 10:25:00,137.77,138.0,137.77,137.82,5596.0,137.77,138.0,137.77,137.82,5596.0
2019-11-07 10:30:00,137.82,137.82,137.7,137.72,5320.0,137.82,137.82,137.7,137.72,5320.0
2019-11-07 10:35:00,137.68,137.68,137.53,137.59,3547.0,137.68,137.68,137.53,137.59,3547.0
2019-11-07 10:40:00,137.59,137.59,137.3,137.3,6922.0,137.59,137.59,137.3,137.3,6922.0
2019-11-07 10:45:00,137.28,138.02,137.24,137.94,29731.0,137.28,138.02,137.24,137.94,29731.0
2019-11-07 10:50:00,137.96,138.39,137.71,138.39,75732.0,137.96,138.39,137.71,138.39,75732.0
2019-11-07 10:55:00,138.41,138.47,137.91,137.91,20273.0,138.41,138.47,137.91,137.91,20273.0
2019-11-07 11:00:00,137.88,138.21,137.85,138.18,8168.0,137.88,138.21,137.85,138.18,8168.0
2019-11-07 11:05:00,138.16,138.24,138.1,138.13,6666.0,138.16,138.24,138.1,138.13,6666.0
2019-11-07 11:10:00,138.13,138.13,137.82,137.82,6454.0,138.13,138.13,137.82,137.82,6454.0
2019-11-07 11:15:00,137.84,137.84,137.68,137.68,8538.0,137.84,137.84,137.68,137.68,8538.0
2019-11-07 11:20:00,137.68,137.87,137.68,137.86,8923.0,137.68,137.87,137.68,137.86,8923.0
2019-11-07 11:25:00,137.84,137.85,137.77,137.78,10115.0,137.84,137.85,137.77,137.78,10115.0
2019-11-07 11:30:00,137.78,138.04,137.77,138.03,11747.0,137.78,138.04,137.77,138.03,11747.0
2019-11-07 11:35:00,138.05,138.1,137.82,137.82,5297.0,138.05,138.1,137.82,137.82,5297.0
2019-11-07 11:40:00,137.86,138.1,137.78,138.03,7454.0,137.86,138.1,137.78,138.03,7454.0
2019-11-07 11:45:00,138.03,138.1,137.95,138.1,12768.0,138.03,138.1,137.95,138.1,12768.0
2019-11-07 11:50:00,138.1,138.49,138.07,138.49,14247.0,138.1,138.49,138.07,138.49,14247.0
2019-11-07 11:55:00,138.48,139.01,138.47,138.93,19182.0,138.48,139.01,138.47,138.93,19182.0
2019-11-07 12:00:00,138.95,138.95,138.5,138.7,15996.0,138.95,138.95,138.5,138.7,15996.0
2019-11-07 12:05:00,138.68,138.81,138.65,138.74,13737.0,138.68,138.81,138.65,138.74,13737.0
2019-11-07 12:10:00,138.75,138.82,138.63,138.68,10505.0,138.75,138.82,138.63,138.68,10505.0
2019-11-07 12:15:00,138.68,138.68,138.51,138.53,12234.0,138.68,138.68,138.51,138.53,12234.0
2019-11-07 12:20:00,138.51,138.69,138.46,138.66,19166.0,138.51,138.69,138.46,138.66,19166.0
2019-11-07 12:25:00,138.65,138.84,138.62,138.84,8323.0,138.65,138.84,138.62,138.84,8323.0
2019-11-07 12:30:00,138.85,138.92,138.66,138.69,75801.0,138.85,138.92,138.66,138.69,75801.0
2019-11-07 12:35:00,138.66,138.66,138.46,138.54,18276.0,138.66,138.66,138.46,138.54,18276.0
2019-11-07 12:40:00,138.51,138.55,138.45,138.48,17339.0,138.51,138.55,138.45,138.48,17339.0
2019-11-07 12:45:00,138.48,138.48,138.27,138.3,4879.0,138.48,138.48,138.27,138.3,4879.0
2019-11-07 12:50:00,138.31,138.34,138.26,138.33,4826.0,138.31,138.34,138.26,138.33,4826.0
2019-11-07 12:55:00,138.38,138.63,138.37,138.63,7614.0,138.38,138.63,138.37,138.63,7614.0
2019-11-07 13:00:00,138.63,138.92,138.63,138.91,11071.0,138.63,138.92,138.63,138.91,11071.0
2019-11-07 13:05:00,138.89,139.27,138.89,139.22,26758.0,138.89,139.27,138.89,139.22,26758.0
2019-11-07 13:10:00,139.22,139.23,138.66,138.66,7623.0,139.22,139.23,138.66,138.66,7623.0
2019-11-07 13:15:00,138.66,138.78,138.42,138.42,9496.0,138.66,138.78,138.42,138.42,9496.0
2019-11-07 13:20:00,138.47,138.51,138.33,138.42,9112.0,138.47,138.51,138.33,138.42,9112.0
2019-11-07 13:25:00,138.4,138.56,138.4,138.56,5813.0,138.4,138.56,138.4,138.56,5813.0
2019-11-07 13:30:00,138.56,138.56,138.34,138.4,22794.0,138.56,138.56,138.34,138.4,22794.0
2019-11-07 13:35:00,138.42,138.63,138.38,138.63,8185.0,138.42,138.63,138.38,138.63,8185.0
2019-11-07 13:40:00,138.63,138.76,138.63,138.72,4916.0,138.63,138.76,138.63,138.72,4916.0
2019-11-07 13:45:00,138.72,138.74,138.55,138.56,11353.0,138.72,138.74,138.55,138.56,11353.0
2019-11-07 13:50:00,138.58,138.84,138.56,138.84,10587.0,138.58,138.84,138.56,138.84,10587.0
2019-11-07 13:55:00,138.84,138.97,138.8,138.95,13757.0,138.84,138.97,138.8,138.95,13757.0
2019-11-07 14:00:00,138.95,139.15,138.91,139.14,13880.0,138.95,139.15,138.91,139.14,13880.0
2019-11-07 14:05:00,139.14,139.15,138.79,138.79,18791.0,139.14,139.15,138.79,138.79,18791.0
2019-11-07 14:10:00,138.77,138.89,138.36,138.55,27620.0,138.77,138.89,138.36,138.55,27620.0
2019-11-07 14:15:00,138.53,138.53,138.07,138.21,17865.0,138.53,138.53,138.07,138.21,17865.0
2019-11-07 14:20:00,138.19,138.34,138.1,138.29,16961.0,138.19,138.34,138.1,138.29,16961.0
2019-11-07 14:25:00,138.32,138.45,138.28,138.37,9395.0,138.32,138.45,138.28,138.37,9395.0
2019-11-07 14:30:00,138.39,138.4,138.23,138.32,33829.0,138.39,138.4,138.23,138.32,33829.0
2019-11-07 14:35:00,138.33,138.43,138.27,138.43,10126.0,138.33,138.43,138.27,138.43,10126.0
2019-11-07 14:40:00,138.44,138.48,137.96,138.09,16852.0,138.44,138.48,137.96,138.09,16852.0
2019-11-07 14:45:00,138.04,138.12,138.03,138.03,6059.0,138.04,138.12,138.03,138.03,6059.0
2019-11-07 14:50:00,138.03,138.19,137.9,138.15,10911.0,138.03,138.19,137.9,138.15,10911.0
2019-11-07 14:55:00,138.19,138.19,138.13,138.13,4528.0,138.19,138.19,138.13,138.13,4528.0
2019-11-07 15:00:00,138.13,138.22,138.11,138.19,5819.0,138.13,138.22,138.11,138.19,5819.0
2019-11-07 15:05:00,138.19,138.21,138.12,138.14,10126.0,138.19,138.21,138.12,138.14,10126.0
2019-11-07 15:10:00,138.14,138.2,138.08,138.08,8153.0,138.14,138.2,138.08,138.08,8153.0
2019-11-07 15:15:00,138.08,138.08,137.65,137.66,13494.0,138.08,138.08,137.65,137.66,13494.0
2019-11-07 15:20:00,137.68,137.84,137.6,137.8,15033.0,137.68,137.84,137.6,137.8,15033.0
2019-11-07 15:25:00,137.8,137.82,137.65,137.8,10653.0,137.8,137.82,137.65,137.8,10653.0
2019-11-07 15:30:00,137.8,137.94,137.79,137.91,12328.0,137.8,137.94,137.79,137.91,12328.0
2019-11-07 15:35:00,137.91,137.97,137.83,137.83,16429.0,137.91,137.97,137.83,137.83,16429.0
2019-11-07 15:40:00,137.83,137.84,137.58,137.58,10829.0,137.83,137.84,137.58,137.58,10829.0
2019-11-07 15:45:00,137.6,137.85,137.6,137.83,14099.0,137.6,137.85,137.6,137.83,14099.0
2019-11-07 15:50:00,137.84,137.96,137.71,137.74,20769.0,137.84,137.96,137.71,137.74,20769.0
2019-11-07 15:55:00,137.76,137.99,137.65,137.83,45296.0,137.76,137.99,137.65,137.83,45296.0
2019-11-08 09:30:00,137.38,138.0,137.18,138.0,23084.0,137.38,138.0,137.18,138.0,23084.0
2019-11-08 09:35:00,138.31,138.36,137.96,138.34,2263.0,138.31,138.36,137.96,138.34,2263.0
2019-11-08 09:40:00,138.43,138.99,138.42,138.97,2100.0,138.43,138.99,138.42,138.97,2100.0
2019-11-08 09:45:00,138.89,138.89,138.5,138.53,3769.0,138.89,138.89,138.5,138.53,3769.0
2019-11-08 09:50:00,138.62,138.62,138.27,138.32,1501.0,138.62,138.62,138.27,138.32,1501.0
2019-11-08 09:55:00,138.18,138.18,137.79,137.79,1200.0,138.18,138.18,137.79,137.79,1200.0
2019-11-08 10:00:00,137.71,138.02,137.6,138.02,8283.0,137.71,138.02,137.6,138.02,8283.0
2019-11-08 10:05:00,137.98,138.02,137.73,137.77,17032.0,137.98,138.02,137.73,137.77,17032.0
2019-11-08 10:10:00,137.76,138.2,137.71,138.16,14959.0,137.76,138.2,137.71,138.16,14959.0
2019-11-08 10:15:00,138.23,138.4,137.98,138.39,23309.0,138.23,138.4,137.98,138.39,23309.0
2019-11-08 10:20:00,138.52,138.52,138.2,138.26,7178.0,138.52,138.52,138.2,138.26,7178.0
2019-11-08 10:25:00,138.29,138.32,138.23,138.32,4973.0,138.29,138.32,138.23,138.32,4973.0
2019-11-08 10:30:00,138.3,138.3,138.07,138.12,7099.0,138.3,138.3,138.07,138.12,7099.0
2019-11-08 10:35:00,138.02,138.02,137.49,137.56,13068.0,138.02,138.02,137.49,137.56,13068.0
2019-11-08 10:40:00,137.53,137.77,137.52,137.64,7998.0,137.53,137.77,137.52,137.64,7998.0
2019-11-08 10:45:00,137.65,137.9,137.65,137.89,9922.0,137.65,137.9,137.65,137.89,9922.0
2019-11-08 10:50:00,137.86,138.03,137.79,137.79,64577.0,137.86,138.03,137.79,137.79,64577.0
2019-11-08 10:55:00,137.8,137.85,137.61,137.62,34656.0,137.8,137.85,137.61,137.62,34656.0
2019-11-08 11:00:00,137.66,137.77,137.47,137.47,10005.0,137.66,137.77,137.47,137.47,10005.0
2019-11-08 11:05:00,137.47,137.49,136.94,136.94,26103.0,137.47,137.49,136.94,136.94,26103.0
2019-11-08 11:10:00,136.93,137.56,136.87,137.42,149814.0,136.93,137.56,136.87,137.42,149814.0
2019-11-08 11:15:00,137.38,137.91,137.37,137.85,15895.0,137.38,137.91,137.37,137.85,15895.0
2019-11-08 11:20:00,137.83,137.88,137.7,137.71,3566.0,137.83,137.88,137.7,137.71,3566.0
2019-11-08 11:25:00,137.75,137.92,137.7,137.87,3352.0,137.75,137.92,137.7,137.87,3352.0
2019-11-08 11:30:00,137.91,137.92,137.73,137.79,2935.0,137.91,137.92,137.73,137.79,2935.0
2019-11-08 11:35:00,137.79,137.79,137.42,137.42,8350.0,137.79,137.79,137.42,137.42,8350.0
2019-11-08 11:40:00,137.4,137.55,137.36,137.39,8580.0,137.4,137.55,137.36,137.39,8580.0
2019-11-08 11:45:00,137.39,137.42,137.28,137.31,3985.0,137.39,137.42,137.28,137.31,3985.0
2019-11-08 11:50:00,137.34,137.43,137.28,137.43,5400.0,137.34,137.43,137.28,137.43,5400.0
2019-11-08 11:55:00,137.37,137.47,137.28,137.47,8730.0,137.37,137.47,137.28,137.47,8730.0
2019-11-08 12:00:00,137.47,137.72,137.45,137.68,5566.0,137.47,137.72,137.45,137.68,5566.0
2019-11-08 12:05:00,137.69,137.71,137.57,137.62,27197.0,137.69,137.71,137.57,137.62,27197.0
2019-11-08 12:10:00,137.62,137.65,137.56,137.56,3235.0,137.62,137.65,137.56,137.56,3235.0
2019-11-08 12:15:00,137.53,137.53,137.34,137.51,4718.0,137.53,137.53,137.34,137.51,4718.0
2019-11-08 12:20:00,137.5,137.7,137.5,137.66,5217.0,137.5,137.7,137.5,137.66,5217.0
2019-11-08 12:25:00,137.67,137.68,137.51,137.53,4328.0,137.67,137.68,137.51,137.53,4328.0
2019-11-08 12:30:00,137.51,137.59,137.45,137.55,4962.0,137.51,137.59,137.45,137.55,4962.0
2019-11-08 12:35:00,137.53,137.54,137.41,137.42,3883.0,137.53,137.54,137.41,137.42,3883.0
2019-11-08 12:40:00,137.43,137.45,137.25,137.25,2610.0,137.43,137.45,137.25,137.25,2610.0
2019-11-08 12:45:00,137.27,137.29,137.16,137.17,3943.0,137.27,137.29,137.16,137.17,3943.0
2019-11-08 12:50:00,137.2,137.23,137.08,137.11,5570.0,137.2,137.23,137.08,137.11,5570.0
2019-11-08 12:55:00,137.13,137.16,137.08,137.11,2555.0,137.13,137.16,137.08,137.11,2555.0
2019-11-08 13:00:00,137.09,137.09,136.99,136.99,4071.0,137.09,137.09,136.99,136.99,4071.0
2019-11-08 13:05:00,137.01,137.04,136.99,136.99,3012.0,137.01,137.04,136.99,136.99,3012.0
2019-11-08 13:10:00,137.01,137.14,137.01,137.01,2943.0,137.01,137.14,137.01,137.01,2943.0
2019-11-08 13:15:00,137.01,137.06,137.01,137.05,2939.0,137.01,137.06,137.01,137.05,2939.0
2019-11-08 13:20:00,137.08,137.15,137.07,137.1,7167.0,137.08,137.15,137.07,137.1,7167.0
2019-11-08 13:25:00,137.13,137.34,137.12,137.33,5134.0,137.13,137.34,137.12,137.33,5134.0
2019-11-08 13:30:00,137.34,137.41,137.32,137.41,3209.0,137.34,137.41,137.32,137.41,3209.0
2019-11-08 13:35:00,137.42,137.67,137.42,137.66,5363.0,137.42,137.67,137.42,137.66,5363.0
2019-11-08 13:40:00,137.66,137.69,137.63,137.65,33620.0,137.66,137.69,137.63,137.65,33620.0
2019-11-08 13:45:00,137.63,137.64,137.52,137.53,5526.0,137.63,137.64,137.52,137.53,5526.0
2019-11-08 13:50:00,137.51,137.61,137.51,137.55,4248.0,137.51,137.61,137.51,137.55,4248.0
2019-11-08 13:55:00,137.57,137.57,137.41,137.41,3795.0,137.57,137.57,137.41,137.41,3795.0
2019-11-08 14:00:00,137.41,137.48,137.33,137.48,7102.0,137.41,137.48,137.33,137.48,7102.0
2019-11-08 14:05:00,137.53,137.67,137.5,137.54,5968.0,137.53,137.67,137.5,137.54,5968.0
2019-11-08 14:10:00,137.51,137.62,137.51,137.6,12656.0,137.51,137.62,137.51,137.6,12656.0
2019-11-08 14:15:00,137.6,137.63,137.39,137.49,14743.0,137.6,137.63,137.39,137.49,14743.0
2019-11-08 14:20:00,137.52,137.61,137.49,137.59,5986.0,137.52,137.61,137.49,137.59,5986.0
2019-11-08 14:25:00,137.58,137.61,137.56,137.59,19122.0,137.58,137.61,137.56,137.59,19122.0
2019-11-08 14:30:00,137.59,137.61,137.46,137.52,23372.0,137.59,137.61,137.46,137.52,23372.0
2019-11-08 14:35:00,137.5,137.5,137.24,137.27,1700.0,137.5,137.5,137.24,137.27,1700.0
2019-11-08 14:40:00,137.23,137.29,137.05,137.28,7948.0,137.23,137.29,137.05,137.28,7948.0
2019-11-08 14:45:00,137.32,137.4,137.3,137.38,7418.0,137.32,137.4,137.3,137.38,7418.0
2019-11-08 14:50:00,137.39,137.56,137.38,137.56,6609.0,137.39,137.56,137.38,137.56,6609.0
2019-11-08 14:55:00,137.58,137.76,137.58,137.7,15921.0,137.58,137.76,137.58,137.7,15921.0
2019-11-08 15:00:00,137.7,137.83,137.69,137.8,20528.0,137.7,137.83,137.69,137.8,20528.0
2019-11-08 15:05:00,137.79,137.81,137.69,137.75,39948.0,137.79,137.81,137.69,137.75,39948.0
2019-11-08 15:10:00,137.74,137.77,137.72,137.74,13654.0,137.74,137.77,137.72,137.74,13654.0
2019-11-08 15:15:00,137.73,137.74,137.63,137.69,16335.0,137.73,137.74,137.63,137.69,16335.0
2019-11-08 15:20:00,137.71,137.73,137.64,137.64,15574.0,137.71,137.73,137.64,137.64,15574.0
2019-11-08 15:25:00,137.64,137.64,137.6,137.62,20344.0,137.64,137.64,137.6,137.62,20344.0
2019-11-08 15:30:00,137.61,137.62,137.57,137.57,31209.0,137.61,137.62,137.57,137.57,31209.0
2019-11-08 15:35:00,137.58,137.63,137.54,137.56,22729.0,137.58,137.63,137.54,137.56,22729.0
2019-11-08 15:40:00,137.58,137.61,137.51,137.53,11618.0,137.58,137.61,137.51,137.53,11618.0
2019-11-08 15:45:00,137.54,137.62,137.42,137.46,13596.0,137.54,137.62,137.42,137.46,13596.0
2019-11-08 15:50:00,137.46,137.59,137.45,137.56,23033.0,137.46,137.59,137.45,137.56,23033.0
2019-11-08 15:55:00,137.55,137.6,137.49,137.57,78754.0,137.55,137.6,137.49,137.57,78754.0
2019-11-11 09:30:00,136.73,137.37,136.73,137.22,14855.0,136.73,137.37,136.73,137.22,14855.0
2019-11-11 09:35:00,137.39,137.6,137.2,137.53,2901.0,137.39,137.6,137.2,137.53,2901.0
2019-11-11 09:40:00,137.43,137.52,137.31,137.46,3660.0,137.43,137.52,137.31,137.46,3660.0
2019-11-11 09:45:00,137.43,137.73,137.43,137.71,3451.0,137.43,137.73,137.43,137.71,3451.0
2019-11-11 09:50:00,137.68,137.68,137.4,137.41,5950.0,137.68,137.68,137.4,137.41,5950.0
2019-11-11 09:55:00,137.33,137.34,137.07,137.21,5352.0,137.33,137.34,137.07,137.21,5352.0
2019-11-11 10:00:00,137.21,137.69,137.15,137.62,48248.0,137.21,137.69,137.15,137.62,48248.0
2019-11-11 10:05:00,137.6,137.79,137.6,137.73,21295.0,137.6,137.79,137.6,137.73,21295.0
2019-11-11 10:10:00,137.75,137.92,137.6,137.65,9652.0,137.75,137.92,137.6,137.65,9652.0
2019-11-11 10:15:00,137.63,137.91,137.53,137.87,3571.0,137.63,137.91,137.53,137.87,3571.0
2019-11-11 10:20:00,137.89,138.19,137.84,138.0,38336.0,137.89,138.19,137.84,138.0,38336.0
2019-11-11 10:25:00,138.0,138.1,137.96,138.1,22015.0,138.0,138.1,137.96,138.1,22015.0
2019-11-11 10:30:00,138.1,138.12,137.83,137.98,14231.0,138.1,138.12,137.83,137.98,14231.0
2019-11-11 10:35:00,138.0,138.09,137.95,138.06,17906.0,138.0,138.09,137.95,138.06,17906.0
2019-11-11 10:40:00,138.05,138.22,138.01,138.15,16196.0,138.05,138.22,138.01,138.15,16196.0
2019-11-11 10:45:00,138.15,138.17,138.02,138.03,7705.0,138.15,138.17,138.02,138.03,7705.0
2019-11-11 10:50:00,138.05,138.11,138.02,138.06,2800.0,138.05,138.11,138.02,138.06,2800.0
2019-11-11 10:55:00,138.04,138.31,137.96,138.27,20759.0,138.04,138.31,137.96,138.27,20759.0
2019-11-11 11:00:00,138.27,138.32,138.06,138.07,10559.0,138.27,138.32,138.06,138.07,10559.0
2019-11-11 11:05:00,138.1,138.22,138.03,138.22,7850.0,138.1,138.22,138.03,138.22,7850.0
2019-11-11 11:10:00,138.2,138.22,138.01,138.01,5171.0,138.2,138.22,138.01,138.01,5171.0
2019-11-11 11:15:00,138.01,138.37,137.98,138.37,33937.0,138.01,138.37,137.98,138.37,33937.0
2019-11-11 11:20:00,138.37,138.62,138.37,138.52,9706.0,138.37,138.62,138.37,138.52,9706.0
2019-11-11 11:25:00,138.55,138.55,138.4,138.45,15532.0,138.55,138.55,138.4,138.45,15532.0
2019-11-11 11:30:00,138.43,138.8,138.43,138.73,14388.0,138.43,138.8,138.43,138.73,14388.0
2019-11-11 11:35:00,138.72,138.79,138.6,138.72,11605.0,138.72,138.79,138.6,138.72,11605.0
2019-11-11 11:40:00,138.72,138.72,138.26,138.26,6037.0,138.72,138.72,138.26,138.26,6037.0
2019-11-11 11:45:00,138.25,138.26,138.0,138.05,7708.0,138.25,138.26,138.0,138.05,7708.0
2019-11-11 11:50:00,138.05,138.11,137.94,137.97,16648.0,138.05,138.11,137.94,137.97,16648.0
2019-11-11 11:55:00,138.02,138.29,138.02,138.29,24774.0,138.02,138.29,138.02,138.29,24774.0
2019-11-11 12:00:00,138.33,138.39,138.18,138.27,7443.0,138.33,138.39,138.18,138.27,7443.0
2019-11-11 12:05:00,138.26,138.3,138.2,138.24,14622.0,138.26,138.3,138.2,138.24,14622.0
2019-11-11 12:10:00,138.28,138.36,138.23,138.31,6200.0,138.28,138.36,138.23,138.31,6200.0
2019-11-11 12:15:00,138.31,138.33,137.99,138.05,16668.0,138.31,138.33,137.99,138.05,16668.0
2019-11-11 12:20:00,138.0,138.18,137.97,138.18,3100.0,138.0,138.18,137.97,138.18,3100.0
2019-11-11 12:25:00,138.32,138.37,138.27,138.28,2200.0,138.32,138.37,138.27,138.28,2200.0
2019-11-11 12:30:00,138.28,138.57,138.25,138.57,8517.0,138.28,138.57,138.25,138.57,8517.0
2019-11-11 12:35:00,138.53,138.6,138.51,138.58,4437.0,138.53,138.6,138.51,138.58,4437.0
2019-11-11 12:40:00,138.54,138.79,138.5,138.79,15792.0,138.54,138.79,138.5,138.79,15792.0
2019-11-11 12:45:00,138.8,138.95,138.79,138.91,11247.0,138.8,138.95,138.79,138.91,11247.0
2019-11-11 12:50:00,138.89,139.08,138.87,139.02,18825.0,138.89,139.08,138.87,139.02,18825.0
2019-11-11 12:55:00,139.0,139.31,139.0,139.3,16958.0,139.0,139.31,139.0,139.3,16958.0
2019-11-11 13:00:00,139.3,139.33,139.15,139.32,5014.0,139.3,139.33,139.15,139.32,5014.0
2019-11-11 13:05:00,139.36,139.36,139.27,139.31,5788.0,139.36,139.36,139.27,139.31,5788.0
2019-11-11 13:10:00,139.34,139.54,139.33,139.54,8522.0,139.34,139.54,139.33,139.54,8522.0
2019-11-11 13:15:00,139.55,139.74,139.52,139.72,10503.0,139.55,139.74,139.52,139.72,10503.0
2019-11-11 13:20:00,139.69,139.74,139.29,139.42,43256.0,139.69,139.74,139.29,139.42,43256.0
2019-11-11 13:25:00,139.45,139.61,139.41,139.58,5047.0,139.45,139.61,139.41,139.58,5047.0
2019-11-11 13:30:00,139.56,139.59,139.42,139.54,7343.0,139.56,139.59,139.42,139.54,7343.0
2019-11-11 13:35:00,139.49,139.67,139.41,139.59,25500.0,139.49,139.67,139.41,139.59,25500.0
2019-11-11 13:40:00,139.63,139.63,139.52,139.63,16458.0,139.63,139.63,139.52,139.63,16458.0
2019-11-11 13:45:00,139.63,139.73,139.58,139.73,9844.0,139.63,139.73,139.58,139.73,9844.0
2019-11-11 13:50:00,139.72,139.72,139.53,139.64,7000.0,139.72,139.72,139.53,139.64,7000.0
2019-11-11 13:55:00,139.61,139.76,139.45,139.76,9532.0,139.61,139.76,139.45,139.76,9532.0
2019-11-11 14:00:00,139.76,139.83,139.72,139.81,6133.0,139.76,139.83,139.72,139.81,6133.0
2019-11-11 14:05:00,139.81,139.91,139.78,139.91,15295.0,139.81,139.91,139.78,139.91,15295.0
2019-11-11 14:10:00,139.91,139.94,139.72,139.72,9504.0,139.91,139.94,139.72,139.72,9504.0
2019-11-11 14:15:00,139.75,139.92,139.74,139.92,14848.0,139.75,139.92,139.74,139.92,14848.0
2019-11-11 14:20:00,139.9,139.93,139.74,139.87,24170.0,139.9,139.93,139.74,139.87,24170.0
2019-11-11 14:25:00,139.88,139.92,139.81,139.87,9381.0,139.88,139.92,139.81,139.87,9381.0
2019-11-11 14:30:00,139.85,139.87,139.59,139.67,7797.0,139.85,139.87,139.59,139.67,7797.0
2019-11-11 14:35:00,139.64,139.64,139.48,139.63,5300.0,139.64,139.64,139.48,139.63,5300.0
2019-11-11 14:40:00,139.62,139.7,139.51,139.58,6223.0,139.62,139.7,139.51,139.58,6223.0
2019-11-11 14:45:00,139.59,139.64,139.51,139.62,14572.0,139.59,139.64,139.51,139.62,14572.0
2019-11-11 14:50:00,139.62,139.69,139.57,139.64,16041.0,139.62,139.69,139.57,139.64,16041.0
2019-11-11 14:55:00,139.64,139.83,139.64,139.83,12958.0,139.64,139.83,139.64,139.83,12958.0
2019-11-11 15:00:00,139.83,139.96,139.83,139.92,9140.0,139.83,139.96,139.83,139.92,9140.0
2019-11-11 15:05:00,139.92,140.03,139.92,140.0,18193.0,139.92,140.03,139.92,140.0,18193.0
2019-11-11 15:10:00,140.0,140.03,139.99,140.01,16324.0,140.0,140.03,139.99,140.01,16324.0
2019-11-11 15:15:00,140.03,140.11,140.0,140.11,8053.0,140.03,140.11,140.0,140.11,8053.0
2019-11-11 15:20:00,140.09,140.1,139.91,139.98,16912.0,140.09,140.1,139.91,139.98,16912.0
2019-11-11 15:25:00,139.98,140.05,139.8,139.87,63473.0,139.98,140.05,139.8,139.87,63473.0
2019-11-11 15:30:00,139.88,140.04,139.86,139.97,19120.0,139.88,140.04,139.86,139.97,19120.0
2019-11-11 15:35:00,139.98,140.04,139.82,140.02,20938.0,139.98,140.04,139.82,140.02,20938.0
2019-11-11 15:40:00,140.01,140.14,139.99,140.14,16885.0,140.01,140.14,139.99,140.14,16885.0
2019-11-11 15:45:00,140.14,140.24,140.13,140.23,31690.0,140.14,140.24,140.13,140.23,31690.0
2019-11-11 15:50:00,140.22,140.41,140.19,140.38,59565.0,140.22,140.41,140.19,140.38,59565.0
2019-11-11 15:55:00,140.37,140.52,140.35,140.51,72848.0,140.37,140.52,140.35,140.51,72848.0
2019-11-12 09:30:00,139.9,141.28,139.9,141.12,23590.0,139.9,141.28,139.9,141.12,23590.0
2019-11-12 09:35:00,141.14,141.24,140.7,141.14,3402.0,141.14,141.24,140.7,141.14,3402.0
2019-11-12 09:40:00,141.33,141.48,141.2,141.26,5624.0,141.33,141.48,141.2,141.26,5624.0
2019-11-12 09:45:00,141.34,141.56,141.27,141.55,10066.0,141.34,141.56,141.27,141.55,10066.0
2019-11-12 09:50:00,141.48,141.85,141.42,141.73,8990.0,141.48,141.85,141.42,141.73,8990.0
2019-11-12 09:55:00,141.7,141.81,141.45,141.71,6235.0,141.7,141.81,141.45,141.71,6235.0
2019-11-12 10:00:00,141.66,141.86,141.58,141.72,14019.0,141.66,141.86,141.58,141.72,14019.0
2019-11-12 10:05:00,141.78,142.07,141.78,142.03,3745.0,141.78,142.07,141.78,142.03,3745.0
2019-11-12 10:10:00,142.02,142.07,141.87,141.93,6810.0,142.02,142.07,141.87,141.93,6810.0
2019-11-12 10:15:00,141.95,142.17,141.91,142.15,6000.0,141.95,142.17,141.91,142.15,6000.0
2019-11-12 10:20:00,142.1,142.42,142.1,142.38,9314.0,142.1,142.42,142.1,142.38,9314.0
2019-11-12 10:25:00,142.37,142.84,142.36,142.77,8867.0,142.37,142.84,142.36,142.77,8867.0
2019-11-12 10:30:00,142.74,142.74,142.34,142.45,11233.0,142.74,142.74,142.34,142.45,11233.0
2019-11-12 10:35:00,142.44,142.61,142.4,142.59,10473.0,142.44,142.61,142.4,142.59,10473.0
2019-11-12 10:40:00,142.6,142.86,142.5,142.86,11928.0,142.6,142.86,142.5,142.86,11928.0
2019-11-12 10:45:00,142.84,143.1,142.8,142.97,21947.0,142.84,143.1,142.8,142.97,21947.0
2019-11-12 10:50:00,142.97,143.26,142.89,142.91,9960.0,142.97,143.26,142.89,142.91,9960.0
2019-11-12 10:55:00,142.92,142.92,142.23,142.49,11585.0,142.92,142.92,142.23,142.49,11585.0
2019-11-12 11:00:00,142.41,142.54,142.16,142.17,28439.0,142.41,142.54,142.16,142.17,28439.0
2019-11-12 11:05:00,142.15,142.17,141.92,141.96,5410.0,142.15,142.17,141.92,141.96,5410.0
2019-11-12 11:10:00,142.06,142.2,142.02,142.05,6131.0,142.06,142.2,142.02,142.05,6131.0
2019-11-12 11:15:00,142.03,142.33,142.01,142.05,5569.0,142.03,142.33,142.01,142.05,5569.0
2019-11-12 11:20:00,142.04,142.32,142.04,142.21,5504.0,142.04,142.32,142.04,142.21,5504.0
2019-11-12 11:25:00,142.17,142.27,142.16,142.25,7174.0,142.17,142.27,142.16,142.25,7174.0
2019-11-12 11:30:00,142.27,142.32,142.22,142.29,11400.0,142.27,142.32,142.22,142.29,11400.0
2019-11-12 11:35:00,142.25,142.31,142.13,142.19,7034.0,142.25,142.31,142.13,142.19,7034.0
2019-11-12 11:40:00,142.2,142.21,142.04,142.06,5931.0,142.2,142.21,142.04,142.06,5931.0
2019-11-12 11:45:00,142.06,142.21,142.05,142.17,8099.0,142.06,142.21,142.05,142.17,8099.0
2019-11-12 11:50:00,142.17,142.35,142.15,142.34,6319.0,142.17,142.35,142.15,142.34,6319.0
2019-11-12 11:55:00,142.37,142.37,142.22,142.22,4320.0,142.37,142.37,142.22,142.22,4320.0
2019-11-12 12:00:00,142.23,142.33,142.23,142.29,11167.0,142.23,142.33,142.23,142.29,11167.0
2019-11-12 12:05:00,142.29,142.36,142.27,142.33,2886.0,142.29,142.36,142.27,142.33,2886.0
2019-11-12 12:10:00,142.32,142.38,142.3,142.31,2579.0,142.32,142.38,142.3,142.31,2579.0
2019-11-12 12:15:00,142.3,142.3,142.14,142.14,4340.0,142.3,142.3,142.14,142.14,4340.0
2019-11-12 12:20:00,142.17,142.22,142.12,142.22,6323.0,142.17,142.22,142.12,142.22,6323.0
2019-11-12 12:25:00,142.21,142.21,142.14,142.17,8158.0,142.21,142.21,142.14,142.17,8158.0
2019-11-12 12:30:00,142.16,142.31,142.14,142.29,9521.0,142.16,142.31,142.14,142.29,9521.0
2019-11-12 12:35:00,142.2,142.34,142.2,142.3,6339.0,142.2,142.34,142.2,142.3,6339.0
2019-11-12 12:40:00,142.34,142.61,142.34,142.6,17837.0,142.34,142.61,142.34,142.6,17837.0
2019-11-12 12:45:00,142.62,142.67,142.53,142.53,6517.0,142.62,142.67,142.53,142.53,6517.0
2019-11-12 12:50:00,142.53,142.64,142.37,142.61,4920.0,142.53,142.64,142.37,142.61,4920.0
2019-11-12 12:55:00,142.58,142.78,142.57,142.73,3924.0,142.58,142.78,142.57,142.73,3924.0
2019-11-12 13:00:00,142.77,142.97,142.77,142.88,6039.0,142.77,142.97,142.77,142.88,6039.0
2019-11-12 13:05:00,142.88,142.89,142.81,142.86,3859.0,142.88,142.89,142.81,142.86,3859.0
2019-11-12 13:10:00,142.88,142.94,142.87,142.91,5799.0,142.88,142.94,142.87,142.91,5799.0
2019-11-12 13:15:00,142.93,142.99,142.9,142.97,4514.0,142.93,142.99,142.9,142.97,4514.0
2019-11-12 13:20:00,142.94,142.95,142.89,142.92,6179.0,142.94,142.95,142.89,142.92,6179.0
2019-11-12 13:25:00,142.92,143.06,142.89,143.03,5723.0,142.92,143.06,142.89,143.03,5723.0
2019-11-12 13:30:00,143.03,143.03,142.67,142.84,9301.0,143.03,143.03,142.67,142.84,9301.0
2019-11-12 13:35:00,142.82,142.83,142.6,142.6,9400.0,142.82,142.83,142.6,142.6,9400.0
2019-11-12 13:40:00,142.62,142.72,142.57,142.72,3784.0,142.62,142.72,142.57,142.72,3784.0
2019-11-12 13:45:00,142.7,142.94,142.69,142.89,17123.0,142.7,142.94,142.69,142.89,17123.0
2019-11-12 13:50:00,142.91,143.03,142.91,142.99,4731.0,142.91,143.03,142.91,142.99,4731.0
2019-11-12 13:55:00,143.01,143.09,142.98,142.99,7824.0,143.01,143.09,142.98,142.99,7824.0
2019-11-12 14:00:00,142.99,143.0,142.81,142.9,10856.0,142.99,143.0,142.81,142.9,10856.0
2019-11-12 14:05:00,142.9,142.91,142.8,142.9,8149.0,142.9,142.91,142.8,142.9,8149.0
2019-11-12 14:10:00,142.9,142.92,142.74,142.78,10798.0,142.9,142.92,142.74,142.78,10798.0
2019-11-12 14:15:00,142.77,142.92,142.74,142.92,10213.0,142.77,142.92,142.74,142.92,10213.0
2019-11-12 14:20:00,142.91,142.96,142.88,142.89,16694.0,142.91,142.96,142.88,142.89,16694.0
2019-11-12 14:25:00,142.87,142.94,142.86,142.88,10910.0,142.87,142.94,142.86,142.88,10910.0
2019-11-12 14:30:00,142.87,142.99,142.73,142.99,8547.0,142.87,142.99,142.73,142.99,8547.0
2019-11-12 14:35:00,142.96,143.06,142.96,143.05,11690.0,142.96,143.06,142.96,143.05,11690.0
2019-11-12 14:40:00,143.07,143.16,143.06,143.15,14386.0,143.07,143.16,143.06,143.15,14386.0
2019-11-12 14:45:00,143.17,143.23,143.09,143.19,14449.0,143.17,143.23,143.09,143.19,14449.0
2019-11-12 14:50:00,143.17,143.17,142.87,142.87,6794.0,143.17,143.17,142.87,142.87,6794.0
2019-11-12 14:55:00,142.84,142.95,142.78,142.92,6439.0,142.84,142.95,142.78,142.92,6439.0
2019-11-12 15:00:00,142.92,143.06,142.91,143.02,5126.0,142.92,143.06,142.91,143.02,5126.0
2019-11-12 15:05:00,142.99,143.1,142.99,143.09,9316.0,142.99,143.1,142.99,143.09,9316.0
2019-11-12 15:10:00,143.06,143.11,142.99,143.0,10252.0,143.06,143.11,142.99,143.0,10252.0
2019-11-12 15:15:00,142.99,143.08,142.99,143.0,20923.0,142.99,143.08,142.99,143.0,20923.0
2019-11-12 15:20:00,143.04,143.05,142.99,143.03,8594.0,143.04,143.05,142.99,143.03,8594.0
2019-11-12 15:25:00,143.04,143.19,143.04,143.13,8421.0,143.04,143.19,143.04,143.13,8421.0
2019-11-12 15:30:00,143.13,143.2,143.12,143.15,17379.0,143.13,143.2,143.12,143.15,17379.0
2019-11-12 15:35:00,143.15,143.27,143.15,143.19,24592.0,143.15,143.27,143.15,143.19,24592.0
2019-11-12 15:40:00,143.18,143.2,142.99,143.09,33083.0,143.18,143.2,142.99,143.09,33083.0
2019-11-12 15:45:00,143.09,143.39,143.07,143.16,25802.0,143.09,143.39,143.07,143.16,25802.0
2019-11-12 15:50:00,143.18,143.19,143.0,143.0,31287.0,143.18,143.19,143.0,143.0,31287.0
2019-11-12 15:55:00,143.0,143.14,142.82,142.94,80730.0,143.0,143.14,142.82,142.94,80730.0
2019-11-13 09:30:00,142.28,142.78,142.17,142.39,72422.0,142.28,142.78,142.17,142.39,72422.0
2019-11-13 09:35:00,142.78,142.93,142.31,142.48,1500.0,142.78,142.93,142.31,142.48,1500.0
2019-11-13 09:40:00,142.52,143.06,142.5,142.93,2597.0,142.52,143.06,142.5,142.93,2597.0
2019-11-13 09:45:00,142.89,143.31,142.85,143.05,5117.0,142.89,143.31,142.85,143.05,5117.0
2019-11-13 09:50:00,143.03,143.07,142.78,143.03,3001.0,143.03,143.07,142.78,143.03,3001.0
2019-11-13 09:55:00,143.04,143.11,142.72,142.8,2552.0,143.04,143.11,142.72,142.8,2552.0
2019-11-13 10:00:00,142.73,142.78,142.54,142.75,1703.0,142.73,142.78,142.54,142.75,1703.0
2019-11-13 10:05:00,142.79,143.54,142.69,143.54,11735.0,142.79,143.54,142.69,143.54,11735.0
2019-11-13 10:10:00,143.55,143.87,143.44,143.79,1900.0,143.55,143.87,143.44,143.79,1900.0
2019-11-13 10:15:00,143.75,143.99,143.73,143.85,3485.0,143.75,143.99,143.73,143.85,3485.0
2019-11-13 10:20:00,143.82,144.06,143.66,143.66,8267.0,143.82,144.06,143.66,143.66,8267.0
2019-11-13 10:25:00,143.74,143.75,143.5,143.53,10145.0,143.74,143.75,143.5,143.53,10145.0
2019-11-13 10:30:00,143.56,143.67,143.46,143.53,8381.0,143.56,143.67,143.46,143.53,8381.0
2019-11-13 10:35:00,143.56,143.82,143.46,143.82,3574.0,143.56,143.82,143.46,143.82,3574.0
2019-11-13 10:40:00,143.78,143.81,143.61,143.71,1400.0,143.78,143.81,143.61,143.71,1400.0
2019-11-13 10:45:00,143.7,143.85,143.7,143.77,2857.0,143.7,143.85,143.7,143.77,2857.0
2019-11-13 10:50:00,143.75,143.89,143.67,143.89,4032.0,143.75,143.89,143.67,143.89,4032.0
2019-11-13 10:55:00,143.83,143.9,143.73,143.8,3500.0,143.83,143.9,143.73,143.8,3500.0
2019-11-13 11:00:00,143.86,143.86,143.56,143.56,3919.0,143.86,143.86,143.56,143.56,3919.0
2019-11-13 11:05:00,143.56,143.68,143.56,143.68,2030.0,143.56,143.68,143.56,143.68,2030.0
2019-11-13 11:10:00,143.62,143.62,143.51,143.57,2144.0,143.62,143.62,143.51,143.57,2144.0
2019-11-13 11:15:00,143.53,143.6,143.45,143.46,3502.0,143.53,143.6,143.45,143.46,3502.0
2019-11-13 11:20:00,143.45,143.49,143.35,143.43,5623.0,143.45,143.49,143.35,143.43,5623.0
2019-11-13 11:25:00,143.41,143.43,143.2,143.24,6889.0,143.41,143.43,143.2,143.24,6889.0
2019-11-13 11:30:00,143.26,143.27,143.1,143.12,7861.0,143.26,143.27,143.1,143.12,7861.0
2019-11-13 11:35:00,143.02,143.02,142.79,142.87,15245.0,143.02,143.02,142.79,142.87,15245.0
2019-11-13 11:40:00,142.87,142.95,142.79,142.87,8505.0,142.87,142.95,142.79,142.87,8505.0
2019-11-13 11:45:00,142.83,142.86,142.36,142.48,9889.0,142.83,142.86,142.36,142.48,9889.0
2019-11-13 11:50:00,142.46,142.76,142.46,142.68,4999.0,142.46,142.76,142.46,142.68,4999.0
2019-11-13 11:55:00,142.63,142.82,142.62,142.76,4080.0,142.63,142.82,142.62,142.76,4080.0
2019-11-13 12:00:00,142.75,142.76,142.47,142.55,4520.0,142.75,142.76,142.47,142.55,4520.0
2019-11-13 12:05:00,142.51,143.05,142.51,142.97,10513.0,142.51,143.05,142.51,142.97,10513.0
2019-11-13 12:10:00,142.89,143.0,142.89,142.93,3341.0,142.89,143.0,142.89,142.93,3341.0
2019-11-13 12:15:00,142.9,143.16,142.9,143.13,8710.0,142.9,143.16,142.9,143.13,8710.0
2019-11-13 12:20:00,143.07,143.22,143.06,143.17,5127.0,143.07,143.22,143.06,143.17,5127.0
2019-11-13 12:25:00,143.13,143.13,142.88,142.92,7963.0,143.13,143.13,142.88,142.92,7963.0
2019-11-13 12:30:00,142.93,143.21,142.91,143.21,14996.0,142.93,143.21,142.91,143.21,14996.0
2019-11-13 12:35:00,143.24,143.46,143.24,143.45,6423.0,143.24,143.46,143.24,143.45,6423.0
2019-11-13 12:40:00,143.44,143.55,143.43,143.52,4733.0,143.44,143.55,143.43,143.52,4733.0
2019-11-13 12:45:00,143.52,143.53,143.25,143.32,5328.0,143.52,143.53,143.25,143.32,5328.0
2019-11-13 12:50:00,143.33,143.39,143.26,143.28,3861.0,143.33,143.39,143.26,143.28,3861.0
2019-11-13 12:55:00,143.29,143.32,143.18,143.21,1735.0,143.29,143.32,143.18,143.21,1735.0
2019-11-13 13:00:00,143.21,143.38,143.19,143.34,10012.0,143.21,143.38,143.19,143.34,10012.0
2019-11-13 13:05:00,143.38,143.56,143.36,143.56,9849.0,143.38,143.56,143.36,143.56,9849.0
2019-11-13 13:10:00,143.54,143.58,143.41,143.58,7844.0,143.54,143.58,143.41,143.58,7844.0
2019-11-13 13:15:00,143.53,143.61,143.51,143.55,2478.0,143.53,143.61,143.51,143.55,2478.0
2019-11-13 13:20:00,143.59,143.67,143.54,143.64,4396.0,143.59,143.67,143.54,143.64,4396.0
2019-11-13 13:25:00,143.67,143.75,143.67,143.7,3532.0,143.67,143.75,143.67,143.7,3532.0
2019-11-13 13:30:00,143.67,143.76,143.65,143.76,3059.0,143.67,143.76,143.65,143.76,3059.0
2019-11-13 13:35:00,143.78,143.84,143.66,143.71,9325.0,143.78,143.84,143.66,143.71,9325.0
2019-11-13 13:40:00,143.72,143.82,143.72,143.8,1720.0,143.72,143.82,143.72,143.8,1720.0
2019-11-13 13:45:00,143.78,143.88,143.77,143.84,3970.0,143.78,143.88,143.77,143.84,3970.0
2019-11-13 13:50:00,143.86,143.89,143.68,143.68,2203.0,143.86,143.89,143.68,143.68,2203.0
2019-11-13 13:55:00,143.61,143.62,143.29,143.58,15499.0,143.61,143.62,143.29,143.58,15499.0
2019-11-13 14:00:00,143.56,143.61,143.51,143.6,3806.0,143.56,143.61,143.51,143.6,3806.0
2019-11-13 14:05:00,143.67,143.8,143.6,143.75,5665.0,143.67,143.8,143.6,143.75,5665.0
2019-11-13 14:10:00,143.75,143.79,143.72,143.75,3330.0,143.75,143.79,143.72,143.75,3330.0
2019-11-13 14:15:00,143.76,143.8,143.6,143.61,4373.0,143.76,143.8,143.6,143.61,4373.0
2019-11-13 14:20:00,143.63,143.64,143.54,143.55,2547.0,143.63,143.64,143.54,143.55,2547.0
2019-11-13 14:25:00,143.53,143.54,143.4,143.53,6020.0,143.53,143.54,143.4,143.53,6020.0
2019-11-13 14:30:00,143.53,143.66,143.52,143.55,3795.0,143.53,143.66,143.52,143.55,3795.0
2019-11-13 14:35:00,143.52,143.72,143.52,143.57,4206.0,143.52,143.72,143.52,143.57,4206.0
2019-11-13 14:40:00,143.57,143.68,143.57,143.57,4172.0,143.57,143.68,143.57,143.57,4172.0
2019-11-13 14:45:00,143.58,143.58,143.45,143.5,3018.0,143.58,143.58,143.45,143.5,3018.0
2019-11-13 14:50:00,143.49,143.65,143.49,143.55,5260.0,143.49,143.65,143.49,143.55,5260.0
2019-11-13 14:55:00,143.53,143.6,143.5,143.6,5066.0,143.53,143.6,143.5,143.6,5066.0
2019-11-13 15:00:00,143.62,143.7,143.62,143.68,3610.0,143.62,143.7,143.62,143.68,3610.0
2019-11-13 15:05:00,143.67,143.72,143.6,143.61,2993.0,143.67,143.72,143.6,143.61,2993.0
2019-11-13 15:10:00,143.6,143.65,143.58,143.64,3632.0,143.6,143.65,143.58,143.64,3632.0
2019-11-13 15:15:00,143.61,143.63,143.55,143.59,4183.0,143.61,143.63,143.55,143.59,4183.0
2019-11-13 15:20:00,143.64,143.66,143.57,143.63,3932.0,143.64,143.66,143.57,143.63,3932.0
2019-11-13 15:25:00,143.65,143.71,143.49,143.53,12244.0,143.65,143.71,143.49,143.53,12244.0
2019-11-13 15:30:00,143.52,143.77,143.5,143.77,16622.0,143.52,143.77,143.5,143.77,16622.0
2019-11-13 15:35:00,143.77,143.82,143.61,143.63,12876.0,143.77,143.82,143.61,143.63,12876.0
2019-11-13 15:40:00,143.64,143.81,143.64,143.8,16686.0,143.64,143.81,143.64,143.8,16686.0
2019-11-13 15:45:00,143.79,143.93,143.79,143.93,31648.0,143.79,143.93,143.79,143.93,31648.0
2019-11-13 15:50:00,143.89,143.9,143.6,143.8,15256.0,143.89,143.9,143.6,143.8,15256.0
2019-11-13 15:55:00,143.8,143.83,143.45,143.55,31588.0,143.8,143.83,143.45,143.55,31588.0
2019-11-14 09:30:00,143.75,144.49,143.75,144.14,35570.0,143.75,144.49,143.75,144.14,35570.0
2019-11-14 09:35:00,143.83,143.86,143.45,143.47,2691.0,143.83,143.86,143.45,143.47,2691.0
2019-11-14 09:40:00,143.46,143.86,143.2,143.2,20402.0,143.46,143.86,143.2,143.2,20402.0
2019-11-14 09:45:00,143.18,143.21,142.94,143.19,14700.0,143.18,143.21,142.94,143.19,14700.0
2019-11-14 09:50:00,143.19,143.37,143.18,143.21,6863.0,143.19,143.37,143.18,143.21,6863.0
2019-11-14 09:55:00,143.21,143.49,143.1,143.32,3096.0,143.21,143.49,143.1,143.32,3096.0
2019-11-14 10:00:00,143.34,143.47,143.34,143.45,4885.0,143.34,143.47,143.34,143.45,4885.0
2019-11-14 10:05:00,143.44,143.62,143.4,143.46,3982.0,143.44,143.62,143.4,143.46,3982.0
2019-11-14 10:10:00,143.45,143.46,143.1,143.17,4740.0,143.45,143.46,143.1,143.17,4740.0
2019-11-14 10:15:00,143.22,143.43,143.22,143.43,1200.0,143.22,143.43,143.22,143.43,1200.0
2019-11-14 10:20:00,143.48,143.52,143.19,143.22,2575.0,143.48,143.52,143.19,143.22,2575.0
2019-11-14 10:25:00,143.28,143.35,143.25,143.28,1806.0,143.28,143.35,143.25,143.28,1806.0
2019-11-14 10:30:00,143.38,143.47,143.05,143.05,4986.0,143.38,143.47,143.05,143.05,4986.0
2019-11-14 10:35:00,143.07,143.15,143.04,143.04,1700.0,143.07,143.15,143.04,143.04,1700.0
2019-11-14 10:40:00,143.06,143.1,143.05,143.06,1300.0,143.06,143.1,143.05,143.06,1300.0
2019-11-14 10:45:00,143.05,143.31,142.98,143.31,5126.0,143.05,143.31,142.98,143.31,5126.0
2019-11-14 10:50:00,143.28,143.59,143.2,143.59,22916.0,143.28,143.59,143.2,143.59,22916.0
2019-11-14 10:55:00,143.59,143.92,143.58,143.85,8077.0,143.59,143.92,143.58,143.85,8077.0
2019-11-14 11:00:00,143.85,144.08,143.84,144.05,5581.0,143.85,144.08,143.84,144.05,5581.0
2019-11-14 11:05:00,144.08,144.21,144.08,144.14,2302.0,144.08,144.21,144.08,144.14,2302.0
2019-11-14 11:10:00,144.12,144.24,144.04,144.2,3018.0,144.12,144.24,144.04,144.2,3018.0
2019-11-14 11:15:00,144.15,144.29,144.11,144.29,2522.0,144.15,144.29,144.11,144.29,2522.0
2019-11-14 11:20:00,144.26,144.37,144.21,144.36,2169.0,144.26,144.37,144.21,144.36,2169.0
2019-11-14 11:25:00,144.38,144.4,144.16,144.17,3514.0,144.38,144.4,144.16,144.17,3514.0
2019-11-14 11:30:00,144.11,144.22,144.07,144.17,1733.0,144.11,144.22,144.07,144.17,1733.0
2019-11-14 11:35:00,144.15,144.28,144.13,144.28,3100.0,144.15,144.28,144.13,144.28,3100.0
2019-11-14 11:40:00,144.23,144.23,144.09,144.09,5741.0,144.23,144.23,144.09,144.09,5741.0
2019-11-14 11:45:00,144.07,144.22,143.95,143.95,6658.0,144.07,144.22,143.95,143.95,6658.0
2019-11-14 11:50:00,143.87,144.02,143.87,144.02,3262.0,143.87,144.02,143.87,144.02,3262.0
2019-11-14 11:55:00,143.99,144.11,143.97,144.05,2400.0,143.99,144.11,143.97,144.05,2400.0
2019-11-14 12:00:00,144.07,144.14,144.02,144.14,2902.0,144.07,144.14,144.02,144.14,2902.0
2019-11-14 12:05:00,144.15,144.3,144.15,144.3,2891.0,144.15,144.3,144.15,144.3,2891.0
2019-11-14 12:10:00,144.31,144.49,144.31,144.46,3332.0,144.31,144.49,144.31,144.46,3332.0
2019-11-14 12:15:00,144.46,144.49,144.36,144.45,2251.0,144.46,144.49,144.36,144.45,2251.0
2019-11-14 12:20:00,144.45,144.55,144.44,144.5,3102.0,144.45,144.55,144.44,144.5,3102.0
2019-11-14 12:25:00,144.54,144.57,144.5,144.53,1700.0,144.54,144.57,144.5,144.53,1700.0
2019-11-14 12:30:00,144.54,144.6,144.51,144.51,3320.0,144.54,144.6,144.51,144.51,3320.0
2019-11-14 12:35:00,144.48,144.58,144.48,144.58,1414.0,144.48,144.58,144.48,144.58,1414.0
2019-11-14 12:40:00,144.63,144.69,144.63,144.68,2301.0,144.63,144.69,144.63,144.68,2301.0
2019-11-14 12:45:00,144.71,144.8,144.67,144.74,3235.0,144.71,144.8,144.67,144.74,3235.0
2019-11-14 12:50:00,144.74,144.75,144.56,144.65,1700.0,144.74,144.75,144.56,144.65,1700.0
2019-11-14 12:55:00,144.66,144.84,144.65,144.82,1450.0,144.66,144.84,144.65,144.82,1450.0
2019-11-14 13:00:00,144.82,144.88,144.74,144.79,7636.0,144.82,144.88,144.74,144.79,7636.0
2019-11-14 13:05:00,144.81,144.94,144.81,144.87,10000.0,144.81,144.94,144.81,144.87,10000.0
2019-11-14 13:10:00,144.89,144.94,144.87,144.94,1937.0,144.89,144.94,144.87,144.94,1937.0
2019-11-14 13:15:00,144.95,145.13,144.93,145.09,5326.0,144.95,145.13,144.93,145.09,5326.0
2019-11-14 13:20:00,145.05,145.17,145.05,145.12,4037.0,145.05,145.17,145.05,145.12,4037.0
2019-11-14 13:25:00,145.13,145.21,145.12,145.14,3613.0,145.13,145.21,145.12,145.14,3613.0
2019-11-14 13:30:00,145.16,145.18,145.05,145.13,2535.0,145.16,145.18,145.05,145.13,2535.0
2019-11-14 13:35:00,145.16,145.26,145.14,145.26,2418.0,145.16,145.26,145.14,145.26,2418.0
2019-11-14 13:40:00,145.25,145.26,145.13,145.15,3002.0,145.25,145.26,145.13,145.15,3002.0
2019-11-14 13:45:00,145.14,145.18,145.13,145.14,2559.0,145.14,145.18,145.13,145.14,2559.0
2019-11-14 13:50:00,145.18,145.24,145.18,145.2,950.0,145.18,145.24,145.18,145.2,950.0
2019-11-14 13:55:00,145.22,145.23,144.82,145.17,10426.0,145.22,145.23,144.82,145.17,10426.0
2019-11-14 14:00:00,145.05,145.11,145.02,145.05,3000.0,145.05,145.11,145.02,145.05,3000.0
2019-11-14 14:05:00,145.06,145.23,145.04,145.19,4025.0,145.06,145.23,145.04,145.19,4025.0
2019-11-14 14:10:00,145.18,145.42,145.16,145.35,2731.0,145.18,145.42,145.16,145.35,2731.0
2019-11-14 14:15:00,145.35,145.47,145.22,145.31,8934.0,145.35,145.47,145.22,145.31,8934.0
2019-11-14 14:20:00,145.31,145.43,145.31,145.43,1503.0,145.31,145.43,145.31,145.43,1503.0
2019-11-14 14:25:00,145.46,145.52,145.44,145.47,5020.0,145.46,145.52,145.44,145.47,5020.0
2019-11-14 14:30:00,145.41,145.59,145.4,145.56,6383.0,145.41,145.59,145.4,145.56,6383.0
2019-11-14 14:35:00,145.51,145.51,145.37,145.38,2000.0,145.51,145.51,145.37,145.38,2000.0
2019-11-14 14:40:00,145.4,145.4,145.34,145.37,4353.0,145.4,145.4,145.34,145.37,4353.0
2019-11-14 14:45:00,145.37,145.42,145.35,145.36,2300.0,145.37,145.42,145.35,145.36,2300.0
2019-11-14 14:50:00,145.41,145.53,145.39,145.4,12772.0,145.41,145.53,145.39,145.4,12772.0
2019-11-14 14:55:00,145.36,145.36,145.06,145.06,4306.0,145.36,145.36,145.06,145.06,4306.0
2019-11-14 15:00:00,145.13,145.17,145.04,145.05,4270.0,145.13,145.17,145.04,145.05,4270.0
2019-11-14 15:05:00,145.05,145.13,145.05,145.11,3347.0,145.05,145.13,145.05,145.11,3347.0
2019-11-14 15:10:00,145.12,145.13,145.02,145.07,6267.0,145.12,145.13,145.02,145.07,6267.0
2019-11-14 15:15:00,145.07,145.44,145.07,145.4,7143.0,145.07,145.44,145.07,145.4,7143.0
2019-11-14 15:20:00,145.41,145.6,145.41,145.55,5745.0,145.41,145.6,145.41,145.55,5745.0
2019-11-14 15:25:00,145.55,145.67,145.48,145.67,5497.0,145.55,145.67,145.48,145.67,5497.0
2019-11-14 15:30:00,145.64,145.71,145.63,145.71,6335.0,145.64,145.71,145.63,145.71,6335.0
2019-11-14 15:35:00,145.72,145.74,145.53,145.6,8884.0,145.72,145.74,145.53,145.6,8884.0
2019-11-14 15:40:00,145.61,145.75,145.58,145.73,9934.0,145.61,145.75,145.58,145.73,9934.0
2019-11-14 15:45:00,145.71,145.85,145.67,145.81,11055.0,145.71,145.85,145.67,145.81,11055.0
2019-11-14 15:50:00,145.78,145.91,145.62,145.64,11709.0,145.78,145.91,145.62,145.64,11709.0
2019-11-14 15:55:00,145.61,145.88,145.6,145.66,62668.0,145.61,145.88,145.6,145.66,62668.0
2019-11-15 09:30:00,145.53,145.97,144.64,145.02,49742.0,145.53,145.97,144.64,145.02,49742.0
2019-11-15 09:35:00,145.06,145.27,144.67,145.11,7638.0,145.06,145.27,144.67,145.11,7638.0
2019-11-15 09:40:00,145.25,145.65,145.03,145.05,8237.0,145.25,145.65,145.03,145.05,8237.0
2019-11-15 09:45:00,145.06,145.45,145.06,145.13,5274.0,145.06,145.45,145.06,145.13,5274.0
2019-11-15 09:50:00,145.04,145.5,144.98,145.5,5289.0,145.04,145.5,144.98,145.5,5289.0
2019-11-15 09:55:00,145.56,145.56,145.37,145.45,2849.0,145.56,145.56,145.37,145.45,2849.0
2019-11-15 10:00:00,145.48,145.58,145.11,145.22,3419.0,145.48,145.58,145.11,145.22,3419.0
2019-11-15 10:05:00,145.21,145.25,144.99,145.03,2847.0,145.21,145.25,144.99,145.03,2847.0
2019-11-15 10:10:00,144.98,145.29,144.94,145.2,3959.0,144.98,145.29,144.94,145.2,3959.0
2019-11-15 10:15:00,145.21,145.47,145.2,145.45,12891.0,145.21,145.47,145.2,145.45,12891.0
2019-11-15 10:20:00,145.44,145.56,145.35,145.49,4589.0,145.44,145.56,145.35,145.49,4589.0
2019-11-15 10:25:00,145.45,145.6,145.44,145.54,3792.0,145.45,145.6,145.44,145.54,3792.0
2019-11-15 10:30:00,145.48,145.53,145.43,145.43,1543.0,145.48,145.53,145.43,145.43,1543.0
2019-11-15 10:35:00,145.4,145.56,145.32,145.5,7919.0,145.4,145.56,145.32,145.5,7919.0
2019-11-15 10:40:00,145.52,145.52,145.44,145.51,2743.0,145.52,145.52,145.44,145.51,2743.0
2019-11-15 10:45:00,145.5,145.55,145.42,145.45,6542.0,145.5,145.55,145.42,145.45,6542.0
2019-11-15 10:50:00,145.48,145.55,145.46,145.46,9373.0,145.48,145.55,145.46,145.46,9373.0
2019-11-15 10:55:00,145.5,145.51,145.31,145.44,4577.0,145.5,145.51,145.31,145.44,4577.0
2019-11-15 11:00:00,145.46,145.6,145.46,145.59,3974.0,145.46,145.6,145.46,145.59,3974.0
2019-11-15 11:05:00,145.61,145.78,145.61,145.78,2800.0,145.61,145.78,145.61,145.78,2800.0
2019-11-15 11:10:00,145.74,145.74,145.62,145.62,4931.0,145.74,145.74,145.62,145.62,4931.0
2019-11-15 11:15:00,145.62,145.65,145.54,145.58,8119.0,145.62,145.65,145.54,145.58,8119.0
2019-11-15 11:20:00,145.58,145.69,145.56,145.57,5226.0,145.58,145.69,145.56,145.57,5226.0
2019-11-15 11:25:00,145.62,145.71,145.6,145.69,5308.0,145.62,145.71,145.6,145.69,5308.0
2019-11-15 11:30:00,145.71,145.92,145.66,145.8,7109.0,145.71,145.92,145.66,145.8,7109.0
2019-11-15 11:35:00,145.78,146.06,145.78,146.06,13288.0,145.78,146.06,145.78,146.06,13288.0
2019-11-15 11:40:00,146.06,146.06,145.95,146.0,16741.0,146.06,146.06,145.95,146.0,16741.0
2019-11-15 11:45:00,146.0,146.17,145.99,146.17,1362.0,146.0,146.17,145.99,146.17,1362.0
2019-11-15 11:50:00,146.15,146.19,146.13,146.19,4906.0,146.15,146.19,146.13,146.19,4906.0
2019-11-15 11:55:00,146.14,146.27,146.13,146.27,3501.0,146.14,146.27,146.13,146.27,3501.0
2019-11-15 12:00:00,146.29,146.39,146.29,146.37,700.0,146.29,146.39,146.29,146.37,700.0
2019-11-15 12:05:00,146.4,146.4,146.21,146.24,4762.0,146.4,146.4,146.21,146.24,4762.0
2019-11-15 12:10:00,146.23,146.26,146.13,146.13,3365.0,146.23,146.26,146.13,146.13,3365.0
2019-11-15 12:15:00,146.12,146.18,146.07,146.09,4683.0,146.12,146.18,146.07,146.09,4683.0
2019-11-15 12:20:00,146.1,146.19,146.0,146.03,3247.0,146.1,146.19,146.0,146.03,3247.0
2019-11-15 12:25:00,146.0,146.38,145.99,146.33,10261.0,146.0,146.38,145.99,146.33,10261.0
2019-11-15 12:30:00,146.34,146.43,146.28,146.32,7677.0,146.34,146.43,146.28,146.32,7677.0
2019-11-15 12:35:00,146.32,146.44,146.28,146.4,3415.0,146.32,146.44,146.28,146.4,3415.0
2019-11-15 12:40:00,146.38,146.41,146.28,146.31,3573.0,146.38,146.41,146.28,146.31,3573.0
2019-11-15 12:45:00,146.29,146.3,146.1,146.1,6257.0,146.29,146.3,146.1,146.1,6257.0
2019-11-15 12:50:00,146.1,146.11,146.01,146.07,2739.0,146.1,146.11,146.01,146.07,2739.0
2019-11-15 12:55:00,146.08,146.08,146.02,146.04,1900.0,146.08,146.08,146.02,146.04,1900.0
2019-11-15 13:00:00,146.06,146.16,146.02,146.15,3528.0,146.06,146.16,146.02,146.15,3528.0
2019-11-15 13:05:00,146.17,146.24,146.13,146.21,4464.0,146.17,146.24,146.13,146.21,4464.0
2019-11-15 13:10:00,146.17,146.23,146.17,146.22,2300.0,146.17,146.23,146.17,146.22,2300.0
2019-11-15 13:15:00,146.22,146.26,146.2,146.25,7862.0,146.22,146.26,146.2,146.25,7862.0
2019-11-15 13:20:00,146.24,146.41,146.23,146.28,12002.0,146.24,146.41,146.23,146.28,12002.0
2019-11-15 13:25:00,146.29,146.29,146.18,146.18,1900.0,146.29,146.29,146.18,146.18,1900.0
2019-11-15 13:30:00,146.19,146.21,146.13,146.15,2712.0,146.19,146.21,146.13,146.15,2712.0
2019-11-15 13:35:00,146.14,146.14,146.02,146.04,3397.0,146.14,146.14,146.02,146.04,3397.0
2019-11-15 13:40:00,146.05,146.07,145.85,145.85,3289.0,146.05,146.07,145.85,145.85,3289.0
2019-11-15 13:45:00,145.83,145.85,145.71,145.78,3028.0,145.83,145.85,145.71,145.78,3028.0
2019-11-15 13:50:00,145.75,145.76,145.64,145.71,5231.0,145.75,145.76,145.64,145.71,5231.0
2019-11-15 13:55:00,145.71,145.77,145.68,145.75,3647.0,145.71,145.77,145.68,145.75,3647.0
2019-11-15 14:00:00,145.74,145.74,145.65,145.72,4204.0,145.74,145.74,145.65,145.72,4204.0
2019-11-15 14:05:00,145.74,145.85,145.73,145.83,4299.0,145.74,145.85,145.73,145.83,4299.0
2019-11-15 14:10:00,145.86,146.07,145.84,146.06,6342.0,145.86,146.07,145.84,146.06,6342.0
2019-11-15 14:15:00,146.04,146.07,146.02,146.02,5027.0,146.04,146.07,146.02,146.02,5027.0
2019-11-15 14:20:00,146.03,146.27,146.02,146.21,7034.0,146.03,146.27,146.02,146.21,7034.0
2019-11-15 14:25:00,146.2,146.29,146.17,146.21,4455.0,146.2,146.29,146.17,146.21,4455.0
2019-11-15 14:30:00,146.21,146.21,146.12,146.14,6169.0,146.21,146.21,146.12,146.14,6169.0
2019-11-15 14:35:00,146.15,146.2,146.0,146.18,15876.0,146.15,146.2,146.0,146.18,15876.0
2019-11-15 14:40:00,146.2,146.32,146.2,146.28,4577.0,146.2,146.32,146.2,146.28,4577.0
2019-11-15 14:45:00,146.27,146.27,146.2,146.2,2541.0,146.27,146.27,146.2,146.2,2541.0
2019-11-15 14:50:00,146.19,146.2,146.13,146.19,5724.0,146.19,146.2,146.13,146.19,5724.0
2019-11-15 14:55:00,146.17,146.32,146.15,146.31,7790.0,146.17,146.32,146.15,146.31,7790.0
2019-11-15 15:00:00,146.3,146.46,146.28,146.46,5005.0,146.3,146.46,146.28,146.46,5005.0
2019-11-15 15:05:00,146.45,146.53,146.4,146.47,11121.0,146.45,146.53,146.4,146.47,11121.0
2019-11-15 15:10:00,146.46,146.55,146.46,146.48,12934.0,146.46,146.55,146.46,146.48,12934.0
2019-11-15 15:15:00,146.49,146.57,146.39,146.57,10005.0,146.49,146.57,146.39,146.57,10005.0
2019-11-15 15:20:00,146.59,146.6,146.37,146.43,9161.0,146.59,146.6,146.37,146.43,9161.0
2019-11-15 15:25:00,146.42,146.42,146.34,146.34,7056.0,146.42,146.42,146.34,146.34,7056.0
2019-11-15 15:30:00,146.35,146.35,146.17,146.2,13512.0,146.35,146.35,146.17,146.2,13512.0
2019-11-15 15:35:00,146.19,146.27,146.13,146.23,14393.0,146.19,146.27,146.13,146.23,14393.0
2019-11-15 15:40:00,146.23,146.26,146.19,146.24,12431.0,146.23,146.26,146.19,146.24,12431.0
2019-11-15 15:45:00,146.25,146.37,146.21,146.37,16251.0,146.25,146.37,146.21,146.37,16251.0
2019-11-15 15:50:00,146.36,146.45,146.29,146.32,28795.0,146.36,146.45,146.29,146.32,28795.0
2019-11-15 15:55:00,146.33,146.51,146.32,146.5,49944.0,146.33,146.51,146.32,146.5,49944.0
2019-11-18 09:30:00,146.24,146.24,144.9,144.99,16655.0,146.24,146.24,144.9,144.99,16655.0
2019-11-18 09:35:00,144.9,144.9,143.71,143.77,28774.0,144.9,144.9,143.71,143.77,28774.0
2019-11-18 09:40:00,143.97,144.0,142.3,143.0,27264.0,143.97,144.0,142.3,143.0,27264.0
2019-11-18 09:45:00,142.75,143.46,142.64,143.17,17816.0,142.75,143.46,142.64,143.17,17816.0
2019-11-18 09:50:00,142.95,144.36,142.89,143.82,7584.0,142.95,144.36,142.89,143.82,7584.0
2019-11-18 09:55:00,143.68,144.02,143.68,143.84,17725.0,143.68,144.02,143.68,143.84,17725.0
2019-11-18 10:00:00,143.97,144.12,143.88,144.04,10832.0,143.97,144.12,143.88,144.04,10832.0
2019-11-18 10:05:00,144.12,144.16,143.47,143.48,9987.0,144.12,144.16,143.47,143.48,9987.0
2019-11-18 10:10:00,143.48,143.86,143.39,143.86,14528.0,143.48,143.86,143.39,143.86,14528.0
2019-11-18 10:15:00,143.86,143.91,143.62,143.66,16584.0,143.86,143.91,143.62,143.66,16584.0
2019-11-18 10:20:00,143.61,143.89,143.61,143.69,22811.0,143.61,143.89,143.61,143.69,22811.0
2019-11-18 10:25:00,143.63,143.63,143.36,143.36,20025.0,143.63,143.63,143.36,143.36,20025.0
2019-11-18 10:30:00,143.36,143.41,142.99,143.04,16579.0,143.36,143.41,142.99,143.04,16579.0
2019-11-18 10:35:00,142.99,143.26,142.96,143.26,8361.0,142.99,143.26,142.96,143.26,8361.0
2019-11-18 10:40:00,143.21,143.39,143.13,143.39,44157.0,143.21,143.39,143.13,143.39,44157.0
2019-11-18 10:45:00,143.33,144.01,143.33,143.74,6574.0,143.33,144.01,143.33,143.74,6574.0
2019-11-18 10:50:00,143.77,143.94,143.77,143.93,16072.0,143.77,143.94,143.77,143.93,16072.0
2019-11-18 10:55:00,143.94,143.94,143.78,143.83,10321.0,143.94,143.94,143.78,143.83,10321.0
2019-11-18 11:00:00,143.84,143.85,143.62,143.62,7547.0,143.84,143.85,143.62,143.62,7547.0
2019-11-18 11:05:00,143.59,143.59,143.13,143.13,10061.0,143.59,143.59,143.13,143.13,10061.0
2019-11-18 11:10:00,143.17,143.38,143.01,143.23,12539.0,143.17,143.38,143.01,143.23,12539.0
2019-11-18 11:15:00,143.23,143.42,143.2,143.27,11228.0,143.23,143.42,143.2,143.27,11228.0
2019-11-18 11:20:00,143.29,143.57,143.2,143.48,17280.0,143.29,143.57,143.2,143.48,17280.0
2019-11-18 11:25:00,143.49,143.64,143.4,143.41,4368.0,143.49,143.64,143.4,143.41,4368.0
2019-11-18 11:30:00,143.42,143.44,143.22,143.28,8155.0,143.42,143.44,143.22,143.28,8155.0
2019-11-18 11:35:00,143.28,143.71,143.27,143.46,32612.0,143.28,143.71,143.27,143.46,32612.0
2019-11-18 11:40:00,143.4,143.61,143.39,143.39,6736.0,143.4,143.61,143.39,143.39,6736.0
2019-11-18 11:45:00,143.41,143.43,143.21,143.38,4237.0,143.41,143.43,143.21,143.38,4237.0
2019-11-18 11:50:00,143.36,143.36,143.17,143.17,9136.0,143.36,143.36,143.17,143.17,9136.0
2019-11-18 11:55:00,143.18,143.3,143.17,143.28,13023.0,143.18,143.3,143.17,143.28,13023.0
2019-11-18 12:00:00,143.29,143.3,143.17,143.29,13502.0,143.29,143.3,143.17,143.29,13502.0
2019-11-18 12:05:00,143.29,143.45,143.28,143.45,34841.0,143.29,143.45,143.28,143.45,34841.0
2019-11-18 12:10:00,143.41,143.54,143.19,143.53,14393.0,143.41,143.54,143.19,143.53,14393.0
2019-11-18 12:15:00,143.54,143.54,143.19,143.27,8543.0,143.54,143.54,143.19,143.27,8543.0
2019-11-18 12:20:00,143.3,143.33,143.1,143.17,4324.0,143.3,143.33,143.1,143.17,4324.0
2019-11-18 12:25:00,143.16,143.33,143.16,143.25,4453.0,143.16,143.33,143.16,143.25,4453.0
2019-11-18 12:30:00,143.23,143.28,143.13,143.25,4162.0,143.23,143.28,143.13,143.25,4162.0
2019-11-18 12:35:00,143.23,143.25,143.15,143.2,6352.0,143.23,143.25,143.15,143.2,6352.0
2019-11-18 12:40:00,143.26,143.3,143.1,143.2,3487.0,143.26,143.3,143.1,143.2,3487.0
2019-11-18 12:45:00,143.18,143.2,142.87,142.87,3767.0,143.18,143.2,142.87,142.87,3767.0
2019-11-18 12:50:00,142.9,142.96,142.88,142.9,5676.0,142.9,142.96,142.88,142.9,5676.0
2019-11-18 12:55:00,142.88,142.91,142.84,142.84,1457.0,142.88,142.91,142.84,142.84,1457.0
2019-11-18 13:00:00,142.82,142.91,142.72,142.82,5621.0,142.82,142.91,142.72,142.82,5621.0
2019-11-18 13:05:00,142.81,142.89,142.79,142.85,10757.0,142.81,142.89,142.79,142.85,10757.0
2019-11-18 13:10:00,142.88,142.89,142.82,142.84,5475.0,142.88,142.89,142.82,142.84,5475.0
2019-11-18 13:15:00,142.82,142.89,142.8,142.85,4200.0,142.82,142.89,142.8,142.85,4200.0
2019-11-18 13:20:00,142.86,142.91,142.83,142.88,4910.0,142.86,142.91,142.83,142.88,4910.0
2019-11-18 13:25:00,142.87,142.87,142.76,142.76,6801.0,142.87,142.87,142.76,142.76,6801.0
2019-11-18 13:30:00,142.74,142.79,142.7,142.75,7463.0,142.74,142.79,142.7,142.75,7463.0
2019-11-18 13:35:00,142.74,142.77,142.67,142.68,7553.0,142.74,142.77,142.67,142.68,7553.0
2019-11-18 13:40:00,142.67,142.74,142.59,142.66,6067.0,142.67,142.74,142.59,142.66,6067.0
2019-11-18 13:45:00,142.67,142.82,142.62,142.81,18275.0,142.67,142.82,142.62,142.81,18275.0
2019-11-18 13:50:00,142.8,142.82,142.75,142.75,8751.0,142.8,142.82,142.75,142.75,8751.0
2019-11-18 13:55:00,142.74,143.08,142.73,143.06,6508.0,142.74,143.08,142.73,143.06,6508.0
2019-11-18 14:00:00,143.06,143.06,142.83,142.83,5134.0,143.06,143.06,142.83,142.83,5134.0
2019-11-18 14:05:00,142.84,142.87,142.78,142.78,8452.0,142.84,142.87,142.78,142.78,8452.0
2019-11-18 14:10:00,142.8,142.84,142.7,142.7,5573.0,142.8,142.84,142.7,142.7,5573.0
2019-11-18 14:15:00,142.73,142.87,142.54,142.59,11092.0,142.73,142.87,142.54,142.59,11092.0
2019-11-18 14:20:00,142.59,142.82,142.58,142.77,5251.0,142.59,142.82,142.58,142.77,5251.0
2019-11-18 14:25:00,142.76,142.76,142.46,142.52,6010.0,142.76,142.76,142.46,142.52,6010.0
2019-11-18 14:30:00,142.53,142.55,142.33,142.34,4966.0,142.53,142.55,142.33,142.34,4966.0
2019-11-18 14:35:00,142.38,142.49,142.3,142.3,14647.0,142.38,142.49,142.3,142.3,14647.0
2019-11-18 14:40:00,142.31,142.31,142.24,142.3,3932.0,142.31,142.31,142.24,142.3,3932.0
2019-11-18 14:45:00,142.3,142.3,142.17,142.18,5011.0,142.3,142.3,142.17,142.18,5011.0
2019-11-18 14:50:00,142.17,142.2,142.12,142.17,7692.0,142.17,142.2,142.12,142.17,7692.0
2019-11-18 14:55:00,142.16,142.19,142.12,142.16,5770.0,142.16,142.19,142.12,142.16,5770.0
2019-11-18 15:00:00,142.18,142.3,142.18,142.29,7115.0,142.18,142.3,142.18,142.29,7115.0
2019-11-18 15:05:00,142.26,142.31,142.23,142.26,5681.0,142.26,142.31,142.23,142.26,5681.0
2019-11-18 15:10:00,142.26,142.29,142.23,142.25,4480.0,142.26,142.29,142.23,142.25,4480.0
2019-11-18 15:15:00,142.24,142.27,142.21,142.22,7274.0,142.24,142.27,142.21,142.22,7274.0
2019-11-18 15:20:00,142.22,142.24,142.06,142.07,8104.0,142.22,142.24,142.06,142.07,8104.0
2019-11-18 15:25:00,142.07,142.2,142.07,142.19,15499.0,142.07,142.2,142.07,142.19,15499.0
2019-11-18 15:30:00,142.17,142.19,142.14,142.16,10898.0,142.17,142.19,142.14,142.16,10898.0
2019-11-18 15:35:00,142.17,142.17,142.1,142.12,19518.0,142.17,142.17,142.1,142.12,19518.0
2019-11-18 15:40:00,142.12,142.13,142.03,142.03,20473.0,142.12,142.13,142.03,142.03,20473.0
2019-11-18 15:45:00,142.06,142.1,141.98,141.98,28788.0,142.06,142.1,141.98,141.98,28788.0
2019-11-18 15:50:00,141.98,141.99,141.7,141.85,47276.0,141.98,141.99,141.7,141.85,47276.0
2019-11-18 15:55:00,141.86,142.21,141.86,142.12,103421.0,141.86,142.21,141.86,142.12,103421.0
2019-11-19 09:30:00,142.32,143.04,142.13,142.83,32375.0,142.32,143.04,142.13,142.83,32375.0
2019-11-19 09:35:00,142.7,142.7,142.0,142.54,3144.0,142.7,142.7,142.0,142.54,3144.0
2019-11-19 09:40:00,142.64,142.77,142.44,142.77,3861.0,142.64,142.77,142.44,142.77,3861.0
2019-11-19 09:45:00,142.83,142.83,142.57,142.77,3654.0,142.83,142.83,142.57,142.77,3654.0
2019-11-19 09:50:00,142.93,143.15,142.84,142.9,5709.0,142.93,143.15,142.84,142.9,5709.0
2019-11-19 09:55:00,142.99,143.17,142.64,142.8,6217.0,142.99,143.17,142.64,142.8,6217.0
2019-11-19 10:00:00,142.8,143.11,142.8,143.07,4216.0,142.8,143.11,142.8,143.07,4216.0
2019-11-19 10:05:00,143.12,143.16,142.86,142.86,7290.0,143.12,143.16,142.86,142.86,7290.0
2019-11-19 10:10:00,142.78,142.85,142.72,142.72,3574.0,142.78,142.85,142.72,142.72,3574.0
2019-11-19 10:15:00,142.75,142.78,142.62,142.7,4664.0,142.75,142.78,142.62,142.7,4664.0
2019-11-19 10:20:00,142.72,142.83,142.7,142.78,5353.0,142.72,142.83,142.7,142.78,5353.0
2019-11-19 10:25:00,142.76,143.31,142.75,143.31,3228.0,142.76,143.31,142.75,143.31,3228.0
2019-11-19 10:30:00,143.33,143.44,143.08,143.32,6853.0,143.33,143.44,143.08,143.32,6853.0
2019-11-19 10:35:00,143.28,143.53,143.25,143.53,2279.0,143.28,143.53,143.25,143.53,2279.0
2019-11-19 10:40:00,143.54,143.75,143.52,143.53,2639.0,143.54,143.75,143.52,143.53,2639.0
2019-11-19 10:45:00,143.49,143.58,143.15,143.15,2696.0,143.49,143.58,143.15,143.15,2696.0
2019-11-19 10:50:00,143.17,143.36,142.95,143.08,3254.0,143.17,143.36,142.95,143.08,3254.0
2019-11-19 10:55:00,143.17,143.21,143.07,143.09,6702.0,143.17,143.21,143.07,143.09,6702.0
2019-11-19 11:00:00,143.13,143.32,143.06,143.21,2500.0,143.13,143.32,143.06,143.21,2500.0
2019-11-19 11:05:00,143.17,143.18,143.07,143.09,4684.0,143.17,143.18,143.07,143.09,4684.0
2019-11-19 11:10:00,143.11,143.27,143.06,143.27,2630.0,143.11,143.27,143.06,143.27,2630.0
2019-11-19 11:15:00,143.25,143.27,143.12,143.13,3508.0,143.25,143.27,143.12,143.13,3508.0
2019-11-19 11:20:00,143.13,143.14,143.03,143.07,2702.0,143.13,143.14,143.03,143.07,2702.0
2019-11-19 11:25:00,143.09,143.34,143.09,143.29,3000.0,143.09,143.34,143.09,143.29,3000.0
2019-11-19 11:30:00,143.25,143.51,143.24,143.47,1801.0,143.25,143.51,143.24,143.47,1801.0
2019-11-19 11:35:00,143.47,143.54,143.26,143.42,5688.0,143.47,143.54,143.26,143.42,5688.0
2019-11-19 11:40:00,143.37,143.37,143.21,143.21,7300.0,143.37,143.37,143.21,143.21,7300.0
2019-11-19 11:45:00,143.22,143.39,143.17,143.38,1350.0,143.22,143.39,143.17,143.38,1350.0
2019-11-19 11:50:00,143.34,143.35,143.14,143.26,2000.0,143.34,143.35,143.14,143.26,2000.0
2019-11-19 11:55:00,143.29,143.3,143.15,143.19,3235.0,143.29,143.3,143.15,143.19,3235.0
2019-11-19 12:00:00,143.25,143.25,143.1,143.1,6503.0,143.25,143.25,143.1,143.1,6503.0
2019-11-19 12:05:00,143.04,143.15,142.92,143.15,2913.0,143.04,143.15,142.92,143.15,2913.0
2019-11-19 12:10:00,143.09,143.14,142.98,142.98,2100.0,143.09,143.14,142.98,142.98,2100.0
2019-11-19 12:15:00,143.01,143.05,142.93,143.05,800.0,143.01,143.05,142.93,143.05,800.0
2019-11-19 12:20:00,143.05,143.05,142.97,143.02,3828.0,143.05,143.05,142.97,143.02,3828.0
2019-11-19 12:25:00,143.04,143.06,142.94,143.04,3200.0,143.04,143.06,142.94,143.04,3200.0
2019-11-19 12:30:00,143.02,143.1,142.99,143.07,1623.0,143.02,143.1,142.99,143.07,1623.0
2019-11-19 12:35:00,143.05,143.17,143.05,143.13,2200.0,143.05,143.17,143.05,143.13,2200.0
2019-11-19 12:40:00,143.12,143.13,142.88,142.88,3352.0,143.12,143.13,142.88,142.88,3352.0
2019-11-19 12:45:00,142.89,143.08,142.89,143.03,2225.0,142.89,143.08,142.89,143.03,2225.0
2019-11-19 12:50:00,143.02,143.02,142.95,142.95,2100.0,143.02,143.02,142.95,142.95,2100.0
2019-11-19 12:55:00,142.97,142.98,142.87,142.89,2771.0,142.97,142.98,142.87,142.89,2771.0
2019-11-19 13:00:00,142.86,142.86,142.73,142.77,1696.0,142.86,142.86,142.73,142.77,1696.0
2019-11-19 13:05:00,142.77,142.94,142.73,142.93,2228.0,142.77,142.94,142.73,142.93,2228.0
2019-11-19 13:10:00,142.92,143.09,142.91,143.09,3842.0,142.92,143.09,142.91,143.09,3842.0
2019-11-19 13:15:00,143.05,143.12,143.02,143.06,5113.0,143.05,143.12,143.02,143.06,5113.0
2019-11-19 13:20:00,143.07,143.09,143.01,143.01,3116.0,143.07,143.09,143.01,143.01,3116.0
2019-11-19 13:25:00,143.04,143.08,143.03,143.04,1400.0,143.04,143.08,143.03,143.04,1400.0
2019-11-19 13:30:00,143.09,143.16,143.05,143.05,3138.0,143.09,143.16,143.05,143.05,3138.0
2019-11-19 13:35:00,143.04,143.04,142.93,142.94,4525.0,143.04,143.04,142.93,142.94,4525.0
2019-11-19 13:40:00,142.94,142.97,142.9,142.92,2687.0,142.94,142.97,142.9,142.92,2687.0
2019-11-19 13:45:00,142.94,142.95,142.83,142.84,1800.0,142.94,142.95,142.83,142.84,1800.0
2019-11-19 13:50:00,142.86,142.86,142.68,142.82,3983.0,142.86,142.86,142.68,142.82,3983.0
2019-11-19 13:55:00,142.79,142.79,142.61,142.63,3204.0,142.79,142.79,142.61,142.63,3204.0
2019-11-19 14:00:00,142.63,142.71,142.6,142.7,3218.0,142.63,142.71,142.6,142.7,3218.0
2019-11-19 14:05:00,142.69,142.85,142.69,142.77,3712.0,142.69,142.85,142.69,142.77,3712.0
2019-11-19 14:10:00,142.77,142.77,142.65,142.72,5069.0,142.77,142.77,142.65,142.72,5069.0
2019-11-19 14:15:00,142.72,142.75,142.69,142.71,1700.0,142.72,142.75,142.69,142.71,1700.0
2019-11-19 14:20:00,142.72,142.78,142.72,142.77,5449.0,142.72,142.78,142.72,142.77,5449.0
2019-11-19 14:25:00,142.78,142.85,142.78,142.83,3208.0,142.78,142.85,142.78,142.83,3208.0
2019-11-19 14:30:00,142.81,142.83,142.76,142.77,3875.0,142.81,142.83,142.76,142.77,3875.0
2019-11-19 14:35:00,142.79,142.84,142.77,142.8,11448.0,142.79,142.84,142.77,142.8,11448.0
2019-11-19 14:40:00,142.8,142.83,142.7,142.82,6252.0,142.8,142.83,142.7,142.82,6252.0
2019-11-19 14:45:00,142.84,143.23,142.84,143.17,42806.0,142.84,143.23,142.84,143.17,42806.0
2019-11-19 14:50:00,143.16,143.17,143.05,143.08,3800.0,143.16,143.17,143.05,143.08,3800.0
2019-11-19 14:55:00,143.06,143.26,143.03,143.21,4700.0,143.06,143.26,143.03,143.21,4700.0
2019-11-19 15:00:00,143.19,143.23,143.13,143.22,5251.0,143.19,143.23,143.13,143.22,5251.0
2019-11-19 15:05:00,143.25,143.41,143.24,143.38,4931.0,143.25,143.41,143.24,143.38,4931.0
2019-11-19 15:10:00,143.4,143.52,143.4,143.52,5114.0,143.4,143.52,143.4,143.52,5114.0
2019-11-19 15:15:00,143.52,143.52,143.36,143.36,3206.0,143.52,143.52,143.36,143.36,3206.0
2019-11-19 15:20:00,143.36,143.41,143.33,143.36,5866.0,143.36,143.41,143.33,143.36,5866.0
2019-11-19 15:25:00,143.38,143.38,143.06,143.12,16467.0,143.38,143.38,143.06,143.12,16467.0
2019-11-19 15:30:00,143.12,143.44,143.12,143.36,14504.0,143.12,143.44,143.12,143.36,14504.0
2019-11-19 15:35:00,143.34,143.35,143.15,143.21,10740.0,143.34,143.35,143.15,143.21,10740.0
2019-11-19 15:40:00,143.24,143.3,143.21,143.26,6475.0,143.24,143.3,143.21,143.26,6475.0
2019-11-19 15:45:00,143.27,143.28,143.2,143.26,10560.0,143.27,143.28,143.2,143.26,10560.0
2019-11-19 15:50:00,143.25,143.25,143.04,143.04,22177.0,143.25,143.25,143.04,143.04,22177.0
2019-11-19 15:55:00,143.03,143.03,142.83,142.86,65013.0,143.03,143.03,142.83,142.86,65013.0
2019-11-20 09:30:00,142.41,143.36,142.16,143.1,18128.0,142.41,143.36,142.16,143.1,18128.0
2019-11-20 09:35:00,143.0,143.1,142.79,142.97,4669.0,143.0,143.1,142.79,142.97,4669.0
2019-11-20 09:40:00,142.97,142.97,142.55,142.64,5568.0,142.97,142.97,142.55,142.64,5568.0
2019-11-20 09:45:00,142.61,142.77,142.59,142.61,6948.0,142.61,142.77,142.59,142.61,6948.0
2019-11-20 09:50:00,142.48,142.64,142.36,142.53,2512.0,142.48,142.64,142.36,142.53,2512.0
2019-11-20 09:55:00,142.52,142.86,142.46,142.61,16972.0,142.52,142.86,142.46,142.61,16972.0
2019-11-20 10:00:00,142.61,142.86,142.56,142.78,4827.0,142.61,142.86,142.56,142.78,4827.0
2019-11-20 10:05:00,142.76,142.88,142.64,142.81,5896.0,142.76,142.88,142.64,142.81,5896.0
2019-11-20 10:10:00,142.8,143.23,142.79,143.21,70784.0,142.8,143.23,142.79,143.21,70784.0
2019-11-20 10:15:00,143.16,143.45,143.11,143.23,4527.0,143.16,143.45,143.11,143.23,4527.0
2019-11-20 10:20:00,143.23,143.32,142.91,142.94,5421.0,143.23,143.32,142.91,142.94,5421.0
2019-11-20 10:25:00,143.0,143.31,142.79,143.31,8789.0,143.0,143.31,142.79,143.31,8789.0
2019-11-20 10:30:00,143.09,143.11,142.92,143.01,12451.0,143.09,143.11,142.92,143.01,12451.0
2019-11-20 10:35:00,143.02,143.13,142.98,143.04,6589.0,143.02,143.13,142.98,143.04,6589.0
2019-11-20 10:40:00,143.01,143.04,142.94,142.98,2800.0,143.01,143.04,142.94,142.98,2800.0
2019-11-20 10:45:00,143.0,143.03,142.82,142.91,9953.0,143.0,143.03,142.82,142.91,9953.0
2019-11-20 10:50:00,142.92,142.94,142.57,142.62,9525.0,142.92,142.94,142.57,142.62,9525.0
2019-11-20 10:55:00,142.6,142.81,142.55,142.61,6265.0,142.6,142.81,142.55,142.61,6265.0
2019-11-20 11:00:00,142.65,142.76,142.58,142.76,2403.0,142.65,142.76,142.58,142.76,2403.0
2019-11-20 11:05:00,142.72,142.89,142.6,142.85,6697.0,142.72,142.89,142.6,142.85,6697.0
2019-11-20 11:10:00,142.82,142.82,142.68,142.79,3100.0,142.82,142.82,142.68,142.79,3100.0
2019-11-20 11:15:00,142.82,142.91,142.78,142.83,3817.0,142.82,142.91,142.78,142.83,3817.0
2019-11-20 11:20:00,142.8,143.15,142.8,143.15,3400.0,142.8,143.15,142.8,143.15,3400.0
2019-11-20 11:25:00,143.14,143.21,143.09,143.12,2900.0,143.14,143.21,143.09,143.12,2900.0
2019-11-20 11:30:00,143.11,143.11,142.99,143.06,1100.0,143.11,143.11,142.99,143.06,1100.0
2019-11-20 11:35:00,143.08,143.19,143.04,143.19,1600.0,143.08,143.19,143.04,143.19,1600.0
2019-11-20 11:40:00,143.22,143.29,143.11,143.29,1600.0,143.22,143.29,143.11,143.29,1600.0
2019-11-20 11:45:00,143.3,143.43,143.26,143.4,3200.0,143.3,143.43,143.26,143.4,3200.0
2019-11-20 11:50:00,143.42,143.51,143.41,143.48,3814.0,143.42,143.51,143.41,143.48,3814.0
2019-11-20 11:55:00,143.37,143.55,143.36,143.41,2852.0,143.37,143.55,143.36,143.41,2852.0
2019-11-20 12:00:00,143.37,143.37,143.15,143.26,3591.0,143.37,143.37,143.15,143.26,3591.0
2019-11-20 12:05:00,143.22,143.31,143.17,143.25,2880.0,143.22,143.31,143.17,143.25,2880.0
2019-11-20 12:10:00,143.21,143.24,143.08,143.09,5932.0,143.21,143.24,143.08,143.09,5932.0
2019-11-20 12:15:00,143.06,143.06,142.86,142.95,2488.0,143.06,143.06,142.86,142.95,2488.0
2019-11-20 12:20:00,142.98,142.98,142.92,142.93,400.0,142.98,142.98,142.92,142.93,400.0
2019-11-20 12:25:00,142.93,143.13,142.93,143.07,2706.0,142.93,143.13,142.93,143.07,2706.0
2019-11-20 12:30:00,143.09,143.11,142.84,142.99,5672.0,143.09,143.11,142.84,142.99,5672.0
2019-11-20 12:35:00,143.02,143.39,143.01,143.21,15697.0,143.02,143.39,143.01,143.21,15697.0
2019-11-20 12:40:00,143.24,143.39,143.23,143.39,2343.0,143.24,143.39,143.23,143.39,2343.0
2019-11-20 12:45:00,143.32,143.36,143.3,143.3,1500.0,143.32,143.36,143.3,143.3,1500.0
2019-11-20 12:50:00,143.25,143.25,143.04,143.08,2906.0,143.25,143.25,143.04,143.08,2906.0
2019-11-20 12:55:00,143.04,143.04,142.21,142.45,7246.0,143.04,143.04,142.21,142.45,7246.0
2019-11-20 13:00:00,142.46,142.62,142.42,142.53,9444.0,142.46,142.62,142.42,142.53,9444.0
2019-11-20 13:05:00,142.49,142.49,142.29,142.29,1404.0,142.49,142.49,142.29,142.29,1404.0
2019-11-20 13:10:00,142.27,142.27,142.02,142.03,2917.0,142.27,142.27,142.02,142.03,2917.0
2019-11-20 13:15:00,142.01,142.05,141.87,142.01,4579.0,142.01,142.05,141.87,142.01,4579.0
2019-11-20 13:20:00,142.01,142.31,141.98,142.29,28435.0,142.01,142.31,141.98,142.29,28435.0
2019-11-20 13:25:00,142.21,142.36,141.95,142.02,15671.0,142.21,142.36,141.95,142.02,15671.0
2019-11-20 13:30:00,141.88,141.99,141.78,141.92,33314.0,141.88,141.99,141.78,141.92,33314.0
2019-11-20 13:35:00,141.91,142.09,141.91,142.02,10272.0,141.91,142.09,141.91,142.02,10272.0
2019-11-20 13:40:00,141.98,142.04,141.85,141.85,15110.0,141.98,142.04,141.85,141.85,15110.0
2019-11-20 13:45:00,141.9,141.95,141.84,141.95,6867.0,141.9,141.95,141.84,141.95,6867.0
2019-11-20 13:50:00,141.89,142.2,141.86,142.06,17637.0,141.89,142.2,141.86,142.06,17637.0
2019-11-20 13:55:00,142.08,142.2,142.0,142.07,9208.0,142.08,142.2,142.0,142.07,9208.0
2019-11-20 14:00:00,142.07,142.1,141.93,141.98,11287.0,142.07,142.1,141.93,141.98,11287.0
2019-11-20 14:05:00,142.02,142.05,141.88,141.92,3900.0,142.02,142.05,141.88,141.92,3900.0
2019-11-20 14:10:00,141.88,142.01,141.88,141.9,9421.0,141.88,142.01,141.88,141.9,9421.0
2019-11-20 14:15:00,141.91,141.98,141.84,141.92,19322.0,141.91,141.98,141.84,141.92,19322.0
2019-11-20 14:20:00,141.93,142.16,141.92,142.16,15977.0,141.93,142.16,141.92,142.16,15977.0
2019-11-20 14:25:00,142.16,142.34,142.16,142.29,11464.0,142.16,142.34,142.16,142.29,11464.0
2019-11-20 14:30:00,142.32,142.44,142.29,142.44,10402.0,142.32,142.44,142.29,142.44,10402.0
2019-11-20 14:35:00,142.44,142.5,142.43,142.43,8067.0,142.44,142.5,142.43,142.43,8067.0
2019-11-20 14:40:00,142.47,142.51,142.4,142.45,6793.0,142.47,142.51,142.4,142.45,6793.0
2019-11-20 14:45:00,142.48,142.55,142.34,142.39,11470.0,142.48,142.55,142.34,142.39,11470.0
2019-11-20 14:50:00,142.35,142.64,142.35,142.44,7304.0,142.35,142.64,142.35,142.44,7304.0
2019-11-20 14:55:00,142.46,142.48,142.38,142.4,6596.0,142.46,142.48,142.38,142.4,6596.0
2019-11-20 15:00:00,142.39,142.43,142.31,142.36,7226.0,142.39,142.43,142.31,142.36,7226.0
2019-11-20 15:05:00,142.34,142.48,142.34,142.44,5365.0,142.34,142.48,142.34,142.44,5365.0
2019-11-20 15:10:00,142.44,142.54,142.44,142.53,6526.0,142.44,142.54,142.44,142.53,6526.0
2019-11-20 15:15:00,142.5,142.53,142.39,142.39,12113.0,142.5,142.53,142.39,142.39,12113.0
2019-11-20 15:20:00,142.38,142.41,142.07,142.14,24477.0,142.38,142.41,142.07,142.14,24477.0
2019-11-20 15:25:00,142.13,142.21,142.11,142.11,7724.0,142.13,142.21,142.11,142.11,7724.0
2019-11-20 15:30:00,142.13,142.3,141.9,142.18,25874.0,142.13,142.3,141.9,142.18,25874.0
2019-11-20 15:35:00,142.18,142.33,142.18,142.29,11847.0,142.18,142.33,142.18,142.29,11847.0
2019-11-20 15:40:00,142.31,142.44,142.3,142.38,12372.0,142.31,142.44,142.3,142.38,12372.0
2019-11-20 15:45:00,142.37,142.38,142.14,142.15,21385.0,142.37,142.38,142.14,142.15,21385.0
2019-11-20 15:50:00,142.12,142.14,141.95,142.09,39611.0,142.12,142.14,141.95,142.09,39611.0
2019-11-20 15:55:00,142.08,142.33,141.96,142.33,109340.0,142.08,142.33,141.96,142.33,109340.0
2019-11-21 09:30:00,142.51,142.83,141.81,142.27,13931.0,142.51,142.83,141.81,142.27,13931.0
2019-11-21 09:35:00,142.26,142.59,142.11,142.41,3725.0,142.26,142.59,142.11,142.41,3725.0
2019-11-21 09:40:00,142.49,142.61,142.06,142.08,8393.0,142.49,142.61,142.06,142.08,8393.0
2019-11-21 09:45:00,142.13,142.24,142.04,142.1,10629.0,142.13,142.24,142.04,142.1,10629.0
2019-11-21 09:50:00,142.07,142.39,141.93,142.33,13276.0,142.07,142.39,141.93,142.33,13276.0
2019-11-21 09:55:00,142.37,143.0,142.33,142.85,18560.0,142.37,143.0,142.33,142.85,18560.0
2019-11-21 10:00:00,142.84,142.89,142.58,142.84,9291.0,142.84,142.89,142.58,142.84,9291.0
2019-11-21 10:05:00,142.83,142.86,142.71,142.76,4455.0,142.83,142.86,142.71,142.76,4455.0
2019-11-21 10:10:00,142.81,142.87,142.63,142.69,5524.0,142.81,142.87,142.63,142.69,5524.0
2019-11-21 10:15:00,142.55,142.56,142.22,142.36,5598.0,142.55,142.56,142.22,142.36,5598.0
2019-11-21 10:20:00,142.39,142.56,142.35,142.43,6410.0,142.39,142.56,142.35,142.43,6410.0
2019-11-21 10:25:00,142.44,142.63,142.43,142.5,6528.0,142.44,142.63,142.43,142.5,6528.0
2019-11-21 10:30:00,142.5,142.61,142.15,142.31,7190.0,142.5,142.61,142.15,142.31,7190.0
2019-11-21 10:35:00,142.3,142.65,142.3,142.58,4236.0,142.3,142.65,142.3,142.58,4236.0
2019-11-21 10:40:00,142.57,142.7,142.52,142.58,5024.0,142.57,142.7,142.52,142.58,5024.0
2019-11-21 10:45:00,142.6,142.6,142.45,142.45,4810.0,142.6,142.6,142.45,142.45,4810.0
2019-11-21 10:50:00,142.47,142.47,142.12,142.27,5554.0,142.47,142.47,142.12,142.27,5554.0
2019-11-21 10:55:00,142.3,142.37,142.26,142.32,4744.0,142.3,142.37,142.26,142.32,4744.0
2019-11-21 11:00:00,142.35,142.45,142.27,142.41,5295.0,142.35,142.45,142.27,142.41,5295.0
2019-11-21 11:05:00,142.41,142.56,142.41,142.45,5231.0,142.41,142.56,142.41,142.45,5231.0
2019-11-21 11:10:00,142.39,142.59,142.38,142.45,3137.0,142.39,142.59,142.38,142.45,3137.0
2019-11-21 11:15:00,142.47,142.69,142.25,142.63,5851.0,142.47,142.69,142.25,142.63,5851.0
2019-11-21 11:20:00,142.67,142.94,142.67,142.94,4482.0,142.67,142.94,142.67,142.94,4482.0
2019-11-21 11:25:00,142.97,143.06,142.8,142.84,7285.0,142.97,143.06,142.8,142.84,7285.0
2019-11-21 11:30:00,142.86,143.28,142.86,143.17,9242.0,142.86,143.28,142.86,143.17,9242.0
2019-11-21 11:35:00,143.16,143.49,143.11,143.37,9035.0,143.16,143.49,143.11,143.37,9035.0
2019-11-21 11:40:00,143.38,143.73,143.36,143.69,3923.0,143.38,143.73,143.36,143.69,3923.0
2019-11-21 11:45:00,143.81,143.83,143.68,143.76,4420.0,143.81,143.83,143.68,143.76,4420.0
2019-11-21 11:50:00,143.76,143.78,143.58,143.65,4510.0,143.76,143.78,143.58,143.65,4510.0
2019-11-21 11:55:00,143.68,143.95,143.59,143.88,5547.0,143.68,143.95,143.59,143.88,5547.0
2019-11-21 12:00:00,143.91,144.0,143.86,143.98,10000.0,143.91,144.0,143.86,143.98,10000.0
2019-11-21 12:05:00,143.97,144.35,143.96,144.28,7869.0,143.97,144.35,143.96,144.28,7869.0
2019-11-21 12:10:00,144.22,144.36,144.17,144.17,3620.0,144.22,144.36,144.17,144.17,3620.0
2019-11-21 12:15:00,144.23,144.27,144.09,144.09,3655.0,144.23,144.27,144.09,144.09,3655.0
2019-11-21 12:20:00,144.07,144.12,143.89,143.93,23966.0,144.07,144.12,143.89,143.93,23966.0
2019-11-21 12:25:00,143.95,143.95,143.61,143.63,2696.0,143.95,143.95,143.61,143.63,2696.0
2019-11-21 12:30:00,143.63,143.87,143.62,143.87,1916.0,143.63,143.87,143.62,143.87,1916.0
2019-11-21 12:35:00,143.88,143.98,143.85,143.94,1542.0,143.88,143.98,143.85,143.94,1542.0
2019-11-21 12:40:00,143.92,143.92,143.73,143.74,2892.0,143.92,143.92,143.73,143.74,2892.0
2019-11-21 12:45:00,143.76,143.8,143.59,143.66,2732.0,143.76,143.8,143.59,143.66,2732.0
2019-11-21 12:50:00,143.64,143.69,143.45,143.45,2552.0,143.64,143.69,143.45,143.45,2552.0
2019-11-21 12:55:00,143.39,143.44,143.37,143.4,2161.0,143.39,143.44,143.37,143.4,2161.0
2019-11-21 13:00:00,143.42,143.51,143.36,143.39,122419.0,143.42,143.51,143.36,143.39,122419.0
2019-11-21 13:05:00,143.32,143.32,143.14,143.18,2200.0,143.32,143.32,143.14,143.18,2200.0
2019-11-21 13:10:00,143.2,143.4,143.19,143.35,2147.0,143.2,143.4,143.19,143.35,2147.0
2019-11-21 13:15:00,143.35,143.4,143.34,143.39,1412.0,143.35,143.4,143.34,143.39,1412.0
2019-11-21 13:20:00,143.36,143.36,142.96,142.99,3232.0,143.36,143.36,142.96,142.99,3232.0
2019-11-21 13:25:00,143.0,143.23,142.97,143.23,4953.0,143.0,143.23,142.97,143.23,4953.0
2019-11-21 13:30:00,143.21,143.5,143.21,143.47,23334.0,143.21,143.5,143.21,143.47,23334.0
2019-11-21 13:35:00,143.49,143.54,143.33,143.38,6933.0,143.49,143.54,143.33,143.38,6933.0
2019-11-21 13:40:00,143.35,143.35,143.25,143.29,2618.0,143.35,143.35,143.25,143.29,2618.0
2019-11-21 13:45:00,143.3,143.46,143.3,143.44,2200.0,143.3,143.46,143.3,143.44,2200.0
2019-11-21 13:50:00,143.41,143.46,143.33,143.34,2531.0,143.41,143.46,143.33,143.34,2531.0
2019-11-21 13:55:00,143.38,143.38,143.16,143.27,3404.0,143.38,143.38,143.16,143.27,3404.0
2019-11-21 14:00:00,143.28,143.32,143.14,143.19,3281.0,143.28,143.32,143.14,143.19,3281.0
2019-11-21 14:05:00,143.2,143.67,143.14,143.67,6318.0,143.2,143.67,143.14,143.67,6318.0
2019-11-21 14:10:00,143.61,143.73,143.61,143.7,2107.0,143.61,143.73,143.61,143.7,2107.0
2019-11-21 14:15:00,143.7,143.7,143.5,143.53,2598.0,143.7,143.7,143.5,143.53,2598.0
2019-11-21 14:20:00,143.53,143.69,143.51,143.63,3266.0,143.53,143.69,143.51,143.63,3266.0
2019-11-21 14:25:00,143.63,143.66,143.58,143.66,6496.0,143.63,143.66,143.58,143.66,6496.0
2019-11-21 14:30:00,143.67,143.74,143.59,143.67,3812.0,143.67,143.74,143.59,143.67,3812.0
2019-11-21 14:35:00,143.68,143.74,143.62,143.72,2358.0,143.68,143.74,143.62,143.72,2358.0
2019-11-21 14:40:00,143.73,143.91,143.73,143.91,7604.0,143.73,143.91,143.73,143.91,7604.0
2019-11-21 14:45:00,143.9,143.98,143.79,143.87,7442.0,143.9,143.98,143.79,143.87,7442.0
2019-11-21 14:50:00,143.86,143.87,143.77,143.78,7668.0,143.86,143.87,143.77,143.78,7668.0
2019-11-21 14:55:00,143.73,143.74,143.46,143.53,5223.0,143.73,143.74,143.46,143.53,5223.0
2019-11-21 15:00:00,143.6,143.8,143.59,143.75,3653.0,143.6,143.8,143.59,143.75,3653.0
2019-11-21 15:05:00,143.72,143.73,143.58,143.58,3157.0,143.72,143.73,143.58,143.58,3157.0
2019-11-21 15:10:00,143.61,143.65,143.6,143.65,2112.0,143.61,143.65,143.6,143.65,2112.0
2019-11-21 15:15:00,143.63,143.67,143.6,143.66,4171.0,143.63,143.67,143.6,143.66,4171.0
2019-11-21 15:20:00,143.67,143.68,143.55,143.59,3471.0,143.67,143.68,143.55,143.59,3471.0
2019-11-21 15:25:00,143.59,143.63,143.52,143.53,4156.0,143.59,143.63,143.52,143.53,4156.0
2019-11-21 15:30:00,143.53,143.63,143.39,143.42,9783.0,143.53,143.63,143.39,143.42,9783.0
2019-11-21 15:35:00,143.45,143.45,143.33,143.33,7752.0,143.45,143.45,143.33,143.33,7752.0
2019-11-21 15:40:00,143.31,143.48,143.24,143.4,12342.0,143.31,143.48,143.24,143.4,12342.0
2019-11-21 15:45:00,143.4,143.5,143.37,143.46,9369.0,143.4,143.5,143.37,143.46,9369.0
2019-11-21 15:50:00,143.45,143.46,143.22,143.31,14570.0,143.45,143.46,143.22,143.31,14570.0
2019-11-21 15:55:00,143.3,143.53,143.29,143.46,49742.0,143.3,143.53,143.29,143.46,49742.0
2019-11-22 09:30:00,144.1,144.35,143.11,143.56,6962.0,144.1,144.35,143.11,143.56,6962.0
2019-11-22 09:35:00,143.85,144.0,143.59,143.59,2431.0,143.85,144.0,143.59,143.59,2431.0
2019-11-22 09:40:00,143.78,143.88,143.36,143.37,1733.0,143.78,143.88,143.36,143.37,1733.0
2019-11-22 09:45:00,143.4,143.93,143.4,143.92,1883.0,143.4,143.93,143.4,143.92,1883.0
2019-11-22 09:50:00,143.87,144.1,143.58,143.58,9048.0,143.87,144.1,143.58,143.58,9048.0
2019-11-22 09:55:00,143.59,143.94,143.45,143.93,3731.0,143.59,143.94,143.45,143.93,3731.0
2019-11-22 10:00:00,143.9,143.98,143.69,143.76,5482.0,143.9,143.98,143.69,143.76,5482.0
2019-11-22 10:05:00,143.69,143.78,143.66,143.77,2876.0,143.69,143.78,143.66,143.77,2876.0
2019-11-22 10:10:00,143.7,143.85,143.7,143.85,1205.0,143.7,143.85,143.7,143.85,1205.0
2019-11-22 10:15:00,143.81,143.94,143.81,143.91,4500.0,143.81,143.94,143.81,143.91,4500.0
2019-11-22 10:20:00,143.91,143.98,143.82,143.98,5756.0,143.91,143.98,143.82,143.98,5756.0
2019-11-22 10:25:00,144.02,144.05,143.83,143.83,1200.0,144.02,144.05,143.83,143.83,1200.0
2019-11-22 10:30:00,143.75,143.93,143.66,143.66,7885.0,143.75,143.93,143.66,143.66,7885.0
2019-11-22 10:35:00,143.69,143.69,143.6,143.69,3442.0,143.69,143.69,143.6,143.69,3442.0
2019-11-22 10:40:00,143.68,143.83,143.63,143.83,1825.0,143.68,143.83,143.63,143.83,1825.0
2019-11-22 10:45:00,143.83,143.88,143.71,143.88,1600.0,143.83,143.88,143.71,143.88,1600.0
2019-11-22 10:50:00,143.87,144.01,143.73,143.92,11125.0,143.87,144.01,143.73,143.92,11125.0
2019-11-22 10:55:00,143.95,144.0,143.82,143.82,1399.0,143.95,144.0,143.82,143.82,1399.0
2019-11-22 11:00:00,143.82,143.84,143.65,143.71,4672.0,143.82,143.84,143.65,143.71,4672.0
2019-11-22 11:05:00,143.72,143.79,143.68,143.78,4037.0,143.72,143.79,143.68,143.78,4037.0
2019-11-22 11:10:00,143.78,143.98,143.78,143.83,6240.0,143.78,143.98,143.78,143.83,6240.0
2019-11-22 11:15:00,143.88,144.0,143.76,143.88,5692.0,143.88,144.0,143.76,143.88,5692.0
2019-11-22 11:20:00,143.87,143.91,143.83,143.9,2369.0,143.87,143.91,143.83,143.9,2369.0
2019-11-22 11:25:00,143.98,144.07,143.95,143.98,103913.0,143.98,144.07,143.95,143.98,103913.0
2019-11-22 11:30:00,143.98,144.2,143.98,144.15,2538.0,143.98,144.2,143.98,144.15,2538.0
2019-11-22 11:35:00,144.16,144.42,144.16,144.34,1522.0,144.16,144.42,144.16,144.34,1522.0
2019-11-22 11:40:00,144.3,144.51,144.3,144.42,89120.0,144.3,144.51,144.3,144.42,89120.0
2019-11-22 11:45:00,144.41,144.41,144.29,144.36,3611.0,144.41,144.41,144.29,144.36,3611.0
2019-11-22 11:50:00,144.35,144.5,144.33,144.5,2500.0,144.35,144.5,144.33,144.5,2500.0
2019-11-22 11:55:00,144.5,144.69,144.44,144.47,4200.0,144.5,144.69,144.44,144.47,4200.0
2019-11-22 12:00:00,144.44,144.44,143.92,143.93,5140.0,144.44,144.44,143.92,143.93,5140.0
2019-11-22 12:05:00,143.95,144.02,143.83,143.95,32050.0,143.95,144.02,143.83,143.95,32050.0
2019-11-22 12:10:00,143.95,143.95,143.48,143.52,2540.0,143.95,143.95,143.48,143.52,2540.0
2019-11-22 12:15:00,143.47,143.47,143.19,143.19,4134.0,143.47,143.47,143.19,143.19,4134.0
2019-11-22 12:20:00,143.26,143.39,143.15,143.31,3560.0,143.26,143.39,143.15,143.31,3560.0
2019-11-22 12:25:00,143.37,143.44,143.29,143.41,1748.0,143.37,143.44,143.29,143.41,1748.0
2019-11-22 12:30:00,143.43,143.73,143.4,143.58,5148.0,143.43,143.73,143.4,143.58,5148.0
2019-11-22 12:35:00,143.52,143.82,143.52,143.8,6878.0,143.52,143.82,143.52,143.8,6878.0
2019-11-22 12:40:00,143.87,144.04,143.84,143.94,31791.0,143.87,144.04,143.84,143.94,31791.0
2019-11-22 12:45:00,143.93,144.06,143.92,143.98,6083.0,143.93,144.06,143.92,143.98,6083.0
2019-11-22 12:50:00,143.96,144.02,143.95,144.01,4163.0,143.96,144.02,143.95,144.01,4163.0
2019-11-22 12:55:00,144.01,144.05,143.88,143.95,4647.0,144.01,144.05,143.88,143.95,4647.0
2019-11-22 13:00:00,143.93,143.94,143.67,143.67,5701.0,143.93,143.94,143.67,143.67,5701.0
2019-11-22 13:05:00,143.67,143.8,143.44,143.69,4117.0,143.67,143.8,143.44,143.69,4117.0
2019-11-22 13:10:00,143.7,143.73,143.66,143.72,2687.0,143.7,143.73,143.66,143.72,2687.0
2019-11-22 13:15:00,143.69,143.69,143.57,143.57,1623.0,143.69,143.69,143.57,143.57,1623.0
2019-11-22 13:20:00,143.56,143.61,143.54,143.61,1400.0,143.56,143.61,143.54,143.61,1400.0
2019-11-22 13:25:00,143.59,143.62,143.53,143.59,2869.0,143.59,143.62,143.53,143.59,2869.0
2019-11-22 13:30:00,143.59,143.6,143.53,143.55,1956.0,143.59,143.6,143.53,143.55,1956.0
2019-11-22 13:35:00,143.57,143.71,143.57,143.65,2162.0,143.57,143.71,143.57,143.65,2162.0
2019-11-22 13:40:00,143.62,143.65,143.6,143.63,2377.0,143.62,143.65,143.6,143.63,2377.0
2019-11-22 13:45:00,143.67,143.68,143.56,143.65,2533.0,143.67,143.68,143.56,143.65,2533.0
2019-11-22 13:50:00,143.6,143.67,143.6,143.67,2287.0,143.6,143.67,143.6,143.67,2287.0
2019-11-22 13:55:00,143.65,143.8,143.65,143.8,3529.0,143.65,143.8,143.65,143.8,3529.0
2019-11-22 14:00:00,143.79,143.8,143.59,143.59,6104.0,143.79,143.8,143.59,143.59,6104.0
2019-11-22 14:05:00,143.62,143.82,143.62,143.81,2643.0,143.62,143.82,143.62,143.81,2643.0
2019-11-22 14:10:00,143.77,143.77,143.67,143.68,3077.0,143.77,143.77,143.67,143.68,3077.0
2019-11-22 14:15:00,143.65,143.72,143.57,143.6,8534.0,143.65,143.72,143.57,143.6,8534.0
2019-11-22 14:20:00,143.62,143.67,143.57,143.6,5696.0,143.62,143.67,143.57,143.6,5696.0
2019-11-22 14:25:00,143.59,143.59,143.42,143.44,55165.0,143.59,143.59,143.42,143.44,55165.0
2019-11-22 14:30:00,143.46,143.57,143.44,143.54,55735.0,143.46,143.57,143.44,143.54,55735.0
2019-11-22 14:35:00,143.57,143.75,143.53,143.75,5578.0,143.57,143.75,143.53,143.75,5578.0
2019-11-22 14:40:00,143.75,143.76,143.54,143.64,6011.0,143.75,143.76,143.54,143.64,6011.0
2019-11-22 14:45:00,143.64,143.64,143.56,143.6,10940.0,143.64,143.64,143.56,143.6,10940.0
2019-11-22 14:50:00,143.6,143.71,143.54,143.62,9770.0,143.6,143.71,143.54,143.62,9770.0
2019-11-22 14:55:00,143.6,143.68,143.59,143.65,6664.0,143.6,143.68,143.59,143.65,6664.0
2019-11-22 15:00:00,143.63,143.72,143.6,143.72,13600.0,143.63,143.72,143.6,143.72,13600.0
2019-11-22 15:05:00,143.72,143.86,143.72,143.81,11068.0,143.72,143.86,143.72,143.81,11068.0
2019-11-22 15:10:00,143.8,143.87,143.79,143.82,5042.0,143.8,143.87,143.79,143.82,5042.0
2019-11-22 15:15:00,143.84,143.9,143.81,143.89,2901.0,143.84,143.9,143.81,143.89,2901.0
2019-11-22 15:20:00,143.87,143.97,143.72,143.75,8577.0,143.87,143.97,143.72,143.75,8577.0
2019-11-22 15:25:00,143.75,143.82,143.66,143.77,7909.0,143.75,143.82,143.66,143.77,7909.0
2019-11-22 15:30:00,143.77,143.78,143.66,143.67,23340.0,143.77,143.78,143.66,143.67,23340.0
2019-11-22 15:35:00,143.67,143.72,143.63,143.64,7337.0,143.67,143.72,143.63,143.64,7337.0
2019-11-22 15:40:00,143.64,143.71,143.62,143.67,6589.0,143.64,143.71,143.62,143.67,6589.0
2019-11-22 15:45:00,143.68,143.72,143.63,143.63,9967.0,143.68,143.72,143.63,143.63,9967.0
2019-11-22 15:50:00,143.61,143.73,143.54,143.6,23872.0,143.61,143.73,143.54,143.6,23872.0
2019-11-22 15:55:00,143.64,143.73,143.6,143.73,72048.0,143.64,143.73,143.6,143.73,72048.0
2019-11-25 09:30:00,144.43,144.84,143.76,144.7,19589.0,144.43,144.84,143.76,144.7,19589.0
2019-11-25 09:35:00,144.57,144.57,143.53,143.72,12186.0,144.57,144.57,143.53,143.72,12186.0
2019-11-25 09:40:00,143.75,144.13,143.75,143.96,5704.0,143.75,144.13,143.75,143.96,5704.0
2019-11-25 09:45:00,143.97,144.54,143.93,144.51,210469.0,143.97,144.54,143.93,144.51,210469.0
2019-11-25 09:50:00,144.59,144.6,143.98,144.12,72048.0,144.59,144.6,143.98,144.12,72048.0
2019-11-25 09:55:00,144.1,144.59,144.1,144.59,26224.0,144.1,144.59,144.1,144.59,26224.0
2019-11-25 10:00:00,144.59,144.71,144.42,144.55,21716.0,144.59,144.71,144.42,144.55,21716.0
2019-11-25 10:05:00,144.55,144.74,144.51,144.69,7059.0,144.55,144.74,144.51,144.69,7059.0
2019-11-25 10:10:00,144.75,145.31,144.75,145.03,16262.0,144.75,145.31,144.75,145.03,16262.0
2019-11-25 10:15:00,145.08,145.14,144.93,144.94,8841.0,145.08,145.14,144.93,144.94,8841.0
2019-11-25 10:20:00,144.94,145.12,144.83,145.06,6619.0,144.94,145.12,144.83,145.06,6619.0
2019-11-25 10:25:00,145.03,145.09,144.95,144.95,2343.0,145.03,145.09,144.95,144.95,2343.0
2019-11-25 10:30:00,145.02,145.02,144.85,144.88,7291.0,145.02,145.02,144.85,144.88,7291.0
2019-11-25 10:35:00,144.9,145.03,144.87,145.0,5975.0,144.9,145.03,144.87,145.0,5975.0
2019-11-25 10:40:00,145.0,145.41,145.0,145.31,4786.0,145.0,145.41,145.0,145.31,4786.0
2019-11-25 10:45:00,145.32,145.44,145.26,145.38,1510.0,145.32,145.44,145.26,145.38,1510.0
2019-11-25 10:50:00,145.41,145.41,145.2,145.22,8395.0,145.41,145.41,145.2,145.22,8395.0
2019-11-25 10:55:00,145.23,145.27,145.17,145.25,4230.0,145.23,145.27,145.17,145.25,4230.0
2019-11-25 11:00:00,145.24,145.52,145.24,145.52,6504.0,145.24,145.52,145.24,145.52,6504.0
2019-11-25 11:05:00,145.49,145.68,145.36,145.53,15001.0,145.49,145.68,145.36,145.53,15001.0
2019-11-25 11:10:00,145.57,145.57,144.93,145.08,39672.0,145.57,145.57,144.93,145.08,39672.0
2019-11-25 11:15:00,145.08,145.17,144.95,145.17,3232.0,145.08,145.17,144.95,145.17,3232.0
2019-11-25 11:20:00,145.08,145.12,145.01,145.01,3154.0,145.08,145.12,145.01,145.01,3154.0
2019-11-25 11:25:00,145.12,145.31,145.08,145.21,5584.0,145.12,145.31,145.08,145.21,5584.0
2019-11-25 11:30:00,145.21,145.35,145.21,145.33,2636.0,145.21,145.35,145.21,145.33,2636.0
2019-11-25 11:35:00,145.34,145.55,145.32,145.39,4634.0,145.34,145.55,145.32,145.39,4634.0
2019-11-25 11:40:00,145.31,145.31,145.19,145.3,2226.0,145.31,145.31,145.19,145.3,2226.0
2019-11-25 11:45:00,145.24,145.37,145.24,145.28,3700.0,145.24,145.37,145.24,145.28,3700.0
2019-11-25 11:50:00,145.27,145.27,145.14,145.15,1504.0,145.27,145.27,145.14,145.15,1504.0
2019-11-25 11:55:00,145.12,145.4,145.12,145.4,2317.0,145.12,145.4,145.12,145.4,2317.0
2019-11-25 12:00:00,145.42,145.42,145.32,145.33,2028.0,145.42,145.42,145.32,145.33,2028.0
2019-11-25 12:05:00,145.32,145.5,145.28,145.44,2433.0,145.32,145.5,145.28,145.44,2433.0
2019-11-25 12:10:00,145.48,145.57,145.47,145.57,6167.0,145.48,145.57,145.47,145.57,6167.0
2019-11-25 12:15:00,145.56,145.56,145.46,145.46,1000.0,145.56,145.56,145.46,145.46,1000.0
2019-11-25 12:20:00,145.45,145.45,145.34,145.37,3492.0,145.45,145.45,145.34,145.37,3492.0
2019-11-25 12:25:00,145.34,145.34,145.22,145.25,2655.0,145.34,145.34,145.22,145.25,2655.0
2019-11-25 12:30:00,145.26,145.26,145.17,145.23,1611.0,145.26,145.26,145.17,145.23,1611.0
2019-11-25 12:35:00,145.16,145.23,145.16,145.23,2430.0,145.16,145.23,145.16,145.23,2430.0
2019-11-25 12:40:00,145.2,145.2,145.11,145.16,3579.0,145.2,145.2,145.11,145.16,3579.0
2019-11-25 12:45:00,145.12,145.12,144.85,144.87,20344.0,145.12,145.12,144.85,144.87,20344.0
2019-11-25 12:50:00,144.87,144.93,144.76,144.93,2307.0,144.87,144.93,144.76,144.93,2307.0
2019-11-25 12:55:00,145.01,145.05,144.97,144.98,2597.0,145.01,145.05,144.97,144.98,2597.0
2019-11-25 13:00:00,144.98,145.05,144.97,145.0,6398.0,144.98,145.05,144.97,145.0,6398.0
2019-11-25 13:05:00,145.0,145.05,144.92,144.92,2138.0,145.0,145.05,144.92,144.92,2138.0
2019-11-25 13:10:00,144.96,145.0,144.91,144.92,3018.0,144.96,145.0,144.91,144.92,3018.0
2019-11-25 13:15:00,144.93,145.04,144.91,145.04,4820.0,144.93,145.04,144.91,145.04,4820.0
2019-11-25 13:20:00,144.99,145.08,144.96,145.08,3510.0,144.99,145.08,144.96,145.08,3510.0
2019-11-25 13:25:00,145.1,145.24,145.1,145.21,2672.0,145.1,145.24,145.1,145.21,2672.0
2019-11-25 13:30:00,145.21,145.26,145.15,145.18,4146.0,145.21,145.26,145.15,145.18,4146.0
2019-11-25 13:35:00,145.19,145.45,145.19,145.45,800.0,145.19,145.45,145.19,145.45,800.0
2019-11-25 13:40:00,145.43,145.44,145.37,145.37,2230.0,145.43,145.44,145.37,145.37,2230.0
2019-11-25 13:45:00,145.33,145.42,145.29,145.4,2748.0,145.33,145.42,145.29,145.4,2748.0
2019-11-25 13:50:00,145.37,145.4,145.35,145.35,1948.0,145.37,145.4,145.35,145.35,1948.0
2019-11-25 13:55:00,145.32,145.4,145.32,145.4,4328.0,145.32,145.4,145.32,145.4,4328.0
2019-11-25 14:00:00,145.38,145.55,145.37,145.55,3627.0,145.38,145.55,145.37,145.55,3627.0
2019-11-25 14:05:00,145.57,145.62,145.52,145.6,2420.0,145.57,145.62,145.52,145.6,2420.0
2019-11-25 14:10:00,145.62,145.67,145.57,145.65,3562.0,145.62,145.67,145.57,145.65,3562.0
2019-11-25 14:15:00,145.69,145.69,145.61,145.62,2815.0,145.69,145.69,145.61,145.62,2815.0
2019-11-25 14:20:00,145.59,145.61,145.56,145.57,2722.0,145.59,145.61,145.56,145.57,2722.0
2019-11-25 14:25:00,145.59,145.59,145.5,145.5,2985.0,145.59,145.59,145.5,145.5,2985.0
2019-11-25 14:30:00,145.5,145.61,145.43,145.61,6587.0,145.5,145.61,145.43,145.61,6587.0
2019-11-25 14:35:00,145.58,145.6,145.54,145.54,4184.0,145.58,145.6,145.54,145.54,4184.0
2019-11-25 14:40:00,145.52,145.52,145.4,145.44,2643.0,145.52,145.52,145.4,145.44,2643.0
2019-11-25 14:45:00,145.44,145.44,145.34,145.42,4752.0,145.44,145.44,145.34,145.42,4752.0
2019-11-25 14:50:00,145.46,145.51,145.43,145.5,2705.0,145.46,145.51,145.43,145.5,2705.0
2019-11-25 14:55:00,145.49,145.56,145.48,145.54,4151.0,145.49,145.56,145.48,145.54,4151.0
2019-11-25 15:00:00,145.54,145.66,145.52,145.63,7526.0,145.54,145.66,145.52,145.63,7526.0
2019-11-25 15:05:00,145.61,145.66,145.57,145.57,3796.0,145.61,145.66,145.57,145.57,3796.0
2019-11-25 15:10:00,145.56,145.6,145.53,145.6,3731.0,145.56,145.6,145.53,145.6,3731.0
2019-11-25 15:15:00,145.62,145.65,145.58,145.64,6062.0,145.62,145.65,145.58,145.64,6062.0
2019-11-25 15:20:00,145.62,145.99,145.62,145.97,36932.0,145.62,145.99,145.62,145.97,36932.0
2019-11-25 15:25:00,145.96,146.18,145.95,146.18,6059.0,145.96,146.18,145.95,146.18,6059.0
2019-11-25 15:30:00,146.2,146.24,146.06,146.24,13476.0,146.2,146.24,146.06,146.24,13476.0
2019-11-25 15:35:00,146.21,146.23,146.09,146.17,10276.0,146.21,146.23,146.09,146.17,10276.0
2019-11-25 15:40:00,146.17,146.18,146.11,146.15,12823.0,146.17,146.18,146.11,146.15,12823.0
2019-11-25 15:45:00,146.14,146.19,146.08,146.09,46037.0,146.14,146.19,146.08,146.09,46037.0
2019-11-25 15:50:00,146.08,146.11,145.93,146.09,34317.0,146.08,146.11,145.93,146.09,34317.0
2019-11-25 15:55:00,146.11,146.51,146.08,146.47,114048.0,146.11,146.51,146.08,146.47,114048.0
2019-11-26 09:30:00,146.06,147.35,145.86,146.26,36811.0,146.06,147.35,145.86,146.26,36811.0
2019-11-26 09:35:00,146.49,146.49,145.82,145.97,25382.0,146.49,146.49,145.82,145.97,25382.0
2019-11-26 09:40:00,146.06,146.25,145.85,146.04,8090.0,146.06,146.25,145.85,146.04,8090.0
2019-11-26 09:45:00,146.0,146.0,145.72,145.85,2100.0,146.0,146.0,145.72,145.85,2100.0
2019-11-26 09:50:00,145.93,146.01,145.71,145.91,6009.0,145.93,146.01,145.71,145.91,6009.0
2019-11-26 09:55:00,145.94,146.0,145.9,145.91,3619.0,145.94,146.0,145.9,145.91,3619.0
2019-11-26 10:00:00,145.83,145.98,145.76,145.9,2188.0,145.83,145.98,145.76,145.9,2188.0
2019-11-26 10:05:00,145.97,146.31,145.92,146.3,49100.0,145.97,146.31,145.92,146.3,49100.0
2019-11-26 10:10:00,146.31,146.44,145.83,146.17,21913.0,146.31,146.44,145.83,146.17,21913.0
2019-11-26 10:15:00,146.06,146.59,145.96,146.39,15128.0,146.06,146.59,145.96,146.39,15128.0
2019-11-26 10:20:00,146.4,146.88,146.4,146.88,37085.0,146.4,146.88,146.4,146.88,37085.0
2019-11-26 10:25:00,146.89,146.9,146.61,146.71,18441.0,146.89,146.9,146.61,146.71,18441.0
2019-11-26 10:30:00,146.7,146.72,146.49,146.53,6976.0,146.7,146.72,146.49,146.53,6976.0
2019-11-26 10:35:00,146.55,146.71,146.52,146.58,11892.0,146.55,146.71,146.52,146.58,11892.0
2019-11-26 10:40:00,146.62,146.64,146.51,146.52,4064.0,146.62,146.64,146.51,146.52,4064.0
2019-11-26 10:45:00,146.53,146.68,146.36,146.58,4477.0,146.53,146.68,146.36,146.58,4477.0
2019-11-26 10:50:00,146.55,146.63,146.47,146.48,8484.0,146.55,146.63,146.47,146.48,8484.0
2019-11-26 10:55:00,146.55,146.82,146.5,146.81,14253.0,146.55,146.82,146.5,146.81,14253.0
2019-11-26 11:00:00,146.87,147.17,146.81,147.11,1879.0,146.87,147.17,146.81,147.11,1879.0
2019-11-26 11:05:00,147.21,147.46,147.19,147.37,3219.0,147.21,147.46,147.19,147.37,3219.0
2019-11-26 11:10:00,147.45,147.55,147.33,147.36,4905.0,147.45,147.55,147.33,147.36,4905.0
2019-11-26 11:15:00,147.36,147.44,147.3,147.4,6548.0,147.36,147.44,147.3,147.4,6548.0
2019-11-26 11:20:00,147.35,147.5,147.35,147.37,7312.0,147.35,147.5,147.35,147.37,7312.0
2019-11-26 11:25:00,147.37,147.69,147.35,147.64,14741.0,147.37,147.69,147.35,147.64,14741.0
2019-11-26 11:30:00,147.65,147.83,147.62,147.73,8058.0,147.65,147.83,147.62,147.73,8058.0
2019-11-26 11:35:00,147.74,147.92,147.56,147.92,5300.0,147.74,147.92,147.56,147.92,5300.0
2019-11-26 11:40:00,147.86,148.08,147.84,148.06,2750.0,147.86,148.08,147.84,148.06,2750.0
2019-11-26 11:45:00,148.08,148.16,148.02,148.12,3321.0,148.08,148.16,148.02,148.12,3321.0
2019-11-26 11:50:00,148.08,148.15,147.98,147.99,3841.0,148.08,148.15,147.98,147.99,3841.0
2019-11-26 11:55:00,148.02,148.2,148.01,148.16,4580.0,148.02,148.2,148.01,148.16,4580.0
2019-11-26 12:00:00,148.15,148.21,147.92,148.07,6449.0,148.15,148.21,147.92,148.07,6449.0
2019-11-26 12:05:00,148.08,148.16,147.9,147.94,5914.0,148.08,148.16,147.9,147.94,5914.0
2019-11-26 12:10:00,147.9,148.04,147.9,147.93,3173.0,147.9,148.04,147.9,147.93,3173.0
2019-11-26 12:15:00,147.95,147.95,147.71,147.72,1821.0,147.95,147.95,147.71,147.72,1821.0
2019-11-26 12:20:00,147.77,147.82,147.71,147.81,2641.0,147.77,147.82,147.71,147.81,2641.0
2019-11-26 12:25:00,147.88,147.99,147.87,147.87,7986.0,147.88,147.99,147.87,147.87,7986.0
2019-11-26 12:30:00,147.79,147.8,147.69,147.72,2178.0,147.79,147.8,147.69,147.72,2178.0
2019-11-26 12:35:00,147.71,147.9,147.67,147.9,2455.0,147.71,147.9,147.67,147.9,2455.0
2019-11-26 12:40:00,147.88,147.88,147.82,147.82,800.0,147.88,147.88,147.82,147.82,800.0
2019-11-26 12:45:00,147.79,147.86,147.75,147.82,1947.0,147.79,147.86,147.75,147.82,1947.0
2019-11-26 12:50:00,147.76,147.83,147.67,147.83,6731.0,147.76,147.83,147.67,147.83,6731.0
2019-11-26 12:55:00,147.73,147.75,147.49,147.61,7278.0,147.73,147.75,147.49,147.61,7278.0
2019-11-26 13:00:00,147.59,147.64,147.58,147.64,1864.0,147.59,147.64,147.58,147.64,1864.0
2019-11-26 13:05:00,147.64,147.75,147.63,147.69,6786.0,147.64,147.75,147.63,147.69,6786.0
2019-11-26 13:10:00,147.71,147.81,147.67,147.81,4100.0,147.71,147.81,147.67,147.81,4100.0
2019-11-26 13:15:00,147.85,147.89,147.81,147.83,2141.0,147.85,147.89,147.81,147.83,2141.0
2019-11-26 13:20:00,147.81,147.85,147.69,147.75,3212.0,147.81,147.85,147.69,147.75,3212.0
2019-11-26 13:25:00,147.76,147.83,147.74,147.82,2223.0,147.76,147.83,147.74,147.82,2223.0
2019-11-26 13:30:00,147.84,147.84,147.71,147.72,2081.0,147.84,147.84,147.71,147.72,2081.0
2019-11-26 13:35:00,147.69,147.83,147.68,147.78,5008.0,147.69,147.83,147.68,147.78,5008.0
2019-11-26 13:40:00,147.81,147.85,147.65,147.7,2879.0,147.81,147.85,147.65,147.7,2879.0
2019-11-26 13:45:00,147.72,147.72,147.63,147.66,3898.0,147.72,147.72,147.63,147.66,3898.0
2019-11-26 13:50:00,147.68,147.84,147.6,147.61,4379.0,147.68,147.84,147.6,147.61,4379.0
2019-11-26 13:55:00,147.64,147.77,147.64,147.76,1114.0,147.64,147.77,147.64,147.76,1114.0
2019-11-26 14:00:00,147.81,147.81,147.64,147.66,2282.0,147.81,147.81,147.64,147.66,2282.0
2019-11-26 14:05:00,147.68,147.87,147.68,147.84,2890.0,147.68,147.87,147.68,147.84,2890.0
2019-11-26 14:10:00,147.87,148.07,147.87,147.98,4412.0,147.87,148.07,147.87,147.98,4412.0
2019-11-26 14:15:00,147.98,148.05,147.94,148.05,3609.0,147.98,148.05,147.94,148.05,3609.0
2019-11-26 14:20:00,148.06,148.1,147.9,147.9,3938.0,148.06,148.1,147.9,147.9,3938.0
2019-11-26 14:25:00,147.9,147.96,147.85,147.87,3306.0,147.9,147.96,147.85,147.87,3306.0
2019-11-26 14:30:00,147.91,147.94,147.82,147.82,2800.0,147.91,147.94,147.82,147.82,2800.0
2019-11-26 14:35:00,147.85,147.93,147.85,147.89,3200.0,147.85,147.93,147.85,147.89,3200.0
2019-11-26 14:40:00,147.89,147.97,147.89,147.92,5246.0,147.89,147.97,147.89,147.92,5246.0
2019-11-26 14:45:00,147.9,148.06,147.89,148.03,6754.0,147.9,148.06,147.89,148.03,6754.0
2019-11-26 14:50:00,148.05,148.08,147.93,148.02,3940.0,148.05,148.08,147.93,148.02,3940.0
2019-11-26 14:55:00,148.08,148.13,148.06,148.09,4242.0,148.08,148.13,148.06,148.09,4242.0
2019-11-26 15:00:00,148.08,148.08,147.96,148.0,6704.0,148.08,148.08,147.96,148.0,6704.0
2019-11-26 15:05:00,148.02,148.11,148.0,148.02,16315.0,148.02,148.11,148.0,148.02,16315.0
2019-11-26 15:10:00,148.04,148.04,147.9,148.03,3245.0,148.04,148.04,147.9,148.03,3245.0
2019-11-26 15:15:00,148.04,148.06,147.96,147.99,2400.0,148.04,148.06,147.96,147.99,2400.0
2019-11-26 15:20:00,147.99,148.03,147.98,147.98,3821.0,147.99,148.03,147.98,147.98,3821.0
2019-11-26 15:25:00,147.99,148.06,147.75,147.77,73502.0,147.99,148.06,147.75,147.77,73502.0
2019-11-26 15:30:00,147.8,147.8,147.64,147.72,18727.0,147.8,147.8,147.64,147.72,18727.0
2019-11-26 15:35:00,147.7,147.75,147.68,147.73,11332.0,147.7,147.75,147.68,147.73,11332.0
2019-11-26 15:40:00,147.72,147.82,147.68,147.82,23068.0,147.72,147.82,147.68,147.82,23068.0
2019-11-26 15:45:00,147.8,148.06,147.71,147.83,67763.0,147.8,148.06,147.71,147.83,67763.0
2019-11-26 15:50:00,147.81,148.37,147.76,148.34,25500.0,147.81,148.37,147.76,148.34,25500.0
2019-11-26 15:55:00,148.31,148.37,147.97,148.0,61878.0,148.31,148.37,147.97,148.0,61878.0
2019-11-27 09:30:00,148.07,148.94,147.06,147.08,124508.0,148.07,148.94,147.06,147.08,124508.0
2019-11-27 09:35:00,147.04,147.88,147.04,147.6,2884.0,147.04,147.88,147.04,147.6,2884.0
2019-11-27 09:40:00,147.48,148.13,147.42,148.13,8122.0,147.48,148.13,147.42,148.13,8122.0
2019-11-27 09:45:00,148.29,148.54,147.73,147.9,14283.0,148.29,148.54,147.73,147.9,14283.0
2019-11-27 09:50:00,147.91,148.03,147.79,147.9,4792.0,147.91,148.03,147.79,147.9,4792.0
2019-11-27 09:55:00,147.78,148.16,147.67,147.86,14535.0,147.78,148.16,147.67,147.86,14535.0
2019-11-27 10:00:00,147.84,147.84,146.87,147.02,48792.0,147.84,147.84,146.87,147.02,48792.0
2019-11-27 10:05:00,147.02,147.33,146.83,146.83,16741.0,147.02,147.33,146.83,146.83,16741.0
2019-11-27 10:10:00,146.87,147.07,146.86,147.02,7950.0,146.87,147.07,146.86,147.02,7950.0
2019-11-27 10:15:00,146.94,147.05,146.89,146.91,6538.0,146.94,147.05,146.89,146.91,6538.0
2019-11-27 10:20:00,146.98,147.02,146.91,146.93,2819.0,146.98,147.02,146.91,146.93,2819.0
2019-11-27 10:25:00,146.92,147.07,146.88,146.98,4126.0,146.92,147.07,146.88,146.98,4126.0
2019-11-27 10:30:00,147.07,147.16,146.92,146.97,4592.0,147.07,147.16,146.92,146.97,4592.0
2019-11-27 10:35:00,146.96,147.06,146.94,147.01,4100.0,146.96,147.06,146.94,147.01,4100.0
2019-11-27 10:40:00,147.01,147.02,146.91,146.94,4503.0,147.01,147.02,146.91,146.94,4503.0
2019-11-27 10:45:00,146.94,147.42,146.94,147.34,22403.0,146.94,147.42,146.94,147.34,22403.0
2019-11-27 10:50:00,147.41,147.6,147.36,147.59,6430.0,147.41,147.6,147.36,147.59,6430.0
2019-11-27 10:55:00,147.59,147.66,147.4,147.42,10217.0,147.59,147.66,147.4,147.42,10217.0
2019-11-27 11:00:00,147.42,147.51,147.41,147.48,2578.0,147.42,147.51,147.41,147.48,2578.0
2019-11-27 11:05:00,147.48,147.52,147.39,147.45,4601.0,147.48,147.52,147.39,147.45,4601.0
2019-11-27 11:10:00,147.44,147.47,147.16,147.16,13312.0,147.44,147.47,147.16,147.16,13312.0
2019-11-27 11:15:00,147.15,147.18,147.05,147.17,2350.0,147.15,147.18,147.05,147.17,2350.0
2019-11-27 11:20:00,147.1,147.16,147.07,147.15,3677.0,147.1,147.16,147.07,147.15,3677.0
2019-11-27 11:25:00,147.17,147.37,147.09,147.33,4538.0,147.17,147.37,147.09,147.33,4538.0
2019-11-27 11:30:00,147.29,147.43,147.25,147.37,2053.0,147.29,147.43,147.25,147.37,2053.0
2019-11-27 11:35:00,147.38,147.47,147.38,147.47,1702.0,147.38,147.47,147.38,147.47,1702.0
2019-11-27 11:40:00,147.42,147.56,147.38,147.44,4223.0,147.42,147.56,147.38,147.44,4223.0
2019-11-27 11:45:00,147.4,147.4,147.32,147.35,7224.0,147.4,147.4,147.32,147.35,7224.0
2019-11-27 11:50:00,147.4,147.48,147.38,147.4,3146.0,147.4,147.48,147.38,147.4,3146.0
2019-11-27 11:55:00,147.43,147.51,147.39,147.49,24796.0,147.43,147.51,147.39,147.49,24796.0
2019-11-27 12:00:00,147.47,147.62,147.45,147.53,89737.0,147.47,147.62,147.45,147.53,89737.0
2019-11-27 12:05:00,147.53,147.61,147.48,147.52,46576.0,147.53,147.61,147.48,147.52,46576.0
2019-11-27 12:10:00,147.52,147.86,147.48,147.81,31141.0,147.52,147.86,147.48,147.81,31141.0
2019-11-27 12:15:00,147.85,147.99,147.85,147.99,2901.0,147.85,147.99,147.85,147.99,2901.0
2019-11-27 12:20:00,148.1,148.12,147.93,147.98,19946.0,148.1,148.12,147.93,147.98,19946.0
2019-11-27 12:25:00,147.96,147.99,147.94,147.96,3200.0,147.96,147.99,147.94,147.96,3200.0
2019-11-27 12:30:00,147.96,148.03,147.92,148.01,13191.0,147.96,148.03,147.92,148.01,13191.0
2019-11-27 12:35:00,148.0,148.02,147.98,148.01,10570.0,148.0,148.02,147.98,148.01,10570.0
2019-11-27 12:40:00,148.01,148.28,147.98,148.0,33515.0,148.01,148.28,147.98,148.0,33515.0
2019-11-27 12:45:00,148.03,148.04,147.93,147.93,6928.0,148.03,148.04,147.93,147.93,6928.0
2019-11-27 12:50:00,147.93,147.93,147.82,147.86,1300.0,147.93,147.93,147.82,147.86,1300.0
2019-11-27 12:55:00,147.85,147.92,147.81,147.88,1100.0,147.85,147.92,147.81,147.88,1100.0
2019-11-27 13:00:00,147.92,148.06,147.91,147.93,7691.0,147.92,148.06,147.91,147.93,7691.0
2019-11-27 13:05:00,147.92,148.04,147.92,148.01,1800.0,147.92,148.04,147.92,148.01,1800.0
2019-11-27 13:10:00,148.01,148.02,147.92,147.92,3100.0,148.01,148.02,147.92,147.92,3100.0
2019-11-27 13:15:00,147.92,147.98,147.83,147.87,2659.0,147.92,147.98,147.83,147.87,2659.0
2019-11-27 13:20:00,147.87,148.05,147.87,148.05,1400.0,147.87,148.05,147.87,148.05,1400.0
2019-11-27 13:25:00,148.0,148.07,147.98,148.02,7466.0,148.0,148.07,147.98,148.02,7466.0
2019-11-27 13:30:00,148.02,148.04,147.99,148.02,14820.0,148.02,148.04,147.99,148.02,14820.0
2019-11-27 13:35:00,148.02,148.06,147.98,147.98,25000.0,148.02,148.06,147.98,147.98,25000.0
2019-11-27 13:40:00,147.96,148.11,147.95,148.01,30753.0,147.96,148.11,147.95,148.01,30753.0
2019-11-27 13:45:00,148.03,148.09,147.99,148.02,24642.0,148.03,148.09,147.99,148.02,24642.0
2019-11-27 13:50:00,148.05,148.06,147.98,147.98,6940.0,148.05,148.06,147.98,147.98,6940.0
2019-11-27 13:55:00,147.98,148.02,147.96,147.96,6650.0,147.98,148.02,147.96,147.96,6650.0
2019-11-27 14:00:00,147.97,148.02,147.74,147.84,20069.0,147.97,148.02,147.74,147.84,20069.0
2019-11-27 14:05:00,147.86,147.92,147.81,147.84,13178.0,147.86,147.92,147.81,147.84,13178.0
2019-11-27 14:10:00,147.85,147.94,147.81,147.85,21988.0,147.85,147.94,147.81,147.85,21988.0
2019-11-27 14:15:00,147.83,147.93,147.46,147.51,76086.0,147.83,147.93,147.46,147.51,76086.0
2019-11-27 14:20:00,147.52,147.57,147.46,147.5,50548.0,147.52,147.57,147.46,147.5,50548.0
2019-11-27 14:25:00,147.5,147.51,147.45,147.47,11090.0,147.5,147.51,147.45,147.47,11090.0
2019-11-27 14:30:00,147.47,147.52,147.42,147.52,7953.0,147.47,147.52,147.42,147.52,7953.0
2019-11-27 14:35:00,147.52,147.56,147.44,147.49,10059.0,147.52,147.56,147.44,147.49,10059.0
2019-11-27 14:40:00,147.47,147.74,147.44,147.62,29307.0,147.47,147.74,147.44,147.62,29307.0
2019-11-27 14:45:00,147.63,147.8,147.48,147.49,16900.0,147.63,147.8,147.48,147.49,16900.0
2019-11-27 14:50:00,147.48,147.51,147.43,147.46,6614.0,147.48,147.51,147.43,147.46,6614.0
2019-11-27 14:55:00,147.46,147.5,147.44,147.5,4152.0,147.46,147.5,147.44,147.5,4152.0
2019-11-27 15:00:00,147.51,147.53,147.47,147.47,12832.0,147.51,147.53,147.47,147.47,12832.0
2019-11-27 15:05:00,147.46,147.53,147.43,147.5,7395.0,147.46,147.53,147.43,147.5,7395.0
2019-11-27 15:10:00,147.5,147.53,147.44,147.48,13782.0,147.5,147.53,147.44,147.48,13782.0
2019-11-27 15:15:00,147.5,147.55,147.43,147.46,12088.0,147.5,147.55,147.43,147.46,12088.0
2019-11-27 15:20:00,147.43,147.53,147.41,147.41,10103.0,147.43,147.53,147.41,147.41,10103.0
2019-11-27 15:25:00,147.43,147.52,147.41,147.51,5140.0,147.43,147.52,147.41,147.51,5140.0
2019-11-27 15:30:00,147.51,147.58,147.45,147.5,13272.0,147.51,147.58,147.45,147.5,13272.0
2019-11-27 15:35:00,147.51,147.56,147.45,147.47,17629.0,147.51,147.56,147.45,147.47,17629.0
2019-11-27 15:40:00,147.48,147.51,147.17,147.36,23913.0,147.48,147.51,147.17,147.36,23913.0
2019-11-27 15:45:00,147.38,147.58,147.36,147.5,18828.0,147.38,147.58,147.36,147.5,18828.0
2019-11-27 15:50:00,147.5,147.53,147.48,147.49,31970.0,147.5,147.53,147.48,147.49,31970.0
2019-11-27 15:55:00,147.5,147.59,147.41,147.5,84640.0,147.5,147.59,147.41,147.5,84640.0
2019-11-29 09:30:00,147.14,147.4,146.0,146.21,43002.0,147.14,147.4,146.0,146.21,43002.0
2019-11-29 09:35:00,146.5,146.53,146.19,146.35,10696.0,146.5,146.53,146.19,146.35,10696.0
2019-11-29 09:40:00,146.34,146.42,146.12,146.25,13107.0,146.34,146.42,146.12,146.25,13107.0
2019-11-29 09:45:00,146.19,146.38,146.15,146.28,2130.0,146.19,146.38,146.15,146.28,2130.0
2019-11-29 09:50:00,146.31,146.44,146.28,146.37,1400.0,146.31,146.44,146.28,146.37,1400.0
2019-11-29 09:55:00,146.45,146.54,146.25,146.5,4871.0,146.45,146.54,146.25,146.5,4871.0
2019-11-29 10:00:00,146.52,146.84,146.52,146.84,14831.0,146.52,146.84,146.52,146.84,14831.0
2019-11-29 10:05:00,146.84,146.84,146.61,146.77,5700.0,146.84,146.84,146.61,146.77,5700.0
2019-11-29 10:10:00,146.8,146.89,146.7,146.76,4523.0,146.8,146.89,146.7,146.76,4523.0
2019-11-29 10:15:00,146.78,146.92,146.75,146.82,3903.0,146.78,146.92,146.75,146.82,3903.0
2019-11-29 10:20:00,146.81,146.81,146.59,146.66,2211.0,146.81,146.81,146.59,146.66,2211.0
2019-11-29 10:25:00,146.61,146.71,146.54,146.6,1900.0,146.61,146.71,146.54,146.6,1900.0
2019-11-29 10:30:00,146.7,146.71,146.56,146.56,3843.0,146.7,146.71,146.56,146.56,3843.0
2019-11-29 10:35:00,146.7,146.78,146.7,146.78,1220.0,146.7,146.78,146.7,146.78,1220.0
2019-11-29 10:40:00,146.83,146.83,146.62,146.62,2159.0,146.83,146.83,146.62,146.62,2159.0
2019-11-29 10:45:00,146.62,146.81,146.6,146.74,4563.0,146.62,146.81,146.6,146.74,4563.0
2019-11-29 10:50:00,146.68,146.73,146.52,146.53,2914.0,146.68,146.73,146.52,146.53,2914.0
2019-11-29 10:55:00,146.45,146.45,146.21,146.3,2575.0,146.45,146.45,146.21,146.3,2575.0
2019-11-29 11:00:00,146.25,146.27,145.91,146.02,37749.0,146.25,146.27,145.91,146.02,37749.0
2019-11-29 11:05:00,146.02,146.08,145.88,145.97,23603.0,146.02,146.08,145.88,145.97,23603.0
2019-11-29 11:10:00,145.98,146.08,145.93,146.0,34178.0,145.98,146.08,145.93,146.0,34178.0
2019-11-29 11:15:00,146.01,146.06,145.96,145.99,11304.0,146.01,146.06,145.96,145.99,11304.0
2019-11-29 11:20:00,146.0,146.08,145.97,146.03,20967.0,146.0,146.08,145.97,146.03,20967.0
2019-11-29 11:25:00,146.01,146.02,145.94,145.99,11599.0,146.01,146.02,145.94,145.99,11599.0
2019-11-29 11:30:00,145.96,146.39,145.95,146.17,24357.0,145.96,146.39,145.95,146.17,24357.0
2019-11-29 11:35:00,146.13,146.53,146.08,146.35,12251.0,146.13,146.53,146.08,146.35,12251.0
2019-11-29 11:40:00,146.42,146.43,146.03,146.15,11766.0,146.42,146.43,146.03,146.15,11766.0
2019-11-29 11:45:00,146.2,146.31,146.1,146.22,8167.0,146.2,146.31,146.1,146.22,8167.0
2019-11-29 11:50:00,146.22,146.35,146.13,146.25,2828.0,146.22,146.35,146.13,146.25,2828.0
2019-11-29 11:55:00,146.31,146.35,146.21,146.21,4346.0,146.31,146.35,146.21,146.21,4346.0
2019-11-29 12:00:00,146.25,146.27,146.18,146.23,5002.0,146.25,146.27,146.18,146.23,5002.0
2019-11-29 12:05:00,146.22,146.28,146.17,146.27,10465.0,146.22,146.28,146.17,146.27,10465.0
2019-11-29 12:10:00,146.25,146.29,146.2,146.25,8007.0,146.25,146.29,146.2,146.25,8007.0
2019-11-29 12:15:00,146.23,146.26,146.18,146.23,13231.0,146.23,146.26,146.18,146.23,13231.0
2019-11-29 12:20:00,146.26,146.27,146.21,146.21,4951.0,146.26,146.27,146.21,146.21,4951.0
2019-11-29 12:25:00,146.18,146.26,146.18,146.24,3228.0,146.18,146.26,146.18,146.24,3228.0
2019-11-29 12:30:00,146.25,146.25,146.21,146.25,1729.0,146.25,146.25,146.21,146.25,1729.0
2019-11-29 12:35:00,146.26,146.27,146.22,146.23,7684.0,146.26,146.27,146.22,146.23,7684.0
2019-11-29 12:40:00,146.24,146.31,146.13,146.27,25384.0,146.24,146.31,146.13,146.27,25384.0
2019-11-29 12:45:00,146.27,146.32,146.22,146.26,38879.0,146.27,146.32,146.22,146.26,38879.0
2019-11-29 12:50:00,146.25,146.56,146.05,146.12,28653.0,146.25,146.56,146.05,146.12,28653.0
2019-11-29 12:55:00,146.1,146.25,145.8,146.04,28966.0,146.1,146.25,145.8,146.04,28966.0
2019-12-02 09:30:00,145.98,146.06,145.49,145.83,21606.0,145.98,146.06,145.49,145.83,21606.0
2019-12-02 09:35:00,145.85,146.26,145.62,146.13,4096.0,145.85,146.26,145.62,146.13,4096.0
2019-12-02 09:40:00,145.94,145.97,145.62,145.81,4020.0,145.94,145.97,145.62,145.81,4020.0
2019-12-02 09:45:00,145.65,145.77,145.31,145.47,9835.0,145.65,145.77,145.31,145.47,9835.0
2019-12-02 09:50:00,145.31,145.57,145.23,145.43,2000.0,145.31,145.57,145.23,145.43,2000.0
2019-12-02 09:55:00,145.46,145.47,145.33,145.33,1700.0,145.46,145.47,145.33,145.33,1700.0
2019-12-02 10:00:00,145.32,145.32,144.94,144.94,4283.0,145.32,145.32,144.94,144.94,4283.0
2019-12-02 10:05:00,144.9,145.17,144.72,145.17,3260.0,144.9,145.17,144.72,145.17,3260.0
2019-12-02 10:10:00,145.27,145.56,145.27,145.49,5395.0,145.27,145.56,145.27,145.49,5395.0
2019-12-02 10:15:00,145.43,145.43,144.96,144.96,5037.0,145.43,145.43,144.96,144.96,5037.0
2019-12-02 10:20:00,144.97,144.99,144.68,144.68,1482.0,144.97,144.99,144.68,144.68,1482.0
2019-12-02 10:25:00,144.61,144.82,144.6,144.75,4756.0,144.61,144.82,144.6,144.75,4756.0
2019-12-02 10:30:00,144.73,144.78,144.37,144.62,1761.0,144.73,144.78,144.37,144.62,1761.0
2019-12-02 10:35:00,144.53,144.57,144.04,144.5,2715.0,144.53,144.57,144.04,144.5,2715.0
2019-12-02 10:40:00,144.5,144.82,144.5,144.81,3656.0,144.5,144.82,144.5,144.81,3656.0
2019-12-02 10:45:00,144.79,144.79,144.48,144.6,2343.0,144.79,144.79,144.48,144.6,2343.0
2019-12-02 10:50:00,144.6,144.6,144.3,144.32,11236.0,144.6,144.6,144.3,144.32,11236.0
2019-12-02 10:55:00,144.32,144.65,144.32,144.55,5808.0,144.32,144.65,144.32,144.55,5808.0
2019-12-02 11:00:00,144.53,144.59,144.33,144.33,4876.0,144.53,144.59,144.33,144.33,4876.0
2019-12-02 11:05:00,144.25,144.41,144.25,144.28,3120.0,144.25,144.41,144.25,144.28,3120.0
2019-12-02 11:10:00,144.19,144.2,144.02,144.03,1741.0,144.19,144.2,144.02,144.03,1741.0
2019-12-02 11:15:00,144.03,144.2,143.85,144.2,3389.0,144.03,144.2,143.85,144.2,3389.0
2019-12-02 11:20:00,144.26,144.41,144.25,144.29,3963.0,144.26,144.41,144.25,144.29,3963.0
2019-12-02 11:25:00,144.27,144.31,144.2,144.25,2059.0,144.27,144.31,144.2,144.25,2059.0
2019-12-02 11:30:00,144.2,144.23,144.07,144.13,1307.0,144.2,144.23,144.07,144.13,1307.0
2019-12-02 11:35:00,144.14,144.18,143.97,144.09,2097.0,144.14,144.18,143.97,144.09,2097.0
2019-12-02 11:40:00,144.15,144.31,144.15,144.29,4102.0,144.15,144.31,144.15,144.29,4102.0
2019-12-02 11:45:00,144.29,144.42,144.26,144.42,5052.0,144.29,144.42,144.26,144.42,5052.0
2019-12-02 11:50:00,144.49,144.54,144.4,144.47,5538.0,144.49,144.54,144.4,144.47,5538.0
2019-12-02 11:55:00,144.44,144.52,144.41,144.45,3640.0,144.44,144.52,144.41,144.45,3640.0
2019-12-02 12:00:00,144.42,144.55,144.39,144.5,5354.0,144.42,144.55,144.39,144.5,5354.0
2019-12-02 12:05:00,144.47,144.6,144.4,144.56,4065.0,144.47,144.6,144.4,144.56,4065.0
2019-12-02 12:10:00,144.5,144.57,144.48,144.48,3632.0,144.5,144.57,144.48,144.48,3632.0
2019-12-02 12:15:00,144.52,144.52,144.16,144.18,4532.0,144.52,144.52,144.16,144.18,4532.0
2019-12-02 12:20:00,144.2,144.27,144.1,144.13,8747.0,144.2,144.27,144.1,144.13,8747.0
2019-12-02 12:25:00,144.16,144.42,144.0,144.16,9989.0,144.16,144.42,144.0,144.16,9989.0
2019-12-02 12:30:00,144.13,144.13,144.02,144.05,2236.0,144.13,144.13,144.02,144.05,2236.0
2019-12-02 12:35:00,144.01,144.1,144.01,144.05,3651.0,144.01,144.1,144.01,144.05,3651.0
2019-12-02 12:40:00,144.0,144.12,143.96,144.09,2292.0,144.0,144.12,143.96,144.09,2292.0
2019-12-02 12:45:00,144.09,144.12,143.95,143.96,3100.0,144.09,144.12,143.95,143.96,3100.0
2019-12-02 12:50:00,144.01,144.05,143.93,143.98,14616.0,144.01,144.05,143.93,143.98,14616.0
2019-12-02 12:55:00,143.96,144.1,143.93,143.96,18856.0,143.96,144.1,143.93,143.96,18856.0
2019-12-02 13:00:00,143.96,144.3,143.9,144.3,25125.0,143.96,144.3,143.9,144.3,25125.0
2019-12-02 13:05:00,144.33,144.39,144.3,144.37,3296.0,144.33,144.39,144.3,144.37,3296.0
2019-12-02 13:10:00,144.34,144.47,144.32,144.32,8044.0,144.34,144.47,144.32,144.32,8044.0
2019-12-02 13:15:00,144.31,144.31,144.05,144.06,6670.0,144.31,144.31,144.05,144.06,6670.0
2019-12-02 13:20:00,144.06,144.24,144.01,144.02,14176.0,144.06,144.24,144.01,144.02,14176.0
2019-12-02 13:25:00,144.02,144.1,143.99,144.01,5025.0,144.02,144.1,143.99,144.01,5025.0
2019-12-02 13:30:00,144.02,144.17,143.98,144.12,13022.0,144.02,144.17,143.98,144.12,13022.0
2019-12-02 13:35:00,144.09,144.18,144.03,144.05,31574.0,144.09,144.18,144.03,144.05,31574.0
2019-12-02 13:40:00,144.04,144.06,144.0,144.02,2800.0,144.04,144.06,144.0,144.02,2800.0
2019-12-02 13:45:00,144.04,144.12,143.99,144.02,24716.0,144.04,144.12,143.99,144.02,24716.0
2019-12-02 13:50:00,144.02,144.17,144.02,144.09,10798.0,144.02,144.17,144.02,144.09,10798.0
2019-12-02 13:55:00,144.11,144.12,143.91,143.91,6298.0,144.11,144.12,143.91,143.91,6298.0
2019-12-02 14:00:00,143.89,144.03,143.89,144.02,4677.0,143.89,144.03,143.89,144.02,4677.0
2019-12-02 14:05:00,144.02,144.05,143.95,144.0,3577.0,144.02,144.05,143.95,144.0,3577.0
2019-12-02 14:10:00,144.01,144.13,144.01,144.06,9391.0,144.01,144.13,144.01,144.06,9391.0
2019-12-02 14:15:00,144.1,144.11,144.02,144.02,9194.0,144.1,144.11,144.02,144.02,9194.0
2019-12-02 14:20:00,144.03,144.13,144.01,144.06,12686.0,144.03,144.13,144.01,144.06,12686.0
2019-12-02 14:25:00,144.06,144.06,144.0,144.05,8594.0,144.06,144.06,144.0,144.05,8594.0
2019-12-02 14:30:00,144.05,144.08,144.0,144.02,4832.0,144.05,144.08,144.0,144.02,4832.0
2019-12-02 14:35:00,144.03,144.03,143.88,143.96,3900.0,144.03,144.03,143.88,143.96,3900.0
2019-12-02 14:40:00,143.99,144.01,143.9,143.97,6411.0,143.99,144.01,143.9,143.97,6411.0
2019-12-02 14:45:00,144.02,144.08,143.98,144.03,13422.0,144.02,144.08,143.98,144.03,13422.0
2019-12-02 14:50:00,144.03,144.05,143.97,143.99,4858.0,144.03,144.05,143.97,143.99,4858.0
2019-12-02 14:55:00,144.0,144.03,143.9,143.92,5037.0,144.0,144.03,143.9,143.92,5037.0
2019-12-02 15:00:00,143.97,144.01,143.91,143.97,3479.0,143.97,144.01,143.91,143.97,3479.0
2019-12-02 15:05:00,143.96,143.97,143.8,143.85,6614.0,143.96,143.97,143.8,143.85,6614.0
2019-12-02 15:10:00,143.89,143.91,143.78,143.81,3955.0,143.89,143.91,143.78,143.81,3955.0
2019-12-02 15:15:00,143.83,144.01,143.83,144.01,6360.0,143.83,144.01,143.83,144.01,6360.0
2019-12-02 15:20:00,144.0,144.0,143.89,143.93,4335.0,144.0,144.0,143.89,143.93,4335.0
2019-12-02 15:25:00,143.94,144.06,143.9,143.98,6475.0,143.94,144.06,143.9,143.98,6475.0
2019-12-02 15:30:00,143.99,144.11,143.99,144.09,17484.0,143.99,144.11,143.99,144.09,17484.0
2019-12-02 15:35:00,144.08,144.19,144.07,144.13,29792.0,144.08,144.19,144.07,144.13,29792.0
2019-12-02 15:40:00,144.13,144.22,144.07,144.21,15936.0,144.13,144.22,144.07,144.21,15936.0
2019-12-02 15:45:00,144.21,144.23,144.03,144.05,25117.0,144.21,144.23,144.03,144.05,25117.0
2019-12-02 15:50:00,144.05,144.09,143.95,143.98,19320.0,144.05,144.09,143.95,143.98,19320.0
2019-12-02 15:55:00,143.99,144.05,143.85,144.0,53808.0,143.99,144.05,143.85,144.0,53808.0
2019-12-03 09:30:00,143.74,144.77,143.44,144.09,13191.0,143.74,144.77,143.44,144.09,13191.0
2019-12-03 09:35:00,144.0,144.46,143.55,143.72,16516.0,144.0,144.46,143.55,143.72,16516.0
2019-12-03 09:40:00,143.74,144.19,142.86,143.83,18295.0,143.74,144.19,142.86,143.83,18295.0
2019-12-03 09:45:00,143.73,143.9,143.1,143.1,7284.0,143.73,143.9,143.1,143.1,7284.0
2019-12-03 09:50:00,143.18,144.07,143.18,144.06,13660.0,143.18,144.07,143.18,144.06,13660.0
2019-12-03 09:55:00,144.15,144.16,143.81,144.02,8099.0,144.15,144.16,143.81,144.02,8099.0
2019-12-03 10:00:00,143.92,143.97,143.54,143.6,12918.0,143.92,143.97,143.54,143.6,12918.0
2019-12-03 10:05:00,143.53,143.68,143.41,143.66,5336.0,143.53,143.68,143.41,143.66,5336.0
2019-12-03 10:10:00,143.46,143.94,143.45,143.89,3405.0,143.46,143.94,143.45,143.89,3405.0
2019-12-03 10:15:00,143.93,144.17,143.9,143.94,8670.0,143.93,144.17,143.9,143.94,8670.0
2019-12-03 10:20:00,143.91,144.05,143.91,143.97,7293.0,143.91,144.05,143.91,143.97,7293.0
2019-12-03 10:25:00,143.96,143.97,143.78,143.97,3849.0,143.96,143.97,143.78,143.97,3849.0
2019-12-03 10:30:00,144.0,144.1,143.92,144.0,9364.0,144.0,144.1,143.92,144.0,9364.0
2019-12-03 10:35:00,143.96,144.05,143.85,144.0,6988.0,143.96,144.05,143.85,144.0,6988.0
2019-12-03 10:40:00,144.0,144.12,143.96,144.03,11550.0,144.0,144.12,143.96,144.03,11550.0
2019-12-03 10:45:00,144.03,144.03,143.76,143.82,4955.0,144.03,144.03,143.76,143.82,4955.0
2019-12-03 10:50:00,143.79,143.79,143.65,143.7,3500.0,143.79,143.79,143.65,143.7,3500.0
2019-12-03 10:55:00,143.66,143.73,143.35,143.46,13074.0,143.66,143.73,143.35,143.46,13074.0
2019-12-03 11:00:00,143.4,143.4,142.69,142.69,4102.0,143.4,143.4,142.69,142.69,4102.0
2019-12-03 11:05:00,142.79,142.87,142.69,142.76,3709.0,142.79,142.87,142.69,142.76,3709.0
2019-12-03 11:10:00,142.83,143.25,142.83,143.25,4767.0,142.83,143.25,142.83,143.25,4767.0
2019-12-03 11:15:00,143.27,143.48,143.23,143.26,4451.0,143.27,143.48,143.23,143.26,4451.0
2019-12-03 11:20:00,143.26,143.42,142.97,143.23,5917.0,143.26,143.42,142.97,143.23,5917.0
2019-12-03 11:25:00,143.27,143.36,143.12,143.12,7841.0,143.27,143.36,143.12,143.12,7841.0
2019-12-03 11:30:00,143.12,143.21,143.0,143.12,3400.0,143.12,143.21,143.0,143.12,3400.0
2019-12-03 11:35:00,143.02,143.35,143.02,143.35,3963.0,143.02,143.35,143.02,143.35,3963.0
2019-12-03 11:40:00,143.46,143.6,143.46,143.49,1995.0,143.46,143.6,143.46,143.49,1995.0
2019-12-03 11:45:00,143.45,143.6,143.38,143.42,2908.0,143.45,143.6,143.38,143.42,2908.0
2019-12-03 11:50:00,143.46,143.55,143.4,143.4,3308.0,143.46,143.55,143.4,143.4,3308.0
2019-12-03 11:55:00,143.42,143.52,143.4,143.48,3850.0,143.42,143.52,143.4,143.48,3850.0
2019-12-03 12:00:00,143.5,143.5,143.24,143.27,3227.0,143.5,143.5,143.24,143.27,3227.0
2019-12-03 12:05:00,143.28,143.28,143.2,143.26,2003.0,143.28,143.28,143.2,143.26,2003.0
2019-12-03 12:10:00,143.27,143.34,143.25,143.28,2810.0,143.27,143.34,143.25,143.28,2810.0
2019-12-03 12:15:00,143.26,143.31,143.11,143.27,4204.0,143.26,143.31,143.11,143.27,4204.0
2019-12-03 12:20:00,143.24,143.29,143.2,143.29,2125.0,143.24,143.29,143.2,143.29,2125.0
2019-12-03 12:25:00,143.3,143.3,143.15,143.17,5389.0,143.3,143.3,143.15,143.17,5389.0
2019-12-03 12:30:00,143.2,143.22,142.94,142.94,9798.0,143.2,143.22,142.94,142.94,9798.0
2019-12-03 12:35:00,143.0,143.06,142.98,143.02,2300.0,143.0,143.06,142.98,143.02,2300.0
2019-12-03 12:40:00,143.07,143.08,142.92,142.94,8127.0,143.07,143.08,142.92,142.94,8127.0
2019-12-03 12:45:00,142.97,143.04,142.95,142.96,6369.0,142.97,143.04,142.95,142.96,6369.0
2019-12-03 12:50:00,143.0,143.06,142.94,142.96,8109.0,143.0,143.06,142.94,142.96,8109.0
2019-12-03 12:55:00,143.0,143.04,142.98,143.0,6735.0,143.0,143.04,142.98,143.0,6735.0
2019-12-03 13:00:00,143.0,143.02,142.97,142.99,7779.0,143.0,143.02,142.97,142.99,7779.0
2019-12-03 13:05:00,142.93,142.97,142.87,142.92,3147.0,142.93,142.97,142.87,142.92,3147.0
2019-12-03 13:10:00,142.91,143.04,142.9,142.99,3303.0,142.91,143.04,142.9,142.99,3303.0
2019-12-03 13:15:00,142.99,143.0,142.96,142.96,4064.0,142.99,143.0,142.96,142.96,4064.0
2019-12-03 13:20:00,142.96,142.99,142.89,142.93,4714.0,142.96,142.99,142.89,142.93,4714.0
2019-12-03 13:25:00,142.92,143.29,142.89,143.23,6885.0,142.92,143.29,142.89,143.23,6885.0
2019-12-03 13:30:00,143.25,143.37,143.24,143.34,2403.0,143.25,143.37,143.24,143.34,2403.0
2019-12-03 13:35:00,143.31,143.38,143.22,143.34,6240.0,143.31,143.38,143.22,143.34,6240.0
2019-12-03 13:40:00,143.35,143.51,143.35,143.4,147376.0,143.35,143.51,143.35,143.4,147376.0
2019-12-03 13:45:00,143.4,143.4,143.28,143.31,3105.0,143.4,143.4,143.28,143.31,3105.0
2019-12-03 13:50:00,143.23,143.34,142.87,143.13,29696.0,143.23,143.34,142.87,143.13,29696.0
2019-12-03 13:55:00,143.13,143.27,143.11,143.24,13985.0,143.13,143.27,143.11,143.24,13985.0
2019-12-03 14:00:00,143.24,143.26,143.1,143.25,11872.0,143.24,143.26,143.1,143.25,11872.0
2019-12-03 14:05:00,143.26,143.33,143.17,143.3,13018.0,143.26,143.33,143.17,143.3,13018.0
2019-12-03 14:10:00,143.32,143.37,143.28,143.29,9329.0,143.32,143.37,143.28,143.29,9329.0
2019-12-03 14:15:00,143.27,143.32,143.15,143.29,6600.0,143.27,143.32,143.15,143.29,6600.0
2019-12-03 14:20:00,143.28,143.36,143.25,143.33,7124.0,143.28,143.36,143.25,143.33,7124.0
2019-12-03 14:25:00,143.33,143.39,143.26,143.39,3551.0,143.33,143.39,143.26,143.39,3551.0
2019-12-03 14:30:00,143.34,143.46,143.29,143.38,5108.0,143.34,143.46,143.29,143.38,5108.0
2019-12-03 14:35:00,143.4,143.42,143.35,143.39,5300.0,143.4,143.42,143.35,143.39,5300.0
2019-12-03 14:40:00,143.4,143.44,143.37,143.41,6036.0,143.4,143.44,143.37,143.41,6036.0
2019-12-03 14:45:00,143.4,143.42,143.31,143.38,3602.0,143.4,143.42,143.31,143.38,3602.0
2019-12-03 14:50:00,143.41,143.43,143.2,143.2,2600.0,143.41,143.43,143.2,143.2,2600.0
2019-12-03 14:55:00,143.2,143.3,143.19,143.23,4700.0,143.2,143.3,143.19,143.23,4700.0
2019-12-03 15:00:00,143.27,143.3,143.09,143.11,6332.0,143.27,143.3,143.09,143.11,6332.0
2019-12-03 15:05:00,143.12,143.23,143.03,143.06,10793.0,143.12,143.23,143.03,143.06,10793.0
2019-12-03 15:10:00,143.06,143.32,143.06,143.28,12106.0,143.06,143.32,143.06,143.28,12106.0
2019-12-03 15:15:00,143.3,143.33,143.21,143.31,5715.0,143.3,143.33,143.21,143.31,5715.0
2019-12-03 15:20:00,143.33,143.51,143.31,143.42,12402.0,143.33,143.51,143.31,143.42,12402.0
2019-12-03 15:25:00,143.41,143.48,143.37,143.4,12511.0,143.41,143.48,143.37,143.4,12511.0
2019-12-03 15:30:00,143.42,143.42,143.32,143.33,7390.0,143.42,143.42,143.32,143.33,7390.0
2019-12-03 15:35:00,143.33,143.35,143.21,143.29,15348.0,143.33,143.35,143.21,143.29,15348.0
2019-12-03 15:40:00,143.28,143.35,143.26,143.31,10039.0,143.28,143.35,143.26,143.31,10039.0
2019-12-03 15:45:00,143.31,143.47,143.3,143.44,24632.0,143.31,143.47,143.3,143.44,24632.0
2019-12-03 15:50:00,143.46,143.64,143.42,143.54,31986.0,143.46,143.64,143.42,143.54,31986.0
2019-12-03 15:55:00,143.52,143.63,143.33,143.41,68968.0,143.52,143.63,143.33,143.41,68968.0
2019-12-04 09:30:00,143.9,144.41,143.8,144.36,14029.0,143.9,144.41,143.8,144.36,14029.0
2019-12-04 09:35:00,144.23,144.42,144.08,144.19,3121.0,144.23,144.42,144.08,144.19,3121.0
2019-12-04 09:40:00,144.26,144.26,143.83,144.1,17238.0,144.26,144.26,143.83,144.1,17238.0
2019-12-04 09:45:00,144.28,144.89,144.28,144.71,5252.0,144.28,144.89,144.28,144.71,5252.0
2019-12-04 09:50:00,144.81,145.36,144.6,145.28,33221.0,144.81,145.36,144.6,145.28,33221.0
2019-12-04 09:55:00,145.27,145.98,145.27,145.98,4900.0,145.27,145.98,145.27,145.98,4900.0
2019-12-04 10:00:00,145.78,145.84,145.57,145.57,6831.0,145.78,145.84,145.57,145.57,6831.0
2019-12-04 10:05:00,145.59,145.86,145.53,145.65,4752.0,145.59,145.86,145.53,145.65,4752.0
2019-12-04 10:10:00,145.75,145.75,145.3,145.38,2907.0,145.75,145.75,145.3,145.38,2907.0
2019-12-04 10:15:00,145.38,145.49,145.3,145.49,3501.0,145.38,145.49,145.3,145.49,3501.0
2019-12-04 10:20:00,145.56,145.7,145.54,145.63,6326.0,145.56,145.7,145.54,145.63,6326.0
2019-12-04 10:25:00,145.69,145.97,145.65,145.81,8470.0,145.69,145.97,145.65,145.81,8470.0
2019-12-04 10:30:00,145.83,146.16,145.83,145.96,5060.0,145.83,146.16,145.83,145.96,5060.0
2019-12-04 10:35:00,145.96,145.96,145.66,145.73,3923.0,145.96,145.96,145.66,145.73,3923.0
2019-12-04 10:40:00,145.64,145.9,145.61,145.9,1991.0,145.64,145.9,145.61,145.9,1991.0
2019-12-04 10:45:00,145.81,145.82,145.65,145.78,5712.0,145.81,145.82,145.65,145.78,5712.0
2019-12-04 10:50:00,145.83,145.83,145.64,145.64,2271.0,145.83,145.83,145.64,145.64,2271.0
2019-12-04 10:55:00,145.61,145.85,145.61,145.84,5890.0,145.61,145.85,145.61,145.84,5890.0
2019-12-04 11:00:00,145.89,145.89,145.65,145.76,3429.0,145.89,145.89,145.65,145.76,3429.0
2019-12-04 11:05:00,145.77,145.79,145.58,145.64,4228.0,145.77,145.79,145.58,145.64,4228.0
2019-12-04 11:10:00,145.58,145.63,145.44,145.63,8924.0,145.58,145.63,145.44,145.63,8924.0
2019-12-04 11:15:00,145.58,145.58,145.47,145.56,1509.0,145.58,145.58,145.47,145.56,1509.0
2019-12-04 11:20:00,145.56,145.6,145.4,145.4,2225.0,145.56,145.6,145.4,145.4,2225.0
2019-12-04 11:25:00,145.4,145.53,145.36,145.42,22259.0,145.4,145.53,145.36,145.42,22259.0
2019-12-04 11:30:00,145.43,145.6,145.43,145.6,3873.0,145.43,145.6,145.43,145.6,3873.0
2019-12-04 11:35:00,145.58,145.74,145.58,145.7,1434.0,145.58,145.74,145.58,145.7,1434.0
2019-12-04 11:40:00,145.71,145.86,145.71,145.79,3118.0,145.71,145.86,145.71,145.79,3118.0
2019-12-04 11:45:00,145.78,145.78,145.46,145.46,6149.0,145.78,145.78,145.46,145.46,6149.0
2019-12-04 11:50:00,145.44,145.61,145.44,145.61,3490.0,145.44,145.61,145.44,145.61,3490.0
2019-12-04 11:55:00,145.64,145.64,145.44,145.44,1850.0,145.64,145.64,145.44,145.44,1850.0
2019-12-04 12:00:00,145.47,145.66,145.47,145.66,3155.0,145.47,145.66,145.47,145.66,3155.0
2019-12-04 12:05:00,145.67,145.73,145.58,145.65,3725.0,145.67,145.73,145.58,145.65,3725.0
2019-12-04 12:10:00,145.65,145.65,145.51,145.55,900.0,145.65,145.65,145.51,145.55,900.0
2019-12-04 12:15:00,145.53,145.54,145.42,145.46,2123.0,145.53,145.54,145.42,145.46,2123.0
2019-12-04 12:20:00,145.34,145.37,145.22,145.22,3324.0,145.34,145.37,145.22,145.22,3324.0
2019-12-04 12:25:00,145.24,145.27,145.11,145.11,3327.0,145.24,145.27,145.11,145.11,3327.0
2019-12-04 12:30:00,145.11,145.14,145.06,145.09,1700.0,145.11,145.14,145.06,145.09,1700.0
2019-12-04 12:35:00,145.07,145.13,145.04,145.11,1382.0,145.07,145.13,145.04,145.11,1382.0
2019-12-04 12:40:00,145.11,145.24,145.1,145.17,925.0,145.11,145.24,145.1,145.17,925.0
2019-12-04 12:45:00,145.19,145.38,145.19,145.35,1733.0,145.19,145.38,145.19,145.35,1733.0
2019-12-04 12:50:00,145.37,145.37,145.15,145.24,3002.0,145.37,145.37,145.15,145.24,3002.0
2019-12-04 12:55:00,145.19,145.19,145.11,145.11,3622.0,145.19,145.19,145.11,145.11,3622.0
2019-12-04 13:00:00,145.09,145.13,145.0,145.13,3447.0,145.09,145.13,145.0,145.13,3447.0
2019-12-04 13:05:00,145.13,145.15,145.05,145.14,2079.0,145.13,145.15,145.05,145.14,2079.0
2019-12-04 13:10:00,145.13,145.14,145.06,145.08,1224.0,145.13,145.14,145.06,145.08,1224.0
2019-12-04 13:15:00,145.06,145.09,144.95,145.02,2141.0,145.06,145.09,144.95,145.02,2141.0
2019-12-04 13:20:00,145.01,145.17,144.99,145.17,2123.0,145.01,145.17,144.99,145.17,2123.0
2019-12-04 13:25:00,145.21,145.21,145.11,145.16,1023.0,145.21,145.21,145.11,145.16,1023.0
2019-12-04 13:30:00,145.15,145.17,145.12,145.12,900.0,145.15,145.17,145.12,145.12,900.0
2019-12-04 13:35:00,145.12,145.13,145.08,145.09,1811.0,145.12,145.13,145.08,145.09,1811.0
2019-12-04 13:40:00,145.07,145.07,145.0,145.0,2376.0,145.07,145.07,145.0,145.0,2376.0
2019-12-04 13:45:00,144.99,145.06,144.93,145.05,1798.0,144.99,145.06,144.93,145.05,1798.0
2019-12-04 13:50:00,145.06,145.07,144.98,144.98,2437.0,145.06,145.07,144.98,144.98,2437.0
2019-12-04 13:55:00,145.0,145.04,144.95,145.03,3117.0,145.0,145.04,144.95,145.03,3117.0
2019-12-04 14:00:00,145.04,145.17,144.99,145.17,3551.0,145.04,145.17,144.99,145.17,3551.0
2019-12-04 14:05:00,145.17,145.24,145.13,145.24,2615.0,145.17,145.24,145.13,145.24,2615.0
2019-12-04 14:10:00,145.21,145.29,145.21,145.29,900.0,145.21,145.29,145.21,145.29,900.0
2019-12-04 14:15:00,145.24,145.38,145.21,145.35,2500.0,145.24,145.38,145.21,145.35,2500.0
2019-12-04 14:20:00,145.38,145.51,145.37,145.51,2852.0,145.38,145.51,145.37,145.51,2852.0
2019-12-04 14:25:00,145.48,145.48,145.37,145.44,3175.0,145.48,145.48,145.37,145.44,3175.0
2019-12-04 14:30:00,145.4,145.55,145.34,145.53,8309.0,145.4,145.55,145.34,145.53,8309.0
2019-12-04 14:35:00,145.51,145.6,145.51,145.56,1600.0,145.51,145.6,145.51,145.56,1600.0
2019-12-04 14:40:00,145.6,145.6,145.51,145.54,1089.0,145.6,145.6,145.51,145.54,1089.0
2019-12-04 14:45:00,145.54,145.54,145.36,145.39,5608.0,145.54,145.54,145.36,145.39,5608.0
2019-12-04 14:50:00,145.38,145.44,145.32,145.35,2926.0,145.38,145.44,145.32,145.35,2926.0
2019-12-04 14:55:00,145.36,145.38,145.28,145.28,1724.0,145.36,145.38,145.28,145.28,1724.0
2019-12-04 15:00:00,145.36,145.38,145.35,145.37,1700.0,145.36,145.38,145.35,145.37,1700.0
2019-12-04 15:05:00,145.36,145.41,145.35,145.39,2000.0,145.36,145.41,145.35,145.39,2000.0
2019-12-04 15:10:00,145.38,145.41,145.27,145.32,4682.0,145.38,145.41,145.27,145.32,4682.0
2019-12-04 15:15:00,145.3,145.32,145.26,145.3,3873.0,145.3,145.32,145.26,145.3,3873.0
2019-12-04 15:20:00,145.28,145.31,145.26,145.3,1708.0,145.28,145.31,145.26,145.3,1708.0
2019-12-04 15:25:00,145.29,145.37,145.29,145.35,4513.0,145.29,145.37,145.29,145.35,4513.0
2019-12-04 15:30:00,145.36,145.45,145.35,145.45,5400.0,145.36,145.45,145.35,145.45,5400.0
2019-12-04 15:35:00,145.46,145.53,145.41,145.5,5500.0,145.46,145.53,145.41,145.5,5500.0
2019-12-04 15:40:00,145.51,145.62,145.46,145.59,4227.0,145.51,145.62,145.46,145.59,4227.0
2019-12-04 15:45:00,145.59,145.65,145.54,145.56,11683.0,145.59,145.65,145.54,145.56,11683.0
2019-12-04 15:50:00,145.59,145.64,145.34,145.34,17455.0,145.59,145.64,145.34,145.34,17455.0
2019-12-04 15:55:00,145.33,145.36,145.12,145.14,47567.0,145.33,145.36,145.12,145.14,47567.0
2019-12-05 09:30:00,145.29,145.29,143.32,144.69,17010.0,145.29,145.29,143.32,144.69,17010.0
2019-12-05 09:35:00,144.39,144.56,144.02,144.06,1700.0,144.39,144.56,144.02,144.06,1700.0
2019-12-05 09:40:00,144.14,145.43,143.95,145.0,10602.0,144.14,145.43,143.95,145.0,10602.0
2019-12-05 09:45:00,145.09,145.09,144.8,144.98,1256.0,145.09,145.09,144.8,144.98,1256.0
2019-12-05 09:50:00,144.73,144.99,144.73,144.99,1700.0,144.73,144.99,144.73,144.99,1700.0
2019-12-05 09:55:00,144.96,144.96,144.55,144.55,2961.0,144.96,144.96,144.55,144.55,2961.0
2019-12-05 10:00:00,144.58,144.97,144.45,144.92,6942.0,144.58,144.97,144.45,144.92,6942.0
2019-12-05 10:05:00,144.89,144.95,144.5,144.5,5904.0,144.89,144.95,144.5,144.5,5904.0
2019-12-05 10:10:00,144.47,144.48,144.25,144.34,3832.0,144.47,144.48,144.25,144.34,3832.0
2019-12-05 10:15:00,144.39,144.68,144.35,144.67,1490.0,144.39,144.68,144.35,144.67,1490.0
2019-12-05 10:20:00,144.62,144.83,144.59,144.72,2401.0,144.62,144.83,144.59,144.72,2401.0
2019-12-05 10:25:00,144.61,145.05,144.61,145.05,3305.0,144.61,145.05,144.61,145.05,3305.0
2019-12-05 10:30:00,145.06,145.11,144.8,144.9,4876.0,145.06,145.11,144.8,144.9,4876.0
2019-12-05 10:35:00,144.91,144.91,144.77,144.78,900.0,144.91,144.91,144.77,144.78,900.0
2019-12-05 10:40:00,144.69,144.74,144.65,144.65,1770.0,144.69,144.74,144.65,144.65,1770.0
2019-12-05 10:45:00,144.62,144.69,144.59,144.59,766.0,144.62,144.69,144.59,144.59,766.0
2019-12-05 10:50:00,144.63,144.95,144.6,144.76,7613.0,144.63,144.95,144.6,144.76,7613.0
2019-12-05 10:55:00,144.75,144.76,144.65,144.67,838.0,144.75,144.76,144.65,144.67,838.0
2019-12-05 11:00:00,144.59,144.72,144.56,144.58,4816.0,144.59,144.72,144.56,144.58,4816.0
2019-12-05 11:05:00,144.64,144.71,144.44,144.71,9848.0,144.64,144.71,144.44,144.71,9848.0
2019-12-05 11:10:00,144.79,144.93,144.61,144.93,3910.0,144.79,144.93,144.61,144.93,3910.0
2019-12-05 11:15:00,144.89,145.31,144.83,145.31,1715.0,144.89,145.31,144.83,145.31,1715.0
2019-12-05 11:20:00,145.44,145.49,145.32,145.49,2146.0,145.44,145.49,145.32,145.49,2146.0
2019-12-05 11:25:00,145.48,145.59,145.39,145.5,5850.0,145.48,145.59,145.39,145.5,5850.0
2019-12-05 11:30:00,145.5,145.53,145.04,145.04,4479.0,145.5,145.53,145.04,145.04,4479.0
2019-12-05 11:35:00,145.1,145.17,144.96,145.14,5925.0,145.1,145.17,144.96,145.14,5925.0
2019-12-05 11:40:00,145.16,145.16,145.0,145.01,2572.0,145.16,145.16,145.0,145.01,2572.0
2019-12-05 11:45:00,144.97,145.06,144.96,145.06,4726.0,144.97,145.06,144.96,145.06,4726.0
2019-12-05 11:50:00,145.03,145.26,145.03,145.22,2585.0,145.03,145.26,145.03,145.22,2585.0
2019-12-05 11:55:00,145.21,145.21,145.07,145.1,1000.0,145.21,145.21,145.07,145.1,1000.0
2019-12-05 12:00:00,145.12,145.32,145.1,145.32,7205.0,145.12,145.32,145.1,145.32,7205.0
2019-12-05 12:05:00,145.29,145.41,145.24,145.41,3899.0,145.29,145.41,145.24,145.41,3899.0
2019-12-05 12:10:00,145.5,145.52,145.32,145.44,17436.0,145.5,145.52,145.32,145.44,17436.0
2019-12-05 12:15:00,145.42,145.53,145.33,145.33,13737.0,145.42,145.53,145.33,145.33,13737.0
2019-12-05 12:20:00,145.23,145.24,145.13,145.22,975.0,145.23,145.24,145.13,145.22,975.0
2019-12-05 12:25:00,145.2,145.2,145.08,145.17,1614.0,145.2,145.2,145.08,145.17,1614.0
2019-12-05 12:30:00,145.13,145.15,145.02,145.02,1223.0,145.13,145.15,145.02,145.02,1223.0
2019-12-05 12:35:00,145.02,145.1,145.0,145.09,1122.0,145.02,145.1,145.0,145.09,1122.0
2019-12-05 12:40:00,145.12,145.21,145.12,145.16,1000.0,145.12,145.21,145.12,145.16,1000.0
2019-12-05 12:45:00,145.16,145.16,144.96,144.96,1115.0,145.16,145.16,144.96,144.96,1115.0
2019-12-05 12:50:00,145.0,145.0,144.94,144.94,850.0,145.0,145.0,144.94,144.94,850.0
2019-12-05 12:55:00,144.81,145.06,144.81,145.04,2977.0,144.81,145.06,144.81,145.04,2977.0
2019-12-05 13:00:00,145.04,145.04,144.93,144.99,2068.0,145.04,145.04,144.93,144.99,2068.0
2019-12-05 13:05:00,144.97,145.0,144.97,144.97,700.0,144.97,145.0,144.97,144.97,700.0
2019-12-05 13:10:00,145.0,145.06,144.97,145.02,1488.0,145.0,145.06,144.97,145.02,1488.0
2019-12-05 13:15:00,144.99,144.99,144.96,144.98,800.0,144.99,144.99,144.96,144.98,800.0
2019-12-05 13:20:00,144.94,145.03,144.92,145.0,4519.0,144.94,145.03,144.92,145.0,4519.0
2019-12-05 13:25:00,145.0,145.02,144.95,145.02,1100.0,145.0,145.02,144.95,145.02,1100.0
2019-12-05 13:30:00,145.03,145.16,145.03,145.12,2001.0,145.03,145.16,145.03,145.12,2001.0
2019-12-05 13:35:00,145.04,145.25,145.04,145.21,2765.0,145.04,145.25,145.04,145.21,2765.0
2019-12-05 13:40:00,145.25,145.25,145.09,145.17,1603.0,145.25,145.25,145.09,145.17,1603.0
2019-12-05 13:45:00,145.13,145.18,145.03,145.06,900.0,145.13,145.18,145.03,145.06,900.0
2019-12-05 13:50:00,144.99,145.06,144.96,144.99,2606.0,144.99,145.06,144.96,144.99,2606.0
2019-12-05 13:55:00,145.0,145.03,144.98,145.0,1300.0,145.0,145.03,144.98,145.0,1300.0
2019-12-05 14:00:00,145.02,145.02,144.83,144.97,6909.0,145.02,145.02,144.83,144.97,6909.0
2019-12-05 14:05:00,144.94,145.03,144.94,145.0,3775.0,144.94,145.03,144.94,145.0,3775.0
2019-12-05 14:10:00,145.07,145.07,145.0,145.04,2529.0,145.07,145.07,145.0,145.04,2529.0
2019-12-05 14:15:00,144.99,145.01,144.92,144.98,1835.0,144.99,145.01,144.92,144.98,1835.0
2019-12-05 14:20:00,144.97,145.07,144.97,145.07,1944.0,144.97,145.07,144.97,145.07,1944.0
2019-12-05 14:25:00,145.1,145.31,145.1,145.31,1500.0,145.1,145.31,145.1,145.31,1500.0
2019-12-05 14:30:00,145.29,145.29,145.16,145.16,1150.0,145.29,145.29,145.16,145.16,1150.0
2019-12-05 14:35:00,145.2,145.3,145.17,145.27,2412.0,145.2,145.3,145.17,145.27,2412.0
2019-12-05 14:40:00,145.25,145.25,145.09,145.16,4581.0,145.25,145.25,145.09,145.16,4581.0
2019-12-05 14:45:00,145.18,145.25,145.17,145.2,5392.0,145.18,145.25,145.17,145.2,5392.0
2019-12-05 14:50:00,145.17,145.4,145.17,145.32,11253.0,145.17,145.4,145.17,145.32,11253.0
2019-12-05 14:55:00,145.29,145.32,144.89,145.05,3733.0,145.29,145.32,144.89,145.05,3733.0
2019-12-05 15:00:00,145.19,145.35,145.1,145.35,8236.0,145.19,145.35,145.1,145.35,8236.0
2019-12-05 15:05:00,145.29,145.47,145.26,145.44,7245.0,145.29,145.47,145.26,145.44,7245.0
2019-12-05 15:10:00,145.41,145.72,145.4,145.72,31163.0,145.41,145.72,145.4,145.72,31163.0
2019-12-05 15:15:00,145.67,145.68,145.54,145.58,21147.0,145.67,145.68,145.54,145.58,21147.0
2019-12-05 15:20:00,145.53,145.53,145.42,145.48,6264.0,145.53,145.53,145.42,145.48,6264.0
2019-12-05 15:25:00,145.51,145.55,145.45,145.55,3443.0,145.51,145.55,145.45,145.55,3443.0
2019-12-05 15:30:00,145.55,145.76,145.51,145.75,12726.0,145.55,145.76,145.51,145.75,12726.0
2019-12-05 15:35:00,145.72,145.88,145.64,145.83,51544.0,145.72,145.88,145.64,145.83,51544.0
2019-12-05 15:40:00,145.85,145.87,145.61,145.62,12845.0,145.85,145.87,145.61,145.62,12845.0
2019-12-05 15:45:00,145.64,145.64,145.49,145.5,7518.0,145.64,145.64,145.49,145.5,7518.0
2019-12-05 15:50:00,145.51,145.51,145.34,145.36,10372.0,145.51,145.51,145.34,145.36,10372.0
2019-12-05 15:55:00,145.34,145.7,145.17,145.39,83394.0,145.34,145.7,145.17,145.39,83394.0
2019-12-06 09:30:00,146.32,146.61,145.96,146.6,28081.0,146.32,146.61,145.96,146.6,28081.0
2019-12-06 09:35:00,146.49,146.68,146.32,146.68,4140.0,146.49,146.68,146.32,146.68,4140.0
2019-12-06 09:40:00,146.64,147.49,146.64,147.24,15709.0,146.64,147.49,146.64,147.24,15709.0
2019-12-06 09:45:00,147.34,147.46,147.12,147.3,29860.0,147.34,147.46,147.12,147.3,29860.0
2019-12-06 09:50:00,147.33,147.55,147.2,147.43,14395.0,147.33,147.55,147.2,147.43,14395.0
2019-12-06 09:55:00,147.37,147.43,147.24,147.34,4410.0,147.37,147.43,147.24,147.34,4410.0
2019-12-06 10:00:00,147.34,147.87,147.32,147.78,3985.0,147.34,147.87,147.32,147.78,3985.0
2019-12-06 10:05:00,147.86,148.14,147.71,148.14,11563.0,147.86,148.14,147.71,148.14,11563.0
2019-12-06 10:10:00,148.03,148.13,147.48,147.49,17439.0,148.03,148.13,147.48,147.49,17439.0
2019-12-06 10:15:00,147.32,147.39,147.25,147.38,3719.0,147.32,147.39,147.25,147.38,3719.0
2019-12-06 10:20:00,147.41,147.64,147.33,147.45,9283.0,147.41,147.64,147.33,147.45,9283.0
2019-12-06 10:25:00,147.46,147.85,147.45,147.85,4344.0,147.46,147.85,147.45,147.85,4344.0
2019-12-06 10:30:00,147.84,147.89,147.64,147.73,6494.0,147.84,147.89,147.64,147.73,6494.0
2019-12-06 10:35:00,147.67,147.72,147.6,147.63,2989.0,147.67,147.72,147.6,147.63,2989.0
2019-12-06 10:40:00,147.75,147.78,147.68,147.69,1900.0,147.75,147.78,147.68,147.69,1900.0
2019-12-06 10:45:00,147.68,147.83,147.67,147.83,4501.0,147.68,147.83,147.67,147.83,4501.0
2019-12-06 10:50:00,147.86,147.9,147.77,147.81,2800.0,147.86,147.9,147.77,147.81,2800.0
2019-12-06 10:55:00,147.79,147.82,147.69,147.75,2762.0,147.79,147.82,147.69,147.75,2762.0
2019-12-06 11:00:00,147.76,147.97,147.74,147.96,6302.0,147.76,147.97,147.74,147.96,6302.0
2019-12-06 11:05:00,147.93,147.93,147.82,147.83,3100.0,147.93,147.93,147.82,147.83,3100.0
2019-12-06 11:10:00,147.87,147.92,147.8,147.9,5072.0,147.87,147.92,147.8,147.9,5072.0
2019-12-06 11:15:00,147.87,147.98,147.63,147.67,4811.0,147.87,147.98,147.63,147.67,4811.0
2019-12-06 11:20:00,147.68,147.89,147.65,147.89,2001.0,147.68,147.89,147.65,147.89,2001.0
2019-12-06 11:25:00,147.88,148.03,147.83,148.0,6340.0,147.88,148.03,147.83,148.0,6340.0
2019-12-06 11:30:00,148.0,148.0,147.89,147.96,2500.0,148.0,148.0,147.89,147.96,2500.0
2019-12-06 11:35:00,147.95,148.05,147.95,147.95,2500.0,147.95,148.05,147.95,147.95,2500.0
2019-12-06 11:40:00,147.99,148.05,147.97,148.0,4830.0,147.99,148.05,147.97,148.0,4830.0
2019-12-06 11:45:00,148.0,148.11,147.99,148.04,5729.0,148.0,148.11,147.99,148.04,5729.0
2019-12-06 11:50:00,148.05,148.06,147.88,148.06,4892.0,148.05,148.06,147.88,148.06,4892.0
2019-12-06 11:55:00,148.06,148.2,148.02,148.16,5315.0,148.06,148.2,148.02,148.16,5315.0
2019-12-06 12:00:00,148.13,148.17,147.99,148.07,2584.0,148.13,148.17,147.99,148.07,2584.0
2019-12-06 12:05:00,148.07,148.13,148.02,148.07,3064.0,148.07,148.13,148.02,148.07,3064.0
2019-12-06 12:10:00,148.08,148.11,147.88,147.91,3600.0,148.08,148.11,147.88,147.91,3600.0
2019-12-06 12:15:00,147.96,148.0,147.87,148.0,1943.0,147.96,148.0,147.87,148.0,1943.0
2019-12-06 12:20:00,148.0,148.07,147.98,148.03,4748.0,148.0,148.07,147.98,148.03,4748.0
2019-12-06 12:25:00,148.0,148.15,147.97,148.13,24995.0,148.0,148.15,147.97,148.13,24995.0
2019-12-06 12:30:00,148.12,148.25,148.11,148.22,6897.0,148.12,148.25,148.11,148.22,6897.0
2019-12-06 12:35:00,148.22,148.25,148.17,148.17,985.0,148.22,148.25,148.17,148.17,985.0
2019-12-06 12:40:00,148.18,148.35,148.18,148.3,2126.0,148.18,148.35,148.18,148.3,2126.0
2019-12-06 12:45:00,148.28,148.3,148.22,148.24,2529.0,148.28,148.3,148.22,148.24,2529.0
2019-12-06 12:50:00,148.23,148.35,148.23,148.31,3000.0,148.23,148.35,148.23,148.31,3000.0
2019-12-06 12:55:00,148.27,148.3,148.26,148.29,1561.0,148.27,148.3,148.26,148.29,1561.0
2019-12-06 13:00:00,148.28,148.3,148.25,148.29,1821.0,148.28,148.3,148.25,148.29,1821.0
2019-12-06 13:05:00,148.29,148.41,148.27,148.38,4205.0,148.29,148.41,148.27,148.38,4205.0
2019-12-06 13:10:00,148.4,148.45,148.24,148.3,3131.0,148.4,148.45,148.24,148.3,3131.0
2019-12-06 13:15:00,148.31,148.41,148.31,148.41,2097.0,148.31,148.41,148.31,148.41,2097.0
2019-12-06 13:20:00,148.4,148.49,148.39,148.49,7111.0,148.4,148.49,148.39,148.49,7111.0
2019-12-06 13:25:00,148.51,148.53,148.44,148.52,3452.0,148.51,148.53,148.44,148.52,3452.0
2019-12-06 13:30:00,148.49,148.61,148.46,148.56,4802.0,148.49,148.61,148.46,148.56,4802.0
2019-12-06 13:35:00,148.57,148.62,148.56,148.62,1470.0,148.57,148.62,148.56,148.62,1470.0
2019-12-06 13:40:00,148.58,148.74,148.53,148.72,6700.0,148.58,148.74,148.53,148.72,6700.0
2019-12-06 13:45:00,148.71,148.72,148.55,148.66,6451.0,148.71,148.72,148.55,148.66,6451.0
2019-12-06 13:50:00,148.57,148.59,148.48,148.59,8254.0,148.57,148.59,148.48,148.59,8254.0
2019-12-06 13:55:00,148.58,148.8,148.58,148.73,12460.0,148.58,148.8,148.58,148.73,12460.0
2019-12-06 14:00:00,148.71,148.9,148.64,148.64,9723.0,148.71,148.9,148.64,148.64,9723.0
2019-12-06 14:05:00,148.56,148.78,148.56,148.7,11002.0,148.56,148.78,148.56,148.7,11002.0
2019-12-06 14:10:00,148.71,148.71,148.61,148.65,3300.0,148.71,148.71,148.61,148.65,3300.0
2019-12-06 14:15:00,148.67,148.68,148.5,148.5,6285.0,148.67,148.68,148.5,148.5,6285.0
2019-12-06 14:20:00,148.44,148.48,148.23,148.24,5482.0,148.44,148.48,148.23,148.24,5482.0
2019-12-06 14:25:00,148.22,148.25,148.17,148.23,3900.0,148.22,148.25,148.17,148.23,3900.0
2019-12-06 14:30:00,148.24,148.24,148.06,148.09,4639.0,148.24,148.24,148.06,148.09,4639.0
2019-12-06 14:35:00,148.11,148.14,148.03,148.1,3701.0,148.11,148.14,148.03,148.1,3701.0
2019-12-06 14:40:00,148.09,148.13,148.06,148.06,2410.0,148.09,148.13,148.06,148.06,2410.0
2019-12-06 14:45:00,148.06,148.07,148.02,148.05,3900.0,148.06,148.07,148.02,148.05,3900.0
2019-12-06 14:50:00,148.05,148.12,147.98,148.11,5069.0,148.05,148.12,147.98,148.11,5069.0
2019-12-06 14:55:00,148.08,148.17,148.07,148.14,3030.0,148.08,148.17,148.07,148.14,3030.0
2019-12-06 15:00:00,148.16,148.2,148.14,148.18,3602.0,148.16,148.2,148.14,148.18,3602.0
2019-12-06 15:05:00,148.19,148.2,148.12,148.14,2358.0,148.19,148.2,148.12,148.14,2358.0
2019-12-06 15:10:00,148.13,148.15,148.09,148.13,2901.0,148.13,148.15,148.09,148.13,2901.0
2019-12-06 15:15:00,148.13,148.19,148.08,148.19,6319.0,148.13,148.19,148.08,148.19,6319.0
2019-12-06 15:20:00,148.18,148.26,148.18,148.26,5526.0,148.18,148.26,148.18,148.26,5526.0
2019-12-06 15:25:00,148.25,148.31,148.23,148.29,3910.0,148.25,148.31,148.23,148.29,3910.0
2019-12-06 15:30:00,148.28,148.31,148.23,148.31,6775.0,148.28,148.31,148.23,148.31,6775.0
2019-12-06 15:35:00,148.31,148.43,148.28,148.43,11790.0,148.31,148.43,148.28,148.43,11790.0
2019-12-06 15:40:00,148.41,148.51,148.41,148.5,10097.0,148.41,148.51,148.41,148.5,10097.0
2019-12-06 15:45:00,148.5,148.51,148.36,148.41,18341.0,148.5,148.51,148.36,148.41,18341.0
2019-12-06 15:50:00,148.4,148.47,148.23,148.26,14923.0,148.4,148.47,148.23,148.26,14923.0
2019-12-06 15:55:00,148.28,148.59,148.22,148.51,91218.0,148.28,148.59,148.22,148.51,91218.0
2019-12-09 09:30:00,148.23,148.94,148.09,148.39,8427.0,148.23,148.94,148.09,148.39,8427.0
2019-12-09 09:35:00,148.24,148.63,148.19,148.53,4146.0,148.24,148.63,148.19,148.53,4146.0
2019-12-09 09:40:00,148.54,148.8,148.53,148.6,7861.0,148.54,148.8,148.53,148.6,7861.0
2019-12-09 09:45:00,148.56,148.74,148.41,148.42,5743.0,148.56,148.74,148.41,148.42,5743.0
2019-12-09 09:50:00,148.43,148.73,148.43,148.68,7695.0,148.43,148.73,148.43,148.68,7695.0
2019-12-09 09:55:00,148.74,148.79,148.62,148.62,3528.0,148.74,148.79,148.62,148.62,3528.0
2019-12-09 10:00:00,148.66,148.73,148.58,148.58,7825.0,148.66,148.73,148.58,148.58,7825.0
2019-12-09 10:05:00,148.59,148.75,148.57,148.63,8040.0,148.59,148.75,148.57,148.63,8040.0
2019-12-09 10:10:00,148.62,148.69,148.5,148.6,3134.0,148.62,148.69,148.5,148.6,3134.0
2019-12-09 10:15:00,148.61,148.66,148.47,148.47,33120.0,148.61,148.66,148.47,148.47,33120.0
2019-12-09 10:20:00,148.47,148.66,148.44,148.56,16117.0,148.47,148.66,148.44,148.56,16117.0
2019-12-09 10:25:00,148.53,148.6,148.3,148.33,25989.0,148.53,148.6,148.3,148.33,25989.0
2019-12-09 10:30:00,148.2,148.21,147.64,147.74,2953.0,148.2,148.21,147.64,147.74,2953.0
2019-12-09 10:35:00,147.63,147.84,147.49,147.58,25133.0,147.63,147.84,147.49,147.58,25133.0
2019-12-09 10:40:00,147.56,147.64,147.45,147.49,2667.0,147.56,147.64,147.45,147.49,2667.0
2019-12-09 10:45:00,147.5,147.52,147.3,147.46,4732.0,147.5,147.52,147.3,147.46,4732.0
2019-12-09 10:50:00,147.41,147.74,147.41,147.74,5305.0,147.41,147.74,147.41,147.74,5305.0
2019-12-09 10:55:00,147.7,147.93,147.7,147.91,8122.0,147.7,147.93,147.7,147.91,8122.0
2019-12-09 11:00:00,147.96,148.14,147.88,147.89,30016.0,147.96,148.14,147.88,147.89,30016.0
2019-12-09 11:05:00,147.88,147.91,147.63,147.63,12555.0,147.88,147.91,147.63,147.63,12555.0
2019-12-09 11:10:00,147.64,147.64,147.43,147.59,5072.0,147.64,147.64,147.43,147.59,5072.0
2019-12-09 11:15:00,147.47,147.78,147.47,147.78,4724.0,147.47,147.78,147.47,147.78,4724.0
2019-12-09 11:20:00,147.72,147.81,147.68,147.7,5431.0,147.72,147.81,147.68,147.7,5431.0
2019-12-09 11:25:00,147.66,147.99,147.63,147.99,12039.0,147.66,147.99,147.63,147.99,12039.0
2019-12-09 11:30:00,148.01,148.02,147.84,147.95,15619.0,148.01,148.02,147.84,147.95,15619.0
2019-12-09 11:35:00,147.96,147.99,147.78,147.86,13746.0,147.96,147.99,147.78,147.86,13746.0
2019-12-09 11:40:00,147.87,147.93,147.33,147.48,7091.0,147.87,147.93,147.33,147.48,7091.0
2019-12-09 11:45:00,147.46,147.83,147.42,147.81,12780.0,147.46,147.83,147.42,147.81,12780.0
2019-12-09 11:50:00,147.82,147.91,147.18,147.19,40639.0,147.82,147.91,147.18,147.19,40639.0
2019-12-09 11:55:00,147.13,147.87,147.13,147.74,38835.0,147.13,147.87,147.13,147.74,38835.0
2019-12-09 12:00:00,147.77,147.85,147.47,147.59,21366.0,147.77,147.85,147.47,147.59,21366.0
2019-12-09 12:05:00,147.5,147.52,147.34,147.49,4629.0,147.5,147.52,147.34,147.49,4629.0
2019-12-09 12:10:00,147.51,147.73,147.51,147.64,3714.0,147.51,147.73,147.51,147.64,3714.0
2019-12-09 12:15:00,147.64,147.64,147.55,147.57,1553.0,147.64,147.64,147.55,147.57,1553.0
2019-12-09 12:20:00,147.57,147.61,147.41,147.49,3708.0,147.57,147.61,147.41,147.49,3708.0
2019-12-09 12:25:00,147.53,148.08,147.52,148.05,20777.0,147.53,148.08,147.52,148.05,20777.0
2019-12-09 12:30:00,148.05,148.34,147.87,147.93,26017.0,148.05,148.34,147.87,147.93,26017.0
2019-12-09 12:35:00,147.88,148.14,147.88,148.0,5508.0,147.88,148.14,147.88,148.0,5508.0
2019-12-09 12:40:00,147.99,148.06,147.93,148.03,4046.0,147.99,148.06,147.93,148.03,4046.0
2019-12-09 12:45:00,148.02,148.11,148.01,148.06,4823.0,148.02,148.11,148.01,148.06,4823.0
2019-12-09 12:50:00,148.02,148.06,147.67,147.67,4591.0,148.02,148.06,147.67,147.67,4591.0
2019-12-09 12:55:00,147.65,147.73,147.55,147.72,7302.0,147.65,147.73,147.55,147.72,7302.0
2019-12-09 13:00:00,147.69,147.94,147.67,147.92,174902.0,147.69,147.94,147.67,147.92,174902.0
2019-12-09 13:05:00,147.93,147.93,147.24,147.24,8447.0,147.93,147.93,147.24,147.24,8447.0
2019-12-09 13:10:00,147.25,147.28,147.05,147.05,5450.0,147.25,147.28,147.05,147.05,5450.0
2019-12-09 13:15:00,147.11,147.11,146.87,146.87,5572.0,147.11,147.11,146.87,146.87,5572.0
2019-12-09 13:20:00,146.8,146.95,146.62,146.83,5359.0,146.8,146.95,146.62,146.83,5359.0
2019-12-09 13:25:00,146.79,147.06,146.72,146.77,4030.0,146.79,147.06,146.72,146.77,4030.0
2019-12-09 13:30:00,146.77,146.81,146.72,146.73,4436.0,146.77,146.81,146.72,146.73,4436.0
2019-12-09 13:35:00,146.71,146.97,146.71,146.77,3614.0,146.71,146.97,146.71,146.77,3614.0
2019-12-09 13:40:00,146.71,146.87,146.66,146.84,3760.0,146.71,146.87,146.66,146.84,3760.0
2019-12-09 13:45:00,146.84,146.97,146.82,146.91,8686.0,146.84,146.97,146.82,146.91,8686.0
2019-12-09 13:50:00,146.91,147.09,146.91,146.92,12338.0,146.91,147.09,146.91,146.92,12338.0
2019-12-09 13:55:00,146.94,147.23,146.9,147.19,6168.0,146.94,147.23,146.9,147.19,6168.0
2019-12-09 14:00:00,147.21,147.3,147.01,147.01,13500.0,147.21,147.3,147.01,147.01,13500.0
2019-12-09 14:05:00,147.02,147.02,146.55,146.55,3625.0,147.02,147.02,146.55,146.55,3625.0
2019-12-09 14:10:00,146.5,146.73,146.46,146.72,4785.0,146.5,146.73,146.46,146.72,4785.0
2019-12-09 14:15:00,146.79,146.8,146.68,146.68,3404.0,146.79,146.8,146.68,146.68,3404.0
2019-12-09 14:20:00,146.73,146.93,146.71,146.93,3921.0,146.73,146.93,146.71,146.93,3921.0
2019-12-09 14:25:00,146.92,146.97,146.87,146.87,3595.0,146.92,146.97,146.87,146.87,3595.0
2019-12-09 14:30:00,146.81,147.06,146.81,147.0,2891.0,146.81,147.06,146.81,147.0,2891.0
2019-12-09 14:35:00,146.98,147.05,146.94,146.99,3905.0,146.98,147.05,146.94,146.99,3905.0
2019-12-09 14:40:00,147.0,147.0,146.84,146.86,2300.0,147.0,147.0,146.84,146.86,2300.0
2019-12-09 14:45:00,146.89,146.99,146.88,146.99,4990.0,146.89,146.99,146.88,146.99,4990.0
2019-12-09 14:50:00,146.93,146.93,146.83,146.89,2946.0,146.93,146.93,146.83,146.89,2946.0
2019-12-09 14:55:00,146.88,146.94,146.77,146.77,3947.0,146.88,146.94,146.77,146.77,3947.0
2019-12-09 15:00:00,146.77,146.9,146.76,146.89,5042.0,146.77,146.9,146.76,146.89,5042.0
2019-12-09 15:05:00,146.87,146.93,146.69,146.75,5276.0,146.87,146.93,146.69,146.75,5276.0
2019-12-09 15:10:00,146.77,146.91,146.77,146.9,6746.0,146.77,146.91,146.77,146.9,6746.0
2019-12-09 15:15:00,146.9,147.03,146.88,146.88,4663.0,146.9,147.03,146.88,146.88,4663.0
2019-12-09 15:20:00,146.89,146.94,146.85,146.94,4621.0,146.89,146.94,146.85,146.94,4621.0
2019-12-09 15:25:00,146.94,147.03,146.88,147.03,5386.0,146.94,147.03,146.88,147.03,5386.0
2019-12-09 15:30:00,147.01,147.03,146.64,146.67,10024.0,147.01,147.03,146.64,146.67,10024.0
2019-12-09 15:35:00,146.67,146.69,146.41,146.43,12380.0,146.67,146.69,146.41,146.43,12380.0
2019-12-09 15:40:00,146.44,146.62,146.44,146.55,10747.0,146.44,146.62,146.44,146.55,10747.0
2019-12-09 15:45:00,146.53,146.58,146.45,146.5,10897.0,146.53,146.58,146.45,146.5,10897.0
2019-12-09 15:50:00,146.49,146.54,146.37,146.42,16582.0,146.49,146.54,146.37,146.42,16582.0
2019-12-09 15:55:00,146.42,146.59,146.28,146.44,68632.0,146.42,146.59,146.28,146.44,68632.0
2019-12-10 09:30:00,146.7,146.98,146.33,146.49,15063.0,146.7,146.98,146.33,146.49,15063.0
2019-12-10 09:35:00,146.24,146.39,146.1,146.33,1424.0,146.24,146.39,146.1,146.33,1424.0
2019-12-10 09:40:00,146.35,146.35,145.79,146.11,2701.0,146.35,146.35,145.79,146.11,2701.0
2019-12-10 09:45:00,146.18,146.18,145.77,145.8,1920.0,146.18,146.18,145.77,145.8,1920.0
2019-12-10 09:50:00,145.96,146.2,145.96,146.03,1733.0,145.96,146.2,145.96,146.03,1733.0
2019-12-10 09:55:00,145.87,146.04,145.78,145.99,2747.0,145.87,146.04,145.78,145.99,2747.0
2019-12-10 10:00:00,146.01,146.13,145.8,145.81,4134.0,146.01,146.13,145.8,145.81,4134.0
2019-12-10 10:05:00,145.83,146.26,145.8,146.18,3068.0,145.83,146.26,145.8,146.18,3068.0
2019-12-10 10:10:00,146.09,146.22,145.92,146.02,3793.0,146.09,146.22,145.92,146.02,3793.0
2019-12-10 10:15:00,146.08,146.15,145.53,145.67,14970.0,146.08,146.15,145.53,145.67,14970.0
2019-12-10 10:20:00,145.67,145.9,145.67,145.9,3454.0,145.67,145.9,145.67,145.9,3454.0
2019-12-10 10:25:00,146.0,146.23,145.97,146.17,2961.0,146.0,146.23,145.97,146.17,2961.0
2019-12-10 10:30:00,146.17,146.17,145.9,146.0,4401.0,146.17,146.17,145.9,146.0,4401.0
2019-12-10 10:35:00,145.95,146.07,145.91,146.03,2300.0,145.95,146.07,145.91,146.03,2300.0
2019-12-10 10:40:00,146.06,146.06,145.88,145.88,1345.0,146.06,146.06,145.88,145.88,1345.0
2019-12-10 10:45:00,145.86,145.89,145.64,145.75,3996.0,145.86,145.89,145.64,145.75,3996.0
2019-12-10 10:50:00,145.71,146.22,145.71,146.22,4251.0,145.71,146.22,145.71,146.22,4251.0
2019-12-10 10:55:00,146.22,146.54,146.21,146.54,3000.0,146.22,146.54,146.21,146.54,3000.0
2019-12-10 11:00:00,146.56,146.66,145.89,146.03,9629.0,146.56,146.66,145.89,146.03,9629.0
2019-12-10 11:05:00,146.02,146.35,146.02,146.3,5402.0,146.02,146.35,146.02,146.3,5402.0
2019-12-10 11:10:00,146.27,146.27,146.08,146.19,25412.0,146.27,146.27,146.08,146.19,25412.0
2019-12-10 11:15:00,146.22,146.32,146.1,146.11,22870.0,146.22,146.32,146.1,146.11,22870.0
2019-12-10 11:20:00,146.13,146.22,146.01,146.04,30655.0,146.13,146.22,146.01,146.04,30655.0
2019-12-10 11:25:00,146.06,146.07,145.77,145.86,13889.0,146.06,146.07,145.77,145.86,13889.0
2019-12-10 11:30:00,145.89,145.93,145.73,145.76,24014.0,145.89,145.93,145.73,145.76,24014.0
2019-12-10 11:35:00,145.75,145.8,145.53,145.56,40786.0,145.75,145.8,145.53,145.56,40786.0
2019-12-10 11:40:00,145.52,145.64,145.39,145.58,108271.0,145.52,145.64,145.39,145.58,108271.0
2019-12-10 11:45:00,145.57,145.7,145.43,145.44,73881.0,145.57,145.7,145.43,145.44,73881.0
2019-12-10 11:50:00,145.46,145.48,145.06,145.08,60605.0,145.46,145.48,145.06,145.08,60605.0
2019-12-10 11:55:00,145.05,145.62,145.02,145.5,22939.0,145.05,145.62,145.02,145.5,22939.0
2019-12-10 12:00:00,145.52,145.78,145.47,145.78,8283.0,145.52,145.78,145.47,145.78,8283.0
2019-12-10 12:05:00,145.78,145.78,145.56,145.69,9382.0,145.78,145.78,145.56,145.69,9382.0
2019-12-10 12:10:00,145.69,145.78,145.52,145.59,14875.0,145.69,145.78,145.52,145.59,14875.0
2019-12-10 12:15:00,145.58,145.64,145.5,145.6,15852.0,145.58,145.64,145.5,145.6,15852.0
2019-12-10 12:20:00,145.63,145.7,145.5,145.59,14961.0,145.63,145.7,145.5,145.59,14961.0
2019-12-10 12:25:00,145.56,145.57,145.39,145.5,4972.0,145.56,145.57,145.39,145.5,4972.0
2019-12-10 12:30:00,145.5,145.67,145.5,145.64,8430.0,145.5,145.67,145.5,145.64,8430.0
2019-12-10 12:35:00,145.64,145.7,145.52,145.61,11370.0,145.64,145.7,145.52,145.61,11370.0
2019-12-10 12:40:00,145.59,145.65,145.57,145.61,11871.0,145.59,145.65,145.57,145.61,11871.0
2019-12-10 12:45:00,145.62,145.62,145.48,145.48,12250.0,145.62,145.62,145.48,145.48,12250.0
2019-12-10 12:50:00,145.49,145.68,145.49,145.6,10350.0,145.49,145.68,145.49,145.6,10350.0
2019-12-10 12:55:00,145.59,145.84,145.57,145.68,83098.0,145.59,145.84,145.57,145.68,83098.0
2019-12-10 13:00:00,145.68,145.71,145.46,145.49,33968.0,145.68,145.71,145.46,145.49,33968.0
2019-12-10 13:05:00,145.5,145.57,145.48,145.57,5891.0,145.5,145.57,145.48,145.57,5891.0
2019-12-10 13:10:00,145.57,145.57,145.43,145.5,7164.0,145.57,145.57,145.43,145.5,7164.0
2019-12-10 13:15:00,145.5,145.55,145.46,145.47,6509.0,145.5,145.55,145.46,145.47,6509.0
2019-12-10 13:20:00,145.48,145.61,145.47,145.56,6078.0,145.48,145.61,145.47,145.56,6078.0
2019-12-10 13:25:00,145.56,145.62,145.5,145.55,4957.0,145.56,145.62,145.5,145.55,4957.0
2019-12-10 13:30:00,145.58,145.6,145.49,145.58,8901.0,145.58,145.6,145.49,145.58,8901.0
2019-12-10 13:35:00,145.57,145.68,145.53,145.64,14445.0,145.57,145.68,145.53,145.64,14445.0
2019-12-10 13:40:00,145.68,145.94,145.59,145.94,19184.0,145.68,145.94,145.59,145.94,19184.0
2019-12-10 13:45:00,145.94,145.99,145.73,145.75,9152.0,145.94,145.99,145.73,145.75,9152.0
2019-12-10 13:50:00,145.68,145.7,145.47,145.51,6923.0,145.68,145.7,145.47,145.51,6923.0
2019-12-10 13:55:00,145.49,145.55,145.43,145.55,6877.0,145.49,145.55,145.43,145.55,6877.0
2019-12-10 14:00:00,145.58,145.58,145.36,145.39,5978.0,145.58,145.58,145.36,145.39,5978.0
2019-12-10 14:05:00,145.4,145.58,145.4,145.54,5302.0,145.4,145.58,145.4,145.54,5302.0
2019-12-10 14:10:00,145.52,145.72,145.48,145.72,4982.0,145.52,145.72,145.48,145.72,4982.0
2019-12-10 14:15:00,145.68,145.76,145.63,145.68,10128.0,145.68,145.76,145.63,145.68,10128.0
2019-12-10 14:20:00,145.66,145.71,145.56,145.71,9873.0,145.66,145.71,145.56,145.71,9873.0
2019-12-10 14:25:00,145.73,145.8,145.69,145.74,6894.0,145.73,145.8,145.69,145.74,6894.0
2019-12-10 14:30:00,145.74,145.92,145.73,145.92,4782.0,145.74,145.92,145.73,145.92,4782.0
2019-12-10 14:35:00,145.88,145.92,145.85,145.88,5423.0,145.88,145.92,145.85,145.88,5423.0
2019-12-10 14:40:00,145.89,145.99,145.87,145.97,5908.0,145.89,145.99,145.87,145.97,5908.0
2019-12-10 14:45:00,145.96,146.08,145.95,146.03,8597.0,145.96,146.08,145.95,146.03,8597.0
2019-12-10 14:50:00,146.04,146.11,146.01,146.11,6201.0,146.04,146.11,146.01,146.11,6201.0
2019-12-10 14:55:00,146.12,146.17,146.06,146.11,7185.0,146.12,146.17,146.06,146.11,7185.0
2019-12-10 15:00:00,146.13,146.18,145.86,145.93,9876.0,146.13,146.18,145.86,145.93,9876.0
2019-12-10 15:05:00,145.95,145.98,145.91,145.95,4249.0,145.95,145.98,145.91,145.95,4249.0
2019-12-10 15:10:00,145.96,146.02,145.94,145.96,7573.0,145.96,146.02,145.94,145.96,7573.0
2019-12-10 15:15:00,145.97,146.1,145.89,145.97,8814.0,145.97,146.1,145.89,145.97,8814.0
2019-12-10 15:20:00,146.0,146.01,145.94,145.96,5809.0,146.0,146.01,145.94,145.96,5809.0
2019-12-10 15:25:00,145.96,146.02,145.96,145.98,7426.0,145.96,146.02,145.96,145.98,7426.0
2019-12-10 15:30:00,146.0,146.01,145.76,145.76,13341.0,146.0,146.01,145.76,145.76,13341.0
2019-12-10 15:35:00,145.78,145.9,145.74,145.85,17468.0,145.78,145.9,145.74,145.85,17468.0
2019-12-10 15:40:00,145.83,145.87,145.81,145.83,16269.0,145.83,145.87,145.81,145.83,16269.0
2019-12-10 15:45:00,145.84,146.05,145.8,146.04,16857.0,145.84,146.05,145.8,146.04,16857.0
2019-12-10 15:50:00,146.08,146.14,145.96,146.1,27133.0,146.08,146.14,145.96,146.1,27133.0
2019-12-10 15:55:00,146.09,146.21,146.06,146.11,173438.0,146.09,146.21,146.06,146.11,173438.0
2019-12-11 09:30:00,146.29,146.29,145.85,146.03,10925.0,146.29,146.29,145.85,146.03,10925.0
2019-12-11 09:35:00,146.06,146.14,145.76,145.89,1870.0,146.06,146.14,145.76,145.89,1870.0
2019-12-11 09:40:00,145.74,145.94,145.59,145.88,2689.0,145.74,145.94,145.59,145.88,2689.0
2019-12-11 09:45:00,145.84,145.84,145.37,145.48,3148.0,145.84,145.84,145.37,145.48,3148.0
2019-12-11 09:50:00,145.47,145.5,145.26,145.26,2815.0,145.47,145.5,145.26,145.26,2815.0
2019-12-11 09:55:00,145.24,145.26,144.83,145.18,13600.0,145.24,145.26,144.83,145.18,13600.0
2019-12-11 10:00:00,145.27,145.42,145.14,145.42,4564.0,145.27,145.42,145.14,145.42,4564.0
2019-12-11 10:05:00,145.12,145.17,145.0,145.17,1838.0,145.12,145.17,145.0,145.17,1838.0
2019-12-11 10:10:00,145.17,145.21,145.11,145.18,3332.0,145.17,145.21,145.11,145.18,3332.0
2019-12-11 10:15:00,145.18,145.43,145.18,145.36,10471.0,145.18,145.43,145.18,145.36,10471.0
2019-12-11 10:20:00,145.28,145.31,145.08,145.08,4229.0,145.28,145.31,145.08,145.08,4229.0
2019-12-11 10:25:00,145.04,145.12,144.98,144.98,5224.0,145.04,145.12,144.98,144.98,5224.0
2019-12-11 10:30:00,144.9,144.9,144.57,144.65,5327.0,144.9,144.9,144.57,144.65,5327.0
2019-12-11 10:35:00,144.62,144.62,144.42,144.42,6399.0,144.62,144.62,144.42,144.42,6399.0
2019-12-11 10:40:00,144.46,144.58,144.41,144.5,2007.0,144.46,144.58,144.41,144.5,2007.0
2019-12-11 10:45:00,144.5,144.55,144.45,144.54,4199.0,144.5,144.55,144.45,144.54,4199.0
2019-12-11 10:50:00,144.5,144.56,144.36,144.46,8084.0,144.5,144.56,144.36,144.46,8084.0
2019-12-11 10:55:00,144.42,144.42,144.17,144.3,3295.0,144.42,144.42,144.17,144.3,3295.0
2019-12-11 11:00:00,144.26,144.32,144.03,144.32,6234.0,144.26,144.32,144.03,144.32,6234.0
2019-12-11 11:05:00,144.27,144.27,144.1,144.1,4029.0,144.27,144.27,144.1,144.1,4029.0
2019-12-11 11:10:00,144.12,144.22,144.09,144.19,4528.0,144.12,144.22,144.09,144.19,4528.0
2019-12-11 11:15:00,144.19,144.28,144.11,144.22,8865.0,144.19,144.28,144.11,144.22,8865.0
2019-12-11 11:20:00,144.22,144.22,143.99,144.01,13012.0,144.22,144.22,143.99,144.01,13012.0
2019-12-11 11:25:00,144.03,144.08,143.97,144.03,15642.0,144.03,144.08,143.97,144.03,15642.0
2019-12-11 11:30:00,144.02,144.21,143.99,144.2,16063.0,144.02,144.21,143.99,144.2,16063.0
2019-12-11 11:35:00,144.22,144.31,144.08,144.31,3700.0,144.22,144.31,144.08,144.31,3700.0
2019-12-11 11:40:00,144.27,144.3,144.21,144.28,1855.0,144.27,144.3,144.21,144.28,1855.0
2019-12-11 11:45:00,144.28,144.39,144.15,144.2,7943.0,144.28,144.39,144.15,144.2,7943.0
2019-12-11 11:50:00,144.18,144.26,144.14,144.18,7456.0,144.18,144.26,144.14,144.18,7456.0
2019-12-11 11:55:00,144.22,144.22,144.13,144.17,1734.0,144.22,144.22,144.13,144.17,1734.0
2019-12-11 12:00:00,144.15,144.29,144.15,144.17,5041.0,144.15,144.29,144.15,144.17,5041.0
2019-12-11 12:05:00,144.16,144.25,144.13,144.24,3602.0,144.16,144.25,144.13,144.24,3602.0
2019-12-11 12:10:00,144.21,144.24,144.12,144.23,3928.0,144.21,144.24,144.12,144.23,3928.0
2019-12-11 12:15:00,144.2,144.21,144.11,144.14,10288.0,144.2,144.21,144.11,144.14,10288.0
2019-12-11 12:20:00,144.12,144.13,144.01,144.08,2063.0,144.12,144.13,144.01,144.08,2063.0
2019-12-11 12:25:00,144.05,144.23,144.03,144.15,14000.0,144.05,144.23,144.03,144.15,14000.0
2019-12-11 12:30:00,144.15,144.31,144.15,144.15,13876.0,144.15,144.31,144.15,144.15,13876.0
2019-12-11 12:35:00,144.17,144.25,144.17,144.22,5319.0,144.17,144.25,144.17,144.22,5319.0
2019-12-11 12:40:00,144.2,144.26,144.18,144.22,7387.0,144.2,144.26,144.18,144.22,7387.0
2019-12-11 12:45:00,144.2,144.28,144.08,144.14,7892.0,144.2,144.28,144.08,144.14,7892.0
2019-12-11 12:50:00,144.14,144.2,144.08,144.19,4635.0,144.14,144.2,144.08,144.19,4635.0
2019-12-11 12:55:00,144.17,144.19,144.13,144.17,6331.0,144.17,144.19,144.13,144.17,6331.0
2019-12-11 13:00:00,144.16,144.19,144.15,144.16,5839.0,144.16,144.19,144.15,144.16,5839.0
2019-12-11 13:05:00,144.17,144.19,144.13,144.18,5673.0,144.17,144.19,144.13,144.18,5673.0
2019-12-11 13:10:00,144.18,144.18,144.06,144.15,4742.0,144.18,144.18,144.06,144.15,4742.0
2019-12-11 13:15:00,144.16,144.18,144.09,144.17,7073.0,144.16,144.18,144.09,144.17,7073.0
2019-12-11 13:20:00,144.2,144.2,144.1,144.11,1400.0,144.2,144.2,144.1,144.11,1400.0
2019-12-11 13:25:00,144.1,144.12,144.02,144.08,4142.0,144.1,144.12,144.02,144.08,4142.0
2019-12-11 13:30:00,144.11,144.11,143.92,143.94,6278.0,144.11,144.11,143.92,143.94,6278.0
2019-12-11 13:35:00,143.97,143.97,143.87,143.92,1601.0,143.97,143.97,143.87,143.92,1601.0
2019-12-11 13:40:00,143.87,143.92,143.85,143.88,2200.0,143.87,143.92,143.85,143.88,2200.0
2019-12-11 13:45:00,143.91,143.92,143.88,143.92,20597.0,143.91,143.92,143.88,143.92,20597.0
2019-12-11 13:50:00,143.92,144.13,143.91,144.03,18269.0,143.92,144.13,143.91,144.03,18269.0
2019-12-11 13:55:00,144.05,144.2,144.05,144.18,4156.0,144.05,144.2,144.05,144.18,4156.0
2019-12-11 14:00:00,144.18,144.24,144.08,144.18,4082.0,144.18,144.24,144.08,144.18,4082.0
2019-12-11 14:05:00,144.16,144.18,144.04,144.08,3095.0,144.16,144.18,144.04,144.08,3095.0
2019-12-11 14:10:00,144.05,144.08,144.0,144.02,4616.0,144.05,144.08,144.0,144.02,4616.0
2019-12-11 14:15:00,144.02,144.08,143.96,144.06,9688.0,144.02,144.08,143.96,144.06,9688.0
2019-12-11 14:20:00,144.03,144.07,143.98,144.0,11935.0,144.03,144.07,143.98,144.0,11935.0
2019-12-11 14:25:00,144.0,144.03,143.95,143.95,4554.0,144.0,144.03,143.95,143.95,4554.0
2019-12-11 14:30:00,143.97,144.05,143.96,143.97,6165.0,143.97,144.05,143.96,143.97,6165.0
2019-12-11 14:35:00,144.0,144.04,143.91,143.99,8523.0,144.0,144.04,143.91,143.99,8523.0
2019-12-11 14:40:00,144.02,144.06,143.96,143.99,12013.0,144.02,144.06,143.96,143.99,12013.0
2019-12-11 14:45:00,143.98,144.0,143.87,143.87,5200.0,143.98,144.0,143.87,143.87,5200.0
2019-12-11 14:50:00,143.9,144.04,143.88,144.02,11542.0,143.9,144.04,143.88,144.02,11542.0
2019-12-11 14:55:00,144.0,144.04,143.78,143.88,19080.0,144.0,144.04,143.78,143.88,19080.0
2019-12-11 15:00:00,143.86,143.87,143.74,143.76,6569.0,143.86,143.87,143.74,143.76,6569.0
2019-12-11 15:05:00,143.78,143.88,143.75,143.77,8822.0,143.78,143.88,143.75,143.77,8822.0
2019-12-11 15:10:00,143.77,143.78,143.52,143.62,11035.0,143.77,143.78,143.52,143.62,11035.0
2019-12-11 15:15:00,143.62,143.64,143.56,143.61,7033.0,143.62,143.64,143.56,143.61,7033.0
2019-12-11 15:20:00,143.62,143.74,143.43,143.74,29902.0,143.62,143.74,143.43,143.74,29902.0
2019-12-11 15:25:00,143.74,143.76,143.63,143.73,6880.0,143.74,143.76,143.63,143.73,6880.0
2019-12-11 15:30:00,143.75,143.84,143.7,143.84,9920.0,143.75,143.84,143.7,143.84,9920.0
2019-12-11 15:35:00,143.86,143.92,143.71,143.73,10549.0,143.86,143.92,143.71,143.73,10549.0
2019-12-11 15:40:00,143.75,143.92,143.71,143.8,11537.0,143.75,143.92,143.71,143.8,11537.0
2019-12-11 15:45:00,143.8,143.84,143.73,143.77,17595.0,143.8,143.84,143.73,143.77,17595.0
2019-12-11 15:50:00,143.76,143.79,143.64,143.77,50589.0,143.76,143.79,143.64,143.77,50589.0
2019-12-11 15:55:00,143.75,143.96,143.69,143.81,118622.0,143.75,143.96,143.69,143.81,118622.0
2019-12-12 09:30:00,143.47,143.53,143.18,143.38,13282.0,143.47,143.53,143.18,143.38,13282.0
2019-12-12 09:35:00,143.26,144.08,143.05,144.08,47000.0,143.26,144.08,143.05,144.08,47000.0
2019-12-12 09:40:00,143.99,144.0,143.84,143.94,4788.0,143.99,144.0,143.84,143.94,4788.0
2019-12-12 09:45:00,144.0,144.1,143.79,144.06,5828.0,144.0,144.1,143.79,144.06,5828.0
2019-12-12 09:50:00,144.07,144.1,144.0,144.01,5663.0,144.07,144.1,144.0,144.01,5663.0
2019-12-12 09:55:00,144.08,144.87,144.07,144.87,18495.0,144.08,144.87,144.07,144.87,18495.0
2019-12-12 10:00:00,144.9,144.98,144.66,144.83,8100.0,144.9,144.98,144.66,144.83,8100.0
2019-12-12 10:05:00,144.78,145.6,144.78,145.49,15276.0,144.78,145.6,144.78,145.49,15276.0
2019-12-12 10:10:00,145.65,145.81,145.37,145.72,20566.0,145.65,145.81,145.37,145.72,20566.0
2019-12-12 10:15:00,145.72,145.81,145.44,145.67,7591.0,145.72,145.81,145.44,145.67,7591.0
2019-12-12 10:20:00,145.62,146.04,145.58,145.71,9101.0,145.62,146.04,145.58,145.71,9101.0
2019-12-12 10:25:00,145.65,145.65,144.98,144.98,33033.0,145.65,145.65,144.98,144.98,33033.0
2019-12-12 10:30:00,144.97,145.23,144.94,145.01,16487.0,144.97,145.23,144.94,145.01,16487.0
2019-12-12 10:35:00,145.03,145.11,144.75,144.89,13035.0,145.03,145.11,144.75,144.89,13035.0
2019-12-12 10:40:00,144.86,144.9,144.44,144.45,13932.0,144.86,144.9,144.44,144.45,13932.0
2019-12-12 10:45:00,144.42,144.69,144.38,144.54,10158.0,144.42,144.69,144.38,144.54,10158.0
2019-12-12 10:50:00,144.58,145.12,144.57,145.06,10058.0,144.58,145.12,144.57,145.06,10058.0
2019-12-12 10:55:00,145.06,145.24,144.92,145.11,18863.0,145.06,145.24,144.92,145.11,18863.0
2019-12-12 11:00:00,145.14,145.26,144.9,144.96,7626.0,145.14,145.26,144.9,144.96,7626.0
2019-12-12 11:05:00,144.88,145.02,144.73,144.94,13399.0,144.88,145.02,144.73,144.94,13399.0
2019-12-12 11:10:00,144.94,145.01,144.55,144.63,7402.0,144.94,145.01,144.55,144.63,7402.0
2019-12-12 11:15:00,144.7,144.74,144.52,144.69,11375.0,144.7,144.74,144.52,144.69,11375.0
2019-12-12 11:20:00,144.69,144.69,144.32,144.43,3890.0,144.69,144.69,144.32,144.43,3890.0
2019-12-12 11:25:00,144.47,144.57,144.2,144.32,5352.0,144.47,144.57,144.2,144.32,5352.0
2019-12-12 11:30:00,144.33,144.36,144.22,144.24,12555.0,144.33,144.36,144.22,144.24,12555.0
2019-12-12 11:35:00,144.21,144.38,144.19,144.27,4400.0,144.21,144.38,144.19,144.27,4400.0
2019-12-12 11:40:00,144.28,144.39,144.09,144.14,5815.0,144.28,144.39,144.09,144.14,5815.0
2019-12-12 11:45:00,144.14,144.28,144.05,144.17,4749.0,144.14,144.28,144.05,144.17,4749.0
2019-12-12 11:50:00,144.12,144.33,144.03,144.27,5653.0,144.12,144.33,144.03,144.27,5653.0
2019-12-12 11:55:00,144.22,144.45,144.03,144.34,4886.0,144.22,144.45,144.03,144.34,4886.0
2019-12-12 12:00:00,144.35,144.35,144.23,144.31,2709.0,144.35,144.35,144.23,144.31,2709.0
2019-12-12 12:05:00,144.24,144.46,144.16,144.44,4954.0,144.24,144.46,144.16,144.44,4954.0
2019-12-12 12:10:00,144.44,144.44,144.18,144.18,6789.0,144.44,144.44,144.18,144.18,6789.0
2019-12-12 12:15:00,144.24,144.27,143.91,144.01,4674.0,144.24,144.27,143.91,144.01,4674.0
2019-12-12 12:20:00,143.99,144.11,143.97,144.1,21476.0,143.99,144.11,143.97,144.1,21476.0
2019-12-12 12:25:00,144.04,144.2,144.01,144.15,5668.0,144.04,144.2,144.01,144.15,5668.0
2019-12-12 12:30:00,144.22,144.39,144.19,144.31,9601.0,144.22,144.39,144.19,144.31,9601.0
2019-12-12 12:35:00,144.29,144.44,144.29,144.39,3376.0,144.29,144.44,144.29,144.39,3376.0
2019-12-12 12:40:00,144.39,144.43,144.24,144.37,5448.0,144.39,144.43,144.24,144.37,5448.0
2019-12-12 12:45:00,144.37,144.49,144.37,144.49,4600.0,144.37,144.49,144.37,144.49,4600.0
2019-12-12 12:50:00,144.48,144.5,144.33,144.46,7097.0,144.48,144.5,144.33,144.46,7097.0
2019-12-12 12:55:00,144.44,144.53,144.37,144.43,7621.0,144.44,144.53,144.37,144.43,7621.0
2019-12-12 13:00:00,144.43,144.78,144.43,144.77,4041.0,144.43,144.78,144.43,144.77,4041.0
2019-12-12 13:05:00,144.79,144.81,144.69,144.74,2588.0,144.79,144.81,144.69,144.74,2588.0
2019-12-12 13:10:00,144.75,144.79,144.64,144.73,4335.0,144.75,144.79,144.64,144.73,4335.0
2019-12-12 13:15:00,144.65,144.71,144.6,144.71,2628.0,144.65,144.71,144.6,144.71,2628.0
2019-12-12 13:20:00,144.72,144.73,144.56,144.61,3394.0,144.72,144.73,144.56,144.61,3394.0
2019-12-12 13:25:00,144.58,144.67,144.53,144.64,5700.0,144.58,144.67,144.53,144.64,5700.0
2019-12-12 13:30:00,144.67,144.69,144.56,144.62,4560.0,144.67,144.69,144.56,144.62,4560.0
2019-12-12 13:35:00,144.63,144.63,144.5,144.5,4367.0,144.63,144.63,144.5,144.5,4367.0
2019-12-12 13:40:00,144.5,144.54,144.22,144.23,3338.0,144.5,144.54,144.22,144.23,3338.0
2019-12-12 13:45:00,144.29,144.46,144.26,144.46,5017.0,144.29,144.46,144.26,144.46,5017.0
2019-12-12 13:50:00,144.47,144.52,144.38,144.38,3740.0,144.47,144.52,144.38,144.38,3740.0
2019-12-12 13:55:00,144.4,144.4,144.18,144.35,5016.0,144.4,144.4,144.18,144.35,5016.0
2019-12-12 14:00:00,144.35,144.38,144.28,144.33,4475.0,144.35,144.38,144.28,144.33,4475.0
2019-12-12 14:05:00,144.36,144.4,144.24,144.33,7331.0,144.36,144.4,144.24,144.33,7331.0
2019-12-12 14:10:00,144.34,144.49,144.25,144.34,5833.0,144.34,144.49,144.25,144.34,5833.0
2019-12-12 14:15:00,144.39,144.53,144.32,144.34,3423.0,144.39,144.53,144.32,144.34,3423.0
2019-12-12 14:20:00,144.38,144.44,144.34,144.39,5683.0,144.38,144.44,144.34,144.39,5683.0
2019-12-12 14:25:00,144.4,144.45,144.35,144.45,6761.0,144.4,144.45,144.35,144.45,6761.0
2019-12-12 14:30:00,144.46,145.01,144.44,144.95,10159.0,144.46,145.01,144.44,144.95,10159.0
2019-12-12 14:35:00,144.97,144.97,144.76,144.92,2304.0,144.97,144.97,144.76,144.92,2304.0
2019-12-12 14:40:00,144.9,145.0,144.86,144.95,4910.0,144.9,145.0,144.86,144.95,4910.0
2019-12-12 14:45:00,145.02,145.02,144.69,144.81,2171.0,145.02,145.02,144.69,144.81,2171.0
2019-12-12 14:50:00,144.7,145.02,144.68,144.98,4332.0,144.7,145.02,144.68,144.98,4332.0
2019-12-12 14:55:00,145.04,145.06,144.82,144.82,6185.0,145.04,145.06,144.82,144.82,6185.0
2019-12-12 15:00:00,144.93,145.01,144.84,144.97,6322.0,144.93,145.01,144.84,144.97,6322.0
2019-12-12 15:05:00,144.94,145.05,144.94,145.01,5636.0,144.94,145.05,144.94,145.01,5636.0
2019-12-12 15:10:00,145.0,145.02,144.89,144.89,3103.0,145.0,145.02,144.89,144.89,3103.0
2019-12-12 15:15:00,144.88,144.98,144.88,144.9,7995.0,144.88,144.98,144.88,144.9,7995.0
2019-12-12 15:20:00,144.92,144.92,144.75,144.76,5018.0,144.92,144.92,144.75,144.76,5018.0
2019-12-12 15:25:00,144.73,144.94,144.73,144.89,14803.0,144.73,144.94,144.73,144.89,14803.0
2019-12-12 15:30:00,144.91,144.94,144.87,144.94,5869.0,144.91,144.94,144.87,144.94,5869.0
2019-12-12 15:35:00,144.91,145.19,144.9,145.16,7636.0,144.91,145.19,144.9,145.16,7636.0
2019-12-12 15:40:00,145.16,145.28,145.12,145.21,11198.0,145.16,145.28,145.12,145.21,11198.0
2019-12-12 15:45:00,145.22,145.37,145.17,145.34,10462.0,145.22,145.37,145.17,145.34,10462.0
2019-12-12 15:50:00,145.37,145.46,145.35,145.37,17325.0,145.37,145.46,145.35,145.37,17325.0
2019-12-12 15:55:00,145.35,145.35,145.21,145.28,41632.0,145.35,145.35,145.21,145.28,41632.0
2019-12-13 09:30:00,145.26,145.48,145.17,145.42,8045.0,145.26,145.48,145.17,145.42,8045.0
2019-12-13 09:35:00,145.46,146.04,145.36,145.88,4100.0,145.46,146.04,145.36,145.88,4100.0
2019-12-13 09:40:00,145.89,145.95,145.61,145.94,4816.0,145.89,145.95,145.61,145.94,4816.0
2019-12-13 09:45:00,145.82,146.27,145.82,146.27,1500.0,145.82,146.27,145.82,146.27,1500.0
2019-12-13 09:50:00,146.45,146.78,146.14,146.78,4795.0,146.45,146.78,146.14,146.78,4795.0
2019-12-13 09:55:00,146.58,146.58,146.21,146.35,10154.0,146.58,146.58,146.21,146.35,10154.0
2019-12-13 10:00:00,146.21,146.71,146.19,146.71,5343.0,146.21,146.71,146.19,146.71,5343.0
2019-12-13 10:05:00,146.63,146.73,146.33,146.37,5922.0,146.63,146.73,146.33,146.37,5922.0
2019-12-13 10:10:00,146.44,146.63,146.2,146.27,3961.0,146.44,146.63,146.2,146.27,3961.0
2019-12-13 10:15:00,146.2,146.41,146.17,146.41,5902.0,146.2,146.41,146.17,146.41,5902.0
2019-12-13 10:20:00,146.56,146.7,146.34,146.49,4265.0,146.56,146.7,146.34,146.49,4265.0
2019-12-13 10:25:00,146.41,146.52,146.22,146.32,7293.0,146.41,146.52,146.22,146.32,7293.0
2019-12-13 10:30:00,146.24,146.3,146.03,146.14,9334.0,146.24,146.3,146.03,146.14,9334.0
2019-12-13 10:35:00,146.09,146.16,145.77,145.92,3155.0,146.09,146.16,145.77,145.92,3155.0
2019-12-13 10:40:00,145.9,146.03,145.89,145.94,1692.0,145.9,146.03,145.89,145.94,1692.0
2019-12-13 10:45:00,145.99,145.99,145.63,145.64,4534.0,145.99,145.99,145.63,145.64,4534.0
2019-12-13 10:50:00,145.69,145.69,145.25,145.26,6082.0,145.69,145.69,145.25,145.26,6082.0
2019-12-13 10:55:00,145.22,145.39,145.15,145.15,4002.0,145.22,145.39,145.15,145.15,4002.0
2019-12-13 11:00:00,145.07,145.07,144.76,144.89,7033.0,145.07,145.07,144.76,144.89,7033.0
2019-12-13 11:05:00,144.89,145.09,144.88,145.09,2113.0,144.89,145.09,144.88,145.09,2113.0
2019-12-13 11:10:00,145.08,145.25,144.94,145.19,4825.0,145.08,145.25,144.94,145.19,4825.0
2019-12-13 11:15:00,145.22,145.22,144.9,144.9,1000.0,145.22,145.22,144.9,144.9,1000.0
2019-12-13 11:20:00,144.81,144.81,144.47,144.53,2305.0,144.81,144.81,144.47,144.53,2305.0
2019-12-13 11:25:00,144.46,144.53,144.44,144.49,1978.0,144.46,144.53,144.44,144.49,1978.0
2019-12-13 11:30:00,144.58,145.01,144.58,144.85,7524.0,144.58,145.01,144.58,144.85,7524.0
2019-12-13 11:35:00,144.84,145.15,144.83,145.07,3292.0,144.84,145.15,144.83,145.07,3292.0
2019-12-13 11:40:00,145.04,145.1,144.9,145.1,7524.0,145.04,145.1,144.9,145.1,7524.0
2019-12-13 11:45:00,145.05,145.24,145.01,145.01,1900.0,145.05,145.24,145.01,145.01,1900.0
2019-12-13 11:50:00,145.07,145.16,145.06,145.13,2966.0,145.07,145.16,145.06,145.13,2966.0
2019-12-13 11:55:00,145.16,145.23,144.93,145.0,2400.0,145.16,145.23,144.93,145.0,2400.0
2019-12-13 12:00:00,145.01,145.38,145.0,145.19,5520.0,145.01,145.38,145.0,145.19,5520.0
2019-12-13 12:05:00,145.19,145.42,145.18,145.37,2790.0,145.19,145.42,145.18,145.37,2790.0
2019-12-13 12:10:00,145.34,145.51,145.22,145.26,5057.0,145.34,145.51,145.22,145.26,5057.0
2019-12-13 12:15:00,145.24,145.34,145.16,145.3,4041.0,145.24,145.34,145.16,145.3,4041.0
2019-12-13 12:20:00,145.38,145.38,145.25,145.37,4089.0,145.38,145.38,145.25,145.37,4089.0
2019-12-13 12:25:00,145.39,145.54,145.23,145.24,3526.0,145.39,145.54,145.23,145.24,3526.0
2019-12-13 12:30:00,145.26,145.26,144.89,144.93,8331.0,145.26,145.26,144.89,144.93,8331.0
2019-12-13 12:35:00,144.91,145.13,144.91,145.12,2656.0,144.91,145.13,144.91,145.12,2656.0
2019-12-13 12:40:00,145.15,145.19,145.01,145.01,2400.0,145.15,145.19,145.01,145.01,2400.0
2019-12-13 12:45:00,145.04,145.24,145.04,145.17,4508.0,145.04,145.24,145.04,145.17,4508.0
2019-12-13 12:50:00,145.15,145.15,145.0,145.02,1995.0,145.15,145.15,145.0,145.02,1995.0
2019-12-13 12:55:00,144.97,145.17,144.97,145.17,2034.0,144.97,145.17,144.97,145.17,2034.0
2019-12-13 13:00:00,145.11,145.28,145.11,145.28,3020.0,145.11,145.28,145.11,145.28,3020.0
2019-12-13 13:05:00,145.32,145.4,145.32,145.38,4391.0,145.32,145.4,145.32,145.38,4391.0
2019-12-13 13:10:00,145.42,145.42,145.19,145.24,4193.0,145.42,145.42,145.19,145.24,4193.0
2019-12-13 13:15:00,145.24,145.31,145.12,145.12,1920.0,145.24,145.31,145.12,145.12,1920.0
2019-12-13 13:20:00,145.15,145.28,145.12,145.24,5935.0,145.15,145.28,145.12,145.24,5935.0
2019-12-13 13:25:00,145.22,145.22,145.12,145.18,2041.0,145.22,145.22,145.12,145.18,2041.0
2019-12-13 13:30:00,145.21,145.32,145.12,145.12,2490.0,145.21,145.32,145.12,145.12,2490.0
2019-12-13 13:35:00,145.11,145.11,144.97,145.0,2179.0,145.11,145.11,144.97,145.0,2179.0
2019-12-13 13:40:00,145.03,145.05,144.97,144.98,2265.0,145.03,145.05,144.97,144.98,2265.0
2019-12-13 13:45:00,145.0,145.0,144.95,144.95,1200.0,145.0,145.0,144.95,144.95,1200.0
2019-12-13 13:50:00,144.98,145.06,144.96,144.97,3910.0,144.98,145.06,144.96,144.97,3910.0
2019-12-13 13:55:00,144.93,144.96,144.73,144.92,9139.0,144.93,144.96,144.73,144.92,9139.0
2019-12-13 14:00:00,144.95,145.06,144.9,145.0,1991.0,144.95,145.06,144.9,145.0,1991.0
2019-12-13 14:05:00,145.1,145.1,145.0,145.04,3622.0,145.1,145.1,145.0,145.04,3622.0
2019-12-13 14:10:00,145.03,145.07,144.88,144.9,5435.0,145.03,145.07,144.88,144.9,5435.0
2019-12-13 14:15:00,144.91,145.03,144.77,144.78,6943.0,144.91,145.03,144.77,144.78,6943.0
2019-12-13 14:20:00,144.8,144.85,144.76,144.81,2443.0,144.8,144.85,144.76,144.81,2443.0
2019-12-13 14:25:00,144.77,144.88,144.75,144.82,4023.0,144.77,144.88,144.75,144.82,4023.0
2019-12-13 14:30:00,144.82,144.86,144.74,144.78,4221.0,144.82,144.86,144.74,144.78,4221.0
2019-12-13 14:35:00,144.78,144.79,144.61,144.66,6729.0,144.78,144.79,144.61,144.66,6729.0
2019-12-13 14:40:00,144.66,144.71,144.57,144.71,4033.0,144.66,144.71,144.57,144.71,4033.0
2019-12-13 14:45:00,144.64,144.78,144.62,144.78,6684.0,144.64,144.78,144.62,144.78,6684.0
2019-12-13 14:50:00,144.78,144.94,144.61,144.67,10295.0,144.78,144.94,144.61,144.67,10295.0
2019-12-13 14:55:00,144.69,144.76,144.69,144.72,5879.0,144.69,144.76,144.69,144.72,5879.0
2019-12-13 15:00:00,144.74,144.8,144.7,144.77,4270.0,144.74,144.8,144.7,144.77,4270.0
2019-12-13 15:05:00,144.75,144.78,144.61,144.63,6125.0,144.75,144.78,144.61,144.63,6125.0
2019-12-13 15:10:00,144.61,144.72,144.61,144.65,6041.0,144.61,144.72,144.61,144.65,6041.0
2019-12-13 15:15:00,144.68,144.73,144.61,144.62,7033.0,144.68,144.73,144.61,144.62,7033.0
2019-12-13 15:20:00,144.64,144.64,144.48,144.48,8295.0,144.64,144.64,144.48,144.48,8295.0
2019-12-13 15:25:00,144.5,144.53,144.42,144.43,6763.0,144.5,144.53,144.42,144.43,6763.0
2019-12-13 15:30:00,144.43,144.62,144.43,144.53,12869.0,144.43,144.62,144.43,144.53,12869.0
2019-12-13 15:35:00,144.56,144.69,144.56,144.65,8910.0,144.56,144.69,144.56,144.65,8910.0
2019-12-13 15:40:00,144.68,144.83,144.65,144.8,16458.0,144.68,144.83,144.65,144.8,16458.0
2019-12-13 15:45:00,144.78,144.86,144.71,144.77,19528.0,144.78,144.86,144.71,144.77,19528.0
2019-12-13 15:50:00,144.79,144.88,144.72,144.77,23311.0,144.79,144.88,144.72,144.77,23311.0
2019-12-13 15:55:00,144.78,145.0,144.76,144.83,54015.0,144.78,145.0,144.76,144.83,54015.0
2019-12-16 09:30:00,145.94,146.67,145.12,145.52,30308.0,145.94,146.67,145.12,145.52,30308.0
2019-12-16 09:35:00,145.78,145.82,145.41,145.7,5301.0,145.78,145.82,145.41,145.7,5301.0
2019-12-16 09:40:00,145.75,145.77,145.17,145.44,9251.0,145.75,145.77,145.17,145.44,9251.0
2019-12-16 09:45:00,145.45,145.79,145.37,145.68,2958.0,145.45,145.79,145.37,145.68,2958.0
2019-12-16 09:50:00,145.65,145.7,145.17,145.17,4470.0,145.65,145.7,145.17,145.17,4470.0
2019-12-16 09:55:00,145.18,145.55,145.18,145.42,7499.0,145.18,145.55,145.18,145.42,7499.0
2019-12-16 10:00:00,145.38,145.64,145.38,145.61,7680.0,145.38,145.64,145.38,145.61,7680.0
2019-12-16 10:05:00,145.6,146.14,145.6,146.14,4500.0,145.6,146.14,145.6,146.14,4500.0
2019-12-16 10:10:00,146.12,146.26,145.89,146.06,17954.0,146.12,146.26,145.89,146.06,17954.0
2019-12-16 10:15:00,146.03,146.26,145.88,146.25,7018.0,146.03,146.26,145.88,146.25,7018.0
2019-12-16 10:20:00,146.25,146.26,145.98,145.98,6607.0,146.25,146.26,145.98,145.98,6607.0
2019-12-16 10:25:00,146.08,146.08,145.65,145.65,8621.0,146.08,146.08,145.65,145.65,8621.0
2019-12-16 10:30:00,145.69,145.92,145.68,145.82,12191.0,145.69,145.92,145.68,145.82,12191.0
2019-12-16 10:35:00,145.78,145.78,145.54,145.6,7859.0,145.78,145.78,145.54,145.6,7859.0
2019-12-16 10:40:00,145.58,145.77,145.53,145.77,7641.0,145.58,145.77,145.53,145.77,7641.0
2019-12-16 10:45:00,145.79,146.01,145.64,145.93,32573.0,145.79,146.01,145.64,145.93,32573.0
2019-12-16 10:50:00,145.91,146.19,145.89,146.15,8500.0,145.91,146.19,145.89,146.15,8500.0
2019-12-16 10:55:00,146.12,146.15,145.89,145.9,6440.0,146.12,146.15,145.89,145.9,6440.0
2019-12-16 11:00:00,145.89,145.95,145.76,145.93,8879.0,145.89,145.95,145.76,145.93,8879.0
2019-12-16 11:05:00,145.93,145.93,145.73,145.81,11069.0,145.93,145.93,145.73,145.81,11069.0
2019-12-16 11:10:00,145.81,146.11,145.78,146.11,12738.0,145.81,146.11,145.78,146.11,12738.0
2019-12-16 11:15:00,146.09,146.22,146.02,146.09,8059.0,146.09,146.22,146.02,146.09,8059.0
2019-12-16 11:20:00,146.13,146.24,146.05,146.19,4240.0,146.13,146.24,146.05,146.19,4240.0
2019-12-16 11:25:00,146.2,146.27,146.14,146.18,8937.0,146.2,146.27,146.14,146.18,8937.0
2019-12-16 11:30:00,146.17,146.25,146.16,146.17,5857.0,146.17,146.25,146.16,146.17,5857.0
2019-12-16 11:35:00,146.16,146.23,146.13,146.19,7794.0,146.16,146.23,146.13,146.19,7794.0
2019-12-16 11:40:00,146.2,146.22,146.13,146.15,4553.0,146.2,146.22,146.13,146.15,4553.0
2019-12-16 11:45:00,146.1,146.1,145.99,146.03,11006.0,146.1,146.1,145.99,146.03,11006.0
2019-12-16 11:50:00,146.02,146.18,145.98,146.13,4700.0,146.02,146.18,145.98,146.13,4700.0
2019-12-16 11:55:00,146.15,146.2,146.1,146.13,5387.0,146.15,146.2,146.1,146.13,5387.0
2019-12-16 12:00:00,146.15,146.17,146.09,146.13,8102.0,146.15,146.17,146.09,146.13,8102.0
2019-12-16 12:05:00,146.16,146.16,146.02,146.09,3918.0,146.16,146.16,146.02,146.09,3918.0
2019-12-16 12:10:00,146.04,146.08,145.9,145.94,3507.0,146.04,146.08,145.9,145.94,3507.0
2019-12-16 12:15:00,145.94,145.94,145.75,145.88,4719.0,145.94,145.94,145.75,145.88,4719.0
2019-12-16 12:20:00,145.93,146.1,145.93,146.09,1664.0,145.93,146.1,145.93,146.09,1664.0
2019-12-16 12:25:00,146.09,146.14,145.98,146.13,6738.0,146.09,146.14,145.98,146.13,6738.0
2019-12-16 12:30:00,146.12,146.12,146.0,146.01,3632.0,146.12,146.12,146.0,146.01,3632.0
2019-12-16 12:35:00,146.02,146.05,145.98,145.98,2193.0,146.02,146.05,145.98,145.98,2193.0
2019-12-16 12:40:00,146.03,146.09,146.0,146.08,1553.0,146.03,146.09,146.0,146.08,1553.0
2019-12-16 12:45:00,146.04,146.11,145.95,145.99,3005.0,146.04,146.11,145.95,145.99,3005.0
2019-12-16 12:50:00,146.04,146.08,145.97,145.98,2430.0,146.04,146.08,145.97,145.98,2430.0
2019-12-16 12:55:00,146.01,146.01,145.98,145.99,900.0,146.01,146.01,145.98,145.99,900.0
2019-12-16 13:00:00,145.99,145.99,145.83,145.94,4650.0,145.99,145.99,145.83,145.94,4650.0
2019-12-16 13:05:00,145.94,146.08,145.94,146.08,1808.0,145.94,146.08,145.94,146.08,1808.0
2019-12-16 13:10:00,146.08,146.14,146.05,146.05,6195.0,146.08,146.14,146.05,146.05,6195.0
2019-12-16 13:15:00,146.03,146.12,146.02,146.11,18760.0,146.03,146.12,146.02,146.11,18760.0
2019-12-16 13:20:00,146.06,146.22,146.04,146.2,44251.0,146.06,146.22,146.04,146.2,44251.0
2019-12-16 13:25:00,146.21,146.39,146.18,146.39,2814.0,146.21,146.39,146.18,146.39,2814.0
2019-12-16 13:30:00,146.42,146.42,146.34,146.39,2360.0,146.42,146.42,146.34,146.39,2360.0
2019-12-16 13:35:00,146.36,146.36,146.19,146.2,3733.0,146.36,146.36,146.19,146.2,3733.0
2019-12-16 13:40:00,146.18,146.22,146.12,146.22,1909.0,146.18,146.22,146.12,146.22,1909.0
2019-12-16 13:45:00,146.24,146.35,146.23,146.35,900.0,146.24,146.35,146.23,146.35,900.0
2019-12-16 13:50:00,146.35,146.42,146.31,146.42,1893.0,146.35,146.42,146.31,146.42,1893.0
2019-12-16 13:55:00,146.47,146.67,146.43,146.67,4200.0,146.47,146.67,146.43,146.67,4200.0
2019-12-16 14:00:00,146.62,146.67,146.56,146.64,3362.0,146.62,146.67,146.56,146.64,3362.0
2019-12-16 14:05:00,146.6,146.63,146.47,146.5,3310.0,146.6,146.63,146.47,146.5,3310.0
2019-12-16 14:10:00,146.48,146.61,146.43,146.53,4943.0,146.48,146.61,146.43,146.53,4943.0
2019-12-16 14:15:00,146.52,146.67,146.51,146.6,4415.0,146.52,146.67,146.51,146.6,4415.0
2019-12-16 14:20:00,146.61,146.63,146.58,146.61,3599.0,146.61,146.63,146.58,146.61,3599.0
2019-12-16 14:25:00,146.61,146.66,146.56,146.66,11807.0,146.61,146.66,146.56,146.66,11807.0
2019-12-16 14:30:00,146.65,146.67,146.59,146.62,3979.0,146.65,146.67,146.59,146.62,3979.0
2019-12-16 14:35:00,146.61,146.67,146.59,146.67,5767.0,146.61,146.67,146.59,146.67,5767.0
2019-12-16 14:40:00,146.68,146.74,146.67,146.74,4670.0,146.68,146.74,146.67,146.74,4670.0
2019-12-16 14:45:00,146.75,146.93,146.74,146.93,5633.0,146.75,146.93,146.74,146.93,5633.0
2019-12-16 14:50:00,146.96,147.06,146.95,147.06,6347.0,146.96,147.06,146.95,147.06,6347.0
2019-12-16 14:55:00,147.02,147.1,146.95,147.08,8349.0,147.02,147.1,146.95,147.08,8349.0
2019-12-16 15:00:00,147.07,147.14,147.04,147.04,6865.0,147.07,147.14,147.04,147.04,6865.0
2019-12-16 15:05:00,147.05,147.05,146.98,147.05,7783.0,147.05,147.05,146.98,147.05,7783.0
2019-12-16 15:10:00,147.04,147.09,147.0,147.03,8822.0,147.04,147.09,147.0,147.03,8822.0
2019-12-16 15:15:00,147.04,147.08,147.01,147.06,5701.0,147.04,147.08,147.01,147.06,5701.0
2019-12-16 15:20:00,147.06,147.09,146.99,147.03,8982.0,147.06,147.09,146.99,147.03,8982.0
2019-12-16 15:25:00,147.01,147.04,146.78,146.78,6154.0,147.01,147.04,146.78,146.78,6154.0
2019-12-16 15:30:00,146.78,146.8,146.73,146.8,9123.0,146.78,146.8,146.73,146.8,9123.0
2019-12-16 15:35:00,146.79,146.81,146.72,146.73,7939.0,146.79,146.81,146.72,146.73,7939.0
2019-12-16 15:40:00,146.72,146.82,146.69,146.81,12406.0,146.72,146.82,146.69,146.81,12406.0
2019-12-16 15:45:00,146.78,146.78,146.64,146.7,11412.0,146.78,146.78,146.64,146.7,11412.0
2019-12-16 15:50:00,146.72,146.83,146.66,146.66,21630.0,146.72,146.83,146.66,146.66,21630.0
2019-12-16 15:55:00,146.64,146.66,146.43,146.53,72742.0,146.64,146.66,146.43,146.53,72742.0
2019-12-17 09:30:00,147.05,147.05,145.82,146.38,10384.0,147.05,147.05,145.82,146.38,10384.0
2019-12-17 09:35:00,146.37,146.58,145.76,145.76,7723.0,146.37,146.58,145.76,145.76,7723.0
2019-12-17 09:40:00,145.86,146.05,145.85,145.94,4629.0,145.86,146.05,145.85,145.94,4629.0
2019-12-17 09:45:00,145.78,145.88,145.0,145.05,14434.0,145.78,145.88,145.0,145.05,14434.0
2019-12-17 09:50:00,145.06,145.22,144.9,144.95,23420.0,145.06,145.22,144.9,144.95,23420.0
2019-12-17 09:55:00,145.01,145.22,144.94,145.12,16489.0,145.01,145.22,144.94,145.12,16489.0
2019-12-17 10:00:00,145.14,145.64,145.13,145.59,6480.0,145.14,145.64,145.13,145.59,6480.0
2019-12-17 10:05:00,145.65,145.83,145.64,145.72,3840.0,145.65,145.83,145.64,145.72,3840.0
2019-12-17 10:10:00,145.71,146.08,145.71,146.0,2400.0,145.71,146.08,145.71,146.0,2400.0
2019-12-17 10:15:00,146.01,146.43,146.01,146.31,6443.0,146.01,146.43,146.01,146.31,6443.0
2019-12-17 10:20:00,146.31,146.31,145.84,146.01,4020.0,146.31,146.31,145.84,146.01,4020.0
2019-12-17 10:25:00,146.07,146.08,145.84,145.96,3932.0,146.07,146.08,145.84,145.96,3932.0
2019-12-17 10:30:00,146.01,146.24,145.98,146.19,4215.0,146.01,146.24,145.98,146.19,4215.0
2019-12-17 10:35:00,146.24,146.35,146.09,146.14,5133.0,146.24,146.35,146.09,146.14,5133.0
2019-12-17 10:40:00,146.13,146.15,145.9,146.11,4113.0,146.13,146.15,145.9,146.11,4113.0
2019-12-17 10:45:00,146.14,146.37,146.03,146.37,6629.0,146.14,146.37,146.03,146.37,6629.0
2019-12-17 10:50:00,146.32,146.42,146.22,146.3,3501.0,146.32,146.42,146.22,146.3,3501.0
2019-12-17 10:55:00,146.3,146.38,146.24,146.31,6141.0,146.3,146.38,146.24,146.31,6141.0
2019-12-17 11:00:00,146.36,146.6,146.35,146.5,3564.0,146.36,146.6,146.35,146.5,3564.0
2019-12-17 11:05:00,146.42,146.42,146.18,146.24,14507.0,146.42,146.42,146.18,146.24,14507.0
2019-12-17 11:10:00,146.27,146.27,146.12,146.22,3745.0,146.27,146.27,146.12,146.22,3745.0
2019-12-17 11:15:00,146.27,146.5,146.27,146.5,3454.0,146.27,146.5,146.27,146.5,3454.0
2019-12-17 11:20:00,146.5,146.52,146.47,146.5,2942.0,146.5,146.52,146.47,146.5,2942.0
2019-12-17 11:25:00,146.55,146.74,146.54,146.61,5515.0,146.55,146.74,146.54,146.61,5515.0
2019-12-17 11:30:00,146.61,146.63,146.46,146.63,4800.0,146.61,146.63,146.46,146.63,4800.0
2019-12-17 11:35:00,146.74,146.8,146.66,146.71,3074.0,146.74,146.8,146.66,146.71,3074.0
2019-12-17 11:40:00,146.71,146.75,146.62,146.71,2096.0,146.71,146.75,146.62,146.71,2096.0
2019-12-17 11:45:00,146.72,146.85,146.66,146.68,5356.0,146.72,146.85,146.66,146.68,5356.0
2019-12-17 11:50:00,146.7,146.8,146.7,146.79,2516.0,146.7,146.8,146.7,146.79,2516.0
2019-12-17 11:55:00,146.8,146.81,146.63,146.7,3806.0,146.8,146.81,146.63,146.7,3806.0
2019-12-17 12:00:00,146.75,147.02,146.72,146.99,2702.0,146.75,147.02,146.72,146.99,2702.0
2019-12-17 12:05:00,147.0,147.05,146.87,146.96,4048.0,147.0,147.05,146.87,146.96,4048.0
2019-12-17 12:10:00,146.97,147.03,146.95,146.98,2467.0,146.97,147.03,146.95,146.98,2467.0
2019-12-17 12:15:00,147.0,147.02,146.9,146.98,4219.0,147.0,147.02,146.9,146.98,4219.0
2019-12-17 12:20:00,147.04,147.04,146.94,146.98,2744.0,147.04,147.04,146.94,146.98,2744.0
2019-12-17 12:25:00,146.99,146.99,146.84,146.93,1810.0,146.99,146.99,146.84,146.93,1810.0
2019-12-17 12:30:00,146.95,146.97,146.91,146.96,1702.0,146.95,146.97,146.91,146.96,1702.0
2019-12-17 12:35:00,146.97,147.09,146.94,147.06,2248.0,146.97,147.09,146.94,147.06,2248.0
2019-12-17 12:40:00,147.01,147.11,146.97,147.09,4046.0,147.01,147.11,146.97,147.09,4046.0
2019-12-17 12:45:00,147.1,147.37,147.1,147.37,6824.0,147.1,147.37,147.1,147.37,6824.0
2019-12-17 12:50:00,147.38,147.41,147.29,147.41,3592.0,147.38,147.41,147.29,147.41,3592.0
2019-12-17 12:55:00,147.44,147.51,147.39,147.45,3555.0,147.44,147.51,147.39,147.45,3555.0
2019-12-17 13:00:00,147.42,147.44,147.02,147.06,3349.0,147.42,147.44,147.02,147.06,3349.0
2019-12-17 13:05:00,147.04,147.16,147.04,147.12,2413.0,147.04,147.16,147.04,147.12,2413.0
2019-12-17 13:10:00,147.12,147.2,147.07,147.13,3475.0,147.12,147.2,147.07,147.13,3475.0
2019-12-17 13:15:00,147.15,147.21,147.14,147.16,2512.0,147.15,147.21,147.14,147.16,2512.0
2019-12-17 13:20:00,147.17,147.22,146.95,147.01,3200.0,147.17,147.22,146.95,147.01,3200.0
2019-12-17 13:25:00,146.9,146.96,146.84,146.95,1400.0,146.9,146.96,146.84,146.95,1400.0
2019-12-17 13:30:00,146.94,147.09,146.94,147.09,1900.0,146.94,147.09,146.94,147.09,1900.0
2019-12-17 13:35:00,147.12,147.12,146.95,147.05,4765.0,147.12,147.12,146.95,147.05,4765.0
2019-12-17 13:40:00,147.07,147.36,147.03,147.36,9891.0,147.07,147.36,147.03,147.36,9891.0
2019-12-17 13:45:00,147.33,147.52,147.22,147.45,16645.0,147.33,147.52,147.22,147.45,16645.0
2019-12-17 13:50:00,147.43,147.67,147.42,147.61,10551.0,147.43,147.67,147.42,147.61,10551.0
2019-12-17 13:55:00,147.62,147.74,147.62,147.68,5451.0,147.62,147.74,147.62,147.68,5451.0
2019-12-17 14:00:00,147.72,147.77,147.61,147.73,8702.0,147.72,147.77,147.61,147.73,8702.0
2019-12-17 14:05:00,147.67,147.67,147.53,147.58,5103.0,147.67,147.67,147.53,147.58,5103.0
2019-12-17 14:10:00,147.56,147.65,147.55,147.63,2304.0,147.56,147.65,147.55,147.63,2304.0
2019-12-17 14:15:00,147.64,147.66,147.52,147.62,9669.0,147.64,147.66,147.52,147.62,9669.0
2019-12-17 14:20:00,147.61,147.61,147.52,147.53,2401.0,147.61,147.61,147.52,147.53,2401.0
2019-12-17 14:25:00,147.51,147.58,147.43,147.58,3489.0,147.51,147.58,147.43,147.58,3489.0
2019-12-17 14:30:00,147.56,147.63,147.56,147.63,2533.0,147.56,147.63,147.56,147.63,2533.0
2019-12-17 14:35:00,147.59,147.7,147.59,147.7,3330.0,147.59,147.7,147.59,147.7,3330.0
2019-12-17 14:40:00,147.69,147.7,147.65,147.65,2549.0,147.69,147.7,147.65,147.65,2549.0
2019-12-17 14:45:00,147.63,147.72,147.58,147.64,5935.0,147.63,147.72,147.58,147.64,5935.0
2019-12-17 14:50:00,147.63,147.66,147.44,147.48,3478.0,147.63,147.66,147.44,147.48,3478.0
2019-12-17 14:55:00,147.47,147.65,147.45,147.63,7926.0,147.47,147.65,147.45,147.63,7926.0
2019-12-17 15:00:00,147.62,147.62,147.53,147.57,5121.0,147.62,147.62,147.53,147.57,5121.0
2019-12-17 15:05:00,147.54,147.63,147.51,147.62,6134.0,147.54,147.63,147.51,147.62,6134.0
2019-12-17 15:10:00,147.64,147.64,147.54,147.57,3640.0,147.64,147.64,147.54,147.57,3640.0
2019-12-17 15:15:00,147.6,147.62,147.57,147.61,4177.0,147.6,147.62,147.57,147.61,4177.0
2019-12-17 15:20:00,147.6,147.76,147.6,147.7,4356.0,147.6,147.76,147.6,147.7,4356.0
2019-12-17 15:25:00,147.67,147.73,147.62,147.67,6407.0,147.67,147.73,147.62,147.67,6407.0
2019-12-17 15:30:00,147.7,147.71,147.59,147.6,9248.0,147.7,147.71,147.59,147.6,9248.0
2019-12-17 15:35:00,147.61,147.68,147.6,147.66,8937.0,147.61,147.68,147.6,147.66,8937.0
2019-12-17 15:40:00,147.65,147.66,147.6,147.61,7346.0,147.65,147.66,147.6,147.61,7346.0
2019-12-17 15:45:00,147.62,147.67,147.59,147.67,18036.0,147.62,147.67,147.59,147.67,18036.0
2019-12-17 15:50:00,147.68,147.88,147.68,147.8,50248.0,147.68,147.88,147.68,147.8,50248.0
2019-12-17 15:55:00,147.78,148.09,147.78,147.96,132628.0,147.78,148.09,147.78,147.96,132628.0
2019-12-18 09:30:00,148.05,148.32,147.15,147.74,12192.0,148.05,148.32,147.15,147.74,12192.0
2019-12-18 09:35:00,147.69,148.07,147.3,147.48,1854.0,147.69,148.07,147.3,147.48,1854.0
2019-12-18 09:40:00,147.52,147.52,147.14,147.28,7860.0,147.52,147.52,147.14,147.28,7860.0
2019-12-18 09:45:00,147.33,147.71,147.15,147.27,20365.0,147.33,147.71,147.15,147.27,20365.0
2019-12-18 09:50:00,147.26,147.26,147.1,147.15,9049.0,147.26,147.26,147.1,147.15,9049.0
2019-12-18 09:55:00,147.14,147.15,146.79,146.8,9716.0,147.14,147.15,146.79,146.8,9716.0
2019-12-18 10:00:00,146.81,146.81,146.45,146.78,7036.0,146.81,146.81,146.45,146.78,7036.0
2019-12-18 10:05:00,146.78,146.79,146.56,146.56,4969.0,146.78,146.79,146.56,146.56,4969.0
2019-12-18 10:10:00,146.46,146.52,146.27,146.45,7498.0,146.46,146.52,146.27,146.45,7498.0
2019-12-18 10:15:00,146.4,146.75,146.4,146.69,8704.0,146.4,146.75,146.4,146.69,8704.0
2019-12-18 10:20:00,146.66,146.66,146.17,146.17,2586.0,146.66,146.66,146.17,146.17,2586.0
2019-12-18 10:25:00,146.17,146.3,146.07,146.07,7079.0,146.17,146.3,146.07,146.07,7079.0
2019-12-18 10:30:00,146.01,146.34,145.97,146.34,9672.0,146.01,146.34,145.97,146.34,9672.0
2019-12-18 10:35:00,146.38,146.48,146.29,146.43,7795.0,146.38,146.48,146.29,146.43,7795.0
2019-12-18 10:40:00,146.44,146.45,146.27,146.44,6633.0,146.44,146.45,146.27,146.44,6633.0
2019-12-18 10:45:00,146.37,146.41,145.98,146.04,5907.0,146.37,146.41,145.98,146.04,5907.0
2019-12-18 10:50:00,146.11,146.41,146.11,146.27,7010.0,146.11,146.41,146.11,146.27,7010.0
2019-12-18 10:55:00,146.26,146.36,146.22,146.23,3625.0,146.26,146.36,146.22,146.23,3625.0
2019-12-18 11:00:00,146.26,146.33,146.22,146.31,9045.0,146.26,146.33,146.22,146.31,9045.0
2019-12-18 11:05:00,146.29,146.39,146.1,146.21,16200.0,146.29,146.39,146.1,146.21,16200.0
2019-12-18 11:10:00,146.21,146.49,146.2,146.39,13541.0,146.21,146.49,146.2,146.39,13541.0
2019-12-18 11:15:00,146.45,146.61,146.43,146.55,4312.0,146.45,146.61,146.43,146.55,4312.0
2019-12-18 11:20:00,146.53,146.56,146.39,146.39,5717.0,146.53,146.56,146.39,146.39,5717.0
2019-12-18 11:25:00,146.36,146.55,146.35,146.55,3397.0,146.36,146.55,146.35,146.55,3397.0
2019-12-18 11:30:00,146.47,146.52,146.29,146.31,4332.0,146.47,146.52,146.29,146.31,4332.0
2019-12-18 11:35:00,146.32,146.4,146.24,146.4,9633.0,146.32,146.4,146.24,146.4,9633.0
2019-12-18 11:40:00,146.38,146.45,146.24,146.36,3972.0,146.38,146.45,146.24,146.36,3972.0
2019-12-18 11:45:00,146.3,146.36,146.02,146.02,6785.0,146.3,146.36,146.02,146.02,6785.0
2019-12-18 11:50:00,145.99,146.11,145.83,145.9,8529.0,145.99,146.11,145.83,145.9,8529.0
2019-12-18 11:55:00,145.91,145.96,145.8,145.87,6359.0,145.91,145.96,145.8,145.87,6359.0
2019-12-18 12:00:00,145.86,146.03,145.85,146.03,4618.0,145.86,146.03,145.85,146.03,4618.0
2019-12-18 12:05:00,146.0,146.35,146.0,146.34,4944.0,146.0,146.35,146.0,146.34,4944.0
2019-12-18 12:10:00,146.33,146.34,146.17,146.2,4355.0,146.33,146.34,146.17,146.2,4355.0
2019-12-18 12:15:00,146.23,146.36,146.2,146.32,6772.0,146.23,146.36,146.2,146.32,6772.0
2019-12-18 12:20:00,146.34,146.38,146.22,146.23,4360.0,146.34,146.38,146.22,146.23,4360.0
2019-12-18 12:25:00,146.24,146.26,145.93,145.93,8076.0,146.24,146.26,145.93,145.93,8076.0
2019-12-18 12:30:00,145.9,146.05,145.84,146.05,10502.0,145.9,146.05,145.84,146.05,10502.0
2019-12-18 12:35:00,146.05,146.12,146.02,146.06,6442.0,146.05,146.12,146.02,146.06,6442.0
2019-12-18 12:40:00,146.06,146.09,146.02,146.08,3485.0,146.06,146.09,146.02,146.08,3485.0
2019-12-18 12:45:00,146.06,146.3,145.97,146.24,7788.0,146.06,146.3,145.97,146.24,7788.0
2019-12-18 12:50:00,146.24,146.41,146.24,146.36,4081.0,146.24,146.41,146.24,146.36,4081.0
2019-12-18 12:55:00,146.34,146.34,146.11,146.17,5791.0,146.34,146.34,146.11,146.17,5791.0
2019-12-18 13:00:00,146.1,146.33,146.09,146.3,6802.0,146.1,146.33,146.09,146.3,6802.0
2019-12-18 13:05:00,146.3,146.31,146.24,146.25,3000.0,146.3,146.31,146.24,146.25,3000.0
2019-12-18 13:10:00,146.27,146.29,146.03,146.1,5604.0,146.27,146.29,146.03,146.1,5604.0
2019-12-18 13:15:00,146.09,146.09,145.88,145.95,10890.0,146.09,146.09,145.88,145.95,10890.0
2019-12-18 13:20:00,145.99,146.13,145.95,146.05,4302.0,145.99,146.13,145.95,146.05,4302.0
2019-12-18 13:25:00,146.01,146.27,145.98,146.24,16099.0,146.01,146.27,145.98,146.24,16099.0
2019-12-18 13:30:00,146.24,146.38,146.21,146.3,6245.0,146.24,146.38,146.21,146.3,6245.0
2019-12-18 13:35:00,146.29,146.52,146.26,146.5,7038.0,146.29,146.52,146.26,146.5,7038.0
2019-12-18 13:40:00,146.46,146.46,146.28,146.32,7844.0,146.46,146.46,146.28,146.32,7844.0
2019-12-18 13:45:00,146.36,146.57,146.29,146.57,12430.0,146.36,146.57,146.29,146.57,12430.0
2019-12-18 13:50:00,146.6,146.64,146.5,146.64,7723.0,146.6,146.64,146.5,146.64,7723.0
2019-12-18 13:55:00,146.7,146.7,146.46,146.57,6503.0,146.7,146.7,146.46,146.57,6503.0
2019-12-18 14:00:00,146.59,146.65,146.44,146.64,10667.0,146.59,146.65,146.44,146.64,10667.0
2019-12-18 14:05:00,146.64,146.93,146.53,146.8,18261.0,146.64,146.93,146.53,146.8,18261.0
2019-12-18 14:10:00,146.84,146.86,146.73,146.75,8002.0,146.84,146.86,146.73,146.75,8002.0
2019-12-18 14:15:00,146.74,147.0,146.72,146.91,10260.0,146.74,147.0,146.72,146.91,10260.0
2019-12-18 14:20:00,146.91,146.91,146.62,146.69,6594.0,146.91,146.91,146.62,146.69,6594.0
2019-12-18 14:25:00,146.71,146.71,146.59,146.68,9252.0,146.71,146.71,146.59,146.68,9252.0
2019-12-18 14:30:00,146.68,146.8,146.68,146.78,11510.0,146.68,146.8,146.68,146.78,11510.0
2019-12-18 14:35:00,146.8,146.81,146.7,146.75,7825.0,146.8,146.81,146.7,146.75,7825.0
2019-12-18 14:40:00,146.75,146.8,146.7,146.73,9132.0,146.75,146.8,146.7,146.73,9132.0
2019-12-18 14:45:00,146.71,146.78,146.71,146.77,7198.0,146.71,146.78,146.71,146.77,7198.0
2019-12-18 14:50:00,146.78,146.81,146.73,146.73,5193.0,146.78,146.81,146.73,146.73,5193.0
2019-12-18 14:55:00,146.69,146.91,146.67,146.91,10641.0,146.69,146.91,146.67,146.91,10641.0
2019-12-18 15:00:00,146.89,146.91,146.7,146.88,12235.0,146.89,146.91,146.7,146.88,12235.0
2019-12-18 15:05:00,146.83,146.9,146.81,146.88,9651.0,146.83,146.9,146.81,146.88,9651.0
2019-12-18 15:10:00,146.88,147.04,146.88,146.97,13579.0,146.88,147.04,146.88,146.97,13579.0
2019-12-18 15:15:00,146.99,147.11,146.97,147.11,9045.0,146.99,147.11,146.97,147.11,9045.0
2019-12-18 15:20:00,147.12,147.19,147.09,147.1,5909.0,147.12,147.19,147.09,147.1,5909.0
2019-12-18 15:25:00,147.09,147.11,146.95,146.98,9416.0,147.09,147.11,146.95,146.98,9416.0
2019-12-18 15:30:00,146.94,147.04,146.9,147.0,12220.0,146.94,147.04,146.9,147.0,12220.0
2019-12-18 15:35:00,146.98,147.09,146.91,147.06,17165.0,146.98,147.09,146.91,147.06,17165.0
2019-12-18 15:40:00,147.04,147.17,147.0,147.03,29369.0,147.04,147.17,147.0,147.03,29369.0
2019-12-18 15:45:00,147.02,147.02,146.73,146.81,20609.0,147.02,147.02,146.73,146.81,20609.0
2019-12-18 15:50:00,146.8,146.93,146.76,146.84,27566.0,146.8,146.93,146.76,146.84,27566.0
2019-12-18 15:55:00,146.85,147.17,146.84,147.17,91400.0,146.85,147.17,146.84,147.17,91400.0
2019-12-19 09:30:00,147.09,147.51,146.9,146.98,37629.0,147.09,147.51,146.9,146.98,37629.0
2019-12-19 09:35:00,146.8,146.89,146.56,146.77,3898.0,146.8,146.89,146.56,146.77,3898.0
2019-12-19 09:40:00,146.79,147.8,146.68,147.62,11765.0,146.79,147.8,146.68,147.62,11765.0
2019-12-19 09:45:00,147.5,147.69,147.09,147.33,74290.0,147.5,147.69,147.09,147.33,74290.0
2019-12-19 09:50:00,147.47,148.17,147.38,147.77,23117.0,147.47,148.17,147.38,147.77,23117.0
2019-12-19 09:55:00,147.81,148.27,147.81,147.99,36482.0,147.81,148.27,147.81,147.99,36482.0
2019-12-19 10:00:00,148.02,148.14,147.2,147.2,10388.0,148.02,148.14,147.2,147.2,10388.0
2019-12-19 10:05:00,147.2,147.2,147.09,147.16,4028.0,147.2,147.2,147.09,147.16,4028.0
2019-12-19 10:10:00,147.15,147.72,147.07,147.62,16344.0,147.15,147.72,147.07,147.62,16344.0
2019-12-19 10:15:00,147.55,147.55,147.14,147.28,4700.0,147.55,147.55,147.14,147.28,4700.0
2019-12-19 10:20:00,147.3,147.34,147.04,147.07,4570.0,147.3,147.34,147.04,147.07,4570.0
2019-12-19 10:25:00,147.12,147.53,147.11,147.53,8198.0,147.12,147.53,147.11,147.53,8198.0
2019-12-19 10:30:00,147.44,147.45,147.18,147.24,3250.0,147.44,147.45,147.18,147.24,3250.0
2019-12-19 10:35:00,147.23,147.23,147.11,147.2,3681.0,147.23,147.23,147.11,147.2,3681.0
2019-12-19 10:40:00,147.16,147.32,147.14,147.29,4600.0,147.16,147.32,147.14,147.29,4600.0
2019-12-19 10:45:00,147.34,147.34,147.19,147.32,4949.0,147.34,147.34,147.19,147.32,4949.0
2019-12-19 10:50:00,147.32,147.38,147.27,147.27,6572.0,147.32,147.38,147.27,147.27,6572.0
2019-12-19 10:55:00,147.24,147.27,147.0,147.0,5200.0,147.24,147.27,147.0,147.0,5200.0
2019-12-19 11:00:00,146.95,147.04,146.75,147.01,4135.0,146.95,147.04,146.75,147.01,4135.0
2019-12-19 11:05:00,147.01,147.03,146.87,146.92,5940.0,147.01,147.03,146.87,146.92,5940.0
2019-12-19 11:10:00,146.94,146.94,146.48,146.48,5485.0,146.94,146.94,146.48,146.48,5485.0
2019-12-19 11:15:00,146.5,146.77,146.49,146.77,4214.0,146.5,146.77,146.49,146.77,4214.0
2019-12-19 11:20:00,146.88,147.06,146.79,146.95,18313.0,146.88,147.06,146.79,146.95,18313.0
2019-12-19 11:25:00,146.91,147.19,146.7,147.05,29024.0,146.91,147.19,146.7,147.05,29024.0
2019-12-19 11:30:00,147.05,147.34,147.05,147.29,4100.0,147.05,147.34,147.05,147.29,4100.0
2019-12-19 11:35:00,147.28,147.55,147.28,147.55,7234.0,147.28,147.55,147.28,147.55,7234.0
2019-12-19 11:40:00,147.55,147.64,147.41,147.48,7263.0,147.55,147.64,147.41,147.48,7263.0
2019-12-19 11:45:00,147.44,147.69,147.37,147.58,15420.0,147.44,147.69,147.37,147.58,15420.0
2019-12-19 11:50:00,147.57,147.57,147.42,147.42,7879.0,147.57,147.57,147.42,147.42,7879.0
2019-12-19 11:55:00,147.5,147.63,147.45,147.61,7000.0,147.5,147.63,147.45,147.61,7000.0
2019-12-19 12:00:00,147.64,147.86,147.63,147.75,7235.0,147.64,147.86,147.63,147.75,7235.0
2019-12-19 12:05:00,147.78,147.95,147.73,147.9,24218.0,147.78,147.95,147.73,147.9,24218.0
2019-12-19 12:10:00,147.87,148.04,147.87,147.94,29001.0,147.87,148.04,147.87,147.94,29001.0
2019-12-19 12:15:00,147.92,148.1,147.9,148.1,6630.0,147.92,148.1,147.9,148.1,6630.0
2019-12-19 12:20:00,148.17,148.2,148.01,148.03,4227.0,148.17,148.2,148.01,148.03,4227.0
2019-12-19 12:25:00,147.96,148.01,147.81,148.01,5567.0,147.96,148.01,147.81,148.01,5567.0
2019-12-19 12:30:00,147.97,148.0,147.87,147.99,4417.0,147.97,148.0,147.87,147.99,4417.0
2019-12-19 12:35:00,147.99,148.01,147.83,147.87,2800.0,147.99,148.01,147.83,147.87,2800.0
2019-12-19 12:40:00,147.83,147.94,147.81,147.83,5607.0,147.83,147.94,147.81,147.83,5607.0
2019-12-19 12:45:00,147.88,147.97,147.85,147.93,5075.0,147.88,147.97,147.85,147.93,5075.0
2019-12-19 12:50:00,147.91,148.02,147.86,148.02,6043.0,147.91,148.02,147.86,148.02,6043.0
2019-12-19 12:55:00,147.99,148.12,147.97,148.12,13681.0,147.99,148.12,147.97,148.12,13681.0
2019-12-19 13:00:00,148.13,148.31,148.13,148.23,13609.0,148.13,148.31,148.13,148.23,13609.0
2019-12-19 13:05:00,148.24,148.47,148.21,148.47,2802.0,148.24,148.47,148.21,148.47,2802.0
2019-12-19 13:10:00,148.49,148.71,148.49,148.71,4230.0,148.49,148.71,148.49,148.71,4230.0
2019-12-19 13:15:00,148.78,148.89,148.74,148.89,2397.0,148.78,148.89,148.74,148.89,2397.0
2019-12-19 13:20:00,148.9,148.97,148.86,148.96,6313.0,148.9,148.97,148.86,148.96,6313.0
2019-12-19 13:25:00,148.96,149.05,148.93,148.99,5534.0,148.96,149.05,148.93,148.99,5534.0
2019-12-19 13:30:00,149.06,149.2,149.04,149.19,4445.0,149.06,149.2,149.04,149.19,4445.0
2019-12-19 13:35:00,149.22,149.49,149.18,149.48,10798.0,149.22,149.49,149.18,149.48,10798.0
2019-12-19 13:40:00,149.5,149.5,149.38,149.39,6201.0,149.5,149.5,149.38,149.39,6201.0
2019-12-19 13:45:00,149.39,149.62,149.39,149.62,4993.0,149.39,149.62,149.39,149.62,4993.0
2019-12-19 13:50:00,149.57,149.64,149.56,149.62,4297.0,149.57,149.64,149.56,149.62,4297.0
2019-12-19 13:55:00,149.62,149.75,149.59,149.72,4988.0,149.62,149.75,149.59,149.72,4988.0
2019-12-19 14:00:00,149.71,149.77,149.67,149.73,8085.0,149.71,149.77,149.67,149.73,8085.0
2019-12-19 14:05:00,149.7,149.8,149.54,149.64,10076.0,149.7,149.8,149.54,149.64,10076.0
2019-12-19 14:10:00,149.7,149.73,149.68,149.72,4915.0,149.7,149.73,149.68,149.72,4915.0
2019-12-19 14:15:00,149.7,149.74,149.62,149.62,7422.0,149.7,149.74,149.62,149.62,7422.0
2019-12-19 14:20:00,149.67,149.75,149.67,149.72,5802.0,149.67,149.75,149.67,149.72,5802.0
2019-12-19 14:25:00,149.73,149.78,149.72,149.75,4492.0,149.73,149.78,149.72,149.75,4492.0
2019-12-19 14:30:00,149.74,149.81,149.72,149.81,8486.0,149.74,149.81,149.72,149.81,8486.0
2019-12-19 14:35:00,149.8,149.8,149.68,149.68,7085.0,149.8,149.8,149.68,149.68,7085.0
2019-12-19 14:40:00,149.67,149.69,149.62,149.67,4549.0,149.67,149.69,149.62,149.67,4549.0
2019-12-19 14:45:00,149.68,149.78,149.68,149.76,6933.0,149.68,149.78,149.68,149.76,6933.0
2019-12-19 14:50:00,149.75,149.76,149.64,149.72,4939.0,149.75,149.76,149.64,149.72,4939.0
2019-12-19 14:55:00,149.71,149.72,149.63,149.63,7100.0,149.71,149.72,149.63,149.63,7100.0
2019-12-19 15:00:00,149.65,149.68,149.59,149.65,7359.0,149.65,149.68,149.59,149.65,7359.0
2019-12-19 15:05:00,149.65,149.75,149.63,149.73,9233.0,149.65,149.75,149.63,149.73,9233.0
2019-12-19 15:10:00,149.74,149.75,149.62,149.64,4945.0,149.74,149.75,149.62,149.64,4945.0
2019-12-19 15:15:00,149.62,149.63,149.45,149.47,8748.0,149.62,149.63,149.45,149.47,8748.0
2019-12-19 15:20:00,149.48,149.51,149.43,149.45,8767.0,149.48,149.51,149.43,149.45,8767.0
2019-12-19 15:25:00,149.46,149.47,149.34,149.37,4740.0,149.46,149.47,149.34,149.37,4740.0
2019-12-19 15:30:00,149.37,149.41,149.33,149.41,14150.0,149.37,149.41,149.33,149.41,14150.0
2019-12-19 15:35:00,149.41,149.45,149.34,149.39,19688.0,149.41,149.45,149.34,149.39,19688.0
2019-12-19 15:40:00,149.39,149.47,149.35,149.44,19557.0,149.39,149.47,149.35,149.44,19557.0
2019-12-19 15:45:00,149.44,149.44,149.3,149.31,20150.0,149.44,149.44,149.3,149.31,20150.0
2019-12-19 15:50:00,149.3,149.44,149.24,149.34,38234.0,149.3,149.44,149.24,149.34,38234.0
2019-12-19 15:55:00,149.36,149.76,149.34,149.64,100366.0,149.36,149.76,149.34,149.64,100366.0
2019-12-20 09:30:00,150.86,150.86,150.5,150.5,412.0,150.86,150.86,150.5,150.5,412.0
2019-12-20 09:35:00,151.0,151.25,150.0,151.25,201819.0,151.0,151.25,150.0,151.25,201819.0
2019-12-20 09:40:00,151.38,151.48,150.57,150.87,19665.0,151.38,151.48,150.57,150.87,19665.0
2019-12-20 09:45:00,150.85,151.59,150.79,151.41,9490.0,150.85,151.59,150.79,151.41,9490.0
2019-12-20 09:50:00,151.52,151.65,151.3,151.45,43666.0,151.52,151.65,151.3,151.45,43666.0
2019-12-20 09:55:00,151.42,151.9,151.39,151.9,9757.0,151.42,151.9,151.39,151.9,9757.0
2019-12-20 10:00:00,151.93,152.53,151.81,152.49,13693.0,151.93,152.53,151.81,152.49,13693.0
2019-12-20 10:05:00,152.52,152.68,152.36,152.49,27344.0,152.52,152.68,152.36,152.49,27344.0
2019-12-20 10:10:00,152.45,152.71,152.03,152.04,35497.0,152.45,152.71,152.03,152.04,35497.0
2019-12-20 10:15:00,152.02,152.08,151.45,151.75,6274.0,152.02,152.08,151.45,151.75,6274.0
2019-12-20 10:20:00,151.78,152.28,151.7,152.19,7719.0,151.78,152.28,151.7,152.19,7719.0
2019-12-20 10:25:00,152.19,152.44,152.04,152.29,20356.0,152.19,152.44,152.04,152.29,20356.0
2019-12-20 10:30:00,152.29,152.36,152.22,152.3,17929.0,152.29,152.36,152.22,152.3,17929.0
2019-12-20 10:35:00,152.3,152.37,152.27,152.34,28335.0,152.3,152.37,152.27,152.34,28335.0
2019-12-20 10:40:00,152.34,153.04,152.34,152.9,27530.0,152.34,153.04,152.34,152.9,27530.0
2019-12-20 10:45:00,152.92,153.09,152.91,153.09,12673.0,152.92,153.09,152.91,153.09,12673.0
2019-12-20 10:50:00,153.11,153.16,152.77,152.78,17985.0,153.11,153.16,152.77,152.78,17985.0
2019-12-20 10:55:00,152.75,153.14,152.68,153.12,13890.0,152.75,153.14,152.68,153.12,13890.0
2019-12-20 11:00:00,153.11,153.33,152.99,153.06,19690.0,153.11,153.33,152.99,153.06,19690.0
2019-12-20 11:05:00,153.06,153.06,152.72,152.94,9637.0,153.06,153.06,152.72,152.94,9637.0
2019-12-20 11:10:00,152.89,153.15,152.74,153.08,7432.0,152.89,153.15,152.74,153.08,7432.0
2019-12-20 11:15:00,153.04,153.49,153.03,153.29,17303.0,153.04,153.49,153.03,153.29,17303.0
2019-12-20 11:20:00,153.33,153.34,152.68,152.7,8222.0,153.33,153.34,152.68,152.7,8222.0
2019-12-20 11:25:00,152.71,152.84,152.71,152.79,3420.0,152.71,152.84,152.71,152.79,3420.0
2019-12-20 11:30:00,152.89,153.01,152.58,152.67,5586.0,152.89,153.01,152.58,152.67,5586.0
2019-12-20 11:35:00,152.65,152.83,152.52,152.83,4579.0,152.65,152.83,152.52,152.83,4579.0
2019-12-20 11:40:00,152.88,153.18,152.88,153.15,8624.0,152.88,153.18,152.88,153.15,8624.0
2019-12-20 11:45:00,153.21,153.24,152.98,153.24,10277.0,153.21,153.24,152.98,153.24,10277.0
2019-12-20 11:50:00,153.27,153.41,153.22,153.24,10938.0,153.27,153.41,153.22,153.24,10938.0
2019-12-20 11:55:00,153.23,153.42,153.16,153.39,9740.0,153.23,153.42,153.16,153.39,9740.0
2019-12-20 12:00:00,153.4,153.54,153.12,153.12,14299.0,153.4,153.54,153.12,153.12,14299.0
2019-12-20 12:05:00,153.09,153.25,153.08,153.22,5933.0,153.09,153.25,153.08,153.22,5933.0
2019-12-20 12:10:00,153.26,153.51,153.18,153.47,6735.0,153.26,153.51,153.18,153.47,6735.0
2019-12-20 12:15:00,153.4,153.41,153.25,153.31,6031.0,153.4,153.41,153.25,153.31,6031.0
2019-12-20 12:20:00,153.32,153.43,153.19,153.19,7049.0,153.32,153.43,153.19,153.19,7049.0
2019-12-20 12:25:00,153.2,153.51,153.2,153.42,7507.0,153.2,153.51,153.2,153.42,7507.0
2019-12-20 12:30:00,153.42,153.65,153.4,153.6,13890.0,153.42,153.65,153.4,153.6,13890.0
2019-12-20 12:35:00,153.62,153.65,153.52,153.52,11395.0,153.62,153.65,153.52,153.52,11395.0
2019-12-20 12:40:00,153.53,153.82,153.5,153.81,8075.0,153.53,153.82,153.5,153.81,8075.0
2019-12-20 12:45:00,153.79,153.79,153.7,153.7,4570.0,153.79,153.79,153.7,153.7,4570.0
2019-12-20 12:50:00,153.69,153.84,153.62,153.78,9191.0,153.69,153.84,153.62,153.78,9191.0
2019-12-20 12:55:00,153.78,153.97,153.77,153.79,5907.0,153.78,153.97,153.77,153.79,5907.0
2019-12-20 13:00:00,153.77,153.92,153.74,153.76,8487.0,153.77,153.92,153.74,153.76,8487.0
2019-12-20 13:05:00,153.77,153.87,153.76,153.85,3000.0,153.77,153.87,153.76,153.85,3000.0
2019-12-20 13:10:00,153.84,154.16,153.78,154.12,27948.0,153.84,154.16,153.78,154.12,27948.0
2019-12-20 13:15:00,154.11,154.42,154.11,154.31,16973.0,154.11,154.42,154.11,154.31,16973.0
2019-12-20 13:20:00,154.31,154.45,154.29,154.34,15843.0,154.31,154.45,154.29,154.34,15843.0
2019-12-20 13:25:00,154.34,154.38,154.09,154.37,14342.0,154.34,154.38,154.09,154.37,14342.0
2019-12-20 13:30:00,154.38,154.41,154.15,154.21,12374.0,154.38,154.41,154.15,154.21,12374.0
2019-12-20 13:35:00,154.23,154.38,154.23,154.34,12175.0,154.23,154.38,154.23,154.34,12175.0
2019-12-20 13:40:00,154.34,154.46,154.32,154.46,7402.0,154.34,154.46,154.32,154.46,7402.0
2019-12-20 13:45:00,154.45,154.48,154.32,154.47,16448.0,154.45,154.48,154.32,154.47,16448.0
2019-12-20 13:50:00,154.45,154.45,154.22,154.33,15059.0,154.45,154.45,154.22,154.33,15059.0
2019-12-20 13:55:00,154.35,154.42,154.19,154.21,6946.0,154.35,154.42,154.19,154.21,6946.0
2019-12-20 14:00:00,154.22,154.22,154.07,154.19,8264.0,154.22,154.22,154.07,154.19,8264.0
2019-12-20 14:05:00,154.19,154.3,154.17,154.27,6155.0,154.19,154.3,154.17,154.27,6155.0
2019-12-20 14:10:00,154.29,154.31,154.24,154.3,7106.0,154.29,154.31,154.24,154.3,7106.0
2019-12-20 14:15:00,154.31,154.55,154.27,154.55,9189.0,154.31,154.55,154.27,154.55,9189.0
2019-12-20 14:20:00,154.53,154.65,154.44,154.58,9785.0,154.53,154.65,154.44,154.58,9785.0
2019-12-20 14:25:00,154.58,154.77,154.53,154.73,9379.0,154.58,154.77,154.53,154.73,9379.0
2019-12-20 14:30:00,154.69,154.77,154.39,154.49,14989.0,154.69,154.77,154.39,154.49,14989.0
2019-12-20 14:35:00,154.5,154.67,154.48,154.62,14360.0,154.5,154.67,154.48,154.62,14360.0
2019-12-20 14:40:00,154.62,154.66,154.58,154.6,11150.0,154.62,154.66,154.58,154.6,11150.0
2019-12-20 14:45:00,154.6,154.68,154.58,154.67,11297.0,154.6,154.68,154.58,154.67,11297.0
2019-12-20 14:50:00,154.68,154.84,154.67,154.84,16188.0,154.68,154.84,154.67,154.84,16188.0
2019-12-20 14:55:00,154.82,154.82,154.66,154.66,16344.0,154.82,154.82,154.66,154.66,16344.0
2019-12-20 15:00:00,154.69,154.7,154.54,154.55,16876.0,154.69,154.7,154.54,154.55,16876.0
2019-12-20 15:05:00,154.57,154.6,154.35,154.47,11920.0,154.57,154.6,154.35,154.47,11920.0
2019-12-20 15:10:00,154.49,154.52,154.39,154.42,15348.0,154.49,154.52,154.39,154.42,15348.0
2019-12-20 15:15:00,154.44,154.52,154.41,154.51,15392.0,154.44,154.52,154.41,154.51,15392.0
2019-12-20 15:20:00,154.51,154.7,154.49,154.7,18733.0,154.51,154.7,154.49,154.7,18733.0
2019-12-20 15:25:00,154.71,154.79,154.67,154.73,25160.0,154.71,154.79,154.67,154.73,25160.0
2019-12-20 15:30:00,154.73,154.9,154.71,154.9,34826.0,154.73,154.9,154.71,154.9,34826.0
2019-12-20 15:35:00,154.9,155.34,154.9,155.1,77553.0,154.9,155.34,154.9,155.1,77553.0
2019-12-20 15:40:00,155.11,155.21,155.09,155.15,43847.0,155.11,155.21,155.09,155.15,43847.0
2019-12-20 15:45:00,155.16,155.27,155.15,155.19,52303.0,155.16,155.27,155.15,155.19,52303.0
2019-12-20 15:50:00,155.22,155.81,155.19,155.79,95346.0,155.22,155.81,155.19,155.79,95346.0
2019-12-20 15:55:00,155.83,156.08,155.69,155.94,239103.0,155.83,156.08,155.69,155.94,239103.0
2019-12-23 09:30:00,156.0,156.03,155.0,155.76,17255.0,156.0,156.03,155.0,155.76,17255.0
2019-12-23 09:35:00,155.78,155.94,155.56,155.94,5011.0,155.78,155.94,155.56,155.94,5011.0
2019-12-23 09:40:00,155.95,156.43,155.84,155.92,9168.0,155.95,156.43,155.84,155.92,9168.0
2019-12-23 09:45:00,155.95,156.06,155.25,155.25,2000.0,155.95,156.06,155.25,155.25,2000.0
2019-12-23 09:50:00,155.39,155.58,154.99,155.09,15071.0,155.39,155.58,154.99,155.09,15071.0
2019-12-23 09:55:00,155.09,155.09,154.69,154.93,17295.0,155.09,155.09,154.69,154.93,17295.0
2019-12-23 10:00:00,154.93,155.05,154.88,154.95,7907.0,154.93,155.05,154.88,154.95,7907.0
2019-12-23 10:05:00,154.99,155.02,154.9,154.92,5795.0,154.99,155.02,154.9,154.92,5795.0
2019-12-23 10:10:00,154.95,155.0,154.79,154.9,17025.0,154.95,155.0,154.79,154.9,17025.0
2019-12-23 10:15:00,154.87,155.13,154.73,154.93,11001.0,154.87,155.13,154.73,154.93,11001.0
2019-12-23 10:20:00,154.98,155.02,154.74,154.74,7020.0,154.98,155.02,154.74,154.74,7020.0
2019-12-23 10:25:00,154.77,154.77,154.4,154.5,4383.0,154.77,154.77,154.4,154.5,4383.0
2019-12-23 10:30:00,154.54,154.92,154.54,154.92,7052.0,154.54,154.92,154.54,154.92,7052.0
2019-12-23 10:35:00,154.96,155.34,154.94,155.34,8241.0,154.96,155.34,154.94,155.34,8241.0
2019-12-23 10:40:00,155.23,155.37,155.18,155.2,11654.0,155.23,155.37,155.18,155.2,11654.0
2019-12-23 10:45:00,155.22,155.24,154.97,155.23,11211.0,155.22,155.24,154.97,155.23,11211.0
2019-12-23 10:50:00,155.18,155.3,155.18,155.29,4770.0,155.18,155.3,155.18,155.29,4770.0
2019-12-23 10:55:00,155.36,155.58,155.29,155.53,4744.0,155.36,155.58,155.29,155.53,4744.0
2019-12-23 11:00:00,155.52,155.78,155.48,155.74,4806.0,155.52,155.78,155.48,155.74,4806.0
2019-12-23 11:05:00,155.73,155.73,155.47,155.5,6500.0,155.73,155.73,155.47,155.5,6500.0
2019-12-23 11:10:00,155.48,155.5,155.36,155.39,3887.0,155.48,155.5,155.36,155.39,3887.0
2019-12-23 11:15:00,155.41,155.53,155.4,155.49,3550.0,155.41,155.53,155.4,155.49,3550.0
2019-12-23 11:20:00,155.51,155.54,155.17,155.51,6449.0,155.51,155.54,155.17,155.51,6449.0
2019-12-23 11:25:00,155.54,155.61,155.5,155.54,4383.0,155.54,155.61,155.5,155.54,4383.0
2019-12-23 11:30:00,155.52,155.58,155.44,155.44,3420.0,155.52,155.58,155.44,155.44,3420.0
2019-12-23 11:35:00,155.44,155.58,155.44,155.51,4187.0,155.44,155.58,155.44,155.51,4187.0
2019-12-23 11:40:00,155.52,155.57,155.42,155.48,5340.0,155.52,155.57,155.42,155.48,5340.0
2019-12-23 11:45:00,155.39,155.52,155.36,155.52,4309.0,155.39,155.52,155.36,155.52,4309.0
2019-12-23 11:50:00,155.5,155.59,154.3,154.39,99802.0,155.5,155.59,154.3,154.39,99802.0
2019-12-23 11:55:00,154.33,154.46,153.24,153.74,23190.0,154.33,154.46,153.24,153.74,23190.0
2019-12-23 12:00:00,153.78,153.78,153.49,153.66,14710.0,153.78,153.78,153.49,153.66,14710.0
2019-12-23 12:05:00,153.67,154.1,153.67,154.1,10100.0,153.67,154.1,153.67,154.1,10100.0
2019-12-23 12:10:00,154.1,154.14,153.83,153.84,8796.0,154.1,154.14,153.83,153.84,8796.0
2019-12-23 12:15:00,153.84,154.11,153.84,154.03,7024.0,153.84,154.11,153.84,154.03,7024.0
2019-12-23 12:20:00,154.03,154.12,153.96,154.01,7514.0,154.03,154.12,153.96,154.01,7514.0
2019-12-23 12:25:00,154.03,154.06,153.92,153.92,5023.0,154.03,154.06,153.92,153.92,5023.0
2019-12-23 12:30:00,153.87,154.0,153.76,153.99,11645.0,153.87,154.0,153.76,153.99,11645.0
2019-12-23 12:35:00,153.98,153.98,153.83,153.83,4650.0,153.98,153.98,153.83,153.83,4650.0
2019-12-23 12:40:00,153.71,153.9,153.71,153.8,6756.0,153.71,153.9,153.71,153.8,6756.0
2019-12-23 12:45:00,153.8,153.85,153.67,153.8,13797.0,153.8,153.85,153.67,153.8,13797.0
2019-12-23 12:50:00,153.82,154.0,153.82,153.94,5656.0,153.82,154.0,153.82,153.94,5656.0
2019-12-23 12:55:00,153.93,154.0,153.88,153.88,5739.0,153.93,154.0,153.88,153.88,5739.0
2019-12-23 13:00:00,153.87,153.98,153.81,153.97,7068.0,153.87,153.98,153.81,153.97,7068.0
2019-12-23 13:05:00,153.97,154.0,153.71,153.71,4386.0,153.97,154.0,153.71,153.71,4386.0
2019-12-23 13:10:00,153.76,153.86,153.68,153.77,8000.0,153.76,153.86,153.68,153.77,8000.0
2019-12-23 13:15:00,153.78,153.93,153.66,153.89,7989.0,153.78,153.93,153.66,153.89,7989.0
2019-12-23 13:20:00,153.89,153.91,153.71,153.71,3800.0,153.89,153.91,153.71,153.71,3800.0
2019-12-23 13:25:00,153.69,153.83,153.69,153.81,4391.0,153.69,153.83,153.69,153.81,4391.0
2019-12-23 13:30:00,153.84,153.85,153.67,153.69,13825.0,153.84,153.85,153.67,153.69,13825.0
2019-12-23 13:35:00,153.69,153.78,153.69,153.75,7227.0,153.69,153.78,153.69,153.75,7227.0
2019-12-23 13:40:00,153.75,153.81,153.68,153.77,8498.0,153.75,153.81,153.68,153.77,8498.0
2019-12-23 13:45:00,153.74,153.78,153.51,153.51,7394.0,153.74,153.78,153.51,153.51,7394.0
2019-12-23 13:50:00,153.49,153.65,153.46,153.59,5229.0,153.49,153.65,153.46,153.59,5229.0
2019-12-23 13:55:00,153.59,153.65,153.58,153.64,4954.0,153.59,153.65,153.58,153.64,4954.0
2019-12-23 14:00:00,153.62,153.83,153.62,153.83,4070.0,153.62,153.83,153.62,153.83,4070.0
2019-12-23 14:05:00,153.8,153.94,153.8,153.88,4702.0,153.8,153.94,153.8,153.88,4702.0
2019-12-23 14:10:00,153.85,153.85,153.69,153.77,7651.0,153.85,153.85,153.69,153.77,7651.0
2019-12-23 14:15:00,153.78,153.93,153.76,153.93,4302.0,153.78,153.93,153.76,153.93,4302.0
2019-12-23 14:20:00,153.93,154.21,153.93,154.18,4851.0,153.93,154.21,153.93,154.18,4851.0
2019-12-23 14:25:00,154.2,154.43,154.2,154.41,9612.0,154.2,154.43,154.2,154.41,9612.0
2019-12-23 14:30:00,154.41,154.58,154.38,154.5,7569.0,154.41,154.58,154.38,154.5,7569.0
2019-12-23 14:35:00,154.5,154.66,154.48,154.58,9898.0,154.5,154.66,154.48,154.58,9898.0
2019-12-23 14:40:00,154.55,154.66,154.55,154.64,6706.0,154.55,154.66,154.55,154.64,6706.0
2019-12-23 14:45:00,154.65,154.8,154.64,154.8,6788.0,154.65,154.8,154.64,154.8,6788.0
2019-12-23 14:50:00,154.79,154.79,154.59,154.59,7814.0,154.79,154.79,154.59,154.59,7814.0
2019-12-23 14:55:00,154.6,154.6,154.48,154.56,4936.0,154.6,154.6,154.48,154.56,4936.0
2019-12-23 15:00:00,154.56,154.57,154.26,154.3,9815.0,154.56,154.57,154.26,154.3,9815.0
2019-12-23 15:05:00,154.35,154.65,154.35,154.58,10675.0,154.35,154.65,154.35,154.58,10675.0
2019-12-23 15:10:00,154.61,154.66,154.56,154.65,8259.0,154.61,154.66,154.56,154.65,8259.0
2019-12-23 15:15:00,154.67,154.81,154.59,154.59,14306.0,154.67,154.81,154.59,154.59,14306.0
2019-12-23 15:20:00,154.61,154.79,154.61,154.72,10398.0,154.61,154.79,154.61,154.72,10398.0
2019-12-23 15:25:00,154.69,154.92,154.67,154.89,7858.0,154.69,154.92,154.67,154.89,7858.0
2019-12-23 15:30:00,154.89,155.03,154.86,155.01,24435.0,154.89,155.03,154.86,155.01,24435.0
2019-12-23 15:35:00,154.99,155.01,154.9,154.96,31237.0,154.99,155.01,154.9,154.96,31237.0
2019-12-23 15:40:00,154.95,155.03,154.94,155.02,18808.0,154.95,155.03,154.94,155.02,18808.0
2019-12-23 15:45:00,155.01,155.1,154.97,155.1,27406.0,155.01,155.1,154.97,155.1,27406.0
2019-12-23 15:50:00,155.06,155.18,154.99,154.99,36144.0,155.06,155.18,154.99,154.99,36144.0
2019-12-23 15:55:00,155.04,155.12,154.88,154.91,72042.0,155.04,155.12,154.88,154.91,72042.0
2019-12-24 09:30:00,155.03,155.12,154.14,154.39,8824.0,155.03,155.12,154.14,154.39,8824.0
2019-12-24 09:35:00,154.14,154.33,154.04,154.28,2268.0,154.14,154.33,154.04,154.28,2268.0
2019-12-24 09:40:00,154.27,154.72,154.25,154.65,2515.0,154.27,154.72,154.25,154.65,2515.0
2019-12-24 09:45:00,154.61,154.97,154.61,154.91,4092.0,154.61,154.97,154.61,154.91,4092.0
2019-12-24 09:50:00,154.68,154.81,154.32,154.32,4874.0,154.68,154.81,154.32,154.32,4874.0
2019-12-24 09:55:00,154.41,154.87,154.39,154.68,12141.0,154.41,154.87,154.39,154.68,12141.0
2019-12-24 10:00:00,154.68,154.8,154.63,154.8,2737.0,154.68,154.8,154.63,154.8,2737.0
2019-12-24 10:05:00,154.72,154.72,154.5,154.5,1700.0,154.72,154.72,154.5,154.5,1700.0
2019-12-24 10:10:00,154.49,154.5,154.3,154.46,1475.0,154.49,154.5,154.3,154.46,1475.0
2019-12-24 10:15:00,154.34,154.76,154.3,154.66,14639.0,154.34,154.76,154.3,154.66,14639.0
2019-12-24 10:20:00,154.63,154.65,154.31,154.36,2555.0,154.63,154.65,154.31,154.36,2555.0
2019-12-24 10:25:00,154.32,154.35,154.19,154.19,1700.0,154.32,154.35,154.19,154.19,1700.0
2019-12-24 10:30:00,154.25,154.38,154.25,154.28,3263.0,154.25,154.38,154.25,154.28,3263.0
2019-12-24 10:35:00,154.27,154.47,154.27,154.39,2235.0,154.27,154.47,154.27,154.39,2235.0
2019-12-24 10:40:00,154.4,154.48,154.35,154.41,2308.0,154.4,154.48,154.35,154.41,2308.0
2019-12-24 10:45:00,154.35,154.35,154.26,154.27,1679.0,154.35,154.35,154.26,154.27,1679.0
2019-12-24 10:50:00,154.21,154.33,154.2,154.33,1921.0,154.21,154.33,154.2,154.33,1921.0
2019-12-24 10:55:00,154.35,154.44,154.32,154.36,4145.0,154.35,154.44,154.32,154.36,4145.0
2019-12-24 11:00:00,154.36,154.45,154.31,154.31,2200.0,154.36,154.45,154.31,154.31,2200.0
2019-12-24 11:05:00,154.25,154.38,154.25,154.34,1901.0,154.25,154.38,154.25,154.34,1901.0
2019-12-24 11:10:00,154.3,154.38,154.28,154.33,1700.0,154.3,154.38,154.28,154.33,1700.0
2019-12-24 11:15:00,154.28,154.28,154.15,154.15,4164.0,154.28,154.28,154.15,154.15,4164.0
2019-12-24 11:20:00,154.15,154.31,154.15,154.31,1316.0,154.15,154.31,154.15,154.31,1316.0
2019-12-24 11:25:00,154.31,154.42,154.29,154.34,4100.0,154.31,154.42,154.29,154.34,4100.0
2019-12-24 11:30:00,154.35,154.44,154.27,154.28,5263.0,154.35,154.44,154.27,154.28,5263.0
2019-12-24 11:35:00,154.24,154.29,154.2,154.2,5464.0,154.24,154.29,154.2,154.2,5464.0
2019-12-24 11:40:00,154.21,154.38,154.21,154.38,4301.0,154.21,154.38,154.21,154.38,4301.0
2019-12-24 11:45:00,154.37,154.52,154.37,154.5,4000.0,154.37,154.52,154.37,154.5,4000.0
2019-12-24 11:50:00,154.49,154.64,154.47,154.64,2902.0,154.49,154.64,154.47,154.64,2902.0
2019-12-24 11:55:00,154.66,154.8,154.64,154.69,4750.0,154.66,154.8,154.64,154.69,4750.0
2019-12-24 12:00:00,154.7,154.81,154.7,154.76,1430.0,154.7,154.81,154.7,154.76,1430.0
2019-12-24 12:05:00,154.74,154.76,154.71,154.74,1806.0,154.74,154.76,154.71,154.74,1806.0
2019-12-24 12:10:00,154.75,154.75,154.67,154.68,2154.0,154.75,154.75,154.67,154.68,2154.0
2019-12-24 12:15:00,154.65,154.65,154.55,154.58,2343.0,154.65,154.65,154.55,154.58,2343.0
2019-12-24 12:20:00,154.6,154.68,154.58,154.64,2500.0,154.6,154.68,154.58,154.64,2500.0
2019-12-24 12:25:00,154.66,154.72,154.54,154.63,8031.0,154.66,154.72,154.54,154.63,8031.0
2019-12-24 12:30:00,154.63,154.71,154.62,154.71,3602.0,154.63,154.71,154.62,154.71,3602.0
2019-12-24 12:35:00,154.72,154.81,154.72,154.78,7707.0,154.72,154.81,154.72,154.78,7707.0
2019-12-24 12:40:00,154.77,154.79,154.73,154.78,5755.0,154.77,154.79,154.73,154.78,5755.0
2019-12-24 12:45:00,154.78,154.86,154.75,154.86,3975.0,154.78,154.86,154.75,154.86,3975.0
2019-12-24 12:50:00,154.83,154.84,154.69,154.71,7740.0,154.83,154.84,154.69,154.71,7740.0
2019-12-24 12:55:00,154.7,154.79,154.57,154.72,59296.0,154.7,154.79,154.57,154.72,59296.0
2019-12-26 09:30:00,155.0,155.0,154.6,154.77,5728.0,155.0,155.0,154.6,154.77,5728.0
2019-12-26 09:35:00,154.51,154.61,154.22,154.35,4082.0,154.51,154.61,154.22,154.35,4082.0
2019-12-26 09:40:00,154.38,154.68,154.29,154.68,3250.0,154.38,154.68,154.29,154.68,3250.0
2019-12-26 09:45:00,154.72,154.72,154.38,154.46,2210.0,154.72,154.72,154.38,154.46,2210.0
2019-12-26 09:50:00,154.34,154.6,154.33,154.59,5372.0,154.34,154.6,154.33,154.59,5372.0
2019-12-26 09:55:00,154.63,154.83,154.6,154.83,10000.0,154.63,154.83,154.6,154.83,10000.0
2019-12-26 10:00:00,154.82,154.82,154.5,154.59,4393.0,154.82,154.82,154.5,154.59,4393.0
2019-12-26 10:05:00,154.58,154.58,154.4,154.4,1800.0,154.58,154.58,154.4,154.4,1800.0
2019-12-26 10:10:00,154.4,154.4,154.35,154.38,500.0,154.4,154.4,154.35,154.38,500.0
2019-12-26 10:15:00,154.38,154.38,154.18,154.31,1800.0,154.38,154.38,154.18,154.31,1800.0
2019-12-26 10:20:00,154.29,154.46,154.28,154.43,2762.0,154.29,154.46,154.28,154.43,2762.0
2019-12-26 10:25:00,154.43,154.93,154.43,154.86,17464.0,154.43,154.93,154.43,154.86,17464.0
2019-12-26 10:30:00,154.82,154.83,154.64,154.72,2300.0,154.82,154.83,154.64,154.72,2300.0
2019-12-26 10:35:00,154.65,154.82,154.64,154.82,2700.0,154.65,154.82,154.64,154.82,2700.0
2019-12-26 10:40:00,154.78,154.98,154.78,154.93,6579.0,154.78,154.98,154.78,154.93,6579.0
2019-12-26 10:45:00,154.83,154.87,154.79,154.87,1099.0,154.83,154.87,154.79,154.87,1099.0
2019-12-26 10:50:00,154.85,154.85,154.52,154.58,81464.0,154.85,154.85,154.52,154.58,81464.0
2019-12-26 10:55:00,154.54,154.54,154.39,154.42,1500.0,154.54,154.54,154.39,154.42,1500.0
2019-12-26 11:00:00,154.41,154.46,154.27,154.28,2110.0,154.41,154.46,154.27,154.28,2110.0
2019-12-26 11:05:00,154.22,154.38,154.22,154.37,1500.0,154.22,154.38,154.22,154.37,1500.0
2019-12-26 11:10:00,154.35,154.41,154.17,154.2,1600.0,154.35,154.41,154.17,154.2,1600.0
2019-12-26 11:15:00,154.12,154.14,154.06,154.14,1783.0,154.12,154.14,154.06,154.14,1783.0
2019-12-26 11:20:00,154.15,154.18,153.99,154.04,1878.0,154.15,154.18,153.99,154.04,1878.0
2019-12-26 11:25:00,154.09,154.11,153.97,154.07,2728.0,154.09,154.11,153.97,154.07,2728.0
2019-12-26 11:30:00,154.1,154.13,154.04,154.09,1523.0,154.1,154.13,154.04,154.09,1523.0
2019-12-26 11:35:00,154.08,154.17,154.06,154.17,970.0,154.08,154.17,154.06,154.17,970.0
2019-12-26 11:40:00,154.17,154.26,154.16,154.18,900.0,154.17,154.26,154.16,154.18,900.0
2019-12-26 11:45:00,154.17,154.17,153.93,154.02,3145.0,154.17,154.17,153.93,154.02,3145.0
2019-12-26 11:50:00,154.01,154.04,153.98,153.99,1683.0,154.01,154.04,153.98,153.99,1683.0
2019-12-26 11:55:00,154.0,154.21,154.0,154.19,3740.0,154.0,154.21,154.0,154.19,3740.0
2019-12-26 12:00:00,154.19,154.21,154.07,154.18,3779.0,154.19,154.21,154.07,154.18,3779.0
2019-12-26 12:05:00,154.22,154.23,154.14,154.14,1933.0,154.22,154.23,154.14,154.14,1933.0
2019-12-26 12:10:00,154.15,154.15,153.98,154.08,2400.0,154.15,154.15,153.98,154.08,2400.0
2019-12-26 12:15:00,154.08,154.14,154.06,154.1,4803.0,154.08,154.14,154.06,154.1,4803.0
2019-12-26 12:20:00,154.1,154.14,154.09,154.13,1800.0,154.1,154.14,154.09,154.13,1800.0
2019-12-26 12:25:00,154.09,154.22,154.04,154.16,5192.0,154.09,154.22,154.04,154.16,5192.0
2019-12-26 12:30:00,154.17,154.2,154.08,154.11,3958.0,154.17,154.2,154.08,154.11,3958.0
2019-12-26 12:35:00,154.11,154.13,154.1,154.11,1895.0,154.11,154.13,154.1,154.11,1895.0
2019-12-26 12:40:00,154.11,154.21,154.11,154.2,5902.0,154.11,154.21,154.11,154.2,5902.0
2019-12-26 12:45:00,154.2,154.24,154.14,154.22,3522.0,154.2,154.24,154.14,154.22,3522.0
2019-12-26 12:50:00,154.23,154.23,154.07,154.13,2671.0,154.23,154.23,154.07,154.13,2671.0
2019-12-26 12:55:00,154.1,154.14,153.91,154.1,23112.0,154.1,154.14,153.91,154.1,23112.0
2019-12-26 13:00:00,154.14,154.17,154.11,154.13,1434.0,154.14,154.17,154.11,154.13,1434.0
2019-12-26 13:05:00,154.08,154.12,154.04,154.09,2265.0,154.08,154.12,154.04,154.09,2265.0
2019-12-26 13:10:00,154.1,154.45,154.1,154.43,4000.0,154.1,154.45,154.1,154.43,4000.0
2019-12-26 13:15:00,154.43,154.43,154.37,154.41,1898.0,154.43,154.43,154.37,154.41,1898.0
2019-12-26 13:20:00,154.37,154.39,154.24,154.27,3122.0,154.37,154.39,154.24,154.27,3122.0
2019-12-26 13:25:00,154.28,154.31,154.25,154.26,2321.0,154.28,154.31,154.25,154.26,2321.0
2019-12-26 13:30:00,154.26,154.43,154.21,154.43,2337.0,154.26,154.43,154.21,154.43,2337.0
2019-12-26 13:35:00,154.37,154.43,154.26,154.26,7290.0,154.37,154.43,154.26,154.26,7290.0
2019-12-26 13:40:00,154.26,154.28,154.2,154.2,1120.0,154.26,154.28,154.2,154.2,1120.0
2019-12-26 13:45:00,154.22,154.23,154.15,154.15,1206.0,154.22,154.23,154.15,154.15,1206.0
2019-12-26 13:50:00,154.11,154.11,153.95,154.0,2500.0,154.11,154.11,153.95,154.0,2500.0
2019-12-26 13:55:00,153.96,153.99,153.91,153.92,2501.0,153.96,153.99,153.91,153.92,2501.0
2019-12-26 14:00:00,153.91,153.91,153.79,153.79,3672.0,153.91,153.91,153.79,153.79,3672.0
2019-12-26 14:05:00,153.79,153.82,153.77,153.79,2869.0,153.79,153.82,153.77,153.79,2869.0
2019-12-26 14:10:00,153.76,153.76,153.62,153.67,3405.0,153.76,153.76,153.62,153.67,3405.0
2019-12-26 14:15:00,153.66,153.67,153.63,153.65,4660.0,153.66,153.67,153.63,153.65,4660.0
2019-12-26 14:20:00,153.65,153.65,153.52,153.53,4172.0,153.65,153.65,153.52,153.53,4172.0
2019-12-26 14:25:00,153.5,153.65,153.45,153.65,4578.0,153.5,153.65,153.45,153.65,4578.0
2019-12-26 14:30:00,153.65,153.68,153.56,153.58,2600.0,153.65,153.68,153.56,153.58,2600.0
2019-12-26 14:35:00,153.57,153.6,153.51,153.6,1558.0,153.57,153.6,153.51,153.6,1558.0
2019-12-26 14:40:00,153.53,153.54,153.49,153.54,1722.0,153.53,153.54,153.49,153.54,1722.0
2019-12-26 14:45:00,153.53,153.7,153.53,153.63,3142.0,153.53,153.7,153.53,153.63,3142.0
2019-12-26 14:50:00,153.59,153.69,153.59,153.63,1500.0,153.59,153.69,153.59,153.63,1500.0
2019-12-26 14:55:00,153.65,153.67,153.62,153.62,2823.0,153.65,153.67,153.62,153.62,2823.0
2019-12-26 15:00:00,153.59,153.59,153.5,153.52,2042.0,153.59,153.59,153.5,153.52,2042.0
2019-12-26 15:05:00,153.49,153.58,153.49,153.51,3525.0,153.49,153.58,153.49,153.51,3525.0
2019-12-26 15:10:00,153.52,153.59,153.52,153.54,1800.0,153.52,153.59,153.52,153.54,1800.0
2019-12-26 15:15:00,153.59,153.61,153.54,153.55,2600.0,153.59,153.61,153.54,153.55,2600.0
2019-12-26 15:20:00,153.56,153.63,153.56,153.59,3759.0,153.56,153.63,153.56,153.59,3759.0
2019-12-26 15:25:00,153.59,153.63,153.55,153.6,4590.0,153.59,153.63,153.55,153.6,4590.0
2019-12-26 15:30:00,153.62,153.62,153.45,153.51,5901.0,153.62,153.62,153.45,153.51,5901.0
2019-12-26 15:35:00,153.51,153.57,153.46,153.55,7711.0,153.51,153.57,153.46,153.55,7711.0
2019-12-26 15:40:00,153.54,153.88,153.49,153.88,10953.0,153.54,153.88,153.49,153.88,10953.0
2019-12-26 15:45:00,153.84,153.92,153.71,153.71,8012.0,153.84,153.92,153.71,153.71,8012.0
2019-12-26 15:50:00,153.71,153.89,153.62,153.89,13174.0,153.71,153.89,153.62,153.89,13174.0
2019-12-26 15:55:00,153.88,154.15,153.67,154.09,88804.0,153.88,154.15,153.67,154.09,88804.0
2019-12-27 09:30:00,154.65,154.82,154.39,154.62,8506.0,154.65,154.82,154.39,154.62,8506.0
2019-12-27 09:35:00,154.67,154.67,154.3,154.3,2428.0,154.67,154.67,154.3,154.3,2428.0
2019-12-27 09:40:00,154.34,154.5,154.34,154.44,2668.0,154.34,154.5,154.34,154.44,2668.0
2019-12-27 09:45:00,154.52,154.82,154.46,154.74,8695.0,154.52,154.82,154.46,154.74,8695.0
2019-12-27 09:50:00,154.68,154.68,154.46,154.46,4162.0,154.68,154.68,154.46,154.46,4162.0
2019-12-27 09:55:00,154.56,154.59,154.35,154.52,7519.0,154.56,154.59,154.35,154.52,7519.0
2019-12-27 10:00:00,154.47,154.53,154.34,154.51,6857.0,154.47,154.53,154.34,154.51,6857.0
2019-12-27 10:05:00,154.53,154.82,154.53,154.67,11012.0,154.53,154.82,154.53,154.67,11012.0
2019-12-27 10:10:00,154.66,154.76,154.63,154.63,3985.0,154.66,154.76,154.63,154.63,3985.0
2019-12-27 10:15:00,154.69,154.82,154.63,154.82,5212.0,154.69,154.82,154.63,154.82,5212.0
2019-12-27 10:20:00,154.82,154.85,154.7,154.72,6310.0,154.82,154.85,154.7,154.72,6310.0
2019-12-27 10:25:00,154.71,154.73,154.62,154.7,5125.0,154.71,154.73,154.62,154.7,5125.0
2019-12-27 10:30:00,154.65,154.73,154.63,154.73,2291.0,154.65,154.73,154.63,154.73,2291.0
2019-12-27 10:35:00,154.74,154.87,154.74,154.86,14628.0,154.74,154.87,154.74,154.86,14628.0
2019-12-27 10:40:00,154.82,154.83,154.74,154.74,1785.0,154.82,154.83,154.74,154.74,1785.0
2019-12-27 10:45:00,154.75,154.85,154.71,154.71,3418.0,154.75,154.85,154.71,154.71,3418.0
2019-12-27 10:50:00,154.7,154.74,154.68,154.73,3098.0,154.7,154.74,154.68,154.73,3098.0
2019-12-27 10:55:00,154.67,154.7,154.43,154.48,4379.0,154.67,154.7,154.43,154.48,4379.0
2019-12-27 11:00:00,154.49,154.51,154.46,154.47,4319.0,154.49,154.51,154.46,154.47,4319.0
2019-12-27 11:05:00,154.47,154.48,154.27,154.29,4098.0,154.47,154.48,154.27,154.29,4098.0
2019-12-27 11:10:00,154.28,154.39,154.28,154.33,3204.0,154.28,154.39,154.28,154.33,3204.0
2019-12-27 11:15:00,154.34,154.41,154.31,154.41,4874.0,154.34,154.41,154.31,154.41,4874.0
2019-12-27 11:20:00,154.43,154.61,154.43,154.53,7565.0,154.43,154.61,154.43,154.53,7565.0
2019-12-27 11:25:00,154.49,154.56,154.49,154.5,2955.0,154.49,154.56,154.49,154.5,2955.0
2019-12-27 11:30:00,154.5,154.53,154.47,154.51,3439.0,154.5,154.53,154.47,154.51,3439.0
2019-12-27 11:35:00,154.5,154.62,154.46,154.62,6563.0,154.5,154.62,154.46,154.62,6563.0
2019-12-27 11:40:00,154.64,154.83,154.64,154.64,6795.0,154.64,154.83,154.64,154.64,6795.0
2019-12-27 11:45:00,154.63,154.63,154.54,154.62,4750.0,154.63,154.63,154.54,154.62,4750.0
2019-12-27 11:50:00,154.58,154.61,154.53,154.53,2371.0,154.58,154.61,154.53,154.53,2371.0
2019-12-27 11:55:00,154.51,154.51,154.38,154.38,3481.0,154.51,154.51,154.38,154.38,3481.0
2019-12-27 12:00:00,154.38,154.41,154.31,154.34,5188.0,154.38,154.41,154.31,154.34,5188.0
2019-12-27 12:05:00,154.33,154.33,154.26,154.26,4265.0,154.33,154.33,154.26,154.26,4265.0
2019-12-27 12:10:00,154.26,154.32,154.25,154.27,4248.0,154.26,154.32,154.25,154.27,4248.0
2019-12-27 12:15:00,154.27,154.49,154.26,154.47,5063.0,154.27,154.49,154.26,154.47,5063.0
2019-12-27 12:20:00,154.45,154.63,154.45,154.57,9519.0,154.45,154.63,154.45,154.57,9519.0
2019-12-27 12:25:00,154.56,154.58,154.34,154.37,4549.0,154.56,154.58,154.34,154.37,4549.0
2019-12-27 12:30:00,154.35,154.56,154.35,154.48,2068.0,154.35,154.56,154.35,154.48,2068.0
2019-12-27 12:35:00,154.48,154.57,154.45,154.56,3481.0,154.48,154.57,154.45,154.56,3481.0
2019-12-27 12:40:00,154.55,154.59,154.52,154.56,2463.0,154.55,154.59,154.52,154.56,2463.0
2019-12-27 12:45:00,154.56,154.57,154.54,154.55,2219.0,154.56,154.57,154.54,154.55,2219.0
2019-12-27 12:50:00,154.57,154.61,154.55,154.61,3679.0,154.57,154.61,154.55,154.61,3679.0
2019-12-27 12:55:00,154.59,154.73,154.57,154.69,6000.0,154.59,154.73,154.57,154.69,6000.0
2019-12-27 13:00:00,154.7,154.71,154.59,154.7,6089.0,154.7,154.71,154.59,154.7,6089.0
2019-12-27 13:05:00,154.7,154.73,154.65,154.65,1984.0,154.7,154.73,154.65,154.65,1984.0
2019-12-27 13:10:00,154.65,154.68,154.63,154.65,2736.0,154.65,154.68,154.63,154.65,2736.0
2019-12-27 13:15:00,154.66,154.68,154.6,154.6,3914.0,154.66,154.68,154.6,154.6,3914.0
2019-12-27 13:20:00,154.59,154.7,154.59,154.63,3443.0,154.59,154.7,154.59,154.63,3443.0
2019-12-27 13:25:00,154.64,154.64,154.59,154.59,2458.0,154.64,154.64,154.59,154.59,2458.0
2019-12-27 13:30:00,154.61,154.64,154.59,154.59,2788.0,154.61,154.64,154.59,154.59,2788.0
2019-12-27 13:35:00,154.6,154.7,154.57,154.7,7843.0,154.6,154.7,154.57,154.7,7843.0
2019-12-27 13:40:00,154.71,154.81,154.7,154.7,4200.0,154.71,154.81,154.7,154.7,4200.0
2019-12-27 13:45:00,154.7,154.75,154.7,154.71,3144.0,154.7,154.75,154.7,154.71,3144.0
2019-12-27 13:50:00,154.69,154.73,154.67,154.71,3975.0,154.69,154.73,154.67,154.71,3975.0
2019-12-27 13:55:00,154.69,154.79,154.69,154.77,4047.0,154.69,154.79,154.69,154.77,4047.0
2019-12-27 14:00:00,154.79,154.88,154.79,154.87,3959.0,154.79,154.88,154.79,154.87,3959.0
2019-12-27 14:05:00,154.86,154.93,154.86,154.9,3175.0,154.86,154.93,154.86,154.9,3175.0
2019-12-27 14:10:00,154.88,154.88,154.86,154.86,3123.0,154.88,154.88,154.86,154.86,3123.0
2019-12-27 14:15:00,154.87,154.88,154.83,154.84,5636.0,154.87,154.88,154.83,154.84,5636.0
2019-12-27 14:20:00,154.84,154.86,154.82,154.84,4476.0,154.84,154.86,154.82,154.84,4476.0
2019-12-27 14:25:00,154.86,154.9,154.84,154.9,5226.0,154.86,154.9,154.84,154.9,5226.0
2019-12-27 14:30:00,154.95,154.99,154.89,154.95,4494.0,154.95,154.99,154.89,154.95,4494.0
2019-12-27 14:35:00,154.97,154.98,154.91,154.95,2598.0,154.97,154.98,154.91,154.95,2598.0
2019-12-27 14:40:00,154.95,155.0,154.92,154.99,4811.0,154.95,155.0,154.92,154.99,4811.0
2019-12-27 14:45:00,154.99,155.11,154.98,155.07,5311.0,154.99,155.11,154.98,155.07,5311.0
2019-12-27 14:50:00,155.06,155.1,155.03,155.06,6736.0,155.06,155.1,155.03,155.06,6736.0
2019-12-27 14:55:00,155.05,155.16,155.03,155.13,3486.0,155.05,155.16,155.03,155.13,3486.0
2019-12-27 15:00:00,155.13,155.17,155.09,155.1,6651.0,155.13,155.17,155.09,155.1,6651.0
2019-12-27 15:05:00,155.12,155.15,155.08,155.1,8057.0,155.12,155.15,155.08,155.1,8057.0
2019-12-27 15:10:00,155.1,155.18,155.07,155.15,5352.0,155.1,155.18,155.07,155.15,5352.0
2019-12-27 15:15:00,155.15,155.18,155.04,155.04,7844.0,155.15,155.18,155.04,155.04,7844.0
2019-12-27 15:20:00,155.0,155.01,154.95,155.0,7047.0,155.0,155.01,154.95,155.0,7047.0
2019-12-27 15:25:00,154.99,155.0,154.92,154.93,4426.0,154.99,155.0,154.92,154.93,4426.0
2019-12-27 15:30:00,154.94,155.0,154.92,154.95,9083.0,154.94,155.0,154.92,154.95,9083.0
2019-12-27 15:35:00,154.98,154.98,154.69,154.7,12826.0,154.98,154.98,154.69,154.7,12826.0
2019-12-27 15:40:00,154.7,154.74,154.59,154.59,16293.0,154.7,154.74,154.59,154.59,16293.0
2019-12-27 15:45:00,154.59,154.59,154.48,154.49,14231.0,154.59,154.59,154.48,154.49,14231.0
2019-12-27 15:50:00,154.48,154.6,154.32,154.56,16135.0,154.48,154.6,154.32,154.56,16135.0
2019-12-27 15:55:00,154.54,154.65,154.41,154.45,57918.0,154.54,154.65,154.41,154.45,57918.0
2019-12-30 09:30:00,154.47,154.51,153.89,153.97,8549.0,154.47,154.51,153.89,153.97,8549.0
2019-12-30 09:35:00,153.71,153.87,153.17,153.17,2985.0,153.71,153.87,153.17,153.17,2985.0
2019-12-30 09:40:00,153.26,153.26,152.53,152.62,2838.0,153.26,153.26,152.53,152.62,2838.0
2019-12-30 09:45:00,152.63,153.08,152.63,152.72,13326.0,152.63,153.08,152.63,152.72,13326.0
2019-12-30 09:50:00,152.67,152.78,152.48,152.55,2924.0,152.67,152.78,152.48,152.55,2924.0
2019-12-30 09:55:00,152.56,153.17,152.56,153.17,2726.0,152.56,153.17,152.56,153.17,2726.0
2019-12-30 10:00:00,153.27,153.27,152.79,152.8,3975.0,153.27,153.27,152.79,152.8,3975.0
2019-12-30 10:05:00,152.96,153.11,152.92,153.09,2829.0,152.96,153.11,152.92,153.09,2829.0
2019-12-30 10:10:00,152.96,152.96,152.38,152.49,2400.0,152.96,152.96,152.38,152.49,2400.0
2019-12-30 10:15:00,152.36,152.38,152.21,152.3,1599.0,152.36,152.38,152.21,152.3,1599.0
2019-12-30 10:20:00,152.31,152.48,152.31,152.37,2608.0,152.31,152.48,152.31,152.37,2608.0
2019-12-30 10:25:00,152.37,152.37,152.23,152.32,2168.0,152.37,152.37,152.23,152.32,2168.0
2019-12-30 10:30:00,152.24,152.6,152.23,152.46,2708.0,152.24,152.6,152.23,152.46,2708.0
2019-12-30 10:35:00,152.54,152.72,152.54,152.72,902.0,152.54,152.72,152.54,152.72,902.0
2019-12-30 10:40:00,152.78,152.79,152.59,152.65,7657.0,152.78,152.79,152.59,152.65,7657.0
2019-12-30 10:45:00,152.61,152.7,152.59,152.63,19704.0,152.61,152.7,152.59,152.63,19704.0
2019-12-30 10:50:00,152.55,152.56,152.39,152.54,3223.0,152.55,152.56,152.39,152.54,3223.0
2019-12-30 10:55:00,152.59,152.91,152.59,152.91,4455.0,152.59,152.91,152.59,152.91,4455.0
2019-12-30 11:00:00,153.04,153.17,152.93,153.04,5000.0,153.04,153.17,152.93,153.04,5000.0
2019-12-30 11:05:00,153.08,153.13,152.89,153.03,4914.0,153.08,153.13,152.89,153.03,4914.0
2019-12-30 11:10:00,153.1,153.55,153.1,153.55,900.0,153.1,153.55,153.1,153.55,900.0
2019-12-30 11:15:00,153.56,153.68,153.44,153.68,6753.0,153.56,153.68,153.44,153.68,6753.0
2019-12-30 11:20:00,153.75,153.8,153.58,153.75,3216.0,153.75,153.8,153.58,153.75,3216.0
2019-12-30 11:25:00,153.73,153.73,153.28,153.3,7402.0,153.73,153.73,153.28,153.3,7402.0
2019-12-30 11:30:00,153.25,153.29,153.16,153.28,5074.0,153.25,153.29,153.16,153.28,5074.0
2019-12-30 11:35:00,153.2,153.62,153.2,153.58,4280.0,153.2,153.62,153.2,153.58,4280.0
2019-12-30 11:40:00,153.63,153.9,153.55,153.83,4808.0,153.63,153.9,153.55,153.83,4808.0
2019-12-30 11:45:00,153.89,153.94,153.72,153.72,5375.0,153.89,153.94,153.72,153.72,5375.0
2019-12-30 11:50:00,153.72,153.72,153.6,153.63,2804.0,153.72,153.72,153.6,153.63,2804.0
2019-12-30 11:55:00,153.54,153.57,153.4,153.45,14005.0,153.54,153.57,153.4,153.45,14005.0
2019-12-30 12:00:00,153.46,153.48,153.18,153.25,22086.0,153.46,153.48,153.18,153.25,22086.0
2019-12-30 12:05:00,153.27,153.28,153.16,153.22,13232.0,153.27,153.28,153.16,153.22,13232.0
2019-12-30 12:10:00,153.26,153.72,153.25,153.71,13009.0,153.26,153.72,153.25,153.71,13009.0
2019-12-30 12:15:00,153.72,153.72,153.42,153.58,7697.0,153.72,153.72,153.42,153.58,7697.0
2019-12-30 12:20:00,153.53,153.74,153.52,153.59,4335.0,153.53,153.74,153.52,153.59,4335.0
2019-12-30 12:25:00,153.59,153.7,153.58,153.7,1400.0,153.59,153.7,153.58,153.7,1400.0
2019-12-30 12:30:00,153.65,153.65,153.52,153.54,3678.0,153.65,153.65,153.52,153.54,3678.0
2019-12-30 12:35:00,153.54,153.75,153.46,153.75,3617.0,153.54,153.75,153.46,153.75,3617.0
2019-12-30 12:40:00,153.7,153.85,153.68,153.85,3689.0,153.7,153.85,153.68,153.85,3689.0
2019-12-30 12:45:00,153.86,154.1,153.85,154.06,3744.0,153.86,154.1,153.85,154.06,3744.0
2019-12-30 12:50:00,154.09,154.22,154.08,154.17,3095.0,154.09,154.22,154.08,154.17,3095.0
2019-12-30 12:55:00,154.2,154.33,153.76,153.84,15841.0,154.2,154.33,153.76,153.84,15841.0
2019-12-30 13:00:00,153.79,153.91,153.76,153.76,3338.0,153.79,153.91,153.76,153.76,3338.0
2019-12-30 13:05:00,153.72,153.74,153.58,153.61,1765.0,153.72,153.74,153.58,153.61,1765.0
2019-12-30 13:10:00,153.56,153.69,153.56,153.68,2839.0,153.56,153.69,153.56,153.68,2839.0
2019-12-30 13:15:00,153.62,153.66,153.49,153.61,2800.0,153.62,153.66,153.49,153.61,2800.0
2019-12-30 13:20:00,153.59,153.65,153.54,153.61,3869.0,153.59,153.65,153.54,153.61,3869.0
2019-12-30 13:25:00,153.61,153.67,153.55,153.56,2522.0,153.61,153.67,153.55,153.56,2522.0
2019-12-30 13:30:00,153.53,153.6,153.45,153.46,3104.0,153.53,153.6,153.45,153.46,3104.0
2019-12-30 13:35:00,153.48,153.6,153.47,153.56,4888.0,153.48,153.6,153.47,153.56,4888.0
2019-12-30 13:40:00,153.57,153.71,153.56,153.69,3339.0,153.57,153.71,153.56,153.69,3339.0
2019-12-30 13:45:00,153.71,153.71,153.6,153.64,3367.0,153.71,153.71,153.6,153.64,3367.0
2019-12-30 13:50:00,153.68,153.71,153.61,153.61,3280.0,153.68,153.71,153.61,153.61,3280.0
2019-12-30 13:55:00,153.63,153.7,153.54,153.58,3420.0,153.63,153.7,153.54,153.58,3420.0
2019-12-30 14:00:00,153.55,153.6,153.43,153.49,4919.0,153.55,153.6,153.43,153.49,4919.0
2019-12-30 14:05:00,153.48,153.58,153.47,153.58,1885.0,153.48,153.58,153.47,153.58,1885.0
2019-12-30 14:10:00,153.6,153.73,153.53,153.69,5164.0,153.6,153.73,153.53,153.69,5164.0
2019-12-30 14:15:00,153.76,153.89,153.71,153.89,3785.0,153.76,153.89,153.71,153.89,3785.0
2019-12-30 14:20:00,153.86,153.92,153.78,153.81,5903.0,153.86,153.92,153.78,153.81,5903.0
2019-12-30 14:25:00,153.82,153.91,153.76,153.8,11745.0,153.82,153.91,153.76,153.8,11745.0
2019-12-30 14:30:00,153.79,153.81,153.51,153.56,4522.0,153.79,153.81,153.51,153.56,4522.0
2019-12-30 14:35:00,153.56,153.58,153.39,153.4,7060.0,153.56,153.58,153.39,153.4,7060.0
2019-12-30 14:40:00,153.4,153.45,153.28,153.37,7200.0,153.4,153.45,153.28,153.37,7200.0
2019-12-30 14:45:00,153.36,153.37,153.23,153.27,3706.0,153.36,153.37,153.23,153.27,3706.0
2019-12-30 14:50:00,153.24,153.53,153.23,153.53,12194.0,153.24,153.53,153.23,153.53,12194.0
2019-12-30 14:55:00,153.48,153.52,153.39,153.39,1000.0,153.48,153.52,153.39,153.39,1000.0
2019-12-30 15:00:00,153.37,153.51,153.36,153.47,3929.0,153.37,153.51,153.36,153.47,3929.0
2019-12-30 15:05:00,153.52,153.58,153.42,153.43,3300.0,153.52,153.58,153.42,153.43,3300.0
2019-12-30 15:10:00,153.42,153.48,153.37,153.37,4699.0,153.42,153.48,153.37,153.37,4699.0
2019-12-30 15:15:00,153.38,153.5,153.32,153.45,4314.0,153.38,153.5,153.32,153.45,4314.0
2019-12-30 15:20:00,153.47,153.47,153.43,153.47,3162.0,153.47,153.47,153.43,153.47,3162.0
2019-12-30 15:25:00,153.5,153.5,153.24,153.24,5397.0,153.5,153.5,153.24,153.24,5397.0
2019-12-30 15:30:00,153.25,153.31,153.14,153.26,11688.0,153.25,153.31,153.14,153.26,11688.0
2019-12-30 15:35:00,153.29,153.34,153.24,153.3,11344.0,153.29,153.34,153.24,153.3,11344.0
2019-12-30 15:40:00,153.31,153.4,153.23,153.39,9826.0,153.31,153.4,153.23,153.39,9826.0
2019-12-30 15:45:00,153.33,153.37,153.2,153.31,9484.0,153.33,153.37,153.2,153.31,9484.0
2019-12-30 15:50:00,153.26,153.39,153.25,153.36,15771.0,153.26,153.39,153.25,153.36,15771.0
2019-12-30 15:55:00,153.35,153.56,153.29,153.47,33608.0,153.35,153.56,153.29,153.47,33608.0
2019-12-31 09:30:00,153.31,153.51,153.06,153.37,5164.0,153.31,153.51,153.06,153.37,5164.0
2019-12-31 09:35:00,153.44,154.09,153.44,154.09,1300.0,153.44,154.09,153.44,154.09,1300.0
2019-12-31 09:40:00,154.02,154.02,153.82,153.97,3284.0,154.02,154.02,153.82,153.97,3284.0
2019-12-31 09:45:00,153.96,154.24,153.95,154.1,2565.0,153.96,154.24,153.95,154.1,2565.0
2019-12-31 09:50:00,154.07,154.12,154.0,154.06,1764.0,154.07,154.12,154.0,154.06,1764.0
2019-12-31 09:55:00,154.03,154.36,153.96,154.36,5791.0,154.03,154.36,153.96,154.36,5791.0
2019-12-31 10:00:00,154.32,154.32,154.0,154.22,9271.0,154.32,154.32,154.0,154.22,9271.0
2019-12-31 10:05:00,154.0,154.09,153.85,154.04,4081.0,154.0,154.09,153.85,154.04,4081.0
2019-12-31 10:10:00,154.04,154.05,153.87,154.05,5603.0,154.04,154.05,153.87,154.05,5603.0
2019-12-31 10:15:00,153.99,154.19,153.94,154.0,4175.0,153.99,154.19,153.94,154.0,4175.0
2019-12-31 10:20:00,153.96,154.06,153.91,154.0,4458.0,153.96,154.06,153.91,154.0,4458.0
2019-12-31 10:25:00,153.95,154.06,153.86,153.96,3961.0,153.95,154.06,153.86,153.96,3961.0
2019-12-31 10:30:00,153.9,154.02,153.88,153.91,7747.0,153.9,154.02,153.88,153.91,7747.0
2019-12-31 10:35:00,153.97,154.12,153.95,154.12,1590.0,153.97,154.12,153.95,154.12,1590.0
2019-12-31 10:40:00,154.11,154.13,153.96,154.09,2660.0,154.11,154.13,153.96,154.09,2660.0
2019-12-31 10:45:00,154.08,154.43,153.97,154.43,5631.0,154.08,154.43,153.97,154.43,5631.0
2019-12-31 10:50:00,154.39,154.39,154.15,154.23,8441.0,154.39,154.39,154.15,154.23,8441.0
2019-12-31 10:55:00,154.25,154.26,153.86,153.92,10477.0,154.25,154.26,153.86,153.92,10477.0
2019-12-31 11:00:00,154.0,154.04,153.87,153.95,3688.0,154.0,154.04,153.87,153.95,3688.0
2019-12-31 11:05:00,154.02,154.05,153.87,153.96,1367.0,154.02,154.05,153.87,153.96,1367.0
2019-12-31 11:10:00,153.87,153.91,153.56,153.69,4670.0,153.87,153.91,153.56,153.69,4670.0
2019-12-31 11:15:00,153.67,153.72,153.52,153.69,2408.0,153.67,153.72,153.52,153.69,2408.0
2019-12-31 11:20:00,153.78,153.87,153.78,153.87,2204.0,153.78,153.87,153.78,153.87,2204.0
2019-12-31 11:25:00,153.89,153.92,153.68,153.73,2623.0,153.89,153.92,153.68,153.73,2623.0
2019-12-31 11:30:00,153.71,153.72,153.62,153.62,2400.0,153.71,153.72,153.62,153.62,2400.0
2019-12-31 11:35:00,153.62,153.78,153.55,153.69,8685.0,153.62,153.78,153.55,153.69,8685.0
2019-12-31 11:40:00,153.69,154.0,153.69,154.0,5534.0,153.69,154.0,153.69,154.0,5534.0
2019-12-31 11:45:00,154.05,154.25,154.03,154.2,7197.0,154.05,154.25,154.03,154.2,7197.0
2019-12-31 11:50:00,154.25,154.37,154.17,154.27,5435.0,154.25,154.37,154.17,154.27,5435.0
2019-12-31 11:55:00,154.2,154.35,154.11,154.22,3995.0,154.2,154.35,154.11,154.22,3995.0
2019-12-31 12:00:00,154.17,154.18,153.96,154.17,3356.0,154.17,154.18,153.96,154.17,3356.0
2019-12-31 12:05:00,154.12,154.16,154.0,154.01,2520.0,154.12,154.16,154.0,154.01,2520.0
2019-12-31 12:10:00,154.06,154.09,153.93,154.01,4554.0,154.06,154.09,153.93,154.01,4554.0
2019-12-31 12:15:00,153.98,153.98,153.88,153.88,3804.0,153.98,153.98,153.88,153.88,3804.0
2019-12-31 12:20:00,153.91,154.0,153.84,153.91,4678.0,153.91,154.0,153.84,153.91,4678.0
2019-12-31 12:25:00,153.91,154.12,153.9,154.12,4847.0,153.91,154.12,153.9,154.12,4847.0
2019-12-31 12:30:00,154.21,154.3,154.21,154.27,1857.0,154.21,154.3,154.21,154.27,1857.0
2019-12-31 12:35:00,154.22,154.23,154.11,154.13,2711.0,154.22,154.23,154.11,154.13,2711.0
2019-12-31 12:40:00,154.11,154.23,154.09,154.21,3276.0,154.11,154.23,154.09,154.21,3276.0
2019-12-31 12:45:00,154.21,154.21,154.02,154.14,5454.0,154.21,154.21,154.02,154.14,5454.0
2019-12-31 12:50:00,154.12,154.12,153.97,154.11,2334.0,154.12,154.12,153.97,154.11,2334.0
2019-12-31 12:55:00,154.13,154.19,154.12,154.17,3811.0,154.13,154.19,154.12,154.17,3811.0
2019-12-31 13:00:00,154.19,154.25,154.18,154.19,3108.0,154.19,154.25,154.18,154.19,3108.0
2019-12-31 13:05:00,154.23,154.3,154.19,154.29,1920.0,154.23,154.3,154.19,154.29,1920.0
2019-12-31 13:10:00,154.28,154.29,154.23,154.27,1025.0,154.28,154.29,154.23,154.27,1025.0
2019-12-31 13:15:00,154.25,154.25,154.15,154.18,3000.0,154.25,154.25,154.15,154.18,3000.0
2019-12-31 13:20:00,154.21,154.21,154.12,154.13,3543.0,154.21,154.21,154.12,154.13,3543.0
2019-12-31 13:25:00,154.17,154.26,154.17,154.2,4300.0,154.17,154.26,154.17,154.2,4300.0
2019-12-31 13:30:00,154.24,154.24,154.15,154.22,1500.0,154.24,154.24,154.15,154.22,1500.0
2019-12-31 13:35:00,154.16,154.23,154.16,154.21,1817.0,154.16,154.23,154.16,154.21,1817.0
2019-12-31 13:40:00,154.23,154.25,154.19,154.2,1100.0,154.23,154.25,154.19,154.2,1100.0
2019-12-31 13:45:00,154.22,154.31,154.22,154.3,1752.0,154.22,154.31,154.22,154.3,1752.0
2019-12-31 13:50:00,154.25,154.26,154.22,154.26,1109.0,154.25,154.26,154.22,154.26,1109.0
2019-12-31 13:55:00,154.25,154.31,154.22,154.28,3447.0,154.25,154.31,154.22,154.28,3447.0
2019-12-31 14:00:00,154.25,154.27,154.15,154.2,2403.0,154.25,154.27,154.15,154.2,2403.0
2019-12-31 14:05:00,154.25,154.3,154.24,154.3,3853.0,154.25,154.3,154.24,154.3,3853.0
2019-12-31 14:10:00,154.22,154.28,154.22,154.25,1500.0,154.22,154.28,154.22,154.25,1500.0
2019-12-31 14:15:00,154.25,154.3,154.21,154.28,3690.0,154.25,154.3,154.21,154.28,3690.0
2019-12-31 14:20:00,154.3,154.39,154.28,154.38,2822.0,154.3,154.39,154.28,154.38,2822.0
2019-12-31 14:25:00,154.39,154.43,154.37,154.41,2614.0,154.39,154.43,154.37,154.41,2614.0
2019-12-31 14:30:00,154.44,154.44,154.36,154.36,2444.0,154.44,154.44,154.36,154.36,2444.0
2019-12-31 14:35:00,154.36,154.44,154.36,154.38,1853.0,154.36,154.44,154.36,154.38,1853.0
2019-12-31 14:40:00,154.4,154.43,154.24,154.24,3523.0,154.4,154.43,154.24,154.24,3523.0
2019-12-31 14:45:00,154.25,154.3,154.23,154.23,3029.0,154.25,154.3,154.23,154.23,3029.0
2019-12-31 14:50:00,154.23,154.25,154.13,154.18,2767.0,154.23,154.25,154.13,154.18,2767.0
2019-12-31 14:55:00,154.18,154.24,154.13,154.23,3235.0,154.18,154.24,154.13,154.23,3235.0
2019-12-31 15:00:00,154.23,154.33,154.19,154.29,4664.0,154.23,154.33,154.19,154.29,4664.0
2019-12-31 15:05:00,154.27,154.31,154.26,154.27,1800.0,154.27,154.31,154.26,154.27,1800.0
2019-12-31 15:10:00,154.28,154.33,154.18,154.19,8292.0,154.28,154.33,154.18,154.19,8292.0
2019-12-31 15:15:00,154.17,154.33,154.12,154.31,10378.0,154.17,154.33,154.12,154.31,10378.0
2019-12-31 15:20:00,154.31,154.4,154.31,154.38,4537.0,154.31,154.4,154.31,154.38,4537.0
2019-12-31 15:25:00,154.4,154.44,154.34,154.44,13200.0,154.4,154.44,154.34,154.44,13200.0
2019-12-31 15:30:00,154.47,154.68,154.45,154.6,7454.0,154.47,154.68,154.45,154.6,7454.0
2019-12-31 15:35:00,154.62,154.62,154.45,154.49,7222.0,154.62,154.62,154.45,154.49,7222.0
2019-12-31 15:40:00,154.49,154.52,154.45,154.48,11567.0,154.49,154.52,154.45,154.48,11567.0
2019-12-31 15:45:00,154.49,154.53,154.46,154.5,13566.0,154.49,154.53,154.46,154.5,13566.0
2019-12-31 15:50:00,154.5,154.53,154.41,154.5,23396.0,154.5,154.53,154.41,154.5,23396.0
2019-12-31 15:55:00,154.47,154.62,154.31,154.45,59047.0,154.47,154.62,154.31,154.45,59047.0
2020-01-02 09:30:00,155.23,155.23,154.28,154.84,83337.0,155.23,155.23,154.28,154.84,83337.0
2020-01-02 09:35:00,154.7,155.1,154.58,154.58,5589.0,154.7,155.1,154.58,154.58,5589.0
2020-01-02 09:40:00,154.44,154.45,153.59,153.71,8272.0,154.44,154.45,153.59,153.71,8272.0
2020-01-02 09:45:00,153.71,154.13,153.65,153.76,6518.0,153.71,154.13,153.65,153.76,6518.0
2020-01-02 09:50:00,153.84,153.95,153.57,153.68,3051.0,153.84,153.95,153.57,153.68,3051.0
2020-01-02 09:55:00,153.72,154.05,153.64,154.03,8524.0,153.72,154.05,153.64,154.03,8524.0
2020-01-02 10:00:00,154.11,154.31,153.98,154.24,7484.0,154.11,154.31,153.98,154.24,7484.0
2020-01-02 10:05:00,154.12,154.12,153.97,154.1,5668.0,154.12,154.12,153.97,154.1,5668.0
2020-01-02 10:10:00,154.01,154.08,153.91,153.95,11544.0,154.01,154.08,153.91,153.95,11544.0
2020-01-02 10:15:00,153.93,154.05,153.76,153.8,12286.0,153.93,154.05,153.76,153.8,12286.0
2020-01-02 10:20:00,153.83,153.9,153.65,153.65,4842.0,153.83,153.9,153.65,153.65,4842.0
2020-01-02 10:25:00,153.61,154.17,153.61,154.17,6569.0,153.61,154.17,153.61,154.17,6569.0
2020-01-02 10:30:00,154.21,154.21,154.0,154.11,1932.0,154.21,154.21,154.0,154.11,1932.0
2020-01-02 10:35:00,154.22,154.22,154.02,154.02,1705.0,154.22,154.22,154.02,154.02,1705.0
2020-01-02 10:40:00,154.06,154.09,153.98,154.03,7108.0,154.06,154.09,153.98,154.03,7108.0
2020-01-02 10:45:00,154.06,154.07,153.97,154.05,9146.0,154.06,154.07,153.97,154.05,9146.0
2020-01-02 10:50:00,154.07,154.08,153.98,154.04,5252.0,154.07,154.08,153.98,154.04,5252.0
2020-01-02 10:55:00,154.08,154.47,154.04,154.47,3529.0,154.08,154.47,154.04,154.47,3529.0
2020-01-02 11:00:00,154.46,154.46,154.35,154.35,2236.0,154.46,154.46,154.35,154.35,2236.0
2020-01-02 11:05:00,154.36,154.39,154.18,154.39,1550.0,154.36,154.39,154.18,154.39,1550.0
2020-01-02 11:10:00,154.36,154.46,154.25,154.45,8262.0,154.36,154.46,154.25,154.45,8262.0
2020-01-02 11:15:00,154.49,154.75,154.48,154.64,5966.0,154.49,154.75,154.48,154.64,5966.0
2020-01-02 11:20:00,154.63,154.71,154.6,154.65,3100.0,154.63,154.71,154.6,154.65,3100.0
2020-01-02 11:25:00,154.62,154.62,154.38,154.38,3383.0,154.62,154.62,154.38,154.38,3383.0
2020-01-02 11:30:00,154.44,154.44,154.13,154.14,4452.0,154.44,154.44,154.13,154.14,4452.0
2020-01-02 11:35:00,154.03,154.18,153.89,154.18,6641.0,154.03,154.18,153.89,154.18,6641.0
2020-01-02 11:40:00,154.15,154.24,154.1,154.18,3510.0,154.15,154.24,154.1,154.18,3510.0
2020-01-02 11:45:00,154.21,154.8,154.2,154.65,56387.0,154.21,154.8,154.2,154.65,56387.0
2020-01-02 11:50:00,154.58,155.17,154.52,155.06,9924.0,154.58,155.17,154.52,155.06,9924.0
2020-01-02 11:55:00,155.0,155.08,154.77,154.84,3170.0,155.0,155.08,154.77,154.84,3170.0
2020-01-02 12:00:00,154.83,154.95,154.72,154.94,4088.0,154.83,154.95,154.72,154.94,4088.0
2020-01-02 12:05:00,154.9,155.3,154.9,155.28,26996.0,154.9,155.3,154.9,155.28,26996.0
2020-01-02 12:10:00,155.29,155.32,155.17,155.18,3690.0,155.29,155.32,155.17,155.18,3690.0
2020-01-02 12:15:00,155.13,155.21,155.07,155.21,4532.0,155.13,155.21,155.07,155.21,4532.0
2020-01-02 12:20:00,155.2,155.3,155.17,155.28,4744.0,155.2,155.3,155.17,155.28,4744.0
2020-01-02 12:25:00,155.35,155.44,155.35,155.39,2787.0,155.35,155.44,155.35,155.39,2787.0
2020-01-02 12:30:00,155.36,155.38,155.24,155.31,4010.0,155.36,155.38,155.24,155.31,4010.0
2020-01-02 12:35:00,155.34,155.49,155.32,155.48,7310.0,155.34,155.49,155.32,155.48,7310.0
2020-01-02 12:40:00,155.49,155.63,155.4,155.56,4165.0,155.49,155.63,155.4,155.56,4165.0
2020-01-02 12:45:00,155.55,155.55,155.43,155.43,4111.0,155.55,155.55,155.43,155.43,4111.0
2020-01-02 12:50:00,155.41,155.5,155.4,155.43,9527.0,155.41,155.5,155.4,155.43,9527.0
2020-01-02 12:55:00,155.49,155.63,155.47,155.6,2357.0,155.49,155.63,155.47,155.6,2357.0
2020-01-02 13:00:00,155.59,155.6,155.35,155.36,3100.0,155.59,155.6,155.35,155.36,3100.0
2020-01-02 13:05:00,155.38,155.39,155.23,155.24,2521.0,155.38,155.39,155.23,155.24,2521.0
2020-01-02 13:10:00,155.26,155.5,155.25,155.44,3565.0,155.26,155.5,155.25,155.44,3565.0
2020-01-02 13:15:00,155.42,155.44,155.28,155.31,5882.0,155.42,155.44,155.28,155.31,5882.0
2020-01-02 13:20:00,155.28,155.44,155.28,155.44,4863.0,155.28,155.44,155.28,155.44,4863.0
2020-01-02 13:25:00,155.38,155.54,155.3,155.54,2879.0,155.38,155.54,155.3,155.54,2879.0
2020-01-02 13:30:00,155.52,155.54,155.45,155.48,3800.0,155.52,155.54,155.45,155.48,3800.0
2020-01-02 13:35:00,155.43,155.53,155.42,155.53,3379.0,155.43,155.53,155.42,155.53,3379.0
2020-01-02 13:40:00,155.58,155.58,155.34,155.4,2744.0,155.58,155.58,155.34,155.4,2744.0
2020-01-02 13:45:00,155.42,155.56,155.39,155.54,4895.0,155.42,155.56,155.39,155.54,4895.0
2020-01-02 13:50:00,155.57,155.6,155.53,155.56,5562.0,155.57,155.6,155.53,155.56,5562.0
2020-01-02 13:55:00,155.57,155.77,155.55,155.77,5709.0,155.57,155.77,155.55,155.77,5709.0
2020-01-02 14:00:00,155.77,155.89,155.77,155.83,7243.0,155.77,155.89,155.77,155.83,7243.0
2020-01-02 14:05:00,155.83,155.94,155.8,155.87,4636.0,155.83,155.94,155.8,155.87,4636.0
2020-01-02 14:10:00,155.89,156.1,155.89,156.1,11216.0,155.89,156.1,155.89,156.1,11216.0
2020-01-02 14:15:00,156.09,156.28,156.08,156.18,8063.0,156.09,156.28,156.08,156.18,8063.0
2020-01-02 14:20:00,156.19,156.31,156.18,156.25,8431.0,156.19,156.31,156.18,156.25,8431.0
2020-01-02 14:25:00,156.33,156.33,156.11,156.26,7889.0,156.33,156.33,156.11,156.26,7889.0
2020-01-02 14:30:00,156.25,156.37,156.23,156.31,6956.0,156.25,156.37,156.23,156.31,6956.0
2020-01-02 14:35:00,156.32,156.35,156.19,156.2,8362.0,156.32,156.35,156.19,156.2,8362.0
2020-01-02 14:40:00,156.19,156.39,156.11,156.39,13122.0,156.19,156.39,156.11,156.39,13122.0
2020-01-02 14:45:00,156.38,156.44,156.25,156.34,7431.0,156.38,156.44,156.25,156.34,7431.0
2020-01-02 14:50:00,156.35,156.52,156.34,156.44,7058.0,156.35,156.52,156.34,156.44,7058.0
2020-01-02 14:55:00,156.44,156.55,156.37,156.4,9580.0,156.44,156.55,156.37,156.4,9580.0
2020-01-02 15:00:00,156.43,156.46,156.18,156.19,9128.0,156.43,156.46,156.18,156.19,9128.0
2020-01-02 15:05:00,156.19,156.25,156.02,156.03,9121.0,156.19,156.25,156.02,156.03,9121.0
2020-01-02 15:10:00,156.01,156.24,155.98,156.22,6932.0,156.01,156.24,155.98,156.22,6932.0
2020-01-02 15:15:00,156.22,156.22,156.04,156.04,6052.0,156.22,156.22,156.04,156.04,6052.0
2020-01-02 15:20:00,156.03,156.1,155.89,155.89,8271.0,156.03,156.1,155.89,155.89,8271.0
2020-01-02 15:25:00,155.89,155.97,155.84,155.86,9159.0,155.89,155.97,155.84,155.86,9159.0
2020-01-02 15:30:00,155.86,156.12,155.84,156.09,12184.0,155.86,156.12,155.84,156.09,12184.0
2020-01-02 15:35:00,156.11,156.25,156.07,156.09,14573.0,156.11,156.25,156.07,156.09,14573.0
2020-01-02 15:40:00,156.1,156.23,156.01,156.2,18973.0,156.1,156.23,156.01,156.2,18973.0
2020-01-02 15:45:00,156.2,156.33,156.19,156.26,22758.0,156.2,156.33,156.19,156.26,22758.0
2020-01-02 15:50:00,156.31,156.46,156.29,156.42,34648.0,156.31,156.46,156.29,156.42,34648.0
2020-01-02 15:55:00,156.43,156.73,156.32,156.48,105927.0,156.43,156.73,156.32,156.48,105927.0
2020-01-03 09:30:00,153.97,154.51,153.76,153.76,10028.0,153.97,154.51,153.76,153.76,10028.0
2020-01-03 09:35:00,154.36,154.54,153.73,154.18,6475.0,154.36,154.54,153.73,154.18,6475.0
2020-01-03 09:40:00,154.27,154.54,154.22,154.42,7500.0,154.27,154.54,154.22,154.42,7500.0
2020-01-03 09:45:00,154.58,154.58,153.97,154.17,23980.0,154.58,154.58,153.97,154.17,23980.0
2020-01-03 09:50:00,154.21,154.72,154.17,154.63,4108.0,154.21,154.72,154.17,154.63,4108.0
2020-01-03 09:55:00,154.5,154.68,154.45,154.67,3700.0,154.5,154.68,154.45,154.67,3700.0
2020-01-03 10:00:00,154.57,154.65,154.16,154.39,6087.0,154.57,154.65,154.16,154.39,6087.0
2020-01-03 10:05:00,154.55,154.61,154.45,154.59,4705.0,154.55,154.61,154.45,154.59,4705.0
2020-01-03 10:10:00,154.56,154.63,154.5,154.63,4609.0,154.56,154.63,154.5,154.63,4609.0
2020-01-03 10:15:00,154.65,154.73,154.5,154.5,3462.0,154.65,154.73,154.5,154.5,3462.0
2020-01-03 10:20:00,154.44,154.65,154.39,154.63,3795.0,154.44,154.65,154.39,154.63,3795.0
2020-01-03 10:25:00,154.64,154.78,154.56,154.78,3558.0,154.64,154.78,154.56,154.78,3558.0
2020-01-03 10:30:00,154.7,154.79,154.57,154.72,4979.0,154.7,154.79,154.57,154.72,4979.0
2020-01-03 10:35:00,154.69,154.76,154.63,154.76,2398.0,154.69,154.76,154.63,154.76,2398.0
2020-01-03 10:40:00,154.82,154.95,154.7,154.88,1784.0,154.82,154.95,154.7,154.88,1784.0
2020-01-03 10:45:00,154.88,154.89,154.48,154.53,4397.0,154.88,154.89,154.48,154.53,4397.0
2020-01-03 10:50:00,154.51,154.58,154.37,154.5,7102.0,154.51,154.58,154.37,154.5,7102.0
2020-01-03 10:55:00,154.49,154.53,154.43,154.53,3459.0,154.49,154.53,154.43,154.53,3459.0
2020-01-03 11:00:00,154.49,154.49,154.36,154.39,22965.0,154.49,154.49,154.36,154.39,22965.0
2020-01-03 11:05:00,154.42,154.46,154.16,154.16,7591.0,154.42,154.46,154.16,154.16,7591.0
2020-01-03 11:10:00,154.18,154.25,153.94,154.17,19892.0,154.18,154.25,153.94,154.17,19892.0
2020-01-03 11:15:00,154.15,154.32,154.15,154.25,2682.0,154.15,154.32,154.15,154.25,2682.0
2020-01-03 11:20:00,154.21,154.34,154.21,154.27,3650.0,154.21,154.34,154.21,154.27,3650.0
2020-01-03 11:25:00,154.27,154.39,154.11,154.14,2600.0,154.27,154.39,154.11,154.14,2600.0
2020-01-03 11:30:00,154.2,154.39,154.2,154.36,3066.0,154.2,154.39,154.2,154.36,3066.0
2020-01-03 11:35:00,154.36,154.43,154.32,154.41,3372.0,154.36,154.43,154.32,154.41,3372.0
2020-01-03 11:40:00,154.36,154.48,154.35,154.39,3495.0,154.36,154.48,154.35,154.39,3495.0
2020-01-03 11:45:00,154.39,154.4,154.21,154.21,3042.0,154.39,154.4,154.21,154.21,3042.0
2020-01-03 11:50:00,154.19,154.4,154.19,154.4,4800.0,154.19,154.4,154.19,154.4,4800.0
2020-01-03 11:55:00,154.4,154.4,154.23,154.23,1912.0,154.4,154.4,154.23,154.23,1912.0
2020-01-03 12:00:00,154.27,154.5,154.27,154.5,5520.0,154.27,154.5,154.27,154.5,5520.0
2020-01-03 12:05:00,154.48,154.48,154.4,154.45,3222.0,154.48,154.48,154.4,154.45,3222.0
2020-01-03 12:10:00,154.43,154.59,154.4,154.43,5223.0,154.43,154.59,154.4,154.43,5223.0
2020-01-03 12:15:00,154.43,154.53,154.43,154.48,2188.0,154.43,154.53,154.43,154.48,2188.0
2020-01-03 12:20:00,154.48,154.5,154.33,154.33,2750.0,154.48,154.5,154.33,154.33,2750.0
2020-01-03 12:25:00,154.33,154.54,154.26,154.42,5643.0,154.33,154.54,154.26,154.42,5643.0
2020-01-03 12:30:00,154.42,154.66,154.38,154.66,3929.0,154.42,154.66,154.38,154.66,3929.0
2020-01-03 12:35:00,154.73,154.73,154.64,154.71,2300.0,154.73,154.73,154.64,154.71,2300.0
2020-01-03 12:40:00,154.71,154.73,154.54,154.54,3041.0,154.71,154.73,154.54,154.54,3041.0
2020-01-03 12:45:00,154.56,154.72,154.56,154.69,2044.0,154.56,154.72,154.56,154.69,2044.0
2020-01-03 12:50:00,154.74,154.77,154.69,154.76,2890.0,154.74,154.77,154.69,154.76,2890.0
2020-01-03 12:55:00,154.75,154.75,154.53,154.54,3339.0,154.75,154.75,154.53,154.54,3339.0
2020-01-03 13:00:00,154.57,154.65,154.57,154.65,1582.0,154.57,154.65,154.57,154.65,1582.0
2020-01-03 13:05:00,154.71,154.75,154.68,154.71,2382.0,154.71,154.75,154.68,154.71,2382.0
2020-01-03 13:10:00,154.68,154.72,154.57,154.57,2611.0,154.68,154.72,154.57,154.57,2611.0
2020-01-03 13:15:00,154.53,154.54,154.44,154.44,1890.0,154.53,154.54,154.44,154.44,1890.0
2020-01-03 13:20:00,154.37,154.55,154.37,154.55,2100.0,154.37,154.55,154.37,154.55,2100.0
2020-01-03 13:25:00,154.54,154.6,154.53,154.58,1900.0,154.54,154.6,154.53,154.58,1900.0
2020-01-03 13:30:00,154.6,154.62,154.47,154.59,5298.0,154.6,154.62,154.47,154.59,5298.0
2020-01-03 13:35:00,154.55,154.6,154.13,154.41,8832.0,154.55,154.6,154.13,154.41,8832.0
2020-01-03 13:40:00,154.46,154.54,154.37,154.44,3583.0,154.46,154.54,154.37,154.44,3583.0
2020-01-03 13:45:00,154.48,154.49,154.39,154.42,1847.0,154.48,154.49,154.39,154.42,1847.0
2020-01-03 13:50:00,154.39,154.41,154.26,154.28,4135.0,154.39,154.41,154.26,154.28,4135.0
2020-01-03 13:55:00,154.15,154.25,154.13,154.21,3100.0,154.15,154.25,154.13,154.21,3100.0
2020-01-03 14:00:00,154.21,154.31,154.1,154.11,6498.0,154.21,154.31,154.1,154.11,6498.0
2020-01-03 14:05:00,154.14,154.14,153.99,154.09,4692.0,154.14,154.14,153.99,154.09,4692.0
2020-01-03 14:10:00,154.05,154.15,154.05,154.07,4000.0,154.05,154.15,154.05,154.07,4000.0
2020-01-03 14:15:00,154.07,154.29,154.03,154.21,6649.0,154.07,154.29,154.03,154.21,6649.0
2020-01-03 14:20:00,154.22,154.23,154.12,154.19,1025.0,154.22,154.23,154.12,154.19,1025.0
2020-01-03 14:25:00,154.16,154.2,154.09,154.2,4276.0,154.16,154.2,154.09,154.2,4276.0
2020-01-03 14:30:00,154.2,154.2,154.05,154.14,5778.0,154.2,154.2,154.05,154.14,5778.0
2020-01-03 14:35:00,154.07,154.18,153.98,154.16,5006.0,154.07,154.18,153.98,154.16,5006.0
2020-01-03 14:40:00,154.14,154.19,154.09,154.18,4026.0,154.14,154.19,154.09,154.18,4026.0
2020-01-03 14:45:00,154.19,154.19,154.05,154.08,5773.0,154.19,154.19,154.05,154.08,5773.0
2020-01-03 14:50:00,154.09,154.28,154.09,154.27,4913.0,154.09,154.28,154.09,154.27,4913.0
2020-01-03 14:55:00,154.3,154.34,154.28,154.31,4000.0,154.3,154.34,154.28,154.31,4000.0
2020-01-03 15:00:00,154.34,154.68,154.34,154.64,5818.0,154.34,154.68,154.34,154.64,5818.0
2020-01-03 15:05:00,154.6,154.65,154.52,154.65,4274.0,154.6,154.65,154.52,154.65,4274.0
2020-01-03 15:10:00,154.6,154.68,154.54,154.57,9489.0,154.6,154.68,154.54,154.57,9489.0
2020-01-03 15:15:00,154.58,154.58,154.43,154.53,6693.0,154.58,154.58,154.43,154.53,6693.0
2020-01-03 15:20:00,154.53,154.54,154.37,154.38,4798.0,154.53,154.54,154.37,154.38,4798.0
2020-01-03 15:25:00,154.41,154.46,154.39,154.41,5133.0,154.41,154.46,154.39,154.41,5133.0
2020-01-03 15:30:00,154.37,154.37,154.16,154.17,8604.0,154.37,154.37,154.16,154.17,8604.0
2020-01-03 15:35:00,154.16,154.34,154.16,154.23,9503.0,154.16,154.34,154.16,154.23,9503.0
2020-01-03 15:40:00,154.22,154.46,154.18,154.46,7515.0,154.22,154.46,154.18,154.46,7515.0
2020-01-03 15:45:00,154.47,154.47,154.32,154.43,20297.0,154.47,154.47,154.32,154.43,20297.0
2020-01-03 15:50:00,154.44,154.6,154.35,154.36,42304.0,154.44,154.6,154.35,154.36,42304.0
2020-01-03 15:55:00,154.34,154.36,154.12,154.17,92987.0,154.34,154.36,154.12,154.17,92987.0
2020-01-06 09:30:00,153.12,153.16,152.84,152.85,10301.0,153.12,153.16,152.84,152.85,10301.0
2020-01-06 09:35:00,153.02,153.02,152.17,152.42,4470.0,153.02,153.02,152.17,152.42,4470.0
2020-01-06 09:40:00,152.53,152.95,152.47,152.91,5281.0,152.53,152.95,152.47,152.91,5281.0
2020-01-06 09:45:00,152.93,153.52,152.81,153.34,3999.0,152.93,153.52,152.81,153.34,3999.0
2020-01-06 09:50:00,153.41,153.62,153.23,153.39,14126.0,153.41,153.62,153.23,153.39,14126.0
2020-01-06 09:55:00,153.27,153.45,153.22,153.41,9913.0,153.27,153.45,153.22,153.41,9913.0
2020-01-06 10:00:00,153.3,153.41,153.21,153.21,4940.0,153.3,153.41,153.21,153.21,4940.0
2020-01-06 10:05:00,153.03,153.23,153.01,153.23,11507.0,153.03,153.23,153.01,153.23,11507.0
2020-01-06 10:10:00,153.2,153.35,153.14,153.3,6216.0,153.2,153.35,153.14,153.3,6216.0
2020-01-06 10:15:00,153.3,153.3,153.15,153.21,8297.0,153.3,153.3,153.15,153.21,8297.0
2020-01-06 10:20:00,153.21,153.37,153.2,153.28,3640.0,153.21,153.37,153.2,153.28,3640.0
2020-01-06 10:25:00,153.35,153.35,153.01,153.06,12293.0,153.35,153.35,153.01,153.06,12293.0
2020-01-06 10:30:00,153.07,153.19,153.07,153.15,6400.0,153.07,153.19,153.07,153.15,6400.0
2020-01-06 10:35:00,153.17,153.18,152.94,152.94,4500.0,153.17,153.18,152.94,152.94,4500.0
2020-01-06 10:40:00,152.92,153.18,152.87,153.09,6667.0,152.92,153.18,152.87,153.09,6667.0
2020-01-06 10:45:00,153.15,153.2,153.05,153.07,2800.0,153.15,153.2,153.05,153.07,2800.0
2020-01-06 10:50:00,153.04,153.11,153.0,153.04,1518.0,153.04,153.11,153.0,153.04,1518.0
2020-01-06 10:55:00,153.06,153.1,152.82,152.89,1650.0,153.06,153.1,152.82,152.89,1650.0
2020-01-06 11:00:00,152.91,152.91,152.84,152.9,8291.0,152.91,152.91,152.84,152.9,8291.0
2020-01-06 11:05:00,152.92,152.96,152.87,152.94,10391.0,152.92,152.96,152.87,152.94,10391.0
2020-01-06 11:10:00,152.91,152.97,152.64,152.71,7219.0,152.91,152.97,152.64,152.71,7219.0
2020-01-06 11:15:00,152.75,152.81,152.68,152.68,3100.0,152.75,152.81,152.68,152.68,3100.0
2020-01-06 11:20:00,152.64,152.7,152.44,152.57,2053.0,152.64,152.7,152.44,152.57,2053.0
2020-01-06 11:25:00,152.64,152.76,152.57,152.76,4180.0,152.64,152.76,152.57,152.76,4180.0
2020-01-06 11:30:00,152.83,152.86,152.64,152.64,2800.0,152.83,152.86,152.64,152.64,2800.0
2020-01-06 11:35:00,152.63,152.79,152.63,152.79,10035.0,152.63,152.79,152.63,152.79,10035.0
2020-01-06 11:40:00,152.81,153.08,152.76,152.76,10491.0,152.81,153.08,152.76,152.76,10491.0
2020-01-06 11:45:00,152.77,152.87,152.77,152.81,2699.0,152.77,152.87,152.77,152.81,2699.0
2020-01-06 11:50:00,152.76,152.82,152.69,152.8,2364.0,152.76,152.82,152.69,152.8,2364.0
2020-01-06 11:55:00,152.8,152.87,152.79,152.79,3800.0,152.8,152.87,152.79,152.79,3800.0
2020-01-06 12:00:00,152.75,152.87,152.73,152.78,5171.0,152.75,152.87,152.73,152.78,5171.0
2020-01-06 12:05:00,152.8,152.87,152.8,152.85,2774.0,152.8,152.87,152.8,152.85,2774.0
2020-01-06 12:10:00,152.83,152.85,152.76,152.79,4893.0,152.83,152.85,152.76,152.79,4893.0
2020-01-06 12:15:00,152.81,152.83,152.71,152.8,5749.0,152.81,152.83,152.71,152.8,5749.0
2020-01-06 12:20:00,152.82,152.96,152.78,152.92,8047.0,152.82,152.96,152.78,152.92,8047.0
2020-01-06 12:25:00,152.91,152.97,152.82,152.86,9300.0,152.91,152.97,152.82,152.86,9300.0
2020-01-06 12:30:00,152.85,152.85,152.8,152.82,5243.0,152.85,152.85,152.8,152.82,5243.0
2020-01-06 12:35:00,152.83,152.87,152.76,152.8,8000.0,152.83,152.87,152.76,152.8,8000.0
2020-01-06 12:40:00,152.8,152.87,152.79,152.84,11133.0,152.8,152.87,152.79,152.84,11133.0
2020-01-06 12:45:00,152.85,153.18,152.83,153.18,46326.0,152.85,153.18,152.83,153.18,46326.0
2020-01-06 12:50:00,153.24,153.39,153.24,153.39,2498.0,153.24,153.39,153.24,153.39,2498.0
2020-01-06 12:55:00,153.45,153.5,153.35,153.49,1600.0,153.45,153.5,153.35,153.49,1600.0
2020-01-06 13:00:00,153.45,153.89,153.45,153.89,3655.0,153.45,153.89,153.45,153.89,3655.0
2020-01-06 13:05:00,153.93,154.0,153.84,154.0,4610.0,153.93,154.0,153.84,154.0,4610.0
2020-01-06 13:10:00,154.09,154.18,154.06,154.15,2006.0,154.09,154.18,154.06,154.15,2006.0
2020-01-06 13:15:00,154.12,154.17,154.02,154.03,1754.0,154.12,154.17,154.02,154.03,1754.0
2020-01-06 13:20:00,154.05,154.05,153.95,154.02,2644.0,154.05,154.05,153.95,154.02,2644.0
2020-01-06 13:25:00,154.01,154.03,153.94,153.97,1350.0,154.01,154.03,153.94,153.97,1350.0
2020-01-06 13:30:00,154.0,154.09,153.93,154.09,1328.0,154.0,154.09,153.93,154.09,1328.0
2020-01-06 13:35:00,154.12,154.26,154.07,154.21,2381.0,154.12,154.26,154.07,154.21,2381.0
2020-01-06 13:40:00,154.18,154.27,154.1,154.11,1450.0,154.18,154.27,154.1,154.11,1450.0
2020-01-06 13:45:00,154.1,154.16,154.1,154.11,1200.0,154.1,154.16,154.1,154.11,1200.0
2020-01-06 13:50:00,154.06,154.09,154.02,154.06,1930.0,154.06,154.09,154.02,154.06,1930.0
2020-01-06 13:55:00,154.04,154.06,154.0,154.01,1560.0,154.04,154.06,154.0,154.01,1560.0
2020-01-06 14:00:00,153.97,154.03,153.89,154.0,1515.0,153.97,154.03,153.89,154.0,1515.0
2020-01-06 14:05:00,154.03,154.05,154.0,154.04,1422.0,154.03,154.05,154.0,154.04,1422.0
2020-01-06 14:10:00,154.01,154.36,154.01,154.33,5948.0,154.01,154.36,154.01,154.33,5948.0
2020-01-06 14:15:00,154.31,154.5,154.29,154.47,6667.0,154.31,154.5,154.29,154.47,6667.0
2020-01-06 14:20:00,154.46,154.53,154.38,154.44,2305.0,154.46,154.53,154.38,154.44,2305.0
2020-01-06 14:25:00,154.44,154.53,154.36,154.5,2300.0,154.44,154.53,154.36,154.5,2300.0
2020-01-06 14:30:00,154.54,154.54,154.36,154.4,5122.0,154.54,154.54,154.36,154.4,5122.0
2020-01-06 14:35:00,154.45,154.65,154.43,154.59,4920.0,154.45,154.65,154.43,154.59,4920.0
2020-01-06 14:40:00,154.56,154.59,154.45,154.58,2800.0,154.56,154.59,154.45,154.58,2800.0
2020-01-06 14:45:00,154.6,154.68,154.55,154.62,7881.0,154.6,154.68,154.55,154.62,7881.0
2020-01-06 14:50:00,154.56,154.64,154.52,154.55,3308.0,154.56,154.64,154.52,154.55,3308.0
2020-01-06 14:55:00,154.52,154.64,154.51,154.61,4002.0,154.52,154.64,154.51,154.61,4002.0
2020-01-06 15:00:00,154.62,154.7,154.62,154.65,4114.0,154.62,154.7,154.62,154.65,4114.0
2020-01-06 15:05:00,154.66,154.68,154.64,154.67,6730.0,154.66,154.68,154.64,154.67,6730.0
2020-01-06 15:10:00,154.64,154.79,154.63,154.75,5400.0,154.64,154.79,154.63,154.75,5400.0
2020-01-06 15:15:00,154.76,154.78,154.55,154.55,5888.0,154.76,154.78,154.55,154.55,5888.0
2020-01-06 15:20:00,154.53,154.68,154.53,154.68,4656.0,154.53,154.68,154.53,154.68,4656.0
2020-01-06 15:25:00,154.65,154.67,154.55,154.67,3414.0,154.65,154.67,154.55,154.67,3414.0
2020-01-06 15:30:00,154.63,154.64,154.4,154.42,8312.0,154.63,154.64,154.4,154.42,8312.0
2020-01-06 15:35:00,154.44,154.48,154.41,154.48,10316.0,154.44,154.48,154.41,154.48,10316.0
2020-01-06 15:40:00,154.48,154.65,154.47,154.62,11980.0,154.48,154.65,154.47,154.62,11980.0
2020-01-06 15:45:00,154.65,154.79,154.61,154.79,14904.0,154.65,154.79,154.61,154.79,14904.0
2020-01-06 15:50:00,154.74,154.78,154.66,154.74,26723.0,154.74,154.78,154.66,154.74,26723.0
2020-01-06 15:55:00,154.72,155.09,154.65,154.97,90302.0,154.72,155.09,154.65,154.97,90302.0
2020-01-07 09:30:00,155.78,156.74,155.75,156.01,46886.0,155.78,156.74,155.75,156.01,46886.0
2020-01-07 09:35:00,155.85,156.06,155.5,155.58,11713.0,155.85,156.06,155.5,155.58,11713.0
2020-01-07 09:40:00,155.53,155.98,155.4,155.78,19543.0,155.53,155.98,155.4,155.78,19543.0
2020-01-07 09:45:00,155.73,156.07,155.38,155.71,15176.0,155.73,156.07,155.38,155.71,15176.0
2020-01-07 09:50:00,155.65,156.7,155.52,156.43,37619.0,155.65,156.7,155.52,156.43,37619.0
2020-01-07 09:55:00,156.45,156.83,156.17,156.24,35645.0,156.45,156.83,156.17,156.24,35645.0
2020-01-07 10:00:00,156.15,156.51,156.07,156.51,8238.0,156.15,156.51,156.07,156.51,8238.0
2020-01-07 10:05:00,156.52,156.58,156.35,156.48,20899.0,156.52,156.58,156.35,156.48,20899.0
2020-01-07 10:10:00,156.5,156.95,156.5,156.91,15390.0,156.5,156.95,156.5,156.91,15390.0
2020-01-07 10:15:00,156.94,157.25,156.86,157.1,12612.0,156.94,157.25,156.86,157.1,12612.0
2020-01-07 10:20:00,157.14,157.24,156.95,157.03,6138.0,157.14,157.24,156.95,157.03,6138.0
2020-01-07 10:25:00,157.05,157.16,156.93,157.16,7166.0,157.05,157.16,156.93,157.16,7166.0
2020-01-07 10:30:00,157.16,157.26,156.9,157.04,8897.0,157.16,157.26,156.9,157.04,8897.0
2020-01-07 10:35:00,157.04,157.24,156.97,157.22,7887.0,157.04,157.24,156.97,157.22,7887.0
2020-01-07 10:40:00,157.17,157.33,157.02,157.18,13031.0,157.17,157.33,157.02,157.18,13031.0
2020-01-07 10:45:00,157.19,157.3,157.06,157.3,5786.0,157.19,157.3,157.06,157.3,5786.0
2020-01-07 10:50:00,157.27,157.46,157.13,157.43,8417.0,157.27,157.46,157.13,157.43,8417.0
2020-01-07 10:55:00,157.43,157.6,157.37,157.45,6379.0,157.43,157.6,157.37,157.45,6379.0
2020-01-07 11:00:00,157.45,157.47,157.04,157.11,7508.0,157.45,157.47,157.04,157.11,7508.0
2020-01-07 11:05:00,157.1,157.35,157.0,157.35,6564.0,157.1,157.35,157.0,157.35,6564.0
2020-01-07 11:10:00,157.36,157.62,157.27,157.61,7476.0,157.36,157.62,157.27,157.61,7476.0
2020-01-07 11:15:00,157.57,157.57,157.43,157.47,3418.0,157.57,157.57,157.43,157.47,3418.0
2020-01-07 11:20:00,157.4,157.77,157.39,157.76,7229.0,157.4,157.77,157.39,157.76,7229.0
2020-01-07 11:25:00,157.82,157.85,157.75,157.83,5481.0,157.82,157.85,157.75,157.83,5481.0
2020-01-07 11:30:00,157.81,157.88,157.66,157.71,5959.0,157.81,157.88,157.66,157.71,5959.0
2020-01-07 11:35:00,157.73,157.83,157.49,157.52,12477.0,157.73,157.83,157.49,157.52,12477.0
2020-01-07 11:40:00,157.49,157.71,157.49,157.64,4356.0,157.49,157.71,157.49,157.64,4356.0
2020-01-07 11:45:00,157.63,157.67,157.42,157.44,2226.0,157.63,157.67,157.42,157.44,2226.0
2020-01-07 11:50:00,157.41,157.44,157.36,157.39,2000.0,157.41,157.44,157.36,157.39,2000.0
2020-01-07 11:55:00,157.4,157.4,157.23,157.32,3671.0,157.4,157.4,157.23,157.32,3671.0
2020-01-07 12:00:00,157.33,157.47,157.33,157.39,2300.0,157.33,157.47,157.33,157.39,2300.0
2020-01-07 12:05:00,157.4,157.59,157.39,157.59,2920.0,157.4,157.59,157.39,157.59,2920.0
2020-01-07 12:10:00,157.66,157.79,157.6,157.71,3861.0,157.66,157.79,157.6,157.71,3861.0
2020-01-07 12:15:00,157.69,157.8,157.6,157.7,5547.0,157.69,157.8,157.6,157.7,5547.0
2020-01-07 12:20:00,157.66,157.8,157.66,157.8,3462.0,157.66,157.8,157.66,157.8,3462.0
2020-01-07 12:25:00,157.81,157.9,157.81,157.87,1800.0,157.81,157.9,157.81,157.87,1800.0
2020-01-07 12:30:00,157.81,157.84,157.58,157.59,3950.0,157.81,157.84,157.58,157.59,3950.0
2020-01-07 12:35:00,157.6,157.7,157.54,157.6,4642.0,157.6,157.7,157.54,157.6,4642.0
2020-01-07 12:40:00,157.61,157.72,157.58,157.67,4803.0,157.61,157.72,157.58,157.67,4803.0
2020-01-07 12:45:00,157.74,157.76,157.66,157.72,8178.0,157.74,157.76,157.66,157.72,8178.0
2020-01-07 12:50:00,157.74,157.74,157.63,157.68,4300.0,157.74,157.74,157.63,157.68,4300.0
2020-01-07 12:55:00,157.66,157.8,157.64,157.68,5181.0,157.66,157.8,157.64,157.68,5181.0
2020-01-07 13:00:00,157.67,157.77,157.66,157.68,3563.0,157.67,157.77,157.66,157.68,3563.0
2020-01-07 13:05:00,157.68,157.7,157.62,157.66,4422.0,157.68,157.7,157.62,157.66,4422.0
2020-01-07 13:10:00,157.63,157.84,157.63,157.81,2000.0,157.63,157.84,157.63,157.81,2000.0
2020-01-07 13:15:00,157.8,157.83,157.73,157.79,5248.0,157.8,157.83,157.73,157.79,5248.0
2020-01-07 13:20:00,157.78,157.8,157.68,157.68,4340.0,157.78,157.8,157.68,157.68,4340.0
2020-01-07 13:25:00,157.72,157.83,157.68,157.73,7472.0,157.72,157.83,157.68,157.73,7472.0
2020-01-07 13:30:00,157.73,157.84,157.73,157.78,4995.0,157.73,157.84,157.73,157.78,4995.0
2020-01-07 13:35:00,157.77,157.79,157.66,157.76,5032.0,157.77,157.79,157.66,157.76,5032.0
2020-01-07 13:40:00,157.84,157.84,157.72,157.82,6810.0,157.84,157.84,157.72,157.82,6810.0
2020-01-07 13:45:00,157.82,157.9,157.8,157.84,4970.0,157.82,157.9,157.8,157.84,4970.0
2020-01-07 13:50:00,157.87,157.87,157.74,157.83,4514.0,157.87,157.87,157.74,157.83,4514.0
2020-01-07 13:55:00,157.89,157.89,157.68,157.72,21369.0,157.89,157.89,157.68,157.72,21369.0
2020-01-07 14:00:00,157.67,157.73,157.58,157.61,6358.0,157.67,157.73,157.58,157.61,6358.0
2020-01-07 14:05:00,157.6,157.6,157.44,157.46,5482.0,157.6,157.6,157.44,157.46,5482.0
2020-01-07 14:10:00,157.45,157.48,157.28,157.28,3434.0,157.45,157.48,157.28,157.28,3434.0
2020-01-07 14:15:00,157.3,157.36,157.25,157.3,6088.0,157.3,157.36,157.25,157.3,6088.0
2020-01-07 14:20:00,157.32,157.35,157.22,157.22,9497.0,157.32,157.35,157.22,157.22,9497.0
2020-01-07 14:25:00,157.22,157.31,157.09,157.11,3502.0,157.22,157.31,157.09,157.11,3502.0
2020-01-07 14:30:00,157.14,157.21,157.01,157.04,5793.0,157.14,157.21,157.01,157.04,5793.0
2020-01-07 14:35:00,157.04,157.15,157.0,157.06,7806.0,157.04,157.15,157.0,157.06,7806.0
2020-01-07 14:40:00,157.07,157.16,157.03,157.04,6183.0,157.07,157.16,157.03,157.04,6183.0
2020-01-07 14:45:00,157.01,157.3,157.0,157.28,6442.0,157.01,157.3,157.0,157.28,6442.0
2020-01-07 14:50:00,157.24,157.27,157.09,157.09,3205.0,157.24,157.27,157.09,157.09,3205.0
2020-01-07 14:55:00,157.03,157.13,156.99,157.04,2600.0,157.03,157.13,156.99,157.04,2600.0
2020-01-07 15:00:00,157.0,157.07,156.99,157.07,7793.0,157.0,157.07,156.99,157.07,7793.0
2020-01-07 15:05:00,157.06,157.19,157.01,157.09,5534.0,157.06,157.19,157.01,157.09,5534.0
2020-01-07 15:10:00,157.06,157.2,157.05,157.2,4501.0,157.06,157.2,157.05,157.2,4501.0
2020-01-07 15:15:00,157.2,157.27,157.2,157.27,2900.0,157.2,157.27,157.2,157.27,2900.0
2020-01-07 15:20:00,157.24,157.24,157.1,157.12,6100.0,157.24,157.24,157.1,157.12,6100.0
2020-01-07 15:25:00,157.14,157.19,157.1,157.17,4865.0,157.14,157.19,157.1,157.17,4865.0
2020-01-07 15:30:00,157.17,157.31,157.11,157.31,10313.0,157.17,157.31,157.11,157.31,10313.0
2020-01-07 15:35:00,157.28,157.3,156.98,157.0,10128.0,157.28,157.3,156.98,157.0,10128.0
2020-01-07 15:40:00,157.0,157.1,156.98,157.09,9884.0,157.0,157.1,156.98,157.09,9884.0
2020-01-07 15:45:00,157.07,157.09,157.02,157.04,10691.0,157.07,157.09,157.02,157.04,10691.0
2020-01-07 15:50:00,157.03,157.09,157.0,157.09,27125.0,157.03,157.09,157.0,157.09,27125.0
2020-01-07 15:55:00,157.09,157.11,156.78,156.78,66070.0,157.09,157.11,156.78,156.78,66070.0
2020-01-08 09:30:00,157.07,157.81,156.82,157.42,15369.0,157.07,157.81,156.82,157.42,15369.0
2020-01-08 09:35:00,157.43,157.9,157.14,157.54,7125.0,157.43,157.9,157.14,157.54,7125.0
2020-01-08 09:40:00,157.5,157.77,157.5,157.7,4900.0,157.5,157.77,157.5,157.7,4900.0
2020-01-08 09:45:00,157.77,158.74,157.77,158.69,15435.0,157.77,158.74,157.77,158.69,15435.0
2020-01-08 09:50:00,158.45,158.45,157.61,157.61,5226.0,158.45,158.45,157.61,157.61,5226.0
2020-01-08 09:55:00,157.62,157.98,157.61,157.88,3158.0,157.62,157.98,157.61,157.88,3158.0
2020-01-08 10:00:00,157.84,158.15,157.74,157.9,6435.0,157.84,158.15,157.74,157.9,6435.0
2020-01-08 10:05:00,157.87,157.99,157.77,157.84,5345.0,157.87,157.99,157.77,157.84,5345.0
2020-01-08 10:10:00,157.88,157.96,157.8,157.85,8630.0,157.88,157.96,157.8,157.85,8630.0
2020-01-08 10:15:00,157.81,158.03,157.78,158.03,4985.0,157.81,158.03,157.78,158.03,4985.0
2020-01-08 10:20:00,158.02,158.07,157.72,157.81,16057.0,158.02,158.07,157.72,157.81,16057.0
2020-01-08 10:25:00,157.82,157.94,157.77,157.92,6024.0,157.82,157.94,157.77,157.92,6024.0
2020-01-08 10:30:00,157.94,157.98,157.77,157.83,7579.0,157.94,157.98,157.77,157.83,7579.0
2020-01-08 10:35:00,157.83,157.89,157.72,157.78,7630.0,157.83,157.89,157.72,157.78,7630.0
2020-01-08 10:40:00,157.74,157.79,157.49,157.5,5397.0,157.74,157.79,157.49,157.5,5397.0
2020-01-08 10:45:00,157.33,157.75,157.29,157.75,17742.0,157.33,157.75,157.29,157.75,17742.0
2020-01-08 10:50:00,157.73,158.01,157.72,158.0,18812.0,157.73,158.01,157.72,158.0,18812.0
2020-01-08 10:55:00,157.96,158.01,157.86,157.98,5723.0,157.96,158.01,157.86,157.98,5723.0
2020-01-08 11:00:00,157.98,158.0,157.71,157.8,5391.0,157.98,158.0,157.71,157.8,5391.0
2020-01-08 11:05:00,157.81,157.92,157.66,157.87,3402.0,157.81,157.92,157.66,157.87,3402.0
2020-01-08 11:10:00,157.92,157.99,157.83,157.99,6172.0,157.92,157.99,157.83,157.99,6172.0
2020-01-08 11:15:00,157.94,158.15,157.86,158.15,6189.0,157.94,158.15,157.86,158.15,6189.0
2020-01-08 11:20:00,158.19,158.31,158.07,158.26,5534.0,158.19,158.31,158.07,158.26,5534.0
2020-01-08 11:25:00,158.28,158.54,158.07,158.38,4552.0,158.28,158.54,158.07,158.38,4552.0
2020-01-08 11:30:00,158.26,158.38,158.09,158.37,6335.0,158.26,158.38,158.09,158.37,6335.0
2020-01-08 11:35:00,158.31,158.79,158.26,158.62,21181.0,158.31,158.79,158.26,158.62,21181.0
2020-01-08 11:40:00,158.68,159.23,158.68,159.17,7612.0,158.68,159.23,158.68,159.17,7612.0
2020-01-08 11:45:00,159.17,159.25,159.02,159.03,9186.0,159.17,159.25,159.02,159.03,9186.0
2020-01-08 11:50:00,159.04,159.14,158.96,159.08,3300.0,159.04,159.14,158.96,159.08,3300.0
2020-01-08 11:55:00,158.99,159.01,158.88,158.98,2000.0,158.99,159.01,158.88,158.98,2000.0
2020-01-08 12:00:00,159.0,159.1,158.93,158.99,4382.0,159.0,159.1,158.93,158.99,4382.0
2020-01-08 12:05:00,159.02,159.05,158.87,158.95,4437.0,159.02,159.05,158.87,158.95,4437.0
2020-01-08 12:10:00,158.88,158.92,158.66,158.66,2619.0,158.88,158.92,158.66,158.66,2619.0
2020-01-08 12:15:00,158.76,158.92,158.76,158.91,4780.0,158.76,158.92,158.76,158.91,4780.0
2020-01-08 12:20:00,158.88,158.99,158.83,158.86,4393.0,158.88,158.99,158.83,158.86,4393.0
2020-01-08 12:25:00,158.85,158.87,158.8,158.86,1600.0,158.85,158.87,158.8,158.86,1600.0
2020-01-08 12:30:00,158.84,158.96,158.81,158.86,6299.0,158.84,158.96,158.81,158.86,6299.0
2020-01-08 12:35:00,158.83,158.88,158.76,158.79,5226.0,158.83,158.88,158.76,158.79,5226.0
2020-01-08 12:40:00,158.78,158.83,158.72,158.72,3903.0,158.78,158.83,158.72,158.72,3903.0
2020-01-08 12:45:00,158.79,158.84,158.76,158.83,1775.0,158.79,158.84,158.76,158.83,1775.0
2020-01-08 12:50:00,158.84,158.84,158.7,158.7,3150.0,158.84,158.84,158.7,158.7,3150.0
2020-01-08 12:55:00,158.68,158.8,158.68,158.77,2386.0,158.68,158.8,158.68,158.77,2386.0
2020-01-08 13:00:00,158.76,158.78,158.62,158.76,4377.0,158.76,158.78,158.62,158.76,4377.0
2020-01-08 13:05:00,158.76,158.76,158.64,158.73,2919.0,158.76,158.76,158.64,158.73,2919.0
2020-01-08 13:10:00,158.71,158.71,158.6,158.64,5323.0,158.71,158.71,158.6,158.64,5323.0
2020-01-08 13:15:00,158.66,158.66,158.51,158.59,4300.0,158.66,158.66,158.51,158.59,4300.0
2020-01-08 13:20:00,158.62,158.79,158.62,158.78,5748.0,158.62,158.79,158.62,158.78,5748.0
2020-01-08 13:25:00,158.8,158.8,158.69,158.72,4867.0,158.8,158.8,158.69,158.72,4867.0
2020-01-08 13:30:00,158.71,158.77,158.68,158.7,3800.0,158.71,158.77,158.68,158.7,3800.0
2020-01-08 13:35:00,158.73,158.73,158.66,158.71,2171.0,158.73,158.73,158.66,158.71,2171.0
2020-01-08 13:40:00,158.75,158.77,158.64,158.65,3896.0,158.75,158.77,158.64,158.65,3896.0
2020-01-08 13:45:00,158.69,158.69,158.61,158.62,2312.0,158.69,158.69,158.61,158.62,2312.0
2020-01-08 13:50:00,158.65,158.71,158.61,158.62,4749.0,158.65,158.71,158.61,158.62,4749.0
2020-01-08 13:55:00,158.62,158.62,158.52,158.57,2200.0,158.62,158.62,158.52,158.57,2200.0
2020-01-08 14:00:00,158.57,158.6,158.56,158.59,5078.0,158.57,158.6,158.56,158.59,5078.0
2020-01-08 14:05:00,158.61,158.68,158.57,158.68,4367.0,158.61,158.68,158.57,158.68,4367.0
2020-01-08 14:10:00,158.66,158.74,158.64,158.71,3429.0,158.66,158.74,158.64,158.71,3429.0
2020-01-08 14:15:00,158.69,158.7,158.63,158.66,3742.0,158.69,158.7,158.63,158.66,3742.0
2020-01-08 14:20:00,158.64,158.71,158.63,158.64,2980.0,158.64,158.71,158.63,158.64,2980.0
2020-01-08 14:25:00,158.63,158.67,158.55,158.56,5231.0,158.63,158.67,158.55,158.56,5231.0
2020-01-08 14:30:00,158.59,158.61,158.48,158.52,6594.0,158.59,158.61,158.48,158.52,6594.0
2020-01-08 14:35:00,158.5,158.5,158.32,158.47,2995.0,158.5,158.5,158.32,158.47,2995.0
2020-01-08 14:40:00,158.44,158.58,158.39,158.48,8122.0,158.44,158.58,158.39,158.48,8122.0
2020-01-08 14:45:00,158.45,158.58,158.43,158.58,6474.0,158.45,158.58,158.43,158.58,6474.0
2020-01-08 14:50:00,158.58,158.67,158.51,158.52,11355.0,158.58,158.67,158.51,158.52,11355.0
2020-01-08 14:55:00,158.52,158.7,158.51,158.7,12346.0,158.52,158.7,158.51,158.7,12346.0
2020-01-08 15:00:00,158.68,158.77,158.55,158.57,6878.0,158.68,158.77,158.55,158.57,6878.0
2020-01-08 15:05:00,158.55,158.65,158.55,158.62,6061.0,158.55,158.65,158.55,158.62,6061.0
2020-01-08 15:10:00,158.59,158.7,158.47,158.7,6988.0,158.59,158.7,158.47,158.7,6988.0
2020-01-08 15:15:00,158.65,158.76,158.65,158.75,8178.0,158.65,158.76,158.65,158.75,8178.0
2020-01-08 15:20:00,158.72,158.83,158.72,158.82,8092.0,158.72,158.83,158.72,158.82,8092.0
2020-01-08 15:25:00,158.83,158.98,158.82,158.87,9042.0,158.83,158.98,158.82,158.87,9042.0
2020-01-08 15:30:00,158.87,158.9,158.8,158.81,14432.0,158.87,158.9,158.8,158.81,14432.0
2020-01-08 15:35:00,158.81,158.81,158.57,158.6,16898.0,158.81,158.81,158.57,158.6,16898.0
2020-01-08 15:40:00,158.57,158.6,158.46,158.47,15168.0,158.57,158.6,158.46,158.47,15168.0
2020-01-08 15:45:00,158.43,158.52,158.17,158.17,29121.0,158.43,158.52,158.17,158.17,29121.0
2020-01-08 15:50:00,158.11,158.21,158.01,158.06,47252.0,158.11,158.21,158.01,158.06,47252.0
2020-01-08 15:55:00,158.04,158.09,157.58,157.67,140428.0,158.04,158.09,157.58,157.67,140428.0
2020-01-09 09:30:00,158.29,158.76,158.11,158.59,11308.0,158.29,158.76,158.11,158.59,11308.0
2020-01-09 09:35:00,158.55,158.66,158.21,158.28,5484.0,158.55,158.66,158.21,158.28,5484.0
2020-01-09 09:40:00,158.32,158.51,158.08,158.2,7231.0,158.32,158.51,158.08,158.2,7231.0
2020-01-09 09:45:00,158.26,158.44,158.19,158.42,5510.0,158.26,158.44,158.19,158.42,5510.0
2020-01-09 09:50:00,158.34,158.61,158.34,158.49,4275.0,158.34,158.61,158.34,158.49,4275.0
2020-01-09 09:55:00,158.57,159.06,158.48,158.93,9917.0,158.57,159.06,158.48,158.93,9917.0
2020-01-09 10:00:00,158.83,159.06,158.65,159.0,14230.0,158.83,159.06,158.65,159.0,14230.0
2020-01-09 10:05:00,159.03,159.41,159.0,159.33,9467.0,159.03,159.41,159.0,159.33,9467.0
2020-01-09 10:10:00,159.35,159.51,159.21,159.51,5774.0,159.35,159.51,159.21,159.51,5774.0
2020-01-09 10:15:00,159.51,159.58,159.39,159.47,7032.0,159.51,159.58,159.39,159.47,7032.0
2020-01-09 10:20:00,159.42,159.71,159.37,159.66,6150.0,159.42,159.71,159.37,159.66,6150.0
2020-01-09 10:25:00,159.75,159.75,159.41,159.53,5713.0,159.75,159.75,159.41,159.53,5713.0
2020-01-09 10:30:00,159.43,159.61,159.43,159.53,4619.0,159.43,159.61,159.43,159.53,4619.0
2020-01-09 10:35:00,159.49,159.83,159.45,159.78,10365.0,159.49,159.83,159.45,159.78,10365.0
2020-01-09 10:40:00,159.81,159.82,159.65,159.69,3973.0,159.81,159.82,159.65,159.69,3973.0
2020-01-09 10:45:00,159.63,159.7,159.47,159.69,2707.0,159.63,159.7,159.47,159.69,2707.0
2020-01-09 10:50:00,159.66,159.81,159.56,159.68,4527.0,159.66,159.81,159.56,159.68,4527.0
2020-01-09 10:55:00,159.68,159.84,159.64,159.77,3358.0,159.68,159.84,159.64,159.77,3358.0
2020-01-09 11:00:00,159.71,159.71,159.58,159.62,3849.0,159.71,159.71,159.58,159.62,3849.0
2020-01-09 11:05:00,159.63,159.63,159.44,159.48,5200.0,159.63,159.63,159.44,159.48,5200.0
2020-01-09 11:10:00,159.55,159.55,159.41,159.52,5562.0,159.55,159.55,159.41,159.52,5562.0
2020-01-09 11:15:00,159.48,159.58,159.36,159.58,6608.0,159.48,159.58,159.36,159.58,6608.0
2020-01-09 11:20:00,159.59,159.75,159.52,159.75,4734.0,159.59,159.75,159.52,159.75,4734.0
2020-01-09 11:25:00,159.75,159.75,159.53,159.58,4079.0,159.75,159.75,159.53,159.58,4079.0
2020-01-09 11:30:00,159.59,159.61,159.54,159.57,5340.0,159.59,159.61,159.54,159.57,5340.0
2020-01-09 11:35:00,159.6,159.63,159.27,159.38,4769.0,159.6,159.63,159.27,159.38,4769.0
2020-01-09 11:40:00,159.4,159.5,159.4,159.45,3539.0,159.4,159.5,159.4,159.45,3539.0
2020-01-09 11:45:00,159.42,159.44,159.16,159.21,4114.0,159.42,159.44,159.16,159.21,4114.0
2020-01-09 11:50:00,159.21,159.49,159.09,159.45,6746.0,159.21,159.49,159.09,159.45,6746.0
2020-01-09 11:55:00,159.34,159.4,159.26,159.26,1423.0,159.34,159.4,159.26,159.26,1423.0
2020-01-09 12:00:00,159.31,159.37,159.25,159.36,2436.0,159.31,159.37,159.25,159.36,2436.0
2020-01-09 12:05:00,159.38,159.45,159.3,159.4,3749.0,159.38,159.45,159.3,159.4,3749.0
2020-01-09 12:10:00,159.37,159.38,159.27,159.29,2200.0,159.37,159.38,159.27,159.29,2200.0
2020-01-09 12:15:00,159.27,159.33,159.17,159.18,3000.0,159.27,159.33,159.17,159.18,3000.0
2020-01-09 12:20:00,159.18,159.18,158.86,158.95,3849.0,159.18,159.18,158.86,158.95,3849.0
2020-01-09 12:25:00,158.93,159.09,158.91,159.09,16505.0,158.93,159.09,158.91,159.09,16505.0
2020-01-09 12:30:00,159.1,159.11,158.83,158.86,9696.0,159.1,159.11,158.83,158.86,9696.0
2020-01-09 12:35:00,158.87,158.94,158.72,158.74,3926.0,158.87,158.94,158.72,158.74,3926.0
2020-01-09 12:40:00,158.68,158.73,158.53,158.61,16345.0,158.68,158.73,158.53,158.61,16345.0
2020-01-09 12:45:00,158.63,158.82,158.62,158.76,2895.0,158.63,158.82,158.62,158.76,2895.0
2020-01-09 12:50:00,158.74,158.75,158.66,158.75,2607.0,158.74,158.75,158.66,158.75,2607.0
2020-01-09 12:55:00,158.71,158.72,158.57,158.61,4351.0,158.71,158.72,158.57,158.61,4351.0
2020-01-09 13:00:00,158.62,158.72,158.58,158.72,2808.0,158.62,158.72,158.58,158.72,2808.0
2020-01-09 13:05:00,158.7,158.73,158.62,158.67,3341.0,158.7,158.73,158.62,158.67,3341.0
2020-01-09 13:10:00,158.7,158.89,158.69,158.81,2500.0,158.7,158.89,158.69,158.81,2500.0
2020-01-09 13:15:00,158.75,158.85,158.66,158.67,4384.0,158.75,158.85,158.66,158.67,4384.0
2020-01-09 13:20:00,158.67,158.72,158.58,158.58,2900.0,158.67,158.72,158.58,158.58,2900.0
2020-01-09 13:25:00,158.64,158.69,158.55,158.67,1902.0,158.64,158.69,158.55,158.67,1902.0
2020-01-09 13:30:00,158.65,158.71,158.62,158.66,5942.0,158.65,158.71,158.62,158.66,5942.0
2020-01-09 13:35:00,158.66,158.73,158.58,158.58,2901.0,158.66,158.73,158.58,158.58,2901.0
2020-01-09 13:40:00,158.61,158.7,158.61,158.68,2516.0,158.61,158.7,158.61,158.68,2516.0
2020-01-09 13:45:00,158.67,158.78,158.64,158.78,4684.0,158.67,158.78,158.64,158.78,4684.0
2020-01-09 13:50:00,158.74,158.95,158.68,158.71,5833.0,158.74,158.95,158.68,158.71,5833.0
2020-01-09 13:55:00,158.63,159.09,158.63,159.09,4999.0,158.63,159.09,158.63,159.09,4999.0
2020-01-09 14:00:00,159.12,159.15,159.04,159.06,5929.0,159.12,159.15,159.04,159.06,5929.0
2020-01-09 14:05:00,159.06,159.07,158.96,159.02,5008.0,159.06,159.07,158.96,159.02,5008.0
2020-01-09 14:10:00,159.03,159.14,159.01,159.14,4471.0,159.03,159.14,159.01,159.14,4471.0
2020-01-09 14:15:00,159.2,159.24,159.13,159.17,8304.0,159.2,159.24,159.13,159.17,8304.0
2020-01-09 14:20:00,159.2,159.23,159.13,159.14,2400.0,159.2,159.23,159.13,159.14,2400.0
2020-01-09 14:25:00,159.14,159.37,159.14,159.37,4576.0,159.14,159.37,159.14,159.37,4576.0
2020-01-09 14:30:00,159.39,159.41,159.3,159.31,8992.0,159.39,159.41,159.3,159.31,8992.0
2020-01-09 14:35:00,159.33,159.51,159.3,159.44,4451.0,159.33,159.51,159.3,159.44,4451.0
2020-01-09 14:40:00,159.44,159.53,159.4,159.42,3425.0,159.44,159.53,159.4,159.42,3425.0
2020-01-09 14:45:00,159.37,159.37,159.22,159.3,5851.0,159.37,159.37,159.22,159.3,5851.0
2020-01-09 14:50:00,159.27,159.28,159.2,159.2,2633.0,159.27,159.28,159.2,159.2,2633.0
2020-01-09 14:55:00,159.16,159.28,159.16,159.16,3920.0,159.16,159.28,159.16,159.16,3920.0
2020-01-09 15:00:00,159.14,159.28,159.13,159.22,2510.0,159.14,159.28,159.13,159.22,2510.0
2020-01-09 15:05:00,159.23,159.35,159.17,159.3,7815.0,159.23,159.35,159.17,159.3,7815.0
2020-01-09 15:10:00,159.31,159.35,159.19,159.19,4852.0,159.31,159.35,159.19,159.19,4852.0
2020-01-09 15:15:00,159.19,159.28,159.19,159.22,4303.0,159.19,159.28,159.19,159.22,4303.0
2020-01-09 15:20:00,159.23,159.27,159.16,159.19,8325.0,159.23,159.27,159.16,159.19,8325.0
2020-01-09 15:25:00,159.19,159.27,159.1,159.22,3400.0,159.19,159.27,159.1,159.22,3400.0
2020-01-09 15:30:00,159.25,159.3,159.23,159.28,7820.0,159.25,159.3,159.23,159.28,7820.0
2020-01-09 15:35:00,159.29,159.3,159.18,159.22,15615.0,159.29,159.3,159.18,159.22,15615.0
2020-01-09 15:40:00,159.22,159.27,159.12,159.17,12294.0,159.22,159.27,159.12,159.17,12294.0
2020-01-09 15:45:00,159.16,159.29,159.14,159.29,14496.0,159.16,159.29,159.14,159.29,14496.0
2020-01-09 15:50:00,159.28,159.51,159.27,159.5,33392.0,159.28,159.51,159.27,159.5,33392.0
2020-01-09 15:55:00,159.5,159.55,159.44,159.5,46793.0,159.5,159.55,159.44,159.5,46793.0
2020-01-10 09:30:00,160.2,160.2,159.73,159.73,8155.0,160.2,160.2,159.73,159.73,8155.0
2020-01-10 09:35:00,159.6,160.01,159.6,159.82,7183.0,159.6,160.01,159.6,159.82,7183.0
2020-01-10 09:40:00,159.88,159.92,159.75,159.75,5186.0,159.88,159.92,159.75,159.75,5186.0
2020-01-10 09:45:00,159.68,159.85,159.31,159.75,9138.0,159.68,159.85,159.31,159.75,9138.0
2020-01-10 09:50:00,159.74,159.79,159.56,159.69,3969.0,159.74,159.79,159.56,159.69,3969.0
2020-01-10 09:55:00,159.72,160.27,159.72,159.99,9531.0,159.72,160.27,159.72,159.99,9531.0
2020-01-10 10:00:00,159.91,160.2,159.9,160.03,5658.0,159.91,160.2,159.9,160.03,5658.0
2020-01-10 10:05:00,159.93,160.07,159.88,160.04,8121.0,159.93,160.07,159.88,160.04,8121.0
2020-01-10 10:10:00,160.07,160.2,160.0,160.14,8525.0,160.07,160.2,160.0,160.14,8525.0
2020-01-10 10:15:00,160.15,160.42,160.11,160.35,8591.0,160.15,160.42,160.11,160.35,8591.0
2020-01-10 10:20:00,160.36,160.53,160.36,160.49,6182.0,160.36,160.53,160.36,160.49,6182.0
2020-01-10 10:25:00,160.49,160.65,160.42,160.46,13562.0,160.49,160.65,160.42,160.46,13562.0
2020-01-10 10:30:00,160.44,160.52,160.17,160.3,11582.0,160.44,160.52,160.17,160.3,11582.0
2020-01-10 10:35:00,160.29,160.48,160.17,160.48,5771.0,160.29,160.48,160.17,160.48,5771.0
2020-01-10 10:40:00,160.48,160.53,160.39,160.53,4082.0,160.48,160.53,160.39,160.53,4082.0
2020-01-10 10:45:00,160.53,160.53,160.29,160.33,2733.0,160.53,160.53,160.29,160.33,2733.0
2020-01-10 10:50:00,160.24,160.24,160.1,160.17,5400.0,160.24,160.24,160.1,160.17,5400.0
2020-01-10 10:55:00,160.11,160.31,160.07,160.21,6065.0,160.11,160.31,160.07,160.21,6065.0
2020-01-10 11:00:00,160.26,160.34,160.15,160.31,4500.0,160.26,160.34,160.15,160.31,4500.0
2020-01-10 11:05:00,160.25,160.56,160.19,160.52,8303.0,160.25,160.56,160.19,160.52,8303.0
2020-01-10 11:10:00,160.52,160.73,160.51,160.71,17563.0,160.52,160.73,160.51,160.71,17563.0
2020-01-10 11:15:00,160.72,160.86,160.56,160.67,11148.0,160.72,160.86,160.56,160.67,11148.0
2020-01-10 11:20:00,160.7,160.79,160.49,160.49,5476.0,160.7,160.79,160.49,160.49,5476.0
2020-01-10 11:25:00,160.45,160.51,160.31,160.36,2352.0,160.45,160.51,160.31,160.36,2352.0
2020-01-10 11:30:00,160.36,160.43,160.32,160.39,4319.0,160.36,160.43,160.32,160.39,4319.0
2020-01-10 11:35:00,160.4,160.53,160.38,160.52,1991.0,160.4,160.53,160.38,160.52,1991.0
2020-01-10 11:40:00,160.53,160.65,160.39,160.43,6200.0,160.53,160.65,160.39,160.43,6200.0
2020-01-10 11:45:00,160.45,160.56,160.37,160.38,3000.0,160.45,160.56,160.37,160.38,3000.0
2020-01-10 11:50:00,160.34,160.41,160.31,160.35,2454.0,160.34,160.41,160.31,160.35,2454.0
2020-01-10 11:55:00,160.34,160.38,160.29,160.34,2158.0,160.34,160.38,160.29,160.34,2158.0
2020-01-10 12:00:00,160.29,160.35,160.14,160.15,3075.0,160.29,160.35,160.14,160.15,3075.0
2020-01-10 12:05:00,160.22,160.35,160.11,160.3,9459.0,160.22,160.35,160.11,160.3,9459.0
2020-01-10 12:10:00,160.27,160.3,160.06,160.15,5500.0,160.27,160.3,160.06,160.15,5500.0
2020-01-10 12:15:00,160.21,160.21,160.03,160.12,6719.0,160.21,160.21,160.03,160.12,6719.0
2020-01-10 12:20:00,160.09,160.17,160.04,160.11,5479.0,160.09,160.17,160.04,160.11,5479.0
2020-01-10 12:25:00,160.08,160.08,160.01,160.01,700.0,160.08,160.08,160.01,160.01,700.0
2020-01-10 12:30:00,160.06,160.13,160.06,160.13,773.0,160.06,160.13,160.06,160.13,773.0
2020-01-10 12:35:00,160.08,160.18,160.08,160.14,2916.0,160.08,160.18,160.08,160.14,2916.0
2020-01-10 12:40:00,160.08,160.08,159.94,160.03,2737.0,160.08,160.08,159.94,160.03,2737.0
2020-01-10 12:45:00,159.98,159.99,159.91,159.96,2135.0,159.98,159.99,159.91,159.96,2135.0
2020-01-10 12:50:00,159.93,159.98,159.84,159.94,3000.0,159.93,159.98,159.84,159.94,3000.0
2020-01-10 12:55:00,159.94,160.02,159.93,159.99,2595.0,159.94,160.02,159.93,159.99,2595.0
2020-01-10 13:00:00,159.96,160.05,159.95,159.98,3213.0,159.96,160.05,159.95,159.98,3213.0
2020-01-10 13:05:00,159.97,160.01,159.95,160.01,2083.0,159.97,160.01,159.95,160.01,2083.0
2020-01-10 13:10:00,159.99,160.09,159.97,160.06,7349.0,159.99,160.09,159.97,160.06,7349.0
2020-01-10 13:15:00,160.09,160.23,160.02,160.02,6450.0,160.09,160.23,160.02,160.02,6450.0
2020-01-10 13:20:00,160.05,160.07,159.98,160.02,3380.0,160.05,160.07,159.98,160.02,3380.0
2020-01-10 13:25:00,159.96,159.98,159.74,159.78,9765.0,159.96,159.98,159.74,159.78,9765.0
2020-01-10 13:30:00,159.78,159.94,159.77,159.94,1600.0,159.78,159.94,159.77,159.94,1600.0
2020-01-10 13:35:00,159.95,159.96,159.89,159.91,2100.0,159.95,159.96,159.89,159.91,2100.0
2020-01-10 13:40:00,159.86,160.07,159.76,160.05,3646.0,159.86,160.07,159.76,160.05,3646.0
2020-01-10 13:45:00,160.02,160.02,159.89,159.93,3480.0,160.02,160.02,159.89,159.93,3480.0
2020-01-10 13:50:00,159.93,159.95,159.89,159.92,2200.0,159.93,159.95,159.89,159.92,2200.0
2020-01-10 13:55:00,159.91,159.93,159.73,159.76,4200.0,159.91,159.93,159.73,159.76,4200.0
2020-01-10 14:00:00,159.75,159.95,159.72,159.94,4649.0,159.75,159.95,159.72,159.94,4649.0
2020-01-10 14:05:00,159.95,159.95,159.81,159.95,6107.0,159.95,159.95,159.81,159.95,6107.0
2020-01-10 14:10:00,159.95,159.95,159.79,159.89,30625.0,159.95,159.95,159.79,159.89,30625.0
2020-01-10 14:15:00,159.8,159.91,159.79,159.91,3018.0,159.8,159.91,159.79,159.91,3018.0
2020-01-10 14:20:00,159.87,159.91,159.75,159.75,2622.0,159.87,159.91,159.75,159.75,2622.0
2020-01-10 14:25:00,159.72,159.8,159.67,159.71,3700.0,159.72,159.8,159.67,159.71,3700.0
2020-01-10 14:30:00,159.71,159.79,159.59,159.77,4105.0,159.71,159.79,159.59,159.77,4105.0
2020-01-10 14:35:00,159.75,159.81,159.66,159.75,4630.0,159.75,159.81,159.66,159.75,4630.0
2020-01-10 14:40:00,159.73,159.74,159.66,159.71,4861.0,159.73,159.74,159.66,159.71,4861.0
2020-01-10 14:45:00,159.63,159.68,159.56,159.66,2963.0,159.63,159.68,159.56,159.66,2963.0
2020-01-10 14:50:00,159.63,159.81,159.6,159.81,4393.0,159.63,159.81,159.6,159.81,4393.0
2020-01-10 14:55:00,159.81,160.16,159.81,160.06,14715.0,159.81,160.16,159.81,160.06,14715.0
2020-01-10 15:00:00,160.0,160.14,159.82,160.14,7316.0,160.0,160.14,159.82,160.14,7316.0
2020-01-10 15:05:00,160.08,160.08,159.88,159.97,8300.0,160.08,160.08,159.88,159.97,8300.0
2020-01-10 15:10:00,159.89,160.05,159.89,159.99,4200.0,159.89,160.05,159.89,159.99,4200.0
2020-01-10 15:15:00,159.94,159.94,159.59,159.59,2400.0,159.94,159.94,159.59,159.59,2400.0
2020-01-10 15:20:00,159.61,159.68,159.52,159.56,8605.0,159.61,159.68,159.52,159.56,8605.0
2020-01-10 15:25:00,159.53,159.8,159.51,159.67,26856.0,159.53,159.8,159.51,159.67,26856.0
2020-01-10 15:30:00,159.65,159.65,159.23,159.26,9926.0,159.65,159.65,159.23,159.26,9926.0
2020-01-10 15:35:00,159.23,159.29,159.07,159.16,12848.0,159.23,159.29,159.07,159.16,12848.0
2020-01-10 15:40:00,159.16,159.26,159.01,159.22,15416.0,159.16,159.26,159.01,159.22,15416.0
2020-01-10 15:45:00,159.21,159.28,159.04,159.04,13751.0,159.21,159.28,159.04,159.04,13751.0
2020-01-10 15:50:00,158.98,159.39,158.97,159.39,20371.0,158.98,159.39,158.97,159.39,20371.0
2020-01-10 15:55:00,159.39,159.42,159.17,159.3,36271.0,159.39,159.42,159.17,159.3,36271.0
2020-01-13 09:30:00,159.63,159.63,158.99,159.5,8806.0,159.63,159.63,158.99,159.5,8806.0
2020-01-13 09:35:00,159.55,159.55,158.62,158.76,2924.0,159.55,159.55,158.62,158.76,2924.0
2020-01-13 09:40:00,158.76,159.1,158.38,159.1,1801.0,158.76,159.1,158.38,159.1,1801.0
2020-01-13 09:45:00,159.01,159.01,158.54,158.92,3500.0,159.01,159.01,158.54,158.92,3500.0
2020-01-13 09:50:00,158.94,159.04,158.77,159.04,4015.0,158.94,159.04,158.77,159.04,4015.0
2020-01-13 09:55:00,159.13,159.13,158.59,158.59,1634.0,159.13,159.13,158.59,158.59,1634.0
2020-01-13 10:00:00,158.67,158.86,158.63,158.63,2408.0,158.67,158.86,158.63,158.63,2408.0
2020-01-13 10:05:00,158.63,159.06,158.62,158.98,11219.0,158.63,159.06,158.62,158.98,11219.0
2020-01-13 10:10:00,159.06,159.14,158.83,158.83,3740.0,159.06,159.14,158.83,158.83,3740.0
2020-01-13 10:15:00,158.72,158.88,158.55,158.68,1220.0,158.72,158.88,158.55,158.68,1220.0
2020-01-13 10:20:00,158.61,158.69,158.45,158.51,2469.0,158.61,158.69,158.45,158.51,2469.0
2020-01-13 10:25:00,158.61,158.65,158.52,158.57,2090.0,158.61,158.65,158.52,158.57,2090.0
2020-01-13 10:30:00,158.54,158.6,158.38,158.53,3177.0,158.54,158.6,158.38,158.53,3177.0
2020-01-13 10:35:00,158.52,158.71,158.51,158.57,1200.0,158.52,158.71,158.51,158.57,1200.0
2020-01-13 10:40:00,158.54,158.64,158.5,158.57,893.0,158.54,158.64,158.5,158.57,893.0
2020-01-13 10:45:00,158.62,158.72,158.53,158.72,1101.0,158.62,158.72,158.53,158.72,1101.0
2020-01-13 10:50:00,158.69,158.69,158.55,158.67,2686.0,158.69,158.69,158.55,158.67,2686.0
2020-01-13 10:55:00,158.65,158.66,158.58,158.61,2338.0,158.65,158.66,158.58,158.61,2338.0
2020-01-13 11:00:00,158.49,158.49,158.43,158.47,1000.0,158.49,158.49,158.43,158.47,1000.0
2020-01-13 11:05:00,158.45,158.49,158.45,158.45,400.0,158.45,158.49,158.45,158.45,400.0
2020-01-13 11:10:00,158.49,158.49,158.38,158.48,1055.0,158.49,158.49,158.38,158.48,1055.0
2020-01-13 11:15:00,158.46,158.56,158.21,158.22,12090.0,158.46,158.56,158.21,158.22,12090.0
2020-01-13 11:20:00,158.18,158.35,158.13,158.35,3277.0,158.18,158.35,158.13,158.35,3277.0
2020-01-13 11:25:00,158.37,158.37,158.19,158.23,3311.0,158.37,158.37,158.19,158.23,3311.0
2020-01-13 11:30:00,158.23,158.37,157.7,157.71,6794.0,158.23,158.37,157.7,157.71,6794.0
2020-01-13 11:35:00,157.79,157.84,157.57,157.81,4410.0,157.79,157.84,157.57,157.81,4410.0
2020-01-13 11:40:00,157.9,158.11,157.9,158.01,2178.0,157.9,158.11,157.9,158.01,2178.0
2020-01-13 11:45:00,157.95,158.16,157.87,158.06,4187.0,157.95,158.16,157.87,158.06,4187.0
2020-01-13 11:50:00,157.96,158.45,157.95,158.32,3601.0,157.96,158.45,157.95,158.32,3601.0
2020-01-13 11:55:00,158.3,158.35,158.23,158.25,5492.0,158.3,158.35,158.23,158.25,5492.0
2020-01-13 12:00:00,158.24,158.51,158.24,158.46,2802.0,158.24,158.51,158.24,158.46,2802.0
2020-01-13 12:05:00,158.5,158.55,158.43,158.44,2529.0,158.5,158.55,158.43,158.44,2529.0
2020-01-13 12:10:00,158.47,158.56,158.33,158.33,5451.0,158.47,158.56,158.33,158.33,5451.0
2020-01-13 12:15:00,158.28,158.32,158.18,158.26,5828.0,158.28,158.32,158.18,158.26,5828.0
2020-01-13 12:20:00,158.24,158.36,158.19,158.22,3420.0,158.24,158.36,158.19,158.22,3420.0
2020-01-13 12:25:00,158.24,158.39,158.2,158.21,9028.0,158.24,158.39,158.2,158.21,9028.0
2020-01-13 12:30:00,158.22,158.24,158.17,158.2,3852.0,158.22,158.24,158.17,158.2,3852.0
2020-01-13 12:35:00,158.17,158.24,158.1,158.16,4717.0,158.17,158.24,158.1,158.16,4717.0
2020-01-13 12:40:00,158.13,158.28,158.11,158.23,5249.0,158.13,158.28,158.11,158.23,5249.0
2020-01-13 12:45:00,158.23,158.28,158.17,158.19,2003.0,158.23,158.28,158.17,158.19,2003.0
2020-01-13 12:50:00,158.19,158.33,158.17,158.18,3646.0,158.19,158.33,158.17,158.18,3646.0
2020-01-13 12:55:00,158.17,158.2,158.12,158.15,2245.0,158.17,158.2,158.12,158.15,2245.0
2020-01-13 13:00:00,158.13,158.23,158.11,158.23,1342.0,158.13,158.23,158.11,158.23,1342.0
2020-01-13 13:05:00,158.25,158.39,158.2,158.36,6636.0,158.25,158.39,158.2,158.36,6636.0
2020-01-13 13:10:00,158.37,158.5,158.37,158.5,1245.0,158.37,158.5,158.37,158.5,1245.0
2020-01-13 13:15:00,158.47,158.48,158.39,158.44,1400.0,158.47,158.48,158.39,158.44,1400.0
2020-01-13 13:20:00,158.46,158.52,158.46,158.47,1800.0,158.46,158.52,158.46,158.47,1800.0
2020-01-13 13:25:00,158.41,158.41,158.24,158.34,1196.0,158.41,158.41,158.24,158.34,1196.0
2020-01-13 13:30:00,158.26,158.3,158.21,158.22,800.0,158.26,158.3,158.21,158.22,800.0
2020-01-13 13:35:00,158.19,158.19,158.14,158.15,648.0,158.19,158.19,158.14,158.15,648.0
2020-01-13 13:40:00,158.13,158.13,158.01,158.03,3051.0,158.13,158.13,158.01,158.03,3051.0
2020-01-13 13:45:00,158.0,158.08,157.97,157.99,2580.0,158.0,158.08,157.97,157.99,2580.0
2020-01-13 13:50:00,157.99,158.12,157.99,158.03,4514.0,157.99,158.12,157.99,158.03,4514.0
2020-01-13 13:55:00,158.03,158.08,157.83,157.83,2381.0,158.03,158.08,157.83,157.83,2381.0
2020-01-13 14:00:00,157.82,157.88,157.78,157.83,3537.0,157.82,157.88,157.78,157.83,3537.0
2020-01-13 14:05:00,157.95,158.01,157.92,158.01,5710.0,157.95,158.01,157.92,158.01,5710.0
2020-01-13 14:10:00,158.0,158.14,157.92,157.93,2208.0,158.0,158.14,157.92,157.93,2208.0
2020-01-13 14:15:00,157.94,158.19,157.94,158.19,3596.0,157.94,158.19,157.94,158.19,3596.0
2020-01-13 14:20:00,158.17,158.38,158.11,158.29,2599.0,158.17,158.38,158.11,158.29,2599.0
2020-01-13 14:25:00,158.28,158.29,158.16,158.29,7140.0,158.28,158.29,158.16,158.29,7140.0
2020-01-13 14:30:00,158.29,158.33,158.24,158.3,1259.0,158.29,158.33,158.24,158.3,1259.0
2020-01-13 14:35:00,158.27,158.31,158.25,158.31,2757.0,158.27,158.31,158.25,158.31,2757.0
2020-01-13 14:40:00,158.29,158.48,158.29,158.42,2148.0,158.29,158.48,158.29,158.42,2148.0
2020-01-13 14:45:00,158.38,158.38,158.28,158.28,1300.0,158.38,158.38,158.28,158.28,1300.0
2020-01-13 14:50:00,158.26,158.37,158.21,158.37,2209.0,158.26,158.37,158.21,158.37,2209.0
2020-01-13 14:55:00,158.34,158.36,158.25,158.36,2317.0,158.34,158.36,158.25,158.36,2317.0
2020-01-13 15:00:00,158.36,158.36,158.27,158.34,3419.0,158.36,158.36,158.27,158.34,3419.0
2020-01-13 15:05:00,158.31,158.33,158.18,158.3,4321.0,158.31,158.33,158.18,158.3,4321.0
2020-01-13 15:10:00,158.3,158.3,158.19,158.22,2305.0,158.3,158.3,158.19,158.22,2305.0
2020-01-13 15:15:00,158.24,158.35,158.17,158.17,4197.0,158.24,158.35,158.17,158.17,4197.0
2020-01-13 15:20:00,158.19,158.29,158.16,158.27,2000.0,158.19,158.29,158.16,158.27,2000.0
2020-01-13 15:25:00,158.27,158.28,158.22,158.28,2003.0,158.27,158.28,158.22,158.28,2003.0
2020-01-13 15:30:00,158.27,158.31,158.22,158.3,4614.0,158.27,158.31,158.22,158.3,4614.0
2020-01-13 15:35:00,158.3,158.3,157.98,158.02,10872.0,158.3,158.3,157.98,158.02,10872.0
2020-01-13 15:40:00,158.02,158.05,157.91,157.99,14624.0,158.02,158.05,157.91,157.99,14624.0
2020-01-13 15:45:00,158.03,158.23,157.96,158.23,8613.0,158.03,158.23,157.96,158.23,8613.0
2020-01-13 15:50:00,158.25,158.4,158.15,158.39,16759.0,158.25,158.4,158.15,158.39,16759.0
2020-01-13 15:55:00,158.36,158.4,158.13,158.17,57185.0,158.36,158.4,158.13,158.17,57185.0
2020-01-14 09:30:00,157.49,157.97,157.15,157.78,11167.0,157.49,157.97,157.15,157.78,11167.0
2020-01-14 09:35:00,157.67,158.05,157.33,157.56,5917.0,157.67,158.05,157.33,157.56,5917.0
2020-01-14 09:40:00,157.83,157.84,157.41,157.63,4000.0,157.83,157.84,157.41,157.63,4000.0
2020-01-14 09:45:00,157.59,157.95,157.41,157.76,10100.0,157.59,157.95,157.41,157.76,10100.0
2020-01-14 09:50:00,157.83,158.03,157.45,157.45,9201.0,157.83,158.03,157.45,157.45,9201.0
2020-01-14 09:55:00,157.5,157.5,156.76,156.89,3799.0,157.5,157.5,156.76,156.89,3799.0
2020-01-14 10:00:00,156.8,157.4,156.8,157.3,7272.0,156.8,157.4,156.8,157.3,7272.0
2020-01-14 10:05:00,157.21,157.33,157.04,157.28,10689.0,157.21,157.33,157.04,157.28,10689.0
2020-01-14 10:10:00,157.34,157.43,157.25,157.34,4237.0,157.34,157.43,157.25,157.34,4237.0
2020-01-14 10:15:00,157.29,157.58,157.2,157.2,12781.0,157.29,157.58,157.2,157.2,12781.0
2020-01-14 10:20:00,157.25,157.25,156.92,157.02,7432.0,157.25,157.25,156.92,157.02,7432.0
2020-01-14 10:25:00,157.06,157.26,157.05,157.23,8081.0,157.06,157.26,157.05,157.23,8081.0
2020-01-14 10:30:00,157.2,157.29,157.1,157.2,22191.0,157.2,157.29,157.1,157.2,22191.0
2020-01-14 10:35:00,157.16,157.28,157.08,157.2,7918.0,157.16,157.28,157.08,157.2,7918.0
2020-01-14 10:40:00,157.23,157.25,157.08,157.23,6800.0,157.23,157.25,157.08,157.23,6800.0
2020-01-14 10:45:00,157.2,157.26,157.1,157.12,7203.0,157.2,157.26,157.1,157.12,7203.0
2020-01-14 10:50:00,157.17,157.25,157.14,157.21,5278.0,157.17,157.25,157.14,157.21,5278.0
2020-01-14 10:55:00,157.15,157.2,157.04,157.15,6749.0,157.15,157.2,157.04,157.15,6749.0
2020-01-14 11:00:00,157.19,157.25,157.06,157.17,5776.0,157.19,157.25,157.06,157.17,5776.0
2020-01-14 11:05:00,157.15,157.24,157.06,157.15,4557.0,157.15,157.24,157.06,157.15,4557.0
2020-01-14 11:10:00,157.19,157.23,157.13,157.19,11658.0,157.19,157.23,157.13,157.19,11658.0
2020-01-14 11:15:00,157.21,157.75,157.16,157.75,33495.0,157.21,157.75,157.16,157.75,33495.0
2020-01-14 11:20:00,157.72,157.73,157.51,157.66,8999.0,157.72,157.73,157.51,157.66,8999.0
2020-01-14 11:25:00,157.69,157.92,157.68,157.92,1468.0,157.69,157.92,157.68,157.92,1468.0
2020-01-14 11:30:00,157.84,157.99,157.82,157.99,1600.0,157.84,157.99,157.82,157.99,1600.0
2020-01-14 11:35:00,157.99,158.56,157.97,158.56,4129.0,157.99,158.56,157.97,158.56,4129.0
2020-01-14 11:40:00,158.5,158.63,158.39,158.44,2086.0,158.5,158.63,158.39,158.44,2086.0
2020-01-14 11:45:00,158.33,158.41,158.26,158.3,7239.0,158.33,158.41,158.26,158.3,7239.0
2020-01-14 11:50:00,158.22,158.34,158.16,158.34,3301.0,158.22,158.34,158.16,158.34,3301.0
2020-01-14 11:55:00,158.27,158.28,157.93,158.05,3915.0,158.27,158.28,157.93,158.05,3915.0
2020-01-14 12:00:00,158.09,158.35,158.0,158.31,3300.0,158.09,158.35,158.0,158.31,3300.0
2020-01-14 12:05:00,158.32,158.4,158.3,158.39,3796.0,158.32,158.4,158.3,158.39,3796.0
2020-01-14 12:10:00,158.42,158.48,158.35,158.39,3501.0,158.42,158.48,158.35,158.39,3501.0
2020-01-14 12:15:00,158.41,158.41,158.22,158.38,3012.0,158.41,158.41,158.22,158.38,3012.0
2020-01-14 12:20:00,158.4,158.58,158.39,158.58,2142.0,158.4,158.58,158.39,158.58,2142.0
2020-01-14 12:25:00,158.58,158.65,158.52,158.53,2850.0,158.58,158.65,158.52,158.53,2850.0
2020-01-14 12:30:00,158.59,158.6,158.52,158.6,2300.0,158.59,158.6,158.52,158.6,2300.0
2020-01-14 12:35:00,158.6,158.79,158.59,158.72,4081.0,158.6,158.79,158.59,158.72,4081.0
2020-01-14 12:40:00,158.66,158.72,158.6,158.67,2523.0,158.66,158.72,158.6,158.67,2523.0
2020-01-14 12:45:00,158.67,158.78,158.61,158.72,4240.0,158.67,158.78,158.61,158.72,4240.0
2020-01-14 12:50:00,158.73,158.81,158.73,158.78,3158.0,158.73,158.81,158.73,158.78,3158.0
2020-01-14 12:55:00,158.8,158.81,158.67,158.77,3600.0,158.8,158.81,158.67,158.77,3600.0
2020-01-14 13:00:00,158.82,158.99,158.74,158.99,1913.0,158.82,158.99,158.74,158.99,1913.0
2020-01-14 13:05:00,158.99,159.04,158.81,158.81,2377.0,158.99,159.04,158.81,158.81,2377.0
2020-01-14 13:10:00,158.88,158.93,158.77,158.77,3202.0,158.88,158.93,158.77,158.77,3202.0
2020-01-14 13:15:00,158.84,158.96,158.84,158.91,2713.0,158.84,158.96,158.84,158.91,2713.0
2020-01-14 13:20:00,158.95,159.09,158.85,158.89,8138.0,158.95,159.09,158.85,158.89,8138.0
2020-01-14 13:25:00,158.89,158.93,158.83,158.89,2405.0,158.89,158.93,158.83,158.89,2405.0
2020-01-14 13:30:00,158.87,159.02,158.85,159.02,5158.0,158.87,159.02,158.85,159.02,5158.0
2020-01-14 13:35:00,159.03,159.04,158.31,158.67,8537.0,159.03,159.04,158.31,158.67,8537.0
2020-01-14 13:40:00,158.84,158.84,158.35,158.41,3690.0,158.84,158.84,158.35,158.41,3690.0
2020-01-14 13:45:00,158.43,158.48,158.17,158.34,3873.0,158.43,158.48,158.17,158.34,3873.0
2020-01-14 13:50:00,158.37,158.44,158.23,158.23,5253.0,158.37,158.44,158.23,158.23,5253.0
2020-01-14 13:55:00,158.23,158.26,158.01,158.12,5369.0,158.23,158.26,158.01,158.12,5369.0
2020-01-14 14:00:00,158.0,158.06,157.82,158.01,6594.0,158.0,158.06,157.82,158.01,6594.0
2020-01-14 14:05:00,157.98,158.15,157.87,157.98,3506.0,157.98,158.15,157.87,157.98,3506.0
2020-01-14 14:10:00,157.91,158.0,157.76,157.91,3600.0,157.91,158.0,157.76,157.91,3600.0
2020-01-14 14:15:00,158.0,158.08,157.9,158.04,2735.0,158.0,158.08,157.9,158.04,2735.0
2020-01-14 14:20:00,158.11,158.25,158.07,158.07,2974.0,158.11,158.25,158.07,158.07,2974.0
2020-01-14 14:25:00,158.08,158.35,158.04,158.25,3730.0,158.08,158.35,158.04,158.25,3730.0
2020-01-14 14:30:00,158.26,158.34,158.19,158.32,3056.0,158.26,158.34,158.19,158.32,3056.0
2020-01-14 14:35:00,158.28,158.57,158.27,158.3,7417.0,158.28,158.57,158.27,158.3,7417.0
2020-01-14 14:40:00,158.3,158.64,158.27,158.62,5477.0,158.3,158.64,158.27,158.62,5477.0
2020-01-14 14:45:00,158.65,158.83,158.62,158.74,10141.0,158.65,158.83,158.62,158.74,10141.0
2020-01-14 14:50:00,158.73,158.74,158.62,158.64,5712.0,158.73,158.74,158.62,158.64,5712.0
2020-01-14 14:55:00,158.66,158.7,158.58,158.7,3437.0,158.66,158.7,158.58,158.7,3437.0
2020-01-14 15:00:00,158.7,158.83,158.57,158.6,6105.0,158.7,158.83,158.57,158.6,6105.0
2020-01-14 15:05:00,158.6,158.61,158.37,158.4,6638.0,158.6,158.61,158.37,158.4,6638.0
2020-01-14 15:10:00,158.42,158.46,158.32,158.35,3919.0,158.42,158.46,158.32,158.35,3919.0
2020-01-14 15:15:00,158.33,158.43,158.25,158.32,5968.0,158.33,158.43,158.25,158.32,5968.0
2020-01-14 15:20:00,158.33,158.42,158.33,158.4,5815.0,158.33,158.42,158.33,158.4,5815.0
2020-01-14 15:25:00,158.41,158.43,158.22,158.3,6728.0,158.41,158.43,158.22,158.3,6728.0
2020-01-14 15:30:00,158.28,158.63,158.23,158.58,8595.0,158.28,158.63,158.23,158.58,8595.0
2020-01-14 15:35:00,158.57,158.76,158.55,158.75,17698.0,158.57,158.76,158.55,158.75,17698.0
2020-01-14 15:40:00,158.79,159.06,158.76,158.9,14292.0,158.79,159.06,158.76,158.9,14292.0
2020-01-14 15:45:00,158.91,159.02,158.85,158.88,18372.0,158.91,159.02,158.85,158.88,18372.0
2020-01-14 15:50:00,158.86,158.86,158.71,158.8,22940.0,158.86,158.86,158.71,158.8,22940.0
2020-01-14 15:55:00,158.81,158.95,158.6,158.92,57169.0,158.81,158.95,158.6,158.92,57169.0
2020-01-15 09:30:00,158.86,159.7,158.29,159.7,13945.0,158.86,159.7,158.29,159.7,13945.0
2020-01-15 09:35:00,159.69,159.69,159.23,159.24,3717.0,159.69,159.69,159.23,159.24,3717.0
2020-01-15 09:40:00,159.21,159.72,159.18,159.72,1353.0,159.21,159.72,159.18,159.72,1353.0
2020-01-15 09:45:00,159.65,159.81,159.54,159.57,3283.0,159.65,159.81,159.54,159.57,3283.0
2020-01-15 09:50:00,159.5,159.54,159.38,159.47,2085.0,159.5,159.54,159.38,159.47,2085.0
2020-01-15 09:55:00,159.67,159.8,159.59,159.8,700.0,159.67,159.8,159.59,159.8,700.0
2020-01-15 10:00:00,159.97,160.11,159.88,159.94,7097.0,159.97,160.11,159.88,159.94,7097.0
2020-01-15 10:05:00,159.93,159.95,159.42,159.42,9860.0,159.93,159.95,159.42,159.42,9860.0
2020-01-15 10:10:00,159.32,159.43,158.9,159.31,3934.0,159.32,159.43,158.9,159.31,3934.0
2020-01-15 10:15:00,159.31,159.66,159.24,159.63,3320.0,159.31,159.66,159.24,159.63,3320.0
2020-01-15 10:20:00,159.5,159.55,159.37,159.47,3226.0,159.5,159.55,159.37,159.47,3226.0
2020-01-15 10:25:00,159.4,159.45,159.25,159.45,1600.0,159.4,159.45,159.25,159.45,1600.0
2020-01-15 10:30:00,159.45,159.93,159.39,159.93,3441.0,159.45,159.93,159.39,159.93,3441.0
2020-01-15 10:35:00,159.91,160.02,159.85,159.85,5580.0,159.91,160.02,159.85,159.85,5580.0
2020-01-15 10:40:00,159.82,160.04,159.78,159.99,6180.0,159.82,160.04,159.78,159.99,6180.0
2020-01-15 10:45:00,159.94,159.98,159.66,159.74,4660.0,159.94,159.98,159.66,159.74,4660.0
2020-01-15 10:50:00,159.82,159.89,159.65,159.66,1499.0,159.82,159.89,159.65,159.66,1499.0
2020-01-15 10:55:00,159.66,159.83,159.66,159.8,2452.0,159.66,159.83,159.66,159.8,2452.0
2020-01-15 11:00:00,159.68,159.87,159.64,159.82,21791.0,159.68,159.87,159.64,159.82,21791.0
2020-01-15 11:05:00,159.87,160.0,159.78,160.0,19297.0,159.87,160.0,159.78,160.0,19297.0
2020-01-15 11:10:00,159.95,159.97,159.79,159.96,1878.0,159.95,159.97,159.79,159.96,1878.0
2020-01-15 11:15:00,159.95,160.42,159.95,160.42,2520.0,159.95,160.42,159.95,160.42,2520.0
2020-01-15 11:20:00,160.36,160.4,159.99,160.03,5333.0,160.36,160.4,159.99,160.03,5333.0
2020-01-15 11:25:00,160.05,160.15,159.97,160.06,10731.0,160.05,160.15,159.97,160.06,10731.0
2020-01-15 11:30:00,160.08,160.18,160.0,160.06,3300.0,160.08,160.18,160.0,160.06,3300.0
2020-01-15 11:35:00,160.06,160.32,160.04,160.32,2101.0,160.06,160.32,160.04,160.32,2101.0
2020-01-15 11:40:00,160.27,160.29,160.11,160.22,5094.0,160.27,160.29,160.11,160.22,5094.0
2020-01-15 11:45:00,160.16,160.21,160.04,160.04,2861.0,160.16,160.21,160.04,160.04,2861.0
2020-01-15 11:50:00,160.09,160.22,160.08,160.09,3575.0,160.09,160.22,160.08,160.09,3575.0
2020-01-15 11:55:00,160.14,160.18,159.98,160.05,3116.0,160.14,160.18,159.98,160.05,3116.0
2020-01-15 12:00:00,160.06,160.24,160.04,160.07,3720.0,160.06,160.24,160.04,160.07,3720.0
2020-01-15 12:05:00,160.06,160.32,160.05,160.28,3588.0,160.06,160.32,160.05,160.28,3588.0
2020-01-15 12:10:00,160.31,160.46,160.31,160.41,3164.0,160.31,160.46,160.31,160.41,3164.0
2020-01-15 12:15:00,160.4,160.41,160.21,160.21,1825.0,160.4,160.41,160.21,160.21,1825.0
2020-01-15 12:20:00,160.21,160.27,160.1,160.13,3338.0,160.21,160.27,160.1,160.13,3338.0
2020-01-15 12:25:00,160.14,160.22,160.07,160.08,4568.0,160.14,160.22,160.07,160.08,4568.0
2020-01-15 12:30:00,160.12,160.12,159.99,160.06,1105.0,160.12,160.12,159.99,160.06,1105.0
2020-01-15 12:35:00,160.06,160.08,159.94,159.96,2538.0,160.06,160.08,159.94,159.96,2538.0
2020-01-15 12:40:00,160.11,160.19,160.11,160.19,1400.0,160.11,160.19,160.11,160.19,1400.0
2020-01-15 12:45:00,160.16,160.32,160.12,160.12,4621.0,160.16,160.32,160.12,160.12,4621.0
2020-01-15 12:50:00,160.16,160.19,159.94,159.94,7826.0,160.16,160.19,159.94,159.94,7826.0
2020-01-15 12:55:00,159.97,160.07,159.96,159.97,3022.0,159.97,160.07,159.96,159.97,3022.0
2020-01-15 13:00:00,159.96,160.07,159.96,159.98,6046.0,159.96,160.07,159.96,159.98,6046.0
2020-01-15 13:05:00,160.02,160.19,160.01,160.09,5940.0,160.02,160.19,160.01,160.09,5940.0
2020-01-15 13:10:00,160.1,160.17,160.0,160.17,5918.0,160.1,160.17,160.0,160.17,5918.0
2020-01-15 13:15:00,160.17,160.44,160.13,160.4,2240.0,160.17,160.44,160.13,160.4,2240.0
2020-01-15 13:20:00,160.43,160.46,160.19,160.31,4502.0,160.43,160.46,160.19,160.31,4502.0
2020-01-15 13:25:00,160.4,160.42,160.36,160.36,2503.0,160.4,160.42,160.36,160.36,2503.0
2020-01-15 13:30:00,160.34,160.36,160.12,160.22,18546.0,160.34,160.36,160.12,160.22,18546.0
2020-01-15 13:35:00,160.31,160.46,160.3,160.46,1997.0,160.31,160.46,160.3,160.46,1997.0
2020-01-15 13:40:00,160.46,160.59,160.46,160.55,4464.0,160.46,160.59,160.46,160.55,4464.0
2020-01-15 13:45:00,160.51,160.52,160.46,160.46,1200.0,160.51,160.52,160.46,160.46,1200.0
2020-01-15 13:50:00,160.49,160.49,160.28,160.28,3221.0,160.49,160.49,160.28,160.28,3221.0
2020-01-15 13:55:00,160.3,160.4,160.29,160.4,2603.0,160.3,160.4,160.29,160.4,2603.0
2020-01-15 14:00:00,160.44,160.49,160.43,160.47,2000.0,160.44,160.49,160.43,160.47,2000.0
2020-01-15 14:05:00,160.5,160.51,160.4,160.41,2808.0,160.5,160.51,160.4,160.41,2808.0
2020-01-15 14:10:00,160.42,160.5,160.4,160.5,3566.0,160.42,160.5,160.4,160.5,3566.0
2020-01-15 14:15:00,160.5,160.55,160.32,160.35,2741.0,160.5,160.55,160.32,160.35,2741.0
2020-01-15 14:20:00,160.35,160.41,160.3,160.3,2535.0,160.35,160.41,160.3,160.3,2535.0
2020-01-15 14:25:00,160.32,160.44,160.3,160.44,2254.0,160.32,160.44,160.3,160.44,2254.0
2020-01-15 14:30:00,160.45,160.45,160.26,160.29,1507.0,160.45,160.45,160.26,160.29,1507.0
2020-01-15 14:35:00,160.3,160.31,160.05,160.05,3900.0,160.3,160.31,160.05,160.05,3900.0
2020-01-15 14:40:00,160.02,160.05,159.86,159.87,3449.0,160.02,160.05,159.86,159.87,3449.0
2020-01-15 14:45:00,159.88,160.0,159.84,160.0,2510.0,159.88,160.0,159.84,160.0,2510.0
2020-01-15 14:50:00,159.97,160.0,159.88,159.88,3178.0,159.97,160.0,159.88,159.88,3178.0
2020-01-15 14:55:00,159.86,159.86,159.56,159.58,6893.0,159.86,159.86,159.56,159.58,6893.0
2020-01-15 15:00:00,159.53,159.56,159.34,159.34,3067.0,159.53,159.56,159.34,159.34,3067.0
2020-01-15 15:05:00,159.35,159.39,158.95,158.95,9650.0,159.35,159.39,158.95,158.95,9650.0
2020-01-15 15:10:00,158.93,159.0,158.44,158.47,84875.0,158.93,159.0,158.44,158.47,84875.0
2020-01-15 15:15:00,158.48,158.69,158.33,158.69,96635.0,158.48,158.69,158.33,158.69,96635.0
2020-01-15 15:20:00,158.59,159.12,158.53,158.91,42019.0,158.59,159.12,158.53,158.91,42019.0
2020-01-15 15:25:00,158.86,159.02,158.61,158.75,29921.0,158.86,159.02,158.61,158.75,29921.0
2020-01-15 15:30:00,158.75,158.87,158.62,158.8,13599.0,158.75,158.87,158.62,158.8,13599.0
2020-01-15 15:35:00,158.76,158.88,158.72,158.81,12342.0,158.76,158.88,158.72,158.81,12342.0
2020-01-15 15:40:00,158.81,158.83,158.59,158.77,14866.0,158.81,158.83,158.59,158.77,14866.0
2020-01-15 15:45:00,158.82,159.08,158.79,159.06,14090.0,158.82,159.08,158.79,159.06,14090.0
2020-01-15 15:50:00,159.08,159.17,159.06,159.14,15901.0,159.08,159.17,159.06,159.14,15901.0
2020-01-15 15:55:00,159.17,159.36,159.08,159.36,39762.0,159.17,159.36,159.08,159.36,39762.0
2020-01-16 09:30:00,160.45,160.55,159.98,160.38,6911.0,160.45,160.55,159.98,160.38,6911.0
2020-01-16 09:35:00,160.45,160.77,160.37,160.77,1753.0,160.45,160.77,160.37,160.77,1753.0
2020-01-16 09:40:00,160.8,160.8,160.63,160.7,2600.0,160.8,160.8,160.63,160.7,2600.0
2020-01-16 09:45:00,160.65,160.66,160.41,160.48,2344.0,160.65,160.66,160.41,160.48,2344.0
2020-01-16 09:50:00,160.47,160.49,160.09,160.22,2893.0,160.47,160.49,160.09,160.22,2893.0
2020-01-16 09:55:00,160.21,160.22,160.03,160.17,2698.0,160.21,160.22,160.03,160.17,2698.0
2020-01-16 10:00:00,160.13,160.45,160.0,160.39,9425.0,160.13,160.45,160.0,160.39,9425.0
2020-01-16 10:05:00,160.43,160.72,160.43,160.58,4817.0,160.43,160.72,160.43,160.58,4817.0
2020-01-16 10:10:00,160.64,160.71,160.58,160.58,5137.0,160.64,160.71,160.58,160.58,5137.0
2020-01-16 10:15:00,160.59,160.59,160.19,160.24,10300.0,160.59,160.59,160.19,160.24,10300.0
2020-01-16 10:20:00,160.22,160.34,160.16,160.21,9352.0,160.22,160.34,160.16,160.21,9352.0
2020-01-16 10:25:00,160.17,160.24,160.15,160.24,1471.0,160.17,160.24,160.15,160.24,1471.0
2020-01-16 10:30:00,160.22,160.45,160.22,160.41,7721.0,160.22,160.45,160.22,160.41,7721.0
2020-01-16 10:35:00,160.43,160.45,160.32,160.34,2500.0,160.43,160.45,160.32,160.34,2500.0
2020-01-16 10:40:00,160.39,160.43,160.29,160.41,5538.0,160.39,160.43,160.29,160.41,5538.0
2020-01-16 10:45:00,160.38,160.55,160.31,160.55,9995.0,160.38,160.55,160.31,160.55,9995.0
2020-01-16 10:50:00,160.61,160.66,160.38,160.66,12971.0,160.61,160.66,160.38,160.66,12971.0
2020-01-16 10:55:00,160.69,160.88,160.62,160.62,11334.0,160.69,160.88,160.62,160.62,11334.0
2020-01-16 11:00:00,160.63,160.67,160.49,160.67,2320.0,160.63,160.67,160.49,160.67,2320.0
2020-01-16 11:05:00,160.64,160.71,160.6,160.6,15390.0,160.64,160.71,160.6,160.6,15390.0
2020-01-16 11:10:00,160.64,160.64,160.35,160.35,7006.0,160.64,160.64,160.35,160.35,7006.0
2020-01-16 11:15:00,160.25,160.25,160.11,160.12,2341.0,160.25,160.25,160.11,160.12,2341.0
2020-01-16 11:20:00,160.06,160.06,159.95,160.03,3033.0,160.06,160.06,159.95,160.03,3033.0
2020-01-16 11:25:00,160.02,160.06,159.91,159.91,4454.0,160.02,160.06,159.91,159.91,4454.0
2020-01-16 11:30:00,159.91,159.97,159.88,159.97,3039.0,159.91,159.97,159.88,159.97,3039.0
2020-01-16 11:35:00,159.96,160.03,159.93,159.97,31063.0,159.96,160.03,159.93,159.97,31063.0
2020-01-16 11:40:00,159.98,159.98,159.87,159.87,3585.0,159.98,159.98,159.87,159.87,3585.0
2020-01-16 11:45:00,159.86,159.9,159.8,159.84,3310.0,159.86,159.9,159.8,159.84,3310.0
2020-01-16 11:50:00,159.83,159.95,159.81,159.87,3328.0,159.83,159.95,159.81,159.87,3328.0
2020-01-16 11:55:00,159.88,159.91,159.82,159.88,1200.0,159.88,159.91,159.82,159.88,1200.0
2020-01-16 12:00:00,159.86,159.88,159.82,159.82,1803.0,159.86,159.88,159.82,159.82,1803.0
2020-01-16 12:05:00,159.82,160.07,159.82,159.99,2200.0,159.82,160.07,159.82,159.99,2200.0
2020-01-16 12:10:00,160.06,160.17,160.06,160.17,2022.0,160.06,160.17,160.06,160.17,2022.0
2020-01-16 12:15:00,160.26,160.26,160.15,160.15,1300.0,160.26,160.26,160.15,160.15,1300.0
2020-01-16 12:20:00,160.15,160.18,160.13,160.13,2017.0,160.15,160.18,160.13,160.13,2017.0
2020-01-16 12:25:00,160.08,160.08,159.89,159.89,2824.0,160.08,160.08,159.89,159.89,2824.0
2020-01-16 12:30:00,159.91,159.99,159.9,159.97,3414.0,159.91,159.99,159.9,159.97,3414.0
2020-01-16 12:35:00,160.01,160.17,160.01,160.09,1392.0,160.01,160.17,160.01,160.09,1392.0
2020-01-16 12:40:00,160.08,160.38,160.08,160.38,1300.0,160.08,160.38,160.08,160.38,1300.0
2020-01-16 12:45:00,160.45,160.59,160.41,160.56,5461.0,160.45,160.59,160.41,160.56,5461.0
2020-01-16 12:50:00,160.58,160.72,160.57,160.63,6403.0,160.58,160.72,160.57,160.63,6403.0
2020-01-16 12:55:00,160.59,160.59,160.41,160.5,21255.0,160.59,160.59,160.41,160.5,21255.0
2020-01-16 13:00:00,160.51,160.62,160.51,160.59,7608.0,160.51,160.62,160.51,160.59,7608.0
2020-01-16 13:05:00,160.61,160.61,160.51,160.55,6416.0,160.61,160.61,160.51,160.55,6416.0
2020-01-16 13:10:00,160.53,160.78,160.53,160.75,4472.0,160.53,160.78,160.53,160.75,4472.0
2020-01-16 13:15:00,160.75,160.78,160.67,160.68,3064.0,160.75,160.78,160.67,160.68,3064.0
2020-01-16 13:20:00,160.71,160.74,160.64,160.64,3301.0,160.71,160.74,160.64,160.64,3301.0
2020-01-16 13:25:00,160.65,160.65,160.58,160.58,1500.0,160.65,160.65,160.58,160.58,1500.0
2020-01-16 13:30:00,160.62,160.9,160.62,160.87,2033.0,160.62,160.9,160.62,160.87,2033.0
2020-01-16 13:35:00,160.86,160.89,160.7,160.7,3538.0,160.86,160.89,160.7,160.7,3538.0
2020-01-16 13:40:00,160.75,160.75,160.65,160.71,2900.0,160.75,160.75,160.65,160.71,2900.0
2020-01-16 13:45:00,160.71,160.76,160.7,160.75,2644.0,160.71,160.76,160.7,160.75,2644.0
2020-01-16 13:50:00,160.75,160.76,160.65,160.68,5437.0,160.75,160.76,160.65,160.68,5437.0
2020-01-16 13:55:00,160.65,160.67,160.57,160.65,2687.0,160.65,160.67,160.57,160.65,2687.0
2020-01-16 14:00:00,160.63,160.65,160.63,160.65,550.0,160.63,160.65,160.63,160.65,550.0
2020-01-16 14:05:00,160.68,160.79,160.68,160.76,3106.0,160.68,160.79,160.68,160.76,3106.0
2020-01-16 14:10:00,160.78,160.78,160.7,160.7,3428.0,160.78,160.78,160.7,160.7,3428.0
2020-01-16 14:15:00,160.69,160.78,160.67,160.74,5628.0,160.69,160.78,160.67,160.74,5628.0
2020-01-16 14:20:00,160.7,160.72,160.65,160.72,2382.0,160.7,160.72,160.65,160.72,2382.0
2020-01-16 14:25:00,160.7,160.71,160.69,160.7,1100.0,160.7,160.71,160.69,160.7,1100.0
2020-01-16 14:30:00,160.72,160.73,160.69,160.73,2914.0,160.72,160.73,160.69,160.73,2914.0
2020-01-16 14:35:00,160.71,160.76,160.7,160.72,957.0,160.71,160.76,160.7,160.72,957.0
2020-01-16 14:40:00,160.69,160.77,160.69,160.72,3305.0,160.69,160.77,160.69,160.72,3305.0
2020-01-16 14:45:00,160.72,160.74,160.69,160.72,4432.0,160.72,160.74,160.69,160.72,4432.0
2020-01-16 14:50:00,160.71,160.81,160.71,160.81,4627.0,160.71,160.81,160.71,160.81,4627.0
2020-01-16 14:55:00,160.8,160.81,160.76,160.79,3608.0,160.8,160.81,160.76,160.79,3608.0
2020-01-16 15:00:00,160.78,160.78,160.65,160.74,5056.0,160.78,160.78,160.65,160.74,5056.0
2020-01-16 15:05:00,160.75,160.78,160.7,160.7,2300.0,160.75,160.78,160.7,160.7,2300.0
2020-01-16 15:10:00,160.73,160.87,160.69,160.86,3119.0,160.73,160.87,160.69,160.86,3119.0
2020-01-16 15:15:00,160.89,160.92,160.86,160.91,3000.0,160.89,160.92,160.86,160.91,3000.0
2020-01-16 15:20:00,160.91,161.09,160.9,161.06,7592.0,160.91,161.09,160.9,161.06,7592.0
2020-01-16 15:25:00,161.05,161.07,160.9,160.9,7413.0,161.05,161.07,160.9,160.9,7413.0
2020-01-16 15:30:00,160.9,161.03,160.89,160.98,17982.0,160.9,161.03,160.89,160.98,17982.0
2020-01-16 15:35:00,160.98,160.98,160.84,160.85,8689.0,160.98,160.98,160.84,160.85,8689.0
2020-01-16 15:40:00,160.85,160.85,160.75,160.78,5407.0,160.85,160.85,160.75,160.78,5407.0
2020-01-16 15:45:00,160.77,160.84,160.73,160.81,10660.0,160.77,160.84,160.73,160.81,10660.0
2020-01-16 15:50:00,160.83,161.04,160.83,161.0,18959.0,160.83,161.04,160.83,161.0,18959.0
2020-01-16 15:55:00,161.0,161.1,160.86,160.99,53738.0,161.0,161.1,160.86,160.99,53738.0
2020-01-17 09:30:00,161.45,161.69,160.69,161.4,83446.0,161.45,161.69,160.69,161.4,83446.0
2020-01-17 09:35:00,161.23,161.24,160.68,160.72,1837.0,161.23,161.24,160.68,160.72,1837.0
2020-01-17 09:40:00,160.45,160.61,160.31,160.31,3344.0,160.45,160.61,160.31,160.31,3344.0
2020-01-17 09:45:00,160.09,160.11,159.45,159.47,6332.0,160.09,160.11,159.45,159.47,6332.0
2020-01-17 09:50:00,159.56,159.76,159.39,159.74,4189.0,159.56,159.76,159.39,159.74,4189.0
2020-01-17 09:55:00,160.17,161.24,159.93,161.24,3618.0,160.17,161.24,159.93,161.24,3618.0
2020-01-17 10:00:00,161.18,161.18,160.44,160.44,3489.0,161.18,161.18,160.44,160.44,3489.0
2020-01-17 10:05:00,160.44,161.0,160.22,161.0,7774.0,160.44,161.0,160.22,161.0,7774.0
2020-01-17 10:10:00,160.84,161.13,160.54,160.66,16034.0,160.84,161.13,160.54,160.66,16034.0
2020-01-17 10:15:00,160.54,160.56,160.45,160.5,3457.0,160.54,160.56,160.45,160.5,3457.0
2020-01-17 10:20:00,160.54,160.58,160.45,160.56,2631.0,160.54,160.58,160.45,160.56,2631.0
2020-01-17 10:25:00,160.58,160.76,160.58,160.72,1509.0,160.58,160.76,160.58,160.72,1509.0
2020-01-17 10:30:00,160.67,160.85,160.67,160.84,3615.0,160.67,160.85,160.67,160.84,3615.0
2020-01-17 10:35:00,160.86,160.86,160.65,160.76,2948.0,160.86,160.86,160.65,160.76,2948.0
2020-01-17 10:40:00,160.72,160.81,160.64,160.78,1965.0,160.72,160.81,160.64,160.78,1965.0
2020-01-17 10:45:00,160.74,160.86,160.71,160.77,2055.0,160.74,160.86,160.71,160.77,2055.0
2020-01-17 10:50:00,160.76,160.78,160.51,160.72,2585.0,160.76,160.78,160.51,160.72,2585.0
2020-01-17 10:55:00,160.75,160.75,160.46,160.47,6815.0,160.75,160.75,160.46,160.47,6815.0
2020-01-17 11:00:00,160.48,160.59,160.46,160.46,3200.0,160.48,160.59,160.46,160.46,3200.0
2020-01-17 11:05:00,160.48,160.6,160.46,160.56,3151.0,160.48,160.6,160.46,160.56,3151.0
2020-01-17 11:10:00,160.58,160.58,160.47,160.48,1796.0,160.58,160.58,160.47,160.48,1796.0
2020-01-17 11:15:00,160.49,160.62,160.49,160.59,1510.0,160.49,160.62,160.49,160.59,1510.0
2020-01-17 11:20:00,160.59,160.59,160.48,160.55,1548.0,160.59,160.59,160.48,160.55,1548.0
2020-01-17 11:25:00,160.53,160.62,160.48,160.56,2777.0,160.53,160.62,160.48,160.56,2777.0
2020-01-17 11:30:00,160.63,160.82,160.63,160.7,1432.0,160.63,160.82,160.63,160.7,1432.0
2020-01-17 11:35:00,160.66,160.71,160.58,160.68,3375.0,160.66,160.71,160.58,160.68,3375.0
2020-01-17 11:40:00,160.68,160.68,160.48,160.52,2814.0,160.68,160.68,160.48,160.52,2814.0
2020-01-17 11:45:00,160.57,160.57,160.5,160.56,1888.0,160.57,160.57,160.5,160.56,1888.0
2020-01-17 11:50:00,160.51,160.58,160.51,160.53,1500.0,160.51,160.58,160.51,160.53,1500.0
2020-01-17 11:55:00,160.51,160.66,160.5,160.63,2334.0,160.51,160.66,160.5,160.63,2334.0
2020-01-17 12:00:00,160.62,160.76,160.62,160.64,2700.0,160.62,160.76,160.62,160.64,2700.0
2020-01-17 12:05:00,160.67,160.67,160.51,160.52,1118.0,160.67,160.67,160.51,160.52,1118.0
2020-01-17 12:10:00,160.51,160.63,160.51,160.63,1100.0,160.51,160.63,160.51,160.63,1100.0
2020-01-17 12:15:00,160.67,160.69,160.64,160.68,750.0,160.67,160.69,160.64,160.68,750.0
2020-01-17 12:20:00,160.68,160.71,160.58,160.58,2005.0,160.68,160.71,160.58,160.58,2005.0
2020-01-17 12:25:00,160.64,160.77,160.64,160.77,1965.0,160.64,160.77,160.64,160.77,1965.0
2020-01-17 12:30:00,160.76,160.76,160.69,160.7,950.0,160.76,160.76,160.69,160.7,950.0
2020-01-17 12:35:00,160.66,160.69,160.62,160.68,1300.0,160.66,160.69,160.62,160.68,1300.0
2020-01-17 12:40:00,160.71,160.75,160.57,160.67,10870.0,160.71,160.75,160.57,160.67,10870.0
2020-01-17 12:45:00,160.71,160.95,160.71,160.95,5016.0,160.71,160.95,160.71,160.95,5016.0
2020-01-17 12:50:00,160.89,161.24,160.89,161.13,24220.0,160.89,161.24,160.89,161.13,24220.0
2020-01-17 12:55:00,161.07,161.22,161.06,161.08,2861.0,161.07,161.22,161.06,161.08,2861.0
2020-01-17 13:00:00,161.03,161.03,160.95,160.95,1323.0,161.03,161.03,160.95,160.95,1323.0
2020-01-17 13:05:00,160.95,160.97,160.86,160.92,2263.0,160.95,160.97,160.86,160.92,2263.0
2020-01-17 13:10:00,160.92,161.05,160.91,161.05,2090.0,160.92,161.05,160.91,161.05,2090.0
2020-01-17 13:15:00,161.02,161.02,160.88,161.01,12619.0,161.02,161.02,160.88,161.01,12619.0
2020-01-17 13:20:00,161.0,161.0,160.82,160.85,2041.0,161.0,161.0,160.82,160.85,2041.0
2020-01-17 13:25:00,160.78,160.8,160.74,160.75,1153.0,160.78,160.8,160.74,160.75,1153.0
2020-01-17 13:30:00,160.76,160.79,160.75,160.77,1249.0,160.76,160.79,160.75,160.77,1249.0
2020-01-17 13:35:00,160.77,160.93,160.76,160.9,4401.0,160.77,160.93,160.76,160.9,4401.0
2020-01-17 13:40:00,160.86,160.86,160.76,160.82,2943.0,160.86,160.86,160.76,160.82,2943.0
2020-01-17 13:45:00,160.82,161.02,160.8,161.02,7908.0,160.82,161.02,160.8,161.02,7908.0
2020-01-17 13:50:00,161.03,161.29,161.03,161.29,8592.0,161.03,161.29,161.03,161.29,8592.0
2020-01-17 13:55:00,161.3,161.33,161.21,161.31,2921.0,161.3,161.33,161.21,161.31,2921.0
2020-01-17 14:00:00,161.26,161.33,161.17,161.24,1286.0,161.26,161.33,161.17,161.24,1286.0
2020-01-17 14:05:00,161.23,161.41,161.23,161.34,2024.0,161.23,161.41,161.23,161.34,2024.0
2020-01-17 14:10:00,161.33,161.38,161.21,161.34,2903.0,161.33,161.38,161.21,161.34,2903.0
2020-01-17 14:15:00,161.39,161.39,161.32,161.33,700.0,161.39,161.39,161.32,161.33,700.0
2020-01-17 14:20:00,161.31,161.33,161.2,161.2,1200.0,161.31,161.33,161.2,161.2,1200.0
2020-01-17 14:25:00,161.24,161.25,161.07,161.1,2885.0,161.24,161.25,161.07,161.1,2885.0
2020-01-17 14:30:00,161.06,161.16,161.06,161.16,1129.0,161.06,161.16,161.06,161.16,1129.0
2020-01-17 14:35:00,161.1,161.22,161.02,161.17,3920.0,161.1,161.22,161.02,161.17,3920.0
2020-01-17 14:40:00,161.16,161.24,161.16,161.22,2400.0,161.16,161.24,161.16,161.22,2400.0
2020-01-17 14:45:00,161.22,161.32,161.2,161.2,1700.0,161.22,161.32,161.2,161.2,1700.0
2020-01-17 14:50:00,161.22,161.22,161.12,161.2,2003.0,161.22,161.22,161.12,161.2,2003.0
2020-01-17 14:55:00,161.17,161.37,161.16,161.25,6849.0,161.17,161.37,161.16,161.25,6849.0
2020-01-17 15:00:00,161.28,161.28,161.14,161.14,2353.0,161.28,161.28,161.14,161.14,2353.0
2020-01-17 15:05:00,161.1,161.12,160.97,161.0,3261.0,161.1,161.12,160.97,161.0,3261.0
2020-01-17 15:10:00,161.01,161.01,160.96,161.0,2069.0,161.01,161.01,160.96,161.0,2069.0
2020-01-17 15:15:00,160.95,161.05,160.94,161.03,3188.0,160.95,161.05,160.94,161.03,3188.0
2020-01-17 15:20:00,161.03,161.03,160.93,160.97,3850.0,161.03,161.03,160.93,160.97,3850.0
2020-01-17 15:25:00,160.96,161.04,160.96,161.02,4943.0,160.96,161.04,160.96,161.02,4943.0
2020-01-17 15:30:00,161.04,161.31,161.03,161.25,9986.0,161.04,161.31,161.03,161.25,9986.0
2020-01-17 15:35:00,161.22,161.32,161.15,161.22,12972.0,161.22,161.32,161.15,161.22,12972.0
2020-01-17 15:40:00,161.16,161.23,161.1,161.1,5666.0,161.16,161.23,161.1,161.1,5666.0
2020-01-17 15:45:00,161.09,161.25,161.06,161.24,8636.0,161.09,161.25,161.06,161.24,8636.0
2020-01-17 15:50:00,161.25,161.34,161.21,161.34,14816.0,161.25,161.34,161.21,161.34,14816.0
2020-01-17 15:55:00,161.32,161.54,161.31,161.5,58099.0,161.32,161.54,161.31,161.5,58099.0
2020-01-21 09:30:00,161.09,161.51,160.64,160.98,14809.0,161.09,161.51,160.64,160.98,14809.0
2020-01-21 09:35:00,161.18,161.63,161.1,161.39,5599.0,161.18,161.63,161.1,161.39,5599.0
2020-01-21 09:40:00,161.31,161.31,160.5,160.5,13650.0,161.31,161.31,160.5,160.5,13650.0
2020-01-21 09:45:00,160.63,160.98,160.26,160.96,6516.0,160.63,160.98,160.26,160.96,6516.0
2020-01-21 09:50:00,161.08,161.54,161.08,161.28,3630.0,161.08,161.54,161.08,161.28,3630.0
2020-01-21 09:55:00,161.36,161.5,161.33,161.37,4089.0,161.36,161.5,161.33,161.37,4089.0
2020-01-21 10:00:00,161.31,161.75,161.31,161.62,6155.0,161.31,161.75,161.31,161.62,6155.0
2020-01-21 10:05:00,161.63,161.72,161.3,161.47,4451.0,161.63,161.72,161.3,161.47,4451.0
2020-01-21 10:10:00,161.48,161.74,161.48,161.51,3000.0,161.48,161.74,161.48,161.51,3000.0
2020-01-21 10:15:00,161.5,161.5,161.05,161.13,5737.0,161.5,161.5,161.05,161.13,5737.0
2020-01-21 10:20:00,161.11,161.35,161.09,161.28,2350.0,161.11,161.35,161.09,161.28,2350.0
2020-01-21 10:25:00,161.33,161.69,161.29,161.57,18580.0,161.33,161.69,161.29,161.57,18580.0
2020-01-21 10:30:00,161.65,161.86,161.59,161.64,7200.0,161.65,161.86,161.59,161.64,7200.0
2020-01-21 10:35:00,161.79,161.82,161.47,161.49,2918.0,161.79,161.82,161.47,161.49,2918.0
2020-01-21 10:40:00,161.51,161.62,161.46,161.51,3501.0,161.51,161.62,161.46,161.51,3501.0
2020-01-21 10:45:00,161.62,161.71,161.42,161.47,3013.0,161.62,161.71,161.42,161.47,3013.0
2020-01-21 10:50:00,161.45,161.46,161.36,161.46,2700.0,161.45,161.46,161.36,161.46,2700.0
2020-01-21 10:55:00,161.5,161.5,161.17,161.22,3349.0,161.5,161.5,161.17,161.22,3349.0
2020-01-21 11:00:00,161.25,161.36,161.03,161.29,4767.0,161.25,161.36,161.03,161.29,4767.0
2020-01-21 11:05:00,161.3,161.53,161.25,161.4,3100.0,161.3,161.53,161.25,161.4,3100.0
2020-01-21 11:10:00,161.42,161.62,161.35,161.58,5189.0,161.42,161.62,161.35,161.58,5189.0
2020-01-21 11:15:00,161.56,161.68,161.44,161.44,1900.0,161.56,161.68,161.44,161.44,1900.0
2020-01-21 11:20:00,161.44,161.76,161.44,161.65,5500.0,161.44,161.76,161.44,161.65,5500.0
2020-01-21 11:25:00,161.58,161.6,161.47,161.47,1525.0,161.58,161.6,161.47,161.47,1525.0
2020-01-21 11:30:00,161.47,161.55,161.38,161.38,2382.0,161.47,161.55,161.38,161.38,2382.0
2020-01-21 11:35:00,161.27,161.39,161.17,161.27,2240.0,161.27,161.39,161.17,161.27,2240.0
2020-01-21 11:40:00,161.37,161.41,161.18,161.41,2208.0,161.37,161.41,161.18,161.41,2208.0
2020-01-21 11:45:00,161.42,161.48,161.21,161.24,6930.0,161.42,161.48,161.21,161.24,6930.0
2020-01-21 11:50:00,161.22,161.28,161.17,161.17,1699.0,161.22,161.28,161.17,161.17,1699.0
2020-01-21 11:55:00,161.16,161.22,161.04,161.11,2550.0,161.16,161.22,161.04,161.11,2550.0
2020-01-21 12:00:00,161.05,161.17,160.91,161.03,2815.0,161.05,161.17,160.91,161.03,2815.0
2020-01-21 12:05:00,161.09,161.22,160.94,161.0,4024.0,161.09,161.22,160.94,161.0,4024.0
2020-01-21 12:10:00,160.98,161.03,160.84,161.0,9619.0,160.98,161.03,160.84,161.0,9619.0
2020-01-21 12:15:00,161.03,161.4,160.99,161.21,4560.0,161.03,161.4,160.99,161.21,4560.0
2020-01-21 12:20:00,161.15,161.39,161.15,161.31,1665.0,161.15,161.39,161.15,161.31,1665.0
2020-01-21 12:25:00,161.3,161.4,161.26,161.26,1900.0,161.3,161.4,161.26,161.26,1900.0
2020-01-21 12:30:00,161.29,161.37,161.14,161.33,6097.0,161.29,161.37,161.14,161.33,6097.0
2020-01-21 12:35:00,161.39,161.39,161.31,161.37,1150.0,161.39,161.39,161.31,161.37,1150.0
2020-01-21 12:40:00,161.36,161.38,161.27,161.28,2247.0,161.36,161.38,161.27,161.28,2247.0
2020-01-21 12:45:00,161.17,161.2,161.11,161.14,1827.0,161.17,161.2,161.11,161.14,1827.0
2020-01-21 12:50:00,161.12,161.29,161.06,161.29,13648.0,161.12,161.29,161.06,161.29,13648.0
2020-01-21 12:55:00,161.24,161.32,161.15,161.32,1949.0,161.24,161.32,161.15,161.32,1949.0
2020-01-21 13:00:00,161.31,161.45,161.29,161.37,3177.0,161.31,161.45,161.29,161.37,3177.0
2020-01-21 13:05:00,161.4,161.44,161.32,161.37,1100.0,161.4,161.44,161.32,161.37,1100.0
2020-01-21 13:10:00,161.31,161.31,161.2,161.25,1300.0,161.31,161.31,161.2,161.25,1300.0
2020-01-21 13:15:00,161.13,161.15,160.72,160.78,4778.0,161.13,161.15,160.72,160.78,4778.0
2020-01-21 13:20:00,160.66,160.82,160.6,160.76,3635.0,160.66,160.82,160.6,160.76,3635.0
2020-01-21 13:25:00,160.87,161.0,160.77,160.96,2224.0,160.87,161.0,160.77,160.96,2224.0
2020-01-21 13:30:00,160.95,161.11,160.76,161.0,15836.0,160.95,161.11,160.76,161.0,15836.0
2020-01-21 13:35:00,160.94,160.94,160.7,160.79,5000.0,160.94,160.94,160.7,160.79,5000.0
2020-01-21 13:40:00,160.74,160.75,160.59,160.68,2437.0,160.74,160.75,160.59,160.68,2437.0
2020-01-21 13:45:00,160.7,160.76,160.61,160.67,3475.0,160.7,160.76,160.61,160.67,3475.0
2020-01-21 13:50:00,160.68,160.76,160.57,160.57,2579.0,160.68,160.76,160.57,160.57,2579.0
2020-01-21 13:55:00,160.68,160.82,160.65,160.71,2148.0,160.68,160.82,160.65,160.71,2148.0
2020-01-21 14:00:00,160.7,160.91,160.55,160.87,3647.0,160.7,160.91,160.55,160.87,3647.0
2020-01-21 14:05:00,160.82,161.04,160.81,161.04,1931.0,160.82,161.04,160.81,161.04,1931.0
2020-01-21 14:10:00,160.96,161.09,160.96,161.09,2492.0,160.96,161.09,160.96,161.09,2492.0
2020-01-21 14:15:00,161.05,161.16,161.01,161.05,4094.0,161.05,161.16,161.01,161.05,4094.0
2020-01-21 14:20:00,161.04,161.14,160.95,161.08,3000.0,161.04,161.14,160.95,161.08,3000.0
2020-01-21 14:25:00,161.12,161.17,160.97,160.97,1700.0,161.12,161.17,160.97,160.97,1700.0
2020-01-21 14:30:00,160.93,161.01,160.82,160.87,8285.0,160.93,161.01,160.82,160.87,8285.0
2020-01-21 14:35:00,160.86,160.86,160.72,160.83,2700.0,160.86,160.86,160.72,160.83,2700.0
2020-01-21 14:40:00,160.87,160.92,160.78,160.84,3703.0,160.87,160.92,160.78,160.84,3703.0
2020-01-21 14:45:00,160.84,160.94,160.8,160.92,2675.0,160.84,160.94,160.8,160.92,2675.0
2020-01-21 14:50:00,160.84,161.16,160.84,161.09,3982.0,160.84,161.16,160.84,161.09,3982.0
2020-01-21 14:55:00,161.11,161.18,161.11,161.18,1634.0,161.11,161.18,161.11,161.18,1634.0
2020-01-21 15:00:00,161.09,161.27,161.09,161.25,4100.0,161.09,161.27,161.09,161.25,4100.0
2020-01-21 15:05:00,161.25,161.28,161.19,161.21,1600.0,161.25,161.28,161.19,161.21,1600.0
2020-01-21 15:10:00,161.22,161.28,161.15,161.22,2414.0,161.22,161.28,161.15,161.22,2414.0
2020-01-21 15:15:00,161.19,161.2,161.05,161.08,2001.0,161.19,161.2,161.05,161.08,2001.0
2020-01-21 15:20:00,161.03,161.03,160.93,161.0,3800.0,161.03,161.03,160.93,161.0,3800.0
2020-01-21 15:25:00,160.99,161.0,160.84,160.97,6647.0,160.99,161.0,160.84,160.97,6647.0
2020-01-21 15:30:00,161.02,161.08,160.93,160.93,7675.0,161.02,161.08,160.93,160.93,7675.0
2020-01-21 15:35:00,160.93,160.97,160.83,160.91,8760.0,160.93,160.97,160.83,160.91,8760.0
2020-01-21 15:40:00,160.89,160.98,160.83,160.94,7472.0,160.89,160.98,160.83,160.94,7472.0
2020-01-21 15:45:00,160.95,161.04,160.91,160.92,11349.0,160.95,161.04,160.91,160.92,11349.0
2020-01-21 15:50:00,160.94,161.03,160.87,161.02,17691.0,160.94,161.03,160.87,161.02,17691.0
2020-01-21 15:55:00,161.02,161.21,160.8,160.83,99115.0,161.02,161.21,160.8,160.83,99115.0
2020-01-22 09:30:00,161.14,161.46,161.07,161.09,7534.0,161.14,161.46,161.07,161.09,7534.0
2020-01-22 09:35:00,161.11,161.74,160.81,161.44,4864.0,161.11,161.74,160.81,161.44,4864.0
2020-01-22 09:40:00,161.32,161.71,161.29,161.71,3052.0,161.32,161.71,161.29,161.71,3052.0
2020-01-22 09:45:00,161.71,161.88,161.59,161.59,3730.0,161.71,161.88,161.59,161.59,3730.0
2020-01-22 09:50:00,161.59,161.67,161.51,161.51,1267.0,161.59,161.67,161.51,161.51,1267.0
2020-01-22 09:55:00,161.45,161.86,161.44,161.86,4533.0,161.45,161.86,161.44,161.86,4533.0
2020-01-22 10:00:00,161.7,161.83,161.64,161.75,4043.0,161.7,161.83,161.64,161.75,4043.0
2020-01-22 10:05:00,161.63,161.78,161.51,161.69,9113.0,161.63,161.78,161.51,161.69,9113.0
2020-01-22 10:10:00,161.66,161.71,161.6,161.71,1500.0,161.66,161.71,161.6,161.71,1500.0
2020-01-22 10:15:00,161.74,161.97,161.74,161.8,1977.0,161.74,161.97,161.74,161.8,1977.0
2020-01-22 10:20:00,161.8,162.14,161.76,162.14,3623.0,161.8,162.14,161.76,162.14,3623.0
2020-01-22 10:25:00,162.05,162.11,161.88,161.88,4205.0,162.05,162.11,161.88,161.88,4205.0
2020-01-22 10:30:00,161.76,161.82,161.62,161.68,2743.0,161.76,161.82,161.62,161.68,2743.0
2020-01-22 10:35:00,161.63,161.71,161.54,161.59,7379.0,161.63,161.71,161.54,161.59,7379.0
2020-01-22 10:40:00,161.6,161.61,161.33,161.55,3428.0,161.6,161.61,161.33,161.55,3428.0
2020-01-22 10:45:00,161.55,161.68,161.46,161.46,6126.0,161.55,161.68,161.46,161.46,6126.0
2020-01-22 10:50:00,161.47,161.66,161.44,161.64,5996.0,161.47,161.66,161.44,161.64,5996.0
2020-01-22 10:55:00,161.59,161.59,161.22,161.22,2327.0,161.59,161.59,161.22,161.22,2327.0
2020-01-22 11:00:00,161.21,161.38,161.17,161.31,4702.0,161.21,161.38,161.17,161.31,4702.0
2020-01-22 11:05:00,161.32,161.33,161.19,161.21,2953.0,161.32,161.33,161.19,161.21,2953.0
2020-01-22 11:10:00,161.21,161.21,160.87,160.87,8382.0,161.21,161.21,160.87,160.87,8382.0
2020-01-22 11:15:00,160.88,160.92,160.84,160.92,3355.0,160.88,160.92,160.84,160.92,3355.0
2020-01-22 11:20:00,160.89,160.89,160.72,160.72,2574.0,160.89,160.89,160.72,160.72,2574.0
2020-01-22 11:25:00,160.77,160.99,160.77,160.95,3378.0,160.77,160.99,160.77,160.95,3378.0
2020-01-22 11:30:00,160.99,161.24,160.99,161.24,4374.0,160.99,161.24,160.99,161.24,4374.0
2020-01-22 11:35:00,161.19,161.19,161.04,161.05,1255.0,161.19,161.19,161.04,161.05,1255.0
2020-01-22 11:40:00,161.05,161.08,160.97,160.99,3502.0,161.05,161.08,160.97,160.99,3502.0
2020-01-22 11:45:00,160.96,160.96,160.85,160.91,1783.0,160.96,160.96,160.85,160.91,1783.0
2020-01-22 11:50:00,160.84,161.07,160.84,161.05,3145.0,160.84,161.07,160.84,161.05,3145.0
2020-01-22 11:55:00,160.96,160.96,160.89,160.9,400.0,160.96,160.96,160.89,160.9,400.0
2020-01-22 12:00:00,160.89,160.95,160.87,160.94,3225.0,160.89,160.95,160.87,160.94,3225.0
2020-01-22 12:05:00,160.98,161.0,160.88,160.95,2000.0,160.98,161.0,160.88,160.95,2000.0
2020-01-22 12:10:00,160.96,161.01,160.87,160.87,1639.0,160.96,161.01,160.87,160.87,1639.0
2020-01-22 12:15:00,160.86,160.87,160.73,160.74,4100.0,160.86,160.87,160.73,160.74,4100.0
2020-01-22 12:20:00,160.63,160.7,160.57,160.67,2600.0,160.63,160.7,160.57,160.67,2600.0
2020-01-22 12:25:00,160.69,160.72,160.56,160.72,2264.0,160.69,160.72,160.56,160.72,2264.0
2020-01-22 12:30:00,160.71,160.99,160.69,160.92,3049.0,160.71,160.99,160.69,160.92,3049.0
2020-01-22 12:35:00,160.88,160.89,160.8,160.8,701.0,160.88,160.89,160.8,160.8,701.0
2020-01-22 12:40:00,160.8,160.86,160.79,160.86,3918.0,160.8,160.86,160.79,160.86,3918.0
2020-01-22 12:45:00,160.9,160.98,160.9,160.95,801.0,160.9,160.98,160.9,160.95,801.0
2020-01-22 12:50:00,160.95,160.95,160.85,160.93,2202.0,160.95,160.95,160.85,160.93,2202.0
2020-01-22 12:55:00,160.96,161.03,160.93,160.93,2488.0,160.96,161.03,160.93,160.93,2488.0
2020-01-22 13:00:00,160.9,160.91,160.87,160.91,1300.0,160.9,160.91,160.87,160.91,1300.0
2020-01-22 13:05:00,160.9,160.98,160.88,160.98,4039.0,160.9,160.98,160.88,160.98,4039.0
2020-01-22 13:10:00,160.94,160.99,160.91,160.99,1600.0,160.94,160.99,160.91,160.99,1600.0
2020-01-22 13:15:00,161.02,161.02,160.96,160.99,1019.0,161.02,161.02,160.96,160.99,1019.0
2020-01-22 13:20:00,160.96,161.05,160.96,161.05,1982.0,160.96,161.05,160.96,161.05,1982.0
2020-01-22 13:25:00,161.02,161.07,160.99,161.02,2424.0,161.02,161.07,160.99,161.02,2424.0
2020-01-22 13:30:00,161.05,161.11,161.05,161.11,1300.0,161.05,161.11,161.05,161.11,1300.0
2020-01-22 13:35:00,161.11,161.11,161.04,161.06,1800.0,161.11,161.11,161.04,161.06,1800.0
2020-01-22 13:40:00,161.06,161.07,161.05,161.05,1221.0,161.06,161.07,161.05,161.05,1221.0
2020-01-22 13:45:00,161.03,161.03,160.99,161.0,1912.0,161.03,161.03,160.99,161.0,1912.0
2020-01-22 13:50:00,160.98,161.0,160.94,160.94,3767.0,160.98,161.0,160.94,160.94,3767.0
2020-01-22 13:55:00,160.96,160.96,160.85,160.87,2054.0,160.96,160.96,160.85,160.87,2054.0
2020-01-22 14:00:00,160.84,161.04,160.84,161.02,2348.0,160.84,161.04,160.84,161.02,2348.0
2020-01-22 14:05:00,161.02,161.08,161.01,161.04,3247.0,161.02,161.08,161.01,161.04,3247.0
2020-01-22 14:10:00,161.05,161.05,161.02,161.02,1361.0,161.05,161.05,161.02,161.02,1361.0
2020-01-22 14:15:00,161.02,161.16,161.02,161.02,2460.0,161.02,161.16,161.02,161.02,2460.0
2020-01-22 14:20:00,161.0,161.03,160.96,160.99,2241.0,161.0,161.03,160.96,160.99,2241.0
2020-01-22 14:25:00,161.0,161.0,160.96,160.98,1000.0,161.0,161.0,160.96,160.98,1000.0
2020-01-22 14:30:00,160.98,161.04,160.97,160.99,1371.0,160.98,161.04,160.97,160.99,1371.0
2020-01-22 14:35:00,160.98,160.98,160.92,160.97,2561.0,160.98,160.98,160.92,160.97,2561.0
2020-01-22 14:40:00,160.95,160.96,160.82,160.82,2432.0,160.95,160.96,160.82,160.82,2432.0
2020-01-22 14:45:00,160.78,160.87,160.78,160.86,1604.0,160.78,160.87,160.78,160.86,1604.0
2020-01-22 14:50:00,160.87,160.96,160.87,160.96,2602.0,160.87,160.96,160.87,160.96,2602.0
2020-01-22 14:55:00,160.94,160.94,160.89,160.91,1710.0,160.94,160.94,160.89,160.91,1710.0
2020-01-22 15:00:00,160.92,160.92,160.83,160.83,4095.0,160.92,160.92,160.83,160.83,4095.0
2020-01-22 15:05:00,160.83,160.84,160.72,160.79,2246.0,160.83,160.84,160.72,160.79,2246.0
2020-01-22 15:10:00,160.82,160.82,160.67,160.68,2240.0,160.82,160.82,160.67,160.68,2240.0
2020-01-22 15:15:00,160.68,160.74,160.62,160.74,4798.0,160.68,160.74,160.62,160.74,4798.0
2020-01-22 15:20:00,160.75,160.75,160.6,160.62,4436.0,160.75,160.75,160.6,160.62,4436.0
2020-01-22 15:25:00,160.66,160.69,160.57,160.58,2401.0,160.66,160.69,160.57,160.58,2401.0
2020-01-22 15:30:00,160.6,160.69,160.55,160.59,6434.0,160.6,160.69,160.55,160.59,6434.0
2020-01-22 15:35:00,160.56,160.68,160.55,160.59,4659.0,160.56,160.68,160.55,160.59,4659.0
2020-01-22 15:40:00,160.59,160.6,160.46,160.49,4388.0,160.59,160.6,160.46,160.49,4388.0
2020-01-22 15:45:00,160.48,160.66,160.44,160.64,7433.0,160.48,160.66,160.44,160.64,7433.0
2020-01-22 15:50:00,160.66,160.66,160.55,160.57,7988.0,160.66,160.66,160.55,160.57,7988.0
2020-01-22 15:55:00,160.52,160.65,160.47,160.58,31766.0,160.52,160.65,160.47,160.58,31766.0
2020-01-23 09:30:00,160.32,160.66,159.32,160.15,7960.0,160.32,160.66,159.32,160.15,7960.0
2020-01-23 09:35:00,159.98,159.98,159.63,159.94,400.0,159.98,159.98,159.63,159.94,400.0
2020-01-23 09:40:00,160.09,160.41,159.97,160.1,9079.0,160.09,160.41,159.97,160.1,9079.0
2020-01-23 09:45:00,160.01,160.42,159.97,160.23,6190.0,160.01,160.42,159.97,160.23,6190.0
2020-01-23 09:50:00,160.18,160.48,160.05,160.18,5428.0,160.18,160.48,160.05,160.18,5428.0
2020-01-23 09:55:00,160.24,160.66,160.24,160.63,2400.0,160.24,160.66,160.24,160.63,2400.0
2020-01-23 10:00:00,160.6,160.7,160.45,160.46,4425.0,160.6,160.7,160.45,160.46,4425.0
2020-01-23 10:05:00,160.51,160.66,160.36,160.36,2600.0,160.51,160.66,160.36,160.36,2600.0
2020-01-23 10:10:00,160.42,160.77,160.42,160.72,2412.0,160.42,160.77,160.42,160.72,2412.0
2020-01-23 10:15:00,160.76,160.76,160.53,160.59,8332.0,160.76,160.76,160.53,160.59,8332.0
2020-01-23 10:20:00,160.6,160.61,160.38,160.49,4602.0,160.6,160.61,160.38,160.49,4602.0
2020-01-23 10:25:00,160.48,160.48,160.32,160.33,1990.0,160.48,160.48,160.32,160.33,1990.0
2020-01-23 10:30:00,160.44,160.5,160.3,160.31,2240.0,160.44,160.5,160.3,160.31,2240.0
2020-01-23 10:35:00,160.31,160.31,159.8,159.82,1600.0,160.31,160.31,159.8,159.82,1600.0
2020-01-23 10:40:00,159.82,160.04,159.41,159.74,12309.0,159.82,160.04,159.41,159.74,12309.0
2020-01-23 10:45:00,159.81,159.9,159.73,159.77,4290.0,159.81,159.9,159.73,159.77,4290.0
2020-01-23 10:50:00,159.78,159.78,159.54,159.54,2700.0,159.78,159.78,159.54,159.54,2700.0
2020-01-23 10:55:00,159.53,159.57,159.4,159.41,2855.0,159.53,159.57,159.4,159.41,2855.0
2020-01-23 11:00:00,159.41,159.48,159.3,159.43,4831.0,159.41,159.48,159.3,159.43,4831.0
2020-01-23 11:05:00,159.46,159.48,159.31,159.34,2100.0,159.46,159.48,159.31,159.34,2100.0
2020-01-23 11:10:00,159.38,159.52,159.3,159.52,1600.0,159.38,159.52,159.3,159.52,1600.0
2020-01-23 11:15:00,159.58,159.59,159.36,159.39,3051.0,159.58,159.59,159.36,159.39,3051.0
2020-01-23 11:20:00,159.39,159.6,159.3,159.46,5251.0,159.39,159.6,159.3,159.46,5251.0
2020-01-23 11:25:00,159.34,159.4,159.29,159.31,7510.0,159.34,159.4,159.29,159.31,7510.0
2020-01-23 11:30:00,159.32,159.45,159.28,159.34,4145.0,159.32,159.45,159.28,159.34,4145.0
2020-01-23 11:35:00,159.37,159.76,159.37,159.63,3598.0,159.37,159.76,159.37,159.63,3598.0
2020-01-23 11:40:00,159.63,159.64,159.53,159.54,900.0,159.63,159.64,159.53,159.54,900.0
2020-01-23 11:45:00,159.53,159.56,159.5,159.53,1289.0,159.53,159.56,159.5,159.53,1289.0
2020-01-23 11:50:00,159.48,159.48,159.35,159.41,1600.0,159.48,159.48,159.35,159.41,1600.0
2020-01-23 11:55:00,159.52,159.8,159.51,159.8,2332.0,159.52,159.8,159.51,159.8,2332.0
2020-01-23 12:00:00,159.71,159.71,159.62,159.62,300.0,159.71,159.71,159.62,159.62,300.0
2020-01-23 12:05:00,159.65,159.81,159.65,159.75,1091.0,159.65,159.81,159.65,159.75,1091.0
2020-01-23 12:10:00,159.8,159.8,159.7,159.75,1502.0,159.8,159.8,159.7,159.75,1502.0
2020-01-23 12:15:00,159.88,159.95,159.78,159.89,1550.0,159.88,159.95,159.78,159.89,1550.0
2020-01-23 12:20:00,159.92,159.93,159.87,159.91,1903.0,159.92,159.93,159.87,159.91,1903.0
2020-01-23 12:25:00,159.94,159.94,159.86,159.86,723.0,159.94,159.94,159.86,159.86,723.0
2020-01-23 12:30:00,159.9,159.95,159.9,159.95,1400.0,159.9,159.95,159.9,159.95,1400.0
2020-01-23 12:35:00,159.9,159.93,159.86,159.88,1125.0,159.9,159.93,159.86,159.88,1125.0
2020-01-23 12:40:00,159.89,159.9,159.83,159.88,2510.0,159.89,159.9,159.83,159.88,2510.0
2020-01-23 12:45:00,159.83,159.95,159.83,159.94,1300.0,159.83,159.95,159.83,159.94,1300.0
2020-01-23 12:50:00,159.94,160.05,159.92,160.02,2500.0,159.94,160.05,159.92,160.02,2500.0
2020-01-23 12:55:00,159.95,159.97,159.86,159.87,1800.0,159.95,159.97,159.86,159.87,1800.0
2020-01-23 13:00:00,159.89,159.91,159.76,159.91,1900.0,159.89,159.91,159.76,159.91,1900.0
2020-01-23 13:05:00,159.9,159.98,159.88,159.91,1810.0,159.9,159.98,159.88,159.91,1810.0
2020-01-23 13:10:00,159.91,159.92,159.87,159.91,2303.0,159.91,159.92,159.87,159.91,2303.0
2020-01-23 13:15:00,159.88,160.04,159.88,160.04,1100.0,159.88,160.04,159.88,160.04,1100.0
2020-01-23 13:20:00,160.08,160.3,160.07,160.3,4979.0,160.08,160.3,160.07,160.3,4979.0
2020-01-23 13:25:00,160.31,160.32,160.09,160.1,1815.0,160.31,160.32,160.09,160.1,1815.0
2020-01-23 13:30:00,160.07,160.15,160.07,160.15,938.0,160.07,160.15,160.07,160.15,938.0
2020-01-23 13:35:00,160.1,160.11,160.06,160.08,1319.0,160.1,160.11,160.06,160.08,1319.0
2020-01-23 13:40:00,160.09,160.24,160.09,160.24,8571.0,160.09,160.24,160.09,160.24,8571.0
2020-01-23 13:45:00,160.27,160.27,160.25,160.25,655.0,160.27,160.27,160.25,160.25,655.0
2020-01-23 13:50:00,160.32,160.42,160.27,160.28,1200.0,160.32,160.42,160.27,160.28,1200.0
2020-01-23 13:55:00,160.28,160.37,160.25,160.32,1600.0,160.28,160.37,160.25,160.32,1600.0
2020-01-23 14:00:00,160.34,160.44,160.29,160.3,800.0,160.34,160.44,160.29,160.3,800.0
2020-01-23 14:05:00,160.37,160.39,160.3,160.35,618.0,160.37,160.39,160.3,160.35,618.0
2020-01-23 14:10:00,160.45,160.48,160.41,160.44,2265.0,160.45,160.48,160.41,160.44,2265.0
2020-01-23 14:15:00,160.45,160.53,160.41,160.49,2600.0,160.45,160.53,160.41,160.49,2600.0
2020-01-23 14:20:00,160.52,160.52,160.49,160.51,302.0,160.52,160.52,160.49,160.51,302.0
2020-01-23 14:25:00,160.56,160.56,160.41,160.41,1013.0,160.56,160.56,160.41,160.41,1013.0
2020-01-23 14:30:00,160.45,160.53,160.44,160.45,800.0,160.45,160.53,160.44,160.45,800.0
2020-01-23 14:35:00,160.45,160.5,160.39,160.48,1200.0,160.45,160.5,160.39,160.48,1200.0
2020-01-23 14:40:00,160.43,160.48,160.29,160.29,2100.0,160.43,160.48,160.29,160.29,2100.0
2020-01-23 14:45:00,160.26,160.26,160.23,160.25,753.0,160.26,160.26,160.23,160.25,753.0
2020-01-23 14:50:00,160.31,160.4,160.29,160.34,1136.0,160.31,160.4,160.29,160.34,1136.0
2020-01-23 14:55:00,160.33,160.5,160.33,160.47,909.0,160.33,160.5,160.33,160.47,909.0
2020-01-23 15:00:00,160.49,160.49,160.38,160.38,2527.0,160.49,160.49,160.38,160.38,2527.0
2020-01-23 15:05:00,160.33,160.44,160.28,160.38,2490.0,160.33,160.44,160.28,160.38,2490.0
2020-01-23 15:10:00,160.3,160.31,160.23,160.26,17912.0,160.3,160.31,160.23,160.26,17912.0
2020-01-23 15:15:00,160.25,160.44,160.25,160.33,176417.0,160.25,160.44,160.25,160.33,176417.0
2020-01-23 15:20:00,160.34,160.6,160.33,160.57,4220.0,160.34,160.6,160.33,160.57,4220.0
2020-01-23 15:25:00,160.54,160.71,160.51,160.63,7217.0,160.54,160.71,160.51,160.63,7217.0
2020-01-23 15:30:00,160.61,160.77,160.57,160.69,4783.0,160.61,160.77,160.57,160.69,4783.0
2020-01-23 15:35:00,160.66,160.87,160.66,160.87,5479.0,160.66,160.87,160.66,160.87,5479.0
2020-01-23 15:40:00,160.85,160.85,160.66,160.77,6303.0,160.85,160.85,160.66,160.77,6303.0
2020-01-23 15:45:00,160.81,160.92,160.76,160.8,6387.0,160.81,160.92,160.76,160.8,6387.0
2020-01-23 15:50:00,160.81,160.95,160.71,160.92,20865.0,160.81,160.95,160.71,160.92,20865.0
2020-01-23 15:55:00,160.92,161.03,160.85,160.91,35360.0,160.92,161.03,160.85,160.91,35360.0
2020-01-24 09:30:00,161.62,161.62,161.08,161.4,5698.0,161.62,161.62,161.08,161.4,5698.0
2020-01-24 09:35:00,160.95,161.0,160.5,160.72,854.0,160.95,161.0,160.5,160.72,854.0
2020-01-24 09:40:00,160.55,161.11,160.55,160.88,1100.0,160.55,161.11,160.55,160.88,1100.0
2020-01-24 09:45:00,160.83,160.97,160.71,160.71,1965.0,160.83,160.97,160.71,160.71,1965.0
2020-01-24 09:50:00,160.8,160.89,160.56,160.61,2462.0,160.8,160.89,160.56,160.61,2462.0
2020-01-24 09:55:00,160.6,160.68,160.57,160.68,807.0,160.6,160.68,160.57,160.68,807.0
2020-01-24 10:00:00,160.52,160.65,160.28,160.32,1100.0,160.52,160.65,160.28,160.32,1100.0
2020-01-24 10:05:00,160.37,160.45,160.22,160.23,1963.0,160.37,160.45,160.22,160.23,1963.0
2020-01-24 10:10:00,160.12,160.28,160.09,160.19,2732.0,160.12,160.28,160.09,160.19,2732.0
2020-01-24 10:15:00,160.19,160.23,159.93,159.93,2047.0,160.19,160.23,159.93,159.93,2047.0
2020-01-24 10:20:00,159.79,159.99,159.79,159.99,2103.0,159.79,159.99,159.79,159.99,2103.0
2020-01-24 10:25:00,160.02,160.02,159.53,159.53,1710.0,160.02,160.02,159.53,159.53,1710.0
2020-01-24 10:30:00,159.47,159.63,159.31,159.62,5797.0,159.47,159.63,159.31,159.62,5797.0
2020-01-24 10:35:00,159.69,159.84,159.69,159.71,2019.0,159.69,159.84,159.69,159.71,2019.0
2020-01-24 10:40:00,159.71,159.72,159.33,159.5,7700.0,159.71,159.72,159.33,159.5,7700.0
2020-01-24 10:45:00,159.51,159.56,159.3,159.39,4039.0,159.51,159.56,159.3,159.39,4039.0
2020-01-24 10:50:00,159.38,159.66,159.38,159.66,2406.0,159.38,159.66,159.38,159.66,2406.0
2020-01-24 10:55:00,159.61,159.69,159.55,159.64,3500.0,159.61,159.69,159.55,159.64,3500.0
2020-01-24 11:00:00,159.59,159.76,159.59,159.72,3311.0,159.59,159.76,159.59,159.72,3311.0
2020-01-24 11:05:00,159.75,159.92,159.75,159.92,1401.0,159.75,159.92,159.75,159.92,1401.0
2020-01-24 11:10:00,159.96,159.97,159.69,159.69,800.0,159.96,159.97,159.69,159.69,800.0
2020-01-24 11:15:00,159.59,159.62,159.36,159.43,4088.0,159.59,159.62,159.36,159.43,4088.0
2020-01-24 11:20:00,159.44,159.44,158.94,158.95,6595.0,159.44,159.44,158.94,158.95,6595.0
2020-01-24 11:25:00,159.0,159.2,159.0,159.2,3249.0,159.0,159.2,159.0,159.2,3249.0
2020-01-24 11:30:00,159.27,159.27,159.12,159.19,2400.0,159.27,159.27,159.12,159.19,2400.0
2020-01-24 11:35:00,159.29,159.58,159.24,159.48,7998.0,159.29,159.58,159.24,159.48,7998.0
2020-01-24 11:40:00,159.44,159.5,159.08,159.16,3582.0,159.44,159.5,159.08,159.16,3582.0
2020-01-24 11:45:00,159.05,159.27,159.04,159.27,4925.0,159.05,159.27,159.04,159.27,4925.0
2020-01-24 11:50:00,159.16,159.29,159.16,159.16,1400.0,159.16,159.29,159.16,159.16,1400.0
2020-01-24 11:55:00,159.18,159.18,158.84,158.92,5655.0,159.18,159.18,158.84,158.92,5655.0
2020-01-24 12:00:00,158.9,159.0,158.89,158.94,1567.0,158.9,159.0,158.89,158.94,1567.0
2020-01-24 12:05:00,158.9,158.9,158.79,158.87,2900.0,158.9,158.9,158.79,158.87,2900.0
2020-01-24 12:10:00,158.92,159.02,158.88,158.95,2200.0,158.92,159.02,158.88,158.95,2200.0
2020-01-24 12:15:00,158.94,159.0,158.59,158.66,3376.0,158.94,159.0,158.59,158.66,3376.0
2020-01-24 12:20:00,158.66,158.99,158.66,158.99,4006.0,158.66,158.99,158.66,158.99,4006.0
2020-01-24 12:25:00,159.0,159.0,158.61,158.61,11475.0,159.0,159.0,158.61,158.61,11475.0
2020-01-24 12:30:00,158.61,158.74,158.48,158.61,24915.0,158.61,158.74,158.48,158.61,24915.0
2020-01-24 12:35:00,158.61,158.78,158.52,158.71,8794.0,158.61,158.78,158.52,158.71,8794.0
2020-01-24 12:40:00,158.79,158.83,158.7,158.74,3508.0,158.79,158.83,158.7,158.74,3508.0
2020-01-24 12:45:00,158.7,158.8,158.7,158.8,1618.0,158.7,158.8,158.7,158.8,1618.0
2020-01-24 12:50:00,158.78,158.79,158.65,158.72,13935.0,158.78,158.79,158.65,158.72,13935.0
2020-01-24 12:55:00,158.69,158.72,158.62,158.72,1203.0,158.69,158.72,158.62,158.72,1203.0
2020-01-24 13:00:00,158.72,158.72,158.43,158.43,2200.0,158.72,158.72,158.43,158.43,2200.0
2020-01-24 13:05:00,158.4,158.48,158.36,158.39,3350.0,158.4,158.48,158.36,158.39,3350.0
2020-01-24 13:10:00,158.36,158.37,158.26,158.29,3369.0,158.36,158.37,158.26,158.29,3369.0
2020-01-24 13:15:00,158.37,158.48,158.28,158.28,3763.0,158.37,158.48,158.28,158.28,3763.0
2020-01-24 13:20:00,158.3,158.52,158.3,158.52,3145.0,158.3,158.52,158.3,158.52,3145.0
2020-01-24 13:25:00,158.54,158.54,158.4,158.42,3418.0,158.54,158.54,158.4,158.42,3418.0
2020-01-24 13:30:00,158.41,158.42,158.04,158.11,9658.0,158.41,158.42,158.04,158.11,9658.0
2020-01-24 13:35:00,158.15,158.34,158.01,158.34,6812.0,158.15,158.34,158.01,158.34,6812.0
2020-01-24 13:40:00,158.22,158.23,158.07,158.12,2520.0,158.22,158.23,158.07,158.12,2520.0
2020-01-24 13:45:00,158.2,158.29,158.0,158.0,13849.0,158.2,158.29,158.0,158.0,13849.0
2020-01-24 13:50:00,158.0,158.07,157.87,158.05,14806.0,158.0,158.07,157.87,158.05,14806.0
2020-01-24 13:55:00,158.07,158.36,158.02,158.32,3938.0,158.07,158.36,158.02,158.32,3938.0
2020-01-24 14:00:00,158.3,158.39,158.02,158.08,4388.0,158.3,158.39,158.02,158.08,4388.0
2020-01-24 14:05:00,158.08,158.32,158.06,158.3,3910.0,158.08,158.32,158.06,158.3,3910.0
2020-01-24 14:10:00,158.26,158.26,158.05,158.12,2964.0,158.26,158.26,158.05,158.12,2964.0
2020-01-24 14:15:00,158.12,158.3,158.11,158.12,4000.0,158.12,158.3,158.11,158.12,4000.0
2020-01-24 14:20:00,158.06,158.06,157.79,157.85,2174.0,158.06,158.06,157.79,157.85,2174.0
2020-01-24 14:25:00,157.93,158.11,157.85,157.87,3149.0,157.93,158.11,157.85,157.87,3149.0
2020-01-24 14:30:00,158.07,158.14,158.02,158.14,7130.0,158.07,158.14,158.02,158.14,7130.0
2020-01-24 14:35:00,158.1,158.15,157.98,158.09,3330.0,158.1,158.15,157.98,158.09,3330.0
2020-01-24 14:40:00,158.11,158.15,157.91,157.91,2160.0,158.11,158.15,157.91,157.91,2160.0
2020-01-24 14:45:00,157.92,158.0,157.78,157.92,4527.0,157.92,158.0,157.78,157.92,4527.0
2020-01-24 14:50:00,158.0,158.09,157.97,158.09,5768.0,158.0,158.09,157.97,158.09,5768.0
2020-01-24 14:55:00,158.13,158.44,158.13,158.39,6224.0,158.13,158.44,158.13,158.39,6224.0
2020-01-24 15:00:00,158.37,158.53,158.29,158.4,2896.0,158.37,158.53,158.29,158.4,2896.0
2020-01-24 15:05:00,158.45,158.51,158.34,158.39,4700.0,158.45,158.51,158.34,158.39,4700.0
2020-01-24 15:10:00,158.4,158.53,158.38,158.49,7027.0,158.4,158.53,158.38,158.49,7027.0
2020-01-24 15:15:00,158.47,158.58,158.38,158.41,13647.0,158.47,158.58,158.38,158.41,13647.0
2020-01-24 15:20:00,158.37,158.63,158.37,158.53,2831.0,158.37,158.63,158.37,158.53,2831.0
2020-01-24 15:25:00,158.56,158.57,158.51,158.52,4202.0,158.56,158.57,158.51,158.52,4202.0
2020-01-24 15:30:00,158.4,158.4,158.13,158.19,4503.0,158.4,158.4,158.13,158.19,4503.0
2020-01-24 15:35:00,158.17,158.23,158.0,158.0,6178.0,158.17,158.23,158.0,158.0,6178.0
2020-01-24 15:40:00,158.0,158.13,157.86,157.99,12779.0,158.0,158.13,157.86,157.99,12779.0
2020-01-24 15:45:00,158.02,158.28,158.02,158.27,15964.0,158.02,158.28,158.02,158.27,15964.0
2020-01-24 15:50:00,158.25,158.36,158.09,158.32,12840.0,158.25,158.36,158.09,158.32,12840.0
2020-01-24 15:55:00,158.35,158.35,158.06,158.13,51795.0,158.35,158.35,158.06,158.13,51795.0
2020-01-27 09:30:00,156.14,157.35,155.84,157.35,23546.0,156.14,157.35,155.84,157.35,23546.0
2020-01-27 09:35:00,157.07,158.11,157.06,157.59,4225.0,157.07,158.11,157.06,157.59,4225.0
2020-01-27 09:40:00,157.52,157.98,157.34,157.83,5637.0,157.52,157.98,157.34,157.83,5637.0
2020-01-27 09:45:00,157.76,158.18,157.69,157.76,4279.0,157.76,158.18,157.69,157.76,4279.0
2020-01-27 09:50:00,157.95,158.16,157.77,157.89,4998.0,157.95,158.16,157.77,157.89,4998.0
2020-01-27 09:55:00,157.79,157.8,157.33,157.6,2650.0,157.79,157.8,157.33,157.6,2650.0
2020-01-27 10:00:00,157.48,157.58,157.18,157.18,1800.0,157.48,157.58,157.18,157.18,1800.0
2020-01-27 10:05:00,157.2,157.2,156.61,157.02,5407.0,157.2,157.2,156.61,157.02,5407.0
2020-01-27 10:10:00,156.9,157.03,156.65,156.99,3110.0,156.9,157.03,156.65,156.99,3110.0
2020-01-27 10:15:00,156.92,157.06,156.89,156.91,4086.0,156.92,157.06,156.89,156.91,4086.0
2020-01-27 10:20:00,156.89,157.13,156.35,156.89,14989.0,156.89,157.13,156.35,156.89,14989.0
2020-01-27 10:25:00,156.9,157.09,156.9,157.0,6517.0,156.9,157.09,156.9,157.0,6517.0
2020-01-27 10:30:00,156.93,157.16,156.91,156.91,15200.0,156.93,157.16,156.91,156.91,15200.0
2020-01-27 10:35:00,156.95,157.1,156.9,156.97,11202.0,156.95,157.1,156.9,156.97,11202.0
2020-01-27 10:40:00,156.99,157.11,156.89,156.99,4643.0,156.99,157.11,156.89,156.99,4643.0
2020-01-27 10:45:00,157.05,157.3,157.04,157.2,6547.0,157.05,157.3,157.04,157.2,6547.0
2020-01-27 10:50:00,157.19,157.19,156.98,156.98,4227.0,157.19,157.19,156.98,156.98,4227.0
2020-01-27 10:55:00,156.81,157.18,156.8,157.15,4429.0,156.81,157.18,156.8,157.15,4429.0
2020-01-27 11:00:00,157.18,157.42,157.13,157.42,10923.0,157.18,157.42,157.13,157.42,10923.0
2020-01-27 11:05:00,157.53,157.53,157.23,157.23,6347.0,157.53,157.53,157.23,157.23,6347.0
2020-01-27 11:10:00,157.18,157.19,156.83,156.84,5701.0,157.18,157.19,156.83,156.84,5701.0
2020-01-27 11:15:00,156.87,157.07,156.87,157.02,3200.0,156.87,157.07,156.87,157.02,3200.0
2020-01-27 11:20:00,156.98,157.11,156.98,157.02,8520.0,156.98,157.11,156.98,157.02,8520.0
2020-01-27 11:25:00,157.0,157.14,156.89,157.11,3993.0,157.0,157.14,156.89,157.11,3993.0
2020-01-27 11:30:00,157.14,157.19,157.04,157.06,1900.0,157.14,157.19,157.04,157.06,1900.0
2020-01-27 11:35:00,157.19,157.58,157.12,157.5,5351.0,157.19,157.58,157.12,157.5,5351.0
2020-01-27 11:40:00,157.52,157.52,157.36,157.4,2995.0,157.52,157.52,157.36,157.4,2995.0
2020-01-27 11:45:00,157.4,157.4,157.2,157.23,3236.0,157.4,157.4,157.2,157.23,3236.0
2020-01-27 11:50:00,157.27,157.38,157.2,157.27,3967.0,157.27,157.38,157.2,157.27,3967.0
2020-01-27 11:55:00,157.28,157.42,157.14,157.2,13546.0,157.28,157.42,157.14,157.2,13546.0
2020-01-27 12:00:00,157.16,157.31,157.1,157.1,3745.0,157.16,157.31,157.1,157.1,3745.0
2020-01-27 12:05:00,157.15,157.21,157.06,157.13,4741.0,157.15,157.21,157.06,157.13,4741.0
2020-01-27 12:10:00,157.15,157.16,157.05,157.07,2500.0,157.15,157.16,157.05,157.07,2500.0
2020-01-27 12:15:00,157.08,157.2,157.06,157.06,4225.0,157.08,157.2,157.06,157.06,4225.0
2020-01-27 12:20:00,157.08,157.39,157.07,157.29,17079.0,157.08,157.39,157.07,157.29,17079.0
2020-01-27 12:25:00,157.26,157.35,157.2,157.35,3200.0,157.26,157.35,157.2,157.35,3200.0
2020-01-27 12:30:00,157.31,157.31,157.14,157.27,1800.0,157.31,157.31,157.14,157.27,1800.0
2020-01-27 12:35:00,157.3,157.36,157.23,157.35,3266.0,157.3,157.36,157.23,157.35,3266.0
2020-01-27 12:40:00,157.36,157.49,157.34,157.45,2900.0,157.36,157.49,157.34,157.45,2900.0
2020-01-27 12:45:00,157.53,157.64,157.44,157.53,3300.0,157.53,157.64,157.44,157.53,3300.0
2020-01-27 12:50:00,157.59,157.64,157.4,157.44,2847.0,157.59,157.64,157.4,157.44,2847.0
2020-01-27 12:55:00,157.43,157.45,157.21,157.24,1621.0,157.43,157.45,157.21,157.24,1621.0
2020-01-27 13:00:00,157.21,157.5,157.21,157.48,3723.0,157.21,157.5,157.21,157.48,3723.0
2020-01-27 13:05:00,157.44,157.44,157.21,157.25,2500.0,157.44,157.44,157.21,157.25,2500.0
2020-01-27 13:10:00,157.25,157.36,157.24,157.36,900.0,157.25,157.36,157.24,157.36,900.0
2020-01-27 13:15:00,157.35,157.66,157.34,157.66,1610.0,157.35,157.66,157.34,157.66,1610.0
2020-01-27 13:20:00,157.67,157.75,157.46,157.56,3382.0,157.67,157.75,157.46,157.56,3382.0
2020-01-27 13:25:00,157.53,157.63,157.52,157.55,2605.0,157.53,157.63,157.52,157.55,2605.0
2020-01-27 13:30:00,157.58,157.65,157.51,157.51,2171.0,157.58,157.65,157.51,157.51,2171.0
2020-01-27 13:35:00,157.55,157.7,157.55,157.68,1500.0,157.55,157.7,157.55,157.68,1500.0
2020-01-27 13:40:00,157.74,157.75,157.61,157.73,4005.0,157.74,157.75,157.61,157.73,4005.0
2020-01-27 13:45:00,157.72,157.85,157.72,157.82,2601.0,157.72,157.85,157.72,157.82,2601.0
2020-01-27 13:50:00,157.8,157.88,157.71,157.74,2743.0,157.8,157.88,157.71,157.74,2743.0
2020-01-27 13:55:00,157.74,157.83,157.64,157.7,4916.0,157.74,157.83,157.64,157.7,4916.0
2020-01-27 14:00:00,157.72,157.78,157.52,157.78,5600.0,157.72,157.78,157.52,157.78,5600.0
2020-01-27 14:05:00,157.8,157.83,157.75,157.75,1599.0,157.8,157.83,157.75,157.75,1599.0
2020-01-27 14:10:00,157.83,157.85,157.73,157.81,2340.0,157.83,157.85,157.73,157.81,2340.0
2020-01-27 14:15:00,157.84,157.99,157.83,157.98,2798.0,157.84,157.99,157.83,157.98,2798.0
2020-01-27 14:20:00,157.94,157.98,157.81,157.83,2000.0,157.94,157.98,157.81,157.83,2000.0
2020-01-27 14:25:00,157.83,158.0,157.83,157.98,3160.0,157.83,158.0,157.83,157.98,3160.0
2020-01-27 14:30:00,157.9,157.94,157.8,157.9,6093.0,157.9,157.94,157.8,157.9,6093.0
2020-01-27 14:35:00,157.9,157.9,157.66,157.76,1844.0,157.9,157.9,157.66,157.76,1844.0
2020-01-27 14:40:00,157.76,157.86,157.71,157.76,2136.0,157.76,157.86,157.71,157.76,2136.0
2020-01-27 14:45:00,157.67,157.71,157.45,157.45,2400.0,157.67,157.71,157.45,157.45,2400.0
2020-01-27 14:50:00,157.4,157.47,157.32,157.47,2733.0,157.4,157.47,157.32,157.47,2733.0
2020-01-27 14:55:00,157.47,157.56,157.4,157.48,2600.0,157.47,157.56,157.4,157.48,2600.0
2020-01-27 15:00:00,157.52,157.55,157.43,157.52,2419.0,157.52,157.55,157.43,157.52,2419.0
2020-01-27 15:05:00,157.56,157.65,157.5,157.6,2300.0,157.56,157.65,157.5,157.6,2300.0
2020-01-27 15:10:00,157.53,157.55,157.38,157.53,2700.0,157.53,157.55,157.38,157.53,2700.0
2020-01-27 15:15:00,157.59,157.63,157.46,157.53,4082.0,157.59,157.63,157.46,157.53,4082.0
2020-01-27 15:20:00,157.49,157.57,157.39,157.4,4311.0,157.49,157.57,157.39,157.4,4311.0
2020-01-27 15:25:00,157.4,157.42,157.28,157.38,20914.0,157.4,157.42,157.28,157.38,20914.0
2020-01-27 15:30:00,157.36,157.36,157.14,157.22,4714.0,157.36,157.36,157.14,157.22,4714.0
2020-01-27 15:35:00,157.17,157.17,156.95,157.12,6005.0,157.17,157.17,156.95,157.12,6005.0
2020-01-27 15:40:00,157.11,157.28,157.1,157.19,6450.0,157.11,157.28,157.1,157.19,6450.0
2020-01-27 15:45:00,157.19,157.27,157.07,157.07,7343.0,157.19,157.27,157.07,157.07,7343.0
2020-01-27 15:50:00,157.08,157.14,156.99,157.05,12456.0,157.08,157.14,156.99,157.05,12456.0
2020-01-27 15:55:00,157.07,157.27,157.05,157.1,21541.0,157.07,157.27,157.05,157.1,21541.0
2020-01-28 09:30:00,157.86,157.88,157.56,157.56,4692.0,157.86,157.88,157.56,157.56,4692.0
2020-01-28 09:35:00,157.37,157.46,156.74,156.8,3700.0,157.37,157.46,156.74,156.8,3700.0
2020-01-28 09:40:00,156.99,157.2,156.89,157.08,4536.0,156.99,157.2,156.89,157.08,4536.0
2020-01-28 09:45:00,157.2,157.52,157.2,157.52,700.0,157.2,157.52,157.2,157.52,700.0
2020-01-28 09:50:00,157.74,157.74,157.39,157.49,2946.0,157.74,157.74,157.39,157.49,2946.0
2020-01-28 09:55:00,157.39,157.56,157.14,157.14,1954.0,157.39,157.56,157.14,157.14,1954.0
2020-01-28 10:00:00,157.04,157.49,157.04,157.49,1560.0,157.04,157.49,157.04,157.49,1560.0
2020-01-28 10:05:00,157.63,157.93,157.63,157.82,1725.0,157.63,157.93,157.63,157.82,1725.0
2020-01-28 10:10:00,157.92,158.24,157.89,158.09,3985.0,157.92,158.24,157.89,158.09,3985.0
2020-01-28 10:15:00,158.11,158.24,158.11,158.12,700.0,158.11,158.24,158.11,158.12,700.0
2020-01-28 10:20:00,158.11,158.5,158.11,158.5,809.0,158.11,158.5,158.11,158.5,809.0
2020-01-28 10:25:00,158.5,158.59,158.47,158.47,2100.0,158.5,158.59,158.47,158.47,2100.0
2020-01-28 10:30:00,158.49,158.52,158.45,158.52,1336.0,158.49,158.52,158.45,158.52,1336.0
2020-01-28 10:35:00,158.48,158.57,158.39,158.39,1525.0,158.48,158.57,158.39,158.39,1525.0
2020-01-28 10:40:00,158.5,158.71,158.47,158.71,1621.0,158.5,158.71,158.47,158.71,1621.0
2020-01-28 10:45:00,158.72,158.72,158.47,158.47,1109.0,158.72,158.72,158.47,158.47,1109.0
2020-01-28 10:50:00,158.44,158.69,158.42,158.51,3728.0,158.44,158.69,158.42,158.51,3728.0
2020-01-28 10:55:00,158.44,158.54,158.44,158.54,300.0,158.44,158.54,158.44,158.54,300.0
2020-01-28 11:00:00,158.65,158.66,158.38,158.5,6742.0,158.65,158.66,158.38,158.5,6742.0
2020-01-28 11:05:00,158.47,158.6,158.44,158.53,1959.0,158.47,158.6,158.44,158.53,1959.0
2020-01-28 11:10:00,158.64,158.68,158.56,158.68,2131.0,158.64,158.68,158.56,158.68,2131.0
2020-01-28 11:15:00,158.75,158.75,158.63,158.63,2501.0,158.75,158.75,158.63,158.63,2501.0
2020-01-28 11:20:00,158.68,158.77,158.58,158.77,1765.0,158.68,158.77,158.58,158.77,1765.0
2020-01-28 11:25:00,158.83,158.86,158.78,158.86,2424.0,158.83,158.86,158.78,158.86,2424.0
2020-01-28 11:30:00,158.78,159.18,158.76,159.09,2901.0,158.78,159.18,158.76,159.09,2901.0
2020-01-28 11:35:00,158.98,159.18,158.98,159.14,7805.0,158.98,159.18,158.98,159.14,7805.0
2020-01-28 11:40:00,159.13,159.22,159.07,159.22,3708.0,159.13,159.22,159.07,159.22,3708.0
2020-01-28 11:45:00,159.16,159.16,158.99,159.01,1549.0,159.16,159.16,158.99,159.01,1549.0
2020-01-28 11:50:00,159.06,159.13,158.99,159.0,1601.0,159.06,159.13,158.99,159.0,1601.0
2020-01-28 11:55:00,158.99,158.99,158.8,158.85,2800.0,158.99,158.99,158.8,158.85,2800.0
2020-01-28 12:00:00,158.86,158.87,158.75,158.77,1820.0,158.86,158.87,158.75,158.77,1820.0
2020-01-28 12:05:00,158.77,158.92,158.69,158.92,7787.0,158.77,158.92,158.69,158.92,7787.0
2020-01-28 12:10:00,158.93,159.04,158.9,159.04,819.0,158.93,159.04,158.9,159.04,819.0
2020-01-28 12:15:00,159.07,159.28,159.07,159.28,5149.0,159.07,159.28,159.07,159.28,5149.0
2020-01-28 12:20:00,159.3,159.3,159.23,159.28,1746.0,159.3,159.3,159.23,159.28,1746.0
2020-01-28 12:25:00,159.28,159.32,159.16,159.26,1368.0,159.28,159.32,159.16,159.26,1368.0
2020-01-28 12:30:00,159.24,159.3,159.22,159.24,1167.0,159.24,159.3,159.22,159.24,1167.0
2020-01-28 12:35:00,159.21,159.22,158.99,158.99,1400.0,159.21,159.22,158.99,158.99,1400.0
2020-01-28 12:40:00,158.94,159.03,158.93,159.01,1609.0,158.94,159.03,158.93,159.01,1609.0
2020-01-28 12:45:00,159.02,159.09,158.95,158.96,1410.0,159.02,159.09,158.95,158.96,1410.0
2020-01-28 12:50:00,158.89,158.97,158.84,158.92,6061.0,158.89,158.97,158.84,158.92,6061.0
2020-01-28 12:55:00,158.84,158.89,158.83,158.87,1524.0,158.84,158.89,158.83,158.87,1524.0
2020-01-28 13:00:00,158.89,158.89,158.74,158.74,2519.0,158.89,158.89,158.74,158.74,2519.0
2020-01-28 13:05:00,158.71,158.77,158.68,158.7,2378.0,158.71,158.77,158.68,158.7,2378.0
2020-01-28 13:10:00,158.72,158.76,158.71,158.75,1030.0,158.72,158.76,158.71,158.75,1030.0
2020-01-28 13:15:00,158.79,158.8,158.67,158.67,1600.0,158.79,158.8,158.67,158.67,1600.0
2020-01-28 13:20:00,158.67,158.87,158.67,158.84,900.0,158.67,158.87,158.67,158.84,900.0
2020-01-28 13:25:00,158.79,158.8,158.67,158.68,1700.0,158.79,158.8,158.67,158.68,1700.0
2020-01-28 13:30:00,158.64,158.81,158.6,158.66,2532.0,158.64,158.81,158.6,158.66,2532.0
2020-01-28 13:35:00,158.68,158.69,158.59,158.64,1315.0,158.68,158.69,158.59,158.64,1315.0
2020-01-28 13:40:00,158.63,158.93,158.63,158.93,2922.0,158.63,158.93,158.63,158.93,2922.0
2020-01-28 13:45:00,158.99,159.01,158.9,158.98,1300.0,158.99,159.01,158.9,158.98,1300.0
2020-01-28 13:50:00,159.01,159.02,158.9,158.93,4800.0,159.01,159.02,158.9,158.93,4800.0
2020-01-28 13:55:00,158.94,158.99,158.92,158.96,1001.0,158.94,158.99,158.92,158.96,1001.0
2020-01-28 14:00:00,158.97,159.1,158.97,159.1,1100.0,158.97,159.1,158.97,159.1,1100.0
2020-01-28 14:05:00,159.06,159.1,158.93,158.98,1301.0,159.06,159.1,158.93,158.98,1301.0
2020-01-28 14:10:00,158.99,159.16,158.98,159.15,3416.0,158.99,159.16,158.98,159.15,3416.0
2020-01-28 14:15:00,159.11,159.11,159.02,159.02,1000.0,159.11,159.11,159.02,159.02,1000.0
2020-01-28 14:20:00,159.03,159.12,159.03,159.09,1403.0,159.03,159.12,159.03,159.09,1403.0
2020-01-28 14:25:00,159.15,159.16,159.03,159.05,1331.0,159.15,159.16,159.03,159.05,1331.0
2020-01-28 14:30:00,159.05,159.25,158.91,159.25,2400.0,159.05,159.25,158.91,159.25,2400.0
2020-01-28 14:35:00,159.25,159.42,159.24,159.37,1657.0,159.25,159.42,159.24,159.37,1657.0
2020-01-28 14:40:00,159.35,159.53,159.35,159.53,1000.0,159.35,159.53,159.35,159.53,1000.0
2020-01-28 14:45:00,159.56,159.57,159.5,159.55,3033.0,159.56,159.57,159.5,159.55,3033.0
2020-01-28 14:50:00,159.49,159.49,159.31,159.37,1826.0,159.49,159.49,159.31,159.37,1826.0
2020-01-28 14:55:00,159.41,159.42,159.29,159.31,1493.0,159.41,159.42,159.29,159.31,1493.0
2020-01-28 15:00:00,159.34,159.34,159.2,159.22,2100.0,159.34,159.34,159.2,159.22,2100.0
2020-01-28 15:05:00,159.2,159.29,159.17,159.17,5544.0,159.2,159.29,159.17,159.17,5544.0
2020-01-28 15:10:00,159.2,159.37,159.14,159.37,2200.0,159.2,159.37,159.14,159.37,2200.0
2020-01-28 15:15:00,159.37,159.37,159.24,159.33,3657.0,159.37,159.37,159.24,159.33,3657.0
2020-01-28 15:20:00,159.29,159.34,159.22,159.31,3209.0,159.29,159.34,159.22,159.31,3209.0
2020-01-28 15:25:00,159.37,159.37,159.29,159.3,3627.0,159.37,159.37,159.29,159.3,3627.0
2020-01-28 15:30:00,159.25,159.27,159.1,159.17,7827.0,159.25,159.27,159.1,159.17,7827.0
2020-01-28 15:35:00,159.24,159.24,159.0,159.0,6101.0,159.24,159.24,159.0,159.0,6101.0
2020-01-28 15:40:00,158.99,159.1,158.96,159.07,4787.0,158.99,159.1,158.96,159.07,4787.0
2020-01-28 15:45:00,159.1,159.15,159.05,159.12,4448.0,159.1,159.15,159.05,159.12,4448.0
2020-01-28 15:50:00,159.08,159.08,158.92,158.96,8519.0,159.08,159.08,158.92,158.96,8519.0
2020-01-28 15:55:00,158.96,159.06,158.63,158.69,48051.0,158.96,159.06,158.63,158.69,48051.0
2020-01-29 09:30:00,158.85,158.85,158.67,158.67,11187.0,158.85,158.85,158.67,158.67,11187.0
2020-01-29 09:35:00,158.79,158.79,158.78,158.78,297.0,158.79,158.79,158.78,158.78,297.0
2020-01-29 09:40:00,158.86,159.27,158.86,159.16,2594.0,158.86,159.27,158.86,159.16,2594.0
2020-01-29 09:45:00,159.03,159.13,158.87,158.87,855.0,159.03,159.13,158.87,158.87,855.0
2020-01-29 09:50:00,158.97,159.16,158.91,158.91,3500.0,158.97,159.16,158.91,158.91,3500.0
2020-01-29 09:55:00,158.81,158.81,158.54,158.65,1902.0,158.81,158.81,158.54,158.65,1902.0
2020-01-29 10:00:00,158.69,158.77,158.48,158.48,11604.0,158.69,158.77,158.48,158.48,11604.0
2020-01-29 10:05:00,158.53,158.6,158.4,158.47,3354.0,158.53,158.6,158.4,158.47,3354.0
2020-01-29 10:10:00,158.55,158.73,158.48,158.73,5956.0,158.55,158.73,158.48,158.73,5956.0
2020-01-29 10:15:00,158.86,158.95,158.66,158.66,1647.0,158.86,158.95,158.66,158.66,1647.0
2020-01-29 10:20:00,158.73,158.82,158.65,158.82,7925.0,158.73,158.82,158.65,158.82,7925.0
2020-01-29 10:25:00,158.87,159.44,158.86,159.44,197433.0,158.87,159.44,158.86,159.44,197433.0
2020-01-29 10:30:00,159.5,159.51,159.11,159.11,2430.0,159.5,159.51,159.11,159.11,2430.0
2020-01-29 10:35:00,159.29,159.34,159.08,159.08,2200.0,159.29,159.34,159.08,159.08,2200.0
2020-01-29 10:40:00,159.18,159.19,158.91,159.02,1257.0,159.18,159.19,158.91,159.02,1257.0
2020-01-29 10:45:00,159.08,159.2,159.01,159.15,2300.0,159.08,159.2,159.01,159.15,2300.0
2020-01-29 10:50:00,159.24,159.68,159.23,159.68,3400.0,159.24,159.68,159.23,159.68,3400.0
2020-01-29 10:55:00,159.63,159.63,159.42,159.61,2327.0,159.63,159.63,159.42,159.61,2327.0
2020-01-29 11:00:00,159.66,159.86,159.66,159.68,1912.0,159.66,159.86,159.66,159.68,1912.0
2020-01-29 11:05:00,159.69,159.76,159.62,159.63,1600.0,159.69,159.76,159.62,159.63,1600.0
2020-01-29 11:10:00,159.68,159.72,159.55,159.72,1195.0,159.68,159.72,159.55,159.72,1195.0
2020-01-29 11:15:00,159.7,159.77,159.64,159.75,2282.0,159.7,159.77,159.64,159.75,2282.0
2020-01-29 11:20:00,159.72,160.01,159.72,160.01,1902.0,159.72,160.01,159.72,160.01,1902.0
2020-01-29 11:25:00,160.02,160.07,159.77,159.8,6762.0,160.02,160.07,159.77,159.8,6762.0
2020-01-29 11:30:00,159.79,159.81,159.64,159.71,3060.0,159.79,159.81,159.64,159.71,3060.0
2020-01-29 11:35:00,159.78,159.88,159.77,159.83,4223.0,159.78,159.88,159.77,159.83,4223.0
2020-01-29 11:40:00,159.83,159.88,159.71,159.74,4104.0,159.83,159.88,159.71,159.74,4104.0
2020-01-29 11:45:00,159.73,159.91,159.73,159.84,2300.0,159.73,159.91,159.73,159.84,2300.0
2020-01-29 11:50:00,159.79,160.1,159.79,160.02,4100.0,159.79,160.1,159.79,160.02,4100.0
2020-01-29 11:55:00,160.04,160.14,160.03,160.1,1200.0,160.04,160.14,160.03,160.1,1200.0
2020-01-29 12:00:00,160.14,160.22,160.11,160.22,2600.0,160.14,160.22,160.11,160.22,2600.0
2020-01-29 12:05:00,160.24,160.25,160.15,160.21,3900.0,160.24,160.25,160.15,160.21,3900.0
2020-01-29 12:10:00,160.21,160.33,160.2,160.31,2102.0,160.21,160.33,160.2,160.31,2102.0
2020-01-29 12:15:00,160.28,160.29,160.11,160.15,4862.0,160.28,160.29,160.11,160.15,4862.0
2020-01-29 12:20:00,160.15,160.22,160.04,160.15,5947.0,160.15,160.22,160.04,160.15,5947.0
2020-01-29 12:25:00,160.09,160.15,160.06,160.1,1299.0,160.09,160.15,160.06,160.1,1299.0
2020-01-29 12:30:00,160.08,160.15,160.07,160.15,2900.0,160.08,160.15,160.07,160.15,2900.0
2020-01-29 12:35:00,160.13,160.15,160.06,160.15,1573.0,160.13,160.15,160.06,160.15,1573.0
2020-01-29 12:40:00,160.12,160.12,160.02,160.08,944.0,160.12,160.12,160.02,160.08,944.0
2020-01-29 12:45:00,160.09,160.16,160.07,160.16,2990.0,160.09,160.16,160.07,160.16,2990.0
2020-01-29 12:50:00,160.15,160.19,160.04,160.04,1300.0,160.15,160.19,160.04,160.04,1300.0
2020-01-29 12:55:00,159.97,159.97,159.85,159.85,2700.0,159.97,159.97,159.85,159.85,2700.0
2020-01-29 13:00:00,159.86,159.9,159.68,159.82,6205.0,159.86,159.9,159.68,159.82,6205.0
2020-01-29 13:05:00,159.85,159.85,159.75,159.75,1800.0,159.85,159.85,159.75,159.75,1800.0
2020-01-29 13:10:00,159.77,159.81,159.68,159.77,5642.0,159.77,159.81,159.68,159.77,5642.0
2020-01-29 13:15:00,159.78,159.84,159.74,159.79,6710.0,159.78,159.84,159.74,159.79,6710.0
2020-01-29 13:20:00,159.82,159.85,159.75,159.75,11839.0,159.82,159.85,159.75,159.75,11839.0
2020-01-29 13:25:00,159.77,159.82,159.72,159.82,2589.0,159.77,159.82,159.72,159.82,2589.0
2020-01-29 13:30:00,159.82,159.96,159.79,159.96,6193.0,159.82,159.96,159.79,159.96,6193.0
2020-01-29 13:35:00,159.94,159.95,159.92,159.92,1700.0,159.94,159.95,159.92,159.92,1700.0
2020-01-29 13:40:00,159.89,159.95,159.86,159.89,1512.0,159.89,159.95,159.86,159.89,1512.0
2020-01-29 13:45:00,159.93,159.93,159.81,159.88,3376.0,159.93,159.93,159.81,159.88,3376.0
2020-01-29 13:50:00,159.87,159.87,159.79,159.83,1813.0,159.87,159.87,159.79,159.83,1813.0
2020-01-29 13:55:00,159.82,159.82,159.6,159.6,3779.0,159.82,159.82,159.6,159.6,3779.0
2020-01-29 14:00:00,159.5,159.93,159.49,159.93,1700.0,159.5,159.93,159.49,159.93,1700.0
2020-01-29 14:05:00,159.89,159.89,159.73,159.73,2407.0,159.89,159.89,159.73,159.73,2407.0
2020-01-29 14:10:00,159.73,159.78,159.62,159.71,2250.0,159.73,159.78,159.62,159.71,2250.0
2020-01-29 14:15:00,159.7,159.72,159.57,159.71,1500.0,159.7,159.72,159.57,159.71,1500.0
2020-01-29 14:20:00,159.75,159.8,159.53,159.62,5897.0,159.75,159.8,159.53,159.62,5897.0
2020-01-29 14:25:00,159.62,159.67,159.54,159.67,1400.0,159.62,159.67,159.54,159.67,1400.0
2020-01-29 14:30:00,159.71,159.83,159.65,159.83,3127.0,159.71,159.83,159.65,159.83,3127.0
2020-01-29 14:35:00,159.8,159.84,159.68,159.77,3324.0,159.8,159.84,159.68,159.77,3324.0
2020-01-29 14:40:00,159.76,159.78,159.58,159.64,5027.0,159.76,159.78,159.58,159.64,5027.0
2020-01-29 14:45:00,159.61,159.76,159.58,159.75,3700.0,159.61,159.76,159.58,159.75,3700.0
2020-01-29 14:50:00,159.67,159.76,159.67,159.67,1798.0,159.67,159.76,159.67,159.67,1798.0
2020-01-29 14:55:00,159.66,159.66,159.45,159.45,3100.0,159.66,159.66,159.45,159.45,3100.0
2020-01-29 15:00:00,159.41,159.53,159.32,159.38,3200.0,159.41,159.53,159.32,159.38,3200.0
2020-01-29 15:05:00,159.33,159.49,159.32,159.34,2965.0,159.33,159.49,159.32,159.34,2965.0
2020-01-29 15:10:00,159.47,159.49,159.08,159.2,4416.0,159.47,159.49,159.08,159.2,4416.0
2020-01-29 15:15:00,159.13,159.19,159.09,159.16,7531.0,159.13,159.19,159.09,159.16,7531.0
2020-01-29 15:20:00,159.09,159.09,158.83,159.0,4325.0,159.09,159.09,158.83,159.0,4325.0
2020-01-29 15:25:00,159.01,159.19,159.01,159.19,4327.0,159.01,159.19,159.01,159.19,4327.0
2020-01-29 15:30:00,159.15,159.16,159.09,159.14,3023.0,159.15,159.16,159.09,159.14,3023.0
2020-01-29 15:35:00,159.1,159.1,158.94,159.03,5056.0,159.1,159.1,158.94,159.03,5056.0
2020-01-29 15:40:00,158.91,158.91,158.77,158.79,15722.0,158.91,158.91,158.77,158.79,15722.0
2020-01-29 15:45:00,158.82,158.88,158.71,158.77,11698.0,158.82,158.88,158.71,158.77,11698.0
2020-01-29 15:50:00,158.75,158.77,158.59,158.65,12913.0,158.75,158.77,158.59,158.65,12913.0
2020-01-29 15:55:00,158.71,158.75,158.44,158.46,33640.0,158.71,158.75,158.44,158.46,33640.0
2020-01-30 09:30:00,157.14,157.96,157.14,157.31,8134.0,157.14,157.96,157.14,157.31,8134.0
2020-01-30 09:35:00,157.38,157.38,156.71,157.21,1300.0,157.38,157.38,156.71,157.21,1300.0
2020-01-30 09:40:00,156.71,157.57,156.71,157.52,2136.0,156.71,157.57,156.71,157.52,2136.0
2020-01-30 09:45:00,157.54,157.74,157.47,157.47,1822.0,157.54,157.74,157.47,157.47,1822.0
2020-01-30 09:50:00,157.59,158.14,157.59,158.08,9006.0,157.59,158.14,157.59,158.08,9006.0
2020-01-30 09:55:00,157.78,157.78,157.65,157.77,1025.0,157.78,157.78,157.65,157.77,1025.0
2020-01-30 10:00:00,157.86,157.88,157.69,157.87,3314.0,157.86,157.88,157.69,157.87,3314.0
2020-01-30 10:05:00,157.95,158.14,157.77,158.0,16937.0,157.95,158.14,157.77,158.0,16937.0
2020-01-30 10:10:00,157.93,157.97,157.71,157.81,1943.0,157.93,157.97,157.71,157.81,1943.0
2020-01-30 10:15:00,157.88,157.93,157.43,157.54,6737.0,157.88,157.93,157.43,157.54,6737.0
2020-01-30 10:20:00,157.56,157.96,157.56,157.84,1500.0,157.56,157.96,157.56,157.84,1500.0
2020-01-30 10:25:00,157.78,157.8,157.7,157.74,1000.0,157.78,157.8,157.7,157.74,1000.0
2020-01-30 10:30:00,157.67,157.67,157.24,157.32,6548.0,157.67,157.67,157.24,157.32,6548.0
2020-01-30 10:35:00,157.25,157.3,157.17,157.19,1736.0,157.25,157.3,157.17,157.19,1736.0
2020-01-30 10:40:00,157.2,157.31,156.98,156.99,4500.0,157.2,157.31,156.98,156.99,4500.0
2020-01-30 10:45:00,156.98,157.15,156.97,157.09,5100.0,156.98,157.15,156.97,157.09,5100.0
2020-01-30 10:50:00,157.06,157.06,156.69,156.69,16136.0,157.06,157.06,156.69,156.69,16136.0
2020-01-30 10:55:00,156.71,156.75,156.4,156.4,18706.0,156.71,156.75,156.4,156.4,18706.0
2020-01-30 11:00:00,156.34,156.83,156.34,156.83,10807.0,156.34,156.83,156.34,156.83,10807.0
2020-01-30 11:05:00,156.87,156.91,156.59,156.65,15338.0,156.87,156.91,156.59,156.65,15338.0
2020-01-30 11:10:00,156.67,156.96,156.66,156.76,12117.0,156.67,156.96,156.66,156.76,12117.0
2020-01-30 11:15:00,156.8,156.98,156.8,156.94,7715.0,156.8,156.98,156.8,156.94,7715.0
2020-01-30 11:20:00,156.9,156.9,156.56,156.64,9318.0,156.9,156.9,156.56,156.64,9318.0
2020-01-30 11:25:00,156.69,156.69,156.42,156.42,9701.0,156.69,156.69,156.42,156.42,9701.0
2020-01-30 11:30:00,156.45,156.52,156.37,156.48,4562.0,156.45,156.52,156.37,156.48,4562.0
2020-01-30 11:35:00,156.5,156.77,156.5,156.77,7090.0,156.5,156.77,156.5,156.77,7090.0
2020-01-30 11:40:00,156.8,156.96,156.78,156.85,6799.0,156.8,156.96,156.78,156.85,6799.0
2020-01-30 11:45:00,156.88,156.98,156.85,156.9,4108.0,156.88,156.98,156.85,156.9,4108.0
2020-01-30 11:50:00,156.93,156.98,156.86,156.88,5809.0,156.93,156.98,156.86,156.88,5809.0
2020-01-30 11:55:00,156.91,156.91,156.61,156.61,3262.0,156.91,156.91,156.61,156.61,3262.0
2020-01-30 12:00:00,156.69,156.69,156.36,156.36,9402.0,156.69,156.69,156.36,156.36,9402.0
2020-01-30 12:05:00,156.4,156.44,156.3,156.34,1870.0,156.4,156.44,156.3,156.34,1870.0
2020-01-30 12:10:00,156.29,156.54,156.1,156.36,4599.0,156.29,156.54,156.1,156.36,4599.0
2020-01-30 12:15:00,156.31,156.36,156.17,156.36,1300.0,156.31,156.36,156.17,156.36,1300.0
2020-01-30 12:20:00,156.38,156.4,156.21,156.25,5663.0,156.38,156.4,156.21,156.25,5663.0
2020-01-30 12:25:00,156.25,156.27,156.02,156.02,2400.0,156.25,156.27,156.02,156.02,2400.0
2020-01-30 12:30:00,156.02,156.08,155.98,156.05,2500.0,156.02,156.08,155.98,156.05,2500.0
2020-01-30 12:35:00,156.03,156.03,155.62,155.83,9897.0,156.03,156.03,155.62,155.83,9897.0
2020-01-30 12:40:00,155.71,155.91,155.71,155.86,1400.0,155.71,155.91,155.71,155.86,1400.0
2020-01-30 12:45:00,155.8,155.83,155.73,155.81,1829.0,155.8,155.83,155.73,155.81,1829.0
2020-01-30 12:50:00,155.81,156.04,155.8,155.89,6051.0,155.81,156.04,155.8,155.89,6051.0
2020-01-30 12:55:00,155.84,156.03,155.84,156.0,3671.0,155.84,156.03,155.84,156.0,3671.0
2020-01-30 13:00:00,155.99,156.18,155.95,156.09,6247.0,155.99,156.18,155.95,156.09,6247.0
2020-01-30 13:05:00,156.15,156.15,156.02,156.03,2300.0,156.15,156.15,156.02,156.03,2300.0
2020-01-30 13:10:00,156.02,156.09,156.0,156.03,3100.0,156.02,156.09,156.0,156.03,3100.0
2020-01-30 13:15:00,156.03,156.06,155.92,155.92,4002.0,156.03,156.06,155.92,155.92,4002.0
2020-01-30 13:20:00,155.95,155.97,155.65,155.69,8000.0,155.95,155.97,155.65,155.69,8000.0
2020-01-30 13:25:00,155.68,155.95,155.68,155.93,4209.0,155.68,155.95,155.68,155.93,4209.0
2020-01-30 13:30:00,155.95,156.1,155.86,155.99,5507.0,155.95,156.1,155.86,155.99,5507.0
2020-01-30 13:35:00,155.93,155.96,155.86,155.93,13000.0,155.93,155.96,155.86,155.93,13000.0
2020-01-30 13:40:00,155.96,156.04,155.93,156.01,2300.0,155.96,156.04,155.93,156.01,2300.0
2020-01-30 13:45:00,156.01,156.17,156.0,156.12,2531.0,156.01,156.17,156.0,156.12,2531.0
2020-01-30 13:50:00,156.02,156.09,155.96,156.01,5232.0,156.02,156.09,155.96,156.01,5232.0
2020-01-30 13:55:00,156.0,156.0,155.86,155.96,3165.0,156.0,156.0,155.86,155.96,3165.0
2020-01-30 14:00:00,156.0,156.07,155.9,156.0,7816.0,156.0,156.07,155.9,156.0,7816.0
2020-01-30 14:05:00,156.01,156.12,156.0,156.06,8178.0,156.01,156.12,156.0,156.06,8178.0
2020-01-30 14:10:00,156.23,156.29,156.16,156.21,7199.0,156.23,156.29,156.16,156.21,7199.0
2020-01-30 14:15:00,156.22,156.22,156.14,156.15,9219.0,156.22,156.22,156.14,156.15,9219.0
2020-01-30 14:20:00,156.15,156.36,156.15,156.24,5500.0,156.15,156.36,156.15,156.24,5500.0
2020-01-30 14:25:00,156.24,156.4,156.23,156.4,2660.0,156.24,156.4,156.23,156.4,2660.0
2020-01-30 14:30:00,156.39,156.39,156.27,156.28,5703.0,156.39,156.39,156.27,156.28,5703.0
2020-01-30 14:35:00,156.25,156.27,156.14,156.15,5073.0,156.25,156.27,156.14,156.15,5073.0
2020-01-30 14:40:00,156.18,156.64,156.02,156.08,17108.0,156.18,156.64,156.02,156.08,17108.0
2020-01-30 14:45:00,156.08,156.32,155.84,156.3,7862.0,156.08,156.32,155.84,156.3,7862.0
2020-01-30 14:50:00,156.38,156.44,156.16,156.25,5138.0,156.38,156.44,156.16,156.25,5138.0
2020-01-30 14:55:00,156.25,156.54,156.25,156.34,5899.0,156.25,156.54,156.25,156.34,5899.0
2020-01-30 15:00:00,156.39,156.54,156.2,156.49,10062.0,156.39,156.54,156.2,156.49,10062.0
2020-01-30 15:05:00,156.43,156.45,156.13,156.18,8045.0,156.43,156.45,156.13,156.18,8045.0
2020-01-30 15:10:00,156.17,156.25,156.12,156.14,10559.0,156.17,156.25,156.12,156.14,10559.0
2020-01-30 15:15:00,156.11,156.48,156.08,156.39,13018.0,156.11,156.48,156.08,156.39,13018.0
2020-01-30 15:20:00,156.42,156.54,156.37,156.38,5936.0,156.42,156.54,156.37,156.38,5936.0
2020-01-30 15:25:00,156.41,156.42,156.25,156.26,20413.0,156.41,156.42,156.25,156.26,20413.0
2020-01-30 15:30:00,156.27,156.33,156.21,156.28,9054.0,156.27,156.33,156.21,156.28,9054.0
2020-01-30 15:35:00,156.29,156.47,156.28,156.45,7936.0,156.29,156.47,156.28,156.45,7936.0
2020-01-30 15:40:00,156.47,156.91,156.47,156.89,8383.0,156.47,156.91,156.47,156.89,8383.0
2020-01-30 15:45:00,156.87,157.06,156.8,157.05,12238.0,156.87,157.06,156.8,157.05,12238.0
2020-01-30 15:50:00,157.02,157.14,156.92,156.97,34316.0,157.02,157.14,156.92,156.97,34316.0
2020-01-30 15:55:00,156.92,157.17,156.86,156.99,73521.0,156.92,157.17,156.86,156.99,73521.0
2020-01-31 09:30:00,156.63,157.19,155.61,156.19,13229.0,156.63,157.19,155.61,156.19,13229.0
2020-01-31 09:35:00,156.24,156.24,155.86,156.0,8002.0,156.24,156.24,155.86,156.0,8002.0
2020-01-31 09:40:00,155.92,156.49,155.9,156.28,3413.0,155.92,156.49,155.9,156.28,3413.0
2020-01-31 09:45:00,156.27,156.42,156.25,156.34,1924.0,156.27,156.42,156.25,156.34,1924.0
2020-01-31 09:50:00,156.39,156.42,155.79,155.93,2478.0,156.39,156.42,155.79,155.93,2478.0
2020-01-31 09:55:00,155.85,156.17,155.85,155.99,6265.0,155.85,156.17,155.85,155.99,6265.0
2020-01-31 10:00:00,156.1,156.11,155.84,155.84,5416.0,156.1,156.11,155.84,155.84,5416.0
2020-01-31 10:05:00,155.88,155.93,155.7,155.87,4271.0,155.88,155.93,155.7,155.87,4271.0
2020-01-31 10:10:00,155.83,156.18,155.79,155.84,5300.0,155.83,156.18,155.79,155.84,5300.0
2020-01-31 10:15:00,155.84,156.0,155.76,156.0,3507.0,155.84,156.0,155.76,156.0,3507.0
2020-01-31 10:20:00,156.0,156.07,155.55,155.63,4640.0,156.0,156.07,155.55,155.63,4640.0
2020-01-31 10:25:00,155.68,155.72,155.37,155.4,2772.0,155.68,155.72,155.37,155.4,2772.0
2020-01-31 10:30:00,155.27,155.55,155.27,155.46,3750.0,155.27,155.55,155.27,155.46,3750.0
2020-01-31 10:35:00,155.4,155.4,155.2,155.22,4610.0,155.4,155.4,155.2,155.22,4610.0
2020-01-31 10:40:00,155.23,155.31,155.09,155.13,5419.0,155.23,155.31,155.09,155.13,5419.0
2020-01-31 10:45:00,155.14,155.25,155.06,155.18,9861.0,155.14,155.25,155.06,155.18,9861.0
2020-01-31 10:50:00,155.23,155.24,155.05,155.1,6782.0,155.23,155.24,155.05,155.1,6782.0
2020-01-31 10:55:00,155.1,155.16,154.91,154.99,12002.0,155.1,155.16,154.91,154.99,12002.0
2020-01-31 11:00:00,155.0,155.03,154.78,154.83,18829.0,155.0,155.03,154.78,154.83,18829.0
2020-01-31 11:05:00,154.74,154.78,154.7,154.73,5202.0,154.74,154.78,154.7,154.73,5202.0
2020-01-31 11:10:00,154.73,155.0,154.63,154.71,10255.0,154.73,155.0,154.63,154.71,10255.0
2020-01-31 11:15:00,154.71,154.89,154.45,154.86,7451.0,154.71,154.89,154.45,154.86,7451.0
2020-01-31 11:20:00,154.91,154.99,154.79,154.82,3800.0,154.91,154.99,154.79,154.82,3800.0
2020-01-31 11:25:00,154.8,154.88,154.66,154.69,3500.0,154.8,154.88,154.66,154.69,3500.0
2020-01-31 11:30:00,154.64,154.92,154.64,154.92,2655.0,154.64,154.92,154.64,154.92,2655.0
2020-01-31 11:35:00,154.95,155.02,154.59,154.67,14082.0,154.95,155.02,154.59,154.67,14082.0
2020-01-31 11:40:00,154.75,154.92,154.67,154.86,2500.0,154.75,154.92,154.67,154.86,2500.0
2020-01-31 11:45:00,154.95,155.34,154.95,155.16,4324.0,154.95,155.34,154.95,155.16,4324.0
2020-01-31 11:50:00,155.2,155.21,155.06,155.21,3714.0,155.2,155.21,155.06,155.21,3714.0
2020-01-31 11:55:00,155.27,155.3,155.15,155.15,3094.0,155.27,155.3,155.15,155.15,3094.0
2020-01-31 12:00:00,155.16,155.23,155.15,155.17,2900.0,155.16,155.23,155.15,155.17,2900.0
2020-01-31 12:05:00,155.15,155.2,155.07,155.07,1200.0,155.15,155.2,155.07,155.07,1200.0
2020-01-31 12:10:00,155.14,155.14,154.88,154.89,3576.0,155.14,155.14,154.88,154.89,3576.0
2020-01-31 12:15:00,154.85,154.91,154.73,154.88,3427.0,154.85,154.91,154.73,154.88,3427.0
2020-01-31 12:20:00,154.88,154.89,154.79,154.88,1674.0,154.88,154.89,154.79,154.88,1674.0
2020-01-31 12:25:00,154.88,155.01,154.83,154.97,2473.0,154.88,155.01,154.83,154.97,2473.0
2020-01-31 12:30:00,154.94,155.2,154.87,154.97,6898.0,154.94,155.2,154.87,154.97,6898.0
2020-01-31 12:35:00,154.95,154.95,154.62,154.63,3400.0,154.95,154.95,154.62,154.63,3400.0
2020-01-31 12:40:00,154.55,154.98,154.51,154.98,5750.0,154.55,154.98,154.51,154.98,5750.0
2020-01-31 12:45:00,154.93,154.93,154.71,154.84,3600.0,154.93,154.93,154.71,154.84,3600.0
2020-01-31 12:50:00,154.76,154.89,154.58,154.76,3940.0,154.76,154.89,154.58,154.76,3940.0
2020-01-31 12:55:00,154.86,155.02,154.82,154.9,3935.0,154.86,155.02,154.82,154.9,3935.0
2020-01-31 13:00:00,154.83,155.09,154.83,155.03,3514.0,154.83,155.09,154.83,155.03,3514.0
2020-01-31 13:05:00,155.04,155.06,154.94,154.97,1500.0,155.04,155.06,154.94,154.97,1500.0
2020-01-31 13:10:00,154.91,155.0,154.77,154.9,4171.0,154.91,155.0,154.77,154.9,4171.0
2020-01-31 13:15:00,154.93,155.03,154.92,154.95,2502.0,154.93,155.03,154.92,154.95,2502.0
2020-01-31 13:20:00,154.9,155.09,154.86,155.09,3421.0,154.9,155.09,154.86,155.09,3421.0
2020-01-31 13:25:00,155.08,155.28,155.08,155.19,2886.0,155.08,155.28,155.08,155.19,2886.0
2020-01-31 13:30:00,155.19,155.19,154.8,154.92,3300.0,155.19,155.19,154.8,154.92,3300.0
2020-01-31 13:35:00,154.96,154.98,154.76,154.81,3613.0,154.96,154.98,154.76,154.81,3613.0
2020-01-31 13:40:00,154.81,154.87,154.65,154.72,8142.0,154.81,154.87,154.65,154.72,8142.0
2020-01-31 13:45:00,154.71,154.87,154.71,154.84,6363.0,154.71,154.87,154.71,154.84,6363.0
2020-01-31 13:50:00,154.84,154.96,154.79,154.93,4791.0,154.84,154.96,154.79,154.93,4791.0
2020-01-31 13:55:00,154.96,155.35,154.96,155.17,3433.0,154.96,155.35,154.96,155.17,3433.0
2020-01-31 14:00:00,155.2,155.26,155.09,155.09,30306.0,155.2,155.26,155.09,155.09,30306.0
2020-01-31 14:05:00,155.09,155.09,154.92,154.93,15799.0,155.09,155.09,154.92,154.93,15799.0
2020-01-31 14:10:00,154.93,155.07,154.93,155.03,28883.0,154.93,155.07,154.93,155.03,28883.0
2020-01-31 14:15:00,155.07,155.24,154.98,155.24,17734.0,155.07,155.24,154.98,155.24,17734.0
2020-01-31 14:20:00,155.29,155.32,155.01,155.15,12861.0,155.29,155.32,155.01,155.15,12861.0
2020-01-31 14:25:00,155.15,155.29,155.06,155.29,2761.0,155.15,155.29,155.06,155.29,2761.0
2020-01-31 14:30:00,155.24,155.63,155.24,155.52,5563.0,155.24,155.63,155.24,155.52,5563.0
2020-01-31 14:35:00,155.47,155.55,155.39,155.5,4820.0,155.47,155.55,155.39,155.5,4820.0
2020-01-31 14:40:00,155.46,155.51,155.11,155.19,4673.0,155.46,155.51,155.11,155.19,4673.0
2020-01-31 14:45:00,155.15,155.33,155.14,155.23,2700.0,155.15,155.33,155.14,155.23,2700.0
2020-01-31 14:50:00,155.16,155.3,155.1,155.25,4797.0,155.16,155.3,155.1,155.25,4797.0
2020-01-31 14:55:00,155.26,155.46,155.26,155.34,6401.0,155.26,155.46,155.26,155.34,6401.0
2020-01-31 15:00:00,155.43,155.48,155.21,155.36,5479.0,155.43,155.48,155.21,155.36,5479.0
2020-01-31 15:05:00,155.35,155.35,155.08,155.23,5501.0,155.35,155.35,155.08,155.23,5501.0
2020-01-31 15:10:00,155.24,155.24,155.02,155.08,4754.0,155.24,155.24,155.02,155.08,4754.0
2020-01-31 15:15:00,155.03,155.35,154.98,155.25,9173.0,155.03,155.35,154.98,155.25,9173.0
2020-01-31 15:20:00,155.25,155.48,155.13,155.48,8001.0,155.25,155.48,155.13,155.48,8001.0
2020-01-31 15:25:00,155.35,155.45,155.28,155.29,7161.0,155.35,155.45,155.28,155.29,7161.0
2020-01-31 15:30:00,155.32,155.35,155.17,155.18,9554.0,155.32,155.35,155.17,155.18,9554.0
2020-01-31 15:35:00,155.15,155.16,155.06,155.1,17680.0,155.15,155.16,155.06,155.1,17680.0
2020-01-31 15:40:00,155.11,155.47,154.96,155.42,19157.0,155.11,155.47,154.96,155.42,19157.0
2020-01-31 15:45:00,155.47,155.56,155.21,155.27,17678.0,155.47,155.56,155.21,155.27,17678.0
2020-01-31 15:50:00,155.18,155.59,155.17,155.51,29330.0,155.18,155.59,155.17,155.51,29330.0
2020-01-31 15:55:00,155.49,155.62,155.15,155.2,110282.0,155.49,155.62,155.15,155.2,110282.0
2020-02-03 09:30:00,156.6,156.99,156.16,156.47,13956.0,156.6,156.99,156.16,156.47,13956.0
2020-02-03 09:35:00,156.53,156.65,156.05,156.31,2800.0,156.53,156.65,156.05,156.31,2800.0
2020-02-03 09:40:00,156.19,156.48,156.18,156.3,6101.0,156.19,156.48,156.18,156.3,6101.0
2020-02-03 09:45:00,156.25,156.52,156.25,156.49,2840.0,156.25,156.52,156.25,156.49,2840.0
2020-02-03 09:50:00,156.27,156.57,156.27,156.49,2570.0,156.27,156.57,156.27,156.49,2570.0
2020-02-03 09:55:00,156.49,156.61,156.36,156.36,2697.0,156.49,156.61,156.36,156.36,2697.0
2020-02-03 10:00:00,156.41,156.69,156.37,156.5,13641.0,156.41,156.69,156.37,156.5,13641.0
2020-02-03 10:05:00,156.41,156.72,156.29,156.72,5199.0,156.41,156.72,156.29,156.72,5199.0
2020-02-03 10:10:00,156.6,156.6,156.37,156.4,5466.0,156.6,156.6,156.37,156.4,5466.0
2020-02-03 10:15:00,156.42,156.74,156.41,156.63,4940.0,156.42,156.74,156.41,156.63,4940.0
2020-02-03 10:20:00,156.63,157.14,156.5,157.14,18210.0,156.63,157.14,156.5,157.14,18210.0
2020-02-03 10:25:00,157.22,157.22,156.98,156.99,4314.0,157.22,157.22,156.98,156.99,4314.0
2020-02-03 10:30:00,157.04,157.07,156.68,156.78,4360.0,157.04,157.07,156.68,156.78,4360.0
2020-02-03 10:35:00,156.73,156.81,156.65,156.81,2237.0,156.73,156.81,156.65,156.81,2237.0
2020-02-03 10:40:00,156.69,156.79,156.62,156.74,5443.0,156.69,156.79,156.62,156.74,5443.0
2020-02-03 10:45:00,156.7,156.77,156.44,156.46,33580.0,156.7,156.77,156.44,156.46,33580.0
2020-02-03 10:50:00,156.43,156.56,156.4,156.46,5447.0,156.43,156.56,156.4,156.46,5447.0
2020-02-03 10:55:00,156.46,156.51,156.29,156.47,4690.0,156.46,156.51,156.29,156.47,4690.0
2020-02-03 11:00:00,156.49,156.52,156.27,156.29,4287.0,156.49,156.52,156.27,156.29,4287.0
2020-02-03 11:05:00,156.29,156.38,156.12,156.28,4021.0,156.29,156.38,156.12,156.28,4021.0
2020-02-03 11:10:00,156.21,156.23,155.85,155.98,5104.0,156.21,156.23,155.85,155.98,5104.0
2020-02-03 11:15:00,155.98,155.98,155.63,155.88,4130.0,155.98,155.98,155.63,155.88,4130.0
2020-02-03 11:20:00,155.94,156.05,155.87,155.96,4002.0,155.94,156.05,155.87,155.96,4002.0
2020-02-03 11:25:00,155.93,155.98,155.75,155.75,8774.0,155.93,155.98,155.75,155.75,8774.0
2020-02-03 11:30:00,155.73,155.96,155.66,155.7,14997.0,155.73,155.96,155.66,155.7,14997.0
2020-02-03 11:35:00,155.65,155.85,155.62,155.82,5442.0,155.65,155.85,155.62,155.82,5442.0
2020-02-03 11:40:00,155.83,155.94,155.48,155.58,7794.0,155.83,155.94,155.48,155.58,7794.0
2020-02-03 11:45:00,155.6,155.72,155.33,155.5,2974.0,155.6,155.72,155.33,155.5,2974.0
2020-02-03 11:50:00,155.47,155.47,155.26,155.41,1700.0,155.47,155.47,155.26,155.41,1700.0
2020-02-03 11:55:00,155.36,155.44,155.24,155.29,13221.0,155.36,155.44,155.24,155.29,13221.0
2020-02-03 12:00:00,155.29,155.69,155.29,155.59,6323.0,155.29,155.69,155.29,155.59,6323.0
2020-02-03 12:05:00,155.59,155.67,155.51,155.61,3632.0,155.59,155.67,155.51,155.61,3632.0
2020-02-03 12:10:00,155.56,155.95,155.52,155.95,11583.0,155.56,155.95,155.52,155.95,11583.0
2020-02-03 12:15:00,155.98,156.33,155.98,156.29,4173.0,155.98,156.33,155.98,156.29,4173.0
2020-02-03 12:20:00,156.3,156.36,156.23,156.24,4170.0,156.3,156.36,156.23,156.24,4170.0
2020-02-03 12:25:00,156.23,156.28,156.13,156.13,4613.0,156.23,156.28,156.13,156.13,4613.0
2020-02-03 12:30:00,156.16,156.18,156.02,156.02,2402.0,156.16,156.18,156.02,156.02,2402.0
2020-02-03 12:35:00,156.03,156.19,156.01,156.16,6232.0,156.03,156.19,156.01,156.16,6232.0
2020-02-03 12:40:00,156.2,156.29,156.17,156.27,4414.0,156.2,156.29,156.17,156.27,4414.0
2020-02-03 12:45:00,156.21,156.25,156.16,156.17,68932.0,156.21,156.25,156.16,156.17,68932.0
2020-02-03 12:50:00,156.19,156.38,156.09,156.32,10300.0,156.19,156.38,156.09,156.32,10300.0
2020-02-03 12:55:00,156.29,156.29,156.15,156.22,18219.0,156.29,156.29,156.15,156.22,18219.0
2020-02-03 13:00:00,156.2,156.41,156.2,156.36,10753.0,156.2,156.41,156.2,156.36,10753.0
2020-02-03 13:05:00,156.39,156.39,156.28,156.38,3303.0,156.39,156.39,156.28,156.38,3303.0
2020-02-03 13:10:00,156.39,156.42,156.22,156.33,3313.0,156.39,156.42,156.22,156.33,3313.0
2020-02-03 13:15:00,156.31,156.31,155.98,156.0,10513.0,156.31,156.31,155.98,156.0,10513.0
2020-02-03 13:20:00,156.0,156.2,155.94,156.02,20986.0,156.0,156.2,155.94,156.02,20986.0
2020-02-03 13:25:00,156.0,156.04,155.83,155.86,80320.0,156.0,156.04,155.83,155.86,80320.0
2020-02-03 13:30:00,155.87,156.01,155.8,155.93,2906.0,155.87,156.01,155.8,155.93,2906.0
2020-02-03 13:35:00,155.95,156.09,155.93,156.06,4436.0,155.95,156.09,155.93,156.06,4436.0
2020-02-03 13:40:00,156.08,156.08,155.95,156.02,4839.0,156.08,156.08,155.95,156.02,4839.0
2020-02-03 13:45:00,156.02,156.08,155.96,156.05,5229.0,156.02,156.08,155.96,156.05,5229.0
2020-02-03 13:50:00,156.07,156.07,155.92,155.95,2193.0,156.07,156.07,155.92,155.95,2193.0
2020-02-03 13:55:00,156.0,156.02,155.91,156.0,5868.0,156.0,156.02,155.91,156.0,5868.0
2020-02-03 14:00:00,155.98,156.0,155.85,155.88,4395.0,155.98,156.0,155.85,155.88,4395.0
2020-02-03 14:05:00,155.87,155.92,155.79,155.85,3334.0,155.87,155.92,155.79,155.85,3334.0
2020-02-03 14:10:00,155.84,155.94,155.72,155.93,29240.0,155.84,155.94,155.72,155.93,29240.0
2020-02-03 14:15:00,155.97,156.05,155.93,156.0,4627.0,155.97,156.05,155.93,156.0,4627.0
2020-02-03 14:20:00,156.01,156.03,155.87,155.99,3236.0,156.01,156.03,155.87,155.99,3236.0
2020-02-03 14:25:00,156.0,156.01,155.55,155.59,20147.0,156.0,156.01,155.55,155.59,20147.0
2020-02-03 14:30:00,155.59,155.77,155.48,155.52,5455.0,155.59,155.77,155.48,155.52,5455.0
2020-02-03 14:35:00,155.53,155.6,155.47,155.5,15949.0,155.53,155.6,155.47,155.5,15949.0
2020-02-03 14:40:00,155.48,155.55,155.47,155.47,5208.0,155.48,155.55,155.47,155.47,5208.0
2020-02-03 14:45:00,155.44,155.56,155.44,155.55,4523.0,155.44,155.56,155.44,155.55,4523.0
2020-02-03 14:50:00,155.55,155.55,155.38,155.4,14004.0,155.55,155.55,155.38,155.4,14004.0
2020-02-03 14:55:00,155.4,155.44,155.27,155.27,10011.0,155.4,155.44,155.27,155.27,10011.0
2020-02-03 15:00:00,155.28,155.49,155.28,155.45,17297.0,155.28,155.49,155.28,155.45,17297.0
2020-02-03 15:05:00,155.46,155.46,155.23,155.31,266075.0,155.46,155.46,155.23,155.31,266075.0
2020-02-03 15:10:00,155.31,155.54,155.31,155.5,11434.0,155.31,155.54,155.31,155.5,11434.0
2020-02-03 15:15:00,155.5,155.51,155.41,155.43,12375.0,155.5,155.51,155.41,155.43,12375.0
2020-02-03 15:20:00,155.45,155.46,155.31,155.43,10835.0,155.45,155.46,155.31,155.43,10835.0
2020-02-03 15:25:00,155.42,155.59,155.36,155.53,6448.0,155.42,155.59,155.36,155.53,6448.0
2020-02-03 15:30:00,155.51,155.51,155.35,155.38,13609.0,155.51,155.51,155.35,155.38,13609.0
2020-02-03 15:35:00,155.36,155.45,155.32,155.38,10376.0,155.36,155.45,155.32,155.38,10376.0
2020-02-03 15:40:00,155.38,155.41,155.19,155.19,12181.0,155.38,155.41,155.19,155.19,12181.0
2020-02-03 15:45:00,155.18,155.2,155.05,155.08,12726.0,155.18,155.2,155.05,155.08,12726.0
2020-02-03 15:50:00,155.09,155.14,154.94,155.03,41140.0,155.09,155.14,154.94,155.03,41140.0
2020-02-03 15:55:00,155.04,155.41,155.04,155.28,70145.0,155.04,155.41,155.04,155.28,70145.0
2020-02-04 09:30:00,157.12,157.48,156.02,156.9,26479.0,157.12,157.48,156.02,156.9,26479.0
2020-02-04 09:35:00,156.93,157.19,156.67,156.9,2321.0,156.93,157.19,156.67,156.9,2321.0
2020-02-04 09:40:00,156.89,157.15,156.76,156.97,19856.0,156.89,157.15,156.76,156.97,19856.0
2020-02-04 09:45:00,156.98,157.36,156.89,157.36,7336.0,156.98,157.36,156.89,157.36,7336.0
2020-02-04 09:50:00,157.3,157.41,156.83,157.0,27344.0,157.3,157.41,156.83,157.0,27344.0
2020-02-04 09:55:00,157.01,157.01,156.49,156.53,43030.0,157.01,157.01,156.49,156.53,43030.0
2020-02-04 10:00:00,156.53,156.55,156.13,156.5,15363.0,156.53,156.55,156.13,156.5,15363.0
2020-02-04 10:05:00,156.5,156.54,156.12,156.14,10300.0,156.5,156.54,156.12,156.14,10300.0
2020-02-04 10:10:00,156.16,156.33,155.94,156.04,6855.0,156.16,156.33,155.94,156.04,6855.0
2020-02-04 10:15:00,156.02,156.12,155.65,155.66,33541.0,156.02,156.12,155.65,155.66,33541.0
2020-02-04 10:20:00,155.7,156.23,155.62,156.23,406139.0,155.7,156.23,155.62,156.23,406139.0
2020-02-04 10:25:00,156.2,156.72,156.09,156.65,20430.0,156.2,156.72,156.09,156.65,20430.0
2020-02-04 10:30:00,156.64,156.78,156.28,156.31,15324.0,156.64,156.78,156.28,156.31,15324.0
2020-02-04 10:35:00,156.31,157.02,156.19,157.02,17931.0,156.31,157.02,156.19,157.02,17931.0
2020-02-04 10:40:00,157.02,157.09,156.31,156.55,31807.0,157.02,157.09,156.31,156.55,31807.0
2020-02-04 10:45:00,156.55,156.59,156.3,156.5,28200.0,156.55,156.59,156.3,156.5,28200.0
2020-02-04 10:50:00,156.56,156.56,156.24,156.37,38268.0,156.56,156.56,156.24,156.37,38268.0
2020-02-04 10:55:00,156.39,156.54,156.3,156.32,19058.0,156.39,156.54,156.3,156.32,19058.0
2020-02-04 11:00:00,156.38,156.45,156.25,156.29,31103.0,156.38,156.45,156.25,156.29,31103.0
2020-02-04 11:05:00,156.31,156.34,155.99,156.14,22346.0,156.31,156.34,155.99,156.14,22346.0
2020-02-04 11:10:00,156.14,156.3,155.95,156.13,31455.0,156.14,156.3,155.95,156.13,31455.0
2020-02-04 11:15:00,156.13,156.34,156.03,156.13,19786.0,156.13,156.34,156.03,156.13,19786.0
2020-02-04 11:20:00,156.12,156.41,156.05,156.37,32257.0,156.12,156.41,156.05,156.37,32257.0
2020-02-04 11:25:00,156.37,156.86,155.86,156.01,51121.0,156.37,156.86,155.86,156.01,51121.0
2020-02-04 11:30:00,156.05,156.2,155.98,156.16,608118.0,156.05,156.2,155.98,156.16,608118.0
2020-02-04 11:35:00,156.18,156.58,156.18,156.34,16576.0,156.18,156.58,156.18,156.34,16576.0
2020-02-04 11:40:00,156.29,156.39,156.0,156.17,40572.0,156.29,156.39,156.0,156.17,40572.0
2020-02-04 11:45:00,156.17,156.73,156.1,156.55,30245.0,156.17,156.73,156.1,156.55,30245.0
2020-02-04 11:50:00,156.51,156.52,156.34,156.39,25044.0,156.51,156.52,156.34,156.39,25044.0
2020-02-04 11:55:00,156.4,156.59,156.29,156.57,33012.0,156.4,156.59,156.29,156.57,33012.0
2020-02-04 12:00:00,156.58,157.02,156.55,157.02,53496.0,156.58,157.02,156.55,157.02,53496.0
2020-02-04 12:05:00,157.06,157.06,156.8,157.02,25510.0,157.06,157.06,156.8,157.02,25510.0
2020-02-04 12:10:00,157.02,157.35,157.01,157.3,16221.0,157.02,157.35,157.01,157.3,16221.0
2020-02-04 12:15:00,157.34,157.42,157.19,157.26,63309.0,157.34,157.42,157.19,157.26,63309.0
2020-02-04 12:20:00,157.3,157.33,157.16,157.25,11311.0,157.3,157.33,157.16,157.25,11311.0
2020-02-04 12:25:00,157.28,157.57,157.28,157.56,19305.0,157.28,157.57,157.28,157.56,19305.0
2020-02-04 12:30:00,157.56,157.59,157.39,157.45,18787.0,157.56,157.59,157.39,157.45,18787.0
2020-02-04 12:35:00,157.47,157.48,157.38,157.4,10837.0,157.47,157.48,157.38,157.4,10837.0
2020-02-04 12:40:00,157.38,157.4,157.19,157.25,19861.0,157.38,157.4,157.19,157.25,19861.0
2020-02-04 12:45:00,157.24,157.31,157.17,157.24,19266.0,157.24,157.31,157.17,157.24,19266.0
2020-02-04 12:50:00,157.23,157.25,157.09,157.11,15938.0,157.23,157.25,157.09,157.11,15938.0
2020-02-04 12:55:00,157.1,157.21,156.84,156.97,27066.0,157.1,157.21,156.84,156.97,27066.0
2020-02-04 13:00:00,157.02,157.02,156.97,157.0,17881.0,157.02,157.02,156.97,157.0,17881.0
2020-02-04 13:05:00,156.98,157.03,156.72,156.95,16920.0,156.98,157.03,156.72,156.95,16920.0
2020-02-04 13:10:00,156.92,156.93,156.71,156.73,4297.0,156.92,156.93,156.71,156.73,4297.0
2020-02-04 13:15:00,156.7,156.81,156.65,156.67,19641.0,156.7,156.81,156.65,156.67,19641.0
2020-02-04 13:20:00,156.64,156.73,156.59,156.62,15277.0,156.64,156.73,156.59,156.62,15277.0
2020-02-04 13:25:00,156.61,156.66,156.47,156.55,10181.0,156.61,156.66,156.47,156.55,10181.0
2020-02-04 13:30:00,156.54,156.75,156.5,156.75,15593.0,156.54,156.75,156.5,156.75,15593.0
2020-02-04 13:35:00,156.72,156.95,156.61,156.93,26412.0,156.72,156.95,156.61,156.93,26412.0
2020-02-04 13:40:00,156.94,157.29,156.94,157.27,19761.0,156.94,157.29,156.94,157.27,19761.0
2020-02-04 13:45:00,157.29,157.32,157.15,157.15,4935.0,157.29,157.32,157.15,157.15,4935.0
2020-02-04 13:50:00,157.15,157.19,157.06,157.1,6942.0,157.15,157.19,157.06,157.1,6942.0
2020-02-04 13:55:00,157.12,157.12,156.95,157.03,3297.0,157.12,157.12,156.95,157.03,3297.0
2020-02-04 14:00:00,157.04,157.04,156.98,156.99,4995.0,157.04,157.04,156.98,156.99,4995.0
2020-02-04 14:05:00,156.98,157.04,156.94,157.01,8157.0,156.98,157.04,156.94,157.01,8157.0
2020-02-04 14:10:00,157.0,157.02,156.93,156.95,3596.0,157.0,157.02,156.93,156.95,3596.0
2020-02-04 14:15:00,156.96,157.11,156.96,157.03,7149.0,156.96,157.11,156.96,157.03,7149.0
2020-02-04 14:20:00,157.03,157.1,157.01,157.01,3016.0,157.03,157.1,157.01,157.01,3016.0
2020-02-04 14:25:00,156.99,157.02,156.91,157.02,3561.0,156.99,157.02,156.91,157.02,3561.0
2020-02-04 14:30:00,157.06,157.11,157.02,157.08,5252.0,157.06,157.11,157.02,157.08,5252.0
2020-02-04 14:35:00,157.09,157.16,157.05,157.06,7479.0,157.09,157.16,157.05,157.06,7479.0
2020-02-04 14:40:00,157.06,157.14,156.99,156.99,9735.0,157.06,157.14,156.99,156.99,9735.0
2020-02-04 14:45:00,156.99,157.02,156.79,156.86,3916.0,156.99,157.02,156.79,156.86,3916.0
2020-02-04 14:50:00,156.88,157.04,156.86,156.99,6511.0,156.88,157.04,156.86,156.99,6511.0
2020-02-04 14:55:00,157.01,157.13,156.96,156.97,7174.0,157.01,157.13,156.96,156.97,7174.0
2020-02-04 15:00:00,156.99,157.02,156.89,156.9,4305.0,156.99,157.02,156.89,156.9,4305.0
2020-02-04 15:05:00,156.91,157.08,156.87,156.98,5547.0,156.91,157.08,156.87,156.98,5547.0
2020-02-04 15:10:00,156.95,157.26,156.95,157.19,8603.0,156.95,157.26,156.95,157.19,8603.0
2020-02-04 15:15:00,157.23,157.23,157.05,157.2,10553.0,157.23,157.23,157.05,157.2,10553.0
2020-02-04 15:20:00,157.2,157.32,157.19,157.25,10015.0,157.2,157.32,157.19,157.25,10015.0
2020-02-04 15:25:00,157.22,157.35,157.17,157.29,8487.0,157.22,157.35,157.17,157.29,8487.0
2020-02-04 15:30:00,157.3,157.3,157.21,157.26,10366.0,157.3,157.3,157.21,157.26,10366.0
2020-02-04 15:35:00,157.22,157.34,157.1,157.19,13503.0,157.22,157.34,157.1,157.19,13503.0
2020-02-04 15:40:00,157.17,157.18,157.02,157.08,16379.0,157.17,157.18,157.02,157.08,16379.0
2020-02-04 15:45:00,157.06,157.09,156.77,156.97,31861.0,157.06,157.09,156.77,156.97,31861.0
2020-02-04 15:50:00,156.96,157.03,156.88,157.0,29021.0,156.96,157.03,156.88,157.0,29021.0
2020-02-04 15:55:00,156.99,157.04,156.79,157.04,95274.0,156.99,157.04,156.79,157.04,95274.0
2020-02-05 09:30:00,159.06,159.42,158.68,159.42,13819.0,159.06,159.42,158.68,159.42,13819.0
2020-02-05 09:35:00,159.4,159.77,159.17,159.42,9845.0,159.4,159.77,159.17,159.42,9845.0
2020-02-05 09:40:00,159.28,159.46,159.09,159.09,5207.0,159.28,159.46,159.09,159.09,5207.0
2020-02-05 09:45:00,159.27,159.27,158.77,158.82,15871.0,159.27,159.27,158.77,158.82,15871.0
2020-02-05 09:50:00,158.76,158.97,158.38,158.87,18170.0,158.76,158.97,158.38,158.87,18170.0
2020-02-05 09:55:00,158.89,159.0,158.77,158.92,13157.0,158.89,159.0,158.77,158.92,13157.0
2020-02-05 10:00:00,158.93,159.63,158.89,159.54,23771.0,158.93,159.63,158.89,159.54,23771.0
2020-02-05 10:05:00,159.58,159.7,159.45,159.56,6318.0,159.58,159.7,159.45,159.56,6318.0
2020-02-05 10:10:00,159.61,159.73,159.52,159.61,4585.0,159.61,159.73,159.52,159.61,4585.0
2020-02-05 10:15:00,159.6,159.86,159.53,159.8,10377.0,159.6,159.86,159.53,159.8,10377.0
2020-02-05 10:20:00,159.85,159.91,159.61,159.71,5011.0,159.85,159.91,159.61,159.71,5011.0
2020-02-05 10:25:00,159.67,159.78,159.34,159.47,16628.0,159.67,159.78,159.34,159.47,16628.0
2020-02-05 10:30:00,159.5,159.76,159.35,159.6,20935.0,159.5,159.76,159.35,159.6,20935.0
2020-02-05 10:35:00,159.59,159.74,159.37,159.44,13512.0,159.59,159.74,159.37,159.44,13512.0
2020-02-05 10:40:00,159.45,159.77,159.43,159.77,12619.0,159.45,159.77,159.43,159.77,12619.0
2020-02-05 10:45:00,159.83,160.29,159.74,160.29,7561.0,159.83,160.29,159.74,160.29,7561.0
2020-02-05 10:50:00,160.31,160.61,160.31,160.59,7503.0,160.31,160.61,160.31,160.59,7503.0
2020-02-05 10:55:00,160.55,160.96,160.55,160.83,23822.0,160.55,160.96,160.55,160.83,23822.0
2020-02-05 11:00:00,160.83,160.89,160.33,160.33,7190.0,160.83,160.89,160.33,160.33,7190.0
2020-02-05 11:05:00,160.42,160.74,160.42,160.64,7705.0,160.42,160.74,160.42,160.64,7705.0
2020-02-05 11:10:00,160.6,160.99,160.6,160.99,4870.0,160.6,160.99,160.6,160.99,4870.0
2020-02-05 11:15:00,160.94,161.07,160.86,160.86,13045.0,160.94,161.07,160.86,160.86,13045.0
2020-02-05 11:20:00,160.99,161.12,160.88,161.0,4635.0,160.99,161.12,160.88,161.0,4635.0
2020-02-05 11:25:00,160.89,160.94,160.78,160.87,6250.0,160.89,160.94,160.78,160.87,6250.0
2020-02-05 11:30:00,160.94,161.05,160.76,160.76,3168.0,160.94,161.05,160.76,160.76,3168.0
2020-02-05 11:35:00,160.76,160.96,160.65,160.78,3367.0,160.76,160.96,160.65,160.78,3367.0
2020-02-05 11:40:00,160.76,160.97,160.72,160.97,4001.0,160.76,160.97,160.72,160.97,4001.0
2020-02-05 11:45:00,160.98,161.19,160.93,161.18,2575.0,160.98,161.19,160.93,161.18,2575.0
2020-02-05 11:50:00,161.18,161.33,161.1,161.3,3965.0,161.18,161.33,161.1,161.3,3965.0
2020-02-05 11:55:00,161.34,161.55,161.32,161.47,22110.0,161.34,161.55,161.32,161.47,22110.0
2020-02-05 12:00:00,161.48,161.48,161.12,161.22,36637.0,161.48,161.48,161.12,161.22,36637.0
2020-02-05 12:05:00,161.22,161.36,160.87,160.94,12737.0,161.22,161.36,160.87,160.94,12737.0
2020-02-05 12:10:00,160.91,160.98,160.68,160.7,8364.0,160.91,160.98,160.68,160.7,8364.0
2020-02-05 12:15:00,160.81,160.99,160.76,160.76,2214.0,160.81,160.99,160.76,160.76,2214.0
2020-02-05 12:20:00,160.76,160.92,160.76,160.86,1275.0,160.76,160.92,160.76,160.86,1275.0
2020-02-05 12:25:00,160.84,160.92,160.77,160.81,720.0,160.84,160.92,160.77,160.81,720.0
2020-02-05 12:30:00,160.83,160.89,160.83,160.88,3330.0,160.83,160.89,160.83,160.88,3330.0
2020-02-05 12:35:00,160.84,160.87,160.78,160.87,2562.0,160.84,160.87,160.78,160.87,2562.0
2020-02-05 12:40:00,160.85,160.85,160.78,160.82,1628.0,160.85,160.85,160.78,160.82,1628.0
2020-02-05 12:45:00,160.8,160.81,160.7,160.76,5786.0,160.8,160.81,160.7,160.76,5786.0
2020-02-05 12:50:00,160.73,160.9,160.69,160.79,4963.0,160.73,160.9,160.69,160.79,4963.0
2020-02-05 12:55:00,160.84,160.85,160.66,160.66,2722.0,160.84,160.85,160.66,160.66,2722.0
2020-02-05 13:00:00,160.66,160.66,160.5,160.53,1066.0,160.66,160.66,160.5,160.53,1066.0
2020-02-05 13:05:00,160.5,160.5,160.41,160.41,1120.0,160.5,160.5,160.41,160.41,1120.0
2020-02-05 13:10:00,160.35,160.41,160.29,160.32,4181.0,160.35,160.41,160.29,160.32,4181.0
2020-02-05 13:15:00,160.34,160.35,159.94,160.03,11010.0,160.34,160.35,159.94,160.03,11010.0
2020-02-05 13:20:00,160.06,160.26,160.06,160.18,1400.0,160.06,160.26,160.06,160.18,1400.0
2020-02-05 13:25:00,160.22,160.3,160.18,160.27,1920.0,160.22,160.3,160.18,160.27,1920.0
2020-02-05 13:30:00,160.25,160.29,160.16,160.28,2999.0,160.25,160.29,160.16,160.28,2999.0
2020-02-05 13:35:00,160.27,160.33,160.15,160.23,5789.0,160.27,160.33,160.15,160.23,5789.0
2020-02-05 13:40:00,160.21,160.35,160.19,160.2,3628.0,160.21,160.35,160.19,160.2,3628.0
2020-02-05 13:45:00,160.2,160.24,160.15,160.22,1305.0,160.2,160.24,160.15,160.22,1305.0
2020-02-05 13:50:00,160.19,160.23,160.01,160.23,5368.0,160.19,160.23,160.01,160.23,5368.0
2020-02-05 13:55:00,160.23,160.39,160.2,160.39,26365.0,160.23,160.39,160.2,160.39,26365.0
2020-02-05 14:00:00,160.4,160.58,160.37,160.37,7104.0,160.4,160.58,160.37,160.37,7104.0
2020-02-05 14:05:00,160.32,160.44,160.3,160.44,3056.0,160.32,160.44,160.3,160.44,3056.0
2020-02-05 14:10:00,160.44,160.46,160.24,160.32,3430.0,160.44,160.46,160.24,160.32,3430.0
2020-02-05 14:15:00,160.39,160.56,160.39,160.51,2723.0,160.39,160.56,160.39,160.51,2723.0
2020-02-05 14:20:00,160.55,160.64,160.55,160.64,4855.0,160.55,160.64,160.55,160.64,4855.0
2020-02-05 14:25:00,160.62,160.67,160.6,160.6,1424.0,160.62,160.67,160.6,160.6,1424.0
2020-02-05 14:30:00,160.59,160.59,160.3,160.39,4179.0,160.59,160.59,160.3,160.39,4179.0
2020-02-05 14:35:00,160.38,160.47,160.3,160.35,3988.0,160.38,160.47,160.3,160.35,3988.0
2020-02-05 14:40:00,160.34,160.36,160.22,160.22,5218.0,160.34,160.36,160.22,160.22,5218.0
2020-02-05 14:45:00,160.22,160.33,160.15,160.19,23765.0,160.22,160.33,160.15,160.19,23765.0
2020-02-05 14:50:00,160.21,160.26,160.19,160.24,8336.0,160.21,160.26,160.19,160.24,8336.0
2020-02-05 14:55:00,160.28,160.28,160.18,160.2,4566.0,160.28,160.28,160.18,160.2,4566.0
2020-02-05 15:00:00,160.21,160.35,160.13,160.13,3800.0,160.21,160.35,160.13,160.13,3800.0
2020-02-05 15:05:00,160.11,160.15,160.02,160.02,4416.0,160.11,160.15,160.02,160.02,4416.0
2020-02-05 15:10:00,160.0,160.0,159.8,159.81,3700.0,160.0,160.0,159.8,159.81,3700.0
2020-02-05 15:15:00,159.85,159.87,159.75,159.77,4321.0,159.85,159.87,159.75,159.77,4321.0
2020-02-05 15:20:00,159.72,159.8,159.71,159.8,3018.0,159.72,159.8,159.71,159.8,3018.0
2020-02-05 15:25:00,159.76,159.79,159.71,159.74,7902.0,159.76,159.79,159.71,159.74,7902.0
2020-02-05 15:30:00,159.72,159.8,159.72,159.79,7916.0,159.72,159.8,159.72,159.79,7916.0
2020-02-05 15:35:00,159.78,159.9,159.78,159.85,5256.0,159.78,159.9,159.78,159.85,5256.0
2020-02-05 15:40:00,159.86,160.11,159.86,160.01,9460.0,159.86,160.11,159.86,160.01,9460.0
2020-02-05 15:45:00,159.98,160.14,159.81,159.81,16295.0,159.98,160.14,159.81,159.81,16295.0
2020-02-05 15:50:00,159.87,159.93,159.75,159.87,16602.0,159.87,159.93,159.75,159.87,16602.0
2020-02-05 15:55:00,159.85,160.04,159.7,159.79,70627.0,159.85,160.04,159.7,159.79,70627.0
2020-02-06 09:30:00,160.64,161.25,160.27,160.89,12313.0,160.64,161.25,160.27,160.89,12313.0
2020-02-06 09:35:00,160.76,160.77,160.03,160.03,1465.0,160.76,160.77,160.03,160.03,1465.0
2020-02-06 09:40:00,160.01,160.14,159.86,160.1,1438.0,160.01,160.14,159.86,160.1,1438.0
2020-02-06 09:45:00,160.11,160.17,159.79,160.0,3830.0,160.11,160.17,159.79,160.0,3830.0
2020-02-06 09:50:00,160.01,160.6,159.91,160.33,4768.0,160.01,160.6,159.91,160.33,4768.0
2020-02-06 09:55:00,160.21,160.74,160.15,160.59,6910.0,160.21,160.74,160.15,160.59,6910.0
2020-02-06 10:00:00,160.59,160.78,160.58,160.78,1707.0,160.59,160.78,160.58,160.78,1707.0
2020-02-06 10:05:00,160.89,160.89,160.63,160.67,1722.0,160.89,160.89,160.63,160.67,1722.0
2020-02-06 10:10:00,160.73,160.88,160.66,160.69,3713.0,160.73,160.88,160.66,160.69,3713.0
2020-02-06 10:15:00,160.6,160.71,160.57,160.67,3746.0,160.6,160.71,160.57,160.67,3746.0
2020-02-06 10:20:00,160.59,160.64,160.4,160.51,2108.0,160.59,160.64,160.4,160.51,2108.0
2020-02-06 10:25:00,160.48,160.64,160.47,160.64,2209.0,160.48,160.64,160.47,160.64,2209.0
2020-02-06 10:30:00,160.71,160.71,160.59,160.7,3857.0,160.71,160.71,160.59,160.7,3857.0
2020-02-06 10:35:00,160.75,160.9,160.72,160.9,2501.0,160.75,160.9,160.72,160.9,2501.0
2020-02-06 10:40:00,160.93,160.97,160.83,160.84,2315.0,160.93,160.97,160.83,160.84,2315.0
2020-02-06 10:45:00,160.81,161.01,160.81,160.92,4030.0,160.81,161.01,160.81,160.92,4030.0
2020-02-06 10:50:00,160.92,161.11,160.9,161.0,3100.0,160.92,161.11,160.9,161.0,3100.0
2020-02-06 10:55:00,161.02,161.21,160.91,161.12,2541.0,161.02,161.21,160.91,161.12,2541.0
2020-02-06 11:00:00,161.02,161.13,160.97,161.1,3660.0,161.02,161.13,160.97,161.1,3660.0
2020-02-06 11:05:00,161.08,161.08,160.92,161.05,1500.0,161.08,161.08,160.92,161.05,1500.0
2020-02-06 11:10:00,161.05,161.18,160.98,161.18,3474.0,161.05,161.18,160.98,161.18,3474.0
2020-02-06 11:15:00,161.14,161.18,160.96,160.97,6882.0,161.14,161.18,160.96,160.97,6882.0
2020-02-06 11:20:00,160.97,161.04,160.96,160.97,2942.0,160.97,161.04,160.96,160.97,2942.0
2020-02-06 11:25:00,160.97,161.06,160.96,160.96,3098.0,160.97,161.06,160.96,160.96,3098.0
2020-02-06 11:30:00,160.98,161.1,160.94,160.95,11460.0,160.98,161.1,160.94,160.95,11460.0
2020-02-06 11:35:00,160.95,161.0,160.83,161.0,1992.0,160.95,161.0,160.83,161.0,1992.0
2020-02-06 11:40:00,161.02,161.03,160.71,160.75,1990.0,161.02,161.03,160.71,160.75,1990.0
2020-02-06 11:45:00,160.72,160.73,160.59,160.65,2356.0,160.72,160.73,160.59,160.65,2356.0
2020-02-06 11:50:00,160.61,160.69,160.44,160.54,3639.0,160.61,160.69,160.44,160.54,3639.0
2020-02-06 11:55:00,160.55,160.55,160.35,160.36,906.0,160.55,160.55,160.35,160.36,906.0
2020-02-06 12:00:00,160.31,160.48,160.3,160.48,3219.0,160.31,160.48,160.3,160.48,3219.0
2020-02-06 12:05:00,160.45,160.49,160.42,160.44,3362.0,160.45,160.49,160.42,160.44,3362.0
2020-02-06 12:10:00,160.42,160.45,160.27,160.37,4056.0,160.42,160.45,160.27,160.37,4056.0
2020-02-06 12:15:00,160.4,160.5,160.39,160.42,8813.0,160.4,160.5,160.39,160.42,8813.0
2020-02-06 12:20:00,160.44,160.5,160.41,160.43,8976.0,160.44,160.5,160.41,160.43,8976.0
2020-02-06 12:25:00,160.43,160.43,160.35,160.37,3392.0,160.43,160.43,160.35,160.37,3392.0
2020-02-06 12:30:00,160.44,160.57,160.44,160.49,3166.0,160.44,160.57,160.44,160.49,3166.0
2020-02-06 12:35:00,160.5,160.52,160.41,160.47,2195.0,160.5,160.52,160.41,160.47,2195.0
2020-02-06 12:40:00,160.49,160.5,160.39,160.5,2914.0,160.49,160.5,160.39,160.5,2914.0
2020-02-06 12:45:00,160.48,160.48,160.37,160.4,11102.0,160.48,160.48,160.37,160.4,11102.0
2020-02-06 12:50:00,160.39,160.46,160.33,160.41,3792.0,160.39,160.46,160.33,160.41,3792.0
2020-02-06 12:55:00,160.45,160.45,160.32,160.38,12878.0,160.45,160.45,160.32,160.38,12878.0
2020-02-06 13:00:00,160.4,160.47,160.35,160.42,37423.0,160.4,160.47,160.35,160.42,37423.0
2020-02-06 13:05:00,160.43,160.43,160.33,160.4,13443.0,160.43,160.43,160.33,160.4,13443.0
2020-02-06 13:10:00,160.38,160.4,160.33,160.37,6105.0,160.38,160.4,160.33,160.37,6105.0
2020-02-06 13:15:00,160.38,160.43,160.3,160.43,3800.0,160.38,160.43,160.3,160.43,3800.0
2020-02-06 13:20:00,160.4,160.4,160.32,160.38,2049.0,160.4,160.4,160.32,160.38,2049.0
2020-02-06 13:25:00,160.34,160.38,160.3,160.36,1223.0,160.34,160.38,160.3,160.36,1223.0
2020-02-06 13:30:00,160.38,160.47,160.35,160.36,3643.0,160.38,160.47,160.35,160.36,3643.0
2020-02-06 13:35:00,160.35,160.35,160.2,160.2,3084.0,160.35,160.35,160.2,160.2,3084.0
2020-02-06 13:40:00,160.21,160.21,160.07,160.08,1654.0,160.21,160.21,160.07,160.08,1654.0
2020-02-06 13:45:00,160.04,160.08,159.96,160.01,3670.0,160.04,160.08,159.96,160.01,3670.0
2020-02-06 13:50:00,160.05,160.09,160.03,160.07,2006.0,160.05,160.09,160.03,160.07,2006.0
2020-02-06 13:55:00,160.11,160.11,160.03,160.03,2479.0,160.11,160.11,160.03,160.03,2479.0
2020-02-06 14:00:00,160.07,160.07,159.94,160.0,21799.0,160.07,160.07,159.94,160.0,21799.0
2020-02-06 14:05:00,160.01,160.14,159.93,160.14,3226.0,160.01,160.14,159.93,160.14,3226.0
2020-02-06 14:10:00,160.15,160.31,160.14,160.25,2929.0,160.15,160.31,160.14,160.25,2929.0
2020-02-06 14:15:00,160.25,160.31,160.1,160.12,8055.0,160.25,160.31,160.1,160.12,8055.0
2020-02-06 14:20:00,160.13,160.22,160.08,160.14,6933.0,160.13,160.22,160.08,160.14,6933.0
2020-02-06 14:25:00,160.13,160.23,160.13,160.19,3116.0,160.13,160.23,160.13,160.19,3116.0
2020-02-06 14:30:00,160.24,160.24,160.13,160.15,3494.0,160.24,160.24,160.13,160.15,3494.0
2020-02-06 14:35:00,160.09,160.22,160.06,160.18,5485.0,160.09,160.22,160.06,160.18,5485.0
2020-02-06 14:40:00,160.17,160.22,160.11,160.22,3213.0,160.17,160.22,160.11,160.22,3213.0
2020-02-06 14:45:00,160.11,160.27,160.1,160.27,9550.0,160.11,160.27,160.1,160.27,9550.0
2020-02-06 14:50:00,160.28,160.28,160.15,160.15,2563.0,160.28,160.28,160.15,160.15,2563.0
2020-02-06 14:55:00,160.15,160.42,160.1,160.42,7029.0,160.15,160.42,160.1,160.42,7029.0
2020-02-06 15:00:00,160.31,160.48,160.31,160.48,3343.0,160.31,160.48,160.31,160.48,3343.0
2020-02-06 15:05:00,160.45,160.56,160.42,160.55,14180.0,160.45,160.56,160.42,160.55,14180.0
2020-02-06 15:10:00,160.55,160.55,160.34,160.36,17030.0,160.55,160.55,160.34,160.36,17030.0
2020-02-06 15:15:00,160.34,160.35,160.12,160.12,5136.0,160.34,160.35,160.12,160.12,5136.0
2020-02-06 15:20:00,160.15,160.17,160.09,160.09,3891.0,160.15,160.17,160.09,160.09,3891.0
2020-02-06 15:25:00,160.1,160.17,160.1,160.11,4815.0,160.1,160.17,160.1,160.11,4815.0
2020-02-06 15:30:00,160.1,160.11,160.02,160.1,4895.0,160.1,160.11,160.02,160.1,4895.0
2020-02-06 15:35:00,160.1,160.26,160.1,160.22,7514.0,160.1,160.26,160.1,160.22,7514.0
2020-02-06 15:40:00,160.24,160.45,160.24,160.33,8739.0,160.24,160.45,160.24,160.33,8739.0
2020-02-06 15:45:00,160.3,160.35,160.12,160.13,9600.0,160.3,160.35,160.12,160.13,9600.0
2020-02-06 15:50:00,160.15,160.15,159.94,160.06,15365.0,160.15,160.15,159.94,160.06,15365.0
2020-02-06 15:55:00,160.05,160.81,160.03,160.52,99720.0,160.05,160.81,160.03,160.52,99720.0
2020-02-07 09:30:00,160.31,160.61,159.87,159.87,27976.0,160.31,160.61,159.87,159.87,27976.0
2020-02-07 09:35:00,160.03,160.48,159.87,160.27,3776.0,160.03,160.48,159.87,160.27,3776.0
2020-02-07 09:40:00,160.21,160.49,160.19,160.35,8510.0,160.21,160.49,160.19,160.35,8510.0
2020-02-07 09:45:00,160.15,160.25,159.94,160.06,5597.0,160.15,160.25,159.94,160.06,5597.0
2020-02-07 09:50:00,160.11,160.11,159.97,159.97,7049.0,160.11,160.11,159.97,159.97,7049.0
2020-02-07 09:55:00,159.95,159.95,159.69,159.77,3284.0,159.95,159.95,159.69,159.77,3284.0
2020-02-07 10:00:00,159.73,159.75,159.35,159.43,2904.0,159.73,159.75,159.35,159.43,2904.0
2020-02-07 10:05:00,159.45,159.67,159.45,159.6,5528.0,159.45,159.67,159.45,159.6,5528.0
2020-02-07 10:10:00,159.6,159.6,159.27,159.28,1983.0,159.6,159.6,159.27,159.28,1983.0
2020-02-07 10:15:00,159.21,159.34,159.11,159.26,4646.0,159.21,159.34,159.11,159.26,4646.0
2020-02-07 10:20:00,159.27,159.51,159.26,159.49,4665.0,159.27,159.51,159.26,159.49,4665.0
2020-02-07 10:25:00,159.49,159.68,159.41,159.68,4344.0,159.49,159.68,159.41,159.68,4344.0
2020-02-07 10:30:00,159.58,159.58,159.2,159.25,1700.0,159.58,159.58,159.2,159.25,1700.0
2020-02-07 10:35:00,159.26,159.49,159.24,159.39,7938.0,159.26,159.49,159.24,159.39,7938.0
2020-02-07 10:40:00,159.32,159.44,159.26,159.44,8471.0,159.32,159.44,159.26,159.44,8471.0
2020-02-07 10:45:00,159.45,159.45,159.23,159.34,3642.0,159.45,159.45,159.23,159.34,3642.0
2020-02-07 10:50:00,159.39,159.41,159.25,159.26,3000.0,159.39,159.41,159.25,159.26,3000.0
2020-02-07 10:55:00,159.23,159.23,158.97,158.97,3234.0,159.23,159.23,158.97,158.97,3234.0
2020-02-07 11:00:00,158.87,159.07,158.87,159.03,3339.0,158.87,159.07,158.87,159.03,3339.0
2020-02-07 11:05:00,159.07,159.07,158.78,158.78,2250.0,159.07,159.07,158.78,158.78,2250.0
2020-02-07 11:10:00,158.62,158.7,158.56,158.69,2897.0,158.62,158.7,158.56,158.69,2897.0
2020-02-07 11:15:00,158.62,158.62,158.44,158.55,9768.0,158.62,158.62,158.44,158.55,9768.0
2020-02-07 11:20:00,158.53,158.55,158.47,158.53,3006.0,158.53,158.55,158.47,158.53,3006.0
2020-02-07 11:25:00,158.49,158.56,158.46,158.52,9613.0,158.49,158.56,158.46,158.52,9613.0
2020-02-07 11:30:00,158.52,158.75,158.5,158.52,8900.0,158.52,158.75,158.5,158.52,8900.0
2020-02-07 11:35:00,158.51,158.68,158.49,158.49,7555.0,158.51,158.68,158.49,158.49,7555.0
2020-02-07 11:40:00,158.49,158.67,158.45,158.53,9439.0,158.49,158.67,158.45,158.53,9439.0
2020-02-07 11:45:00,158.53,158.53,158.3,158.34,5176.0,158.53,158.53,158.3,158.34,5176.0
2020-02-07 11:50:00,158.41,158.49,158.31,158.48,2301.0,158.41,158.49,158.31,158.48,2301.0
2020-02-07 11:55:00,158.48,158.78,158.44,158.75,8264.0,158.48,158.78,158.44,158.75,8264.0
2020-02-07 12:00:00,158.76,158.77,158.66,158.66,5773.0,158.76,158.77,158.66,158.66,5773.0
2020-02-07 12:05:00,158.67,158.96,158.63,158.77,18513.0,158.67,158.96,158.63,158.77,18513.0
2020-02-07 12:10:00,158.77,158.77,158.53,158.57,105220.0,158.77,158.77,158.53,158.57,105220.0
2020-02-07 12:15:00,158.62,158.9,158.62,158.72,5066.0,158.62,158.9,158.62,158.72,5066.0
2020-02-07 12:20:00,158.74,159.07,158.74,158.99,2912.0,158.74,159.07,158.74,158.99,2912.0
2020-02-07 12:25:00,159.0,159.09,158.91,159.03,3684.0,159.0,159.09,158.91,159.03,3684.0
2020-02-07 12:30:00,159.06,159.15,159.06,159.06,2951.0,159.06,159.15,159.06,159.06,2951.0
2020-02-07 12:35:00,159.03,159.07,158.99,159.0,1693.0,159.03,159.07,158.99,159.0,1693.0
2020-02-07 12:40:00,158.97,158.97,158.87,158.87,975.0,158.97,158.97,158.87,158.87,975.0
2020-02-07 12:45:00,158.89,158.92,158.81,158.84,7376.0,158.89,158.92,158.81,158.84,7376.0
2020-02-07 12:50:00,158.84,158.84,158.71,158.78,2250.0,158.84,158.84,158.71,158.78,2250.0
2020-02-07 12:55:00,158.79,158.81,158.74,158.77,2407.0,158.79,158.81,158.74,158.77,2407.0
2020-02-07 13:00:00,158.73,158.77,158.71,158.77,1969.0,158.73,158.77,158.71,158.77,1969.0
2020-02-07 13:05:00,158.75,158.76,158.64,158.75,3439.0,158.75,158.76,158.64,158.75,3439.0
2020-02-07 13:10:00,158.79,158.79,158.61,158.62,1437.0,158.79,158.79,158.61,158.62,1437.0
2020-02-07 13:15:00,158.59,158.68,158.52,158.68,1784.0,158.59,158.68,158.52,158.68,1784.0
2020-02-07 13:20:00,158.63,158.68,158.6,158.63,1400.0,158.63,158.68,158.6,158.63,1400.0
2020-02-07 13:25:00,158.63,158.64,158.56,158.56,3089.0,158.63,158.64,158.56,158.56,3089.0
2020-02-07 13:30:00,158.63,158.81,158.63,158.72,5242.0,158.63,158.81,158.63,158.72,5242.0
2020-02-07 13:35:00,158.66,158.75,158.46,158.47,2497.0,158.66,158.75,158.46,158.47,2497.0
2020-02-07 13:40:00,158.46,158.46,158.35,158.35,2735.0,158.46,158.46,158.35,158.35,2735.0
2020-02-07 13:45:00,158.27,158.34,158.26,158.28,4668.0,158.27,158.34,158.26,158.28,4668.0
2020-02-07 13:50:00,158.31,158.46,158.2,158.46,5858.0,158.31,158.46,158.2,158.46,5858.0
2020-02-07 13:55:00,158.37,158.37,158.07,158.1,3494.0,158.37,158.37,158.07,158.1,3494.0
2020-02-07 14:00:00,158.15,158.15,157.82,157.82,24922.0,158.15,158.15,157.82,157.82,24922.0
2020-02-07 14:05:00,157.88,157.93,157.75,157.79,4377.0,157.88,157.93,157.75,157.79,4377.0
2020-02-07 14:10:00,157.79,157.97,157.75,157.94,4737.0,157.79,157.97,157.75,157.94,4737.0
2020-02-07 14:15:00,157.95,157.99,157.81,157.88,3014.0,157.95,157.99,157.81,157.88,3014.0
2020-02-07 14:20:00,157.85,157.86,157.63,157.63,3711.0,157.85,157.86,157.63,157.63,3711.0
2020-02-07 14:25:00,157.59,157.63,157.5,157.5,4846.0,157.59,157.63,157.5,157.5,4846.0
2020-02-07 14:30:00,157.53,157.77,157.43,157.71,9735.0,157.53,157.77,157.43,157.71,9735.0
2020-02-07 14:35:00,157.71,157.71,157.52,157.52,6413.0,157.71,157.71,157.52,157.52,6413.0
2020-02-07 14:40:00,157.48,157.54,157.39,157.5,5620.0,157.48,157.54,157.39,157.5,5620.0
2020-02-07 14:45:00,157.54,157.55,157.31,157.36,6008.0,157.54,157.55,157.31,157.36,6008.0
2020-02-07 14:50:00,157.39,157.51,157.35,157.5,6696.0,157.39,157.51,157.35,157.5,6696.0
2020-02-07 14:55:00,157.44,157.52,157.38,157.45,2856.0,157.44,157.52,157.38,157.45,2856.0
2020-02-07 15:00:00,157.49,157.61,157.41,157.41,10573.0,157.49,157.61,157.41,157.41,10573.0
2020-02-07 15:05:00,157.42,157.47,157.35,157.4,5016.0,157.42,157.47,157.35,157.4,5016.0
2020-02-07 15:10:00,157.36,157.36,157.23,157.26,3838.0,157.36,157.36,157.23,157.26,3838.0
2020-02-07 15:15:00,157.24,157.28,157.18,157.28,7378.0,157.24,157.28,157.18,157.28,7378.0
2020-02-07 15:20:00,157.23,157.28,157.17,157.28,5632.0,157.23,157.28,157.17,157.28,5632.0
2020-02-07 15:25:00,157.26,157.43,157.26,157.39,4487.0,157.26,157.43,157.26,157.39,4487.0
2020-02-07 15:30:00,157.4,157.44,157.33,157.39,7248.0,157.4,157.44,157.33,157.39,7248.0
2020-02-07 15:35:00,157.39,157.39,157.27,157.39,9590.0,157.39,157.39,157.27,157.39,9590.0
2020-02-07 15:40:00,157.36,157.49,157.33,157.38,9703.0,157.36,157.49,157.33,157.38,9703.0
2020-02-07 15:45:00,157.41,157.46,157.26,157.27,10798.0,157.41,157.46,157.26,157.27,10798.0
2020-02-07 15:50:00,157.28,157.45,157.0,157.03,32747.0,157.28,157.45,157.0,157.03,32747.0
2020-02-07 15:55:00,157.06,157.25,156.98,156.99,80500.0,157.06,157.25,156.98,156.99,80500.0
2020-02-10 09:30:00,157.0,157.24,156.52,156.98,12101.0,157.0,157.24,156.52,156.98,12101.0
2020-02-10 09:35:00,157.01,157.44,156.88,157.4,2323.0,157.01,157.44,156.88,157.4,2323.0
2020-02-10 09:40:00,157.51,158.15,157.29,157.75,11850.0,157.51,158.15,157.29,157.75,11850.0
2020-02-10 09:45:00,157.78,157.8,157.34,157.61,6307.0,157.78,157.8,157.34,157.61,6307.0
2020-02-10 09:50:00,157.64,158.0,157.46,158.0,2802.0,157.64,158.0,157.46,158.0,2802.0
2020-02-10 09:55:00,157.74,158.96,157.73,158.95,33175.0,157.74,158.96,157.73,158.95,33175.0
2020-02-10 10:00:00,158.59,158.96,158.52,158.83,9618.0,158.59,158.96,158.52,158.83,9618.0
2020-02-10 10:05:00,158.67,159.31,158.67,159.26,14627.0,158.67,159.31,158.67,159.26,14627.0
2020-02-10 10:10:00,159.11,159.27,158.96,158.99,5500.0,159.11,159.27,158.96,158.99,5500.0
2020-02-10 10:15:00,159.07,159.68,159.07,159.28,4817.0,159.07,159.68,159.07,159.28,4817.0
2020-02-10 10:20:00,159.3,159.53,158.98,158.98,8100.0,159.3,159.53,158.98,158.98,8100.0
2020-02-10 10:25:00,159.07,159.07,158.83,159.03,8891.0,159.07,159.07,158.83,159.03,8891.0
2020-02-10 10:30:00,159.03,159.28,158.99,159.27,4045.0,159.03,159.28,158.99,159.27,4045.0
2020-02-10 10:35:00,159.27,159.36,159.2,159.36,8585.0,159.27,159.36,159.2,159.36,8585.0
2020-02-10 10:40:00,159.44,159.67,159.44,159.57,3532.0,159.44,159.67,159.44,159.57,3532.0
2020-02-10 10:45:00,159.6,159.83,159.56,159.83,3036.0,159.6,159.83,159.56,159.83,3036.0
2020-02-10 10:50:00,159.74,159.76,159.53,159.53,2900.0,159.74,159.76,159.53,159.53,2900.0
2020-02-10 10:55:00,159.49,159.6,159.49,159.58,4220.0,159.49,159.6,159.49,159.58,4220.0
2020-02-10 11:00:00,159.59,159.66,159.48,159.56,5085.0,159.59,159.66,159.48,159.56,5085.0
2020-02-10 11:05:00,159.66,159.94,159.66,159.94,2144.0,159.66,159.94,159.66,159.94,2144.0
2020-02-10 11:10:00,159.82,160.1,159.78,159.78,6451.0,159.82,160.1,159.78,159.78,6451.0
2020-02-10 11:15:00,159.75,159.89,159.52,159.62,16017.0,159.75,159.89,159.52,159.62,16017.0
2020-02-10 11:20:00,159.67,160.02,159.67,160.0,3322.0,159.67,160.02,159.67,160.0,3322.0
2020-02-10 11:25:00,160.0,160.06,159.92,159.93,4559.0,160.0,160.06,159.92,159.93,4559.0
2020-02-10 11:30:00,160.0,160.0,159.88,159.98,2406.0,160.0,160.0,159.88,159.98,2406.0
2020-02-10 11:35:00,159.92,159.92,159.77,159.82,1744.0,159.92,159.92,159.77,159.82,1744.0
2020-02-10 11:40:00,159.89,159.92,159.65,159.66,5002.0,159.89,159.92,159.65,159.66,5002.0
2020-02-10 11:45:00,159.71,159.88,159.71,159.79,3372.0,159.71,159.88,159.71,159.79,3372.0
2020-02-10 11:50:00,159.84,159.93,159.76,159.91,2902.0,159.84,159.93,159.76,159.91,2902.0
2020-02-10 11:55:00,159.94,159.99,159.89,159.94,1826.0,159.94,159.99,159.89,159.94,1826.0
2020-02-10 12:00:00,159.97,160.0,159.72,159.77,8979.0,159.97,160.0,159.72,159.77,8979.0
2020-02-10 12:05:00,159.75,159.84,159.61,159.84,2271.0,159.75,159.84,159.61,159.84,2271.0
2020-02-10 12:10:00,159.81,159.9,159.73,159.86,2471.0,159.81,159.9,159.73,159.86,2471.0
2020-02-10 12:15:00,159.87,159.93,159.86,159.88,2998.0,159.87,159.93,159.86,159.88,2998.0
2020-02-10 12:20:00,159.86,159.97,159.76,159.84,6252.0,159.86,159.97,159.76,159.84,6252.0
2020-02-10 12:25:00,159.84,159.85,159.75,159.85,4556.0,159.84,159.85,159.75,159.85,4556.0
2020-02-10 12:30:00,159.9,159.92,159.83,159.83,2379.0,159.9,159.92,159.83,159.83,2379.0
2020-02-10 12:35:00,159.84,159.89,159.79,159.79,3249.0,159.84,159.89,159.79,159.79,3249.0
2020-02-10 12:40:00,159.74,159.77,159.52,159.56,6481.0,159.74,159.77,159.52,159.56,6481.0
2020-02-10 12:45:00,159.52,159.7,159.52,159.65,5699.0,159.52,159.7,159.52,159.65,5699.0
2020-02-10 12:50:00,159.64,159.68,159.61,159.62,2200.0,159.64,159.68,159.61,159.62,2200.0
2020-02-10 12:55:00,159.53,159.57,159.48,159.54,3618.0,159.53,159.57,159.48,159.54,3618.0
2020-02-10 13:00:00,159.57,159.57,159.48,159.56,2312.0,159.57,159.57,159.48,159.56,2312.0
2020-02-10 13:05:00,159.55,159.6,159.53,159.53,2367.0,159.55,159.6,159.53,159.53,2367.0
2020-02-10 13:10:00,159.52,159.64,159.49,159.61,7400.0,159.52,159.64,159.49,159.61,7400.0
2020-02-10 13:15:00,159.61,159.64,159.46,159.5,4030.0,159.61,159.64,159.46,159.5,4030.0
2020-02-10 13:20:00,159.49,159.67,159.49,159.6,4700.0,159.49,159.67,159.49,159.6,4700.0
2020-02-10 13:25:00,159.6,159.65,159.54,159.56,1700.0,159.6,159.65,159.54,159.56,1700.0
2020-02-10 13:30:00,159.59,159.74,159.59,159.67,3618.0,159.59,159.74,159.59,159.67,3618.0
2020-02-10 13:35:00,159.67,159.67,159.53,159.61,4054.0,159.67,159.67,159.53,159.61,4054.0
2020-02-10 13:40:00,159.58,159.59,159.47,159.53,3801.0,159.58,159.59,159.47,159.53,3801.0
2020-02-10 13:45:00,159.5,159.59,159.27,159.42,10013.0,159.5,159.59,159.27,159.42,10013.0
2020-02-10 13:50:00,159.53,159.53,159.45,159.45,2736.0,159.53,159.53,159.45,159.45,2736.0
2020-02-10 13:55:00,159.35,159.38,159.03,159.03,9691.0,159.35,159.38,159.03,159.03,9691.0
2020-02-10 14:00:00,159.13,159.22,159.01,159.01,4918.0,159.13,159.22,159.01,159.01,4918.0
2020-02-10 14:05:00,159.04,159.07,158.97,159.07,4119.0,159.04,159.07,158.97,159.07,4119.0
2020-02-10 14:10:00,159.07,159.19,159.03,159.04,3304.0,159.07,159.19,159.03,159.04,3304.0
2020-02-10 14:15:00,159.04,159.23,159.04,159.18,4394.0,159.04,159.23,159.04,159.18,4394.0
2020-02-10 14:20:00,159.15,159.35,159.15,159.26,3614.0,159.15,159.35,159.15,159.26,3614.0
2020-02-10 14:25:00,159.3,159.37,159.27,159.3,5592.0,159.3,159.37,159.27,159.3,5592.0
2020-02-10 14:30:00,159.26,159.34,159.26,159.34,6262.0,159.26,159.34,159.26,159.34,6262.0
2020-02-10 14:35:00,159.34,159.37,159.21,159.29,5090.0,159.34,159.37,159.21,159.29,5090.0
2020-02-10 14:40:00,159.26,159.29,159.18,159.25,4528.0,159.26,159.29,159.18,159.25,4528.0
2020-02-10 14:45:00,159.23,159.6,159.17,159.6,18659.0,159.23,159.6,159.17,159.6,18659.0
2020-02-10 14:50:00,159.52,159.6,159.41,159.6,7977.0,159.52,159.6,159.41,159.6,7977.0
2020-02-10 14:55:00,159.54,159.8,159.54,159.72,4206.0,159.54,159.8,159.54,159.72,4206.0
2020-02-10 15:00:00,159.67,159.92,159.67,159.86,6475.0,159.67,159.92,159.67,159.86,6475.0
2020-02-10 15:05:00,159.89,159.9,159.8,159.8,3789.0,159.89,159.9,159.8,159.8,3789.0
2020-02-10 15:10:00,159.84,160.0,159.84,159.94,4575.0,159.84,160.0,159.84,159.94,4575.0
2020-02-10 15:15:00,159.95,160.04,159.82,159.84,9476.0,159.95,160.04,159.82,159.84,9476.0
2020-02-10 15:20:00,159.8,159.94,159.8,159.91,7796.0,159.8,159.94,159.8,159.91,7796.0
2020-02-10 15:25:00,159.89,159.9,159.7,159.72,11377.0,159.89,159.9,159.7,159.72,11377.0
2020-02-10 15:30:00,159.71,159.82,159.59,159.77,8885.0,159.71,159.82,159.59,159.77,8885.0
2020-02-10 15:35:00,159.81,159.87,159.77,159.77,10409.0,159.81,159.87,159.77,159.77,10409.0
2020-02-10 15:40:00,159.73,159.87,159.7,159.87,13674.0,159.73,159.87,159.7,159.87,13674.0
2020-02-10 15:45:00,159.93,159.93,159.7,159.84,27812.0,159.93,159.93,159.7,159.84,27812.0
2020-02-10 15:50:00,159.89,160.0,159.8,159.99,17637.0,159.89,160.0,159.8,159.99,17637.0
2020-02-10 15:55:00,159.98,160.14,159.8,159.99,80513.0,159.98,160.14,159.8,159.99,80513.0
2020-02-11 09:30:00,160.99,161.5,160.21,160.8,23496.0,160.99,161.5,160.21,160.8,23496.0
2020-02-11 09:35:00,160.99,161.7,160.75,161.7,13408.0,160.99,161.7,160.75,161.7,13408.0
2020-02-11 09:40:00,161.66,162.08,161.41,161.73,20687.0,161.66,162.08,161.41,161.73,20687.0
2020-02-11 09:45:00,161.65,161.65,160.95,161.55,8209.0,161.65,161.65,160.95,161.55,8209.0
2020-02-11 09:50:00,161.67,162.01,161.48,162.01,9832.0,161.67,162.01,161.48,162.01,9832.0
2020-02-11 09:55:00,162.0,162.52,161.95,162.1,15572.0,162.0,162.52,161.95,162.1,15572.0
2020-02-11 10:00:00,162.23,162.8,162.02,162.7,23637.0,162.23,162.8,162.02,162.7,23637.0
2020-02-11 10:05:00,162.8,163.09,162.67,162.85,22658.0,162.8,163.09,162.67,162.85,22658.0
2020-02-11 10:10:00,162.85,162.89,162.67,162.85,11995.0,162.85,162.89,162.67,162.85,11995.0
2020-02-11 10:15:00,162.78,163.29,162.75,163.0,22610.0,162.78,163.29,162.75,163.0,22610.0
2020-02-11 10:20:00,163.07,163.17,162.96,163.0,17589.0,163.07,163.17,162.96,163.0,17589.0
2020-02-11 10:25:00,162.98,163.52,162.97,163.16,12796.0,162.98,163.52,162.97,163.16,12796.0
2020-02-11 10:30:00,163.17,163.25,162.95,162.99,15892.0,163.17,163.25,162.95,162.99,15892.0
2020-02-11 10:35:00,162.99,163.11,162.66,162.66,20445.0,162.99,163.11,162.66,162.66,20445.0
2020-02-11 10:40:00,162.7,162.85,162.7,162.79,6159.0,162.7,162.85,162.7,162.79,6159.0
2020-02-11 10:45:00,162.81,162.84,162.44,162.62,7985.0,162.81,162.84,162.44,162.62,7985.0
2020-02-11 10:50:00,162.71,162.86,162.48,162.81,25288.0,162.71,162.86,162.48,162.81,25288.0
2020-02-11 10:55:00,162.81,163.03,162.49,162.58,13603.0,162.81,163.03,162.49,162.58,13603.0
2020-02-11 11:00:00,162.52,162.77,162.37,162.64,7567.0,162.52,162.77,162.37,162.64,7567.0
2020-02-11 11:05:00,162.63,162.86,162.48,162.63,12974.0,162.63,162.86,162.48,162.63,12974.0
2020-02-11 11:10:00,162.69,162.89,162.62,162.75,17567.0,162.69,162.89,162.62,162.75,17567.0
2020-02-11 11:15:00,162.75,162.84,162.69,162.71,10801.0,162.75,162.84,162.69,162.71,10801.0
2020-02-11 11:20:00,162.64,162.79,162.5,162.61,6378.0,162.64,162.79,162.5,162.61,6378.0
2020-02-11 11:25:00,162.7,162.87,162.65,162.77,12438.0,162.7,162.87,162.65,162.77,12438.0
2020-02-11 11:30:00,162.77,163.03,162.73,162.92,8007.0,162.77,163.03,162.73,162.92,8007.0
2020-02-11 11:35:00,162.93,162.96,162.81,162.81,2917.0,162.93,162.96,162.81,162.81,2917.0
2020-02-11 11:40:00,162.86,163.14,162.73,163.14,5899.0,162.86,163.14,162.73,163.14,5899.0
2020-02-11 11:45:00,163.07,163.12,162.77,162.77,4211.0,163.07,163.12,162.77,162.77,4211.0
2020-02-11 11:50:00,162.71,162.78,162.46,162.46,6612.0,162.71,162.78,162.46,162.46,6612.0
2020-02-11 11:55:00,162.52,162.63,162.45,162.54,7494.0,162.52,162.63,162.45,162.54,7494.0
2020-02-11 12:00:00,162.56,162.83,162.48,162.6,18159.0,162.56,162.83,162.48,162.6,18159.0
2020-02-11 12:05:00,162.56,162.66,162.43,162.58,33027.0,162.56,162.66,162.43,162.58,33027.0
2020-02-11 12:10:00,162.57,162.68,162.52,162.68,6729.0,162.57,162.68,162.52,162.68,6729.0
2020-02-11 12:15:00,162.7,162.77,162.67,162.67,5462.0,162.7,162.77,162.67,162.67,5462.0
2020-02-11 12:20:00,162.7,162.74,162.54,162.61,5917.0,162.7,162.74,162.54,162.61,5917.0
2020-02-11 12:25:00,162.65,162.65,162.5,162.55,4690.0,162.65,162.65,162.5,162.55,4690.0
2020-02-11 12:30:00,162.55,162.86,162.53,162.72,8842.0,162.55,162.86,162.53,162.72,8842.0
2020-02-11 12:35:00,162.61,162.66,162.58,162.61,3435.0,162.61,162.66,162.58,162.61,3435.0
2020-02-11 12:40:00,162.61,162.68,162.59,162.59,6574.0,162.61,162.68,162.59,162.59,6574.0
2020-02-11 12:45:00,162.57,162.57,162.44,162.46,6081.0,162.57,162.57,162.44,162.46,6081.0
2020-02-11 12:50:00,162.48,162.52,162.42,162.47,7706.0,162.48,162.52,162.42,162.47,7706.0
2020-02-11 12:55:00,162.49,162.49,162.21,162.38,4236.0,162.49,162.49,162.21,162.38,4236.0
2020-02-11 13:00:00,162.39,162.43,162.36,162.4,4114.0,162.39,162.43,162.36,162.4,4114.0
2020-02-11 13:05:00,162.36,162.4,162.35,162.38,5458.0,162.36,162.4,162.35,162.38,5458.0
2020-02-11 13:10:00,162.4,162.68,162.38,162.68,6011.0,162.4,162.68,162.38,162.68,6011.0
2020-02-11 13:15:00,162.69,162.76,162.57,162.57,3391.0,162.69,162.76,162.57,162.57,3391.0
2020-02-11 13:20:00,162.6,162.62,162.31,162.5,6660.0,162.6,162.62,162.31,162.5,6660.0
2020-02-11 13:25:00,162.5,162.73,162.5,162.5,4855.0,162.5,162.73,162.5,162.5,4855.0
2020-02-11 13:30:00,162.45,162.67,162.42,162.55,6525.0,162.45,162.67,162.42,162.55,6525.0
2020-02-11 13:35:00,162.5,162.5,162.26,162.33,4851.0,162.5,162.5,162.26,162.33,4851.0
2020-02-11 13:40:00,162.33,162.35,162.24,162.28,3294.0,162.33,162.35,162.24,162.28,3294.0
2020-02-11 13:45:00,162.25,162.52,162.25,162.43,4262.0,162.25,162.52,162.25,162.43,4262.0
2020-02-11 13:50:00,162.41,162.56,162.28,162.28,4762.0,162.41,162.56,162.28,162.28,4762.0
2020-02-11 13:55:00,162.28,162.54,162.28,162.48,5475.0,162.28,162.54,162.28,162.48,5475.0
2020-02-11 14:00:00,162.5,162.63,162.48,162.59,5824.0,162.5,162.63,162.48,162.59,5824.0
2020-02-11 14:05:00,162.69,162.72,162.62,162.67,4435.0,162.69,162.72,162.62,162.67,4435.0
2020-02-11 14:10:00,162.68,162.93,162.66,162.67,7096.0,162.68,162.93,162.66,162.67,7096.0
2020-02-11 14:15:00,162.67,162.77,162.52,162.56,13981.0,162.67,162.77,162.52,162.56,13981.0
2020-02-11 14:20:00,162.56,162.56,162.28,162.4,5805.0,162.56,162.56,162.28,162.4,5805.0
2020-02-11 14:25:00,162.43,162.51,162.19,162.29,4943.0,162.43,162.51,162.19,162.29,4943.0
2020-02-11 14:30:00,162.32,162.45,162.22,162.41,3859.0,162.32,162.45,162.22,162.41,3859.0
2020-02-11 14:35:00,162.41,162.63,162.36,162.59,8684.0,162.41,162.63,162.36,162.59,8684.0
2020-02-11 14:40:00,162.65,162.87,162.58,162.83,8066.0,162.65,162.87,162.58,162.83,8066.0
2020-02-11 14:45:00,162.77,162.84,162.58,162.84,8956.0,162.77,162.84,162.58,162.84,8956.0
2020-02-11 14:50:00,162.77,162.93,162.71,162.75,12883.0,162.77,162.93,162.71,162.75,12883.0
2020-02-11 14:55:00,162.75,162.86,162.72,162.76,25116.0,162.75,162.86,162.72,162.76,25116.0
2020-02-11 15:00:00,162.8,162.99,162.76,162.8,9859.0,162.8,162.99,162.76,162.8,9859.0
2020-02-11 15:05:00,162.8,162.94,162.74,162.81,11283.0,162.8,162.94,162.74,162.81,11283.0
2020-02-11 15:10:00,162.84,162.91,162.45,162.55,24377.0,162.84,162.91,162.45,162.55,24377.0
2020-02-11 15:15:00,162.5,162.67,162.4,162.43,13879.0,162.5,162.67,162.4,162.43,13879.0
2020-02-11 15:20:00,162.43,162.53,162.37,162.53,14072.0,162.43,162.53,162.37,162.53,14072.0
2020-02-11 15:25:00,162.49,162.65,162.49,162.56,11942.0,162.49,162.65,162.49,162.56,11942.0
2020-02-11 15:30:00,162.61,162.69,162.37,162.37,13492.0,162.61,162.69,162.37,162.37,13492.0
2020-02-11 15:35:00,162.39,162.42,162.23,162.24,20214.0,162.39,162.42,162.23,162.24,20214.0
2020-02-11 15:40:00,162.24,162.37,161.95,162.02,46004.0,162.24,162.37,161.95,162.02,46004.0
2020-02-11 15:45:00,162.05,162.41,162.0,162.14,44753.0,162.05,162.41,162.0,162.14,44753.0
2020-02-11 15:50:00,162.15,162.15,161.89,161.97,75994.0,162.15,162.15,161.89,161.97,75994.0
2020-02-11 15:55:00,161.97,162.01,161.38,161.95,138448.0,161.97,162.01,161.38,161.95,138448.0
2020-02-12 09:30:00,164.85,165.3,160.0,164.92,76272.0,164.85,165.3,160.0,164.92,76272.0
2020-02-12 09:35:00,165.0,166.69,164.0,166.16,36695.0,165.0,166.69,164.0,166.16,36695.0
2020-02-12 09:40:00,166.0,167.07,166.0,166.97,24497.0,166.0,167.07,166.0,166.97,24497.0
2020-02-12 09:45:00,166.77,167.16,165.7,166.72,36264.0,166.77,167.16,165.7,166.72,36264.0
2020-02-12 09:50:00,166.48,166.72,165.57,166.27,31440.0,166.48,166.72,165.57,166.27,31440.0
2020-02-12 09:55:00,166.44,166.68,164.81,165.71,51174.0,166.44,166.68,164.81,165.71,51174.0
2020-02-12 10:00:00,166.03,166.41,165.25,166.17,19055.0,166.03,166.41,165.25,166.17,19055.0
2020-02-12 10:05:00,165.97,166.5,165.97,166.17,34109.0,165.97,166.5,165.97,166.17,34109.0
2020-02-12 10:10:00,166.17,167.57,166.03,167.57,18198.0,166.17,167.57,166.03,167.57,18198.0
2020-02-12 10:15:00,167.62,168.39,167.37,168.06,30468.0,167.62,168.39,167.37,168.06,30468.0
2020-02-12 10:20:00,168.15,168.23,167.42,167.92,44774.0,168.15,168.23,167.42,167.92,44774.0
2020-02-12 10:25:00,167.87,168.28,166.9,167.15,15412.0,167.87,168.28,166.9,167.15,15412.0
2020-02-12 10:30:00,167.08,167.95,167.08,167.46,17818.0,167.08,167.95,167.08,167.46,17818.0
2020-02-12 10:35:00,167.45,168.15,167.45,168.15,17776.0,167.45,168.15,167.45,168.15,17776.0
2020-02-12 10:40:00,168.06,168.73,167.95,168.48,18826.0,168.06,168.73,167.95,168.48,18826.0
2020-02-12 10:45:00,168.57,169.14,168.3,168.54,28094.0,168.57,169.14,168.3,168.54,28094.0
2020-02-12 10:50:00,168.47,168.58,167.86,168.38,28088.0,168.47,168.58,167.86,168.38,28088.0
2020-02-12 10:55:00,168.24,168.71,168.1,168.62,24139.0,168.24,168.71,168.1,168.62,24139.0
2020-02-12 11:00:00,168.53,168.75,168.0,168.0,13974.0,168.53,168.75,168.0,168.0,13974.0
2020-02-12 11:05:00,168.12,168.57,168.01,168.46,15023.0,168.12,168.57,168.01,168.46,15023.0
2020-02-12 11:10:00,168.38,168.5,168.17,168.26,10032.0,168.38,168.5,168.17,168.26,10032.0
2020-02-12 11:15:00,168.2,168.42,167.97,168.13,13412.0,168.2,168.42,167.97,168.13,13412.0
2020-02-12 11:20:00,168.17,168.91,168.14,168.52,13773.0,168.17,168.91,168.14,168.52,13773.0
2020-02-12 11:25:00,168.46,168.51,167.93,168.08,14560.0,168.46,168.51,167.93,168.08,14560.0
2020-02-12 11:30:00,168.01,168.88,168.0,168.66,12973.0,168.01,168.88,168.0,168.66,12973.0
2020-02-12 11:35:00,168.64,168.67,168.26,168.56,12557.0,168.64,168.67,168.26,168.56,12557.0
2020-02-12 11:40:00,168.68,168.87,168.4,168.64,21582.0,168.68,168.87,168.4,168.64,21582.0
2020-02-12 11:45:00,168.69,168.69,168.11,168.18,11420.0,168.69,168.69,168.11,168.18,11420.0
2020-02-12 11:50:00,168.14,168.38,167.89,167.9,49887.0,168.14,168.38,167.89,167.9,49887.0
2020-02-12 11:55:00,167.85,168.0,167.43,167.49,11707.0,167.85,168.0,167.43,167.49,11707.0
2020-02-12 12:00:00,167.5,167.59,166.77,166.77,6304.0,167.5,167.59,166.77,166.77,6304.0
2020-02-12 12:05:00,166.81,167.21,166.46,166.5,8338.0,166.81,167.21,166.46,166.5,8338.0
2020-02-12 12:10:00,166.53,167.36,166.42,167.06,8666.0,166.53,167.36,166.42,167.06,8666.0
2020-02-12 12:15:00,167.2,167.53,166.94,167.17,18615.0,167.2,167.53,166.94,167.17,18615.0
2020-02-12 12:20:00,167.18,167.47,167.13,167.4,8931.0,167.18,167.47,167.13,167.4,8931.0
2020-02-12 12:25:00,167.33,167.47,167.11,167.45,16299.0,167.33,167.47,167.11,167.45,16299.0
2020-02-12 12:30:00,167.45,167.75,167.43,167.48,7848.0,167.45,167.75,167.43,167.48,7848.0
2020-02-12 12:35:00,167.45,167.49,167.01,167.03,3707.0,167.45,167.49,167.01,167.03,3707.0
2020-02-12 12:40:00,167.04,167.47,167.04,167.47,10376.0,167.04,167.47,167.04,167.47,10376.0
2020-02-12 12:45:00,167.41,167.47,166.93,167.09,8467.0,167.41,167.47,166.93,167.09,8467.0
2020-02-12 12:50:00,167.05,167.14,166.79,166.93,22070.0,167.05,167.14,166.79,166.93,22070.0
2020-02-12 12:55:00,167.09,167.63,166.83,166.98,17378.0,167.09,167.63,166.83,166.98,17378.0
2020-02-12 13:00:00,166.98,167.08,166.26,166.37,8559.0,166.98,167.08,166.26,166.37,8559.0
2020-02-12 13:05:00,166.39,166.62,166.24,166.25,5933.0,166.39,166.62,166.24,166.25,5933.0
2020-02-12 13:10:00,166.09,166.63,165.84,166.49,8990.0,166.09,166.63,165.84,166.49,8990.0
2020-02-12 13:15:00,166.42,166.5,165.93,166.13,5906.0,166.42,166.5,165.93,166.13,5906.0
2020-02-12 13:20:00,166.19,166.24,166.0,166.0,5174.0,166.19,166.24,166.0,166.0,5174.0
2020-02-12 13:25:00,165.97,166.81,165.97,166.81,16487.0,165.97,166.81,165.97,166.81,16487.0
2020-02-12 13:30:00,166.75,166.81,166.06,166.3,7693.0,166.75,166.81,166.06,166.3,7693.0
2020-02-12 13:35:00,166.26,166.75,166.25,166.39,6652.0,166.26,166.75,166.25,166.39,6652.0
2020-02-12 13:40:00,166.39,166.43,166.19,166.36,5543.0,166.39,166.43,166.19,166.36,5543.0
2020-02-12 13:45:00,166.36,166.36,166.01,166.15,6783.0,166.36,166.36,166.01,166.15,6783.0
2020-02-12 13:50:00,166.15,166.16,165.83,165.84,5763.0,166.15,166.16,165.83,165.84,5763.0
2020-02-12 13:55:00,165.84,166.39,165.83,166.34,7058.0,165.84,166.39,165.83,166.34,7058.0
2020-02-12 14:00:00,166.27,166.55,166.24,166.52,8767.0,166.27,166.55,166.24,166.52,8767.0
2020-02-12 14:05:00,166.58,166.68,166.46,166.58,6338.0,166.58,166.68,166.46,166.58,6338.0
2020-02-12 14:10:00,166.64,166.85,166.62,166.67,9261.0,166.64,166.85,166.62,166.67,9261.0
2020-02-12 14:15:00,166.67,166.67,166.24,166.41,4748.0,166.67,166.67,166.24,166.41,4748.0
2020-02-12 14:20:00,166.44,166.62,166.38,166.44,7336.0,166.44,166.62,166.38,166.44,7336.0
2020-02-12 14:25:00,166.43,166.82,166.4,166.69,6522.0,166.43,166.82,166.4,166.69,6522.0
2020-02-12 14:30:00,166.73,166.8,166.06,166.15,13140.0,166.73,166.8,166.06,166.15,13140.0
2020-02-12 14:35:00,166.09,166.46,166.02,166.25,5638.0,166.09,166.46,166.02,166.25,5638.0
2020-02-12 14:40:00,166.18,166.18,165.57,165.58,7810.0,166.18,166.18,165.57,165.58,7810.0
2020-02-12 14:45:00,165.65,165.9,165.65,165.74,4905.0,165.65,165.9,165.65,165.74,4905.0
2020-02-12 14:50:00,165.83,166.09,165.56,165.79,14958.0,165.83,166.09,165.56,165.79,14958.0
2020-02-12 14:55:00,165.82,165.87,165.59,165.77,7589.0,165.82,165.87,165.59,165.77,7589.0
2020-02-12 15:00:00,165.82,165.89,165.45,165.57,4613.0,165.82,165.89,165.45,165.57,4613.0
2020-02-12 15:05:00,165.53,165.84,165.52,165.75,10038.0,165.53,165.84,165.52,165.75,10038.0
2020-02-12 15:10:00,165.64,165.64,165.41,165.62,7444.0,165.64,165.64,165.41,165.62,7444.0
2020-02-12 15:15:00,165.58,165.83,165.53,165.64,6363.0,165.58,165.83,165.53,165.64,6363.0
2020-02-12 15:20:00,165.57,165.66,165.4,165.57,9449.0,165.57,165.66,165.4,165.57,9449.0
2020-02-12 15:25:00,165.61,165.63,165.34,165.38,6321.0,165.61,165.63,165.34,165.38,6321.0
2020-02-12 15:30:00,165.38,166.08,165.38,166.0,28224.0,165.38,166.08,165.38,166.0,28224.0
2020-02-12 15:35:00,165.98,166.86,165.9,166.81,34326.0,165.98,166.86,165.9,166.81,34326.0
2020-02-12 15:40:00,166.92,167.13,166.0,166.47,24212.0,166.92,167.13,166.0,166.47,24212.0
2020-02-12 15:45:00,166.53,166.96,166.08,166.12,28880.0,166.53,166.96,166.08,166.12,28880.0
2020-02-12 15:50:00,166.09,166.42,166.04,166.11,40091.0,166.09,166.42,166.04,166.11,40091.0
2020-02-12 15:55:00,166.05,166.47,165.92,166.11,108701.0,166.05,166.47,165.92,166.11,108701.0
2020-02-13 09:30:00,164.8,165.86,164.8,165.21,12287.0,164.8,165.86,164.8,165.21,12287.0
2020-02-13 09:35:00,165.18,165.29,164.15,164.5,9638.0,165.18,165.29,164.15,164.5,9638.0
2020-02-13 09:40:00,164.5,164.54,164.0,164.22,10615.0,164.5,164.54,164.0,164.22,10615.0
2020-02-13 09:45:00,164.21,164.42,163.42,163.42,29422.0,164.21,164.42,163.42,163.42,29422.0
2020-02-13 09:50:00,163.45,163.89,163.39,163.7,24920.0,163.45,163.89,163.39,163.7,24920.0
2020-02-13 09:55:00,163.68,164.08,163.51,163.66,7487.0,163.68,164.08,163.51,163.66,7487.0
2020-02-13 10:00:00,163.66,163.73,162.76,162.76,14804.0,163.66,163.73,162.76,162.76,14804.0
2020-02-13 10:05:00,162.77,163.57,162.7,163.45,11583.0,162.77,163.57,162.7,163.45,11583.0
2020-02-13 10:10:00,163.54,163.54,162.85,162.85,5726.0,163.54,163.54,162.85,162.85,5726.0
2020-02-13 10:15:00,162.85,163.16,162.64,163.11,16438.0,162.85,163.16,162.64,163.11,16438.0
2020-02-13 10:20:00,163.11,163.49,163.1,163.49,8381.0,163.11,163.49,163.1,163.49,8381.0
2020-02-13 10:25:00,163.4,164.08,163.39,164.0,6325.0,163.4,164.08,163.39,164.0,6325.0
2020-02-13 10:30:00,164.06,164.49,163.92,164.43,6555.0,164.06,164.49,163.92,164.43,6555.0
2020-02-13 10:35:00,164.43,164.6,164.08,164.16,11073.0,164.43,164.6,164.08,164.16,11073.0
2020-02-13 10:40:00,164.11,164.56,164.11,164.45,9018.0,164.11,164.56,164.11,164.45,9018.0
2020-02-13 10:45:00,164.55,165.05,164.36,165.05,8250.0,164.55,165.05,164.36,165.05,8250.0
2020-02-13 10:50:00,165.15,165.38,164.72,164.75,16728.0,165.15,165.38,164.72,164.75,16728.0
2020-02-13 10:55:00,164.78,164.87,164.5,164.5,10077.0,164.78,164.87,164.5,164.5,10077.0
2020-02-13 11:00:00,164.53,165.32,164.41,165.32,9904.0,164.53,165.32,164.41,165.32,9904.0
2020-02-13 11:05:00,165.26,165.47,164.99,165.05,18931.0,165.26,165.47,164.99,165.05,18931.0
2020-02-13 11:10:00,165.09,165.17,164.64,164.64,8843.0,165.09,165.17,164.64,164.64,8843.0
2020-02-13 11:15:00,164.75,165.05,164.75,164.84,11670.0,164.75,165.05,164.75,164.84,11670.0
2020-02-13 11:20:00,164.77,165.01,164.56,164.88,4925.0,164.77,165.01,164.56,164.88,4925.0
2020-02-13 11:25:00,164.85,165.02,164.76,164.82,5754.0,164.85,165.02,164.76,164.82,5754.0
2020-02-13 11:30:00,164.76,165.31,164.76,165.3,15270.0,164.76,165.31,164.76,165.3,15270.0
2020-02-13 11:35:00,165.31,165.44,165.16,165.19,8098.0,165.31,165.44,165.16,165.19,8098.0
2020-02-13 11:40:00,165.25,165.41,165.21,165.25,13428.0,165.25,165.41,165.21,165.25,13428.0
2020-02-13 11:45:00,165.32,165.53,165.3,165.41,7169.0,165.32,165.53,165.3,165.41,7169.0
2020-02-13 11:50:00,165.49,165.49,165.11,165.18,6369.0,165.49,165.49,165.11,165.18,6369.0
2020-02-13 11:55:00,165.2,165.51,165.08,165.51,10021.0,165.2,165.51,165.08,165.51,10021.0
2020-02-13 12:00:00,165.46,165.46,165.07,165.22,6543.0,165.46,165.46,165.07,165.22,6543.0
2020-02-13 12:05:00,165.18,165.21,164.98,165.21,9215.0,165.18,165.21,164.98,165.21,9215.0
2020-02-13 12:10:00,165.18,165.24,165.05,165.12,6584.0,165.18,165.24,165.05,165.12,6584.0
2020-02-13 12:15:00,165.09,165.09,164.67,164.71,5147.0,165.09,165.09,164.67,164.71,5147.0
2020-02-13 12:20:00,164.65,164.65,164.28,164.31,3773.0,164.65,164.65,164.28,164.31,3773.0
2020-02-13 12:25:00,164.29,164.3,163.95,164.11,5254.0,164.29,164.3,163.95,164.11,5254.0
2020-02-13 12:30:00,164.09,164.56,164.07,164.56,2979.0,164.09,164.56,164.07,164.56,2979.0
2020-02-13 12:35:00,164.56,164.57,164.49,164.51,4216.0,164.56,164.57,164.49,164.51,4216.0
2020-02-13 12:40:00,164.52,164.82,164.51,164.69,5791.0,164.52,164.82,164.51,164.69,5791.0
2020-02-13 12:45:00,164.69,164.83,164.56,164.83,5044.0,164.69,164.83,164.56,164.83,5044.0
2020-02-13 12:50:00,164.91,164.91,164.55,164.75,5907.0,164.91,164.91,164.55,164.75,5907.0
2020-02-13 12:55:00,164.81,164.92,164.43,164.43,14308.0,164.81,164.92,164.43,164.43,14308.0
2020-02-13 13:00:00,164.4,164.69,164.25,164.65,9897.0,164.4,164.69,164.25,164.65,9897.0
2020-02-13 13:05:00,164.65,164.77,164.59,164.77,5068.0,164.65,164.77,164.59,164.77,5068.0
2020-02-13 13:10:00,164.73,164.97,164.73,164.91,4917.0,164.73,164.97,164.73,164.91,4917.0
2020-02-13 13:15:00,164.91,165.17,164.9,165.09,9225.0,164.91,165.17,164.9,165.09,9225.0
2020-02-13 13:20:00,165.09,165.09,164.95,165.04,13362.0,165.09,165.09,164.95,165.04,13362.0
2020-02-13 13:25:00,165.04,165.26,165.01,165.24,6305.0,165.04,165.26,165.01,165.24,6305.0
2020-02-13 13:30:00,165.24,165.4,165.24,165.34,10755.0,165.24,165.4,165.24,165.34,10755.0
2020-02-13 13:35:00,165.38,165.39,165.32,165.36,6278.0,165.38,165.39,165.32,165.36,6278.0
2020-02-13 13:40:00,165.36,165.52,165.36,165.41,5706.0,165.36,165.52,165.36,165.41,5706.0
2020-02-13 13:45:00,165.41,165.48,165.3,165.41,6137.0,165.41,165.48,165.3,165.41,6137.0
2020-02-13 13:50:00,165.41,165.59,165.19,165.55,4597.0,165.41,165.59,165.19,165.55,4597.0
2020-02-13 13:55:00,165.66,165.72,165.51,165.51,5300.0,165.66,165.72,165.51,165.51,5300.0
2020-02-13 14:00:00,165.47,165.54,165.37,165.37,10479.0,165.47,165.54,165.37,165.37,10479.0
2020-02-13 14:05:00,165.32,165.42,165.21,165.42,7103.0,165.32,165.42,165.21,165.42,7103.0
2020-02-13 14:10:00,165.41,165.45,165.26,165.45,6734.0,165.41,165.45,165.26,165.45,6734.0
2020-02-13 14:15:00,165.45,165.85,165.44,165.85,6556.0,165.45,165.85,165.44,165.85,6556.0
2020-02-13 14:20:00,165.88,166.03,165.85,166.01,17206.0,165.88,166.03,165.85,166.01,17206.0
2020-02-13 14:25:00,165.97,165.99,165.72,165.77,8447.0,165.97,165.99,165.72,165.77,8447.0
2020-02-13 14:30:00,165.73,165.76,165.5,165.67,9074.0,165.73,165.76,165.5,165.67,9074.0
2020-02-13 14:35:00,165.65,165.73,165.6,165.63,17960.0,165.65,165.73,165.6,165.63,17960.0
2020-02-13 14:40:00,165.65,165.71,165.33,165.38,6597.0,165.65,165.71,165.33,165.38,6597.0
2020-02-13 14:45:00,165.37,165.41,164.86,164.91,21165.0,165.37,165.41,164.86,164.91,21165.0
2020-02-13 14:50:00,164.89,165.4,164.84,165.4,18989.0,164.89,165.4,164.84,165.4,18989.0
2020-02-13 14:55:00,165.49,165.7,165.23,165.23,72550.0,165.49,165.7,165.23,165.23,72550.0
2020-02-13 15:00:00,165.29,165.37,165.06,165.06,11064.0,165.29,165.37,165.06,165.06,11064.0
2020-02-13 15:05:00,165.06,165.39,165.03,165.39,7915.0,165.06,165.39,165.03,165.39,7915.0
2020-02-13 15:10:00,165.4,165.7,165.32,165.7,21618.0,165.4,165.7,165.32,165.7,21618.0
2020-02-13 15:15:00,165.72,165.89,165.55,165.63,17396.0,165.72,165.89,165.55,165.63,17396.0
2020-02-13 15:20:00,165.62,165.62,165.25,165.3,11987.0,165.62,165.62,165.25,165.3,11987.0
2020-02-13 15:25:00,165.31,165.86,165.31,165.73,8000.0,165.31,165.86,165.31,165.73,8000.0
2020-02-13 15:30:00,165.73,165.82,165.35,165.47,19038.0,165.73,165.82,165.35,165.47,19038.0
2020-02-13 15:35:00,165.49,165.58,165.36,165.37,12835.0,165.49,165.58,165.36,165.37,12835.0
2020-02-13 15:40:00,165.36,165.51,165.28,165.48,10808.0,165.36,165.51,165.28,165.48,10808.0
2020-02-13 15:45:00,165.5,165.75,165.41,165.59,12601.0,165.5,165.75,165.41,165.59,12601.0
2020-02-13 15:50:00,165.57,165.87,165.55,165.81,28735.0,165.57,165.87,165.55,165.81,28735.0
2020-02-13 15:55:00,165.87,165.87,165.6,165.79,56632.0,165.87,165.87,165.6,165.79,56632.0
2020-02-14 09:30:00,165.3,165.5,164.5,165.04,57049.0,165.3,165.5,164.5,165.04,57049.0
2020-02-14 09:35:00,165.15,165.19,164.32,164.67,25515.0,165.15,165.19,164.32,164.67,25515.0
2020-02-14 09:40:00,164.52,164.59,163.68,163.68,17317.0,164.52,164.59,163.68,163.68,17317.0
2020-02-14 09:45:00,163.88,164.04,163.22,163.52,28868.0,163.88,164.04,163.22,163.52,28868.0
2020-02-14 09:50:00,163.06,163.25,162.7,163.03,19703.0,163.06,163.25,162.7,163.03,19703.0
2020-02-14 09:55:00,163.1,163.1,162.37,162.78,20029.0,163.1,163.1,162.37,162.78,20029.0
2020-02-14 10:00:00,162.65,162.89,162.34,162.83,35854.0,162.65,162.89,162.34,162.83,35854.0
2020-02-14 10:05:00,162.93,163.38,162.75,163.26,142940.0,162.93,163.38,162.75,163.26,142940.0
2020-02-14 10:10:00,163.25,163.27,162.9,162.97,40540.0,163.25,163.27,162.9,162.97,40540.0
2020-02-14 10:15:00,162.97,163.07,162.17,162.21,82326.0,162.97,163.07,162.17,162.21,82326.0
2020-02-14 10:20:00,162.19,162.78,162.19,162.63,18869.0,162.19,162.78,162.19,162.63,18869.0
2020-02-14 10:25:00,162.63,163.0,162.58,162.75,20503.0,162.63,163.0,162.58,162.75,20503.0
2020-02-14 10:30:00,162.69,163.56,162.61,163.53,36810.0,162.69,163.56,162.61,163.53,36810.0
2020-02-14 10:35:00,163.53,163.68,163.26,163.48,64016.0,163.53,163.68,163.26,163.48,64016.0
2020-02-14 10:40:00,163.48,163.99,163.4,163.95,60771.0,163.48,163.99,163.4,163.95,60771.0
2020-02-14 10:45:00,163.95,164.17,163.88,164.01,23753.0,163.95,164.17,163.88,164.01,23753.0
2020-02-14 10:50:00,164.06,164.21,163.92,164.03,26595.0,164.06,164.21,163.92,164.03,26595.0
2020-02-14 10:55:00,163.97,164.3,163.97,164.11,7635.0,163.97,164.3,163.97,164.11,7635.0
2020-02-14 11:00:00,164.16,164.3,164.1,164.13,9827.0,164.16,164.3,164.1,164.13,9827.0
2020-02-14 11:05:00,164.03,164.14,164.02,164.09,15891.0,164.03,164.14,164.02,164.09,15891.0
2020-02-14 11:10:00,164.14,164.69,164.09,164.49,133588.0,164.14,164.69,164.09,164.49,133588.0
2020-02-14 11:15:00,164.56,164.66,164.39,164.44,15710.0,164.56,164.66,164.39,164.44,15710.0
2020-02-14 11:20:00,164.38,164.69,164.25,164.61,115886.0,164.38,164.69,164.25,164.61,115886.0
2020-02-14 11:25:00,164.61,164.75,164.32,164.32,38128.0,164.61,164.75,164.32,164.32,38128.0
2020-02-14 11:30:00,164.37,164.46,164.18,164.21,8813.0,164.37,164.46,164.18,164.21,8813.0
2020-02-14 11:35:00,164.21,164.29,163.91,163.91,37074.0,164.21,164.29,163.91,163.91,37074.0
2020-02-14 11:40:00,163.91,164.08,163.78,163.86,16394.0,163.91,164.08,163.78,163.86,16394.0
2020-02-14 11:45:00,163.86,163.99,163.81,163.91,6709.0,163.86,163.99,163.81,163.91,6709.0
2020-02-14 11:50:00,163.83,163.88,163.71,163.78,16897.0,163.83,163.88,163.71,163.78,16897.0
2020-02-14 11:55:00,163.79,163.92,163.72,163.78,37767.0,163.79,163.92,163.72,163.78,37767.0
2020-02-14 12:00:00,163.81,163.94,163.78,163.8,6307.0,163.81,163.94,163.78,163.8,6307.0
2020-02-14 12:05:00,163.82,163.86,163.42,163.42,77151.0,163.82,163.86,163.42,163.42,77151.0
2020-02-14 12:10:00,163.46,163.6,163.46,163.6,3073.0,163.46,163.6,163.46,163.6,3073.0
2020-02-14 12:15:00,163.6,163.81,163.53,163.7,14892.0,163.6,163.81,163.53,163.7,14892.0
2020-02-14 12:20:00,163.72,163.83,163.58,163.74,17995.0,163.72,163.83,163.58,163.74,17995.0
2020-02-14 12:25:00,163.74,163.75,163.65,163.65,6143.0,163.74,163.75,163.65,163.65,6143.0
2020-02-14 12:30:00,163.65,163.71,163.6,163.61,12011.0,163.65,163.71,163.6,163.61,12011.0
2020-02-14 12:35:00,163.63,163.7,163.45,163.51,9672.0,163.63,163.7,163.45,163.51,9672.0
2020-02-14 12:40:00,163.51,163.64,163.41,163.47,11403.0,163.51,163.64,163.41,163.47,11403.0
2020-02-14 12:45:00,163.46,163.46,163.35,163.42,2021.0,163.46,163.46,163.35,163.42,2021.0
2020-02-14 12:50:00,163.42,163.49,163.38,163.38,5641.0,163.42,163.49,163.38,163.38,5641.0
2020-02-14 12:55:00,163.4,163.63,163.36,163.63,5003.0,163.4,163.63,163.36,163.63,5003.0
2020-02-14 13:00:00,163.6,163.65,163.51,163.51,5654.0,163.6,163.65,163.51,163.51,5654.0
2020-02-14 13:05:00,163.52,163.55,163.21,163.22,4921.0,163.52,163.55,163.21,163.22,4921.0
2020-02-14 13:10:00,163.22,163.56,163.14,163.55,2415.0,163.22,163.56,163.14,163.55,2415.0
2020-02-14 13:15:00,163.52,163.6,163.07,163.24,38594.0,163.52,163.6,163.07,163.24,38594.0
2020-02-14 13:20:00,163.18,163.31,163.13,163.24,4850.0,163.18,163.31,163.13,163.24,4850.0
2020-02-14 13:25:00,163.19,163.47,163.15,163.44,3948.0,163.19,163.47,163.15,163.44,3948.0
2020-02-14 13:30:00,163.43,163.64,163.43,163.6,14333.0,163.43,163.64,163.43,163.6,14333.0
2020-02-14 13:35:00,163.55,163.67,163.52,163.66,9570.0,163.55,163.67,163.52,163.66,9570.0
2020-02-14 13:40:00,163.66,163.92,163.66,163.86,4416.0,163.66,163.92,163.66,163.86,4416.0
2020-02-14 13:45:00,163.86,163.94,163.82,163.92,4280.0,163.86,163.94,163.82,163.92,4280.0
2020-02-14 13:50:00,163.91,163.98,163.67,163.67,23446.0,163.91,163.98,163.67,163.67,23446.0
2020-02-14 13:55:00,163.68,163.78,163.51,163.71,11181.0,163.68,163.78,163.51,163.71,11181.0
2020-02-14 14:00:00,163.72,164.01,163.72,164.01,11859.0,163.72,164.01,163.72,164.01,11859.0
2020-02-14 14:05:00,163.98,164.11,163.96,163.96,17921.0,163.98,164.11,163.96,163.96,17921.0
2020-02-14 14:10:00,163.99,164.15,163.99,164.05,7535.0,163.99,164.15,163.99,164.05,7535.0
2020-02-14 14:15:00,164.02,164.03,163.84,163.95,11093.0,164.02,164.03,163.84,163.95,11093.0
2020-02-14 14:20:00,163.99,164.23,163.99,164.15,5062.0,163.99,164.23,163.99,164.15,5062.0
2020-02-14 14:25:00,164.18,164.39,164.16,164.39,3408.0,164.18,164.39,164.16,164.39,3408.0
2020-02-14 14:30:00,164.36,164.37,164.08,164.17,7600.0,164.36,164.37,164.08,164.17,7600.0
2020-02-14 14:35:00,164.2,164.41,164.14,164.33,35866.0,164.2,164.41,164.14,164.33,35866.0
2020-02-14 14:40:00,164.32,164.32,164.0,164.18,7404.0,164.32,164.32,164.0,164.18,7404.0
2020-02-14 14:45:00,164.2,164.22,163.85,164.06,24301.0,164.2,164.22,163.85,164.06,24301.0
2020-02-14 14:50:00,164.03,164.06,163.91,163.95,16482.0,164.03,164.06,163.91,163.95,16482.0
2020-02-14 14:55:00,163.94,164.0,163.73,163.93,24766.0,163.94,164.0,163.73,163.93,24766.0
2020-02-14 15:00:00,163.92,163.97,163.77,163.82,29899.0,163.92,163.97,163.77,163.82,29899.0
2020-02-14 15:05:00,163.82,164.22,163.58,164.13,28149.0,163.82,164.22,163.58,164.13,28149.0
2020-02-14 15:10:00,164.13,164.22,164.03,164.03,4823.0,164.13,164.22,164.03,164.03,4823.0
2020-02-14 15:15:00,164.04,164.1,163.92,164.09,14137.0,164.04,164.1,163.92,164.09,14137.0
2020-02-14 15:20:00,164.1,164.28,164.04,164.07,19712.0,164.1,164.28,164.04,164.07,19712.0
2020-02-14 15:25:00,164.11,164.33,164.06,164.27,19307.0,164.11,164.33,164.06,164.27,19307.0
2020-02-14 15:30:00,164.23,164.31,164.13,164.15,35289.0,164.23,164.31,164.13,164.15,35289.0
2020-02-14 15:35:00,164.19,164.33,164.19,164.33,33300.0,164.19,164.33,164.19,164.33,33300.0
2020-02-14 15:40:00,164.31,164.57,164.21,164.57,23808.0,164.31,164.57,164.21,164.57,23808.0
2020-02-14 15:45:00,164.59,164.65,164.5,164.65,30750.0,164.59,164.65,164.5,164.65,30750.0
2020-02-14 15:50:00,164.6,164.62,164.36,164.39,22275.0,164.6,164.62,164.36,164.39,22275.0
2020-02-14 15:55:00,164.39,164.44,164.19,164.35,112082.0,164.39,164.44,164.19,164.35,112082.0
2020-02-18 09:30:00,164.91,164.91,163.06,163.26,47571.0,164.91,164.91,163.06,163.26,47571.0
2020-02-18 09:35:00,163.53,163.79,162.61,163.03,5903.0,163.53,163.79,162.61,163.03,5903.0
2020-02-18 09:40:00,163.02,163.52,163.0,163.5,4188.0,163.02,163.52,163.0,163.5,4188.0
2020-02-18 09:45:00,163.39,164.15,163.38,164.03,4940.0,163.39,164.15,163.38,164.03,4940.0
2020-02-18 09:50:00,164.03,164.03,163.44,163.67,18822.0,164.03,164.03,163.44,163.67,18822.0
2020-02-18 09:55:00,163.67,164.02,163.54,164.01,4792.0,163.67,164.02,163.54,164.01,4792.0
2020-02-18 10:00:00,163.92,164.03,163.65,163.94,15751.0,163.92,164.03,163.65,163.94,15751.0
2020-02-18 10:05:00,163.95,164.1,163.86,164.05,8717.0,163.95,164.1,163.86,164.05,8717.0
2020-02-18 10:10:00,164.03,164.21,163.94,164.05,6973.0,164.03,164.21,163.94,164.05,6973.0
2020-02-18 10:15:00,164.11,164.2,163.95,164.2,9196.0,164.11,164.2,163.95,164.2,9196.0
2020-02-18 10:20:00,164.16,164.16,163.94,163.94,3464.0,164.16,164.16,163.94,163.94,3464.0
2020-02-18 10:25:00,163.97,164.03,163.59,163.59,10050.0,163.97,164.03,163.59,163.59,10050.0
2020-02-18 10:30:00,163.66,163.84,163.66,163.72,7919.0,163.66,163.84,163.66,163.72,7919.0
2020-02-18 10:35:00,163.76,163.97,163.65,163.77,16421.0,163.76,163.97,163.65,163.77,16421.0
2020-02-18 10:40:00,163.78,163.87,163.66,163.83,4559.0,163.78,163.87,163.66,163.83,4559.0
2020-02-18 10:45:00,163.86,163.89,163.52,163.52,13058.0,163.86,163.89,163.52,163.52,13058.0
2020-02-18 10:50:00,163.51,163.87,163.51,163.83,5223.0,163.51,163.87,163.51,163.83,5223.0
2020-02-18 10:55:00,163.74,163.84,163.56,163.69,86011.0,163.74,163.84,163.56,163.69,86011.0
2020-02-18 11:00:00,163.69,163.69,163.5,163.52,4501.0,163.69,163.69,163.5,163.52,4501.0
2020-02-18 11:05:00,163.48,163.76,163.46,163.76,5003.0,163.48,163.76,163.46,163.76,5003.0
2020-02-18 11:10:00,163.82,164.06,163.82,164.06,6150.0,163.82,164.06,163.82,164.06,6150.0
2020-02-18 11:15:00,164.06,164.31,164.06,164.18,6629.0,164.06,164.31,164.06,164.18,6629.0
2020-02-18 11:20:00,164.18,164.28,164.08,164.08,2937.0,164.18,164.28,164.08,164.08,2937.0
2020-02-18 11:25:00,164.06,164.13,163.78,163.95,14554.0,164.06,164.13,163.78,163.95,14554.0
2020-02-18 11:30:00,163.9,164.18,163.9,164.18,6199.0,163.9,164.18,163.9,164.18,6199.0
2020-02-18 11:35:00,164.19,164.25,164.1,164.25,4742.0,164.19,164.25,164.1,164.25,4742.0
2020-02-18 11:40:00,164.25,164.27,163.93,163.97,6922.0,164.25,164.27,163.93,163.97,6922.0
2020-02-18 11:45:00,163.98,164.08,163.98,164.01,4400.0,163.98,164.08,163.98,164.01,4400.0
2020-02-18 11:50:00,164.06,164.09,163.99,164.0,3900.0,164.06,164.09,163.99,164.0,3900.0
2020-02-18 11:55:00,163.98,164.04,163.88,163.91,17418.0,163.98,164.04,163.88,163.91,17418.0
2020-02-18 12:00:00,163.89,164.03,163.82,164.02,3200.0,163.89,164.03,163.82,164.02,3200.0
2020-02-18 12:05:00,164.03,164.28,164.03,164.25,4450.0,164.03,164.28,164.03,164.25,4450.0
2020-02-18 12:10:00,164.3,164.34,164.2,164.25,8100.0,164.3,164.34,164.2,164.25,8100.0
2020-02-18 12:15:00,164.25,164.31,164.2,164.2,5162.0,164.25,164.31,164.2,164.2,5162.0
2020-02-18 12:20:00,164.26,164.31,164.1,164.31,4894.0,164.26,164.31,164.1,164.31,4894.0
2020-02-18 12:25:00,164.32,164.34,164.21,164.25,3316.0,164.32,164.34,164.21,164.25,3316.0
2020-02-18 12:30:00,164.22,164.36,164.22,164.36,1300.0,164.22,164.36,164.22,164.36,1300.0
2020-02-18 12:35:00,164.37,164.45,164.34,164.39,2643.0,164.37,164.45,164.34,164.39,2643.0
2020-02-18 12:40:00,164.41,164.45,164.36,164.45,2817.0,164.41,164.45,164.36,164.45,2817.0
2020-02-18 12:45:00,164.47,164.47,164.4,164.46,3622.0,164.47,164.47,164.4,164.46,3622.0
2020-02-18 12:50:00,164.42,164.44,164.37,164.41,2896.0,164.42,164.44,164.37,164.41,2896.0
2020-02-18 12:55:00,164.43,164.44,164.4,164.41,2648.0,164.43,164.44,164.4,164.41,2648.0
2020-02-18 13:00:00,164.41,164.47,164.4,164.44,3418.0,164.41,164.47,164.4,164.44,3418.0
2020-02-18 13:05:00,164.41,164.43,164.32,164.38,4467.0,164.41,164.43,164.32,164.38,4467.0
2020-02-18 13:10:00,164.36,164.36,164.2,164.28,6468.0,164.36,164.36,164.2,164.28,6468.0
2020-02-18 13:15:00,164.28,164.28,164.23,164.23,3743.0,164.28,164.28,164.23,164.23,3743.0
2020-02-18 13:20:00,164.25,164.28,164.16,164.21,3139.0,164.25,164.28,164.16,164.21,3139.0
2020-02-18 13:25:00,164.24,164.37,164.24,164.36,3210.0,164.24,164.37,164.24,164.36,3210.0
2020-02-18 13:30:00,164.37,164.42,164.32,164.32,9228.0,164.37,164.42,164.32,164.32,9228.0
2020-02-18 13:35:00,164.31,164.31,164.0,164.0,3820.0,164.31,164.31,164.0,164.0,3820.0
2020-02-18 13:40:00,164.06,164.23,164.06,164.13,6406.0,164.06,164.23,164.06,164.13,6406.0
2020-02-18 13:45:00,164.12,164.26,164.1,164.25,5893.0,164.12,164.26,164.1,164.25,5893.0
2020-02-18 13:50:00,164.27,164.33,164.2,164.25,3858.0,164.27,164.33,164.2,164.25,3858.0
2020-02-18 13:55:00,164.25,164.4,164.23,164.4,4681.0,164.25,164.4,164.23,164.4,4681.0
2020-02-18 14:00:00,164.38,164.41,164.34,164.4,2116.0,164.38,164.41,164.34,164.4,2116.0
2020-02-18 14:05:00,164.4,164.43,164.36,164.4,2865.0,164.4,164.43,164.36,164.4,2865.0
2020-02-18 14:10:00,164.4,164.5,164.37,164.5,3138.0,164.4,164.5,164.37,164.5,3138.0
2020-02-18 14:15:00,164.5,164.68,164.47,164.62,3208.0,164.5,164.68,164.47,164.62,3208.0
2020-02-18 14:20:00,164.6,164.66,164.59,164.65,5146.0,164.6,164.66,164.59,164.65,5146.0
2020-02-18 14:25:00,164.67,164.78,164.65,164.75,4996.0,164.67,164.78,164.65,164.75,4996.0
2020-02-18 14:30:00,164.72,164.79,164.68,164.75,13227.0,164.72,164.79,164.68,164.75,13227.0
2020-02-18 14:35:00,164.76,164.99,164.75,164.94,6733.0,164.76,164.99,164.75,164.94,6733.0
2020-02-18 14:40:00,164.95,165.08,164.94,165.0,10896.0,164.95,165.08,164.94,165.0,10896.0
2020-02-18 14:45:00,165.0,165.04,164.93,164.93,10700.0,165.0,165.04,164.93,164.93,10700.0
2020-02-18 14:50:00,164.96,165.02,164.91,164.96,21480.0,164.96,165.02,164.91,164.96,21480.0
2020-02-18 14:55:00,164.98,165.23,164.98,165.09,7048.0,164.98,165.23,164.98,165.09,7048.0
2020-02-18 15:00:00,165.12,165.12,164.91,165.01,159747.0,165.12,165.12,164.91,165.01,159747.0
2020-02-18 15:05:00,165.02,165.33,165.02,165.33,6499.0,165.02,165.33,165.02,165.33,6499.0
2020-02-18 15:10:00,165.36,165.56,165.31,165.56,10317.0,165.36,165.56,165.31,165.56,10317.0
2020-02-18 15:15:00,165.56,165.69,165.47,165.62,8744.0,165.56,165.69,165.47,165.62,8744.0
2020-02-18 15:20:00,165.59,165.74,165.54,165.71,5153.0,165.59,165.74,165.54,165.71,5153.0
2020-02-18 15:25:00,165.72,165.74,165.45,165.61,14320.0,165.72,165.74,165.45,165.61,14320.0
2020-02-18 15:30:00,165.61,165.61,165.37,165.55,12174.0,165.61,165.61,165.37,165.55,12174.0
2020-02-18 15:35:00,165.52,165.68,165.52,165.66,10448.0,165.52,165.68,165.52,165.66,10448.0
2020-02-18 15:40:00,165.66,165.68,165.54,165.59,15508.0,165.66,165.68,165.54,165.59,15508.0
2020-02-18 15:45:00,165.58,165.65,165.14,165.16,18142.0,165.58,165.65,165.14,165.16,18142.0
2020-02-18 15:50:00,165.14,165.41,165.14,165.37,33387.0,165.14,165.41,165.14,165.37,33387.0
2020-02-18 15:55:00,165.39,165.55,165.3,165.46,66739.0,165.39,165.55,165.3,165.46,66739.0
2020-02-19 09:30:00,166.28,166.28,165.32,165.32,26344.0,166.28,166.28,165.32,165.32,26344.0
2020-02-19 09:35:00,165.44,165.58,164.69,165.19,9074.0,165.44,165.58,164.69,165.19,9074.0
2020-02-19 09:40:00,165.21,165.45,165.04,165.14,5821.0,165.21,165.45,165.04,165.14,5821.0
2020-02-19 09:45:00,165.12,165.29,164.98,165.28,4455.0,165.12,165.29,164.98,165.28,4455.0
2020-02-19 09:50:00,165.36,165.45,165.22,165.43,12634.0,165.36,165.45,165.22,165.43,12634.0
2020-02-19 09:55:00,165.43,165.51,165.37,165.46,20554.0,165.43,165.51,165.37,165.46,20554.0
2020-02-19 10:00:00,165.49,165.62,165.4,165.62,5675.0,165.49,165.62,165.4,165.62,5675.0
2020-02-19 10:05:00,165.62,165.69,165.43,165.44,2983.0,165.62,165.69,165.43,165.44,2983.0
2020-02-19 10:10:00,165.46,165.6,165.43,165.54,6608.0,165.46,165.6,165.43,165.54,6608.0
2020-02-19 10:15:00,165.47,165.47,165.0,165.24,7750.0,165.47,165.47,165.0,165.24,7750.0
2020-02-19 10:20:00,165.3,165.31,164.87,164.88,4431.0,165.3,165.31,164.87,164.88,4431.0
2020-02-19 10:25:00,164.96,164.96,164.57,164.66,4308.0,164.96,164.96,164.57,164.66,4308.0
2020-02-19 10:30:00,164.6,164.88,164.53,164.73,5200.0,164.6,164.88,164.53,164.73,5200.0
2020-02-19 10:35:00,164.82,164.82,164.62,164.78,10895.0,164.82,164.82,164.62,164.78,10895.0
2020-02-19 10:40:00,164.77,165.0,164.77,164.97,6155.0,164.77,165.0,164.77,164.97,6155.0
2020-02-19 10:45:00,164.97,164.97,164.8,164.83,3324.0,164.97,164.97,164.8,164.83,3324.0
2020-02-19 10:50:00,164.83,164.9,164.44,164.44,4327.0,164.83,164.9,164.44,164.44,4327.0
2020-02-19 10:55:00,164.49,164.64,164.26,164.26,5967.0,164.49,164.64,164.26,164.26,5967.0
2020-02-19 11:00:00,164.34,164.58,164.12,164.49,5096.0,164.34,164.58,164.12,164.49,5096.0
2020-02-19 11:05:00,164.5,164.53,164.35,164.44,3951.0,164.5,164.53,164.35,164.44,3951.0
2020-02-19 11:10:00,164.48,164.64,164.41,164.63,2320.0,164.48,164.64,164.41,164.63,2320.0
2020-02-19 11:15:00,164.63,164.63,164.35,164.45,8100.0,164.63,164.63,164.35,164.45,8100.0
2020-02-19 11:20:00,164.46,164.69,164.45,164.61,2991.0,164.46,164.69,164.45,164.61,2991.0
2020-02-19 11:25:00,164.61,164.83,164.61,164.83,4405.0,164.61,164.83,164.61,164.83,4405.0
2020-02-19 11:30:00,164.79,164.79,164.55,164.55,1663.0,164.79,164.79,164.55,164.55,1663.0
2020-02-19 11:35:00,164.45,164.81,164.4,164.54,4385.0,164.45,164.81,164.4,164.54,4385.0
2020-02-19 11:40:00,164.53,164.53,164.42,164.52,2730.0,164.53,164.53,164.42,164.52,2730.0
2020-02-19 11:45:00,164.48,164.58,164.37,164.4,4336.0,164.48,164.58,164.37,164.4,4336.0
2020-02-19 11:50:00,164.43,164.56,164.31,164.35,3499.0,164.43,164.56,164.31,164.35,3499.0
2020-02-19 11:55:00,164.4,164.66,164.4,164.66,3459.0,164.4,164.66,164.4,164.66,3459.0
2020-02-19 12:00:00,164.66,164.66,164.4,164.43,1915.0,164.66,164.66,164.4,164.43,1915.0
2020-02-19 12:05:00,164.44,164.51,164.39,164.42,1300.0,164.44,164.51,164.39,164.42,1300.0
2020-02-19 12:10:00,164.49,164.52,164.42,164.47,1511.0,164.49,164.52,164.42,164.47,1511.0
2020-02-19 12:15:00,164.49,164.51,164.4,164.44,5494.0,164.49,164.51,164.4,164.44,5494.0
2020-02-19 12:20:00,164.49,164.72,164.39,164.52,14682.0,164.49,164.72,164.39,164.52,14682.0
2020-02-19 12:25:00,164.49,164.53,164.41,164.48,14077.0,164.49,164.53,164.41,164.48,14077.0
2020-02-19 12:30:00,164.5,165.03,164.48,165.02,32005.0,164.5,165.03,164.48,165.02,32005.0
2020-02-19 12:35:00,165.01,165.02,164.54,164.54,29357.0,165.01,165.02,164.54,164.54,29357.0
2020-02-19 12:40:00,164.65,164.79,164.49,164.49,6492.0,164.65,164.79,164.49,164.49,6492.0
2020-02-19 12:45:00,164.51,164.76,164.49,164.66,106740.0,164.51,164.76,164.49,164.66,106740.0
2020-02-19 12:50:00,164.72,164.78,164.66,164.66,3860.0,164.72,164.78,164.66,164.66,3860.0
2020-02-19 12:55:00,164.6,164.69,164.56,164.65,3182.0,164.6,164.69,164.56,164.65,3182.0
2020-02-19 13:00:00,164.6,164.81,164.55,164.81,24344.0,164.6,164.81,164.55,164.81,24344.0
2020-02-19 13:05:00,164.83,164.98,164.83,164.88,7002.0,164.83,164.98,164.83,164.88,7002.0
2020-02-19 13:10:00,164.9,165.01,164.87,164.96,2137.0,164.9,165.01,164.87,164.96,2137.0
2020-02-19 13:15:00,164.98,165.05,164.81,164.84,6991.0,164.98,165.05,164.81,164.84,6991.0
2020-02-19 13:20:00,164.83,164.93,164.77,164.84,6926.0,164.83,164.93,164.77,164.84,6926.0
2020-02-19 13:25:00,164.87,164.94,164.86,164.9,2526.0,164.87,164.94,164.86,164.9,2526.0
2020-02-19 13:30:00,164.9,164.94,164.83,164.88,4000.0,164.9,164.94,164.83,164.88,4000.0
2020-02-19 13:35:00,164.86,164.86,164.63,164.63,5482.0,164.86,164.86,164.63,164.63,5482.0
2020-02-19 13:40:00,164.59,164.76,164.59,164.76,2215.0,164.59,164.76,164.59,164.76,2215.0
2020-02-19 13:45:00,164.74,164.88,164.69,164.82,3306.0,164.74,164.88,164.69,164.82,3306.0
2020-02-19 13:50:00,164.86,164.94,164.84,164.88,2000.0,164.86,164.94,164.84,164.88,2000.0
2020-02-19 13:55:00,164.85,164.95,164.82,164.89,4086.0,164.85,164.95,164.82,164.89,4086.0
2020-02-19 14:00:00,164.95,165.09,164.83,165.09,9716.0,164.95,165.09,164.83,165.09,9716.0
2020-02-19 14:05:00,165.11,165.5,165.11,165.47,4922.0,165.11,165.5,165.11,165.47,4922.0
2020-02-19 14:10:00,165.44,165.51,165.39,165.44,3605.0,165.44,165.51,165.39,165.44,3605.0
2020-02-19 14:15:00,165.48,165.54,165.47,165.47,5221.0,165.48,165.54,165.47,165.47,5221.0
2020-02-19 14:20:00,165.49,165.55,165.3,165.3,5488.0,165.49,165.55,165.3,165.3,5488.0
2020-02-19 14:25:00,165.34,165.34,165.17,165.32,2562.0,165.34,165.34,165.17,165.32,2562.0
2020-02-19 14:30:00,165.42,165.43,165.2,165.2,3911.0,165.42,165.43,165.2,165.2,3911.0
2020-02-19 14:35:00,165.24,165.35,165.1,165.1,5867.0,165.24,165.35,165.1,165.1,5867.0
2020-02-19 14:40:00,165.1,165.12,165.02,165.1,5755.0,165.1,165.12,165.02,165.1,5755.0
2020-02-19 14:45:00,165.1,165.13,165.06,165.08,3711.0,165.1,165.13,165.06,165.08,3711.0
2020-02-19 14:50:00,165.11,165.11,164.95,164.98,2349.0,165.11,165.11,164.95,164.98,2349.0
2020-02-19 14:55:00,164.95,164.97,164.87,164.92,4535.0,164.95,164.97,164.87,164.92,4535.0
2020-02-19 15:00:00,164.93,165.02,164.86,164.87,4043.0,164.93,165.02,164.86,164.87,4043.0
2020-02-19 15:05:00,164.87,164.92,164.78,164.81,3229.0,164.87,164.92,164.78,164.81,3229.0
2020-02-19 15:10:00,164.77,164.81,164.7,164.77,2276.0,164.77,164.81,164.7,164.77,2276.0
2020-02-19 15:15:00,164.78,164.84,164.74,164.79,3178.0,164.78,164.84,164.74,164.79,3178.0
2020-02-19 15:20:00,164.8,164.81,164.71,164.78,2272.0,164.8,164.81,164.71,164.78,2272.0
2020-02-19 15:25:00,164.77,164.82,164.71,164.74,4018.0,164.77,164.82,164.71,164.74,4018.0
2020-02-19 15:30:00,164.79,164.91,164.71,164.71,4610.0,164.79,164.91,164.71,164.71,4610.0
2020-02-19 15:35:00,164.7,164.75,164.64,164.7,4168.0,164.7,164.75,164.64,164.7,4168.0
2020-02-19 15:40:00,164.69,164.69,164.14,164.28,15529.0,164.69,164.69,164.14,164.28,15529.0
2020-02-19 15:45:00,164.3,164.35,164.25,164.31,7857.0,164.3,164.35,164.25,164.31,7857.0
2020-02-19 15:50:00,164.32,164.48,164.23,164.41,18370.0,164.32,164.48,164.23,164.41,18370.0
2020-02-19 15:55:00,164.46,164.5,164.34,164.38,54208.0,164.46,164.5,164.34,164.38,54208.0
2020-02-20 09:30:00,163.5,163.74,163.23,163.55,26987.0,163.5,163.74,163.23,163.55,26987.0
2020-02-20 09:35:00,163.31,163.37,162.38,162.89,16990.0,163.31,163.37,162.38,162.89,16990.0
2020-02-20 09:40:00,162.75,163.13,162.51,163.01,11750.0,162.75,163.13,162.51,163.01,11750.0
2020-02-20 09:45:00,162.94,163.26,162.94,163.23,4106.0,162.94,163.26,162.94,163.23,4106.0
2020-02-20 09:50:00,163.23,163.71,163.23,163.63,7009.0,163.23,163.71,163.23,163.63,7009.0
2020-02-20 09:55:00,163.66,163.81,163.52,163.62,6687.0,163.66,163.81,163.52,163.62,6687.0
2020-02-20 10:00:00,163.65,163.71,163.25,163.25,8013.0,163.65,163.71,163.25,163.25,8013.0
2020-02-20 10:05:00,163.33,163.74,163.33,163.68,7625.0,163.33,163.74,163.33,163.68,7625.0
2020-02-20 10:10:00,163.7,163.78,163.69,163.7,2484.0,163.7,163.78,163.69,163.7,2484.0
2020-02-20 10:15:00,163.71,163.71,163.51,163.62,3577.0,163.71,163.71,163.51,163.62,3577.0
2020-02-20 10:20:00,163.62,163.69,163.56,163.69,3509.0,163.62,163.69,163.56,163.69,3509.0
2020-02-20 10:25:00,163.67,163.89,163.66,163.72,21372.0,163.67,163.89,163.66,163.72,21372.0
2020-02-20 10:30:00,163.72,163.84,163.7,163.78,8947.0,163.72,163.84,163.7,163.78,8947.0
2020-02-20 10:35:00,163.78,163.96,163.77,163.94,9962.0,163.78,163.96,163.77,163.94,9962.0
2020-02-20 10:40:00,163.96,164.17,163.93,164.07,5311.0,163.96,164.17,163.93,164.07,5311.0
2020-02-20 10:45:00,164.1,164.18,164.07,164.13,11330.0,164.1,164.18,164.07,164.13,11330.0
2020-02-20 10:50:00,164.12,164.26,164.07,164.21,8401.0,164.12,164.26,164.07,164.21,8401.0
2020-02-20 10:55:00,164.17,164.33,163.92,163.92,28307.0,164.17,164.33,163.92,163.92,28307.0
2020-02-20 11:00:00,163.94,163.94,163.51,163.53,13300.0,163.94,163.94,163.51,163.53,13300.0
2020-02-20 11:05:00,163.55,163.64,163.42,163.55,7361.0,163.55,163.64,163.42,163.55,7361.0
2020-02-20 11:10:00,163.52,163.58,163.23,163.51,23451.0,163.52,163.58,163.23,163.51,23451.0
2020-02-20 11:15:00,163.49,163.68,163.48,163.68,19036.0,163.49,163.68,163.48,163.68,19036.0
2020-02-20 11:20:00,163.62,163.94,163.6,163.75,128495.0,163.62,163.94,163.6,163.75,128495.0
2020-02-20 11:25:00,163.7,163.74,162.97,163.1,21965.0,163.7,163.74,162.97,163.1,21965.0
2020-02-20 11:30:00,163.1,163.17,162.17,162.34,19496.0,163.1,163.17,162.17,162.34,19496.0
2020-02-20 11:35:00,162.34,162.65,162.24,162.61,7851.0,162.34,162.65,162.24,162.61,7851.0
2020-02-20 11:40:00,162.62,162.95,162.57,162.93,8825.0,162.62,162.95,162.57,162.93,8825.0
2020-02-20 11:45:00,162.9,163.07,162.86,162.95,9895.0,162.9,163.07,162.86,162.95,9895.0
2020-02-20 11:50:00,162.94,163.42,162.61,163.42,71764.0,162.94,163.42,162.61,163.42,71764.0
2020-02-20 11:55:00,163.36,163.46,163.05,163.07,26783.0,163.36,163.46,163.05,163.07,26783.0
2020-02-20 12:00:00,163.04,163.05,162.85,162.91,8061.0,163.04,163.05,162.85,162.91,8061.0
2020-02-20 12:05:00,162.9,163.02,162.82,162.82,11735.0,162.9,163.02,162.82,162.82,11735.0
2020-02-20 12:10:00,162.83,163.05,162.83,162.9,15605.0,162.83,163.05,162.83,162.9,15605.0
2020-02-20 12:15:00,162.88,162.88,162.66,162.79,6200.0,162.88,162.88,162.66,162.79,6200.0
2020-02-20 12:20:00,162.79,162.8,162.55,162.56,6328.0,162.79,162.8,162.55,162.56,6328.0
2020-02-20 12:25:00,162.56,162.66,162.51,162.64,8501.0,162.56,162.66,162.51,162.64,8501.0
2020-02-20 12:30:00,162.6,162.67,162.44,162.56,6911.0,162.6,162.67,162.44,162.56,6911.0
2020-02-20 12:35:00,162.58,162.81,162.52,162.76,15958.0,162.58,162.81,162.52,162.76,15958.0
2020-02-20 12:40:00,162.76,162.89,162.76,162.77,6482.0,162.76,162.89,162.76,162.77,6482.0
2020-02-20 12:45:00,162.79,162.79,162.37,162.49,22107.0,162.79,162.79,162.37,162.49,22107.0
2020-02-20 12:50:00,162.45,162.45,162.28,162.29,9891.0,162.45,162.45,162.28,162.29,9891.0
2020-02-20 12:55:00,162.33,162.56,162.32,162.54,6764.0,162.33,162.56,162.32,162.54,6764.0
2020-02-20 13:00:00,162.52,162.65,162.48,162.65,7491.0,162.52,162.65,162.48,162.65,7491.0
2020-02-20 13:05:00,162.67,162.87,162.65,162.86,6986.0,162.67,162.87,162.65,162.86,6986.0
2020-02-20 13:10:00,162.87,163.1,162.86,162.99,4943.0,162.87,163.1,162.86,162.99,4943.0
2020-02-20 13:15:00,162.99,163.02,162.81,162.82,5254.0,162.99,163.02,162.81,162.82,5254.0
2020-02-20 13:20:00,162.85,163.0,162.84,162.96,5818.0,162.85,163.0,162.84,162.96,5818.0
2020-02-20 13:25:00,162.94,163.02,162.9,162.9,4865.0,162.94,163.02,162.9,162.9,4865.0
2020-02-20 13:30:00,162.92,163.01,162.8,162.97,4540.0,162.92,163.01,162.8,162.97,4540.0
2020-02-20 13:35:00,162.94,162.94,162.7,162.77,6712.0,162.94,162.94,162.7,162.77,6712.0
2020-02-20 13:40:00,162.77,162.77,162.55,162.6,8885.0,162.77,162.77,162.55,162.6,8885.0
2020-02-20 13:45:00,162.62,162.8,162.6,162.7,8937.0,162.62,162.8,162.6,162.7,8937.0
2020-02-20 13:50:00,162.7,162.75,162.56,162.58,5234.0,162.7,162.75,162.56,162.58,5234.0
2020-02-20 13:55:00,162.59,162.81,162.59,162.78,5771.0,162.59,162.81,162.59,162.78,5771.0
2020-02-20 14:00:00,162.85,163.02,162.85,162.97,7328.0,162.85,163.02,162.85,162.97,7328.0
2020-02-20 14:05:00,162.96,163.02,162.94,163.0,9135.0,162.96,163.02,162.94,163.0,9135.0
2020-02-20 14:10:00,163.04,163.14,162.97,162.99,11938.0,163.04,163.14,162.97,162.99,11938.0
2020-02-20 14:15:00,163.0,163.11,162.99,163.06,12197.0,163.0,163.11,162.99,163.06,12197.0
2020-02-20 14:20:00,163.08,163.28,163.05,163.25,19493.0,163.08,163.28,163.05,163.25,19493.0
2020-02-20 14:25:00,163.27,163.34,163.21,163.31,13113.0,163.27,163.34,163.21,163.31,13113.0
2020-02-20 14:30:00,163.31,163.57,163.28,163.52,10440.0,163.31,163.57,163.28,163.52,10440.0
2020-02-20 14:35:00,163.52,163.73,163.47,163.7,6497.0,163.52,163.73,163.47,163.7,6497.0
2020-02-20 14:40:00,163.67,163.8,163.66,163.8,9957.0,163.67,163.8,163.66,163.8,9957.0
2020-02-20 14:45:00,163.8,163.8,163.64,163.71,15276.0,163.8,163.8,163.64,163.71,15276.0
2020-02-20 14:50:00,163.7,163.7,163.24,163.31,11295.0,163.7,163.7,163.24,163.31,11295.0
2020-02-20 14:55:00,163.4,163.63,163.4,163.6,4638.0,163.4,163.63,163.4,163.6,4638.0
2020-02-20 15:00:00,163.63,163.76,163.63,163.7,7560.0,163.63,163.76,163.63,163.7,7560.0
2020-02-20 15:05:00,163.71,163.77,163.64,163.68,8539.0,163.71,163.77,163.64,163.68,8539.0
2020-02-20 15:10:00,163.7,163.71,163.37,163.6,6506.0,163.7,163.71,163.37,163.6,6506.0
2020-02-20 15:15:00,163.59,163.74,163.59,163.7,9100.0,163.59,163.74,163.59,163.7,9100.0
2020-02-20 15:20:00,163.71,163.9,163.7,163.9,10136.0,163.71,163.9,163.7,163.9,10136.0
2020-02-20 15:25:00,163.91,163.91,163.79,163.89,8629.0,163.91,163.91,163.79,163.89,8629.0
2020-02-20 15:30:00,164.02,164.11,163.93,164.01,12453.0,164.02,164.11,163.93,164.01,12453.0
2020-02-20 15:35:00,164.05,164.05,163.75,163.79,13779.0,164.05,164.05,163.75,163.79,13779.0
2020-02-20 15:40:00,163.81,163.94,163.75,163.94,12455.0,163.81,163.94,163.75,163.94,12455.0
2020-02-20 15:45:00,163.95,163.99,163.63,163.77,18180.0,163.95,163.99,163.63,163.77,18180.0
2020-02-20 15:50:00,163.8,164.11,163.8,164.03,29470.0,163.8,164.11,163.8,164.03,29470.0
2020-02-20 15:55:00,164.05,164.19,163.96,164.12,71177.0,164.05,164.19,163.96,164.12,71177.0
2020-02-21 09:30:00,163.48,164.35,163.17,163.22,39722.0,163.48,164.35,163.17,163.22,39722.0
2020-02-21 09:35:00,162.88,163.27,162.73,163.15,5815.0,162.88,163.27,162.73,163.15,5815.0
2020-02-21 09:40:00,163.15,163.15,162.52,162.99,4431.0,163.15,163.15,162.52,162.99,4431.0
2020-02-21 09:45:00,162.75,162.85,161.57,162.25,15191.0,162.75,162.85,161.57,162.25,15191.0
2020-02-21 09:50:00,162.32,162.7,162.1,162.38,12094.0,162.32,162.7,162.1,162.38,12094.0
2020-02-21 09:55:00,162.34,162.82,162.22,162.72,7874.0,162.34,162.82,162.22,162.72,7874.0
2020-02-21 10:00:00,162.7,162.75,162.33,162.36,11255.0,162.7,162.75,162.33,162.36,11255.0
2020-02-21 10:05:00,162.28,162.5,162.17,162.46,7245.0,162.28,162.5,162.17,162.46,7245.0
2020-02-21 10:10:00,162.39,162.81,162.31,162.38,12921.0,162.39,162.81,162.31,162.38,12921.0
2020-02-21 10:15:00,162.52,162.8,162.52,162.71,5572.0,162.52,162.8,162.52,162.71,5572.0
2020-02-21 10:20:00,162.8,163.03,162.77,163.03,3669.0,162.8,163.03,162.77,163.03,3669.0
2020-02-21 10:25:00,163.08,163.11,162.83,162.86,5366.0,163.08,163.11,162.83,162.86,5366.0
2020-02-21 10:30:00,162.93,162.98,162.56,162.56,3655.0,162.93,162.98,162.56,162.56,3655.0
2020-02-21 10:35:00,162.56,162.78,162.52,162.64,9339.0,162.56,162.78,162.52,162.64,9339.0
2020-02-21 10:40:00,162.56,162.61,162.44,162.49,4600.0,162.56,162.61,162.44,162.49,4600.0
2020-02-21 10:45:00,162.41,162.41,162.06,162.06,9770.0,162.41,162.41,162.06,162.06,9770.0
2020-02-21 10:50:00,162.05,162.06,161.87,161.88,6118.0,162.05,162.06,161.87,161.88,6118.0
2020-02-21 10:55:00,161.83,161.95,161.77,161.84,5906.0,161.83,161.95,161.77,161.84,5906.0
2020-02-21 11:00:00,161.86,162.26,161.74,162.26,6155.0,161.86,162.26,161.74,162.26,6155.0
2020-02-21 11:05:00,162.29,162.48,162.24,162.45,18304.0,162.29,162.48,162.24,162.45,18304.0
2020-02-21 11:10:00,162.46,162.82,162.44,162.82,4879.0,162.46,162.82,162.44,162.82,4879.0
2020-02-21 11:15:00,162.85,162.89,162.74,162.79,3661.0,162.85,162.89,162.74,162.79,3661.0
2020-02-21 11:20:00,162.76,162.94,162.68,162.88,6807.0,162.76,162.94,162.68,162.88,6807.0
2020-02-21 11:25:00,162.84,163.02,162.84,162.87,7073.0,162.84,163.02,162.84,162.87,7073.0
2020-02-21 11:30:00,162.9,163.08,162.76,163.08,8234.0,162.9,163.08,162.76,163.08,8234.0
2020-02-21 11:35:00,163.13,163.2,162.74,162.82,8989.0,163.13,163.2,162.74,162.82,8989.0
2020-02-21 11:40:00,162.76,162.84,162.63,162.8,5698.0,162.76,162.84,162.63,162.8,5698.0
2020-02-21 11:45:00,162.82,162.86,162.68,162.68,2800.0,162.82,162.86,162.68,162.68,2800.0
2020-02-21 11:50:00,162.72,162.87,162.72,162.87,5413.0,162.72,162.87,162.72,162.87,5413.0
2020-02-21 11:55:00,162.95,163.0,162.93,162.93,8167.0,162.95,163.0,162.93,162.93,8167.0
2020-02-21 12:00:00,162.93,163.21,162.92,163.21,1613.0,162.93,163.21,162.92,163.21,1613.0
2020-02-21 12:05:00,163.23,163.37,163.22,163.22,2919.0,163.23,163.37,163.22,163.22,2919.0
2020-02-21 12:10:00,163.19,163.31,163.17,163.19,3249.0,163.19,163.31,163.17,163.19,3249.0
2020-02-21 12:15:00,163.2,163.48,163.19,163.24,6371.0,163.2,163.48,163.19,163.24,6371.0
2020-02-21 12:20:00,163.29,163.43,163.26,163.3,7516.0,163.29,163.43,163.26,163.3,7516.0
2020-02-21 12:25:00,163.27,163.28,163.18,163.22,4314.0,163.27,163.28,163.18,163.22,4314.0
2020-02-21 12:30:00,163.2,163.4,163.19,163.3,4893.0,163.2,163.4,163.19,163.3,4893.0
2020-02-21 12:35:00,163.33,163.36,163.23,163.23,3375.0,163.33,163.36,163.23,163.23,3375.0
2020-02-21 12:40:00,163.26,163.26,163.01,163.05,2718.0,163.26,163.26,163.01,163.05,2718.0
2020-02-21 12:45:00,163.17,163.23,163.16,163.18,2851.0,163.17,163.23,163.16,163.18,2851.0
2020-02-21 12:50:00,163.18,163.28,163.12,163.23,7228.0,163.18,163.28,163.12,163.23,7228.0
2020-02-21 12:55:00,163.25,163.33,163.19,163.26,4532.0,163.25,163.33,163.19,163.26,4532.0
2020-02-21 13:00:00,163.25,163.34,163.14,163.33,2996.0,163.25,163.34,163.14,163.33,2996.0
2020-02-21 13:05:00,163.33,163.46,163.33,163.4,4475.0,163.33,163.46,163.33,163.4,4475.0
2020-02-21 13:10:00,163.44,163.44,163.29,163.38,4429.0,163.44,163.44,163.29,163.38,4429.0
2020-02-21 13:15:00,163.38,163.46,163.32,163.32,3900.0,163.38,163.46,163.32,163.32,3900.0
2020-02-21 13:20:00,163.29,163.29,163.2,163.25,2900.0,163.29,163.29,163.2,163.25,2900.0
2020-02-21 13:25:00,163.31,163.48,163.31,163.48,3629.0,163.31,163.48,163.31,163.48,3629.0
2020-02-21 13:30:00,163.45,163.54,163.42,163.5,7482.0,163.45,163.54,163.42,163.5,7482.0
2020-02-21 13:35:00,163.5,163.5,163.35,163.5,7723.0,163.5,163.5,163.35,163.5,7723.0
2020-02-21 13:40:00,163.5,163.65,163.49,163.63,5224.0,163.5,163.65,163.49,163.63,5224.0
2020-02-21 13:45:00,163.62,163.67,163.52,163.58,3800.0,163.62,163.67,163.52,163.58,3800.0
2020-02-21 13:50:00,163.59,163.59,163.31,163.33,8662.0,163.59,163.59,163.31,163.33,8662.0
2020-02-21 13:55:00,163.37,163.57,163.36,163.51,4857.0,163.37,163.57,163.36,163.51,4857.0
2020-02-21 14:00:00,163.47,163.71,163.46,163.71,2208.0,163.47,163.71,163.46,163.71,2208.0
2020-02-21 14:05:00,163.7,163.76,163.55,163.64,3653.0,163.7,163.76,163.55,163.64,3653.0
2020-02-21 14:10:00,163.59,163.65,163.54,163.54,3920.0,163.59,163.65,163.54,163.54,3920.0
2020-02-21 14:15:00,163.58,163.59,163.35,163.41,12360.0,163.58,163.59,163.35,163.41,12360.0
2020-02-21 14:20:00,163.48,163.52,163.18,163.18,4557.0,163.48,163.52,163.18,163.18,4557.0
2020-02-21 14:25:00,163.17,163.36,163.17,163.36,6961.0,163.17,163.36,163.17,163.36,6961.0
2020-02-21 14:30:00,163.37,163.47,163.22,163.23,6421.0,163.37,163.47,163.22,163.23,6421.0
2020-02-21 14:35:00,163.29,163.41,163.22,163.41,6805.0,163.29,163.41,163.22,163.41,6805.0
2020-02-21 14:40:00,163.4,163.73,163.33,163.73,10920.0,163.4,163.73,163.33,163.73,10920.0
2020-02-21 14:45:00,163.7,163.72,163.53,163.55,4917.0,163.7,163.72,163.53,163.55,4917.0
2020-02-21 14:50:00,163.54,163.62,163.48,163.56,8948.0,163.54,163.62,163.48,163.56,8948.0
2020-02-21 14:55:00,163.5,163.6,163.48,163.59,6753.0,163.5,163.6,163.48,163.59,6753.0
2020-02-21 15:00:00,163.59,163.69,163.47,163.47,10711.0,163.59,163.69,163.47,163.47,10711.0
2020-02-21 15:05:00,163.45,163.47,163.25,163.31,7937.0,163.45,163.47,163.25,163.31,7937.0
2020-02-21 15:10:00,163.32,163.35,163.26,163.28,3495.0,163.32,163.35,163.26,163.28,3495.0
2020-02-21 15:15:00,163.29,163.29,163.18,163.18,9102.0,163.29,163.29,163.18,163.18,9102.0
2020-02-21 15:20:00,163.2,163.2,163.09,163.14,9834.0,163.2,163.2,163.09,163.14,9834.0
2020-02-21 15:25:00,163.17,163.43,163.16,163.42,9761.0,163.17,163.43,163.16,163.42,9761.0
2020-02-21 15:30:00,163.4,163.47,163.21,163.21,15732.0,163.4,163.47,163.21,163.21,15732.0
2020-02-21 15:35:00,163.24,163.36,163.23,163.36,8511.0,163.24,163.36,163.23,163.36,8511.0
2020-02-21 15:40:00,163.35,163.37,163.15,163.18,7315.0,163.35,163.37,163.15,163.18,7315.0
2020-02-21 15:45:00,163.21,163.31,163.19,163.29,9794.0,163.21,163.31,163.19,163.29,9794.0
2020-02-21 15:50:00,163.29,163.5,163.29,163.29,20563.0,163.29,163.5,163.29,163.29,20563.0
2020-02-21 15:55:00,163.28,163.48,163.28,163.38,36146.0,163.28,163.48,163.28,163.38,36146.0
2020-02-24 09:30:00,159.42,160.27,157.62,158.0,32725.0,159.42,160.27,157.62,158.0,32725.0
2020-02-24 09:35:00,158.4,159.14,157.81,158.92,14942.0,158.4,159.14,157.81,158.92,14942.0
2020-02-24 09:40:00,158.61,159.61,158.61,159.28,39875.0,158.61,159.61,158.61,159.28,39875.0
2020-02-24 09:45:00,159.28,159.33,158.74,158.74,8364.0,159.28,159.33,158.74,158.74,8364.0
2020-02-24 09:50:00,158.62,158.99,158.47,158.7,9002.0,158.62,158.99,158.47,158.7,9002.0
2020-02-24 09:55:00,158.81,158.92,158.45,158.67,12389.0,158.81,158.92,158.45,158.67,12389.0
2020-02-24 10:00:00,158.67,159.0,158.25,158.27,26289.0,158.67,159.0,158.25,158.27,26289.0
2020-02-24 10:05:00,158.3,158.66,158.3,158.56,7365.0,158.3,158.66,158.3,158.56,7365.0
2020-02-24 10:10:00,158.5,158.82,158.5,158.74,5916.0,158.5,158.82,158.5,158.74,5916.0
2020-02-24 10:15:00,158.73,158.75,158.01,158.01,6899.0,158.73,158.75,158.01,158.01,6899.0
2020-02-24 10:20:00,157.95,158.01,157.64,157.67,3842.0,157.95,158.01,157.64,157.67,3842.0
2020-02-24 10:25:00,157.8,157.82,157.41,157.41,5553.0,157.8,157.82,157.41,157.41,5553.0
2020-02-24 10:30:00,157.55,157.59,157.17,157.33,6617.0,157.55,157.59,157.17,157.33,6617.0
2020-02-24 10:35:00,157.38,157.45,157.17,157.21,2400.0,157.38,157.45,157.17,157.21,2400.0
2020-02-24 10:40:00,157.2,157.6,157.1,157.6,8026.0,157.2,157.6,157.1,157.6,8026.0
2020-02-24 10:45:00,157.71,158.02,157.59,157.88,6738.0,157.71,158.02,157.59,157.88,6738.0
2020-02-24 10:50:00,157.84,158.03,157.61,158.03,8697.0,157.84,158.03,157.61,158.03,8697.0
2020-02-24 10:55:00,158.03,158.09,157.95,158.03,127185.0,158.03,158.09,157.95,158.03,127185.0
2020-02-24 11:00:00,158.06,158.08,157.61,157.7,7970.0,158.06,158.08,157.61,157.7,7970.0
2020-02-24 11:05:00,157.65,158.04,157.58,158.0,8098.0,157.65,158.04,157.58,158.0,8098.0
2020-02-24 11:10:00,158.03,158.05,157.92,157.93,7596.0,158.03,158.05,157.92,157.93,7596.0
2020-02-24 11:15:00,157.63,157.69,157.29,157.29,2529.0,157.63,157.69,157.29,157.29,2529.0
2020-02-24 11:20:00,157.41,157.57,157.4,157.52,4691.0,157.41,157.57,157.4,157.52,4691.0
2020-02-24 11:25:00,157.43,157.62,157.34,157.51,7092.0,157.43,157.62,157.34,157.51,7092.0
2020-02-24 11:30:00,157.53,157.6,157.36,157.46,8650.0,157.53,157.6,157.36,157.46,8650.0
2020-02-24 11:35:00,157.41,157.41,157.23,157.23,6068.0,157.41,157.41,157.23,157.23,6068.0
2020-02-24 11:40:00,157.05,157.05,156.82,156.93,6275.0,157.05,157.05,156.82,156.93,6275.0
2020-02-24 11:45:00,156.9,156.93,156.63,156.78,6025.0,156.9,156.93,156.63,156.78,6025.0
2020-02-24 11:50:00,156.72,157.23,156.72,157.13,11703.0,156.72,157.23,156.72,157.13,11703.0
2020-02-24 11:55:00,157.09,157.39,156.93,157.13,7865.0,157.09,157.39,156.93,157.13,7865.0
2020-02-24 12:00:00,157.1,157.12,156.91,157.07,3727.0,157.1,157.12,156.91,157.07,3727.0
2020-02-24 12:05:00,157.09,157.17,156.76,156.76,11035.0,157.09,157.17,156.76,156.76,11035.0
2020-02-24 12:10:00,156.79,157.01,156.75,156.87,4247.0,156.79,157.01,156.75,156.87,4247.0
2020-02-24 12:15:00,156.81,157.15,156.78,157.15,2681.0,156.81,157.15,156.78,157.15,2681.0
2020-02-24 12:20:00,157.23,157.38,157.11,157.29,5371.0,157.23,157.38,157.11,157.29,5371.0
2020-02-24 12:25:00,157.28,157.48,157.17,157.18,10206.0,157.28,157.48,157.17,157.18,10206.0
2020-02-24 12:30:00,157.14,157.3,157.07,157.25,21499.0,157.14,157.3,157.07,157.25,21499.0
2020-02-24 12:35:00,157.31,157.87,157.31,157.78,6206.0,157.31,157.87,157.31,157.78,6206.0
2020-02-24 12:40:00,157.8,158.04,157.76,157.94,4500.0,157.8,158.04,157.76,157.94,4500.0
2020-02-24 12:45:00,158.0,158.01,157.8,157.98,15646.0,158.0,158.01,157.8,157.98,15646.0
2020-02-24 12:50:00,157.98,157.98,157.47,157.72,22712.0,157.98,157.98,157.47,157.72,22712.0
2020-02-24 12:55:00,157.68,157.92,157.63,157.89,14092.0,157.68,157.92,157.63,157.89,14092.0
2020-02-24 13:00:00,157.89,157.89,157.36,157.4,14686.0,157.89,157.89,157.36,157.4,14686.0
2020-02-24 13:05:00,157.38,157.55,157.36,157.36,6548.0,157.38,157.55,157.36,157.36,6548.0
2020-02-24 13:10:00,157.37,157.42,157.22,157.41,4929.0,157.37,157.42,157.22,157.41,4929.0
2020-02-24 13:15:00,157.39,157.43,157.23,157.32,7400.0,157.39,157.43,157.23,157.32,7400.0
2020-02-24 13:20:00,157.36,157.52,157.16,157.22,4654.0,157.36,157.52,157.16,157.22,4654.0
2020-02-24 13:25:00,157.12,157.62,157.09,157.61,3784.0,157.12,157.62,157.09,157.61,3784.0
2020-02-24 13:30:00,157.58,157.61,157.46,157.47,3800.0,157.58,157.61,157.46,157.47,3800.0
2020-02-24 13:35:00,157.45,157.61,157.45,157.45,5469.0,157.45,157.61,157.45,157.45,5469.0
2020-02-24 13:40:00,157.45,157.45,157.12,157.22,5287.0,157.45,157.45,157.12,157.22,5287.0
2020-02-24 13:45:00,157.26,157.6,157.21,157.42,8054.0,157.26,157.6,157.21,157.42,8054.0
2020-02-24 13:50:00,157.54,157.65,157.41,157.65,3526.0,157.54,157.65,157.41,157.65,3526.0
2020-02-24 13:55:00,157.64,157.83,157.6,157.78,7360.0,157.64,157.83,157.6,157.78,7360.0
2020-02-24 14:00:00,157.74,157.86,157.59,157.64,4336.0,157.74,157.86,157.59,157.64,4336.0
2020-02-24 14:05:00,157.65,157.73,157.44,157.54,7233.0,157.65,157.73,157.44,157.54,7233.0
2020-02-24 14:10:00,157.54,157.61,157.44,157.54,16926.0,157.54,157.61,157.44,157.54,16926.0
2020-02-24 14:15:00,157.55,157.72,157.51,157.72,9037.0,157.55,157.72,157.51,157.72,9037.0
2020-02-24 14:20:00,157.75,157.9,157.66,157.87,7067.0,157.75,157.9,157.66,157.87,7067.0
2020-02-24 14:25:00,157.96,158.43,157.91,158.34,4002.0,157.96,158.43,157.91,158.34,4002.0
2020-02-24 14:30:00,158.37,158.37,158.18,158.29,5574.0,158.37,158.37,158.18,158.29,5574.0
2020-02-24 14:35:00,158.24,158.38,158.07,158.38,3990.0,158.24,158.38,158.07,158.38,3990.0
2020-02-24 14:40:00,158.35,158.42,158.18,158.19,9591.0,158.35,158.42,158.18,158.19,9591.0
2020-02-24 14:45:00,158.19,158.4,158.18,158.38,4626.0,158.19,158.4,158.18,158.38,4626.0
2020-02-24 14:50:00,158.44,158.88,158.38,158.88,3242.0,158.44,158.88,158.38,158.88,3242.0
2020-02-24 14:55:00,158.89,159.05,158.74,158.97,5687.0,158.89,159.05,158.74,158.97,5687.0
2020-02-24 15:00:00,158.89,159.18,158.82,159.0,6455.0,158.89,159.18,158.82,159.0,6455.0
2020-02-24 15:05:00,159.06,159.08,158.95,158.95,4004.0,159.06,159.08,158.95,158.95,4004.0
2020-02-24 15:10:00,158.95,158.95,158.71,158.71,4270.0,158.95,158.95,158.71,158.71,4270.0
2020-02-24 15:15:00,158.68,158.91,158.56,158.91,7772.0,158.68,158.91,158.56,158.91,7772.0
2020-02-24 15:20:00,158.9,159.11,158.87,158.89,9863.0,158.9,159.11,158.87,158.89,9863.0
2020-02-24 15:25:00,158.82,158.97,158.75,158.78,10201.0,158.82,158.97,158.75,158.78,10201.0
2020-02-24 15:30:00,158.82,158.9,158.63,158.76,9834.0,158.82,158.9,158.63,158.76,9834.0
2020-02-24 15:35:00,158.76,158.88,158.62,158.83,24938.0,158.76,158.88,158.62,158.83,24938.0
2020-02-24 15:40:00,158.83,158.85,158.63,158.67,21127.0,158.83,158.85,158.63,158.67,21127.0
2020-02-24 15:45:00,158.71,158.91,158.69,158.72,17149.0,158.71,158.91,158.69,158.72,17149.0
2020-02-24 15:50:00,158.64,158.64,158.28,158.3,16078.0,158.64,158.64,158.28,158.3,16078.0
2020-02-24 15:55:00,158.32,158.47,158.08,158.08,60035.0,158.32,158.47,158.08,158.08,60035.0
2020-02-25 09:30:00,158.93,159.1,157.59,157.59,7534.0,158.93,159.1,157.59,157.59,7534.0
2020-02-25 09:35:00,157.79,158.08,157.44,157.73,6913.0,157.79,158.08,157.44,157.73,6913.0
2020-02-25 09:40:00,157.67,157.67,156.99,157.08,7950.0,157.67,157.67,156.99,157.08,7950.0
2020-02-25 09:45:00,157.14,157.14,156.71,156.72,6815.0,157.14,157.14,156.71,156.72,6815.0
2020-02-25 09:50:00,156.72,156.86,156.42,156.56,20268.0,156.72,156.86,156.42,156.56,20268.0
2020-02-25 09:55:00,156.54,156.72,156.44,156.44,15476.0,156.54,156.72,156.44,156.44,15476.0
2020-02-25 10:00:00,156.47,156.54,156.32,156.33,9103.0,156.47,156.54,156.32,156.33,9103.0
2020-02-25 10:05:00,156.29,156.4,156.16,156.26,8763.0,156.29,156.4,156.16,156.26,8763.0
2020-02-25 10:10:00,156.17,156.21,155.82,155.82,16956.0,156.17,156.21,155.82,155.82,16956.0
2020-02-25 10:15:00,155.9,156.47,155.9,156.42,10007.0,155.9,156.47,155.9,156.42,10007.0
2020-02-25 10:20:00,156.41,156.41,155.69,155.7,9288.0,156.41,156.41,155.69,155.7,9288.0
2020-02-25 10:25:00,155.6,155.64,155.25,155.39,7378.0,155.6,155.64,155.25,155.39,7378.0
2020-02-25 10:30:00,155.38,155.42,154.76,155.09,7704.0,155.38,155.42,154.76,155.09,7704.0
2020-02-25 10:35:00,155.19,155.38,155.14,155.17,10248.0,155.19,155.38,155.14,155.17,10248.0
2020-02-25 10:40:00,155.1,155.25,154.97,155.12,18227.0,155.1,155.25,154.97,155.12,18227.0
2020-02-25 10:45:00,155.17,155.37,154.76,154.76,11787.0,155.17,155.37,154.76,154.76,11787.0
2020-02-25 10:50:00,154.81,154.82,153.9,154.25,12868.0,154.81,154.82,153.9,154.25,12868.0
2020-02-25 10:55:00,154.32,154.48,154.02,154.48,10530.0,154.32,154.48,154.02,154.48,10530.0
2020-02-25 11:00:00,154.48,154.83,153.71,153.74,14016.0,154.48,154.83,153.71,153.74,14016.0
2020-02-25 11:05:00,153.65,154.08,153.54,153.64,18471.0,153.65,154.08,153.54,153.64,18471.0
2020-02-25 11:10:00,153.7,153.72,153.24,153.44,16553.0,153.7,153.72,153.24,153.44,16553.0
2020-02-25 11:15:00,153.41,153.46,152.99,153.07,14432.0,153.41,153.46,152.99,153.07,14432.0
2020-02-25 11:20:00,152.99,153.2,152.76,153.08,10399.0,152.99,153.2,152.76,153.08,10399.0
2020-02-25 11:25:00,153.25,153.76,153.24,153.56,8246.0,153.25,153.76,153.24,153.56,8246.0
2020-02-25 11:30:00,153.58,153.6,153.28,153.41,12020.0,153.58,153.6,153.28,153.41,12020.0
2020-02-25 11:35:00,153.4,153.65,153.26,153.41,6697.0,153.4,153.65,153.26,153.41,6697.0
2020-02-25 11:40:00,153.46,153.46,153.13,153.14,16967.0,153.46,153.46,153.13,153.14,16967.0
2020-02-25 11:45:00,153.2,153.82,153.17,153.67,5799.0,153.2,153.82,153.17,153.67,5799.0
2020-02-25 11:50:00,153.72,153.73,153.49,153.49,9863.0,153.72,153.73,153.49,153.49,9863.0
2020-02-25 11:55:00,153.53,153.93,153.34,153.83,13433.0,153.53,153.93,153.34,153.83,13433.0
2020-02-25 12:00:00,153.8,153.92,153.68,153.75,5909.0,153.8,153.92,153.68,153.75,5909.0
2020-02-25 12:05:00,153.67,153.7,153.46,153.52,13733.0,153.67,153.7,153.46,153.52,13733.0
2020-02-25 12:10:00,153.51,153.84,153.51,153.72,3124.0,153.51,153.84,153.51,153.72,3124.0
2020-02-25 12:15:00,153.67,153.67,153.16,153.22,5108.0,153.67,153.67,153.16,153.22,5108.0
2020-02-25 12:20:00,153.22,153.23,152.95,153.02,22869.0,153.22,153.23,152.95,153.02,22869.0
2020-02-25 12:25:00,153.07,153.11,152.88,152.99,5528.0,153.07,153.11,152.88,152.99,5528.0
2020-02-25 12:30:00,152.99,153.36,152.94,153.36,12805.0,152.99,153.36,152.94,153.36,12805.0
2020-02-25 12:35:00,153.48,153.8,153.48,153.63,4433.0,153.48,153.8,153.48,153.63,4433.0
2020-02-25 12:40:00,153.66,153.75,152.99,153.06,4833.0,153.66,153.75,152.99,153.06,4833.0
2020-02-25 12:45:00,152.98,152.98,152.68,152.81,5771.0,152.98,152.98,152.68,152.81,5771.0
2020-02-25 12:50:00,152.75,152.88,152.74,152.79,6472.0,152.75,152.88,152.74,152.79,6472.0
2020-02-25 12:55:00,152.72,152.72,152.32,152.37,1744.0,152.72,152.72,152.32,152.37,1744.0
2020-02-25 13:00:00,152.29,152.54,152.13,152.26,6298.0,152.29,152.54,152.13,152.26,6298.0
2020-02-25 13:05:00,152.28,152.5,152.06,152.45,5791.0,152.28,152.5,152.06,152.45,5791.0
2020-02-25 13:10:00,152.49,152.54,152.14,152.14,15239.0,152.49,152.54,152.14,152.14,15239.0
2020-02-25 13:15:00,152.11,152.33,152.07,152.25,17117.0,152.11,152.33,152.07,152.25,17117.0
2020-02-25 13:20:00,152.28,152.55,152.25,152.53,4302.0,152.28,152.55,152.25,152.53,4302.0
2020-02-25 13:25:00,152.53,152.57,152.45,152.51,7311.0,152.53,152.57,152.45,152.51,7311.0
2020-02-25 13:30:00,152.43,152.55,152.33,152.52,16944.0,152.43,152.55,152.33,152.52,16944.0
2020-02-25 13:35:00,152.61,152.61,152.36,152.41,3637.0,152.61,152.61,152.36,152.41,3637.0
2020-02-25 13:40:00,152.34,152.67,152.3,152.62,4864.0,152.34,152.67,152.3,152.62,4864.0
2020-02-25 13:45:00,152.58,152.61,152.38,152.44,6363.0,152.58,152.61,152.38,152.44,6363.0
2020-02-25 13:50:00,152.47,152.64,152.15,152.26,5452.0,152.47,152.64,152.15,152.26,5452.0
2020-02-25 13:55:00,152.22,152.25,151.76,151.78,6351.0,152.22,152.25,151.76,151.78,6351.0
2020-02-25 14:00:00,151.78,151.79,151.26,151.41,6255.0,151.78,151.79,151.26,151.41,6255.0
2020-02-25 14:05:00,151.52,151.59,150.84,151.07,13150.0,151.52,151.59,150.84,151.07,13150.0
2020-02-25 14:10:00,151.0,151.62,150.9,151.57,9727.0,151.0,151.62,150.9,151.57,9727.0
2020-02-25 14:15:00,151.58,151.7,151.09,151.21,10402.0,151.58,151.7,151.09,151.21,10402.0
2020-02-25 14:20:00,151.23,151.45,151.12,151.2,11277.0,151.23,151.45,151.12,151.2,11277.0
2020-02-25 14:25:00,151.28,151.37,150.41,150.62,12466.0,151.28,151.37,150.41,150.62,12466.0
2020-02-25 14:30:00,150.58,150.83,150.22,150.49,23281.0,150.58,150.83,150.22,150.49,23281.0
2020-02-25 14:35:00,150.49,150.49,150.04,150.12,30605.0,150.49,150.49,150.04,150.12,30605.0
2020-02-25 14:40:00,150.2,151.16,150.05,151.16,13220.0,150.2,151.16,150.05,151.16,13220.0
2020-02-25 14:45:00,151.07,151.45,151.0,151.36,13509.0,151.07,151.45,151.0,151.36,13509.0
2020-02-25 14:50:00,151.42,151.54,151.01,151.2,17969.0,151.42,151.54,151.01,151.2,17969.0
2020-02-25 14:55:00,151.2,151.28,151.06,151.09,21200.0,151.2,151.28,151.06,151.09,21200.0
2020-02-25 15:00:00,151.17,151.56,151.13,151.19,53105.0,151.17,151.56,151.13,151.19,53105.0
2020-02-25 15:05:00,151.2,151.64,151.12,151.17,16735.0,151.2,151.64,151.12,151.17,16735.0
2020-02-25 15:10:00,151.12,151.15,150.76,151.0,10279.0,151.12,151.15,150.76,151.0,10279.0
2020-02-25 15:15:00,151.0,151.11,150.63,150.73,16021.0,151.0,151.11,150.63,150.73,16021.0
2020-02-25 15:20:00,150.81,150.81,149.92,150.07,11830.0,150.81,150.81,149.92,150.07,11830.0
2020-02-25 15:25:00,150.12,150.39,149.97,150.22,15647.0,150.12,150.39,149.97,150.22,15647.0
2020-02-25 15:30:00,150.2,150.21,149.52,149.96,42472.0,150.2,150.21,149.52,149.96,42472.0
2020-02-25 15:35:00,149.93,149.93,149.5,149.59,24069.0,149.93,149.93,149.5,149.59,24069.0
2020-02-25 15:40:00,149.61,150.15,149.61,149.91,37054.0,149.61,150.15,149.61,149.91,37054.0
2020-02-25 15:45:00,149.93,150.69,149.93,150.17,40469.0,149.93,150.69,149.93,150.17,40469.0
2020-02-25 15:50:00,150.14,150.25,149.65,150.05,55159.0,150.14,150.25,149.65,150.05,55159.0
2020-02-25 15:55:00,150.03,150.33,149.8,150.07,141755.0,150.03,150.33,149.8,150.07,141755.0
2020-02-26 09:30:00,151.37,152.05,151.02,151.68,22176.0,151.37,152.05,151.02,151.68,22176.0
2020-02-26 09:35:00,151.68,152.65,151.68,152.47,4000.0,151.68,152.65,151.68,152.47,4000.0
2020-02-26 09:40:00,152.35,153.78,152.35,153.4,10134.0,152.35,153.78,152.35,153.4,10134.0
2020-02-26 09:45:00,153.2,153.36,152.6,153.14,19710.0,153.2,153.36,152.6,153.14,19710.0
2020-02-26 09:50:00,153.07,153.66,153.0,153.53,27294.0,153.07,153.66,153.0,153.53,27294.0
2020-02-26 09:55:00,153.55,153.77,153.2,153.24,27627.0,153.55,153.77,153.2,153.24,27627.0
2020-02-26 10:00:00,153.2,153.4,153.08,153.33,28293.0,153.2,153.4,153.08,153.33,28293.0
2020-02-26 10:05:00,153.31,153.62,153.1,153.33,13869.0,153.31,153.62,153.1,153.33,13869.0
2020-02-26 10:10:00,153.29,153.71,153.14,153.71,13364.0,153.29,153.71,153.14,153.71,13364.0
2020-02-26 10:15:00,153.82,154.13,153.78,153.94,14517.0,153.82,154.13,153.78,153.94,14517.0
2020-02-26 10:20:00,154.03,154.36,153.93,154.21,30613.0,154.03,154.36,153.93,154.21,30613.0
2020-02-26 10:25:00,154.21,154.37,153.59,153.59,61455.0,154.21,154.37,153.59,153.59,61455.0
2020-02-26 10:30:00,153.5,153.78,153.25,153.52,10156.0,153.5,153.78,153.25,153.52,10156.0
2020-02-26 10:35:00,153.5,153.5,153.15,153.24,7814.0,153.5,153.5,153.15,153.24,7814.0
2020-02-26 10:40:00,153.19,153.63,153.19,153.53,3886.0,153.19,153.63,153.19,153.53,3886.0
2020-02-26 10:45:00,153.56,153.69,153.51,153.63,2805.0,153.56,153.69,153.51,153.63,2805.0
2020-02-26 10:50:00,153.69,153.85,153.66,153.75,6751.0,153.69,153.85,153.66,153.75,6751.0
2020-02-26 10:55:00,153.79,153.82,153.49,153.63,35162.0,153.79,153.82,153.49,153.63,35162.0
2020-02-26 11:00:00,153.7,153.72,153.41,153.45,11493.0,153.7,153.72,153.41,153.45,11493.0
2020-02-26 11:05:00,153.43,153.69,153.27,153.28,8355.0,153.43,153.69,153.27,153.28,8355.0
2020-02-26 11:10:00,153.24,153.3,152.94,153.2,4000.0,153.24,153.3,152.94,153.2,4000.0
2020-02-26 11:15:00,153.28,153.71,153.28,153.59,3100.0,153.28,153.71,153.28,153.59,3100.0
2020-02-26 11:20:00,153.48,153.87,153.46,153.81,15205.0,153.48,153.87,153.46,153.81,15205.0
2020-02-26 11:25:00,153.95,153.99,153.84,153.85,5716.0,153.95,153.99,153.84,153.85,5716.0
2020-02-26 11:30:00,153.84,153.96,153.64,153.94,19347.0,153.84,153.96,153.64,153.94,19347.0
2020-02-26 11:35:00,153.97,154.18,153.67,154.07,11762.0,153.97,154.18,153.67,154.07,11762.0
2020-02-26 11:40:00,154.19,154.24,153.78,153.82,13600.0,154.19,154.24,153.78,153.82,13600.0
2020-02-26 11:45:00,153.73,153.78,153.55,153.58,17277.0,153.73,153.78,153.55,153.58,17277.0
2020-02-26 11:50:00,153.61,153.61,153.06,153.09,16885.0,153.61,153.61,153.06,153.09,16885.0
2020-02-26 11:55:00,153.13,153.13,152.85,152.88,25203.0,153.13,153.13,152.85,152.88,25203.0
2020-02-26 12:00:00,152.89,152.89,152.17,152.17,11981.0,152.89,152.89,152.17,152.17,11981.0
2020-02-26 12:05:00,152.1,152.11,151.48,151.66,10119.0,152.1,152.11,151.48,151.66,10119.0
2020-02-26 12:10:00,151.65,151.95,151.65,151.69,13900.0,151.65,151.95,151.65,151.69,13900.0
2020-02-26 12:15:00,151.7,151.7,151.3,151.63,6235.0,151.7,151.7,151.3,151.63,6235.0
2020-02-26 12:20:00,151.7,151.85,151.57,151.85,6232.0,151.7,151.85,151.57,151.85,6232.0
2020-02-26 12:25:00,151.82,151.85,151.64,151.82,3903.0,151.82,151.85,151.64,151.82,3903.0
2020-02-26 12:30:00,152.02,152.12,151.9,152.06,6977.0,152.02,152.12,151.9,152.06,6977.0
2020-02-26 12:35:00,152.13,152.16,151.9,151.94,8799.0,152.13,152.16,151.9,151.94,8799.0
2020-02-26 12:40:00,151.99,152.05,151.86,151.88,5250.0,151.99,152.05,151.86,151.88,5250.0
2020-02-26 12:45:00,151.92,152.15,151.89,152.05,3024.0,151.92,152.15,151.89,152.05,3024.0
2020-02-26 12:50:00,152.13,152.2,151.9,151.93,4981.0,152.13,152.2,151.9,151.93,4981.0
2020-02-26 12:55:00,151.96,152.11,151.75,152.02,5286.0,151.96,152.11,151.75,152.02,5286.0
2020-02-26 13:00:00,152.02,152.07,151.96,152.0,2660.0,152.02,152.07,151.96,152.0,2660.0
2020-02-26 13:05:00,151.93,152.01,151.3,151.3,7222.0,151.93,152.01,151.3,151.3,7222.0
2020-02-26 13:10:00,151.33,151.39,151.23,151.25,4622.0,151.33,151.39,151.23,151.25,4622.0
2020-02-26 13:15:00,151.27,151.38,150.97,151.07,20331.0,151.27,151.38,150.97,151.07,20331.0
2020-02-26 13:20:00,151.0,151.28,151.0,151.14,6744.0,151.0,151.28,151.0,151.14,6744.0
2020-02-26 13:25:00,151.11,151.4,151.1,151.25,4273.0,151.11,151.4,151.1,151.25,4273.0
2020-02-26 13:30:00,151.1,151.22,150.46,150.46,3671.0,151.1,151.22,150.46,150.46,3671.0
2020-02-26 13:35:00,150.43,150.51,150.06,150.07,8020.0,150.43,150.51,150.06,150.07,8020.0
2020-02-26 13:40:00,149.98,149.98,149.63,149.74,23223.0,149.98,149.98,149.63,149.74,23223.0
2020-02-26 13:45:00,149.63,150.54,149.63,150.3,4707.0,149.63,150.54,149.63,150.3,4707.0
2020-02-26 13:50:00,150.2,150.31,149.81,149.81,10055.0,150.2,150.31,149.81,149.81,10055.0
2020-02-26 13:55:00,149.75,149.75,149.1,149.26,8113.0,149.75,149.75,149.1,149.26,8113.0
2020-02-26 14:00:00,149.28,149.68,149.1,149.3,10847.0,149.28,149.68,149.1,149.3,10847.0
2020-02-26 14:05:00,149.23,149.68,149.18,149.41,4161.0,149.23,149.68,149.18,149.41,4161.0
2020-02-26 14:10:00,149.41,149.72,149.18,149.66,8747.0,149.41,149.72,149.18,149.66,8747.0
2020-02-26 14:15:00,149.61,149.66,149.04,149.04,5933.0,149.61,149.66,149.04,149.04,5933.0
2020-02-26 14:20:00,149.06,149.41,148.94,149.37,11540.0,149.06,149.41,148.94,149.37,11540.0
2020-02-26 14:25:00,149.38,149.76,149.38,149.54,9554.0,149.38,149.76,149.38,149.54,9554.0
2020-02-26 14:30:00,149.55,149.94,149.35,149.75,13958.0,149.55,149.94,149.35,149.75,13958.0
2020-02-26 14:35:00,149.71,150.15,149.62,149.79,12859.0,149.71,150.15,149.62,149.79,12859.0
2020-02-26 14:40:00,149.84,149.89,149.44,149.55,11812.0,149.84,149.89,149.44,149.55,11812.0
2020-02-26 14:45:00,149.72,149.98,149.47,149.82,10769.0,149.72,149.98,149.47,149.82,10769.0
2020-02-26 14:50:00,149.7,149.85,149.56,149.83,9107.0,149.7,149.85,149.56,149.83,9107.0
2020-02-26 14:55:00,149.82,150.0,149.64,149.72,13390.0,149.82,150.0,149.64,149.72,13390.0
2020-02-26 15:00:00,149.75,150.33,149.74,150.12,14458.0,149.75,150.33,149.74,150.12,14458.0
2020-02-26 15:05:00,150.11,150.18,149.85,150.18,10050.0,150.11,150.18,149.85,150.18,10050.0
2020-02-26 15:10:00,150.22,150.31,149.99,150.04,13010.0,150.22,150.31,149.99,150.04,13010.0
2020-02-26 15:15:00,150.02,150.52,150.01,150.27,9907.0,150.02,150.52,150.01,150.27,9907.0
2020-02-26 15:20:00,150.33,150.33,149.96,150.01,10660.0,150.33,150.33,149.96,150.01,10660.0
2020-02-26 15:25:00,149.97,150.0,149.72,149.75,6897.0,149.97,150.0,149.72,149.75,6897.0
2020-02-26 15:30:00,149.75,149.79,149.41,149.43,12000.0,149.75,149.79,149.41,149.43,12000.0
2020-02-26 15:35:00,149.46,149.72,149.43,149.72,13011.0,149.46,149.72,149.43,149.72,13011.0
2020-02-26 15:40:00,149.72,149.75,149.47,149.59,7094.0,149.72,149.75,149.47,149.59,7094.0
2020-02-26 15:45:00,149.59,149.59,149.37,149.46,14189.0,149.59,149.59,149.37,149.46,14189.0
2020-02-26 15:50:00,149.49,149.61,149.32,149.44,24306.0,149.49,149.61,149.32,149.44,24306.0
2020-02-26 15:55:00,149.42,149.52,149.35,149.41,76373.0,149.42,149.52,149.35,149.41,76373.0
2020-02-27 09:30:00,147.19,147.46,147.05,147.45,1400.0,147.19,147.46,147.05,147.45,1400.0
2020-02-27 09:35:00,146.79,147.29,145.98,146.95,31981.0,146.79,147.29,145.98,146.95,31981.0
2020-02-27 09:40:00,146.88,147.51,146.52,146.52,20349.0,146.88,147.51,146.52,146.52,20349.0
2020-02-27 09:45:00,146.65,146.65,145.22,145.5,36537.0,146.65,146.65,145.22,145.5,36537.0
2020-02-27 09:50:00,145.74,145.75,145.16,145.39,19286.0,145.74,145.75,145.16,145.39,19286.0
2020-02-27 09:55:00,145.47,146.27,145.46,145.79,12053.0,145.47,146.27,145.46,145.79,12053.0
2020-02-27 10:00:00,145.89,146.09,144.9,144.9,9674.0,145.89,146.09,144.9,144.9,9674.0
2020-02-27 10:05:00,145.05,145.64,145.0,145.21,8756.0,145.05,145.64,145.0,145.21,8756.0
2020-02-27 10:10:00,145.12,145.46,144.97,145.38,9459.0,145.12,145.46,144.97,145.38,9459.0
2020-02-27 10:15:00,145.24,145.46,144.96,145.44,7004.0,145.24,145.46,144.96,145.44,7004.0
2020-02-27 10:20:00,145.41,145.7,145.22,145.33,34699.0,145.41,145.7,145.22,145.33,34699.0
2020-02-27 10:25:00,145.23,145.24,144.87,144.97,15075.0,145.23,145.24,144.87,144.97,15075.0
2020-02-27 10:30:00,144.97,145.2,144.28,144.33,10107.0,144.97,145.2,144.28,144.33,10107.0
2020-02-27 10:35:00,144.31,144.85,144.0,144.85,20269.0,144.31,144.85,144.0,144.85,20269.0
2020-02-27 10:40:00,144.88,144.95,144.35,144.4,14727.0,144.88,144.95,144.35,144.4,14727.0
2020-02-27 10:45:00,144.4,145.4,144.4,145.33,12463.0,144.4,145.4,144.4,145.33,12463.0
2020-02-27 10:50:00,145.32,145.87,145.28,145.55,33101.0,145.32,145.87,145.28,145.55,33101.0
2020-02-27 10:55:00,145.5,146.29,145.47,146.17,34869.0,145.5,146.29,145.47,146.17,34869.0
2020-02-27 11:00:00,146.3,146.52,145.82,146.13,13839.0,146.3,146.52,145.82,146.13,13839.0
2020-02-27 11:05:00,146.19,146.67,146.14,146.66,13537.0,146.19,146.67,146.14,146.66,13537.0
2020-02-27 11:10:00,146.61,146.61,145.85,146.05,15804.0,146.61,146.61,145.85,146.05,15804.0
2020-02-27 11:15:00,146.12,146.86,145.93,146.86,85373.0,146.12,146.86,145.93,146.86,85373.0
2020-02-27 11:20:00,146.85,146.98,146.58,146.8,71136.0,146.85,146.98,146.58,146.8,71136.0
2020-02-27 11:25:00,146.85,146.85,146.17,146.17,28066.0,146.85,146.85,146.17,146.17,28066.0
2020-02-27 11:30:00,146.3,146.64,146.2,146.3,25359.0,146.3,146.64,146.2,146.3,25359.0
2020-02-27 11:35:00,146.29,146.55,145.86,145.89,22676.0,146.29,146.55,145.86,145.89,22676.0
2020-02-27 11:40:00,145.84,146.01,145.64,145.73,17249.0,145.84,146.01,145.64,145.73,17249.0
2020-02-27 11:45:00,145.84,146.12,145.34,146.01,5931.0,145.84,146.12,145.34,146.01,5931.0
2020-02-27 11:50:00,145.93,146.23,145.86,146.05,16481.0,145.93,146.23,145.86,146.05,16481.0
2020-02-27 11:55:00,146.0,146.61,145.89,146.6,12175.0,146.0,146.61,145.89,146.6,12175.0
2020-02-27 12:00:00,146.5,147.02,146.36,146.62,8607.0,146.5,147.02,146.36,146.62,8607.0
2020-02-27 12:05:00,146.61,147.51,146.54,147.51,15358.0,146.61,147.51,146.54,147.51,15358.0
2020-02-27 12:10:00,147.6,148.0,147.56,148.0,37297.0,147.6,148.0,147.56,148.0,37297.0
2020-02-27 12:15:00,147.94,148.24,147.67,148.15,7724.0,147.94,148.24,147.67,148.15,7724.0
2020-02-27 12:20:00,148.16,148.16,146.96,147.15,10909.0,148.16,148.16,146.96,147.15,10909.0
2020-02-27 12:25:00,147.26,147.9,147.26,147.77,5171.0,147.26,147.9,147.26,147.77,5171.0
2020-02-27 12:30:00,147.71,148.33,147.71,148.11,4470.0,147.71,148.33,147.71,148.11,4470.0
2020-02-27 12:35:00,148.16,148.74,148.06,148.6,33585.0,148.16,148.74,148.06,148.6,33585.0
2020-02-27 12:40:00,148.58,148.59,147.96,148.08,7011.0,148.58,148.59,147.96,148.08,7011.0
2020-02-27 12:45:00,147.98,148.13,147.73,148.13,5668.0,147.98,148.13,147.73,148.13,5668.0
2020-02-27 12:50:00,148.24,148.42,148.0,148.24,5517.0,148.24,148.42,148.0,148.24,5517.0
2020-02-27 12:55:00,148.22,148.23,147.47,147.69,6669.0,148.22,148.23,147.47,147.69,6669.0
2020-02-27 13:00:00,147.51,148.0,147.3,148.0,8765.0,147.51,148.0,147.3,148.0,8765.0
2020-02-27 13:05:00,147.86,147.99,147.72,147.84,5380.0,147.86,147.99,147.72,147.84,5380.0
2020-02-27 13:10:00,147.86,148.08,147.85,147.91,13237.0,147.86,148.08,147.85,147.91,13237.0
2020-02-27 13:15:00,147.86,147.89,147.23,147.33,15992.0,147.86,147.89,147.23,147.33,15992.0
2020-02-27 13:20:00,147.15,147.28,146.93,147.08,6075.0,147.15,147.28,146.93,147.08,6075.0
2020-02-27 13:25:00,147.09,147.31,146.46,146.46,9011.0,147.09,147.31,146.46,146.46,9011.0
2020-02-27 13:30:00,146.54,146.56,146.13,146.13,14518.0,146.54,146.56,146.13,146.13,14518.0
2020-02-27 13:35:00,146.11,146.19,145.61,145.78,10177.0,146.11,146.19,145.61,145.78,10177.0
2020-02-27 13:40:00,145.83,145.88,144.58,144.86,7589.0,145.83,145.88,144.58,144.86,7589.0
2020-02-27 13:45:00,144.75,145.28,144.63,145.28,5995.0,144.75,145.28,144.63,145.28,5995.0
2020-02-27 13:50:00,145.22,145.84,144.87,145.81,8466.0,145.22,145.84,144.87,145.81,8466.0
2020-02-27 13:55:00,145.73,145.84,144.93,145.2,11898.0,145.73,145.84,144.93,145.2,11898.0
2020-02-27 14:00:00,145.0,145.4,144.87,145.28,11784.0,145.0,145.4,144.87,145.28,11784.0
2020-02-27 14:05:00,145.26,145.29,144.96,145.07,14300.0,145.26,145.29,144.96,145.07,14300.0
2020-02-27 14:10:00,145.01,145.31,144.95,145.31,6070.0,145.01,145.31,144.95,145.31,6070.0
2020-02-27 14:15:00,145.26,145.52,144.94,144.95,10754.0,145.26,145.52,144.94,144.95,10754.0
2020-02-27 14:20:00,145.0,145.62,144.96,145.56,9071.0,145.0,145.62,144.96,145.56,9071.0
2020-02-27 14:25:00,145.69,146.06,145.64,146.06,3802.0,145.69,146.06,145.64,146.06,3802.0
2020-02-27 14:30:00,146.03,146.04,145.49,145.67,4934.0,146.03,146.04,145.49,145.67,4934.0
2020-02-27 14:35:00,145.6,145.78,145.3,145.36,11107.0,145.6,145.78,145.3,145.36,11107.0
2020-02-27 14:40:00,145.23,145.52,145.22,145.4,9775.0,145.23,145.52,145.22,145.4,9775.0
2020-02-27 14:45:00,145.41,145.47,145.2,145.44,9815.0,145.41,145.47,145.2,145.44,9815.0
2020-02-27 14:50:00,145.48,145.49,145.26,145.26,7415.0,145.48,145.49,145.26,145.26,7415.0
2020-02-27 14:55:00,145.26,145.26,144.98,145.05,8245.0,145.26,145.26,144.98,145.05,8245.0
2020-02-27 15:00:00,145.02,145.11,144.79,145.11,41166.0,145.02,145.11,144.79,145.11,41166.0
2020-02-27 15:05:00,145.18,145.6,144.96,145.59,13551.0,145.18,145.6,144.96,145.59,13551.0
2020-02-27 15:10:00,145.73,145.78,145.37,145.37,3394.0,145.73,145.78,145.37,145.37,3394.0
2020-02-27 15:15:00,145.32,145.54,145.15,145.15,29986.0,145.32,145.54,145.15,145.15,29986.0
2020-02-27 15:20:00,145.16,145.26,145.01,145.09,57801.0,145.16,145.26,145.01,145.09,57801.0
2020-02-27 15:25:00,145.09,145.25,144.86,144.88,25474.0,145.09,145.25,144.86,144.88,25474.0
2020-02-27 15:30:00,144.86,144.9,144.53,144.67,19183.0,144.86,144.9,144.53,144.67,19183.0
2020-02-27 15:35:00,144.61,144.69,144.34,144.37,35203.0,144.61,144.69,144.34,144.37,35203.0
2020-02-27 15:40:00,144.4,144.56,144.21,144.48,38571.0,144.4,144.56,144.21,144.48,38571.0
2020-02-27 15:45:00,144.5,144.7,144.22,144.52,55456.0,144.5,144.7,144.22,144.52,55456.0
2020-02-27 15:50:00,144.5,144.58,143.58,143.64,79245.0,144.5,144.58,143.58,143.64,79245.0
2020-02-27 15:55:00,143.57,143.73,142.63,142.68,87278.0,143.57,143.73,142.63,142.68,87278.0
2020-02-28 09:30:00,138.91,139.8,138.68,139.79,3700.0,138.91,139.8,138.68,139.79,3700.0
2020-02-28 09:35:00,139.48,141.24,138.42,140.47,64864.0,139.48,141.24,138.42,140.47,64864.0
2020-02-28 09:40:00,140.66,140.89,139.79,140.47,16035.0,140.66,140.89,139.79,140.47,16035.0
2020-02-28 09:45:00,140.73,140.77,139.6,139.74,46593.0,140.73,140.77,139.6,139.74,46593.0
2020-02-28 09:50:00,139.44,139.45,138.78,139.17,35866.0,139.44,139.45,138.78,139.17,35866.0
2020-02-28 09:55:00,139.02,139.12,137.3,138.17,39976.0,139.02,139.12,137.3,138.17,39976.0
2020-02-28 10:00:00,138.0,138.1,137.35,137.35,41120.0,138.0,138.1,137.35,137.35,41120.0
2020-02-28 10:05:00,137.34,139.07,137.23,138.46,47123.0,137.34,139.07,137.23,138.46,47123.0
2020-02-28 10:10:00,138.45,138.97,138.2,138.4,28981.0,138.45,138.97,138.2,138.4,28981.0
2020-02-28 10:15:00,138.36,140.07,138.2,139.88,35034.0,138.36,140.07,138.2,139.88,35034.0
2020-02-28 10:20:00,139.87,139.91,138.79,138.85,19340.0,139.87,139.91,138.79,138.85,19340.0
2020-02-28 10:25:00,138.88,139.64,138.49,138.49,30414.0,138.88,139.64,138.49,138.49,30414.0
2020-02-28 10:30:00,138.31,138.87,138.21,138.84,22435.0,138.31,138.87,138.21,138.84,22435.0
2020-02-28 10:35:00,138.95,139.3,138.35,138.43,9924.0,138.95,139.3,138.35,138.43,9924.0
2020-02-28 10:40:00,138.41,139.02,138.23,138.49,44661.0,138.41,139.02,138.23,138.49,44661.0
2020-02-28 10:45:00,138.4,139.1,138.27,138.68,21962.0,138.4,139.1,138.27,138.68,21962.0
2020-02-28 10:50:00,138.59,139.66,138.52,139.66,15358.0,138.59,139.66,138.52,139.66,15358.0
2020-02-28 10:55:00,139.82,139.85,139.21,139.79,17629.0,139.82,139.85,139.21,139.79,17629.0
2020-02-28 11:00:00,139.55,139.69,138.43,139.06,11196.0,139.55,139.69,138.43,139.06,11196.0
2020-02-28 11:05:00,138.84,138.84,137.76,138.03,10602.0,138.84,138.84,137.76,138.03,10602.0
2020-02-28 11:10:00,138.02,138.86,137.95,138.61,14192.0,138.02,138.86,137.95,138.61,14192.0
2020-02-28 11:15:00,138.71,139.01,138.61,139.01,9539.0,138.71,139.01,138.61,139.01,9539.0
2020-02-28 11:20:00,138.97,139.21,138.49,138.83,12257.0,138.97,139.21,138.49,138.83,12257.0
2020-02-28 11:25:00,138.77,138.81,138.34,138.56,11123.0,138.77,138.81,138.34,138.56,11123.0
2020-02-28 11:30:00,138.79,139.09,138.63,138.79,10739.0,138.79,139.09,138.63,138.79,10739.0
2020-02-28 11:35:00,138.74,139.31,138.67,139.23,16864.0,138.74,139.31,138.67,139.23,16864.0
2020-02-28 11:40:00,139.18,140.21,139.13,140.03,18650.0,139.18,140.21,139.13,140.03,18650.0
2020-02-28 11:45:00,139.77,139.89,138.56,138.75,14225.0,139.77,139.89,138.56,138.75,14225.0
2020-02-28 11:50:00,138.6,138.71,137.85,138.0,23046.0,138.6,138.71,137.85,138.0,23046.0
2020-02-28 11:55:00,137.97,138.34,137.68,138.11,30189.0,137.97,138.34,137.68,138.11,30189.0
2020-02-28 12:00:00,138.04,138.35,137.82,138.12,31169.0,138.04,138.35,137.82,138.12,31169.0
2020-02-28 12:05:00,138.2,138.65,138.09,138.2,16687.0,138.2,138.65,138.09,138.2,16687.0
2020-02-28 12:10:00,138.2,138.32,138.05,138.09,15494.0,138.2,138.32,138.05,138.09,15494.0
2020-02-28 12:15:00,138.03,138.22,137.94,138.19,24084.0,138.03,138.22,137.94,138.19,24084.0
2020-02-28 12:20:00,138.31,138.89,138.31,138.83,18619.0,138.31,138.89,138.31,138.83,18619.0
2020-02-28 12:25:00,138.62,139.06,138.5,139.04,15882.0,138.62,139.06,138.5,139.04,15882.0
2020-02-28 12:30:00,139.08,139.5,138.98,139.08,14648.0,139.08,139.5,138.98,139.08,14648.0
2020-02-28 12:35:00,139.14,139.33,138.76,139.25,12170.0,139.14,139.33,138.76,139.25,12170.0
2020-02-28 12:40:00,139.27,139.72,138.96,139.1,13383.0,139.27,139.72,138.96,139.1,13383.0
2020-02-28 12:45:00,139.11,139.24,138.31,138.66,34413.0,139.11,139.24,138.31,138.66,34413.0
2020-02-28 12:50:00,138.69,139.81,138.55,139.68,34598.0,138.69,139.81,138.55,139.68,34598.0
2020-02-28 12:55:00,139.7,140.09,139.49,140.03,12919.0,139.7,140.09,139.49,140.03,12919.0
2020-02-28 13:00:00,140.13,140.43,140.01,140.07,19083.0,140.13,140.43,140.01,140.07,19083.0
2020-02-28 13:05:00,140.12,140.8,140.12,140.47,12430.0,140.12,140.8,140.12,140.47,12430.0
2020-02-28 13:10:00,140.47,140.48,139.3,139.4,20134.0,140.47,140.48,139.3,139.4,20134.0
2020-02-28 13:15:00,139.29,140.25,139.15,140.08,18940.0,139.29,140.25,139.15,140.08,18940.0
2020-02-28 13:20:00,140.02,140.32,139.57,139.74,16785.0,140.02,140.32,139.57,139.74,16785.0
2020-02-28 13:25:00,139.8,139.9,139.45,139.5,11635.0,139.8,139.9,139.45,139.5,11635.0
2020-02-28 13:30:00,139.45,139.45,138.94,139.0,19780.0,139.45,139.45,138.94,139.0,19780.0
2020-02-28 13:35:00,139.02,139.31,138.82,139.1,15311.0,139.02,139.31,138.82,139.1,15311.0
2020-02-28 13:40:00,138.84,138.86,137.85,137.92,15099.0,138.84,138.86,137.85,137.92,15099.0
2020-02-28 13:45:00,137.98,138.03,137.42,137.66,26365.0,137.98,138.03,137.42,137.66,26365.0
2020-02-28 13:50:00,137.75,138.34,137.61,138.05,18662.0,137.75,138.34,137.61,138.05,18662.0
2020-02-28 13:55:00,138.12,138.48,138.0,138.38,14707.0,138.12,138.48,138.0,138.38,14707.0
2020-02-28 14:00:00,138.35,138.5,137.65,137.74,39823.0,138.35,138.5,137.65,137.74,39823.0
2020-02-28 14:05:00,137.75,137.9,137.33,137.41,19440.0,137.75,137.9,137.33,137.41,19440.0
2020-02-28 14:10:00,137.38,137.69,137.33,137.59,19349.0,137.38,137.69,137.33,137.59,19349.0
2020-02-28 14:15:00,137.53,138.17,137.38,138.15,14035.0,137.53,138.17,137.38,138.15,14035.0
2020-02-28 14:20:00,138.1,138.57,137.66,138.22,16559.0,138.1,138.57,137.66,138.22,16559.0
2020-02-28 14:25:00,138.22,138.26,137.53,137.78,24848.0,138.22,138.26,137.53,137.78,24848.0
2020-02-28 14:30:00,137.82,139.07,137.66,138.56,19264.0,137.82,139.07,137.66,138.56,19264.0
2020-02-28 14:35:00,138.56,138.58,137.89,138.14,8301.0,138.56,138.58,137.89,138.14,8301.0
2020-02-28 14:40:00,138.02,139.27,137.91,139.27,12335.0,138.02,139.27,137.91,139.27,12335.0
2020-02-28 14:45:00,139.2,139.37,138.72,138.97,19384.0,139.2,139.37,138.72,138.97,19384.0
2020-02-28 14:50:00,138.84,139.44,138.72,138.92,17150.0,138.84,139.44,138.72,138.92,17150.0
2020-02-28 14:55:00,138.85,138.92,138.34,138.69,19011.0,138.85,138.92,138.34,138.69,19011.0
2020-02-28 15:00:00,138.63,138.77,137.53,137.63,14042.0,138.63,138.77,137.53,137.63,14042.0
2020-02-28 15:05:00,137.55,137.87,137.25,137.74,19551.0,137.55,137.87,137.25,137.74,19551.0
2020-02-28 15:10:00,137.68,137.87,137.3,137.7,28852.0,137.68,137.87,137.3,137.7,28852.0
2020-02-28 15:15:00,137.69,138.56,137.69,138.25,10527.0,137.69,138.56,137.69,138.25,10527.0
2020-02-28 15:20:00,138.33,138.33,137.44,137.68,16797.0,138.33,138.33,137.44,137.68,16797.0
2020-02-28 15:25:00,137.61,137.69,136.55,136.63,24746.0,137.61,137.69,136.55,136.63,24746.0
2020-02-28 15:30:00,136.65,137.46,136.64,137.05,31314.0,136.65,137.46,136.64,137.05,31314.0
2020-02-28 15:35:00,137.06,137.12,136.86,136.86,25015.0,137.06,137.12,136.86,136.86,25015.0
2020-02-28 15:40:00,136.94,136.98,136.23,136.33,54734.0,136.94,136.98,136.23,136.33,54734.0
2020-02-28 15:45:00,136.33,137.35,136.3,137.23,53973.0,136.33,137.35,136.3,137.23,53973.0
2020-02-28 15:50:00,137.18,137.93,136.96,137.93,79181.0,137.18,137.93,136.96,137.93,79181.0
2020-02-28 15:55:00,137.91,139.48,137.86,139.48,149704.0,137.91,139.48,137.86,139.48,149704.0
2020-03-02 09:30:00,140.73,141.82,140.65,140.85,57490.0,140.73,141.82,140.65,140.85,57490.0
2020-03-02 09:35:00,141.03,141.59,140.02,140.11,13069.0,141.03,141.59,140.02,140.11,13069.0
2020-03-02 09:40:00,140.02,140.41,139.6,139.96,12627.0,140.02,140.41,139.6,139.96,12627.0
2020-03-02 09:45:00,140.11,140.63,139.95,140.28,17011.0,140.11,140.63,139.95,140.28,17011.0
2020-03-02 09:50:00,140.27,140.44,139.95,140.23,16522.0,140.27,140.44,139.95,140.23,16522.0
2020-03-02 09:55:00,140.1,140.35,139.67,140.0,24913.0,140.1,140.35,139.67,140.0,24913.0
2020-03-02 10:00:00,139.97,140.14,139.77,140.08,11364.0,139.97,140.14,139.77,140.08,11364.0
2020-03-02 10:05:00,139.96,139.96,139.31,139.36,53855.0,139.96,139.96,139.31,139.36,53855.0
2020-03-02 10:10:00,139.41,140.19,139.41,140.19,10312.0,139.41,140.19,139.41,140.19,10312.0
2020-03-02 10:15:00,140.26,140.34,139.71,139.85,7884.0,140.26,140.34,139.71,139.85,7884.0
2020-03-02 10:20:00,139.86,139.91,139.55,139.62,6384.0,139.86,139.91,139.55,139.62,6384.0
2020-03-02 10:25:00,139.68,140.06,139.54,139.73,14970.0,139.68,140.06,139.54,139.73,14970.0
2020-03-02 10:30:00,139.8,140.03,139.41,139.53,31354.0,139.8,140.03,139.41,139.53,31354.0
2020-03-02 10:35:00,139.5,140.35,139.49,140.34,8158.0,139.5,140.35,139.49,140.34,8158.0
2020-03-02 10:40:00,140.43,140.59,139.94,140.43,11234.0,140.43,140.59,139.94,140.43,11234.0
2020-03-02 10:45:00,140.54,140.87,140.54,140.75,15801.0,140.54,140.87,140.54,140.75,15801.0
2020-03-02 10:50:00,140.71,140.78,140.37,140.59,35890.0,140.71,140.78,140.37,140.59,35890.0
2020-03-02 10:55:00,140.67,140.71,140.0,140.0,22481.0,140.67,140.71,140.0,140.0,22481.0
2020-03-02 11:00:00,139.97,140.68,139.88,140.53,11945.0,139.97,140.68,139.88,140.53,11945.0
2020-03-02 11:05:00,140.49,140.75,140.2,140.4,10729.0,140.49,140.75,140.2,140.4,10729.0
2020-03-02 11:10:00,140.46,141.68,140.46,141.68,17763.0,140.46,141.68,140.46,141.68,17763.0
2020-03-02 11:15:00,141.68,141.84,141.34,141.37,9126.0,141.68,141.84,141.34,141.37,9126.0
2020-03-02 11:20:00,141.46,141.84,141.39,141.45,11232.0,141.46,141.84,141.39,141.45,11232.0
2020-03-02 11:25:00,141.5,141.84,141.34,141.68,15001.0,141.5,141.84,141.34,141.68,15001.0
2020-03-02 11:30:00,141.64,141.82,140.92,141.03,13807.0,141.64,141.82,140.92,141.03,13807.0
2020-03-02 11:35:00,141.0,142.45,141.0,142.36,25267.0,141.0,142.45,141.0,142.36,25267.0
2020-03-02 11:40:00,142.29,142.4,141.66,142.19,8736.0,142.29,142.4,141.66,142.19,8736.0
2020-03-02 11:45:00,142.07,142.33,141.95,142.18,7393.0,142.07,142.33,141.95,142.18,7393.0
2020-03-02 11:50:00,142.24,143.16,142.1,143.01,18621.0,142.24,143.16,142.1,143.01,18621.0
2020-03-02 11:55:00,142.96,143.28,142.77,143.25,32537.0,142.96,143.28,142.77,143.25,32537.0
2020-03-02 12:00:00,143.26,144.36,143.26,143.72,52069.0,143.26,144.36,143.26,143.72,52069.0
2020-03-02 12:05:00,143.75,144.11,143.65,143.72,18938.0,143.75,144.11,143.65,143.72,18938.0
2020-03-02 12:10:00,143.74,143.85,143.3,143.52,13017.0,143.74,143.85,143.3,143.52,13017.0
2020-03-02 12:15:00,143.51,143.94,143.28,143.77,12071.0,143.51,143.94,143.28,143.77,12071.0
2020-03-02 12:20:00,143.77,143.84,143.08,143.16,12630.0,143.77,143.84,143.08,143.16,12630.0
2020-03-02 12:25:00,143.24,143.51,143.2,143.37,9188.0,143.24,143.51,143.2,143.37,9188.0
2020-03-02 12:30:00,143.43,143.65,143.37,143.52,10431.0,143.43,143.65,143.37,143.52,10431.0
2020-03-02 12:35:00,143.61,143.88,143.6,143.73,6654.0,143.61,143.88,143.6,143.73,6654.0
2020-03-02 12:40:00,143.83,144.02,143.26,143.65,4704.0,143.83,144.02,143.26,143.65,4704.0
2020-03-02 12:45:00,143.49,143.66,143.4,143.47,7209.0,143.49,143.66,143.4,143.47,7209.0
2020-03-02 12:50:00,143.47,143.54,143.07,143.27,10531.0,143.47,143.54,143.07,143.27,10531.0
2020-03-02 12:55:00,143.28,143.39,143.05,143.33,8962.0,143.28,143.39,143.05,143.33,8962.0
2020-03-02 13:00:00,143.34,143.49,143.16,143.35,9105.0,143.34,143.49,143.16,143.35,9105.0
2020-03-02 13:05:00,143.28,143.33,142.87,143.19,19734.0,143.28,143.33,142.87,143.19,19734.0
2020-03-02 13:10:00,143.19,143.22,142.84,143.18,35891.0,143.19,143.22,142.84,143.18,35891.0
2020-03-02 13:15:00,143.24,143.24,142.63,142.68,24899.0,143.24,143.24,142.63,142.68,24899.0
2020-03-02 13:20:00,142.72,142.82,142.57,142.75,14741.0,142.72,142.82,142.57,142.75,14741.0
2020-03-02 13:25:00,142.64,142.82,142.35,142.69,17362.0,142.64,142.82,142.35,142.69,17362.0
2020-03-02 13:30:00,142.72,143.03,142.67,142.94,26343.0,142.72,143.03,142.67,142.94,26343.0
2020-03-02 13:35:00,143.05,143.56,143.05,143.47,5158.0,143.05,143.56,143.05,143.47,5158.0
2020-03-02 13:40:00,143.6,143.96,143.6,143.96,5233.0,143.6,143.96,143.6,143.96,5233.0
2020-03-02 13:45:00,143.91,143.97,143.43,143.44,5288.0,143.91,143.97,143.43,143.44,5288.0
2020-03-02 13:50:00,143.37,143.77,143.07,143.07,5053.0,143.37,143.77,143.07,143.07,5053.0
2020-03-02 13:55:00,143.15,143.9,143.15,143.83,7565.0,143.15,143.9,143.15,143.83,7565.0
2020-03-02 14:00:00,143.85,144.19,143.78,144.07,9827.0,143.85,144.19,143.78,144.07,9827.0
2020-03-02 14:05:00,144.11,144.4,143.96,144.4,8307.0,144.11,144.4,143.96,144.4,8307.0
2020-03-02 14:10:00,144.31,144.43,143.99,144.37,6148.0,144.31,144.43,143.99,144.37,6148.0
2020-03-02 14:15:00,144.31,144.31,143.68,143.68,20251.0,144.31,144.31,143.68,143.68,20251.0
2020-03-02 14:20:00,143.82,143.98,143.58,143.67,16607.0,143.82,143.98,143.58,143.67,16607.0
2020-03-02 14:25:00,143.7,144.0,143.45,143.55,16686.0,143.7,144.0,143.45,143.55,16686.0
2020-03-02 14:30:00,143.55,143.9,143.47,143.47,24652.0,143.55,143.9,143.47,143.47,24652.0
2020-03-02 14:35:00,143.47,143.55,142.95,142.95,21938.0,143.47,143.55,142.95,142.95,21938.0
2020-03-02 14:40:00,142.9,142.9,142.45,142.74,11175.0,142.9,142.9,142.45,142.74,11175.0
2020-03-02 14:45:00,142.76,143.55,142.47,143.43,52679.0,142.76,143.55,142.47,143.43,52679.0
2020-03-02 14:50:00,143.42,143.97,143.1,143.95,24681.0,143.42,143.97,143.1,143.95,24681.0
2020-03-02 14:55:00,143.94,144.01,143.07,143.3,17090.0,143.94,144.01,143.07,143.3,17090.0
2020-03-02 15:00:00,143.28,143.73,143.22,143.69,13287.0,143.28,143.73,143.22,143.69,13287.0
2020-03-02 15:05:00,143.62,143.91,143.62,143.85,12355.0,143.62,143.91,143.62,143.85,12355.0
2020-03-02 15:10:00,143.79,143.91,143.59,143.59,18084.0,143.79,143.91,143.59,143.59,18084.0
2020-03-02 15:15:00,143.59,144.21,143.51,144.08,14354.0,143.59,144.21,143.51,144.08,14354.0
2020-03-02 15:20:00,144.03,144.69,143.97,144.69,11707.0,144.03,144.69,143.97,144.69,11707.0
2020-03-02 15:25:00,144.72,144.86,144.57,144.71,24202.0,144.72,144.86,144.57,144.71,24202.0
2020-03-02 15:30:00,144.74,145.21,144.63,145.13,33911.0,144.74,145.21,144.63,145.13,33911.0
2020-03-02 15:35:00,145.1,145.52,145.08,145.5,39731.0,145.1,145.52,145.08,145.5,39731.0
2020-03-02 15:40:00,145.47,145.79,145.44,145.51,26516.0,145.47,145.79,145.44,145.51,26516.0
2020-03-02 15:45:00,145.54,146.52,145.5,146.34,39013.0,145.54,146.52,145.5,146.34,39013.0
2020-03-02 15:50:00,146.45,147.17,146.35,147.08,64595.0,146.45,147.17,146.35,147.08,64595.0
2020-03-02 15:55:00,147.08,147.23,146.71,147.1,117065.0,147.08,147.23,146.71,147.1,117065.0
2020-03-03 09:30:00,147.44,147.62,146.55,146.75,28987.0,147.44,147.62,146.55,146.75,28987.0
2020-03-03 09:35:00,146.42,146.68,146.01,146.57,11008.0,146.42,146.68,146.01,146.57,11008.0
2020-03-03 09:40:00,146.75,147.0,146.33,146.33,19129.0,146.75,147.0,146.33,146.33,19129.0
2020-03-03 09:45:00,146.29,147.34,146.17,147.19,13990.0,146.29,147.34,146.17,147.19,13990.0
2020-03-03 09:50:00,147.2,147.3,146.52,146.52,13295.0,147.2,147.3,146.52,146.52,13295.0
2020-03-03 09:55:00,146.47,146.78,146.19,146.61,5717.0,146.47,146.78,146.19,146.61,5717.0
2020-03-03 10:00:00,146.56,150.08,146.56,149.99,17274.0,146.56,150.08,146.56,149.99,17274.0
2020-03-03 10:05:00,150.23,150.25,149.19,149.59,20296.0,150.23,150.25,149.19,149.59,20296.0
2020-03-03 10:10:00,149.37,149.37,147.65,147.65,8376.0,149.37,149.37,147.65,147.65,8376.0
2020-03-03 10:15:00,147.78,148.13,147.05,147.97,9822.0,147.78,148.13,147.05,147.97,9822.0
2020-03-03 10:20:00,148.09,148.69,147.42,148.69,14103.0,148.09,148.69,147.42,148.69,14103.0
2020-03-03 10:25:00,148.71,148.85,147.71,147.71,8579.0,148.71,148.85,147.71,147.71,8579.0
2020-03-03 10:30:00,147.78,147.88,147.15,147.32,5288.0,147.78,147.88,147.15,147.32,5288.0
2020-03-03 10:35:00,147.0,148.01,147.0,147.85,12484.0,147.0,148.01,147.0,147.85,12484.0
2020-03-03 10:40:00,147.8,148.21,147.79,147.84,4763.0,147.8,148.21,147.79,147.84,4763.0
2020-03-03 10:45:00,147.86,147.92,146.87,147.14,8880.0,147.86,147.92,146.87,147.14,8880.0
2020-03-03 10:50:00,147.23,147.32,146.75,146.97,11761.0,147.23,147.32,146.75,146.97,11761.0
2020-03-03 10:55:00,146.97,147.77,146.97,147.32,7183.0,146.97,147.77,146.97,147.32,7183.0
2020-03-03 11:00:00,147.29,147.63,146.82,146.93,10473.0,147.29,147.63,146.82,146.93,10473.0
2020-03-03 11:05:00,146.93,146.93,146.48,146.61,10733.0,146.93,146.93,146.48,146.61,10733.0
2020-03-03 11:10:00,146.43,146.65,145.3,145.58,21010.0,146.43,146.65,145.3,145.58,21010.0
2020-03-03 11:15:00,145.56,146.2,145.37,145.41,8962.0,145.56,146.2,145.37,145.41,8962.0
2020-03-03 11:20:00,145.29,145.5,144.15,144.15,10670.0,145.29,145.5,144.15,144.15,10670.0
2020-03-03 11:25:00,144.09,144.13,143.29,143.62,32054.0,144.09,144.13,143.29,143.62,32054.0
2020-03-03 11:30:00,143.67,144.0,143.33,143.93,34881.0,143.67,144.0,143.33,143.93,34881.0
2020-03-03 11:35:00,144.17,144.69,143.69,144.69,20272.0,144.17,144.69,143.69,144.69,20272.0
2020-03-03 11:40:00,144.84,145.12,144.63,145.12,12165.0,144.84,145.12,144.63,145.12,12165.0
2020-03-03 11:45:00,145.2,145.28,144.67,144.69,5557.0,145.2,145.28,144.67,144.69,5557.0
2020-03-03 11:50:00,144.44,145.41,144.44,145.21,5405.0,144.44,145.41,144.44,145.21,5405.0
2020-03-03 11:55:00,145.12,145.41,145.0,145.34,4012.0,145.12,145.41,145.0,145.34,4012.0
2020-03-03 12:00:00,145.22,145.23,144.82,145.23,4906.0,145.22,145.23,144.82,145.23,4906.0
2020-03-03 12:05:00,145.28,145.48,145.05,145.47,4433.0,145.28,145.48,145.05,145.47,4433.0
2020-03-03 12:10:00,145.49,145.49,144.82,144.82,3182.0,145.49,145.49,144.82,144.82,3182.0
2020-03-03 12:15:00,144.57,144.66,144.32,144.36,2403.0,144.57,144.66,144.32,144.36,2403.0
2020-03-03 12:20:00,144.54,144.7,144.37,144.65,2566.0,144.54,144.7,144.37,144.65,2566.0
2020-03-03 12:25:00,144.61,144.74,144.01,144.18,6015.0,144.61,144.74,144.01,144.18,6015.0
2020-03-03 12:30:00,144.21,144.49,143.79,144.49,4287.0,144.21,144.49,143.79,144.49,4287.0
2020-03-03 12:35:00,144.11,144.41,143.93,144.34,4654.0,144.11,144.41,143.93,144.34,4654.0
2020-03-03 12:40:00,144.47,144.59,144.22,144.3,2968.0,144.47,144.59,144.22,144.3,2968.0
2020-03-03 12:45:00,144.39,144.8,144.39,144.75,3269.0,144.39,144.8,144.39,144.75,3269.0
2020-03-03 12:50:00,144.56,144.56,144.07,144.07,2953.0,144.56,144.56,144.07,144.07,2953.0
2020-03-03 12:55:00,144.03,144.41,143.88,144.22,5746.0,144.03,144.41,143.88,144.22,5746.0
2020-03-03 13:00:00,144.15,144.15,143.4,143.53,9079.0,144.15,144.15,143.4,143.53,9079.0
2020-03-03 13:05:00,143.54,143.82,143.42,143.74,2957.0,143.54,143.82,143.42,143.74,2957.0
2020-03-03 13:10:00,143.84,143.88,143.48,143.48,2563.0,143.84,143.88,143.48,143.48,2563.0
2020-03-03 13:15:00,143.68,143.75,142.86,142.99,6106.0,143.68,143.75,142.86,142.99,6106.0
2020-03-03 13:20:00,143.04,143.38,142.83,143.07,6055.0,143.04,143.38,142.83,143.07,6055.0
2020-03-03 13:25:00,143.07,143.07,142.19,142.84,11078.0,143.07,143.07,142.19,142.84,11078.0
2020-03-03 13:30:00,142.84,143.15,142.5,143.15,5510.0,142.84,143.15,142.5,143.15,5510.0
2020-03-03 13:35:00,143.06,143.24,142.79,143.05,13394.0,143.06,143.24,142.79,143.05,13394.0
2020-03-03 13:40:00,142.96,143.11,141.51,141.51,26436.0,142.96,143.11,141.51,141.51,26436.0
2020-03-03 13:45:00,141.62,141.69,141.2,141.41,8314.0,141.62,141.69,141.2,141.41,8314.0
2020-03-03 13:50:00,141.29,141.57,141.13,141.21,3000.0,141.29,141.57,141.13,141.21,3000.0
2020-03-03 13:55:00,141.1,141.51,140.83,140.99,6845.0,141.1,141.51,140.83,140.99,6845.0
2020-03-03 14:00:00,141.04,141.29,140.69,140.77,9361.0,141.04,141.29,140.69,140.77,9361.0
2020-03-03 14:05:00,140.75,140.75,140.0,140.0,11188.0,140.75,140.75,140.0,140.0,11188.0
2020-03-03 14:10:00,139.85,141.07,139.85,141.03,10409.0,139.85,141.07,139.85,141.03,10409.0
2020-03-03 14:15:00,140.76,140.8,139.55,139.83,4442.0,140.76,140.8,139.55,139.83,4442.0
2020-03-03 14:20:00,139.57,140.23,139.53,139.58,6699.0,139.57,140.23,139.53,139.58,6699.0
2020-03-03 14:25:00,139.78,140.8,139.76,140.57,7585.0,139.78,140.8,139.76,140.57,7585.0
2020-03-03 14:30:00,140.46,141.08,140.33,140.94,10007.0,140.46,141.08,140.33,140.94,10007.0
2020-03-03 14:35:00,140.93,140.99,140.25,140.25,9574.0,140.93,140.99,140.25,140.25,9574.0
2020-03-03 14:40:00,140.15,140.5,139.99,140.21,10477.0,140.15,140.5,139.99,140.21,10477.0
2020-03-03 14:45:00,140.3,141.0,140.3,140.99,3563.0,140.3,141.0,140.3,140.99,3563.0
2020-03-03 14:50:00,141.08,141.47,140.69,141.47,6450.0,141.08,141.47,140.69,141.47,6450.0
2020-03-03 14:55:00,141.4,141.83,141.27,141.46,14392.0,141.4,141.83,141.27,141.46,14392.0
2020-03-03 15:00:00,141.57,142.24,141.31,142.24,8446.0,141.57,142.24,141.31,142.24,8446.0
2020-03-03 15:05:00,142.17,142.17,141.56,141.9,7969.0,142.17,142.17,141.56,141.9,7969.0
2020-03-03 15:10:00,141.87,142.55,141.87,142.3,7575.0,141.87,142.55,141.87,142.3,7575.0
2020-03-03 15:15:00,142.24,142.73,142.1,142.62,6765.0,142.24,142.73,142.1,142.62,6765.0
2020-03-03 15:20:00,142.59,142.59,141.64,141.69,7199.0,142.59,142.59,141.64,141.69,7199.0
2020-03-03 15:25:00,141.73,142.69,141.73,142.52,9799.0,141.73,142.69,141.73,142.52,9799.0
2020-03-03 15:30:00,142.62,142.62,141.35,141.62,13943.0,142.62,142.62,141.35,141.62,13943.0
2020-03-03 15:35:00,141.78,141.86,140.82,140.82,15344.0,141.78,141.86,140.82,140.82,15344.0
2020-03-03 15:40:00,140.89,142.49,140.81,142.36,20124.0,140.89,142.49,140.81,142.36,20124.0
2020-03-03 15:45:00,142.44,142.76,141.89,141.95,23890.0,142.44,142.76,141.89,141.95,23890.0
2020-03-03 15:50:00,141.82,141.82,140.84,141.47,34225.0,141.82,141.82,140.84,141.47,34225.0
2020-03-03 15:55:00,141.68,142.12,141.0,141.26,59069.0,141.68,142.12,141.0,141.26,59069.0
2020-03-04 09:30:00,144.86,146.19,144.5,146.19,24061.0,144.86,146.19,144.5,146.19,24061.0
2020-03-04 09:35:00,146.23,146.27,144.52,144.99,13237.0,146.23,146.27,144.52,144.99,13237.0
2020-03-04 09:40:00,145.16,145.62,144.72,145.62,43069.0,145.16,145.62,144.72,145.62,43069.0
2020-03-04 09:45:00,145.48,146.46,145.48,145.51,26837.0,145.48,146.46,145.48,145.51,26837.0
2020-03-04 09:50:00,145.59,145.8,145.02,145.02,11257.0,145.59,145.8,145.02,145.02,11257.0
2020-03-04 09:55:00,144.93,145.61,144.91,145.6,7269.0,144.93,145.61,144.91,145.6,7269.0
2020-03-04 10:00:00,145.44,145.74,145.0,145.42,8741.0,145.44,145.74,145.0,145.42,8741.0
2020-03-04 10:05:00,145.18,145.9,144.89,145.58,20326.0,145.18,145.9,144.89,145.58,20326.0
2020-03-04 10:10:00,145.62,146.33,145.24,146.05,8338.0,145.62,146.33,145.24,146.05,8338.0
2020-03-04 10:15:00,146.05,146.57,145.91,145.91,16397.0,146.05,146.57,145.91,145.91,16397.0
2020-03-04 10:20:00,145.99,146.13,145.49,145.96,7854.0,145.99,146.13,145.49,145.96,7854.0
2020-03-04 10:25:00,146.13,146.16,145.35,145.55,4891.0,146.13,146.16,145.35,145.55,4891.0
2020-03-04 10:30:00,145.21,145.24,144.85,145.0,3269.0,145.21,145.24,144.85,145.0,3269.0
2020-03-04 10:35:00,144.99,145.34,144.92,145.27,8382.0,144.99,145.34,144.92,145.27,8382.0
2020-03-04 10:40:00,145.27,145.67,144.87,145.66,7468.0,145.27,145.67,144.87,145.66,7468.0
2020-03-04 10:45:00,145.76,145.93,145.54,145.84,7172.0,145.76,145.93,145.54,145.84,7172.0
2020-03-04 10:50:00,145.92,146.16,145.47,145.47,6557.0,145.92,146.16,145.47,145.47,6557.0
2020-03-04 10:55:00,145.46,145.57,145.03,145.45,9062.0,145.46,145.57,145.03,145.45,9062.0
2020-03-04 11:00:00,145.46,145.9,145.46,145.46,5708.0,145.46,145.9,145.46,145.46,5708.0
2020-03-04 11:05:00,145.46,145.63,145.0,145.31,18146.0,145.46,145.63,145.0,145.31,18146.0
2020-03-04 11:10:00,145.43,146.08,145.32,145.94,3792.0,145.43,146.08,145.32,145.94,3792.0
2020-03-04 11:15:00,146.06,146.13,145.61,146.09,6550.0,146.06,146.13,145.61,146.09,6550.0
2020-03-04 11:20:00,146.2,146.61,145.86,146.57,8512.0,146.2,146.61,145.86,146.57,8512.0
2020-03-04 11:25:00,146.56,146.6,146.34,146.39,7044.0,146.56,146.6,146.34,146.39,7044.0
2020-03-04 11:30:00,146.48,146.53,146.1,146.26,4729.0,146.48,146.53,146.1,146.26,4729.0
2020-03-04 11:35:00,146.27,146.27,145.7,145.85,9282.0,146.27,146.27,145.7,145.85,9282.0
2020-03-04 11:40:00,145.83,145.83,145.33,145.61,4614.0,145.83,145.83,145.33,145.61,4614.0
2020-03-04 11:45:00,145.72,145.81,145.39,145.58,4840.0,145.72,145.81,145.39,145.58,4840.0
2020-03-04 11:50:00,145.65,145.66,145.42,145.49,1800.0,145.65,145.66,145.42,145.49,1800.0
2020-03-04 11:55:00,145.43,145.86,145.39,145.69,2503.0,145.43,145.86,145.39,145.69,2503.0
2020-03-04 12:00:00,145.72,146.28,145.72,146.09,3679.0,145.72,146.28,145.72,146.09,3679.0
2020-03-04 12:05:00,146.2,146.24,145.8,145.92,3666.0,146.2,146.24,145.8,145.92,3666.0
2020-03-04 12:10:00,145.91,145.96,145.75,145.95,3060.0,145.91,145.96,145.75,145.95,3060.0
2020-03-04 12:15:00,145.94,146.37,145.85,146.0,3830.0,145.94,146.37,145.85,146.0,3830.0
2020-03-04 12:20:00,145.96,146.35,145.87,146.27,3740.0,145.96,146.35,145.87,146.27,3740.0
2020-03-04 12:25:00,146.35,146.68,146.3,146.67,3669.0,146.35,146.68,146.3,146.67,3669.0
2020-03-04 12:30:00,146.67,146.67,146.2,146.28,3413.0,146.67,146.67,146.2,146.28,3413.0
2020-03-04 12:35:00,146.31,146.32,146.03,146.11,3847.0,146.31,146.32,146.03,146.11,3847.0
2020-03-04 12:40:00,146.04,146.13,145.88,145.89,2310.0,146.04,146.13,145.88,145.89,2310.0
2020-03-04 12:45:00,145.93,146.2,145.93,146.2,1098.0,145.93,146.2,145.93,146.2,1098.0
2020-03-04 12:50:00,146.31,146.55,146.22,146.55,1900.0,146.31,146.55,146.22,146.55,1900.0
2020-03-04 12:55:00,146.5,146.75,146.42,146.74,3382.0,146.5,146.75,146.42,146.74,3382.0
2020-03-04 13:00:00,146.78,147.0,146.72,147.0,3700.0,146.78,147.0,146.72,147.0,3700.0
2020-03-04 13:05:00,147.1,147.24,146.87,146.87,4174.0,147.1,147.24,146.87,146.87,4174.0
2020-03-04 13:10:00,146.82,146.86,146.64,146.86,4022.0,146.82,146.86,146.64,146.86,4022.0
2020-03-04 13:15:00,146.89,147.15,146.88,147.15,4687.0,146.89,147.15,146.88,147.15,4687.0
2020-03-04 13:20:00,147.17,147.25,147.13,147.19,2209.0,147.17,147.25,147.13,147.19,2209.0
2020-03-04 13:25:00,147.33,147.33,147.01,147.06,3677.0,147.33,147.33,147.01,147.06,3677.0
2020-03-04 13:30:00,147.1,147.18,146.98,147.05,3489.0,147.1,147.18,146.98,147.05,3489.0
2020-03-04 13:35:00,147.13,147.16,146.75,146.79,3867.0,147.13,147.16,146.75,146.79,3867.0
2020-03-04 13:40:00,146.8,146.89,146.77,146.82,4133.0,146.8,146.89,146.77,146.82,4133.0
2020-03-04 13:45:00,146.78,146.88,146.68,146.88,7992.0,146.78,146.88,146.68,146.88,7992.0
2020-03-04 13:50:00,146.98,147.2,146.98,147.07,6482.0,146.98,147.2,146.98,147.07,6482.0
2020-03-04 13:55:00,147.03,147.04,146.63,146.86,5942.0,147.03,147.04,146.63,146.86,5942.0
2020-03-04 14:00:00,146.86,146.97,146.43,146.51,6421.0,146.86,146.97,146.43,146.51,6421.0
2020-03-04 14:05:00,146.45,146.63,146.4,146.63,5088.0,146.45,146.63,146.4,146.63,5088.0
2020-03-04 14:10:00,146.57,146.66,146.42,146.42,5897.0,146.57,146.66,146.42,146.42,5897.0
2020-03-04 14:15:00,146.39,146.6,146.36,146.59,3356.0,146.39,146.6,146.36,146.59,3356.0
2020-03-04 14:20:00,146.6,146.72,146.47,146.53,4961.0,146.6,146.72,146.47,146.53,4961.0
2020-03-04 14:25:00,146.57,146.88,146.57,146.77,4070.0,146.57,146.88,146.57,146.77,4070.0
2020-03-04 14:30:00,146.78,147.05,146.78,146.92,4963.0,146.78,147.05,146.78,146.92,4963.0
2020-03-04 14:35:00,146.91,147.01,146.73,146.78,3843.0,146.91,147.01,146.73,146.78,3843.0
2020-03-04 14:40:00,146.79,146.91,146.67,146.9,5797.0,146.79,146.91,146.67,146.9,5797.0
2020-03-04 14:45:00,146.9,146.9,146.65,146.69,4624.0,146.9,146.9,146.65,146.69,4624.0
2020-03-04 14:50:00,146.78,146.9,146.48,146.74,4084.0,146.78,146.9,146.48,146.74,4084.0
2020-03-04 14:55:00,146.77,147.07,146.72,146.95,9477.0,146.77,147.07,146.72,146.95,9477.0
2020-03-04 15:00:00,146.97,147.13,146.88,147.08,11954.0,146.97,147.13,146.88,147.08,11954.0
2020-03-04 15:05:00,147.03,147.31,146.9,147.01,4614.0,147.03,147.31,146.9,147.01,4614.0
2020-03-04 15:10:00,147.01,147.32,147.0,147.12,6125.0,147.01,147.32,147.0,147.12,6125.0
2020-03-04 15:15:00,147.19,147.24,147.05,147.18,5605.0,147.19,147.24,147.05,147.18,5605.0
2020-03-04 15:20:00,147.24,147.57,147.18,147.53,8414.0,147.24,147.57,147.18,147.53,8414.0
2020-03-04 15:25:00,147.54,147.76,147.52,147.76,10467.0,147.54,147.76,147.52,147.76,10467.0
2020-03-04 15:30:00,147.73,147.93,147.72,147.83,13529.0,147.73,147.93,147.72,147.83,13529.0
2020-03-04 15:35:00,147.86,148.02,147.8,147.96,16736.0,147.86,148.02,147.8,147.96,16736.0
2020-03-04 15:40:00,147.96,147.96,147.13,147.14,19353.0,147.96,147.96,147.13,147.14,19353.0
2020-03-04 15:45:00,147.13,147.33,146.99,147.27,20510.0,147.13,147.33,146.99,147.27,20510.0
2020-03-04 15:50:00,147.4,148.41,147.4,148.36,38700.0,147.4,148.41,147.4,148.36,38700.0
2020-03-04 15:55:00,148.38,148.45,147.9,147.96,92518.0,148.38,148.45,147.9,147.96,92518.0
2020-03-05 09:30:00,143.84,144.78,143.33,143.48,26129.0,143.84,144.78,143.33,143.48,26129.0
2020-03-05 09:35:00,143.71,144.36,143.31,143.65,18683.0,143.71,144.36,143.31,143.65,18683.0
2020-03-05 09:40:00,143.65,143.97,143.16,143.48,42411.0,143.65,143.97,143.16,143.48,42411.0
2020-03-05 09:45:00,143.36,143.44,142.39,142.91,27135.0,143.36,143.44,142.39,142.91,27135.0
2020-03-05 09:50:00,142.75,142.92,142.08,142.59,24704.0,142.75,142.92,142.08,142.59,24704.0
2020-03-05 09:55:00,142.64,142.64,141.76,142.0,64674.0,142.64,142.64,141.76,142.0,64674.0
2020-03-05 10:00:00,142.03,142.23,141.82,141.83,40473.0,142.03,142.23,141.82,141.83,40473.0
2020-03-05 10:05:00,141.84,142.43,141.8,142.38,18175.0,141.84,142.43,141.8,142.38,18175.0
2020-03-05 10:10:00,142.39,143.25,142.39,142.94,11052.0,142.39,143.25,142.39,142.94,11052.0
2020-03-05 10:15:00,143.0,143.06,142.65,142.93,22600.0,143.0,143.06,142.65,142.93,22600.0
2020-03-05 10:20:00,142.93,143.58,142.84,143.26,27807.0,142.93,143.58,142.84,143.26,27807.0
2020-03-05 10:25:00,143.17,143.24,142.23,142.54,8772.0,143.17,143.24,142.23,142.54,8772.0
2020-03-05 10:30:00,142.42,142.45,141.88,141.88,12999.0,142.42,142.45,141.88,141.88,12999.0
2020-03-05 10:35:00,142.0,142.04,141.29,141.3,7320.0,142.0,142.04,141.29,141.3,7320.0
2020-03-05 10:40:00,141.31,141.64,141.3,141.35,17747.0,141.31,141.64,141.3,141.35,17747.0
2020-03-05 10:45:00,141.32,141.84,141.17,141.84,12307.0,141.32,141.84,141.17,141.84,12307.0
2020-03-05 10:50:00,141.91,142.25,141.79,142.25,14011.0,141.91,142.25,141.79,142.25,14011.0
2020-03-05 10:55:00,142.21,142.26,141.77,141.77,7900.0,142.21,142.26,141.77,141.77,7900.0
2020-03-05 11:00:00,141.73,142.22,141.73,142.22,10965.0,141.73,142.22,141.73,142.22,10965.0
2020-03-05 11:05:00,142.34,142.7,142.34,142.66,4378.0,142.34,142.7,142.34,142.66,4378.0
2020-03-05 11:10:00,142.66,142.82,142.45,142.66,9211.0,142.66,142.82,142.45,142.66,9211.0
2020-03-05 11:15:00,142.64,142.9,142.57,142.76,14790.0,142.64,142.9,142.57,142.76,14790.0
2020-03-05 11:20:00,142.77,142.9,142.35,142.39,11740.0,142.77,142.9,142.35,142.39,11740.0
2020-03-05 11:25:00,142.38,143.1,142.37,142.74,8256.0,142.38,143.1,142.37,142.74,8256.0
2020-03-05 11:30:00,142.87,142.96,142.61,142.87,12716.0,142.87,142.96,142.61,142.87,12716.0
2020-03-05 11:35:00,142.81,142.87,142.01,142.24,14261.0,142.81,142.87,142.01,142.24,14261.0
2020-03-05 11:40:00,142.28,143.1,142.28,142.91,40735.0,142.28,143.1,142.28,142.91,40735.0
2020-03-05 11:45:00,142.87,142.9,142.53,142.84,11124.0,142.87,142.9,142.53,142.84,11124.0
2020-03-05 11:50:00,142.84,143.45,142.73,143.45,18931.0,142.84,143.45,142.73,143.45,18931.0
2020-03-05 11:55:00,143.45,143.5,142.99,143.11,28181.0,143.45,143.5,142.99,143.11,28181.0
2020-03-05 12:00:00,143.21,143.21,142.63,142.69,3848.0,143.21,143.21,142.63,142.69,3848.0
2020-03-05 12:05:00,142.69,142.69,142.06,142.15,5295.0,142.69,142.69,142.06,142.15,5295.0
2020-03-05 12:10:00,142.09,142.27,141.92,142.0,3863.0,142.09,142.27,141.92,142.0,3863.0
2020-03-05 12:15:00,141.9,141.99,141.55,141.69,9553.0,141.9,141.99,141.55,141.69,9553.0
2020-03-05 12:20:00,141.68,141.75,141.36,141.36,17016.0,141.68,141.75,141.36,141.36,17016.0
2020-03-05 12:25:00,141.34,141.66,141.19,141.5,9882.0,141.34,141.66,141.19,141.5,9882.0
2020-03-05 12:30:00,141.5,141.61,141.38,141.54,11638.0,141.5,141.61,141.38,141.54,11638.0
2020-03-05 12:35:00,141.56,141.56,140.66,140.66,10305.0,141.56,141.56,140.66,140.66,10305.0
2020-03-05 12:40:00,140.8,141.0,140.43,140.43,9579.0,140.8,141.0,140.43,140.43,9579.0
2020-03-05 12:45:00,140.36,140.61,140.11,140.47,15266.0,140.36,140.61,140.11,140.47,15266.0
2020-03-05 12:50:00,140.37,140.45,139.91,140.04,21883.0,140.37,140.45,139.91,140.04,21883.0
2020-03-05 12:55:00,139.85,140.01,139.64,139.72,7960.0,139.85,140.01,139.64,139.72,7960.0
2020-03-05 13:00:00,139.69,140.28,139.69,140.01,17295.0,139.69,140.28,139.69,140.01,17295.0
2020-03-05 13:05:00,140.05,140.12,139.49,139.51,11951.0,140.05,140.12,139.49,139.51,11951.0
2020-03-05 13:10:00,139.42,139.57,139.2,139.27,6943.0,139.42,139.57,139.2,139.27,6943.0
2020-03-05 13:15:00,139.25,139.45,139.14,139.22,24419.0,139.25,139.45,139.14,139.22,24419.0
2020-03-05 13:20:00,139.26,139.31,138.96,139.06,5857.0,139.26,139.31,138.96,139.06,5857.0
2020-03-05 13:25:00,139.06,139.72,138.9,139.63,80563.0,139.06,139.72,138.9,139.63,80563.0
2020-03-05 13:30:00,139.69,139.97,139.61,139.77,7342.0,139.69,139.97,139.61,139.77,7342.0
2020-03-05 13:35:00,140.03,140.14,139.76,139.78,15821.0,140.03,140.14,139.76,139.78,15821.0
2020-03-05 13:40:00,139.79,139.79,139.22,139.29,8059.0,139.79,139.79,139.22,139.29,8059.0
2020-03-05 13:45:00,139.33,139.81,139.31,139.77,48400.0,139.33,139.81,139.31,139.77,48400.0
2020-03-05 13:50:00,139.77,139.84,139.3,139.3,16250.0,139.77,139.84,139.3,139.3,16250.0
2020-03-05 13:55:00,139.26,139.49,139.17,139.28,5623.0,139.26,139.49,139.17,139.28,5623.0
2020-03-05 14:00:00,139.27,139.3,138.72,138.83,9208.0,139.27,139.3,138.72,138.83,9208.0
2020-03-05 14:05:00,138.84,138.92,138.64,138.67,10256.0,138.84,138.92,138.64,138.67,10256.0
2020-03-05 14:10:00,138.62,138.95,138.51,138.9,12405.0,138.62,138.95,138.51,138.9,12405.0
2020-03-05 14:15:00,138.85,138.85,138.31,138.47,7205.0,138.85,138.85,138.31,138.47,7205.0
2020-03-05 14:20:00,138.47,138.47,137.67,137.81,7996.0,138.47,138.47,137.67,137.81,7996.0
2020-03-05 14:25:00,137.65,137.83,137.46,137.46,9637.0,137.65,137.83,137.46,137.46,9637.0
2020-03-05 14:30:00,137.57,137.9,137.44,137.79,7563.0,137.57,137.9,137.44,137.79,7563.0
2020-03-05 14:35:00,137.72,138.47,137.66,138.47,11957.0,137.72,138.47,137.66,138.47,11957.0
2020-03-05 14:40:00,138.32,138.51,138.04,138.13,5518.0,138.32,138.51,138.04,138.13,5518.0
2020-03-05 14:45:00,138.01,138.09,137.7,138.05,10642.0,138.01,138.09,137.7,138.05,10642.0
2020-03-05 14:50:00,138.01,138.18,137.6,137.72,12473.0,138.01,138.18,137.6,137.72,12473.0
2020-03-05 14:55:00,137.68,138.14,137.67,138.08,35829.0,137.68,138.14,137.67,138.08,35829.0
2020-03-05 15:00:00,138.01,138.01,137.18,137.18,20022.0,138.01,138.01,137.18,137.18,20022.0
2020-03-05 15:05:00,137.19,137.66,137.16,137.59,20697.0,137.19,137.66,137.16,137.59,20697.0
2020-03-05 15:10:00,137.55,137.63,136.65,136.77,18922.0,137.55,137.63,136.65,136.77,18922.0
2020-03-05 15:15:00,136.85,137.02,136.55,136.72,18195.0,136.85,137.02,136.55,136.72,18195.0
2020-03-05 15:20:00,136.71,137.03,136.52,136.94,45467.0,136.71,137.03,136.52,136.94,45467.0
2020-03-05 15:25:00,136.87,137.01,136.51,136.86,20853.0,136.87,137.01,136.51,136.86,20853.0
2020-03-05 15:30:00,136.86,137.61,136.75,137.37,38253.0,136.86,137.61,136.75,137.37,38253.0
2020-03-05 15:35:00,137.41,137.42,136.67,136.68,31964.0,137.41,137.42,136.67,136.68,31964.0
2020-03-05 15:40:00,136.72,137.26,136.58,137.24,46760.0,136.72,137.26,136.58,137.24,46760.0
2020-03-05 15:45:00,137.25,137.57,136.92,137.28,31357.0,137.25,137.57,136.92,137.28,31357.0
2020-03-05 15:50:00,137.28,137.92,137.16,137.52,54345.0,137.28,137.92,137.16,137.52,54345.0
2020-03-05 15:55:00,137.5,138.41,137.42,138.23,73273.0,137.5,138.41,137.42,138.23,73273.0
2020-03-06 09:30:00,136.3,136.3,134.59,135.28,69095.0,136.3,136.3,134.59,135.28,69095.0
2020-03-06 09:35:00,135.37,136.06,135.25,135.85,130936.0,135.37,136.06,135.25,135.85,130936.0
2020-03-06 09:40:00,135.86,135.86,133.35,133.57,19439.0,135.86,135.86,133.35,133.57,19439.0
2020-03-06 09:45:00,133.47,134.1,133.01,133.73,35277.0,133.47,134.1,133.01,133.73,35277.0
2020-03-06 09:50:00,133.74,134.29,133.73,134.02,35320.0,133.74,134.29,133.73,134.02,35320.0
2020-03-06 09:55:00,133.99,134.08,133.35,133.87,17996.0,133.99,134.08,133.35,133.87,17996.0
2020-03-06 10:00:00,133.76,134.93,133.76,134.23,15623.0,133.76,134.93,133.76,134.23,15623.0
2020-03-06 10:05:00,134.36,134.78,133.79,133.79,10444.0,134.36,134.78,133.79,133.79,10444.0
2020-03-06 10:10:00,133.79,134.75,133.52,134.61,5681.0,133.79,134.75,133.52,134.61,5681.0
2020-03-06 10:15:00,134.52,135.51,134.52,135.32,15608.0,134.52,135.51,134.52,135.32,15608.0
2020-03-06 10:20:00,135.25,135.47,134.9,135.47,7244.0,135.25,135.47,134.9,135.47,7244.0
2020-03-06 10:25:00,135.45,136.67,135.45,136.67,11228.0,135.45,136.67,135.45,136.67,11228.0
2020-03-06 10:30:00,136.59,136.99,136.42,136.49,13477.0,136.59,136.99,136.42,136.49,13477.0
2020-03-06 10:35:00,136.47,137.39,136.33,137.38,9594.0,136.47,137.39,136.33,137.38,9594.0
2020-03-06 10:40:00,137.39,137.8,137.19,137.67,13301.0,137.39,137.8,137.19,137.67,13301.0
2020-03-06 10:45:00,137.56,138.03,137.45,137.73,11755.0,137.56,138.03,137.45,137.73,11755.0
2020-03-06 10:50:00,137.95,137.98,137.4,137.58,9449.0,137.95,137.98,137.4,137.58,9449.0
2020-03-06 10:55:00,137.56,138.04,137.23,137.76,18006.0,137.56,138.04,137.23,137.76,18006.0
2020-03-06 11:00:00,137.78,138.3,137.57,137.57,17575.0,137.78,138.3,137.57,137.57,17575.0
2020-03-06 11:05:00,137.5,137.8,137.15,137.25,6747.0,137.5,137.8,137.15,137.25,6747.0
2020-03-06 11:10:00,137.3,137.42,136.78,136.78,7520.0,137.3,137.42,136.78,136.78,7520.0
2020-03-06 11:15:00,136.76,136.88,136.37,136.37,5233.0,136.76,136.88,136.37,136.37,5233.0
2020-03-06 11:20:00,136.55,136.79,136.28,136.4,5305.0,136.55,136.79,136.28,136.4,5305.0
2020-03-06 11:25:00,136.33,136.61,136.13,136.26,3700.0,136.33,136.61,136.13,136.26,3700.0
2020-03-06 11:30:00,136.25,136.45,135.51,135.51,18365.0,136.25,136.45,135.51,135.51,18365.0
2020-03-06 11:35:00,135.37,135.39,134.9,135.34,14242.0,135.37,135.39,134.9,135.34,14242.0
2020-03-06 11:40:00,135.3,135.3,134.72,134.72,20693.0,135.3,135.3,134.72,134.72,20693.0
2020-03-06 11:45:00,134.59,134.67,134.3,134.62,5292.0,134.59,134.67,134.3,134.62,5292.0
2020-03-06 11:50:00,134.52,135.29,134.52,135.11,7907.0,134.52,135.29,134.52,135.11,7907.0
2020-03-06 11:55:00,135.04,135.21,135.01,135.11,3061.0,135.04,135.21,135.01,135.11,3061.0
2020-03-06 12:00:00,135.16,135.24,134.42,134.42,25610.0,135.16,135.24,134.42,134.42,25610.0
2020-03-06 12:05:00,134.35,134.35,134.16,134.34,5130.0,134.35,134.35,134.16,134.34,5130.0
2020-03-06 12:10:00,134.14,134.3,133.49,133.87,8952.0,134.14,134.3,133.49,133.87,8952.0
2020-03-06 12:15:00,133.88,133.97,133.27,133.27,6102.0,133.88,133.97,133.27,133.27,6102.0
2020-03-06 12:20:00,133.35,133.94,133.35,133.78,5258.0,133.35,133.94,133.35,133.78,5258.0
2020-03-06 12:25:00,133.87,134.05,133.69,133.93,8553.0,133.87,134.05,133.69,133.93,8553.0
2020-03-06 12:30:00,134.03,134.82,134.03,134.81,4025.0,134.03,134.82,134.03,134.81,4025.0
2020-03-06 12:35:00,134.81,135.21,134.74,134.94,8084.0,134.81,135.21,134.74,134.94,8084.0
2020-03-06 12:40:00,134.94,135.09,134.93,135.08,14134.0,134.94,135.09,134.93,135.08,14134.0
2020-03-06 12:45:00,135.03,135.35,134.68,134.74,5411.0,135.03,135.35,134.68,134.74,5411.0
2020-03-06 12:50:00,134.57,134.71,134.39,134.42,3633.0,134.57,134.71,134.39,134.42,3633.0
2020-03-06 12:55:00,134.48,134.57,134.15,134.28,4050.0,134.48,134.57,134.15,134.28,4050.0
2020-03-06 13:00:00,134.23,134.73,134.17,134.73,6435.0,134.23,134.73,134.17,134.73,6435.0
2020-03-06 13:05:00,134.62,134.84,134.55,134.67,6985.0,134.62,134.84,134.55,134.67,6985.0
2020-03-06 13:10:00,134.69,134.78,134.5,134.67,9432.0,134.69,134.78,134.5,134.67,9432.0
2020-03-06 13:15:00,134.6,134.89,134.6,134.88,5998.0,134.6,134.89,134.6,134.88,5998.0
2020-03-06 13:20:00,134.91,135.46,134.9,135.28,5302.0,134.91,135.46,134.9,135.28,5302.0
2020-03-06 13:25:00,135.22,135.23,134.63,134.66,11212.0,135.22,135.23,134.63,134.66,11212.0
2020-03-06 13:30:00,134.66,134.87,134.21,134.3,13945.0,134.66,134.87,134.21,134.3,13945.0
2020-03-06 13:35:00,134.29,134.38,134.01,134.38,6333.0,134.29,134.38,134.01,134.38,6333.0
2020-03-06 13:40:00,134.35,134.53,133.83,133.97,4947.0,134.35,134.53,133.83,133.97,4947.0
2020-03-06 13:45:00,133.88,133.92,133.44,133.62,6543.0,133.88,133.92,133.44,133.62,6543.0
2020-03-06 13:50:00,133.58,133.62,132.86,132.93,10126.0,133.58,133.62,132.86,132.93,10126.0
2020-03-06 13:55:00,132.82,133.09,132.73,132.84,6086.0,132.82,133.09,132.73,132.84,6086.0
2020-03-06 14:00:00,132.68,132.85,132.45,132.75,9287.0,132.68,132.85,132.45,132.75,9287.0
2020-03-06 14:05:00,132.89,132.98,132.49,132.57,8521.0,132.89,132.98,132.49,132.57,8521.0
2020-03-06 14:10:00,132.61,133.22,132.61,133.22,4055.0,132.61,133.22,132.61,133.22,4055.0
2020-03-06 14:15:00,132.99,133.1,132.65,132.84,4397.0,132.99,133.1,132.65,132.84,4397.0
2020-03-06 14:20:00,132.75,133.1,132.7,133.1,6451.0,132.75,133.1,132.7,133.1,6451.0
2020-03-06 14:25:00,133.12,133.38,133.12,133.29,3357.0,133.12,133.38,133.12,133.29,3357.0
2020-03-06 14:30:00,133.24,133.24,132.77,132.85,9661.0,133.24,133.24,132.77,132.85,9661.0
2020-03-06 14:35:00,132.81,132.9,132.2,132.22,5513.0,132.81,132.9,132.2,132.22,5513.0
2020-03-06 14:40:00,132.34,132.49,132.23,132.34,6253.0,132.34,132.49,132.23,132.34,6253.0
2020-03-06 14:45:00,132.37,132.5,132.08,132.2,16960.0,132.37,132.5,132.08,132.2,16960.0
2020-03-06 14:50:00,132.19,132.33,131.94,132.09,19884.0,132.19,132.33,131.94,132.09,19884.0
2020-03-06 14:55:00,132.11,132.35,131.9,131.94,17146.0,132.11,132.35,131.9,131.94,17146.0
2020-03-06 15:00:00,131.84,132.02,131.63,131.63,23666.0,131.84,132.02,131.63,131.63,23666.0
2020-03-06 15:05:00,131.69,131.84,131.39,131.49,22608.0,131.69,131.84,131.39,131.49,22608.0
2020-03-06 15:10:00,131.45,132.55,131.45,132.17,26371.0,131.45,132.55,131.45,132.17,26371.0
2020-03-06 15:15:00,132.19,132.92,132.08,132.9,24526.0,132.19,132.92,132.08,132.9,24526.0
2020-03-06 15:20:00,132.92,133.43,132.7,133.43,36296.0,132.92,133.43,132.7,133.43,36296.0
2020-03-06 15:25:00,133.5,133.5,132.81,132.97,23577.0,133.5,133.5,132.81,132.97,23577.0
2020-03-06 15:30:00,132.93,134.47,132.86,134.44,34360.0,132.93,134.47,132.86,134.44,34360.0
2020-03-06 15:35:00,134.44,134.74,134.14,134.37,45490.0,134.44,134.74,134.14,134.37,45490.0
2020-03-06 15:40:00,134.4,135.14,134.34,135.02,28524.0,134.4,135.14,134.34,135.02,28524.0
2020-03-06 15:45:00,135.11,135.25,134.75,135.11,36564.0,135.11,135.25,134.75,135.11,36564.0
2020-03-06 15:50:00,135.05,136.21,135.05,136.05,51713.0,135.05,136.21,135.05,136.05,51713.0
2020-03-06 15:55:00,136.08,136.52,135.83,135.99,77328.0,136.08,136.52,135.83,135.99,77328.0
2020-03-09 09:30:00,129.46,131.14,127.54,128.01,100083.0,129.46,131.14,127.54,128.01,100083.0
2020-03-09 09:35:00,128.01,128.01,128.01,128.01,0.0,128.01,128.01,128.01,128.01,0.0
2020-03-09 09:40:00,128.01,128.01,128.01,128.01,0.0,128.01,128.01,128.01,128.01,0.0
2020-03-09 09:45:00,128.01,128.01,128.01,128.01,0.0,128.01,128.01,128.01,128.01,0.0
2020-03-09 09:50:00,128.01,128.01,128.01,128.01,0.0,128.01,128.01,128.01,128.01,0.0
2020-03-09 09:55:00,129.0,129.57,125.01,127.16,56000.0,129.0,129.57,125.01,127.16,56000.0
2020-03-09 10:00:00,127.16,128.7,126.06,126.1,57505.0,127.16,128.7,126.06,126.1,57505.0
2020-03-09 10:05:00,126.1,126.78,125.34,125.88,46956.0,126.1,126.78,125.34,125.88,46956.0
2020-03-09 10:10:00,125.89,126.73,125.55,125.83,36398.0,125.89,126.73,125.55,125.83,36398.0
2020-03-09 10:15:00,125.58,126.75,125.57,126.37,37522.0,125.58,126.75,125.57,126.37,37522.0
2020-03-09 10:20:00,126.47,126.96,126.0,126.51,74774.0,126.47,126.96,126.0,126.51,74774.0
2020-03-09 10:25:00,126.58,127.21,126.23,126.42,39622.0,126.58,127.21,126.23,126.42,39622.0
2020-03-09 10:30:00,126.39,126.83,126.25,126.63,46629.0,126.39,126.83,126.25,126.63,46629.0
2020-03-09 10:35:00,126.7,126.99,125.99,126.88,13044.0,126.7,126.99,125.99,126.88,13044.0
2020-03-09 10:40:00,126.99,127.0,126.51,126.79,17990.0,126.99,127.0,126.51,126.79,17990.0
2020-03-09 10:45:00,126.94,127.0,125.84,125.86,14820.0,126.94,127.0,125.84,125.86,14820.0
2020-03-09 10:50:00,125.92,125.94,125.46,125.58,38016.0,125.92,125.94,125.46,125.58,38016.0
2020-03-09 10:55:00,125.64,125.68,124.59,124.59,27435.0,125.64,125.68,124.59,124.59,27435.0
2020-03-09 11:00:00,124.56,125.3,124.34,124.85,17545.0,124.56,125.3,124.34,124.85,17545.0
2020-03-09 11:05:00,125.08,125.3,124.4,124.54,18690.0,125.08,125.3,124.4,124.54,18690.0
2020-03-09 11:10:00,124.55,125.1,124.5,124.97,17001.0,124.55,125.1,124.5,124.97,17001.0
2020-03-09 11:15:00,124.97,125.63,124.84,125.35,27580.0,124.97,125.63,124.84,125.35,27580.0
2020-03-09 11:20:00,125.24,125.7,125.19,125.59,21532.0,125.24,125.7,125.19,125.59,21532.0
2020-03-09 11:25:00,125.59,125.93,125.39,125.87,17257.0,125.59,125.93,125.39,125.87,17257.0
2020-03-09 11:30:00,125.83,126.1,125.29,126.03,16957.0,125.83,126.1,125.29,126.03,16957.0
2020-03-09 11:35:00,126.15,126.51,125.95,126.5,12007.0,126.15,126.51,125.95,126.5,12007.0
2020-03-09 11:40:00,126.48,126.68,126.23,126.65,10938.0,126.48,126.68,126.23,126.65,10938.0
2020-03-09 11:45:00,126.67,126.67,126.03,126.59,12001.0,126.67,126.67,126.03,126.59,12001.0
2020-03-09 11:50:00,126.62,126.94,126.14,126.28,12430.0,126.62,126.94,126.14,126.28,12430.0
2020-03-09 11:55:00,126.36,126.45,126.09,126.14,11817.0,126.36,126.45,126.09,126.14,11817.0
2020-03-09 12:00:00,126.13,126.15,125.65,125.89,16124.0,126.13,126.15,125.65,125.89,16124.0
2020-03-09 12:05:00,125.99,127.06,125.99,126.88,18372.0,125.99,127.06,125.99,126.88,18372.0
2020-03-09 12:10:00,127.06,127.36,126.36,126.47,17217.0,127.06,127.36,126.36,126.47,17217.0
2020-03-09 12:15:00,126.41,126.66,126.22,126.34,11112.0,126.41,126.66,126.22,126.34,11112.0
2020-03-09 12:20:00,126.28,126.54,126.13,126.2,6816.0,126.28,126.54,126.13,126.2,6816.0
2020-03-09 12:25:00,126.27,126.28,125.35,125.54,27795.0,126.27,126.28,125.35,125.54,27795.0
2020-03-09 12:30:00,125.42,125.55,124.61,124.85,19431.0,125.42,125.55,124.61,124.85,19431.0
2020-03-09 12:35:00,124.88,125.26,124.5,125.22,8553.0,124.88,125.26,124.5,125.22,8553.0
2020-03-09 12:40:00,125.27,125.61,124.43,124.6,13688.0,125.27,125.61,124.43,124.6,13688.0
2020-03-09 12:45:00,124.56,124.77,124.33,124.61,11270.0,124.56,124.77,124.33,124.61,11270.0
2020-03-09 12:50:00,124.61,125.08,124.56,125.08,7294.0,124.61,125.08,124.56,125.08,7294.0
2020-03-09 12:55:00,124.97,125.33,124.88,125.06,15966.0,124.97,125.33,124.88,125.06,15966.0
2020-03-09 13:00:00,125.11,125.91,124.96,125.37,14823.0,125.11,125.91,124.96,125.37,14823.0
2020-03-09 13:05:00,125.2,125.62,125.06,125.46,11263.0,125.2,125.62,125.06,125.46,11263.0
2020-03-09 13:10:00,125.46,126.16,125.37,126.1,8475.0,125.46,126.16,125.37,126.1,8475.0
2020-03-09 13:15:00,126.1,126.3,125.67,125.75,13880.0,126.1,126.3,125.67,125.75,13880.0
2020-03-09 13:20:00,125.7,125.76,125.06,125.64,11065.0,125.7,125.76,125.06,125.64,11065.0
2020-03-09 13:25:00,125.57,125.67,125.28,125.34,15030.0,125.57,125.67,125.28,125.34,15030.0
2020-03-09 13:30:00,125.33,125.43,125.06,125.14,13276.0,125.33,125.43,125.06,125.14,13276.0
2020-03-09 13:35:00,125.19,125.31,124.86,124.94,11458.0,125.19,125.31,124.86,124.94,11458.0
2020-03-09 13:40:00,124.83,125.08,124.66,124.71,16629.0,124.83,125.08,124.66,124.71,16629.0
2020-03-09 13:45:00,124.82,125.11,124.82,124.89,6243.0,124.82,125.11,124.82,124.89,6243.0
2020-03-09 13:50:00,124.8,124.8,124.09,124.25,16561.0,124.8,124.8,124.09,124.25,16561.0
2020-03-09 13:55:00,124.27,124.45,123.8,123.94,15922.0,124.27,124.45,123.8,123.94,15922.0
2020-03-09 14:00:00,123.98,124.24,123.4,123.4,12328.0,123.98,124.24,123.4,123.4,12328.0
2020-03-09 14:05:00,123.33,123.83,123.29,123.44,14412.0,123.33,123.83,123.29,123.44,14412.0
2020-03-09 14:10:00,123.44,124.11,123.44,124.1,10494.0,123.44,124.11,123.44,124.1,10494.0
2020-03-09 14:15:00,124.27,124.86,124.12,124.17,14662.0,124.27,124.86,124.12,124.17,14662.0
2020-03-09 14:20:00,124.25,124.48,124.0,124.33,8081.0,124.25,124.48,124.0,124.33,8081.0
2020-03-09 14:25:00,124.23,124.23,123.56,123.56,12035.0,124.23,124.23,123.56,123.56,12035.0
2020-03-09 14:30:00,123.46,123.94,123.29,123.66,13654.0,123.46,123.94,123.29,123.66,13654.0
2020-03-09 14:35:00,123.62,123.92,123.26,123.74,14912.0,123.62,123.92,123.26,123.74,14912.0
2020-03-09 14:40:00,123.69,123.76,122.97,123.18,23556.0,123.69,123.76,122.97,123.18,23556.0
2020-03-09 14:45:00,123.19,123.91,123.08,123.4,17304.0,123.19,123.91,123.08,123.4,17304.0
2020-03-09 14:50:00,123.34,124.4,123.28,124.39,15016.0,123.34,124.4,123.28,124.39,15016.0
2020-03-09 14:55:00,124.39,124.94,124.26,124.63,25597.0,124.39,124.94,124.26,124.63,25597.0
2020-03-09 15:00:00,124.57,125.26,124.08,124.99,75779.0,124.57,125.26,124.08,124.99,75779.0
2020-03-09 15:05:00,124.93,125.52,124.81,125.38,24310.0,124.93,125.52,124.81,125.38,24310.0
2020-03-09 15:10:00,125.33,125.33,124.61,124.61,24644.0,125.33,125.33,124.61,124.61,24644.0
2020-03-09 15:15:00,124.65,125.33,124.49,124.9,18948.0,124.65,125.33,124.49,124.9,18948.0
2020-03-09 15:20:00,124.88,125.53,124.62,125.43,22984.0,124.88,125.53,124.62,125.43,22984.0
2020-03-09 15:25:00,125.47,126.2,125.27,125.27,19533.0,125.47,126.2,125.27,125.27,19533.0
2020-03-09 15:30:00,125.42,125.5,124.64,124.97,34411.0,125.42,125.5,124.64,124.97,34411.0
2020-03-09 15:35:00,124.98,125.88,124.98,125.75,26337.0,124.98,125.88,124.98,125.75,26337.0
2020-03-09 15:40:00,125.77,125.98,125.51,125.67,41902.0,125.77,125.98,125.51,125.67,41902.0
2020-03-09 15:45:00,125.6,125.76,125.09,125.42,37371.0,125.6,125.76,125.09,125.42,37371.0
2020-03-09 15:50:00,125.38,125.6,124.58,125.6,71034.0,125.38,125.6,124.58,125.6,71034.0
2020-03-09 15:55:00,125.53,125.61,123.87,123.87,126103.0,125.53,125.61,123.87,123.87,126103.0
2020-03-10 09:30:00,128.18,129.9,128.03,129.9,42888.0,128.18,129.9,128.03,129.9,42888.0
2020-03-10 09:35:00,129.46,129.78,126.52,127.09,11313.0,129.46,129.78,126.52,127.09,11313.0
2020-03-10 09:40:00,127.03,127.03,125.75,125.83,11144.0,127.03,127.03,125.75,125.83,11144.0
2020-03-10 09:45:00,125.86,126.07,125.32,125.55,7741.0,125.86,126.07,125.32,125.55,7741.0
2020-03-10 09:50:00,125.44,126.0,125.12,125.99,15589.0,125.44,126.0,125.12,125.99,15589.0
2020-03-10 09:55:00,125.99,126.67,125.99,126.46,61237.0,125.99,126.67,125.99,126.46,61237.0
2020-03-10 10:00:00,126.5,127.28,126.28,127.28,73746.0,126.5,127.28,126.28,127.28,73746.0
2020-03-10 10:05:00,127.09,127.91,127.08,127.38,69535.0,127.09,127.91,127.08,127.38,69535.0
2020-03-10 10:10:00,127.43,128.52,127.43,128.41,61504.0,127.43,128.52,127.43,128.41,61504.0
2020-03-10 10:15:00,128.53,128.76,127.56,127.92,16229.0,128.53,128.76,127.56,127.92,16229.0
2020-03-10 10:20:00,128.0,128.31,127.69,127.89,13466.0,128.0,128.31,127.69,127.89,13466.0
2020-03-10 10:25:00,127.69,127.93,126.95,127.18,9834.0,127.69,127.93,126.95,127.18,9834.0
2020-03-10 10:30:00,127.25,127.36,126.77,126.9,17177.0,127.25,127.36,126.77,126.9,17177.0
2020-03-10 10:35:00,126.99,127.27,126.78,127.06,9453.0,126.99,127.27,126.78,127.06,9453.0
2020-03-10 10:40:00,127.09,127.09,126.39,126.39,10836.0,127.09,127.09,126.39,126.39,10836.0
2020-03-10 10:45:00,126.24,126.41,125.83,125.89,16562.0,126.24,126.41,125.83,125.89,16562.0
2020-03-10 10:50:00,125.95,126.32,125.36,125.36,30967.0,125.95,126.32,125.36,125.36,30967.0
2020-03-10 10:55:00,125.44,126.07,124.91,124.91,55715.0,125.44,126.07,124.91,124.91,55715.0
2020-03-10 11:00:00,125.09,125.79,124.94,125.78,23644.0,125.09,125.79,124.94,125.78,23644.0
2020-03-10 11:05:00,125.68,126.34,125.68,126.28,19175.0,125.68,126.34,125.68,126.28,19175.0
2020-03-10 11:10:00,126.17,126.17,125.46,125.46,6046.0,126.17,126.17,125.46,125.46,6046.0
2020-03-10 11:15:00,125.25,125.69,124.91,125.02,6100.0,125.25,125.69,124.91,125.02,6100.0
2020-03-10 11:20:00,125.05,125.07,124.16,124.2,9041.0,125.05,125.07,124.16,124.2,9041.0
2020-03-10 11:25:00,124.26,124.5,123.76,123.76,11628.0,124.26,124.5,123.76,123.76,11628.0
2020-03-10 11:30:00,123.77,124.25,123.32,123.68,17007.0,123.77,124.25,123.32,123.68,17007.0
2020-03-10 11:35:00,123.58,123.62,122.77,123.29,10049.0,123.58,123.62,122.77,123.29,10049.0
2020-03-10 11:40:00,123.56,124.23,123.16,124.23,9375.0,123.56,124.23,123.16,124.23,9375.0
2020-03-10 11:45:00,124.17,125.07,124.17,124.76,5051.0,124.17,125.07,124.17,124.76,5051.0
2020-03-10 11:50:00,124.61,124.61,123.79,123.98,6869.0,124.61,124.61,123.79,123.98,6869.0
2020-03-10 11:55:00,124.06,124.33,123.76,124.12,5900.0,124.06,124.33,123.76,124.12,5900.0
2020-03-10 12:00:00,124.22,125.27,124.22,124.89,7587.0,124.22,125.27,124.22,124.89,7587.0
2020-03-10 12:05:00,124.84,125.43,124.62,125.28,6816.0,124.84,125.43,124.62,125.28,6816.0
2020-03-10 12:10:00,125.26,126.06,125.19,125.94,10901.0,125.26,126.06,125.19,125.94,10901.0
2020-03-10 12:15:00,126.03,126.62,125.86,126.46,12791.0,126.03,126.62,125.86,126.46,12791.0
2020-03-10 12:20:00,126.26,126.41,125.83,126.23,62053.0,126.26,126.41,125.83,126.23,62053.0
2020-03-10 12:25:00,126.14,126.21,124.84,125.03,111146.0,126.14,126.21,124.84,125.03,111146.0
2020-03-10 12:30:00,125.04,125.2,124.33,124.61,53245.0,125.04,125.2,124.33,124.61,53245.0
2020-03-10 12:35:00,124.53,125.12,124.25,125.12,7190.0,124.53,125.12,124.25,125.12,7190.0
2020-03-10 12:40:00,124.97,125.53,124.41,125.51,6186.0,124.97,125.53,124.41,125.51,6186.0
2020-03-10 12:45:00,125.5,125.87,125.25,125.44,8826.0,125.5,125.87,125.25,125.44,8826.0
2020-03-10 12:50:00,125.53,126.12,125.35,125.93,4190.0,125.53,126.12,125.35,125.93,4190.0
2020-03-10 12:55:00,125.95,125.95,125.34,125.34,4315.0,125.95,125.95,125.34,125.34,4315.0
2020-03-10 13:00:00,125.39,125.42,124.8,125.07,5013.0,125.39,125.42,124.8,125.07,5013.0
2020-03-10 13:05:00,125.2,126.31,124.99,126.18,11056.0,125.2,126.31,124.99,126.18,11056.0
2020-03-10 13:10:00,126.14,126.4,125.86,126.39,5736.0,126.14,126.4,125.86,126.39,5736.0
2020-03-10 13:15:00,126.24,126.83,126.16,126.83,8464.0,126.24,126.83,126.16,126.83,8464.0
2020-03-10 13:20:00,126.87,127.24,126.86,127.17,11441.0,126.87,127.24,126.86,127.17,11441.0
2020-03-10 13:25:00,126.97,127.07,126.45,126.88,5947.0,126.97,127.07,126.45,126.88,5947.0
2020-03-10 13:30:00,127.08,127.43,126.68,127.4,16019.0,127.08,127.43,126.68,127.4,16019.0
2020-03-10 13:35:00,127.32,127.51,126.93,127.15,8198.0,127.32,127.51,126.93,127.15,8198.0
2020-03-10 13:40:00,127.31,127.39,126.7,126.95,12091.0,127.31,127.39,126.7,126.95,12091.0
2020-03-10 13:45:00,126.85,126.85,126.35,126.48,7841.0,126.85,126.85,126.35,126.48,7841.0
2020-03-10 13:50:00,126.56,126.57,125.84,125.87,6747.0,126.56,126.57,125.84,125.87,6747.0
2020-03-10 13:55:00,125.99,126.38,125.7,125.75,5743.0,125.99,126.38,125.7,125.75,5743.0
2020-03-10 14:00:00,125.92,125.92,125.22,125.55,6673.0,125.92,125.92,125.22,125.55,6673.0
2020-03-10 14:05:00,125.45,125.83,125.23,125.83,5100.0,125.45,125.83,125.23,125.83,5100.0
2020-03-10 14:10:00,125.64,126.1,125.51,126.03,7135.0,125.64,126.1,125.51,126.03,7135.0
2020-03-10 14:15:00,126.18,126.35,125.73,126.0,3949.0,126.18,126.35,125.73,126.0,3949.0
2020-03-10 14:20:00,126.1,126.19,125.25,125.25,3923.0,126.1,126.19,125.25,125.25,3923.0
2020-03-10 14:25:00,125.23,126.15,125.13,126.03,4599.0,125.23,126.15,125.13,126.03,4599.0
2020-03-10 14:30:00,126.09,126.78,125.95,126.62,7846.0,126.09,126.78,125.95,126.62,7846.0
2020-03-10 14:35:00,126.75,126.9,126.61,126.61,4572.0,126.75,126.9,126.61,126.61,4572.0
2020-03-10 14:40:00,126.54,127.74,126.43,127.74,9831.0,126.54,127.74,126.43,127.74,9831.0
2020-03-10 14:45:00,127.72,128.66,127.57,128.66,103577.0,127.72,128.66,127.57,128.66,103577.0
2020-03-10 14:50:00,128.51,128.51,127.73,127.85,4803.0,128.51,128.51,127.73,127.85,4803.0
2020-03-10 14:55:00,128.12,128.22,127.61,127.92,5776.0,128.12,128.22,127.61,127.92,5776.0
2020-03-10 15:00:00,128.03,128.73,127.79,128.57,12242.0,128.03,128.73,127.79,128.57,12242.0
2020-03-10 15:05:00,128.71,129.22,128.58,128.67,16669.0,128.71,129.22,128.58,128.67,16669.0
2020-03-10 15:10:00,128.41,129.05,128.41,128.95,11531.0,128.41,129.05,128.41,128.95,11531.0
2020-03-10 15:15:00,128.98,129.8,128.64,129.8,12335.0,128.98,129.8,128.64,129.8,12335.0
2020-03-10 15:20:00,129.61,129.98,129.43,129.6,10189.0,129.61,129.98,129.43,129.6,10189.0
2020-03-10 15:25:00,129.49,129.56,128.88,128.96,10311.0,129.49,129.56,128.88,128.96,10311.0
2020-03-10 15:30:00,128.92,129.35,128.47,128.72,13783.0,128.92,129.35,128.47,128.72,13783.0
2020-03-10 15:35:00,128.68,129.6,128.63,129.5,16487.0,128.68,129.6,128.63,129.5,16487.0
2020-03-10 15:40:00,129.5,129.68,129.29,129.42,13893.0,129.5,129.68,129.29,129.42,13893.0
2020-03-10 15:45:00,129.5,130.08,129.44,129.97,25747.0,129.5,130.08,129.44,129.97,25747.0
2020-03-10 15:50:00,129.89,130.87,129.85,130.8,68175.0,129.89,130.87,129.85,130.8,68175.0
2020-03-10 15:55:00,130.84,131.14,130.46,130.93,96167.0,130.84,131.14,130.46,130.93,96167.0
2020-03-11 09:30:00,126.63,127.19,126.62,126.62,21512.0,126.63,127.19,126.62,126.62,21512.0
2020-03-11 09:35:00,126.71,126.93,125.5,126.69,24326.0,126.71,126.93,125.5,126.69,24326.0
2020-03-11 09:40:00,126.8,127.23,125.85,126.81,28137.0,126.8,127.23,125.85,126.81,28137.0
2020-03-11 09:45:00,126.7,127.0,126.63,126.64,10621.0,126.7,127.0,126.63,126.64,10621.0
2020-03-11 09:50:00,126.54,127.51,126.4,127.13,11129.0,126.54,127.51,126.4,127.13,11129.0
2020-03-11 09:55:00,127.04,127.16,126.53,126.92,8428.0,127.04,127.16,126.53,126.92,8428.0
2020-03-11 10:00:00,127.0,127.25,126.62,126.68,10742.0,127.0,127.25,126.62,126.68,10742.0
2020-03-11 10:05:00,126.69,127.36,126.68,127.36,10724.0,126.69,127.36,126.68,127.36,10724.0
2020-03-11 10:10:00,127.49,127.73,127.17,127.46,19141.0,127.49,127.73,127.17,127.46,19141.0
2020-03-11 10:15:00,127.45,127.82,127.25,127.45,18974.0,127.45,127.82,127.25,127.45,18974.0
2020-03-11 10:20:00,127.44,127.88,127.19,127.56,16990.0,127.44,127.88,127.19,127.56,16990.0
2020-03-11 10:25:00,127.5,127.92,127.26,127.49,13110.0,127.5,127.92,127.26,127.49,13110.0
2020-03-11 10:30:00,127.44,127.81,127.29,127.75,8452.0,127.44,127.81,127.29,127.75,8452.0
2020-03-11 10:35:00,127.72,127.72,127.06,127.52,11574.0,127.72,127.72,127.06,127.52,11574.0
2020-03-11 10:40:00,127.5,127.87,127.35,127.54,10723.0,127.5,127.87,127.35,127.54,10723.0
2020-03-11 10:45:00,127.63,128.24,127.32,127.32,14671.0,127.63,128.24,127.32,127.32,14671.0
2020-03-11 10:50:00,127.38,127.57,127.08,127.1,12401.0,127.38,127.57,127.08,127.1,12401.0
2020-03-11 10:55:00,127.24,127.51,126.79,127.44,26875.0,127.24,127.51,126.79,127.44,26875.0
2020-03-11 11:00:00,127.55,127.89,127.17,127.17,14238.0,127.55,127.89,127.17,127.17,14238.0
2020-03-11 11:05:00,127.15,127.4,126.73,127.35,12347.0,127.15,127.4,126.73,127.35,12347.0
2020-03-11 11:10:00,127.29,127.49,127.13,127.16,6812.0,127.29,127.49,127.13,127.16,6812.0
2020-03-11 11:15:00,127.16,127.17,125.97,126.07,7988.0,127.16,127.17,125.97,126.07,7988.0
2020-03-11 11:20:00,126.11,126.32,125.9,126.04,10207.0,126.11,126.32,125.9,126.04,10207.0
2020-03-11 11:25:00,125.89,126.35,125.85,126.35,10402.0,125.89,126.35,125.85,126.35,10402.0
2020-03-11 11:30:00,126.31,127.06,126.31,127.03,17629.0,126.31,127.06,126.31,127.03,17629.0
2020-03-11 11:35:00,126.96,127.16,126.58,127.14,11737.0,126.96,127.16,126.58,127.14,11737.0
2020-03-11 11:40:00,127.2,127.43,126.8,126.9,11196.0,127.2,127.43,126.8,126.9,11196.0
2020-03-11 11:45:00,126.91,127.14,126.52,126.86,7873.0,126.91,127.14,126.52,126.86,7873.0
2020-03-11 11:50:00,126.94,127.15,126.35,126.4,9180.0,126.94,127.15,126.35,126.4,9180.0
2020-03-11 11:55:00,126.3,126.7,126.19,126.64,5992.0,126.3,126.7,126.19,126.64,5992.0
2020-03-11 12:00:00,126.61,126.82,126.24,126.72,5302.0,126.61,126.82,126.24,126.72,5302.0
2020-03-11 12:05:00,126.78,127.41,126.74,127.36,6545.0,126.78,127.41,126.74,127.36,6545.0
2020-03-11 12:10:00,127.42,127.61,127.19,127.44,7100.0,127.42,127.61,127.19,127.44,7100.0
2020-03-11 12:15:00,127.42,127.67,127.27,127.59,8309.0,127.42,127.67,127.27,127.59,8309.0
2020-03-11 12:20:00,127.66,127.66,127.12,127.45,12908.0,127.66,127.66,127.12,127.45,12908.0
2020-03-11 12:25:00,127.36,127.36,126.47,126.75,4349.0,127.36,127.36,126.47,126.75,4349.0
2020-03-11 12:30:00,126.56,126.6,126.17,126.34,4949.0,126.56,126.6,126.17,126.34,4949.0
2020-03-11 12:35:00,126.19,126.32,125.68,125.68,5709.0,126.19,126.32,125.68,125.68,5709.0
2020-03-11 12:40:00,125.68,125.79,125.13,125.35,6401.0,125.68,125.79,125.13,125.35,6401.0
2020-03-11 12:45:00,125.46,125.56,125.16,125.41,6300.0,125.46,125.56,125.16,125.41,6300.0
2020-03-11 12:50:00,125.35,125.78,125.33,125.74,16568.0,125.35,125.78,125.33,125.74,16568.0
2020-03-11 12:55:00,125.66,125.99,125.58,125.94,16047.0,125.66,125.99,125.58,125.94,16047.0
2020-03-11 13:00:00,125.92,125.92,125.27,125.55,48650.0,125.92,125.92,125.27,125.55,48650.0
2020-03-11 13:05:00,125.56,125.77,125.01,125.07,14911.0,125.56,125.77,125.01,125.07,14911.0
2020-03-11 13:10:00,125.07,125.68,125.06,125.19,32539.0,125.07,125.68,125.06,125.19,32539.0
2020-03-11 13:15:00,125.36,125.66,125.18,125.31,18895.0,125.36,125.66,125.18,125.31,18895.0
2020-03-11 13:20:00,125.35,125.6,125.16,125.16,5467.0,125.35,125.6,125.16,125.16,5467.0
2020-03-11 13:25:00,125.31,125.93,125.31,125.85,2732.0,125.31,125.93,125.31,125.85,2732.0
2020-03-11 13:30:00,125.92,126.14,125.72,125.85,4407.0,125.92,126.14,125.72,125.85,4407.0
2020-03-11 13:35:00,125.84,125.88,125.59,125.63,5018.0,125.84,125.88,125.59,125.63,5018.0
2020-03-11 13:40:00,125.63,125.78,125.59,125.67,11290.0,125.63,125.78,125.59,125.67,11290.0
2020-03-11 13:45:00,125.62,126.31,125.62,126.2,6585.0,125.62,126.31,125.62,126.2,6585.0
2020-03-11 13:50:00,126.11,126.12,125.74,125.91,3669.0,126.11,126.12,125.74,125.91,3669.0
2020-03-11 13:55:00,126.0,126.31,125.96,126.06,4682.0,126.0,126.31,125.96,126.06,4682.0
2020-03-11 14:00:00,126.17,126.17,125.45,125.51,4526.0,126.17,126.17,125.45,125.51,4526.0
2020-03-11 14:05:00,125.5,125.87,125.35,125.52,13853.0,125.5,125.87,125.35,125.52,13853.0
2020-03-11 14:10:00,125.52,125.73,125.35,125.6,23057.0,125.52,125.73,125.35,125.6,23057.0
2020-03-11 14:15:00,125.67,125.77,125.37,125.49,21130.0,125.67,125.77,125.37,125.49,21130.0
2020-03-11 14:20:00,125.47,125.68,125.04,125.14,73825.0,125.47,125.68,125.04,125.14,73825.0
2020-03-11 14:25:00,125.18,125.58,124.87,124.95,30876.0,125.18,125.58,124.87,124.95,30876.0
2020-03-11 14:30:00,125.03,125.62,124.91,125.23,28069.0,125.03,125.62,124.91,125.23,28069.0
2020-03-11 14:35:00,125.18,125.58,124.99,125.49,4840.0,125.18,125.58,124.99,125.49,4840.0
2020-03-11 14:40:00,125.43,125.92,125.05,125.16,6994.0,125.43,125.92,125.05,125.16,6994.0
2020-03-11 14:45:00,125.18,125.49,124.81,124.92,6240.0,125.18,125.49,124.81,124.92,6240.0
2020-03-11 14:50:00,124.95,125.32,124.65,124.93,13879.0,124.95,125.32,124.65,124.93,13879.0
2020-03-11 14:55:00,125.0,125.47,124.98,124.99,10484.0,125.0,125.47,124.98,124.99,10484.0
2020-03-11 15:00:00,124.98,125.19,124.64,124.73,41104.0,124.98,125.19,124.64,124.73,41104.0
2020-03-11 15:05:00,124.75,124.98,123.79,123.83,46317.0,124.75,124.98,123.79,123.83,46317.0
2020-03-11 15:10:00,123.93,124.36,123.44,123.5,27055.0,123.93,124.36,123.44,123.5,27055.0
2020-03-11 15:15:00,123.55,124.15,123.55,124.06,38470.0,123.55,124.15,123.55,124.06,38470.0
2020-03-11 15:20:00,124.07,124.13,123.26,123.45,88871.0,124.07,124.13,123.26,123.45,88871.0
2020-03-11 15:25:00,123.47,124.59,123.45,124.44,19901.0,123.47,124.59,123.45,124.44,19901.0
2020-03-11 15:30:00,124.41,125.5,124.24,125.3,19366.0,124.41,125.5,124.24,125.3,19366.0
2020-03-11 15:35:00,125.3,126.0,125.22,125.7,27797.0,125.3,126.0,125.22,125.7,27797.0
2020-03-11 15:40:00,125.72,126.24,125.58,125.92,33744.0,125.72,126.24,125.58,125.92,33744.0
2020-03-11 15:45:00,125.96,126.28,125.61,125.95,24710.0,125.96,126.28,125.61,125.95,24710.0
2020-03-11 15:50:00,125.83,126.32,124.92,125.8,60724.0,125.83,126.32,124.92,125.8,60724.0
2020-03-11 15:55:00,125.76,126.1,125.38,125.41,119691.0,125.76,126.1,125.38,125.41,119691.0
2020-03-12 09:30:00,116.72,117.14,115.58,116.03,5237.0,116.72,117.14,115.58,116.03,5237.0
2020-03-12 09:35:00,115.17,115.29,115.17,115.26,800.0,115.17,115.29,115.17,115.26,800.0
2020-03-12 09:40:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 09:45:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 09:50:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 09:55:00,115.26,115.26,115.26,115.26,0.0,115.26,115.26,115.26,115.26,0.0
2020-03-12 10:00:00,116.13,117.0,114.16,114.68,120267.0,116.13,117.0,114.16,114.68,120267.0
2020-03-12 10:05:00,114.17,114.91,112.18,112.33,75248.0,114.17,114.91,112.18,112.33,75248.0
2020-03-12 10:10:00,112.26,116.0,111.52,112.81,43038.0,112.26,116.0,111.52,112.81,43038.0
2020-03-12 10:15:00,112.8,113.73,112.65,112.96,38983.0,112.8,113.73,112.65,112.96,38983.0
2020-03-12 10:20:00,112.96,113.95,112.65,113.56,33066.0,112.96,113.95,112.65,113.56,33066.0
2020-03-12 10:25:00,113.48,114.12,113.33,113.52,16923.0,113.48,114.12,113.33,113.52,16923.0
2020-03-12 10:30:00,113.55,114.43,112.85,112.87,38560.0,113.55,114.43,112.85,112.87,38560.0
2020-03-12 10:35:00,112.87,113.67,112.65,113.17,23654.0,112.87,113.67,112.65,113.17,23654.0
2020-03-12 10:40:00,113.08,113.67,111.05,111.2,46887.0,113.08,113.67,111.05,111.2,46887.0
2020-03-12 10:45:00,111.36,112.29,111.35,111.97,46223.0,111.36,112.29,111.35,111.97,46223.0
2020-03-12 10:50:00,111.97,113.46,111.93,113.37,63244.0,111.97,113.46,111.93,113.37,63244.0
2020-03-12 10:55:00,113.46,114.03,113.19,113.33,61622.0,113.46,114.03,113.19,113.33,61622.0
2020-03-12 11:00:00,113.12,113.27,113.1,113.13,45385.0,113.12,113.27,113.1,113.13,45385.0
2020-03-12 11:05:00,113.16,113.26,112.85,112.87,22885.0,113.16,113.26,112.85,112.87,22885.0
2020-03-12 11:10:00,112.85,113.33,112.85,113.14,14207.0,112.85,113.33,112.85,113.14,14207.0
2020-03-12 11:15:00,113.13,113.77,112.82,112.93,35501.0,113.13,113.77,112.82,112.93,35501.0
2020-03-12 11:20:00,112.96,113.21,112.85,113.09,15786.0,112.96,113.21,112.85,113.09,15786.0
2020-03-12 11:25:00,113.01,113.32,112.59,112.59,14225.0,113.01,113.32,112.59,112.59,14225.0
2020-03-12 11:30:00,112.59,113.4,112.59,112.74,22433.0,112.59,113.4,112.59,112.74,22433.0
2020-03-12 11:35:00,112.75,113.07,112.02,112.14,17169.0,112.75,113.07,112.02,112.14,17169.0
2020-03-12 11:40:00,112.23,112.84,112.23,112.62,12498.0,112.23,112.84,112.23,112.62,12498.0
2020-03-12 11:45:00,112.46,112.57,112.04,112.04,13157.0,112.46,112.57,112.04,112.04,13157.0
2020-03-12 11:50:00,112.05,112.36,112.0,112.19,17697.0,112.05,112.36,112.0,112.19,17697.0
2020-03-12 11:55:00,112.35,112.41,112.19,112.36,9732.0,112.35,112.41,112.19,112.36,9732.0
2020-03-12 12:00:00,112.36,112.36,111.86,112.11,21838.0,112.36,112.36,111.86,112.11,21838.0
2020-03-12 12:05:00,112.11,112.47,111.95,112.13,18035.0,112.11,112.47,111.95,112.13,18035.0
2020-03-12 12:10:00,112.09,112.09,111.57,111.83,10292.0,112.09,112.09,111.57,111.83,10292.0
2020-03-12 12:15:00,111.92,112.07,111.27,111.34,137124.0,111.92,112.07,111.27,111.34,137124.0
2020-03-12 12:20:00,111.43,112.85,111.3,112.84,17379.0,111.43,112.85,111.3,112.84,17379.0
2020-03-12 12:25:00,112.75,112.98,112.6,112.7,10674.0,112.75,112.98,112.6,112.7,10674.0
2020-03-12 12:30:00,112.62,112.76,112.4,112.75,16574.0,112.62,112.76,112.4,112.75,16574.0
2020-03-12 12:35:00,112.75,113.18,112.66,112.77,25063.0,112.75,113.18,112.66,112.77,25063.0
2020-03-12 12:40:00,112.84,112.84,111.95,112.05,16866.0,112.84,112.84,111.95,112.05,16866.0
2020-03-12 12:45:00,112.06,112.57,111.95,112.16,16206.0,112.06,112.57,111.95,112.16,16206.0
2020-03-12 12:50:00,112.16,114.42,112.15,113.99,12733.0,112.16,114.42,112.15,113.99,12733.0
2020-03-12 12:55:00,113.86,115.8,113.68,115.17,14712.0,113.86,115.8,113.68,115.17,14712.0
2020-03-12 13:00:00,115.17,116.8,115.0,116.31,21166.0,115.17,116.8,115.0,116.31,21166.0
2020-03-12 13:05:00,116.59,117.36,115.17,116.6,19265.0,116.59,117.36,115.17,116.6,19265.0
2020-03-12 13:10:00,116.31,116.54,114.38,114.91,17417.0,116.31,116.54,114.38,114.91,17417.0
2020-03-12 13:15:00,114.98,115.5,114.13,114.14,5010.0,114.98,115.5,114.13,114.14,5010.0
2020-03-12 13:20:00,114.31,114.93,113.79,113.8,7517.0,114.31,114.93,113.79,113.8,7517.0
2020-03-12 13:25:00,113.83,114.5,113.39,114.35,14000.0,113.83,114.5,113.39,114.35,14000.0
2020-03-12 13:30:00,114.28,114.74,112.88,112.89,22150.0,114.28,114.74,112.88,112.89,22150.0
2020-03-12 13:35:00,112.99,113.0,111.86,112.06,8738.0,112.99,113.0,111.86,112.06,8738.0
2020-03-12 13:40:00,111.92,112.28,111.63,111.94,11247.0,111.92,112.28,111.63,111.94,11247.0
2020-03-12 13:45:00,111.8,113.18,111.78,113.07,10413.0,111.8,113.18,111.78,113.07,10413.0
2020-03-12 13:50:00,112.86,113.5,111.79,112.4,19689.0,112.86,113.5,111.79,112.4,19689.0
2020-03-12 13:55:00,112.39,113.16,112.28,112.99,13691.0,112.39,113.16,112.28,112.99,13691.0
2020-03-12 14:00:00,113.03,113.2,112.31,112.84,13868.0,113.03,113.2,112.31,112.84,13868.0
2020-03-12 14:05:00,112.76,113.11,112.2,112.57,10600.0,112.76,113.11,112.2,112.57,10600.0
2020-03-12 14:10:00,112.56,112.73,112.21,112.52,20394.0,112.56,112.73,112.21,112.52,20394.0
2020-03-12 14:15:00,112.39,112.48,111.55,111.55,7097.0,112.39,112.48,111.55,111.55,7097.0
2020-03-12 14:20:00,111.57,111.98,111.32,111.32,13567.0,111.57,111.98,111.32,111.32,13567.0
2020-03-12 14:25:00,111.34,111.77,110.96,111.59,15362.0,111.34,111.77,110.96,111.59,15362.0
2020-03-12 14:30:00,111.38,111.46,110.98,111.2,12036.0,111.38,111.46,110.98,111.2,12036.0
2020-03-12 14:35:00,111.21,111.36,110.35,110.57,10772.0,111.21,111.36,110.35,110.57,10772.0
2020-03-12 14:40:00,110.51,111.31,110.39,111.09,18996.0,110.51,111.31,110.39,111.09,18996.0
2020-03-12 14:45:00,111.21,112.14,110.84,111.86,60893.0,111.21,112.14,110.84,111.86,60893.0
2020-03-12 14:50:00,111.86,112.36,111.61,111.72,12518.0,111.86,112.36,111.61,111.72,12518.0
2020-03-12 14:55:00,111.69,111.92,111.21,111.28,13244.0,111.69,111.92,111.21,111.28,13244.0
2020-03-12 15:00:00,111.29,111.67,110.96,111.17,15212.0,111.29,111.67,110.96,111.17,15212.0
2020-03-12 15:05:00,111.12,111.81,110.88,111.8,18314.0,111.12,111.81,110.88,111.8,18314.0
2020-03-12 15:10:00,111.8,112.36,111.63,111.91,18556.0,111.8,112.36,111.63,111.91,18556.0
2020-03-12 15:15:00,111.91,111.91,111.39,111.55,13032.0,111.91,111.91,111.39,111.55,13032.0
2020-03-12 15:20:00,111.56,111.7,110.8,111.22,23408.0,111.56,111.7,110.8,111.22,23408.0
2020-03-12 15:25:00,111.1,111.76,111.1,111.76,84527.0,111.1,111.76,111.1,111.76,84527.0
2020-03-12 15:30:00,111.72,112.49,111.71,112.12,28643.0,111.72,112.49,111.71,112.12,28643.0
2020-03-12 15:35:00,112.15,112.75,112.12,112.66,27319.0,112.15,112.75,112.12,112.66,27319.0
2020-03-12 15:40:00,112.61,113.41,112.59,113.26,43079.0,112.61,113.41,112.59,113.26,43079.0
2020-03-12 15:45:00,113.36,114.38,113.21,114.01,49212.0,113.36,114.38,113.21,114.01,49212.0
2020-03-12 15:50:00,113.87,114.51,113.41,113.44,72934.0,113.87,114.51,113.41,113.44,72934.0
2020-03-12 15:55:00,113.43,114.16,113.01,113.01,165439.0,113.43,114.16,113.01,113.01,165439.0
2020-03-13 09:30:00,119.79,120.6,118.42,120.6,1200.0,119.79,120.6,118.42,120.6,1200.0
2020-03-13 09:35:00,119.49,119.93,118.73,119.14,50448.0,119.49,119.93,118.73,119.14,50448.0
2020-03-13 09:40:00,118.93,119.36,117.36,118.11,28215.0,118.93,119.36,117.36,118.11,28215.0
2020-03-13 09:45:00,117.77,118.38,117.3,117.33,16760.0,117.77,118.38,117.3,117.33,16760.0
2020-03-13 09:50:00,117.21,117.47,116.23,116.23,8031.0,117.21,117.47,116.23,116.23,8031.0
2020-03-13 09:55:00,116.31,116.54,115.01,115.23,22693.0,116.31,116.54,115.01,115.23,22693.0
2020-03-13 10:00:00,115.0,115.79,114.37,115.78,18407.0,115.0,115.79,114.37,115.78,18407.0
2020-03-13 10:05:00,115.75,115.89,114.41,114.5,16634.0,115.75,115.89,114.41,114.5,16634.0
2020-03-13 10:10:00,114.41,114.79,113.63,113.64,11880.0,114.41,114.79,113.63,113.64,11880.0
2020-03-13 10:15:00,113.46,116.24,113.46,116.24,27593.0,113.46,116.24,113.46,116.24,27593.0
2020-03-13 10:20:00,116.4,116.97,116.21,116.59,24444.0,116.4,116.97,116.21,116.59,24444.0
2020-03-13 10:25:00,116.54,116.99,116.07,116.91,14377.0,116.54,116.99,116.07,116.91,14377.0
2020-03-13 10:30:00,116.78,117.51,116.65,116.93,37137.0,116.78,117.51,116.65,116.93,37137.0
2020-03-13 10:35:00,116.84,117.04,115.94,116.35,27090.0,116.84,117.04,115.94,116.35,27090.0
2020-03-13 10:40:00,116.25,116.25,114.61,115.37,20863.0,116.25,116.25,114.61,115.37,20863.0
2020-03-13 10:45:00,115.38,115.61,114.44,114.44,19745.0,115.38,115.61,114.44,114.44,19745.0
2020-03-13 10:50:00,114.3,114.49,114.09,114.2,6415.0,114.3,114.49,114.09,114.2,6415.0
2020-03-13 10:55:00,114.21,114.26,113.03,113.05,48547.0,114.21,114.26,113.03,113.05,48547.0
2020-03-13 11:00:00,112.91,113.78,112.75,113.78,14242.0,112.91,113.78,112.75,113.78,14242.0
2020-03-13 11:05:00,113.93,114.28,113.79,114.28,12005.0,113.93,114.28,113.79,114.28,12005.0
2020-03-13 11:10:00,114.16,114.4,113.72,114.39,14147.0,114.16,114.4,113.72,114.39,14147.0
2020-03-13 11:15:00,114.25,114.25,113.54,113.54,7163.0,114.25,114.25,113.54,113.54,7163.0
2020-03-13 11:20:00,113.73,114.01,113.13,113.32,11305.0,113.73,114.01,113.13,113.32,11305.0
2020-03-13 11:25:00,113.3,113.44,112.28,112.28,20063.0,113.3,113.44,112.28,112.28,20063.0
2020-03-13 11:30:00,112.45,112.72,111.68,111.84,23846.0,112.45,112.72,111.68,111.84,23846.0
2020-03-13 11:35:00,111.98,112.76,111.98,112.47,17235.0,111.98,112.76,111.98,112.47,17235.0
2020-03-13 11:40:00,112.48,112.63,111.61,111.61,12610.0,112.48,112.63,111.61,111.61,12610.0
2020-03-13 11:45:00,111.8,112.22,111.08,111.34,8654.0,111.8,112.22,111.08,111.34,8654.0
2020-03-13 11:50:00,111.36,111.92,111.29,111.92,14844.0,111.36,111.92,111.29,111.92,14844.0
2020-03-13 11:55:00,112.08,113.14,112.07,112.97,18651.0,112.08,113.14,112.07,112.97,18651.0
2020-03-13 12:00:00,112.98,113.13,112.21,112.43,12275.0,112.98,113.13,112.21,112.43,12275.0
2020-03-13 12:05:00,112.44,112.5,112.06,112.41,16275.0,112.44,112.5,112.06,112.41,16275.0
2020-03-13 12:10:00,112.35,112.9,112.3,112.87,23896.0,112.35,112.9,112.3,112.87,23896.0
2020-03-13 12:15:00,112.88,113.2,112.5,112.66,59201.0,112.88,113.2,112.5,112.66,59201.0
2020-03-13 12:20:00,112.8,112.82,112.38,112.75,15990.0,112.8,112.82,112.38,112.75,15990.0
2020-03-13 12:25:00,112.69,112.83,112.59,112.61,14779.0,112.69,112.83,112.59,112.61,14779.0
2020-03-13 12:30:00,112.58,113.86,112.58,113.86,22859.0,112.58,113.86,112.58,113.86,22859.0
2020-03-13 12:35:00,113.76,114.45,113.76,114.36,7771.0,113.76,114.45,113.76,114.36,7771.0
2020-03-13 12:40:00,114.36,114.86,114.22,114.8,9714.0,114.36,114.86,114.22,114.8,9714.0
2020-03-13 12:45:00,115.0,115.16,114.56,114.88,28235.0,115.0,115.16,114.56,114.88,28235.0
2020-03-13 12:50:00,115.05,115.44,114.81,115.23,6147.0,115.05,115.44,114.81,115.23,6147.0
2020-03-13 12:55:00,115.14,115.53,114.99,114.99,6412.0,115.14,115.53,114.99,114.99,6412.0
2020-03-13 13:00:00,114.79,115.4,114.33,114.43,8184.0,114.79,115.4,114.33,114.43,8184.0
2020-03-13 13:05:00,114.35,114.68,114.09,114.53,8183.0,114.35,114.68,114.09,114.53,8183.0
2020-03-13 13:10:00,114.42,115.18,114.32,115.17,9031.0,114.42,115.18,114.32,115.17,9031.0
2020-03-13 13:15:00,115.39,115.7,115.13,115.7,7253.0,115.39,115.7,115.13,115.7,7253.0
2020-03-13 13:20:00,115.7,116.43,115.7,116.16,6498.0,115.7,116.43,115.7,116.16,6498.0
2020-03-13 13:25:00,116.18,116.66,116.12,116.64,7310.0,116.18,116.66,116.12,116.64,7310.0
2020-03-13 13:30:00,116.57,116.88,116.26,116.26,5838.0,116.57,116.88,116.26,116.26,5838.0
2020-03-13 13:35:00,116.18,116.4,115.78,116.4,8834.0,116.18,116.4,115.78,116.4,8834.0
2020-03-13 13:40:00,116.42,116.78,116.35,116.67,61980.0,116.42,116.78,116.35,116.67,61980.0
2020-03-13 13:45:00,116.67,117.04,116.66,116.97,10910.0,116.67,117.04,116.66,116.97,10910.0
2020-03-13 13:50:00,117.05,117.68,117.04,117.11,7894.0,117.05,117.68,117.04,117.11,7894.0
2020-03-13 13:55:00,117.11,117.11,116.32,116.32,8997.0,117.11,117.11,116.32,116.32,8997.0
2020-03-13 14:00:00,116.33,116.34,114.96,115.0,27802.0,116.33,116.34,114.96,115.0,27802.0
2020-03-13 14:05:00,114.83,115.21,113.84,113.96,9527.0,114.83,115.21,113.84,113.96,9527.0
2020-03-13 14:10:00,114.21,114.47,114.12,114.29,11098.0,114.21,114.47,114.12,114.29,11098.0
2020-03-13 14:15:00,114.4,114.75,113.96,114.07,13083.0,114.4,114.75,113.96,114.07,13083.0
2020-03-13 14:20:00,114.22,114.53,113.67,114.53,12511.0,114.22,114.53,113.67,114.53,12511.0
2020-03-13 14:25:00,114.41,114.74,114.07,114.07,13488.0,114.41,114.74,114.07,114.07,13488.0
2020-03-13 14:30:00,114.14,114.33,113.95,114.11,13147.0,114.14,114.33,113.95,114.11,13147.0
2020-03-13 14:35:00,114.18,114.22,113.64,113.65,16900.0,114.18,114.22,113.64,113.65,16900.0
2020-03-13 14:40:00,113.67,114.3,113.25,114.3,17855.0,113.67,114.3,113.25,114.3,17855.0
2020-03-13 14:45:00,114.2,114.51,114.15,114.4,22907.0,114.2,114.51,114.15,114.4,22907.0
2020-03-13 14:50:00,114.3,114.37,113.92,114.32,52876.0,114.3,114.37,113.92,114.32,52876.0
2020-03-13 14:55:00,114.18,114.24,113.94,114.15,22497.0,114.18,114.24,113.94,114.15,22497.0
2020-03-13 15:00:00,114.19,115.13,114.11,114.59,17837.0,114.19,115.13,114.11,114.59,17837.0
2020-03-13 15:05:00,114.61,114.99,113.98,114.7,18380.0,114.61,114.99,113.98,114.7,18380.0
2020-03-13 15:10:00,114.74,114.81,113.74,114.49,12371.0,114.74,114.81,113.74,114.49,12371.0
2020-03-13 15:15:00,114.55,115.2,114.53,114.93,13594.0,114.55,115.2,114.53,114.93,13594.0
2020-03-13 15:20:00,114.84,115.74,114.74,115.43,15359.0,114.84,115.74,114.74,115.43,15359.0
2020-03-13 15:25:00,115.42,115.72,114.77,115.43,17902.0,115.42,115.72,114.77,115.43,17902.0
2020-03-13 15:30:00,115.56,115.59,113.03,113.75,26693.0,115.56,115.59,113.03,113.75,26693.0
2020-03-13 15:35:00,113.81,115.83,113.66,115.33,24228.0,113.81,115.83,113.66,115.33,24228.0
2020-03-13 15:40:00,115.76,116.13,114.78,115.85,32874.0,115.76,116.13,114.78,115.85,32874.0
2020-03-13 15:45:00,115.86,117.61,115.85,117.17,28673.0,115.86,117.61,115.85,117.17,28673.0
2020-03-13 15:50:00,117.15,118.05,117.11,118.03,47785.0,117.15,118.05,117.11,118.03,47785.0
2020-03-13 15:55:00,117.98,119.22,116.6,118.71,71572.0,117.98,119.22,116.6,118.71,71572.0
2020-03-16 09:45:00,99.16,102.29,97.09,100.38,56784.0,99.16,102.29,97.09,100.38,56784.0
2020-03-16 09:50:00,99.93,100.26,95.61,96.74,57784.0,99.93,100.26,95.61,96.74,57784.0
2020-03-16 09:55:00,97.0,97.98,96.56,97.02,42838.0,97.0,97.98,96.56,97.02,42838.0
2020-03-16 10:00:00,97.45,97.97,94.2,94.5,185905.0,97.45,97.97,94.2,94.5,185905.0
2020-03-16 10:05:00,94.54,96.71,94.46,96.71,44141.0,94.54,96.71,94.46,96.71,44141.0
2020-03-16 10:10:00,96.77,98.23,96.65,98.11,69670.0,96.77,98.23,96.65,98.11,69670.0
2020-03-16 10:15:00,98.12,98.59,97.8,98.06,32312.0,98.12,98.59,97.8,98.06,32312.0
2020-03-16 10:20:00,98.02,98.47,97.67,98.09,44272.0,98.02,98.47,97.67,98.09,44272.0
2020-03-16 10:25:00,98.09,98.38,97.94,98.01,35929.0,98.09,98.38,97.94,98.01,35929.0
2020-03-16 10:30:00,98.06,99.14,98.06,99.14,29546.0,98.06,99.14,98.06,99.14,29546.0
2020-03-16 10:35:00,99.23,100.46,99.0,100.19,163768.0,99.23,100.46,99.0,100.19,163768.0
2020-03-16 10:40:00,100.18,100.18,99.15,99.23,74570.0,100.18,100.18,99.15,99.23,74570.0
2020-03-16 10:45:00,99.21,100.29,99.1,99.57,51012.0,99.21,100.29,99.1,99.57,51012.0
2020-03-16 10:50:00,99.57,100.29,98.89,100.29,19988.0,99.57,100.29,98.89,100.29,19988.0
2020-03-16 10:55:00,100.32,101.0,99.43,99.75,20688.0,100.32,101.0,99.43,99.75,20688.0
2020-03-16 11:00:00,99.6,99.81,98.57,98.57,17240.0,99.6,99.81,98.57,98.57,17240.0
2020-03-16 11:05:00,99.0,99.88,98.58,99.88,50767.0,99.0,99.88,98.58,99.88,50767.0
2020-03-16 11:10:00,99.88,100.84,99.88,100.6,51362.0,99.88,100.84,99.88,100.6,51362.0
2020-03-16 11:15:00,100.6,100.7,100.22,100.23,122521.0,100.6,100.7,100.22,100.23,122521.0
2020-03-16 11:20:00,100.29,101.38,99.94,101.38,27411.0,100.29,101.38,99.94,101.38,27411.0
2020-03-16 11:25:00,101.51,101.69,101.01,101.23,14850.0,101.51,101.69,101.01,101.23,14850.0
2020-03-16 11:30:00,101.32,101.39,100.88,100.96,29121.0,101.32,101.39,100.88,100.96,29121.0
2020-03-16 11:35:00,100.88,102.31,100.63,102.13,43097.0,100.88,102.31,100.63,102.13,43097.0
2020-03-16 11:40:00,101.98,102.01,100.51,100.61,176065.0,101.98,102.01,100.51,100.61,176065.0
2020-03-16 11:45:00,100.44,100.86,100.1,100.83,69365.0,100.44,100.86,100.1,100.83,69365.0
2020-03-16 11:50:00,101.04,101.39,100.79,101.1,24581.0,101.04,101.39,100.79,101.1,24581.0
2020-03-16 11:55:00,101.12,101.59,101.11,101.59,24893.0,101.12,101.59,101.11,101.59,24893.0
2020-03-16 12:00:00,101.64,103.2,101.55,102.82,20866.0,101.64,103.2,101.55,102.82,20866.0
2020-03-16 12:05:00,102.82,103.04,102.16,102.34,21001.0,102.82,103.04,102.16,102.34,21001.0
2020-03-16 12:10:00,102.25,102.59,102.21,102.42,28001.0,102.25,102.59,102.21,102.42,28001.0
2020-03-16 12:15:00,102.38,102.38,101.73,101.76,18953.0,102.38,102.38,101.73,101.76,18953.0
2020-03-16 12:20:00,101.71,102.01,101.65,102.01,15711.0,101.71,102.01,101.65,102.01,15711.0
2020-03-16 12:25:00,101.97,103.06,101.92,102.96,24703.0,101.97,103.06,101.92,102.96,24703.0
2020-03-16 12:30:00,103.06,103.83,102.91,103.23,21028.0,103.06,103.83,102.91,103.23,21028.0
2020-03-16 12:35:00,103.05,104.1,102.95,104.1,23250.0,103.05,104.1,102.95,104.1,23250.0
2020-03-16 12:40:00,103.99,105.11,103.99,104.79,29743.0,103.99,105.11,103.99,104.79,29743.0
2020-03-16 12:45:00,104.78,104.92,103.97,104.67,58439.0,104.78,104.92,103.97,104.67,58439.0
2020-03-16 12:50:00,104.67,104.67,103.59,103.72,34209.0,104.67,104.67,103.59,103.72,34209.0
2020-03-16 12:55:00,103.68,104.41,103.67,103.74,26038.0,103.68,104.41,103.67,103.74,26038.0
2020-03-16 13:00:00,103.73,104.25,103.68,104.25,15825.0,103.73,104.25,103.68,104.25,15825.0
2020-03-16 13:05:00,104.21,104.27,103.35,103.41,18994.0,104.21,104.27,103.35,103.41,18994.0
2020-03-16 13:10:00,103.17,105.31,103.17,104.6,51412.0,103.17,105.31,103.17,104.6,51412.0
2020-03-16 13:15:00,104.58,104.58,103.36,103.71,36402.0,104.58,104.58,103.36,103.71,36402.0
2020-03-16 13:20:00,103.76,104.35,103.55,104.18,33426.0,103.76,104.35,103.55,104.18,33426.0
2020-03-16 13:25:00,104.38,104.38,103.15,103.19,15154.0,104.38,104.38,103.15,103.19,15154.0
2020-03-16 13:30:00,103.01,103.06,101.95,102.71,28375.0,103.01,103.06,101.95,102.71,28375.0
2020-03-16 13:35:00,102.65,103.01,101.71,101.93,106101.0,102.65,103.01,101.71,101.93,106101.0
2020-03-16 13:40:00,101.8,102.16,101.44,101.6,147816.0,101.8,102.16,101.44,101.6,147816.0
2020-03-16 13:45:00,101.69,103.06,101.68,102.99,19731.0,101.69,103.06,101.68,102.99,19731.0
2020-03-16 13:50:00,102.97,103.91,102.97,103.88,20837.0,102.97,103.91,102.97,103.88,20837.0
2020-03-16 13:55:00,103.84,105.05,103.84,104.67,51322.0,103.84,105.05,103.84,104.67,51322.0
2020-03-16 14:00:00,104.76,105.08,103.54,104.93,67892.0,104.76,105.08,103.54,104.93,67892.0
2020-03-16 14:05:00,105.0,105.63,104.87,105.24,15452.0,105.0,105.63,104.87,105.24,15452.0
2020-03-16 14:10:00,105.24,105.67,104.86,105.52,115067.0,105.24,105.67,104.86,105.52,115067.0
2020-03-16 14:15:00,105.37,105.67,104.66,104.91,30853.0,105.37,105.67,104.66,104.91,30853.0
2020-03-16 14:20:00,104.91,104.91,103.26,103.55,86724.0,104.91,104.91,103.26,103.55,86724.0
2020-03-16 14:25:00,103.55,103.82,103.25,103.82,29325.0,103.55,103.82,103.25,103.82,29325.0
2020-03-16 14:30:00,103.79,105.54,103.63,105.24,72002.0,103.79,105.54,103.63,105.24,72002.0
2020-03-16 14:35:00,105.25,105.56,104.49,104.55,41014.0,105.25,105.56,104.49,104.55,41014.0
2020-03-16 14:40:00,104.55,104.55,103.99,104.35,32220.0,104.55,104.55,103.99,104.35,32220.0
2020-03-16 14:45:00,104.41,105.12,104.29,105.12,27799.0,104.41,105.12,104.29,105.12,27799.0
2020-03-16 14:50:00,105.13,106.14,105.06,105.15,24527.0,105.13,106.14,105.06,105.15,24527.0
2020-03-16 14:55:00,105.15,106.11,105.0,105.79,28696.0,105.15,106.11,105.0,105.79,28696.0
2020-03-16 15:00:00,105.79,106.23,105.18,105.66,191734.0,105.79,106.23,105.18,105.66,191734.0
2020-03-16 15:05:00,105.58,106.25,104.9,105.52,24959.0,105.58,106.25,104.9,105.52,24959.0
2020-03-16 15:10:00,105.51,106.16,105.1,105.14,32921.0,105.51,106.16,105.1,105.14,32921.0
2020-03-16 15:15:00,105.22,105.94,105.0,105.6,19741.0,105.22,105.94,105.0,105.6,19741.0
2020-03-16 15:20:00,105.59,105.77,104.6,105.14,27955.0,105.59,105.77,104.6,105.14,27955.0
2020-03-16 15:25:00,105.26,105.61,104.83,105.07,29724.0,105.26,105.61,104.83,105.07,29724.0
2020-03-16 15:30:00,105.0,105.02,103.93,104.71,48849.0,105.0,105.02,103.93,104.71,48849.0
2020-03-16 15:35:00,104.83,104.95,103.77,104.41,64710.0,104.83,104.95,103.77,104.41,64710.0
2020-03-16 15:40:00,104.45,105.91,104.14,105.4,75376.0,104.45,105.91,104.14,105.4,75376.0
2020-03-16 15:45:00,105.69,105.9,104.55,104.55,63872.0,105.69,105.9,104.55,104.55,63872.0
2020-03-16 15:50:00,104.4,104.61,103.18,103.29,109877.0,104.4,104.61,103.18,103.29,109877.0
2020-03-16 15:55:00,103.29,103.3,102.13,102.36,164219.0,103.29,103.3,102.13,102.36,164219.0
2020-03-17 09:30:00,104.09,105.4,103.41,103.41,54370.0,104.09,105.4,103.41,103.41,54370.0
2020-03-17 09:35:00,103.59,103.88,101.62,101.62,22105.0,103.59,103.88,101.62,101.62,22105.0
2020-03-17 09:40:00,101.31,102.26,101.26,101.98,20868.0,101.31,102.26,101.26,101.98,20868.0
2020-03-17 09:45:00,102.16,103.56,102.16,102.43,22189.0,102.16,103.56,102.16,102.43,22189.0
2020-03-17 09:50:00,102.16,102.7,101.76,101.83,60931.0,102.16,102.7,101.76,101.83,60931.0
2020-03-17 09:55:00,101.6,102.18,101.05,101.67,47664.0,101.6,102.18,101.05,101.67,47664.0
2020-03-17 10:00:00,101.69,103.29,101.16,103.29,21780.0,101.69,103.29,101.16,103.29,21780.0
2020-03-17 10:05:00,103.44,104.0,103.03,103.74,154167.0,103.44,104.0,103.03,103.74,154167.0
2020-03-17 10:10:00,103.84,105.0,103.84,104.73,23282.0,103.84,105.0,103.84,104.73,23282.0
2020-03-17 10:15:00,104.73,105.0,103.22,103.22,69355.0,104.73,105.0,103.22,103.22,69355.0
2020-03-17 10:20:00,103.46,104.75,103.44,103.45,20622.0,103.46,104.75,103.44,103.45,20622.0
2020-03-17 10:25:00,103.79,104.41,103.35,104.41,10136.0,103.79,104.41,103.35,104.41,10136.0
2020-03-17 10:30:00,104.55,104.62,103.19,103.8,22009.0,104.55,104.62,103.19,103.8,22009.0
2020-03-17 10:35:00,103.78,104.51,103.63,103.78,46079.0,103.78,104.51,103.63,103.78,46079.0
2020-03-17 10:40:00,103.74,105.0,103.28,105.0,14366.0,103.74,105.0,103.28,105.0,14366.0
2020-03-17 10:45:00,105.0,106.33,104.94,105.4,21237.0,105.0,106.33,104.94,105.4,21237.0
2020-03-17 10:50:00,105.2,105.39,103.62,104.8,22925.0,105.2,105.39,103.62,104.8,22925.0
2020-03-17 10:55:00,104.92,106.07,104.68,105.56,45770.0,104.92,106.07,104.68,105.56,45770.0
2020-03-17 11:00:00,105.67,106.85,105.43,106.85,19000.0,105.67,106.85,105.43,106.85,19000.0
2020-03-17 11:05:00,106.8,107.57,106.73,107.44,18017.0,106.8,107.57,106.73,107.44,18017.0
2020-03-17 11:10:00,107.58,108.66,107.31,108.41,16059.0,107.58,108.66,107.31,108.41,16059.0
2020-03-17 11:15:00,108.41,109.06,108.15,109.06,19090.0,108.41,109.06,108.15,109.06,19090.0
2020-03-17 11:20:00,109.2,109.86,107.77,107.78,12908.0,109.2,109.86,107.77,107.78,12908.0
2020-03-17 11:25:00,107.98,108.69,107.9,108.0,16762.0,107.98,108.69,107.9,108.0,16762.0
2020-03-17 11:30:00,107.75,109.15,107.75,107.93,9807.0,107.75,109.15,107.75,107.93,9807.0
2020-03-17 11:35:00,108.2,108.63,107.32,107.66,13735.0,108.2,108.63,107.32,107.66,13735.0
2020-03-17 11:40:00,107.63,109.29,107.43,109.29,13562.0,107.63,109.29,107.43,109.29,13562.0
2020-03-17 11:45:00,109.42,109.42,108.89,109.03,12937.0,109.42,109.42,108.89,109.03,12937.0
2020-03-17 11:50:00,108.89,109.2,108.54,109.05,33290.0,108.89,109.2,108.54,109.05,33290.0
2020-03-17 11:55:00,109.06,109.14,107.63,108.76,17197.0,109.06,109.14,107.63,108.76,17197.0
2020-03-17 12:00:00,109.02,109.05,108.34,108.34,14362.0,109.02,109.05,108.34,108.34,14362.0
2020-03-17 12:05:00,108.33,109.94,108.25,109.86,29144.0,108.33,109.94,108.25,109.86,29144.0
2020-03-17 12:10:00,109.9,110.54,109.89,110.15,16938.0,109.9,110.54,109.89,110.15,16938.0
2020-03-17 12:15:00,110.04,110.2,108.83,109.23,25552.0,110.04,110.2,108.83,109.23,25552.0
2020-03-17 12:20:00,109.23,109.24,108.01,108.43,22674.0,109.23,109.24,108.01,108.43,22674.0
2020-03-17 12:25:00,108.49,108.59,107.88,107.98,10201.0,108.49,108.59,107.88,107.98,10201.0
2020-03-17 12:30:00,107.92,108.94,107.85,107.93,11914.0,107.92,108.94,107.85,107.93,11914.0
2020-03-17 12:35:00,108.0,108.0,107.52,107.65,22456.0,108.0,108.0,107.52,107.65,22456.0
2020-03-17 12:40:00,107.64,107.75,106.46,106.46,13236.0,107.64,107.75,106.46,106.46,13236.0
2020-03-17 12:45:00,107.32,107.98,106.95,107.14,31612.0,107.32,107.98,106.95,107.14,31612.0
2020-03-17 12:50:00,107.18,107.66,106.23,106.28,27542.0,107.18,107.66,106.23,106.28,27542.0
2020-03-17 12:55:00,106.44,107.02,106.29,106.51,27830.0,106.44,107.02,106.29,106.51,27830.0
2020-03-17 13:00:00,106.6,107.47,106.58,106.64,17909.0,106.6,107.47,106.58,106.64,17909.0
2020-03-17 13:05:00,106.65,107.16,106.18,106.44,16747.0,106.65,107.16,106.18,106.44,16747.0
2020-03-17 13:10:00,106.71,106.72,106.27,106.31,18221.0,106.71,106.72,106.27,106.31,18221.0
2020-03-17 13:15:00,106.22,106.79,105.92,106.65,41203.0,106.22,106.79,105.92,106.65,41203.0
2020-03-17 13:20:00,106.65,106.77,106.24,106.45,37085.0,106.65,106.77,106.24,106.45,37085.0
2020-03-17 13:25:00,106.56,106.83,106.04,106.79,26377.0,106.56,106.83,106.04,106.79,26377.0
2020-03-17 13:30:00,106.79,107.21,106.11,107.16,18174.0,106.79,107.21,106.11,107.16,18174.0
2020-03-17 13:35:00,107.42,108.09,107.33,108.03,24814.0,107.42,108.09,107.33,108.03,24814.0
2020-03-17 13:40:00,108.15,108.7,107.98,108.65,15663.0,108.15,108.7,107.98,108.65,15663.0
2020-03-17 13:45:00,108.66,109.06,108.16,108.97,25981.0,108.66,109.06,108.16,108.97,25981.0
2020-03-17 13:50:00,108.98,109.24,108.04,108.27,21494.0,108.98,109.24,108.04,108.27,21494.0
2020-03-17 13:55:00,108.27,108.88,108.18,108.78,20872.0,108.27,108.88,108.18,108.78,20872.0
2020-03-17 14:00:00,108.55,109.06,107.14,108.55,27595.0,108.55,109.06,107.14,108.55,27595.0
2020-03-17 14:05:00,108.45,109.36,108.1,108.72,18949.0,108.45,109.36,108.1,108.72,18949.0
2020-03-17 14:10:00,108.72,108.72,108.05,108.3,17604.0,108.72,108.72,108.05,108.3,17604.0
2020-03-17 14:15:00,108.3,109.27,108.28,109.17,18241.0,108.3,109.27,108.28,109.17,18241.0
2020-03-17 14:20:00,109.17,109.32,108.11,108.37,16851.0,109.17,109.32,108.11,108.37,16851.0
2020-03-17 14:25:00,108.36,109.02,108.12,108.65,17901.0,108.36,109.02,108.12,108.65,17901.0
2020-03-17 14:30:00,108.65,110.26,108.65,110.16,16529.0,108.65,110.26,108.65,110.16,16529.0
2020-03-17 14:35:00,110.15,110.25,109.5,109.96,27640.0,110.15,110.25,109.5,109.96,27640.0
2020-03-17 14:40:00,110.05,110.4,109.79,109.91,29008.0,110.05,110.4,109.79,109.91,29008.0
2020-03-17 14:45:00,109.81,109.98,108.53,108.82,31871.0,109.81,109.98,108.53,108.82,31871.0
2020-03-17 14:50:00,108.87,109.26,108.52,108.89,33980.0,108.87,109.26,108.52,108.89,33980.0
2020-03-17 14:55:00,108.89,109.3,108.23,109.25,34658.0,108.89,109.3,108.23,109.25,34658.0
2020-03-17 15:00:00,109.22,109.22,107.84,108.14,41626.0,109.22,109.22,107.84,108.14,41626.0
2020-03-17 15:05:00,108.19,109.41,107.63,108.86,43706.0,108.19,109.41,107.63,108.86,43706.0
2020-03-17 15:10:00,108.86,109.22,108.51,108.97,42680.0,108.86,109.22,108.51,108.97,42680.0
2020-03-17 15:15:00,108.99,109.61,108.69,108.92,63050.0,108.99,109.61,108.69,108.92,63050.0
2020-03-17 15:20:00,108.74,109.09,108.25,108.53,87869.0,108.74,109.09,108.25,108.53,87869.0
2020-03-17 15:25:00,108.51,108.81,108.11,108.34,83043.0,108.51,108.81,108.11,108.34,83043.0
2020-03-17 15:30:00,108.37,108.71,108.19,108.54,52636.0,108.37,108.71,108.19,108.54,52636.0
2020-03-17 15:35:00,108.6,108.79,108.04,108.08,96732.0,108.6,108.79,108.04,108.08,96732.0
2020-03-17 15:40:00,108.15,109.48,108.1,109.2,110738.0,108.15,109.48,108.1,109.2,110738.0
2020-03-17 15:45:00,109.2,109.2,108.53,108.6,69394.0,109.2,109.2,108.53,108.6,69394.0
2020-03-17 15:50:00,108.6,109.05,107.17,107.84,137501.0,108.6,109.05,107.17,107.84,137501.0
2020-03-17 15:55:00,107.82,108.48,106.71,107.67,247597.0,107.82,108.48,106.71,107.67,247597.0
2020-03-18 09:30:00,100.44,100.99,100.11,100.77,915.0,100.44,100.99,100.11,100.77,915.0
2020-03-18 09:35:00,100.52,100.52,97.09,97.09,46350.0,100.52,100.52,97.09,97.09,46350.0
2020-03-18 09:40:00,96.75,97.49,93.2,93.2,169410.0,96.75,97.49,93.2,93.2,169410.0
2020-03-18 09:45:00,93.55,93.55,88.12,88.51,73249.0,93.55,93.55,88.12,88.51,73249.0
2020-03-18 09:50:00,88.58,94.1,88.43,93.8,58011.0,88.58,94.1,88.43,93.8,58011.0
2020-03-18 09:55:00,93.8,94.22,92.65,92.65,88944.0,93.8,94.22,92.65,92.65,88944.0
2020-03-18 10:00:00,92.39,94.23,92.01,94.23,44689.0,92.39,94.23,92.01,94.23,44689.0
2020-03-18 10:05:00,94.08,94.09,92.2,92.2,41756.0,94.08,94.09,92.2,92.2,41756.0
2020-03-18 10:10:00,92.5,92.71,91.58,92.69,21344.0,92.5,92.71,91.58,92.69,21344.0
2020-03-18 10:15:00,92.96,93.07,92.56,92.93,36393.0,92.96,93.07,92.56,92.93,36393.0
2020-03-18 10:20:00,92.93,93.72,91.7,91.84,73689.0,92.93,93.72,91.7,91.84,73689.0
2020-03-18 10:25:00,92.1,94.79,91.89,94.72,22095.0,92.1,94.79,91.89,94.72,22095.0
2020-03-18 10:30:00,94.85,95.77,94.66,95.35,157742.0,94.85,95.77,94.66,95.35,157742.0
2020-03-18 10:35:00,95.26,95.26,93.3,93.66,96492.0,95.26,95.26,93.3,93.66,96492.0
2020-03-18 10:40:00,93.66,94.74,93.63,94.3,21397.0,93.66,94.74,93.63,94.3,21397.0
2020-03-18 10:45:00,94.12,94.23,91.73,92.19,40094.0,94.12,94.23,91.73,92.19,40094.0
2020-03-18 10:50:00,92.0,92.23,91.07,91.61,48541.0,92.0,92.23,91.07,91.61,48541.0
2020-03-18 10:55:00,91.21,91.57,90.53,90.71,16263.0,91.21,91.57,90.53,90.71,16263.0
2020-03-18 11:00:00,90.27,90.82,90.18,90.69,22294.0,90.27,90.82,90.18,90.69,22294.0
2020-03-18 11:05:00,90.61,90.61,89.07,89.12,20067.0,90.61,90.61,89.07,89.12,20067.0
2020-03-18 11:10:00,89.02,89.7,88.99,89.49,33944.0,89.02,89.7,88.99,89.49,33944.0
2020-03-18 11:15:00,89.47,89.79,89.06,89.14,22934.0,89.47,89.79,89.06,89.14,22934.0
2020-03-18 11:20:00,89.14,90.45,89.14,90.12,38160.0,89.14,90.45,89.14,90.12,38160.0
2020-03-18 11:25:00,90.1,90.33,88.85,88.87,14338.0,90.1,90.33,88.85,88.87,14338.0
2020-03-18 11:30:00,88.84,88.97,86.53,87.0,117598.0,88.84,88.97,86.53,87.0,117598.0
2020-03-18 11:35:00,86.93,87.61,86.88,87.56,18312.0,86.93,87.61,86.88,87.56,18312.0
2020-03-18 11:40:00,87.53,87.53,86.01,86.06,19116.0,87.53,87.53,86.01,86.06,19116.0
2020-03-18 11:45:00,85.97,86.64,85.7,86.25,33257.0,85.97,86.64,85.7,86.25,33257.0
2020-03-18 11:50:00,86.44,88.37,86.43,88.25,25884.0,86.44,88.37,86.43,88.25,25884.0
2020-03-18 11:55:00,88.14,88.31,86.21,87.27,32440.0,88.14,88.31,86.21,87.27,32440.0
2020-03-18 12:00:00,87.26,87.42,86.21,86.3,13335.0,87.26,87.42,86.21,86.3,13335.0
2020-03-18 12:05:00,86.29,87.01,86.01,86.53,42185.0,86.29,87.01,86.01,86.53,42185.0
2020-03-18 12:10:00,86.53,86.62,85.51,85.81,30247.0,86.53,86.62,85.51,85.81,30247.0
2020-03-18 12:15:00,85.5,85.52,84.43,84.6,40166.0,85.5,85.52,84.43,84.6,40166.0
2020-03-18 12:20:00,84.6,85.03,84.34,84.43,32155.0,84.6,85.03,84.34,84.43,32155.0
2020-03-18 12:25:00,84.39,85.12,83.67,84.65,19851.0,84.39,85.12,83.67,84.65,19851.0
2020-03-18 12:30:00,84.56,85.45,84.56,84.93,36514.0,84.56,85.45,84.56,84.93,36514.0
2020-03-18 12:35:00,84.88,84.91,82.94,83.8,18531.0,84.88,84.91,82.94,83.8,18531.0
2020-03-18 12:40:00,83.65,85.26,83.61,85.25,24983.0,83.65,85.26,83.61,85.25,24983.0
2020-03-18 12:45:00,85.27,85.37,84.13,84.43,26303.0,85.27,85.37,84.13,84.43,26303.0
2020-03-18 12:50:00,84.39,84.97,84.24,84.66,225266.0,84.39,84.97,84.24,84.66,225266.0
2020-03-18 12:55:00,84.61,84.71,84.09,84.31,13407.0,84.61,84.71,84.09,84.31,13407.0
2020-03-18 13:00:00,84.31,84.31,84.31,84.31,0.0,84.31,84.31,84.31,84.31,0.0
2020-03-18 13:05:00,84.31,84.31,84.31,84.31,0.0,84.31,84.31,84.31,84.31,0.0
2020-03-18 13:10:00,83.61,84.52,83.47,84.0,29911.0,83.61,84.52,83.47,84.0,29911.0
2020-03-18 13:15:00,84.08,84.97,83.91,84.87,54129.0,84.08,84.97,83.91,84.87,54129.0
2020-03-18 13:20:00,84.88,84.96,83.91,84.08,52455.0,84.88,84.96,83.91,84.08,52455.0
2020-03-18 13:25:00,84.08,84.56,83.23,83.45,37679.0,84.08,84.56,83.23,83.45,37679.0
2020-03-18 13:30:00,83.29,83.37,81.79,82.42,44476.0,83.29,83.37,81.79,82.42,44476.0
2020-03-18 13:35:00,82.49,84.82,82.46,84.82,42456.0,82.49,84.82,82.46,84.82,42456.0
2020-03-18 13:40:00,84.7,86.12,83.47,85.75,63629.0,84.7,86.12,83.47,85.75,63629.0
2020-03-18 13:45:00,85.6,85.67,84.29,85.17,55542.0,85.6,85.67,84.29,85.17,55542.0
2020-03-18 13:50:00,85.17,85.27,84.87,85.24,53254.0,85.17,85.27,84.87,85.24,53254.0
2020-03-18 13:55:00,85.16,85.16,84.3,84.57,36548.0,85.16,85.16,84.3,84.57,36548.0
2020-03-18 14:00:00,84.53,84.83,84.45,84.45,30014.0,84.53,84.83,84.45,84.45,30014.0
2020-03-18 14:05:00,84.45,85.08,84.41,85.08,49923.0,84.45,85.08,84.41,85.08,49923.0
2020-03-18 14:10:00,85.08,85.44,85.01,85.09,26229.0,85.08,85.44,85.01,85.09,26229.0
2020-03-18 14:15:00,85.05,85.55,85.03,85.34,27681.0,85.05,85.55,85.03,85.34,27681.0
2020-03-18 14:20:00,85.41,86.05,85.29,85.95,46040.0,85.41,86.05,85.29,85.95,46040.0
2020-03-18 14:25:00,85.98,87.81,85.89,87.81,40360.0,85.98,87.81,85.89,87.81,40360.0
2020-03-18 14:30:00,87.8,88.94,87.73,88.46,47434.0,87.8,88.94,87.73,88.46,47434.0
2020-03-18 14:35:00,88.53,88.6,88.19,88.39,41405.0,88.53,88.6,88.19,88.39,41405.0
2020-03-18 14:40:00,88.41,88.42,86.85,87.25,42533.0,88.41,88.42,86.85,87.25,42533.0
2020-03-18 14:45:00,87.29,88.46,87.28,87.92,37821.0,87.29,88.46,87.28,87.92,37821.0
2020-03-18 14:50:00,87.92,89.08,87.85,89.03,41951.0,87.92,89.08,87.85,89.03,41951.0
2020-03-18 14:55:00,89.09,90.69,89.03,90.58,48395.0,89.09,90.69,89.03,90.58,48395.0
2020-03-18 15:00:00,90.62,92.42,90.62,92.34,62282.0,90.62,92.42,90.62,92.34,62282.0
2020-03-18 15:05:00,92.32,92.92,92.18,92.4,40806.0,92.32,92.92,92.18,92.4,40806.0
2020-03-18 15:10:00,92.29,92.43,90.72,90.73,30379.0,92.29,92.43,90.72,90.73,30379.0
2020-03-18 15:15:00,90.94,90.96,88.55,88.78,24823.0,90.94,90.96,88.55,88.78,24823.0
2020-03-18 15:20:00,88.73,88.79,87.63,88.02,31896.0,88.73,88.79,87.63,88.02,31896.0
2020-03-18 15:25:00,87.92,88.03,86.51,87.53,37516.0,87.92,88.03,86.51,87.53,37516.0
2020-03-18 15:30:00,87.38,89.56,87.28,89.06,182998.0,87.38,89.56,87.28,89.06,182998.0
2020-03-18 15:35:00,89.0,89.0,87.18,87.22,30399.0,89.0,89.0,87.18,87.22,30399.0
2020-03-18 15:40:00,87.23,89.12,87.19,88.31,78100.0,87.23,89.12,87.19,88.31,78100.0
2020-03-18 15:45:00,88.27,88.3,87.78,88.22,53225.0,88.27,88.3,87.78,88.22,53225.0
2020-03-18 15:50:00,88.31,88.79,87.59,88.51,84312.0,88.31,88.79,87.59,88.51,84312.0
2020-03-18 15:55:00,88.46,89.95,87.62,89.87,243649.0,88.46,89.95,87.62,89.87,243649.0
2020-03-19 09:30:00,88.83,89.64,88.2,88.32,159224.0,88.83,89.64,88.2,88.32,159224.0
2020-03-19 09:35:00,88.31,88.53,85.04,85.15,25957.0,88.31,88.53,85.04,85.15,25957.0
2020-03-19 09:40:00,85.06,85.06,82.0,82.4,19958.0,85.06,85.06,82.0,82.4,19958.0
2020-03-19 09:45:00,82.16,83.89,82.16,83.34,12212.0,82.16,83.89,82.16,83.34,12212.0
2020-03-19 09:50:00,83.27,84.95,83.09,84.37,12836.0,83.27,84.95,83.09,84.37,12836.0
2020-03-19 09:55:00,84.52,86.65,84.5,85.93,13113.0,84.52,86.65,84.5,85.93,13113.0
2020-03-19 10:00:00,86.32,86.32,85.07,85.73,6711.0,86.32,86.32,85.07,85.73,6711.0
2020-03-19 10:05:00,85.81,86.43,85.07,85.07,86207.0,85.81,86.43,85.07,85.07,86207.0
2020-03-19 10:10:00,85.07,86.2,84.04,86.06,67292.0,85.07,86.2,84.04,86.06,67292.0
2020-03-19 10:15:00,86.2,87.78,86.16,87.36,76702.0,86.2,87.78,86.16,87.36,76702.0
2020-03-19 10:20:00,87.35,88.3,87.14,88.29,23792.0,87.35,88.3,87.14,88.29,23792.0
2020-03-19 10:25:00,88.59,90.0,88.14,89.94,38160.0,88.59,90.0,88.14,89.94,38160.0
2020-03-19 10:30:00,89.62,90.62,89.29,90.6,12234.0,89.62,90.62,89.29,90.6,12234.0
2020-03-19 10:35:00,90.54,90.58,89.74,90.44,27814.0,90.54,90.58,89.74,90.44,27814.0
2020-03-19 10:40:00,90.31,91.68,90.3,91.68,20601.0,90.31,91.68,90.3,91.68,20601.0
2020-03-19 10:45:00,91.79,92.33,91.67,91.76,21814.0,91.79,92.33,91.67,91.76,21814.0
2020-03-19 10:50:00,91.7,91.98,90.98,91.03,19295.0,91.7,91.98,90.98,91.03,19295.0
2020-03-19 10:55:00,91.11,91.82,90.97,91.73,179651.0,91.11,91.82,90.97,91.73,179651.0
2020-03-19 11:00:00,91.72,92.55,91.71,92.55,18259.0,91.72,92.55,91.71,92.55,18259.0
2020-03-19 11:05:00,92.45,93.59,92.22,93.33,18056.0,92.45,93.59,92.22,93.33,18056.0
2020-03-19 11:10:00,93.59,95.95,93.33,95.52,20338.0,93.59,95.95,93.33,95.52,20338.0
2020-03-19 11:15:00,95.5,95.5,94.63,95.14,37359.0,95.5,95.5,94.63,95.14,37359.0
2020-03-19 11:20:00,95.01,96.45,95.01,96.34,37292.0,95.01,96.45,95.01,96.34,37292.0
2020-03-19 11:25:00,97.02,98.81,96.7,98.42,17337.0,97.02,98.81,96.7,98.42,17337.0
2020-03-19 11:30:00,98.42,99.24,98.24,99.21,26944.0,98.42,99.24,98.24,99.21,26944.0
2020-03-19 11:35:00,99.11,100.51,99.11,100.18,37891.0,99.11,100.51,99.11,100.18,37891.0
2020-03-19 11:40:00,100.26,100.72,99.86,100.72,23919.0,100.26,100.72,99.86,100.72,23919.0
2020-03-19 11:45:00,100.09,103.3,100.01,103.07,21704.0,100.09,103.3,100.01,103.07,21704.0
2020-03-19 11:50:00,103.07,104.83,102.86,103.32,73789.0,103.07,104.83,102.86,103.32,73789.0
2020-03-19 11:55:00,103.62,103.62,99.84,100.06,146010.0,103.62,103.62,99.84,100.06,146010.0
2020-03-19 12:00:00,99.93,100.13,99.03,100.0,63676.0,99.93,100.13,99.03,100.0,63676.0
2020-03-19 12:05:00,100.08,100.65,99.68,100.4,23868.0,100.08,100.65,99.68,100.4,23868.0
2020-03-19 12:10:00,100.49,101.33,99.69,100.05,87252.0,100.49,101.33,99.69,100.05,87252.0
2020-03-19 12:15:00,100.06,100.06,99.37,99.72,33175.0,100.06,100.06,99.37,99.72,33175.0
2020-03-19 12:20:00,99.72,100.35,98.36,98.36,31581.0,99.72,100.35,98.36,98.36,31581.0
2020-03-19 12:25:00,98.37,98.43,95.29,95.38,48625.0,98.37,98.43,95.29,95.38,48625.0
2020-03-19 12:30:00,95.38,96.01,95.38,95.58,39767.0,95.38,96.01,95.38,95.58,39767.0
2020-03-19 12:35:00,95.47,95.48,92.83,92.83,40502.0,95.47,95.48,92.83,92.83,40502.0
2020-03-19 12:40:00,92.52,92.75,90.92,90.93,16513.0,92.52,92.75,90.92,90.93,16513.0
2020-03-19 12:45:00,90.79,91.15,90.78,91.02,22307.0,90.79,91.15,90.78,91.02,22307.0
2020-03-19 12:50:00,91.02,91.5,90.29,90.29,21670.0,91.02,91.5,90.29,90.29,21670.0
2020-03-19 12:55:00,90.41,90.85,90.35,90.78,53809.0,90.41,90.85,90.35,90.78,53809.0
2020-03-19 13:00:00,90.85,91.96,90.85,91.96,23788.0,90.85,91.96,90.85,91.96,23788.0
2020-03-19 13:05:00,92.42,92.43,92.1,92.1,5202.0,92.42,92.43,92.1,92.1,5202.0
2020-03-19 13:10:00,92.1,92.11,90.91,90.98,17680.0,92.1,92.11,90.91,90.98,17680.0
2020-03-19 13:15:00,90.98,91.88,90.61,91.72,39702.0,90.98,91.88,90.61,91.72,39702.0
2020-03-19 13:20:00,92.01,92.45,91.71,91.99,10907.0,92.01,92.45,91.71,91.99,10907.0
2020-03-19 13:25:00,92.12,92.12,91.12,91.44,17883.0,92.12,92.12,91.12,91.44,17883.0
2020-03-19 13:30:00,91.36,91.54,91.26,91.47,31740.0,91.36,91.54,91.26,91.47,31740.0
2020-03-19 13:35:00,91.47,92.11,91.42,92.01,12351.0,91.47,92.11,91.42,92.01,12351.0
2020-03-19 13:40:00,92.07,92.07,91.34,91.45,16936.0,92.07,92.07,91.34,91.45,16936.0
2020-03-19 13:45:00,91.48,93.26,91.48,93.11,8431.0,91.48,93.26,91.48,93.11,8431.0
2020-03-19 13:50:00,93.42,94.86,93.26,94.63,19746.0,93.42,94.86,93.26,94.63,19746.0
2020-03-19 13:55:00,94.86,95.7,94.75,95.03,62236.0,94.86,95.7,94.75,95.03,62236.0
2020-03-19 14:00:00,95.06,95.23,93.87,94.25,30536.0,95.06,95.23,93.87,94.25,30536.0
2020-03-19 14:05:00,94.29,94.33,92.65,93.2,13210.0,94.29,94.33,92.65,93.2,13210.0
2020-03-19 14:10:00,93.12,94.06,93.11,93.63,12563.0,93.12,94.06,93.11,93.63,12563.0
2020-03-19 14:15:00,93.63,95.13,93.51,95.13,21113.0,93.63,95.13,93.51,95.13,21113.0
2020-03-19 14:20:00,95.21,95.23,94.56,95.05,29587.0,95.21,95.23,94.56,95.05,29587.0
2020-03-19 14:25:00,95.11,95.19,94.13,94.52,72569.0,95.11,95.19,94.13,94.52,72569.0
2020-03-19 14:30:00,94.44,94.9,94.05,94.2,22263.0,94.44,94.9,94.05,94.2,22263.0
2020-03-19 14:35:00,94.16,94.22,93.26,93.45,19122.0,94.16,94.22,93.26,93.45,19122.0
2020-03-19 14:40:00,93.51,94.58,93.51,94.51,15175.0,93.51,94.58,93.51,94.51,15175.0
2020-03-19 14:45:00,94.6,94.66,94.07,94.07,11371.0,94.6,94.66,94.07,94.07,11371.0
2020-03-19 14:50:00,94.07,94.08,90.72,92.0,84203.0,94.07,94.08,90.72,92.0,84203.0
2020-03-19 14:55:00,92.18,93.0,91.94,92.86,17886.0,92.18,93.0,91.94,92.86,17886.0
2020-03-19 15:00:00,92.69,93.4,92.26,92.99,43858.0,92.69,93.4,92.26,92.99,43858.0
2020-03-19 15:05:00,92.87,92.87,91.07,91.18,22068.0,92.87,92.87,91.07,91.18,22068.0
2020-03-19 15:10:00,91.07,91.23,90.28,91.2,15718.0,91.07,91.23,90.28,91.2,15718.0
2020-03-19 15:15:00,91.35,93.07,91.35,93.05,11545.0,91.35,93.07,91.35,93.05,11545.0
2020-03-19 15:20:00,92.79,92.98,92.47,92.62,23438.0,92.79,92.98,92.47,92.62,23438.0
2020-03-19 15:25:00,92.73,94.47,92.73,93.95,25883.0,92.73,94.47,92.73,93.95,25883.0
2020-03-19 15:30:00,93.98,94.99,93.17,93.35,28568.0,93.98,94.99,93.17,93.35,28568.0
2020-03-19 15:35:00,93.17,93.18,92.66,93.18,20087.0,93.17,93.18,92.66,93.18,20087.0
2020-03-19 15:40:00,93.09,93.59,92.64,93.4,109339.0,93.09,93.59,92.64,93.4,109339.0
2020-03-19 15:45:00,93.48,93.72,92.93,92.94,32600.0,93.48,93.72,92.93,92.94,32600.0
2020-03-19 15:50:00,93.01,93.01,90.51,90.7,59843.0,93.01,93.01,90.51,90.7,59843.0
2020-03-19 15:55:00,90.54,91.17,90.08,90.45,91034.0,90.54,91.17,90.08,90.45,91034.0
2020-03-20 09:30:00,91.79,93.25,91.79,92.64,101372.0,91.79,93.25,91.79,92.64,101372.0
2020-03-20 09:35:00,92.93,93.81,92.54,93.0,10205.0,92.93,93.81,92.54,93.0,10205.0
2020-03-20 09:40:00,93.75,93.75,90.44,90.44,7623.0,93.75,93.75,90.44,90.44,7623.0
2020-03-20 09:45:00,90.34,91.32,89.56,90.42,6508.0,90.34,91.32,89.56,90.42,6508.0
2020-03-20 09:50:00,90.6,92.49,90.57,91.89,112283.0,90.6,92.49,90.57,91.89,112283.0
2020-03-20 09:55:00,91.62,93.77,91.45,93.56,10114.0,91.62,93.77,91.45,93.56,10114.0
2020-03-20 10:00:00,93.83,97.99,93.67,97.79,13090.0,93.83,97.99,93.67,97.79,13090.0
2020-03-20 10:05:00,97.12,97.8,96.63,97.19,34435.0,97.12,97.8,96.63,97.19,34435.0
2020-03-20 10:10:00,96.84,97.03,95.84,96.37,19062.0,96.84,97.03,95.84,96.37,19062.0
2020-03-20 10:15:00,96.16,96.7,95.63,96.64,20022.0,96.16,96.7,95.63,96.64,20022.0
2020-03-20 10:20:00,96.26,97.37,96.26,96.6,45113.0,96.26,97.37,96.26,96.6,45113.0
2020-03-20 10:25:00,96.87,97.46,96.46,97.46,12335.0,96.87,97.46,96.46,97.46,12335.0
2020-03-20 10:30:00,97.48,97.78,96.62,96.9,17058.0,97.48,97.78,96.62,96.9,17058.0
2020-03-20 10:35:00,97.01,98.06,96.75,97.94,16601.0,97.01,98.06,96.75,97.94,16601.0
2020-03-20 10:40:00,98.04,98.2,97.4,97.62,18857.0,98.04,98.2,97.4,97.62,18857.0
2020-03-20 10:45:00,97.63,97.91,97.08,97.81,16319.0,97.63,97.91,97.08,97.81,16319.0
2020-03-20 10:50:00,97.87,98.85,97.87,98.75,159439.0,97.87,98.85,97.87,98.75,159439.0
2020-03-20 10:55:00,98.58,99.73,98.17,99.71,10632.0,98.58,99.73,98.17,99.71,10632.0
2020-03-20 11:00:00,99.54,99.65,98.29,98.63,28292.0,99.54,99.65,98.29,98.63,28292.0
2020-03-20 11:05:00,98.64,98.64,97.58,97.67,16965.0,98.64,98.64,97.58,97.67,16965.0
2020-03-20 11:10:00,97.76,98.24,96.27,96.65,18924.0,97.76,98.24,96.27,96.65,18924.0
2020-03-20 11:15:00,96.68,98.48,96.64,98.01,11609.0,96.68,98.48,96.64,98.01,11609.0
2020-03-20 11:20:00,97.73,97.88,96.09,96.09,15854.0,97.73,97.88,96.09,96.09,15854.0
2020-03-20 11:25:00,96.0,97.03,95.81,96.81,11665.0,96.0,97.03,95.81,96.81,11665.0
2020-03-20 11:30:00,96.45,96.63,95.59,96.09,28241.0,96.45,96.63,95.59,96.09,28241.0
2020-03-20 11:35:00,95.98,96.94,95.75,95.9,28225.0,95.98,96.94,95.75,95.9,28225.0
2020-03-20 11:40:00,95.65,96.18,95.65,96.17,2157.0,95.65,96.18,95.65,96.17,2157.0
2020-03-20 11:45:00,96.0,96.2,95.09,96.2,37630.0,96.0,96.2,95.09,96.2,37630.0
2020-03-20 11:50:00,96.04,96.23,95.66,96.23,9150.0,96.04,96.23,95.66,96.23,9150.0
2020-03-20 11:55:00,96.13,96.36,95.54,96.28,11535.0,96.13,96.36,95.54,96.28,11535.0
2020-03-20 12:00:00,96.27,96.7,95.64,95.96,5389.0,96.27,96.7,95.64,95.96,5389.0
2020-03-20 12:05:00,95.89,95.98,94.5,94.88,26407.0,95.89,95.98,94.5,94.88,26407.0
2020-03-20 12:10:00,94.89,95.53,94.4,94.47,34583.0,94.89,95.53,94.4,94.47,34583.0
2020-03-20 12:15:00,94.44,94.5,93.7,94.1,7482.0,94.44,94.5,93.7,94.1,7482.0
2020-03-20 12:20:00,94.37,94.47,93.84,94.29,14448.0,94.37,94.47,93.84,94.29,14448.0
2020-03-20 12:25:00,94.32,94.32,93.21,93.59,25736.0,94.32,94.32,93.21,93.59,25736.0
2020-03-20 12:30:00,93.59,95.06,93.59,94.85,84059.0,93.59,95.06,93.59,94.85,84059.0
2020-03-20 12:35:00,94.71,94.81,93.94,94.52,7302.0,94.71,94.81,93.94,94.52,7302.0
2020-03-20 12:40:00,94.64,95.23,94.15,94.22,27838.0,94.64,95.23,94.15,94.22,27838.0
2020-03-20 12:45:00,94.19,95.0,93.89,94.23,8005.0,94.19,95.0,93.89,94.23,8005.0
2020-03-20 12:50:00,94.61,94.76,93.94,93.94,8296.0,94.61,94.76,93.94,93.94,8296.0
2020-03-20 12:55:00,94.52,95.02,94.44,94.8,46527.0,94.52,95.02,94.44,94.8,46527.0
2020-03-20 13:00:00,94.8,95.13,94.69,94.86,31684.0,94.8,95.13,94.69,94.86,31684.0
2020-03-20 13:05:00,94.86,95.14,94.1,94.75,18287.0,94.86,95.14,94.1,94.75,18287.0
2020-03-20 13:10:00,94.73,95.1,94.35,94.63,14143.0,94.73,95.1,94.35,94.63,14143.0
2020-03-20 13:15:00,94.63,95.13,94.27,94.88,22625.0,94.63,95.13,94.27,94.88,22625.0
2020-03-20 13:20:00,94.88,95.13,93.98,94.51,10074.0,94.88,95.13,93.98,94.51,10074.0
2020-03-20 13:25:00,94.51,95.05,94.49,94.56,13847.0,94.51,95.05,94.49,94.56,13847.0
2020-03-20 13:30:00,94.81,95.0,94.51,94.62,24266.0,94.81,95.0,94.51,94.62,24266.0
2020-03-20 13:35:00,94.63,94.7,93.86,94.45,14533.0,94.63,94.7,93.86,94.45,14533.0
2020-03-20 13:40:00,94.35,94.64,94.07,94.44,67495.0,94.35,94.64,94.07,94.44,67495.0
2020-03-20 13:45:00,94.36,94.45,92.8,92.88,9177.0,94.36,94.45,92.8,92.88,9177.0
2020-03-20 13:50:00,93.03,93.93,92.68,93.65,6727.0,93.03,93.93,92.68,93.65,6727.0
2020-03-20 13:55:00,93.66,93.85,92.39,93.13,10873.0,93.66,93.85,92.39,93.13,10873.0
2020-03-20 14:00:00,93.13,93.58,93.12,93.28,15448.0,93.13,93.58,93.12,93.28,15448.0
2020-03-20 14:05:00,93.36,93.71,92.98,93.38,44994.0,93.36,93.71,92.98,93.38,44994.0
2020-03-20 14:10:00,93.38,93.55,91.6,91.92,13095.0,93.38,93.55,91.6,91.92,13095.0
2020-03-20 14:15:00,91.84,92.37,90.77,90.77,11728.0,91.84,92.37,90.77,90.77,11728.0
2020-03-20 14:20:00,91.11,91.88,90.6,91.2,17925.0,91.11,91.88,90.6,91.2,17925.0
2020-03-20 14:25:00,91.29,91.33,90.6,90.92,10080.0,91.29,91.33,90.6,90.92,10080.0
2020-03-20 14:30:00,90.92,92.2,90.92,91.67,13691.0,90.92,92.2,90.92,91.67,13691.0
2020-03-20 14:35:00,91.55,91.78,91.01,91.15,14460.0,91.55,91.78,91.01,91.15,14460.0
2020-03-20 14:40:00,91.25,91.92,90.71,91.44,7805.0,91.25,91.92,90.71,91.44,7805.0
2020-03-20 14:45:00,91.56,92.58,91.38,92.42,16628.0,91.56,92.58,91.38,92.42,16628.0
2020-03-20 14:50:00,92.47,92.77,91.47,91.48,68183.0,92.47,92.77,91.47,91.48,68183.0
2020-03-20 14:55:00,91.23,91.98,90.31,91.2,34111.0,91.23,91.98,90.31,91.2,34111.0
2020-03-20 15:00:00,91.24,91.88,90.93,91.47,12557.0,91.24,91.88,90.93,91.47,12557.0
2020-03-20 15:05:00,91.35,91.76,90.49,91.13,14005.0,91.35,91.76,90.49,91.13,14005.0
2020-03-20 15:10:00,91.02,91.48,90.77,91.02,14363.0,91.02,91.48,90.77,91.02,14363.0
2020-03-20 15:15:00,91.02,91.33,89.95,90.29,15949.0,91.02,91.33,89.95,90.29,15949.0
2020-03-20 15:20:00,90.32,91.27,90.19,91.01,20229.0,90.32,91.27,90.19,91.01,20229.0
2020-03-20 15:25:00,90.95,92.86,90.91,92.62,28149.0,90.95,92.86,90.91,92.62,28149.0
2020-03-20 15:30:00,92.68,93.16,92.32,93.12,34510.0,92.68,93.16,92.32,93.12,34510.0
2020-03-20 15:35:00,93.03,93.12,91.55,92.01,26793.0,93.03,93.12,91.55,92.01,26793.0
2020-03-20 15:40:00,91.94,93.32,91.94,92.23,36231.0,91.94,93.32,91.94,92.23,36231.0
2020-03-20 15:45:00,92.23,92.31,91.58,91.75,44233.0,92.23,92.31,91.58,91.75,44233.0
2020-03-20 15:50:00,91.95,92.14,91.16,91.94,129847.0,91.95,92.14,91.16,91.94,129847.0
2020-03-20 15:55:00,91.85,92.05,91.05,91.67,211830.0,91.85,92.05,91.05,91.67,211830.0
2020-03-23 09:30:00,92.0,92.0,88.27,88.86,49965.0,92.0,92.0,88.27,88.86,49965.0
2020-03-23 09:35:00,88.92,89.76,86.23,86.33,16757.0,88.92,89.76,86.23,86.33,16757.0
2020-03-23 09:40:00,86.88,88.77,85.02,88.77,22100.0,86.88,88.77,85.02,88.77,22100.0
2020-03-23 09:45:00,88.6,88.8,87.4,88.17,16066.0,88.6,88.8,87.4,88.17,16066.0
2020-03-23 09:50:00,88.27,88.35,87.16,88.12,85427.0,88.27,88.35,87.16,88.12,85427.0
2020-03-23 09:55:00,88.09,89.17,88.08,88.76,12142.0,88.09,89.17,88.08,88.76,12142.0
2020-03-23 10:00:00,89.06,89.53,86.58,86.79,40736.0,89.06,89.53,86.58,86.79,40736.0
2020-03-23 10:05:00,87.15,88.1,86.99,87.52,11229.0,87.15,88.1,86.99,87.52,11229.0
2020-03-23 10:10:00,87.78,89.38,87.63,89.38,22825.0,87.78,89.38,87.63,89.38,22825.0
2020-03-23 10:15:00,89.53,89.65,87.78,88.0,21627.0,89.53,89.65,87.78,88.0,21627.0
2020-03-23 10:20:00,87.79,88.26,87.07,88.26,26971.0,87.79,88.26,87.07,88.26,26971.0
2020-03-23 10:25:00,88.48,89.05,87.76,87.95,15325.0,88.48,89.05,87.76,87.95,15325.0
2020-03-23 10:30:00,87.62,87.82,86.55,86.88,9374.0,87.62,87.82,86.55,86.88,9374.0
2020-03-23 10:35:00,86.61,87.06,85.61,86.88,13422.0,86.61,87.06,85.61,86.88,13422.0
2020-03-23 10:40:00,86.82,88.6,86.82,88.6,65106.0,86.82,88.6,86.82,88.6,65106.0
2020-03-23 10:45:00,88.76,89.54,88.48,88.55,18735.0,88.76,89.54,88.48,88.55,18735.0
2020-03-23 10:50:00,88.62,88.79,87.6,87.6,14260.0,88.62,88.79,87.6,87.6,14260.0
2020-03-23 10:55:00,87.82,87.82,85.51,86.5,10471.0,87.82,87.82,85.51,86.5,10471.0
2020-03-23 11:00:00,86.52,87.01,86.05,86.88,8338.0,86.52,87.01,86.05,86.88,8338.0
2020-03-23 11:05:00,86.95,86.96,85.02,85.91,10884.0,86.95,86.96,85.02,85.91,10884.0
2020-03-23 11:10:00,85.95,86.41,85.32,85.9,11596.0,85.95,86.41,85.32,85.9,11596.0
2020-03-23 11:15:00,86.0,86.26,85.48,85.84,13471.0,86.0,86.26,85.48,85.84,13471.0
2020-03-23 11:20:00,85.85,86.16,85.59,85.74,7290.0,85.85,86.16,85.59,85.74,7290.0
2020-03-23 11:25:00,85.63,85.78,84.01,84.72,20544.0,85.63,85.78,84.01,84.72,20544.0
2020-03-23 11:30:00,84.61,84.94,83.67,83.91,14252.0,84.61,84.94,83.67,83.91,14252.0
2020-03-23 11:35:00,83.63,84.17,83.28,84.17,68163.0,83.63,84.17,83.28,84.17,68163.0
2020-03-23 11:40:00,83.95,83.95,82.61,82.81,23147.0,83.95,83.95,82.61,82.81,23147.0
2020-03-23 11:45:00,82.81,83.17,82.03,82.76,12357.0,82.81,83.17,82.03,82.76,12357.0
2020-03-23 11:50:00,82.98,83.33,82.55,82.9,8056.0,82.98,83.33,82.55,82.9,8056.0
2020-03-23 11:55:00,82.94,82.94,82.1,82.42,10323.0,82.94,82.94,82.1,82.42,10323.0
2020-03-23 12:00:00,82.67,84.21,82.67,83.73,10196.0,82.67,84.21,82.67,83.73,10196.0
2020-03-23 12:05:00,83.06,83.39,82.79,83.0,8545.0,83.06,83.39,82.79,83.0,8545.0
2020-03-23 12:10:00,82.66,83.3,82.66,83.22,9545.0,82.66,83.3,82.66,83.22,9545.0
2020-03-23 12:15:00,83.19,84.91,82.98,84.9,11095.0,83.19,84.91,82.98,84.9,11095.0
2020-03-23 12:20:00,84.89,85.48,84.63,85.29,7536.0,84.89,85.48,84.63,85.29,7536.0
2020-03-23 12:25:00,85.09,85.74,84.72,84.78,48507.0,85.09,85.74,84.72,84.78,48507.0
2020-03-23 12:30:00,84.64,84.64,82.98,83.03,24426.0,84.64,84.64,82.98,83.03,24426.0
2020-03-23 12:35:00,83.21,83.95,82.79,83.72,8688.0,83.21,83.95,82.79,83.72,8688.0
2020-03-23 12:40:00,83.72,84.13,83.44,83.82,10938.0,83.72,84.13,83.44,83.82,10938.0
2020-03-23 12:45:00,83.79,84.33,83.42,84.23,53485.0,83.79,84.33,83.42,84.23,53485.0
2020-03-23 12:50:00,84.23,85.71,84.23,85.4,159706.0,84.23,85.71,84.23,85.4,159706.0
2020-03-23 12:55:00,85.42,86.08,85.26,85.57,8989.0,85.42,86.08,85.26,85.57,8989.0
2020-03-23 13:00:00,85.66,85.69,84.58,85.01,16371.0,85.66,85.69,84.58,85.01,16371.0
2020-03-23 13:05:00,84.74,85.37,84.74,85.37,8052.0,84.74,85.37,84.74,85.37,8052.0
2020-03-23 13:10:00,85.38,86.92,85.38,85.92,32338.0,85.38,86.92,85.38,85.92,32338.0
2020-03-23 13:15:00,86.06,86.14,85.27,85.44,10035.0,86.06,86.14,85.27,85.44,10035.0
2020-03-23 13:20:00,85.56,85.56,84.69,85.35,28536.0,85.56,85.56,84.69,85.35,28536.0
2020-03-23 13:25:00,85.55,85.77,84.85,85.12,7756.0,85.55,85.77,84.85,85.12,7756.0
2020-03-23 13:30:00,84.89,84.89,84.15,84.71,8592.0,84.89,84.89,84.15,84.71,8592.0
2020-03-23 13:35:00,84.83,84.84,83.59,84.05,14402.0,84.83,84.84,83.59,84.05,14402.0
2020-03-23 13:40:00,83.99,84.54,83.86,84.16,23047.0,83.99,84.54,83.86,84.16,23047.0
2020-03-23 13:45:00,84.16,85.18,84.15,85.08,132075.0,84.16,85.18,84.15,85.08,132075.0
2020-03-23 13:50:00,85.18,85.18,83.24,83.54,33983.0,85.18,85.18,83.24,83.54,33983.0
2020-03-23 13:55:00,83.62,83.92,83.22,83.92,41064.0,83.62,83.92,83.22,83.92,41064.0
2020-03-23 14:00:00,83.72,83.9,83.38,83.84,23993.0,83.72,83.9,83.38,83.84,23993.0
2020-03-23 14:05:00,83.86,84.42,83.62,83.62,25728.0,83.86,84.42,83.62,83.62,25728.0
2020-03-23 14:10:00,83.6,84.31,83.43,84.15,15357.0,83.6,84.31,83.43,84.15,15357.0
2020-03-23 14:15:00,84.06,84.67,83.69,83.69,18693.0,84.06,84.67,83.69,83.69,18693.0
2020-03-23 14:20:00,83.73,84.0,83.3,83.95,20594.0,83.73,84.0,83.3,83.95,20594.0
2020-03-23 14:25:00,83.94,84.92,83.69,84.7,7158.0,83.94,84.92,83.69,84.7,7158.0
2020-03-23 14:30:00,84.85,84.85,83.87,84.17,8211.0,84.85,84.85,83.87,84.17,8211.0
2020-03-23 14:35:00,84.22,84.97,84.0,84.82,27425.0,84.22,84.97,84.0,84.82,27425.0
2020-03-23 14:40:00,84.78,85.15,84.65,84.89,32955.0,84.78,85.15,84.65,84.89,32955.0
2020-03-23 14:45:00,84.85,85.58,84.48,85.46,20525.0,84.85,85.58,84.48,85.46,20525.0
2020-03-23 14:50:00,85.73,85.78,84.14,84.25,9447.0,85.73,85.78,84.14,84.25,9447.0
2020-03-23 14:55:00,84.37,84.46,83.35,83.53,13268.0,84.37,84.46,83.35,83.53,13268.0
2020-03-23 15:00:00,83.6,84.23,83.36,84.17,15349.0,83.6,84.23,83.36,84.17,15349.0
2020-03-23 15:05:00,84.02,84.38,83.87,83.92,8812.0,84.02,84.38,83.87,83.92,8812.0
2020-03-23 15:10:00,83.77,83.84,83.18,83.48,21331.0,83.77,83.84,83.18,83.48,21331.0
2020-03-23 15:15:00,83.57,83.92,83.35,83.79,76522.0,83.57,83.92,83.35,83.79,76522.0
2020-03-23 15:20:00,83.74,84.08,82.48,82.59,37755.0,83.74,84.08,82.48,82.59,37755.0
2020-03-23 15:25:00,82.58,82.89,82.45,82.48,26099.0,82.58,82.89,82.45,82.48,26099.0
2020-03-23 15:30:00,82.44,82.64,82.16,82.33,27619.0,82.44,82.64,82.16,82.33,27619.0
2020-03-23 15:35:00,82.31,82.82,82.07,82.42,30241.0,82.31,82.82,82.07,82.42,30241.0
2020-03-23 15:40:00,82.5,83.91,82.3,83.47,23445.0,82.5,83.91,82.3,83.47,23445.0
2020-03-23 15:45:00,83.48,83.99,83.2,83.29,32267.0,83.48,83.99,83.2,83.29,32267.0
2020-03-23 15:50:00,83.29,85.36,83.09,84.93,43752.0,83.29,85.36,83.09,84.93,43752.0
2020-03-23 15:55:00,85.15,85.3,83.54,83.65,107987.0,85.15,85.3,83.54,83.65,107987.0
2020-03-24 09:30:00,89.47,90.39,88.08,89.98,23880.0,89.47,90.39,88.08,89.98,23880.0
2020-03-24 09:35:00,90.0,90.99,89.99,90.76,10853.0,90.0,90.99,89.99,90.76,10853.0
2020-03-24 09:40:00,90.93,90.95,89.63,89.67,9626.0,90.93,90.95,89.63,89.67,9626.0
2020-03-24 09:45:00,89.67,90.31,89.21,89.91,17969.0,89.67,90.31,89.21,89.91,17969.0
2020-03-24 09:50:00,89.98,90.93,89.67,90.83,14127.0,89.98,90.93,89.67,90.83,14127.0
2020-03-24 09:55:00,90.74,90.83,90.01,90.48,25088.0,90.74,90.83,90.01,90.48,25088.0
2020-03-24 10:00:00,90.49,90.77,90.27,90.39,23352.0,90.49,90.77,90.27,90.39,23352.0
2020-03-24 10:05:00,90.3,90.97,90.3,90.88,20046.0,90.3,90.97,90.3,90.88,20046.0
2020-03-24 10:10:00,90.85,91.85,90.73,91.85,61558.0,90.85,91.85,90.73,91.85,61558.0
2020-03-24 10:15:00,91.86,93.5,91.75,93.23,65497.0,91.86,93.5,91.75,93.23,65497.0
2020-03-24 10:20:00,93.4,94.99,93.18,94.99,20766.0,93.4,94.99,93.18,94.99,20766.0
2020-03-24 10:25:00,95.08,96.29,94.99,95.91,50771.0,95.08,96.29,94.99,95.91,50771.0
2020-03-24 10:30:00,95.73,95.85,94.95,95.19,18496.0,95.73,95.85,94.95,95.19,18496.0
2020-03-24 10:35:00,95.31,95.35,94.08,94.45,32458.0,95.31,95.35,94.08,94.45,32458.0
2020-03-24 10:40:00,94.45,95.5,94.37,95.31,17270.0,94.45,95.5,94.37,95.31,17270.0
2020-03-24 10:45:00,95.42,95.47,94.31,94.4,10376.0,95.42,95.47,94.31,94.4,10376.0
2020-03-24 10:50:00,94.39,94.55,94.07,94.34,10738.0,94.39,94.55,94.07,94.34,10738.0
2020-03-24 10:55:00,94.22,95.14,94.22,95.14,15155.0,94.22,95.14,94.22,95.14,15155.0
2020-03-24 11:00:00,94.7,95.28,94.09,94.09,13036.0,94.7,95.28,94.09,94.09,13036.0
2020-03-24 11:05:00,94.07,94.24,92.84,93.29,55082.0,94.07,94.24,92.84,93.29,55082.0
2020-03-24 11:10:00,93.16,93.5,93.01,93.35,10234.0,93.16,93.5,93.01,93.35,10234.0
2020-03-24 11:15:00,93.34,93.73,92.51,93.73,44917.0,93.34,93.73,92.51,93.73,44917.0
2020-03-24 11:20:00,93.73,94.21,93.57,94.04,4885.0,93.73,94.21,93.57,94.04,4885.0
2020-03-24 11:25:00,94.16,94.86,94.04,94.77,29463.0,94.16,94.86,94.04,94.77,29463.0
2020-03-24 11:30:00,94.73,94.85,94.26,94.59,11131.0,94.73,94.85,94.26,94.59,11131.0
2020-03-24 11:35:00,94.66,95.38,94.66,95.38,58984.0,94.66,95.38,94.66,95.38,58984.0
2020-03-24 11:40:00,95.38,95.66,95.02,95.5,34805.0,95.38,95.66,95.02,95.5,34805.0
2020-03-24 11:45:00,95.42,95.55,94.37,94.37,26812.0,95.42,95.55,94.37,94.37,26812.0
2020-03-24 11:50:00,94.39,94.61,93.65,94.61,7348.0,94.39,94.61,93.65,94.61,7348.0
2020-03-24 11:55:00,94.61,94.74,94.25,94.26,9571.0,94.61,94.74,94.25,94.26,9571.0
2020-03-24 12:00:00,94.33,94.34,93.55,93.76,6644.0,94.33,94.34,93.55,93.76,6644.0
2020-03-24 12:05:00,93.83,94.1,93.79,93.94,5336.0,93.83,94.1,93.79,93.94,5336.0
2020-03-24 12:10:00,93.81,94.18,93.29,93.31,46073.0,93.81,94.18,93.29,93.31,46073.0
2020-03-24 12:15:00,93.34,93.77,93.26,93.67,27148.0,93.34,93.77,93.26,93.67,27148.0
2020-03-24 12:20:00,93.67,94.83,93.66,94.83,18003.0,93.67,94.83,93.66,94.83,18003.0
2020-03-24 12:25:00,94.71,95.39,94.71,95.23,26505.0,94.71,95.39,94.71,95.23,26505.0
2020-03-24 12:30:00,95.22,95.33,94.49,94.73,19436.0,95.22,95.33,94.49,94.73,19436.0
2020-03-24 12:35:00,94.7,94.87,94.57,94.87,18326.0,94.7,94.87,94.57,94.87,18326.0
2020-03-24 12:40:00,94.74,94.76,94.26,94.43,23642.0,94.74,94.76,94.26,94.43,23642.0
2020-03-24 12:45:00,94.55,94.64,94.23,94.38,7997.0,94.55,94.64,94.23,94.38,7997.0
2020-03-24 12:50:00,94.52,94.77,94.28,94.4,6712.0,94.52,94.77,94.28,94.4,6712.0
2020-03-24 12:55:00,94.42,94.77,94.17,94.18,13757.0,94.42,94.77,94.17,94.18,13757.0
2020-03-24 13:00:00,94.14,94.33,93.8,94.0,25345.0,94.14,94.33,93.8,94.0,25345.0
2020-03-24 13:05:00,93.96,93.96,93.38,93.39,10095.0,93.96,93.96,93.38,93.39,10095.0
2020-03-24 13:10:00,93.39,93.94,93.36,93.75,18762.0,93.39,93.94,93.36,93.75,18762.0
2020-03-24 13:15:00,93.79,94.09,93.64,94.04,13771.0,93.79,94.09,93.64,94.04,13771.0
2020-03-24 13:20:00,93.98,94.19,93.64,94.12,14718.0,93.98,94.19,93.64,94.12,14718.0
2020-03-24 13:25:00,94.11,94.68,94.02,94.52,12449.0,94.11,94.68,94.02,94.52,12449.0
2020-03-24 13:30:00,94.57,94.82,94.5,94.64,8274.0,94.57,94.82,94.5,94.64,8274.0
2020-03-24 13:35:00,94.58,94.7,94.05,94.3,19827.0,94.58,94.7,94.05,94.3,19827.0
2020-03-24 13:40:00,94.29,94.4,93.88,94.18,10864.0,94.29,94.4,93.88,94.18,10864.0
2020-03-24 13:45:00,94.26,94.39,93.76,93.91,37930.0,94.26,94.39,93.76,93.91,37930.0
2020-03-24 13:50:00,93.94,93.95,93.43,93.65,8812.0,93.94,93.95,93.43,93.65,8812.0
2020-03-24 13:55:00,93.72,94.31,93.66,93.99,31445.0,93.72,94.31,93.66,93.99,31445.0
2020-03-24 14:00:00,94.02,94.58,93.17,93.17,39502.0,94.02,94.58,93.17,93.17,39502.0
2020-03-24 14:05:00,93.28,93.59,93.04,93.26,10321.0,93.28,93.59,93.04,93.26,10321.0
2020-03-24 14:10:00,93.25,93.5,93.01,93.34,10929.0,93.25,93.5,93.01,93.34,10929.0
2020-03-24 14:15:00,93.4,93.92,93.33,93.34,14220.0,93.4,93.92,93.33,93.34,14220.0
2020-03-24 14:20:00,93.32,93.98,93.32,93.92,7169.0,93.32,93.98,93.32,93.92,7169.0
2020-03-24 14:25:00,93.87,93.95,93.73,93.86,7686.0,93.87,93.95,93.73,93.86,7686.0
2020-03-24 14:30:00,93.68,93.89,93.61,93.86,14036.0,93.68,93.89,93.61,93.86,14036.0
2020-03-24 14:35:00,93.89,94.51,93.89,94.09,37452.0,93.89,94.51,93.89,94.09,37452.0
2020-03-24 14:40:00,94.07,94.07,93.55,93.77,6831.0,94.07,94.07,93.55,93.77,6831.0
2020-03-24 14:45:00,93.87,94.0,93.55,94.0,11117.0,93.87,94.0,93.55,94.0,11117.0
2020-03-24 14:50:00,93.99,94.21,93.97,94.12,18036.0,93.99,94.21,93.97,94.12,18036.0
2020-03-24 14:55:00,94.13,96.44,94.07,96.43,73820.0,94.13,96.44,94.07,96.43,73820.0
2020-03-24 15:00:00,96.4,96.51,95.92,96.18,32132.0,96.4,96.51,95.92,96.18,32132.0
2020-03-24 15:05:00,96.18,96.46,95.82,96.28,19682.0,96.18,96.46,95.82,96.28,19682.0
2020-03-24 15:10:00,96.39,96.56,96.06,96.32,10290.0,96.39,96.56,96.06,96.32,10290.0
2020-03-24 15:15:00,96.33,96.49,95.55,95.59,39889.0,96.33,96.49,95.55,95.59,39889.0
2020-03-24 15:20:00,95.56,95.75,95.3,95.33,12771.0,95.56,95.75,95.3,95.33,12771.0
2020-03-24 15:25:00,95.3,95.38,94.79,94.96,25142.0,95.3,95.38,94.79,94.96,25142.0
2020-03-24 15:30:00,95.01,95.04,94.17,94.41,76788.0,95.01,95.04,94.17,94.41,76788.0
2020-03-24 15:35:00,94.42,94.68,93.94,94.09,55065.0,94.42,94.68,93.94,94.09,55065.0
2020-03-24 15:40:00,94.05,94.53,94.05,94.22,55954.0,94.05,94.53,94.05,94.22,55954.0
2020-03-24 15:45:00,94.22,94.78,93.35,94.77,116312.0,94.22,94.78,93.35,94.77,116312.0
2020-03-24 15:50:00,94.77,96.11,94.73,96.08,75529.0,94.77,96.11,94.73,96.08,75529.0
2020-03-24 15:55:00,96.07,97.09,95.81,96.9,151975.0,96.07,97.09,95.81,96.9,151975.0
2020-03-25 09:30:00,97.23,98.28,94.19,95.4,42044.0,97.23,98.28,94.19,95.4,42044.0
2020-03-25 09:35:00,94.28,99.72,94.16,98.98,184893.0,94.28,99.72,94.16,98.98,184893.0
2020-03-25 09:40:00,98.98,99.95,98.09,99.28,43629.0,98.98,99.95,98.09,99.28,43629.0
2020-03-25 09:45:00,99.15,100.16,98.65,99.95,20599.0,99.15,100.16,98.65,99.95,20599.0
2020-03-25 09:50:00,100.06,100.36,99.22,99.33,66254.0,100.06,100.36,99.22,99.33,66254.0
2020-03-25 09:55:00,99.42,100.37,99.26,99.43,24884.0,99.42,100.37,99.26,99.43,24884.0
2020-03-25 10:00:00,99.27,100.72,99.02,99.02,13720.0,99.27,100.72,99.02,99.02,13720.0
2020-03-25 10:05:00,99.23,99.84,99.04,99.27,11406.0,99.23,99.84,99.04,99.27,11406.0
2020-03-25 10:10:00,99.27,99.27,97.84,98.31,20313.0,99.27,99.27,97.84,98.31,20313.0
2020-03-25 10:15:00,98.44,99.11,98.21,98.75,11354.0,98.44,99.11,98.21,98.75,11354.0
2020-03-25 10:20:00,98.76,99.48,98.76,99.11,8300.0,98.76,99.48,98.76,99.11,8300.0
2020-03-25 10:25:00,99.04,99.11,98.15,98.98,8905.0,99.04,99.11,98.15,98.98,8905.0
2020-03-25 10:30:00,98.98,99.81,98.31,98.5,14999.0,98.98,99.81,98.31,98.5,14999.0
2020-03-25 10:35:00,98.52,98.97,98.11,98.8,25902.0,98.52,98.97,98.11,98.8,25902.0
2020-03-25 10:40:00,98.8,98.97,97.77,97.77,11637.0,98.8,98.97,97.77,97.77,11637.0
2020-03-25 10:45:00,97.93,98.68,97.61,97.76,10865.0,97.93,98.68,97.61,97.76,10865.0
2020-03-25 10:50:00,97.78,98.35,97.47,97.81,39990.0,97.78,98.35,97.47,97.81,39990.0
2020-03-25 10:55:00,97.47,98.64,97.14,98.54,23160.0,97.47,98.64,97.14,98.54,23160.0
2020-03-25 11:00:00,98.43,99.22,98.28,98.92,21236.0,98.43,99.22,98.28,98.92,21236.0
2020-03-25 11:05:00,98.84,100.08,98.83,99.93,17648.0,98.84,100.08,98.83,99.93,17648.0
2020-03-25 11:10:00,99.8,100.49,99.55,100.19,23079.0,99.8,100.49,99.55,100.19,23079.0
2020-03-25 11:15:00,100.09,100.14,99.44,99.75,19736.0,100.09,100.14,99.44,99.75,19736.0
2020-03-25 11:20:00,99.86,100.14,99.42,99.94,9617.0,99.86,100.14,99.42,99.94,9617.0
2020-03-25 11:25:00,100.03,100.65,100.02,100.39,7537.0,100.03,100.65,100.02,100.39,7537.0
2020-03-25 11:30:00,100.45,100.65,100.03,100.56,12835.0,100.45,100.65,100.03,100.56,12835.0
2020-03-25 11:35:00,100.38,100.69,99.8,100.12,19981.0,100.38,100.69,99.8,100.12,19981.0
2020-03-25 11:40:00,99.99,100.01,99.57,99.61,8588.0,99.99,100.01,99.57,99.61,8588.0
2020-03-25 11:45:00,99.61,100.3,99.48,100.24,9265.0,99.61,100.3,99.48,100.24,9265.0
2020-03-25 11:50:00,100.05,100.42,99.96,100.05,9792.0,100.05,100.42,99.96,100.05,9792.0
2020-03-25 11:55:00,99.95,101.09,99.88,100.88,12932.0,99.95,101.09,99.88,100.88,12932.0
2020-03-25 12:00:00,101.22,103.02,101.21,103.02,17309.0,101.22,103.02,101.21,103.02,17309.0
2020-03-25 12:05:00,102.9,103.89,102.71,102.95,13399.0,102.9,103.89,102.71,102.95,13399.0
2020-03-25 12:10:00,102.8,103.11,102.75,103.04,13323.0,102.8,103.11,102.75,103.04,13323.0
2020-03-25 12:15:00,103.08,104.26,103.01,104.26,12265.0,103.08,104.26,103.01,104.26,12265.0
2020-03-25 12:20:00,104.26,105.88,104.03,105.45,46015.0,104.26,105.88,104.03,105.45,46015.0
2020-03-25 12:25:00,106.06,106.07,105.16,105.78,20913.0,106.06,106.07,105.16,105.78,20913.0
2020-03-25 12:30:00,105.66,106.31,105.29,105.92,169877.0,105.66,106.31,105.29,105.92,169877.0
2020-03-25 12:35:00,105.73,106.59,104.94,106.21,24170.0,105.73,106.59,104.94,106.21,24170.0
2020-03-25 12:40:00,106.08,106.8,105.88,106.62,14302.0,106.08,106.8,105.88,106.62,14302.0
2020-03-25 12:45:00,106.5,106.75,105.39,106.05,23454.0,106.5,106.75,105.39,106.05,23454.0
2020-03-25 12:50:00,106.09,106.47,105.53,105.62,13123.0,106.09,106.47,105.53,105.62,13123.0
2020-03-25 12:55:00,105.5,106.05,105.43,105.89,17797.0,105.5,106.05,105.43,105.89,17797.0
2020-03-25 13:00:00,105.9,106.18,105.76,105.94,298263.0,105.9,106.18,105.76,105.94,298263.0
2020-03-25 13:05:00,105.99,106.86,105.99,106.79,19152.0,105.99,106.86,105.99,106.79,19152.0
2020-03-25 13:10:00,106.78,108.42,106.56,108.12,37865.0,106.78,108.42,106.56,108.12,37865.0
2020-03-25 13:15:00,108.19,109.24,108.05,108.52,46150.0,108.19,109.24,108.05,108.52,46150.0
2020-03-25 13:20:00,108.42,109.23,108.34,108.34,23153.0,108.42,109.23,108.34,108.34,23153.0
2020-03-25 13:25:00,108.21,108.8,108.07,108.79,19523.0,108.21,108.8,108.07,108.79,19523.0
2020-03-25 13:30:00,108.63,109.15,108.5,109.14,14345.0,108.63,109.15,108.5,109.14,14345.0
2020-03-25 13:35:00,109.11,109.96,108.79,109.96,12933.0,109.11,109.96,108.79,109.96,12933.0
2020-03-25 13:40:00,110.0,111.24,109.87,110.89,40209.0,110.0,111.24,109.87,110.89,40209.0
2020-03-25 13:45:00,110.89,111.63,110.8,111.15,46056.0,110.89,111.63,110.8,111.15,46056.0
2020-03-25 13:50:00,111.15,111.15,109.96,109.97,48730.0,111.15,111.15,109.96,109.97,48730.0
2020-03-25 13:55:00,110.0,110.11,109.1,109.55,292148.0,110.0,110.11,109.1,109.55,292148.0
2020-03-25 14:00:00,109.53,110.05,108.73,109.0,20766.0,109.53,110.05,108.73,109.0,20766.0
2020-03-25 14:05:00,109.16,109.16,107.79,108.47,49401.0,109.16,109.16,107.79,108.47,49401.0
2020-03-25 14:10:00,108.34,108.95,108.17,108.95,58137.0,108.34,108.95,108.17,108.95,58137.0
2020-03-25 14:15:00,108.86,109.12,108.67,109.08,46850.0,108.86,109.12,108.67,109.08,46850.0
2020-03-25 14:20:00,109.0,109.27,108.5,108.83,12480.0,109.0,109.27,108.5,108.83,12480.0
2020-03-25 14:25:00,108.83,108.93,107.8,108.58,27024.0,108.83,108.93,107.8,108.58,27024.0
2020-03-25 14:30:00,108.58,108.8,108.07,108.12,26777.0,108.58,108.8,108.07,108.12,26777.0
2020-03-25 14:35:00,108.12,109.32,108.11,109.32,10729.0,108.12,109.32,108.11,109.32,10729.0
2020-03-25 14:40:00,109.13,109.17,107.98,108.11,9239.0,109.13,109.17,107.98,108.11,9239.0
2020-03-25 14:45:00,107.95,108.89,107.95,108.57,7325.0,107.95,108.89,107.95,108.57,7325.0
2020-03-25 14:50:00,108.57,108.57,106.88,107.23,8843.0,108.57,108.57,106.88,107.23,8843.0
2020-03-25 14:55:00,107.6,108.15,107.05,107.34,12277.0,107.6,108.15,107.05,107.34,12277.0
2020-03-25 15:00:00,107.57,107.83,107.31,107.74,12982.0,107.57,107.83,107.31,107.74,12982.0
2020-03-25 15:05:00,107.82,107.93,106.67,107.02,286182.0,107.82,107.93,106.67,107.02,286182.0
2020-03-25 15:10:00,106.91,107.79,106.67,107.73,12781.0,106.91,107.79,106.67,107.73,12781.0
2020-03-25 15:15:00,107.71,108.01,107.29,107.64,170932.0,107.71,108.01,107.29,107.64,170932.0
2020-03-25 15:20:00,107.79,107.94,107.15,107.53,10442.0,107.79,107.94,107.15,107.53,10442.0
2020-03-25 15:25:00,107.7,107.87,107.07,107.57,18618.0,107.7,107.87,107.07,107.57,18618.0
2020-03-25 15:30:00,107.65,107.95,107.35,107.38,15348.0,107.65,107.95,107.35,107.38,15348.0
2020-03-25 15:35:00,107.48,107.95,107.23,107.34,16851.0,107.48,107.95,107.23,107.34,16851.0
2020-03-25 15:40:00,107.38,107.73,106.86,107.41,19333.0,107.38,107.73,106.86,107.41,19333.0
2020-03-25 15:45:00,107.33,107.33,106.12,106.43,35068.0,107.33,107.33,106.12,106.43,35068.0
2020-03-25 15:50:00,106.52,106.52,104.48,105.52,61455.0,106.52,106.52,104.48,105.52,61455.0
2020-03-25 15:55:00,105.58,106.76,104.54,104.87,92791.0,105.58,106.76,104.54,104.87,92791.0
2020-03-26 09:30:00,106.94,109.96,106.49,109.9,34002.0,106.94,109.96,106.49,109.9,34002.0
2020-03-26 09:35:00,109.39,112.75,109.22,111.75,21073.0,109.39,112.75,109.22,111.75,21073.0
2020-03-26 09:40:00,112.1,112.1,109.29,110.72,19812.0,112.1,112.1,109.29,110.72,19812.0
2020-03-26 09:45:00,111.13,112.38,109.97,111.67,23859.0,111.13,112.38,109.97,111.67,23859.0
2020-03-26 09:50:00,111.53,112.16,110.36,112.15,9120.0,111.53,112.16,110.36,112.15,9120.0
2020-03-26 09:55:00,111.97,113.22,111.92,112.86,27740.0,111.97,113.22,111.92,112.86,27740.0
2020-03-26 10:00:00,112.87,113.29,111.8,111.94,13365.0,112.87,113.29,111.8,111.94,13365.0
2020-03-26 10:05:00,112.0,113.59,111.74,113.58,26774.0,112.0,113.59,111.74,113.58,26774.0
2020-03-26 10:10:00,113.3,113.83,112.28,112.62,13309.0,113.3,113.83,112.28,112.62,13309.0
2020-03-26 10:15:00,112.62,114.56,112.37,114.29,28209.0,112.62,114.56,112.37,114.29,28209.0
2020-03-26 10:20:00,114.44,114.44,113.25,113.25,8316.0,114.44,114.44,113.25,113.25,8316.0
2020-03-26 10:25:00,113.27,113.76,112.77,112.8,14197.0,113.27,113.76,112.77,112.8,14197.0
2020-03-26 10:30:00,113.03,113.62,112.87,113.5,6247.0,113.03,113.62,112.87,113.5,6247.0
2020-03-26 10:35:00,113.44,113.55,112.44,112.94,18554.0,113.44,113.55,112.44,112.94,18554.0
2020-03-26 10:40:00,112.78,113.21,112.09,113.2,10047.0,112.78,113.21,112.09,113.2,10047.0
2020-03-26 10:45:00,113.22,113.65,111.64,112.09,8308.0,113.22,113.65,111.64,112.09,8308.0
2020-03-26 10:50:00,112.27,113.26,111.86,111.9,22301.0,112.27,113.26,111.86,111.9,22301.0
2020-03-26 10:55:00,111.73,112.17,111.21,111.98,87965.0,111.73,112.17,111.21,111.98,87965.0
2020-03-26 11:00:00,112.29,112.61,111.8,112.46,12934.0,112.29,112.61,111.8,112.46,12934.0
2020-03-26 11:05:00,112.57,112.81,111.37,111.95,20934.0,112.57,112.81,111.37,111.95,20934.0
2020-03-26 11:10:00,112.0,112.1,111.47,111.75,22181.0,112.0,112.1,111.47,111.75,22181.0
2020-03-26 11:15:00,111.98,112.65,111.98,112.64,10901.0,111.98,112.65,111.98,112.64,10901.0
2020-03-26 11:20:00,112.64,113.28,112.31,112.85,13307.0,112.64,113.28,112.31,112.85,13307.0
2020-03-26 11:25:00,112.85,113.99,112.8,113.78,22139.0,112.85,113.99,112.8,113.78,22139.0
2020-03-26 11:30:00,114.14,114.83,113.78,114.5,18780.0,114.14,114.83,113.78,114.5,18780.0
2020-03-26 11:35:00,114.53,116.1,113.92,115.98,53881.0,114.53,116.1,113.92,115.98,53881.0
2020-03-26 11:40:00,115.9,116.37,115.33,115.83,20612.0,115.9,116.37,115.33,115.83,20612.0
2020-03-26 11:45:00,115.67,115.78,114.65,115.14,49990.0,115.67,115.78,114.65,115.14,49990.0
2020-03-26 11:50:00,114.9,115.8,114.64,115.3,17678.0,114.9,115.8,114.64,115.3,17678.0
2020-03-26 11:55:00,115.29,115.3,113.95,114.65,12679.0,115.29,115.3,113.95,114.65,12679.0
2020-03-26 12:00:00,114.65,115.28,114.55,114.82,17486.0,114.65,115.28,114.55,114.82,17486.0
2020-03-26 12:05:00,114.92,114.92,113.61,113.86,9783.0,114.92,114.92,113.61,113.86,9783.0
2020-03-26 12:10:00,113.85,114.5,113.43,114.29,44060.0,113.85,114.5,113.43,114.29,44060.0
2020-03-26 12:15:00,114.14,114.19,113.37,113.96,15051.0,114.14,114.19,113.37,113.96,15051.0
2020-03-26 12:20:00,114.1,114.78,113.84,114.54,16575.0,114.1,114.78,113.84,114.54,16575.0
2020-03-26 12:25:00,114.44,115.07,114.08,114.17,10299.0,114.44,115.07,114.08,114.17,10299.0
2020-03-26 12:30:00,114.05,114.75,113.89,114.75,6585.0,114.05,114.75,113.89,114.75,6585.0
2020-03-26 12:35:00,114.42,114.55,113.58,113.8,4750.0,114.42,114.55,113.58,113.8,4750.0
2020-03-26 12:40:00,113.84,114.0,112.87,113.05,73438.0,113.84,114.0,112.87,113.05,73438.0
2020-03-26 12:45:00,112.77,113.42,112.24,113.22,8865.0,112.77,113.42,112.24,113.22,8865.0
2020-03-26 12:50:00,113.32,114.06,113.11,113.23,11563.0,113.32,114.06,113.11,113.23,11563.0
2020-03-26 12:55:00,113.21,113.21,111.6,111.6,7436.0,113.21,113.21,111.6,111.6,7436.0
2020-03-26 13:00:00,111.79,112.69,111.61,111.72,14045.0,111.79,112.69,111.61,111.72,14045.0
2020-03-26 13:05:00,111.68,111.85,110.75,110.88,7860.0,111.68,111.85,110.75,110.88,7860.0
2020-03-26 13:10:00,111.11,111.11,110.22,110.88,9056.0,111.11,111.11,110.22,110.88,9056.0
2020-03-26 13:15:00,110.74,111.38,110.53,111.06,12474.0,110.74,111.38,110.53,111.06,12474.0
2020-03-26 13:20:00,110.72,110.93,109.22,110.17,8703.0,110.72,110.93,109.22,110.17,8703.0
2020-03-26 13:25:00,109.98,110.25,109.17,109.7,24981.0,109.98,110.25,109.17,109.7,24981.0
2020-03-26 13:30:00,109.57,110.25,109.57,110.24,13252.0,109.57,110.25,109.57,110.24,13252.0
2020-03-26 13:35:00,110.16,110.72,109.98,110.52,8768.0,110.16,110.72,109.98,110.52,8768.0
2020-03-26 13:40:00,110.43,111.32,110.43,111.28,8221.0,110.43,111.32,110.43,111.28,8221.0
2020-03-26 13:45:00,111.13,111.13,110.31,111.12,8776.0,111.13,111.13,110.31,111.12,8776.0
2020-03-26 13:50:00,111.17,111.35,110.52,110.64,9878.0,111.17,111.35,110.52,110.64,9878.0
2020-03-26 13:55:00,110.5,110.91,109.66,110.75,229239.0,110.5,110.91,109.66,110.75,229239.0
2020-03-26 14:00:00,110.84,111.47,110.74,111.31,6561.0,110.84,111.47,110.74,111.31,6561.0
2020-03-26 14:05:00,111.24,111.24,110.05,110.05,3874.0,111.24,111.24,110.05,110.05,3874.0
2020-03-26 14:10:00,110.15,110.5,109.4,109.54,113706.0,110.15,110.5,109.4,109.54,113706.0
2020-03-26 14:15:00,109.34,109.75,109.06,109.75,8036.0,109.34,109.75,109.06,109.75,8036.0
2020-03-26 14:20:00,109.58,110.82,109.29,110.57,17913.0,109.58,110.82,109.29,110.57,17913.0
2020-03-26 14:25:00,110.47,110.71,110.25,110.41,4785.0,110.47,110.71,110.25,110.41,4785.0
2020-03-26 14:30:00,110.44,111.19,110.44,111.07,10525.0,110.44,111.19,110.44,111.07,10525.0
2020-03-26 14:35:00,111.06,111.33,110.76,111.28,6795.0,111.06,111.33,110.76,111.28,6795.0
2020-03-26 14:40:00,111.28,111.32,110.8,110.86,12026.0,111.28,111.32,110.8,110.86,12026.0
2020-03-26 14:45:00,110.72,111.41,110.72,111.16,7525.0,110.72,111.41,110.72,111.16,7525.0
2020-03-26 14:50:00,111.18,112.08,111.18,111.65,10950.0,111.18,112.08,111.18,111.65,10950.0
2020-03-26 14:55:00,111.57,111.87,111.5,111.79,12624.0,111.57,111.87,111.5,111.79,12624.0
2020-03-26 15:00:00,111.72,111.95,111.16,111.28,11518.0,111.72,111.95,111.16,111.28,11518.0
2020-03-26 15:05:00,111.32,111.34,110.51,110.8,8506.0,111.32,111.34,110.51,110.8,8506.0
2020-03-26 15:10:00,110.7,111.5,110.67,110.87,88935.0,110.7,111.5,110.67,110.87,88935.0
2020-03-26 15:15:00,110.81,111.24,110.71,111.1,21341.0,110.81,111.24,110.71,111.1,21341.0
2020-03-26 15:20:00,111.05,111.24,110.73,110.81,13858.0,111.05,111.24,110.73,110.81,13858.0
2020-03-26 15:25:00,110.78,111.41,110.78,111.11,10115.0,110.78,111.41,110.78,111.11,10115.0
2020-03-26 15:30:00,111.11,111.3,110.64,110.87,63524.0,111.11,111.3,110.64,110.87,63524.0
2020-03-26 15:35:00,110.92,111.13,109.43,109.97,48258.0,110.92,111.13,109.43,109.97,48258.0
2020-03-26 15:40:00,110.14,110.63,109.99,109.99,27021.0,110.14,110.63,109.99,109.99,27021.0
2020-03-26 15:45:00,109.91,110.13,109.28,109.4,51306.0,109.91,110.13,109.28,109.4,51306.0
2020-03-26 15:50:00,109.54,111.01,109.25,110.83,112890.0,109.54,111.01,109.25,110.83,112890.0
2020-03-26 15:55:00,110.89,111.0,109.98,110.62,170636.0,110.89,111.0,109.98,110.62,170636.0
2020-03-27 09:30:00,105.72,106.54,105.26,105.62,49949.0,105.72,106.54,105.26,105.62,49949.0
2020-03-27 09:35:00,105.88,106.49,105.11,105.28,20589.0,105.88,106.49,105.11,105.28,20589.0
2020-03-27 09:40:00,105.42,105.44,103.38,103.98,23665.0,105.42,105.44,103.38,103.98,23665.0
2020-03-27 09:45:00,103.89,103.89,100.89,102.27,40435.0,103.89,103.89,100.89,102.27,40435.0
2020-03-27 09:50:00,102.31,104.07,101.97,104.07,22913.0,102.31,104.07,101.97,104.07,22913.0
2020-03-27 09:55:00,104.04,104.08,102.7,103.27,22651.0,104.04,104.08,102.7,103.27,22651.0
2020-03-27 10:00:00,103.23,103.36,102.09,102.11,56155.0,103.23,103.36,102.09,102.11,56155.0
2020-03-27 10:05:00,102.35,102.73,102.0,102.5,16362.0,102.35,102.73,102.0,102.5,16362.0
2020-03-27 10:10:00,102.48,103.21,102.01,102.01,12955.0,102.48,103.21,102.01,102.01,12955.0
2020-03-27 10:15:00,102.26,102.29,101.38,101.91,43131.0,102.26,102.29,101.38,101.91,43131.0
2020-03-27 10:20:00,101.94,102.49,101.52,102.08,21629.0,101.94,102.49,101.52,102.08,21629.0
2020-03-27 10:25:00,102.08,102.9,101.78,102.27,16386.0,102.08,102.9,101.78,102.27,16386.0
2020-03-27 10:30:00,102.35,102.8,102.16,102.6,19455.0,102.35,102.8,102.16,102.6,19455.0
2020-03-27 10:35:00,102.52,103.42,102.42,103.42,13016.0,102.52,103.42,102.42,103.42,13016.0
2020-03-27 10:40:00,103.2,103.43,102.85,102.85,6256.0,103.2,103.43,102.85,102.85,6256.0
2020-03-27 10:45:00,102.94,103.69,102.67,103.69,10969.0,102.94,103.69,102.67,103.69,10969.0
2020-03-27 10:50:00,103.57,103.57,102.51,102.76,51154.0,103.57,103.57,102.51,102.76,51154.0
2020-03-27 10:55:00,102.85,102.88,102.41,102.78,10889.0,102.85,102.88,102.41,102.78,10889.0
2020-03-27 11:00:00,102.87,103.15,102.48,102.78,10020.0,102.87,103.15,102.48,102.78,10020.0
2020-03-27 11:05:00,102.84,103.35,102.62,103.25,12118.0,102.84,103.35,102.62,103.25,12118.0
2020-03-27 11:10:00,103.25,103.65,103.16,103.57,44259.0,103.25,103.65,103.16,103.57,44259.0
2020-03-27 11:15:00,103.52,104.5,103.47,104.26,20826.0,103.52,104.5,103.47,104.26,20826.0
2020-03-27 11:20:00,104.2,104.43,103.66,104.43,36415.0,104.2,104.43,103.66,104.43,36415.0
2020-03-27 11:25:00,104.43,104.48,104.01,104.2,42397.0,104.43,104.48,104.01,104.2,42397.0
2020-03-27 11:30:00,104.28,104.3,103.19,103.49,11994.0,104.28,104.3,103.19,103.49,11994.0
2020-03-27 11:35:00,103.59,103.9,102.73,102.95,10737.0,103.59,103.9,102.73,102.95,10737.0
2020-03-27 11:40:00,102.84,102.97,102.35,102.97,25544.0,102.84,102.97,102.35,102.97,25544.0
2020-03-27 11:45:00,102.98,102.98,102.48,102.61,21264.0,102.98,102.98,102.48,102.61,21264.0
2020-03-27 11:50:00,102.62,103.37,102.62,103.29,11202.0,102.62,103.37,102.62,103.29,11202.0
2020-03-27 11:55:00,103.23,103.27,102.7,102.76,7808.0,103.23,103.27,102.7,102.76,7808.0
2020-03-27 12:00:00,102.62,103.12,102.62,102.93,36138.0,102.62,103.12,102.62,102.93,36138.0
2020-03-27 12:05:00,102.98,103.45,102.57,102.88,20070.0,102.98,103.45,102.57,102.88,20070.0
2020-03-27 12:10:00,102.96,103.13,102.33,102.75,163996.0,102.96,103.13,102.33,102.75,163996.0
2020-03-27 12:15:00,102.69,103.36,102.44,103.2,18293.0,102.69,103.36,102.44,103.2,18293.0
2020-03-27 12:20:00,103.28,103.7,102.86,103.29,22074.0,103.28,103.7,102.86,103.29,22074.0
2020-03-27 12:25:00,103.19,103.22,102.38,103.0,18685.0,103.19,103.22,102.38,103.0,18685.0
2020-03-27 12:30:00,103.08,103.7,102.34,103.7,17852.0,103.08,103.7,102.34,103.7,17852.0
2020-03-27 12:35:00,103.6,104.09,103.45,103.84,8197.0,103.6,104.09,103.45,103.84,8197.0
2020-03-27 12:40:00,103.92,104.81,103.76,104.52,10861.0,103.92,104.81,103.76,104.52,10861.0
2020-03-27 12:45:00,104.72,105.27,104.44,104.99,16336.0,104.72,105.27,104.44,104.99,16336.0
2020-03-27 12:50:00,104.9,105.55,104.69,105.16,180704.0,104.9,105.55,104.69,105.16,180704.0
2020-03-27 12:55:00,105.16,106.23,104.9,105.82,20022.0,105.16,106.23,104.9,105.82,20022.0
2020-03-27 13:00:00,105.81,105.81,105.13,105.33,144066.0,105.81,105.81,105.13,105.33,144066.0
2020-03-27 13:05:00,105.23,105.51,105.09,105.1,13497.0,105.23,105.51,105.09,105.1,13497.0
2020-03-27 13:10:00,104.97,105.09,104.51,104.55,5386.0,104.97,105.09,104.51,104.55,5386.0
2020-03-27 13:15:00,104.62,104.62,104.05,104.12,6847.0,104.62,104.62,104.05,104.12,6847.0
2020-03-27 13:20:00,104.14,104.52,104.14,104.52,10899.0,104.14,104.52,104.14,104.52,10899.0
2020-03-27 13:25:00,104.58,104.69,103.92,104.13,22518.0,104.58,104.69,103.92,104.13,22518.0
2020-03-27 13:30:00,104.14,104.97,103.98,104.87,10763.0,104.14,104.97,103.98,104.87,10763.0
2020-03-27 13:35:00,104.91,105.33,104.06,105.33,52872.0,104.91,105.33,104.06,105.33,52872.0
2020-03-27 13:40:00,105.27,106.0,104.51,104.51,22391.0,105.27,106.0,104.51,104.51,22391.0
2020-03-27 13:45:00,104.44,105.25,104.28,105.16,15245.0,104.44,105.25,104.28,105.16,15245.0
2020-03-27 13:50:00,105.28,105.55,105.11,105.23,9735.0,105.28,105.55,105.11,105.23,9735.0
2020-03-27 13:55:00,105.07,105.42,104.68,104.83,6759.0,105.07,105.42,104.68,104.83,6759.0
2020-03-27 14:00:00,104.6,104.86,104.42,104.65,9843.0,104.6,104.86,104.42,104.65,9843.0
2020-03-27 14:05:00,104.5,105.22,104.49,104.69,11961.0,104.5,105.22,104.49,104.69,11961.0
2020-03-27 14:10:00,104.8,105.16,104.73,104.99,19065.0,104.8,105.16,104.73,104.99,19065.0
2020-03-27 14:15:00,105.02,105.49,104.81,105.43,8352.0,105.02,105.49,104.81,105.43,8352.0
2020-03-27 14:20:00,105.22,105.45,105.01,105.1,11474.0,105.22,105.45,105.01,105.1,11474.0
2020-03-27 14:25:00,105.11,105.58,104.87,105.17,11725.0,105.11,105.58,104.87,105.17,11725.0
2020-03-27 14:30:00,105.17,105.84,105.02,105.79,12577.0,105.17,105.84,105.02,105.79,12577.0
2020-03-27 14:35:00,105.71,106.2,105.56,106.1,18867.0,105.71,106.2,105.56,106.1,18867.0
2020-03-27 14:40:00,106.22,106.29,105.13,105.2,10684.0,106.22,106.29,105.13,105.2,10684.0
2020-03-27 14:45:00,105.12,105.44,105.05,105.29,13800.0,105.12,105.44,105.05,105.29,13800.0
2020-03-27 14:50:00,105.33,105.95,104.99,105.66,13126.0,105.33,105.95,104.99,105.66,13126.0
2020-03-27 14:55:00,105.7,106.67,105.69,106.58,13188.0,105.7,106.67,105.69,106.58,13188.0
2020-03-27 15:00:00,106.51,106.51,106.05,106.33,12784.0,106.51,106.51,106.05,106.33,12784.0
2020-03-27 15:05:00,106.41,107.03,106.21,107.02,16904.0,106.41,107.03,106.21,107.02,16904.0
2020-03-27 15:10:00,107.02,107.39,106.9,106.9,19530.0,107.02,107.39,106.9,106.9,19530.0
2020-03-27 15:15:00,106.9,107.35,106.75,107.24,14746.0,106.9,107.35,106.75,107.24,14746.0
2020-03-27 15:20:00,107.15,107.7,106.93,107.7,16385.0,107.15,107.7,106.93,107.7,16385.0
2020-03-27 15:25:00,107.58,108.45,107.48,107.54,26378.0,107.58,108.45,107.48,107.54,26378.0
2020-03-27 15:30:00,107.51,107.81,106.99,107.07,25626.0,107.51,107.81,106.99,107.07,25626.0
2020-03-27 15:35:00,107.13,107.13,106.38,106.87,27061.0,107.13,107.13,106.38,106.87,27061.0
2020-03-27 15:40:00,106.83,106.88,106.11,106.37,45734.0,106.83,106.88,106.11,106.37,45734.0
2020-03-27 15:45:00,106.5,106.83,105.89,105.89,35169.0,106.5,106.83,105.89,105.89,35169.0
2020-03-27 15:50:00,105.84,107.81,105.13,107.81,105772.0,105.84,107.81,105.13,107.81,105772.0
2020-03-27 15:55:00,107.59,107.8,106.66,107.06,169743.0,107.59,107.8,106.66,107.06,169743.0
2020-03-30 09:30:00,106.96,109.08,106.95,108.08,24332.0,106.96,109.08,106.95,108.08,24332.0
2020-03-30 09:35:00,108.83,109.78,107.1,107.69,9744.0,108.83,109.78,107.1,107.69,9744.0
2020-03-30 09:40:00,107.69,107.8,107.68,107.8,1700.0,107.69,107.8,107.68,107.8,1700.0
2020-03-30 09:45:00,107.82,107.82,106.5,106.5,11805.0,107.82,107.82,106.5,106.5,11805.0
2020-03-30 09:50:00,106.98,107.34,106.17,106.62,9812.0,106.98,107.34,106.17,106.62,9812.0
2020-03-30 09:55:00,106.27,106.58,105.67,106.19,3000.0,106.27,106.58,105.67,106.19,3000.0
2020-03-30 10:00:00,105.77,106.61,105.64,106.45,4273.0,105.77,106.61,105.64,106.45,4273.0
2020-03-30 10:05:00,106.61,106.76,105.93,105.93,18646.0,106.61,106.76,105.93,105.93,18646.0
2020-03-30 10:10:00,105.83,106.39,105.03,106.29,10475.0,105.83,106.39,105.03,106.29,10475.0
2020-03-30 10:15:00,106.25,106.67,105.97,105.98,17498.0,106.25,106.67,105.97,105.98,17498.0
2020-03-30 10:20:00,105.98,106.32,105.7,105.94,5768.0,105.98,106.32,105.7,105.94,5768.0
2020-03-30 10:25:00,105.89,106.18,105.7,106.16,4581.0,105.89,106.18,105.7,106.16,4581.0
2020-03-30 10:30:00,106.52,106.67,106.21,106.61,10115.0,106.52,106.67,106.21,106.61,10115.0
2020-03-30 10:35:00,106.59,106.79,106.01,106.43,8966.0,106.59,106.79,106.01,106.43,8966.0
2020-03-30 10:40:00,106.37,107.23,106.28,106.82,18397.0,106.37,107.23,106.28,106.82,18397.0
2020-03-30 10:45:00,106.95,107.56,106.8,107.56,5300.0,106.95,107.56,106.8,107.56,5300.0
2020-03-30 10:50:00,107.56,107.68,106.85,107.06,11907.0,107.56,107.68,106.85,107.06,11907.0
2020-03-30 10:55:00,107.06,107.17,106.77,107.07,21158.0,107.06,107.17,106.77,107.07,21158.0
2020-03-30 11:00:00,107.07,107.85,106.95,107.85,9345.0,107.07,107.85,106.95,107.85,9345.0
2020-03-30 11:05:00,107.91,109.25,107.67,109.22,9569.0,107.91,109.25,107.67,109.22,9569.0
2020-03-30 11:10:00,108.87,110.24,108.87,109.67,15739.0,108.87,110.24,108.87,109.67,15739.0
2020-03-30 11:15:00,109.67,109.78,108.75,109.39,8901.0,109.67,109.78,108.75,109.39,8901.0
2020-03-30 11:20:00,109.41,109.6,109.04,109.53,10014.0,109.41,109.6,109.04,109.53,10014.0
2020-03-30 11:25:00,109.53,109.99,109.22,109.99,7693.0,109.53,109.99,109.22,109.99,7693.0
2020-03-30 11:30:00,110.05,110.19,109.19,109.91,12877.0,110.05,110.19,109.19,109.91,12877.0
2020-03-30 11:35:00,109.9,110.41,109.76,110.14,12633.0,109.9,110.41,109.76,110.14,12633.0
2020-03-30 11:40:00,109.95,110.21,109.84,110.21,3107.0,109.95,110.21,109.84,110.21,3107.0
2020-03-30 11:45:00,110.0,110.23,109.8,109.93,6089.0,110.0,110.23,109.8,109.93,6089.0
2020-03-30 11:50:00,109.75,110.36,109.75,110.23,8214.0,109.75,110.36,109.75,110.23,8214.0
2020-03-30 11:55:00,110.1,110.54,110.01,110.33,7653.0,110.1,110.54,110.01,110.33,7653.0
2020-03-30 12:00:00,110.09,110.16,109.91,110.1,6313.0,110.09,110.16,109.91,110.1,6313.0
2020-03-30 12:05:00,110.0,110.27,109.85,110.15,9724.0,110.0,110.27,109.85,110.15,9724.0
2020-03-30 12:10:00,110.15,110.35,109.9,110.2,5542.0,110.15,110.35,109.9,110.2,5542.0
2020-03-30 12:15:00,110.29,111.01,110.29,110.82,4727.0,110.29,111.01,110.29,110.82,4727.0
2020-03-30 12:20:00,110.91,111.2,110.66,110.98,11456.0,110.91,111.2,110.66,110.98,11456.0
2020-03-30 12:25:00,111.26,111.61,111.26,111.4,7415.0,111.26,111.61,111.26,111.4,7415.0
2020-03-30 12:30:00,111.4,111.98,111.39,111.87,11230.0,111.4,111.98,111.39,111.87,11230.0
2020-03-30 12:35:00,111.81,112.23,111.36,112.23,8397.0,111.81,112.23,111.36,112.23,8397.0
2020-03-30 12:40:00,112.14,112.22,111.55,111.71,8688.0,112.14,112.22,111.55,111.71,8688.0
2020-03-30 12:45:00,111.89,112.29,111.7,112.23,10573.0,111.89,112.29,111.7,112.23,10573.0
2020-03-30 12:50:00,112.13,112.58,111.97,112.17,12300.0,112.13,112.58,111.97,112.17,12300.0
2020-03-30 12:55:00,112.13,112.39,111.98,112.32,10316.0,112.13,112.39,111.98,112.32,10316.0
2020-03-30 13:00:00,112.48,112.67,112.09,112.38,33291.0,112.48,112.67,112.09,112.38,33291.0
2020-03-30 13:05:00,112.15,112.15,111.65,111.88,15331.0,112.15,112.15,111.65,111.88,15331.0
2020-03-30 13:10:00,111.93,112.67,111.91,112.0,12686.0,111.93,112.67,111.91,112.0,12686.0
2020-03-30 13:15:00,111.98,112.43,111.97,112.27,4800.0,111.98,112.43,111.97,112.27,4800.0
2020-03-30 13:20:00,112.16,112.8,112.1,112.64,8129.0,112.16,112.8,112.1,112.64,8129.0
2020-03-30 13:25:00,112.52,112.72,111.81,112.35,8378.0,112.52,112.72,111.81,112.35,8378.0
2020-03-30 13:30:00,112.26,112.26,111.53,112.22,7776.0,112.26,112.26,111.53,112.22,7776.0
2020-03-30 13:35:00,112.22,112.37,112.1,112.37,7786.0,112.22,112.37,112.1,112.37,7786.0
2020-03-30 13:40:00,112.44,112.44,111.88,112.03,6197.0,112.44,112.44,111.88,112.03,6197.0
2020-03-30 13:45:00,111.94,112.44,111.66,112.44,20439.0,111.94,112.44,111.66,112.44,20439.0
2020-03-30 13:50:00,112.45,112.45,111.94,112.09,11286.0,112.45,112.45,111.94,112.09,11286.0
2020-03-30 13:55:00,112.22,112.63,111.95,112.04,21408.0,112.22,112.63,111.95,112.04,21408.0
2020-03-30 14:00:00,111.95,112.4,111.4,111.59,29354.0,111.95,112.4,111.4,111.59,29354.0
2020-03-30 14:05:00,111.59,112.1,111.59,112.09,14527.0,111.59,112.1,111.59,112.09,14527.0
2020-03-30 14:10:00,112.07,112.28,111.26,111.61,14945.0,112.07,112.28,111.26,111.61,14945.0
2020-03-30 14:15:00,111.48,111.6,110.95,111.11,12355.0,111.48,111.6,110.95,111.11,12355.0
2020-03-30 14:20:00,111.05,111.86,110.96,111.86,9644.0,111.05,111.86,110.96,111.86,9644.0
2020-03-30 14:25:00,111.73,112.49,111.65,112.38,15814.0,111.73,112.49,111.65,112.38,15814.0
2020-03-30 14:30:00,112.42,113.44,112.27,112.6,18440.0,112.42,113.44,112.27,112.6,18440.0
2020-03-30 14:35:00,112.59,113.15,111.81,113.15,9822.0,112.59,113.15,111.81,113.15,9822.0
2020-03-30 14:40:00,113.03,113.07,112.3,112.74,12582.0,113.03,113.07,112.3,112.74,12582.0
2020-03-30 14:45:00,112.67,113.0,112.19,112.58,10653.0,112.67,113.0,112.19,112.58,10653.0
2020-03-30 14:50:00,112.49,113.48,112.31,112.91,11528.0,112.49,113.48,112.31,112.91,11528.0
2020-03-30 14:55:00,112.7,113.34,112.69,113.06,10538.0,112.7,113.34,112.69,113.06,10538.0
2020-03-30 15:00:00,113.06,113.61,112.85,113.48,7949.0,113.06,113.61,112.85,113.48,7949.0
2020-03-30 15:05:00,113.41,114.19,113.21,113.93,12512.0,113.41,114.19,113.21,113.93,12512.0
2020-03-30 15:10:00,114.08,114.27,113.67,113.93,8176.0,114.08,114.27,113.67,113.93,8176.0
2020-03-30 15:15:00,113.85,113.91,113.31,113.8,14368.0,113.85,113.91,113.31,113.8,14368.0
2020-03-30 15:20:00,113.87,114.12,113.49,113.71,12294.0,113.87,114.12,113.49,113.71,12294.0
2020-03-30 15:25:00,113.62,113.82,112.53,113.11,9865.0,113.62,113.82,112.53,113.11,9865.0
2020-03-30 15:30:00,113.18,113.57,112.94,113.27,15571.0,113.18,113.57,112.94,113.27,15571.0
2020-03-30 15:35:00,113.25,114.09,113.13,113.82,16198.0,113.25,114.09,113.13,113.82,16198.0
2020-03-30 15:40:00,113.8,113.91,113.4,113.64,19381.0,113.8,113.91,113.4,113.64,19381.0
2020-03-30 15:45:00,113.7,114.75,113.22,113.83,32802.0,113.7,114.75,113.22,113.83,32802.0
2020-03-30 15:50:00,113.99,114.39,112.99,113.33,98734.0,113.99,114.39,112.99,113.33,98734.0
2020-03-30 15:55:00,113.33,113.52,112.45,112.98,127953.0,113.33,113.52,112.45,112.98,127953.0
2020-03-31 09:30:00,111.8,113.61,110.37,112.39,75095.0,111.8,113.61,110.37,112.39,75095.0
2020-03-31 09:35:00,112.38,112.92,110.51,110.94,25583.0,112.38,112.92,110.51,110.94,25583.0
2020-03-31 09:40:00,110.98,112.03,109.99,109.99,124710.0,110.98,112.03,109.99,109.99,124710.0
2020-03-31 09:45:00,110.07,110.29,107.65,109.86,32791.0,110.07,110.29,107.65,109.86,32791.0
2020-03-31 09:50:00,109.71,109.83,107.18,107.71,28169.0,109.71,109.83,107.18,107.71,28169.0
2020-03-31 09:55:00,108.1,109.24,107.79,108.45,34227.0,108.1,109.24,107.79,108.45,34227.0
2020-03-31 10:00:00,108.48,108.97,107.65,108.82,21470.0,108.48,108.97,107.65,108.82,21470.0
2020-03-31 10:05:00,109.0,110.71,108.8,109.21,12385.0,109.0,110.71,108.8,109.21,12385.0
2020-03-31 10:10:00,109.33,110.25,109.18,110.25,13364.0,109.33,110.25,109.18,110.25,13364.0
2020-03-31 10:15:00,110.14,110.29,109.25,109.7,14548.0,110.14,110.29,109.25,109.7,14548.0
2020-03-31 10:20:00,109.73,109.83,108.78,109.24,17420.0,109.73,109.83,108.78,109.24,17420.0
2020-03-31 10:25:00,109.23,109.38,107.72,108.76,27053.0,109.23,109.38,107.72,108.76,27053.0
2020-03-31 10:30:00,108.74,109.12,108.47,108.85,9735.0,108.74,109.12,108.47,108.85,9735.0
2020-03-31 10:35:00,108.64,109.44,108.27,109.0,14508.0,108.64,109.44,108.27,109.0,14508.0
2020-03-31 10:40:00,109.12,109.13,108.51,108.54,5763.0,109.12,109.13,108.51,108.54,5763.0
2020-03-31 10:45:00,108.39,108.87,108.17,108.5,6750.0,108.39,108.87,108.17,108.5,6750.0
2020-03-31 10:50:00,108.36,108.48,107.68,108.0,19493.0,108.36,108.48,107.68,108.0,19493.0
2020-03-31 10:55:00,108.16,108.25,107.28,107.28,18506.0,108.16,108.25,107.28,107.28,18506.0
2020-03-31 11:00:00,107.25,107.25,106.17,107.04,50958.0,107.25,107.25,106.17,107.04,50958.0
2020-03-31 11:05:00,107.06,107.89,106.98,107.72,15326.0,107.06,107.89,106.98,107.72,15326.0
2020-03-31 11:10:00,107.72,107.87,107.19,107.52,15947.0,107.72,107.87,107.19,107.52,15947.0
2020-03-31 11:15:00,107.66,107.95,106.82,107.86,13734.0,107.66,107.95,106.82,107.86,13734.0
2020-03-31 11:20:00,107.91,108.39,107.86,108.07,147712.0,107.91,108.39,107.86,108.07,147712.0
2020-03-31 11:25:00,108.01,108.07,107.16,107.82,7987.0,108.01,108.07,107.16,107.82,7987.0
2020-03-31 11:30:00,108.01,108.28,107.57,108.15,6507.0,108.01,108.28,107.57,108.15,6507.0
2020-03-31 11:35:00,108.27,108.34,107.2,107.62,8661.0,108.27,108.34,107.2,107.62,8661.0
2020-03-31 11:40:00,107.77,108.24,107.73,108.24,7222.0,107.77,108.24,107.73,108.24,7222.0
2020-03-31 11:45:00,107.98,108.29,107.79,108.07,9049.0,107.98,108.29,107.79,108.07,9049.0
2020-03-31 11:50:00,108.07,108.12,107.24,107.59,9722.0,108.07,108.12,107.24,107.59,9722.0
2020-03-31 11:55:00,107.58,108.1,107.57,107.78,12145.0,107.58,108.1,107.57,107.78,12145.0
2020-03-31 12:00:00,107.65,107.78,106.75,106.99,18668.0,107.65,107.78,106.75,106.99,18668.0
2020-03-31 12:05:00,107.13,107.43,107.13,107.32,7553.0,107.13,107.43,107.13,107.32,7553.0
2020-03-31 12:10:00,107.3,107.44,107.24,107.34,5141.0,107.3,107.44,107.24,107.34,5141.0
2020-03-31 12:15:00,107.34,107.34,106.33,106.57,17142.0,107.34,107.34,106.33,106.57,17142.0
2020-03-31 12:20:00,106.45,106.55,106.13,106.31,16958.0,106.45,106.55,106.13,106.31,16958.0
2020-03-31 12:25:00,106.31,106.31,105.21,105.68,29311.0,106.31,106.31,105.21,105.68,29311.0
2020-03-31 12:30:00,105.7,105.92,105.31,105.66,12940.0,105.7,105.92,105.31,105.66,12940.0
2020-03-31 12:35:00,105.6,106.12,105.41,105.62,7010.0,105.6,106.12,105.41,105.62,7010.0
2020-03-31 12:40:00,105.62,106.85,105.62,106.55,17150.0,105.62,106.85,105.62,106.55,17150.0
2020-03-31 12:45:00,106.58,107.35,106.58,107.27,6275.0,106.58,107.35,106.58,107.27,6275.0
2020-03-31 12:50:00,107.32,107.85,107.13,107.85,10953.0,107.32,107.85,107.13,107.85,10953.0
2020-03-31 12:55:00,107.73,107.74,107.15,107.36,18397.0,107.73,107.74,107.15,107.36,18397.0
2020-03-31 13:00:00,107.47,107.76,107.33,107.35,12994.0,107.47,107.76,107.33,107.35,12994.0
2020-03-31 13:05:00,107.37,107.39,106.94,107.12,15653.0,107.37,107.39,106.94,107.12,15653.0
2020-03-31 13:10:00,107.4,107.62,107.1,107.5,7499.0,107.4,107.62,107.1,107.5,7499.0
2020-03-31 13:15:00,107.39,107.58,106.9,107.52,11945.0,107.39,107.58,106.9,107.52,11945.0
2020-03-31 13:20:00,107.56,107.65,107.0,107.14,14045.0,107.56,107.65,107.0,107.14,14045.0
2020-03-31 13:25:00,107.15,107.56,107.15,107.51,13544.0,107.15,107.56,107.15,107.51,13544.0
2020-03-31 13:30:00,107.42,107.99,107.11,107.37,16996.0,107.42,107.99,107.11,107.37,16996.0
2020-03-31 13:35:00,107.48,108.12,107.46,108.04,6593.0,107.48,108.12,107.46,108.04,6593.0
2020-03-31 13:40:00,107.86,108.23,107.52,108.05,9247.0,107.86,108.23,107.52,108.05,9247.0
2020-03-31 13:45:00,108.22,108.99,108.21,108.63,10673.0,108.22,108.99,108.21,108.63,10673.0
2020-03-31 13:50:00,108.56,108.67,108.23,108.48,10693.0,108.56,108.67,108.23,108.48,10693.0
2020-03-31 13:55:00,108.65,108.8,108.49,108.5,5285.0,108.65,108.8,108.49,108.5,5285.0
2020-03-31 14:00:00,108.5,108.67,108.35,108.63,9352.0,108.5,108.67,108.35,108.63,9352.0
2020-03-31 14:05:00,108.74,109.04,108.46,109.03,14115.0,108.74,109.04,108.46,109.03,14115.0
2020-03-31 14:10:00,108.96,108.96,108.3,108.62,11068.0,108.96,108.96,108.3,108.62,11068.0
2020-03-31 14:15:00,108.49,108.56,108.03,108.45,9775.0,108.49,108.56,108.03,108.45,9775.0
2020-03-31 14:20:00,108.34,108.68,108.24,108.46,9396.0,108.34,108.68,108.24,108.46,9396.0
2020-03-31 14:25:00,108.52,108.72,108.43,108.56,8051.0,108.52,108.72,108.43,108.56,8051.0
2020-03-31 14:30:00,108.52,108.94,108.26,108.74,10800.0,108.52,108.94,108.26,108.74,10800.0
2020-03-31 14:35:00,108.84,109.47,108.84,109.13,7961.0,108.84,109.47,108.84,109.13,7961.0
2020-03-31 14:40:00,109.08,109.55,108.5,109.39,7647.0,109.08,109.55,108.5,109.39,7647.0
2020-03-31 14:45:00,109.21,109.54,108.47,108.92,104039.0,109.21,109.54,108.47,108.92,104039.0
2020-03-31 14:50:00,108.96,109.39,108.91,109.17,108138.0,108.96,109.39,108.91,109.17,108138.0
2020-03-31 14:55:00,109.22,109.66,108.75,108.96,23601.0,109.22,109.66,108.75,108.96,23601.0
2020-03-31 15:00:00,109.16,109.19,107.98,108.22,11817.0,109.16,109.19,107.98,108.22,11817.0
2020-03-31 15:05:00,108.23,108.23,107.09,107.45,10672.0,108.23,108.23,107.09,107.45,10672.0
2020-03-31 15:10:00,107.44,107.54,106.64,106.64,13925.0,107.44,107.54,106.64,106.64,13925.0
2020-03-31 15:15:00,106.9,107.17,106.18,106.93,13919.0,106.9,107.17,106.18,106.93,13919.0
2020-03-31 15:20:00,106.98,107.52,106.75,107.32,28365.0,106.98,107.52,106.75,107.32,28365.0
2020-03-31 15:25:00,107.59,108.09,106.97,108.09,23078.0,107.59,108.09,106.97,108.09,23078.0
2020-03-31 15:30:00,107.94,108.03,106.83,107.45,12832.0,107.94,108.03,106.83,107.45,12832.0
2020-03-31 15:35:00,107.51,107.76,106.96,107.39,15448.0,107.51,107.76,106.96,107.39,15448.0
2020-03-31 15:40:00,107.47,107.87,107.23,107.79,26658.0,107.47,107.87,107.23,107.79,26658.0
2020-03-31 15:45:00,107.78,107.79,106.99,107.39,58008.0,107.78,107.79,106.99,107.39,58008.0
2020-03-31 15:50:00,107.57,108.36,107.35,108.1,58164.0,107.57,108.36,107.35,108.1,58164.0
2020-03-31 15:55:00,108.1,108.34,107.52,107.97,137638.0,108.1,108.34,107.52,107.97,137638.0
2020-04-01 09:30:00,102.02,103.45,98.52,101.13,127141.0,102.02,103.45,98.52,101.13,127141.0
2020-04-01 09:35:00,102.13,102.13,98.01,99.04,59859.0,102.13,102.13,98.01,99.04,59859.0
2020-04-01 09:40:00,99.52,102.16,99.44,100.54,15335.0,99.52,102.16,99.44,100.54,15335.0
2020-04-01 09:45:00,101.11,102.21,100.71,101.89,14344.0,101.11,102.21,100.71,101.89,14344.0
2020-04-01 09:50:00,101.66,103.37,101.66,103.11,12710.0,101.66,103.37,101.66,103.11,12710.0
2020-04-01 09:55:00,102.91,103.84,102.72,103.62,18616.0,102.91,103.84,102.72,103.62,18616.0
2020-04-01 10:00:00,103.92,104.21,102.31,103.08,16034.0,103.92,104.21,102.31,103.08,16034.0
2020-04-01 10:05:00,102.84,103.41,102.15,103.05,17625.0,102.84,103.41,102.15,103.05,17625.0
2020-04-01 10:10:00,103.12,103.32,102.33,103.32,9679.0,103.12,103.32,102.33,103.32,9679.0
2020-04-01 10:15:00,103.19,103.66,102.57,102.66,21992.0,103.19,103.66,102.57,102.66,21992.0
2020-04-01 10:20:00,102.56,102.59,102.11,102.23,9923.0,102.56,102.59,102.11,102.23,9923.0
2020-04-01 10:25:00,102.16,103.52,102.16,103.12,7206.0,102.16,103.52,102.16,103.12,7206.0
2020-04-01 10:30:00,103.11,103.86,102.6,103.18,13034.0,103.11,103.86,102.6,103.18,13034.0
2020-04-01 10:35:00,102.94,103.51,102.43,102.74,17672.0,102.94,103.51,102.43,102.74,17672.0
2020-04-01 10:40:00,102.56,103.34,102.33,103.21,15497.0,102.56,103.34,102.33,103.21,15497.0
2020-04-01 10:45:00,103.14,103.88,102.95,103.2,9484.0,103.14,103.88,102.95,103.2,9484.0
2020-04-01 10:50:00,103.22,103.22,102.73,102.89,13671.0,103.22,103.22,102.73,102.89,13671.0
2020-04-01 10:55:00,102.91,103.68,102.8,103.68,14633.0,102.91,103.68,102.8,103.68,14633.0
2020-04-01 11:00:00,103.75,104.07,103.2,103.42,8357.0,103.75,104.07,103.2,103.42,8357.0
2020-04-01 11:05:00,103.41,103.57,102.95,103.12,5676.0,103.41,103.57,102.95,103.12,5676.0
2020-04-01 11:10:00,103.05,103.43,103.05,103.39,5223.0,103.05,103.43,103.05,103.39,5223.0
2020-04-01 11:15:00,103.19,103.98,103.08,103.66,4083.0,103.19,103.98,103.08,103.66,4083.0
2020-04-01 11:20:00,103.61,103.92,103.49,103.49,7196.0,103.61,103.92,103.49,103.49,7196.0
2020-04-01 11:25:00,103.51,103.8,103.12,103.12,7845.0,103.51,103.8,103.12,103.12,7845.0
2020-04-01 11:30:00,103.19,103.82,103.01,103.43,8575.0,103.19,103.82,103.01,103.43,8575.0
2020-04-01 11:35:00,103.56,103.9,103.21,103.21,7882.0,103.56,103.9,103.21,103.21,7882.0
2020-04-01 11:40:00,103.14,103.43,102.72,103.41,9326.0,103.14,103.43,102.72,103.41,9326.0
2020-04-01 11:45:00,103.33,103.33,102.92,103.07,7402.0,103.33,103.33,102.92,103.07,7402.0
2020-04-01 11:50:00,103.08,103.37,103.08,103.15,7602.0,103.08,103.37,103.08,103.15,7602.0
2020-04-01 11:55:00,103.15,103.29,103.02,103.12,5200.0,103.15,103.29,103.02,103.12,5200.0
2020-04-01 12:00:00,102.98,103.14,102.8,102.9,12606.0,102.98,103.14,102.8,102.9,12606.0
2020-04-01 12:05:00,103.04,103.11,102.55,102.64,7439.0,103.04,103.11,102.55,102.64,7439.0
2020-04-01 12:10:00,102.72,103.02,102.72,102.89,5959.0,102.72,103.02,102.72,102.89,5959.0
2020-04-01 12:15:00,102.93,102.96,102.6,102.6,6548.0,102.93,102.96,102.6,102.6,6548.0
2020-04-01 12:20:00,102.6,102.82,102.46,102.56,10056.0,102.6,102.82,102.46,102.56,10056.0
2020-04-01 12:25:00,102.56,102.63,101.74,101.82,6675.0,102.56,102.63,101.74,101.82,6675.0
2020-04-01 12:30:00,101.97,102.3,101.91,102.2,5800.0,101.97,102.3,101.91,102.2,5800.0
2020-04-01 12:35:00,102.16,102.16,101.28,101.3,3991.0,102.16,102.16,101.28,101.3,3991.0
2020-04-01 12:40:00,101.33,101.56,101.04,101.26,38554.0,101.33,101.56,101.04,101.26,38554.0
2020-04-01 12:45:00,101.31,101.33,100.74,100.87,8122.0,101.31,101.33,100.74,100.87,8122.0
2020-04-01 12:50:00,100.95,101.37,100.81,101.13,5000.0,100.95,101.37,100.81,101.13,5000.0
2020-04-01 12:55:00,101.12,101.37,101.05,101.11,4426.0,101.12,101.37,101.05,101.11,4426.0
2020-04-01 13:00:00,101.09,101.09,100.57,101.03,25019.0,101.09,101.09,100.57,101.03,25019.0
2020-04-01 13:05:00,101.02,101.02,100.4,100.48,6425.0,101.02,101.02,100.4,100.48,6425.0
2020-04-01 13:10:00,100.46,100.84,100.24,100.62,7320.0,100.46,100.84,100.24,100.62,7320.0
2020-04-01 13:15:00,100.64,101.03,100.53,100.74,5657.0,100.64,101.03,100.53,100.74,5657.0
2020-04-01 13:20:00,100.84,101.51,100.7,101.45,7008.0,100.84,101.51,100.7,101.45,7008.0
2020-04-01 13:25:00,101.59,101.59,101.27,101.56,6910.0,101.59,101.59,101.27,101.56,6910.0
2020-04-01 13:30:00,101.54,101.6,101.14,101.35,7165.0,101.54,101.6,101.14,101.35,7165.0
2020-04-01 13:35:00,101.33,101.84,101.22,101.74,29581.0,101.33,101.84,101.22,101.74,29581.0
2020-04-01 13:40:00,101.72,102.29,101.6,102.04,73154.0,101.72,102.29,101.6,102.04,73154.0
2020-04-01 13:45:00,102.05,102.16,101.58,102.0,8143.0,102.05,102.16,101.58,102.0,8143.0
2020-04-01 13:50:00,101.82,102.22,101.57,102.08,7668.0,101.82,102.22,101.57,102.08,7668.0
2020-04-01 13:55:00,102.06,102.32,102.02,102.18,4922.0,102.06,102.32,102.02,102.18,4922.0
2020-04-01 14:00:00,102.13,102.41,101.61,102.25,7449.0,102.13,102.41,101.61,102.25,7449.0
2020-04-01 14:05:00,102.25,102.52,102.15,102.19,2854.0,102.25,102.52,102.15,102.19,2854.0
2020-04-01 14:10:00,102.12,102.4,102.06,102.2,6248.0,102.12,102.4,102.06,102.2,6248.0
2020-04-01 14:15:00,102.16,102.16,101.61,101.65,7001.0,102.16,102.16,101.61,101.65,7001.0
2020-04-01 14:20:00,101.65,101.92,101.43,101.43,4887.0,101.65,101.92,101.43,101.43,4887.0
2020-04-01 14:25:00,101.53,101.64,101.34,101.57,5731.0,101.53,101.64,101.34,101.57,5731.0
2020-04-01 14:30:00,101.52,101.56,101.01,101.03,7724.0,101.52,101.56,101.01,101.03,7724.0
2020-04-01 14:35:00,101.04,101.71,100.99,101.58,7631.0,101.04,101.71,100.99,101.58,7631.0
2020-04-01 14:40:00,101.6,101.6,101.09,101.09,8769.0,101.6,101.6,101.09,101.09,8769.0
2020-04-01 14:45:00,101.13,101.46,101.09,101.21,23668.0,101.13,101.46,101.09,101.21,23668.0
2020-04-01 14:50:00,101.13,101.13,100.67,100.79,14141.0,101.13,101.13,100.67,100.79,14141.0
2020-04-01 14:55:00,100.63,100.64,100.25,100.28,6610.0,100.63,100.64,100.25,100.28,6610.0
2020-04-01 15:00:00,100.21,100.75,100.21,100.47,8623.0,100.21,100.75,100.21,100.47,8623.0
2020-04-01 15:05:00,100.47,100.57,100.0,100.04,12650.0,100.47,100.57,100.0,100.04,12650.0
2020-04-01 15:10:00,100.01,100.2,99.72,99.79,14737.0,100.01,100.2,99.72,99.79,14737.0
2020-04-01 15:15:00,99.77,100.44,99.64,100.44,29364.0,99.77,100.44,99.64,100.44,29364.0
2020-04-01 15:20:00,100.42,100.42,99.83,99.87,13505.0,100.42,100.42,99.83,99.87,13505.0
2020-04-01 15:25:00,99.84,99.99,99.04,99.18,16803.0,99.84,99.99,99.04,99.18,16803.0
2020-04-01 15:30:00,99.22,100.11,99.18,99.86,23711.0,99.22,100.11,99.18,99.86,23711.0
2020-04-01 15:35:00,99.82,99.94,99.29,99.38,42195.0,99.82,99.94,99.29,99.38,42195.0
2020-04-01 15:40:00,99.67,99.7,99.31,99.51,18310.0,99.67,99.7,99.31,99.51,18310.0
2020-04-01 15:45:00,99.59,100.54,99.59,100.47,19362.0,99.59,100.54,99.59,100.47,19362.0
2020-04-01 15:50:00,100.32,100.53,98.86,100.4,54824.0,100.32,100.53,98.86,100.4,54824.0
2020-04-01 15:55:00,100.41,100.49,99.83,100.04,118726.0,100.41,100.49,99.83,100.04,118726.0
2020-04-02 09:30:00,100.46,101.97,99.45,100.88,28705.0,100.46,101.97,99.45,100.88,28705.0
2020-04-02 09:35:00,100.63,101.3,99.97,100.86,12096.0,100.63,101.3,99.97,100.86,12096.0
2020-04-02 09:40:00,100.98,101.0,100.34,100.49,6429.0,100.98,101.0,100.34,100.49,6429.0
2020-04-02 09:45:00,100.33,100.49,99.07,99.07,5590.0,100.33,100.49,99.07,99.07,5590.0
2020-04-02 09:50:00,99.22,99.87,99.22,99.53,4390.0,99.22,99.87,99.22,99.53,4390.0
2020-04-02 09:55:00,99.64,100.34,99.43,99.87,11619.0,99.64,100.34,99.43,99.87,11619.0
2020-04-02 10:00:00,99.85,100.4,99.78,100.08,2700.0,99.85,100.4,99.78,100.08,2700.0
2020-04-02 10:05:00,100.38,100.38,99.34,99.9,6165.0,100.38,100.38,99.34,99.9,6165.0
2020-04-02 10:10:00,100.09,101.88,100.09,101.14,14462.0,100.09,101.88,100.09,101.14,14462.0
2020-04-02 10:15:00,101.03,101.63,100.63,101.54,6902.0,101.03,101.63,100.63,101.54,6902.0
2020-04-02 10:20:00,101.62,101.81,101.02,101.6,10339.0,101.62,101.81,101.02,101.6,10339.0
2020-04-02 10:25:00,101.48,102.31,101.03,102.31,14059.0,101.48,102.31,101.03,102.31,14059.0
2020-04-02 10:30:00,102.46,103.6,102.46,103.17,5715.0,102.46,103.6,102.46,103.17,5715.0
2020-04-02 10:35:00,103.47,104.98,103.13,104.5,21319.0,103.47,104.98,103.13,104.5,21319.0
2020-04-02 10:40:00,105.06,105.15,103.34,104.02,9701.0,105.06,105.15,103.34,104.02,9701.0
2020-04-02 10:45:00,103.99,104.66,103.05,103.5,9228.0,103.99,104.66,103.05,103.5,9228.0
2020-04-02 10:50:00,103.5,103.5,102.54,103.11,7093.0,103.5,103.5,102.54,103.11,7093.0
2020-04-02 10:55:00,103.5,104.21,103.5,103.89,6849.0,103.5,104.21,103.5,103.89,6849.0
2020-04-02 11:00:00,103.62,104.99,103.62,104.41,45304.0,103.62,104.99,103.62,104.41,45304.0
2020-04-02 11:05:00,104.21,104.77,103.89,104.72,16094.0,104.21,104.77,103.89,104.72,16094.0
2020-04-02 11:10:00,104.5,104.8,104.14,104.27,11622.0,104.5,104.8,104.14,104.27,11622.0
2020-04-02 11:15:00,104.29,105.1,104.29,104.57,9757.0,104.29,105.1,104.29,104.57,9757.0
2020-04-02 11:20:00,104.38,104.57,103.78,104.33,6651.0,104.38,104.57,103.78,104.33,6651.0
2020-04-02 11:25:00,104.2,104.21,103.54,104.01,7806.0,104.2,104.21,103.54,104.01,7806.0
2020-04-02 11:30:00,104.08,104.55,103.73,104.39,5622.0,104.08,104.55,103.73,104.39,5622.0
2020-04-02 11:35:00,104.39,104.47,103.92,104.34,6255.0,104.39,104.47,103.92,104.34,6255.0
2020-04-02 11:40:00,104.12,104.5,104.07,104.22,24504.0,104.12,104.5,104.07,104.22,24504.0
2020-04-02 11:45:00,104.09,104.5,104.08,104.38,9725.0,104.09,104.5,104.08,104.38,9725.0
2020-04-02 11:50:00,104.5,104.5,104.24,104.35,16659.0,104.5,104.5,104.24,104.35,16659.0
2020-04-02 11:55:00,104.43,104.56,104.33,104.5,10730.0,104.43,104.56,104.33,104.5,10730.0
2020-04-02 12:00:00,104.48,104.65,104.23,104.65,14313.0,104.48,104.65,104.23,104.65,14313.0
2020-04-02 12:05:00,104.63,105.1,104.53,104.92,4298.0,104.63,105.1,104.53,104.92,4298.0
2020-04-02 12:10:00,104.78,105.12,104.64,105.04,5700.0,104.78,105.12,104.64,105.04,5700.0
2020-04-02 12:15:00,105.0,105.4,104.68,105.09,13504.0,105.0,105.4,104.68,105.09,13504.0
2020-04-02 12:20:00,104.96,104.97,104.5,104.5,4950.0,104.96,104.97,104.5,104.5,4950.0
2020-04-02 12:25:00,104.43,104.73,104.23,104.62,4300.0,104.43,104.73,104.23,104.62,4300.0
2020-04-02 12:30:00,104.65,104.65,104.39,104.6,7400.0,104.65,104.65,104.39,104.6,7400.0
2020-04-02 12:35:00,104.41,104.78,104.4,104.76,4024.0,104.41,104.78,104.4,104.76,4024.0
2020-04-02 12:40:00,104.46,104.81,104.37,104.67,5073.0,104.46,104.81,104.37,104.67,5073.0
2020-04-02 12:45:00,104.56,105.1,104.54,105.09,4465.0,104.56,105.1,104.54,105.09,4465.0
2020-04-02 12:50:00,104.99,105.15,104.86,105.15,4706.0,104.99,105.15,104.86,105.15,4706.0
2020-04-02 12:55:00,104.98,104.98,104.72,104.94,5202.0,104.98,104.98,104.72,104.94,5202.0
2020-04-02 13:00:00,104.82,105.29,104.67,104.91,5249.0,104.82,105.29,104.67,104.91,5249.0
2020-04-02 13:05:00,104.92,104.92,104.49,104.65,2700.0,104.92,104.92,104.49,104.65,2700.0
2020-04-02 13:10:00,104.53,104.53,103.8,103.84,6156.0,104.53,104.53,103.8,103.84,6156.0
2020-04-02 13:15:00,103.76,103.88,103.54,103.64,7447.0,103.76,103.88,103.54,103.64,7447.0
2020-04-02 13:20:00,103.53,103.9,103.49,103.62,3839.0,103.53,103.9,103.49,103.62,3839.0
2020-04-02 13:25:00,103.59,103.6,102.87,102.87,3831.0,103.59,103.6,102.87,102.87,3831.0
2020-04-02 13:30:00,102.82,103.19,102.43,103.13,5645.0,102.82,103.19,102.43,103.13,5645.0
2020-04-02 13:35:00,103.04,103.14,102.7,102.99,3630.0,103.04,103.14,102.7,102.99,3630.0
2020-04-02 13:40:00,103.06,103.27,102.89,103.06,2368.0,103.06,103.27,102.89,103.06,2368.0
2020-04-02 13:45:00,103.06,103.28,102.8,103.09,9915.0,103.06,103.28,102.8,103.09,9915.0
2020-04-02 13:50:00,103.24,103.51,103.06,103.33,4742.0,103.24,103.51,103.06,103.33,4742.0
2020-04-02 13:55:00,103.28,103.33,102.48,102.48,5279.0,103.28,103.33,102.48,102.48,5279.0
2020-04-02 14:00:00,102.57,102.57,101.61,101.68,3300.0,102.57,102.57,101.61,101.68,3300.0
2020-04-02 14:05:00,101.72,102.01,101.68,101.89,2832.0,101.72,102.01,101.68,101.89,2832.0
2020-04-02 14:10:00,101.79,102.2,101.44,102.05,16975.0,101.79,102.2,101.44,102.05,16975.0
2020-04-02 14:15:00,102.04,102.04,100.54,100.54,9075.0,102.04,102.04,100.54,100.54,9075.0
2020-04-02 14:20:00,100.54,100.85,100.37,100.81,8048.0,100.54,100.85,100.37,100.81,8048.0
2020-04-02 14:25:00,100.92,101.61,100.84,101.37,7135.0,100.92,101.61,100.84,101.37,7135.0
2020-04-02 14:30:00,101.27,101.45,100.77,101.01,15767.0,101.27,101.45,100.77,101.01,15767.0
2020-04-02 14:35:00,100.97,101.66,100.94,101.44,5561.0,100.97,101.66,100.94,101.44,5561.0
2020-04-02 14:40:00,101.48,101.52,101.15,101.23,12029.0,101.48,101.52,101.15,101.23,12029.0
2020-04-02 14:45:00,101.11,101.61,101.03,101.14,14517.0,101.11,101.61,101.03,101.14,14517.0
2020-04-02 14:50:00,101.16,101.84,101.03,101.67,17525.0,101.16,101.84,101.03,101.67,17525.0
2020-04-02 14:55:00,101.79,102.13,101.67,101.9,8945.0,101.79,102.13,101.67,101.9,8945.0
2020-04-02 15:00:00,102.0,102.31,101.81,101.94,8090.0,102.0,102.31,101.81,101.94,8090.0
2020-04-02 15:05:00,101.89,102.18,101.75,102.05,13141.0,101.89,102.18,101.75,102.05,13141.0
2020-04-02 15:10:00,102.12,102.48,101.9,102.34,9926.0,102.12,102.48,101.9,102.34,9926.0
2020-04-02 15:15:00,102.39,102.62,102.12,102.43,13594.0,102.39,102.62,102.12,102.43,13594.0
2020-04-02 15:20:00,102.37,102.66,102.28,102.61,13644.0,102.37,102.66,102.28,102.61,13644.0
2020-04-02 15:25:00,102.65,102.79,102.33,102.5,19093.0,102.65,102.79,102.33,102.5,19093.0
2020-04-02 15:30:00,102.66,102.83,102.15,102.39,21486.0,102.66,102.83,102.15,102.39,21486.0
2020-04-02 15:35:00,102.44,102.65,102.1,102.39,23693.0,102.44,102.65,102.1,102.39,23693.0
2020-04-02 15:40:00,102.42,103.53,102.18,103.45,30494.0,102.42,103.53,102.18,103.45,30494.0
2020-04-02 15:45:00,103.38,103.91,103.33,103.55,38092.0,103.38,103.91,103.33,103.55,38092.0
2020-04-02 15:50:00,104.28,105.23,104.01,105.23,45459.0,104.28,105.23,104.01,105.23,45459.0
2020-04-02 15:55:00,105.22,105.33,104.48,104.75,79708.0,105.22,105.33,104.48,104.75,79708.0
2020-04-03 09:30:00,104.55,105.42,104.01,105.41,215149.0,104.55,105.42,104.01,105.41,215149.0
2020-04-03 09:35:00,105.39,106.65,104.98,106.36,131698.0,105.39,106.65,104.98,106.36,131698.0
2020-04-03 09:40:00,106.13,107.78,106.12,106.9,33161.0,106.13,107.78,106.12,106.9,33161.0
2020-04-03 09:45:00,107.01,107.35,105.92,106.57,22966.0,107.01,107.35,105.92,106.57,22966.0
2020-04-03 09:50:00,106.23,107.27,105.9,106.39,53376.0,106.23,107.27,105.9,106.39,53376.0
2020-04-03 09:55:00,106.19,106.88,106.18,106.6,17847.0,106.19,106.88,106.18,106.6,17847.0
2020-04-03 10:00:00,106.6,106.8,106.18,106.58,47783.0,106.6,106.8,106.18,106.58,47783.0
2020-04-03 10:05:00,106.71,108.0,106.57,107.35,66967.0,106.71,108.0,106.57,107.35,66967.0
2020-04-03 10:10:00,107.28,108.63,107.27,108.13,43581.0,107.28,108.63,107.27,108.13,43581.0
2020-04-03 10:15:00,107.97,108.1,106.37,106.37,30404.0,107.97,108.1,106.37,106.37,30404.0
2020-04-03 10:20:00,106.22,107.79,106.22,107.53,51519.0,106.22,107.79,106.22,107.53,51519.0
2020-04-03 10:25:00,107.62,107.84,106.86,107.09,42136.0,107.62,107.84,106.86,107.09,42136.0
2020-04-03 10:30:00,107.06,107.14,106.47,106.59,18766.0,107.06,107.14,106.47,106.59,18766.0
2020-04-03 10:35:00,106.51,106.72,105.86,106.11,17756.0,106.51,106.72,105.86,106.11,17756.0
2020-04-03 10:40:00,106.21,106.51,105.64,106.34,51194.0,106.21,106.51,105.64,106.34,51194.0
2020-04-03 10:45:00,106.36,106.47,105.59,105.59,18083.0,106.36,106.47,105.59,105.59,18083.0
2020-04-03 10:50:00,105.64,105.82,104.69,104.7,26480.0,105.64,105.82,104.69,104.7,26480.0
2020-04-03 10:55:00,104.52,105.1,103.92,104.1,28875.0,104.52,105.1,103.92,104.1,28875.0
2020-04-03 11:00:00,104.18,105.19,104.18,104.65,20617.0,104.18,105.19,104.18,104.65,20617.0
2020-04-03 11:05:00,104.55,105.21,104.49,104.8,24428.0,104.55,105.21,104.49,104.8,24428.0
2020-04-03 11:10:00,104.78,105.0,104.44,104.44,4746.0,104.78,105.0,104.44,104.44,4746.0
2020-04-03 11:15:00,104.36,104.53,104.13,104.13,12473.0,104.36,104.53,104.13,104.13,12473.0
2020-04-03 11:20:00,104.21,104.31,103.53,103.63,5455.0,104.21,104.31,103.53,103.63,5455.0
2020-04-03 11:25:00,103.59,104.01,103.58,103.72,9713.0,103.59,104.01,103.58,103.72,9713.0
2020-04-03 11:30:00,103.7,103.85,103.3,103.78,20157.0,103.7,103.85,103.3,103.78,20157.0
2020-04-03 11:35:00,103.87,103.97,103.5,103.65,7797.0,103.87,103.97,103.5,103.65,7797.0
2020-04-03 11:40:00,103.88,103.88,103.55,103.59,10808.0,103.88,103.88,103.55,103.59,10808.0
2020-04-03 11:45:00,103.57,103.68,103.24,103.48,10221.0,103.57,103.68,103.24,103.48,10221.0
2020-04-03 11:50:00,103.48,103.48,102.91,103.33,18918.0,103.48,103.48,102.91,103.33,18918.0
2020-04-03 11:55:00,103.44,103.99,103.44,103.84,5715.0,103.44,103.99,103.44,103.84,5715.0
2020-04-03 12:00:00,103.77,103.93,103.49,103.66,7719.0,103.77,103.93,103.49,103.66,7719.0
2020-04-03 12:05:00,103.64,103.64,103.2,103.35,14094.0,103.64,103.64,103.2,103.35,14094.0
2020-04-03 12:10:00,103.32,103.48,103.07,103.09,7663.0,103.32,103.48,103.07,103.09,7663.0
2020-04-03 12:15:00,103.17,103.2,102.38,102.5,19648.0,103.17,103.2,102.38,102.5,19648.0
2020-04-03 12:20:00,102.49,102.64,102.2,102.34,17746.0,102.49,102.64,102.2,102.34,17746.0
2020-04-03 12:25:00,102.36,102.43,101.87,102.09,34394.0,102.36,102.43,101.87,102.09,34394.0
2020-04-03 12:30:00,102.05,102.29,101.77,101.81,18646.0,102.05,102.29,101.77,101.81,18646.0
2020-04-03 12:35:00,102.02,102.51,101.99,102.4,13463.0,102.02,102.51,101.99,102.4,13463.0
2020-04-03 12:40:00,102.62,103.45,102.49,103.45,7581.0,102.62,103.45,102.49,103.45,7581.0
2020-04-03 12:45:00,103.47,103.52,102.92,103.04,10706.0,103.47,103.52,102.92,103.04,10706.0
2020-04-03 12:50:00,103.15,103.73,103.11,103.73,9689.0,103.15,103.73,103.11,103.73,9689.0
2020-04-03 12:55:00,103.57,103.97,103.5,103.88,13976.0,103.57,103.97,103.5,103.88,13976.0
2020-04-03 13:00:00,103.89,104.1,103.57,103.62,30447.0,103.89,104.1,103.57,103.62,30447.0
2020-04-03 13:05:00,103.65,103.99,103.38,103.42,7968.0,103.65,103.99,103.38,103.42,7968.0
2020-04-03 13:10:00,103.4,103.59,102.79,103.02,8739.0,103.4,103.59,102.79,103.02,8739.0
2020-04-03 13:15:00,103.03,103.58,102.97,103.46,7816.0,103.03,103.58,102.97,103.46,7816.0
2020-04-03 13:20:00,103.57,103.58,103.03,103.14,5263.0,103.57,103.58,103.03,103.14,5263.0
2020-04-03 13:25:00,103.05,103.05,102.14,102.14,15616.0,103.05,103.05,102.14,102.14,15616.0
2020-04-03 13:30:00,102.16,102.55,101.97,102.55,9593.0,102.16,102.55,101.97,102.55,9593.0
2020-04-03 13:35:00,102.43,102.77,102.22,102.36,7029.0,102.43,102.77,102.22,102.36,7029.0
2020-04-03 13:40:00,102.36,102.43,101.96,101.97,14237.0,102.36,102.43,101.96,101.97,14237.0
2020-04-03 13:45:00,101.85,102.27,101.84,102.13,19761.0,101.85,102.27,101.84,102.13,19761.0
2020-04-03 13:50:00,102.09,102.26,101.84,102.02,11379.0,102.09,102.26,101.84,102.02,11379.0
2020-04-03 13:55:00,102.02,102.09,101.74,102.01,14794.0,102.02,102.09,101.74,102.01,14794.0
2020-04-03 14:00:00,102.01,102.09,101.68,101.79,22540.0,102.01,102.09,101.68,101.79,22540.0
2020-04-03 14:05:00,101.78,102.02,101.73,101.89,14911.0,101.78,102.02,101.73,101.89,14911.0
2020-04-03 14:10:00,101.77,101.85,101.47,101.5,13259.0,101.77,101.85,101.47,101.5,13259.0
2020-04-03 14:15:00,101.54,101.55,101.0,101.22,12480.0,101.54,101.55,101.0,101.22,12480.0
2020-04-03 14:20:00,101.23,101.6,101.23,101.55,19247.0,101.23,101.6,101.23,101.55,19247.0
2020-04-03 14:25:00,101.51,101.89,101.13,101.89,21961.0,101.51,101.89,101.13,101.89,21961.0
2020-04-03 14:30:00,101.98,102.22,101.8,102.04,11700.0,101.98,102.22,101.8,102.04,11700.0
2020-04-03 14:35:00,101.99,102.2,101.84,102.04,20632.0,101.99,102.2,101.84,102.04,20632.0
2020-04-03 14:40:00,102.05,102.26,101.74,101.81,13442.0,102.05,102.26,101.74,101.81,13442.0
2020-04-03 14:45:00,101.77,102.25,101.77,102.12,33824.0,101.77,102.25,101.77,102.12,33824.0
2020-04-03 14:50:00,102.25,103.73,102.18,103.02,16998.0,102.25,103.73,102.18,103.02,16998.0
2020-04-03 14:55:00,103.05,103.77,102.97,103.64,8106.0,103.05,103.77,102.97,103.64,8106.0
2020-04-03 15:00:00,103.67,103.95,103.11,103.23,9289.0,103.67,103.95,103.11,103.23,9289.0
2020-04-03 15:05:00,103.17,103.24,102.9,103.07,9652.0,103.17,103.24,102.9,103.07,9652.0
2020-04-03 15:10:00,103.01,103.06,102.7,102.79,42437.0,103.01,103.06,102.7,102.79,42437.0
2020-04-03 15:15:00,102.74,103.88,102.71,103.81,33088.0,102.74,103.88,102.71,103.81,33088.0
2020-04-03 15:20:00,103.81,104.0,103.17,103.27,36129.0,103.81,104.0,103.17,103.27,36129.0
2020-04-03 15:25:00,103.22,103.49,103.05,103.22,27594.0,103.22,103.49,103.05,103.22,27594.0
2020-04-03 15:30:00,103.22,103.79,103.12,103.14,28738.0,103.22,103.79,103.12,103.14,28738.0
2020-04-03 15:35:00,103.07,103.15,102.43,102.43,23088.0,103.07,103.15,102.43,102.43,23088.0
2020-04-03 15:40:00,102.56,102.63,102.07,102.17,26579.0,102.56,102.63,102.07,102.17,26579.0
2020-04-03 15:45:00,102.23,103.28,102.22,102.68,43303.0,102.23,103.28,102.22,102.68,43303.0
2020-04-03 15:50:00,102.91,103.51,102.37,103.2,50035.0,102.91,103.51,102.37,103.2,50035.0
2020-04-03 15:55:00,103.17,103.23,102.4,102.7,88096.0,103.17,103.23,102.4,102.7,88096.0
2020-04-06 09:30:00,109.57,110.65,108.3,109.67,37977.0,109.57,110.65,108.3,109.67,37977.0
2020-04-06 09:35:00,110.12,111.25,109.87,110.67,12978.0,110.12,111.25,109.87,110.67,12978.0
2020-04-06 09:40:00,111.23,111.24,110.1,110.34,20349.0,111.23,111.24,110.1,110.34,20349.0
2020-04-06 09:45:00,110.22,110.62,110.0,110.62,26793.0,110.22,110.62,110.0,110.62,26793.0
2020-04-06 09:50:00,110.63,113.31,110.61,112.44,22845.0,110.63,113.31,110.61,112.44,22845.0
2020-04-06 09:55:00,112.79,113.53,112.49,113.48,20271.0,112.79,113.53,112.49,113.48,20271.0
2020-04-06 10:00:00,113.88,114.45,112.96,114.02,25573.0,113.88,114.45,112.96,114.02,25573.0
2020-04-06 10:05:00,113.58,114.39,113.26,113.59,11340.0,113.58,114.39,113.26,113.59,11340.0
2020-04-06 10:10:00,113.51,113.94,113.28,113.38,10611.0,113.51,113.94,113.28,113.38,10611.0
2020-04-06 10:15:00,113.39,114.28,113.35,113.63,8698.0,113.39,114.28,113.35,113.63,8698.0
2020-04-06 10:20:00,113.8,114.38,113.8,114.21,12214.0,113.8,114.38,113.8,114.21,12214.0
2020-04-06 10:25:00,114.19,114.67,113.61,113.65,21058.0,114.19,114.67,113.61,113.65,21058.0
2020-04-06 10:30:00,113.54,113.67,112.66,113.57,10135.0,113.54,113.67,112.66,113.57,10135.0
2020-04-06 10:35:00,113.47,113.47,112.82,113.42,8560.0,113.47,113.47,112.82,113.42,8560.0
2020-04-06 10:40:00,113.29,113.42,112.71,112.96,18976.0,113.29,113.42,112.71,112.96,18976.0
2020-04-06 10:45:00,112.98,113.13,112.49,112.5,10403.0,112.98,113.13,112.49,112.5,10403.0
2020-04-06 10:50:00,112.54,112.58,112.16,112.16,14359.0,112.54,112.58,112.16,112.16,14359.0
2020-04-06 10:55:00,112.07,112.35,111.83,111.92,9759.0,112.07,112.35,111.83,111.92,9759.0
2020-04-06 11:00:00,112.01,112.55,111.97,112.31,11177.0,112.01,112.55,111.97,112.31,11177.0
2020-04-06 11:05:00,112.35,112.4,112.1,112.34,12896.0,112.35,112.4,112.1,112.34,12896.0
2020-04-06 11:10:00,112.3,112.32,111.9,112.06,12902.0,112.3,112.32,111.9,112.06,12902.0
2020-04-06 11:15:00,112.05,112.59,112.05,112.44,20692.0,112.05,112.59,112.05,112.44,20692.0
2020-04-06 11:20:00,112.4,112.61,112.21,112.5,17600.0,112.4,112.61,112.21,112.5,17600.0
2020-04-06 11:25:00,112.51,112.64,112.37,112.53,13890.0,112.51,112.64,112.37,112.53,13890.0
2020-04-06 11:30:00,112.63,113.19,112.62,113.19,6846.0,112.63,113.19,112.62,113.19,6846.0
2020-04-06 11:35:00,113.14,113.5,113.11,113.3,11686.0,113.14,113.5,113.11,113.3,11686.0
2020-04-06 11:40:00,113.13,113.63,113.04,113.63,5649.0,113.13,113.63,113.04,113.63,5649.0
2020-04-06 11:45:00,113.55,114.17,113.51,114.08,6887.0,113.55,114.17,113.51,114.08,6887.0
2020-04-06 11:50:00,114.19,114.77,114.07,114.39,19454.0,114.19,114.77,114.07,114.39,19454.0
2020-04-06 11:55:00,114.48,114.65,114.04,114.07,9115.0,114.48,114.65,114.04,114.07,9115.0
2020-04-06 12:00:00,114.18,114.18,113.88,113.99,7426.0,114.18,114.18,113.88,113.99,7426.0
2020-04-06 12:05:00,114.19,114.36,113.92,114.29,8540.0,114.19,114.36,113.92,114.29,8540.0
2020-04-06 12:10:00,114.2,114.72,114.14,114.53,8844.0,114.2,114.72,114.14,114.53,8844.0
2020-04-06 12:15:00,114.62,114.63,114.41,114.55,6382.0,114.62,114.63,114.41,114.55,6382.0
2020-04-06 12:20:00,114.61,115.34,114.5,115.34,13836.0,114.61,115.34,114.5,115.34,13836.0
2020-04-06 12:25:00,115.26,115.4,114.97,115.3,8658.0,115.26,115.4,114.97,115.3,8658.0
2020-04-06 12:30:00,115.19,115.47,114.95,114.95,11245.0,115.19,115.47,114.95,114.95,11245.0
2020-04-06 12:35:00,115.0,115.24,114.89,114.96,9836.0,115.0,115.24,114.89,114.96,9836.0
2020-04-06 12:40:00,115.01,115.02,114.84,114.94,7585.0,115.01,115.02,114.84,114.94,7585.0
2020-04-06 12:45:00,114.89,114.89,114.54,114.79,11353.0,114.89,114.89,114.54,114.79,11353.0
2020-04-06 12:50:00,114.66,115.1,114.61,115.07,17254.0,114.66,115.1,114.61,115.07,17254.0
2020-04-06 12:55:00,114.98,115.9,114.91,115.82,13692.0,114.98,115.9,114.91,115.82,13692.0
2020-04-06 13:00:00,115.67,115.73,115.15,115.29,17684.0,115.67,115.73,115.15,115.29,17684.0
2020-04-06 13:05:00,115.25,115.97,115.2,115.88,18127.0,115.25,115.97,115.2,115.88,18127.0
2020-04-06 13:10:00,115.8,116.5,115.45,115.48,81940.0,115.8,116.5,115.45,115.48,81940.0
2020-04-06 13:15:00,115.48,115.67,114.9,114.94,11881.0,115.48,115.67,114.9,114.94,11881.0
2020-04-06 13:20:00,114.89,115.06,114.78,114.87,8453.0,114.89,115.06,114.78,114.87,8453.0
2020-04-06 13:25:00,114.87,114.93,114.59,114.74,12204.0,114.87,114.93,114.59,114.74,12204.0
2020-04-06 13:30:00,114.72,114.78,114.24,114.51,13663.0,114.72,114.78,114.24,114.51,13663.0
2020-04-06 13:35:00,114.53,114.8,114.52,114.53,15922.0,114.53,114.8,114.52,114.53,15922.0
2020-04-06 13:40:00,114.62,115.07,114.62,114.9,22857.0,114.62,115.07,114.62,114.9,22857.0
2020-04-06 13:45:00,114.84,115.14,114.77,114.98,35348.0,114.84,115.14,114.77,114.98,35348.0
2020-04-06 13:50:00,114.98,115.06,114.36,114.37,15164.0,114.98,115.06,114.36,114.37,15164.0
2020-04-06 13:55:00,114.43,114.98,114.43,114.94,11999.0,114.43,114.98,114.43,114.94,11999.0
2020-04-06 14:00:00,114.97,114.97,114.44,114.48,9024.0,114.97,114.97,114.44,114.48,9024.0
2020-04-06 14:05:00,114.48,114.48,113.3,113.54,24730.0,114.48,114.48,113.3,113.54,24730.0
2020-04-06 14:10:00,113.45,113.49,113.0,113.15,14335.0,113.45,113.49,113.0,113.15,14335.0
2020-04-06 14:15:00,113.14,113.55,113.02,113.48,10775.0,113.14,113.55,113.02,113.48,10775.0
2020-04-06 14:20:00,113.49,114.0,113.47,113.89,9467.0,113.49,114.0,113.47,113.89,9467.0
2020-04-06 14:25:00,113.82,113.88,113.27,113.51,16667.0,113.82,113.88,113.27,113.51,16667.0
2020-04-06 14:30:00,113.44,113.63,113.1,113.37,32731.0,113.44,113.63,113.1,113.37,32731.0
2020-04-06 14:35:00,113.41,113.93,113.4,113.87,8652.0,113.41,113.93,113.4,113.87,8652.0
2020-04-06 14:40:00,113.77,114.02,113.67,114.02,10414.0,113.77,114.02,113.67,114.02,10414.0
2020-04-06 14:45:00,113.87,114.07,113.81,113.98,9692.0,113.87,114.07,113.81,113.98,9692.0
2020-04-06 14:50:00,113.96,114.0,113.8,113.93,10349.0,113.96,114.0,113.8,113.93,10349.0
2020-04-06 14:55:00,113.83,114.89,113.83,114.73,11635.0,113.83,114.89,113.83,114.73,11635.0
2020-04-06 15:00:00,114.62,115.08,114.38,115.08,16010.0,114.62,115.08,114.38,115.08,16010.0
2020-04-06 15:05:00,115.08,115.3,114.92,115.3,17575.0,115.08,115.3,114.92,115.3,17575.0
2020-04-06 15:10:00,115.32,115.69,115.23,115.43,18509.0,115.32,115.69,115.23,115.43,18509.0
2020-04-06 15:15:00,115.48,115.61,115.0,115.09,15932.0,115.48,115.61,115.0,115.09,15932.0
2020-04-06 15:20:00,115.04,115.76,115.03,115.65,10948.0,115.04,115.76,115.03,115.65,10948.0
2020-04-06 15:25:00,115.71,116.13,115.53,116.13,19702.0,115.71,116.13,115.53,116.13,19702.0
2020-04-06 15:30:00,116.18,116.35,115.88,116.19,28502.0,116.18,116.35,115.88,116.19,28502.0
2020-04-06 15:35:00,116.19,116.72,116.14,116.55,27203.0,116.19,116.72,116.14,116.55,27203.0
2020-04-06 15:40:00,116.54,116.66,116.32,116.66,30696.0,116.54,116.66,116.32,116.66,30696.0
2020-04-06 15:45:00,116.67,116.82,116.42,116.82,39479.0,116.67,116.82,116.42,116.82,39479.0
2020-04-06 15:50:00,116.9,119.09,116.89,117.7,61637.0,116.9,119.09,116.89,117.7,61637.0
2020-04-06 15:55:00,117.77,118.03,116.88,117.2,118806.0,117.77,118.03,116.88,117.2,118806.0
2020-04-07 09:30:00,124.22,124.99,120.68,121.61,98704.0,124.22,124.99,120.68,121.61,98704.0
2020-04-07 09:35:00,121.34,121.34,119.68,119.75,13682.0,121.34,121.34,119.68,119.75,13682.0
2020-04-07 09:40:00,120.26,121.49,119.98,121.17,12422.0,120.26,121.49,119.98,121.17,12422.0
2020-04-07 09:45:00,121.24,122.5,120.73,121.67,26073.0,121.24,122.5,120.73,121.67,26073.0
2020-04-07 09:50:00,121.64,122.75,120.97,122.27,15020.0,121.64,122.75,120.97,122.27,15020.0
2020-04-07 09:55:00,122.27,123.21,121.91,122.67,18505.0,122.27,123.21,121.91,122.67,18505.0
2020-04-07 10:00:00,122.61,123.69,121.72,121.86,29151.0,122.61,123.69,121.72,121.86,29151.0
2020-04-07 10:05:00,121.88,122.72,121.79,122.2,33419.0,121.88,122.72,121.79,122.2,33419.0
2020-04-07 10:10:00,122.25,122.44,120.8,121.66,15853.0,122.25,122.44,120.8,121.66,15853.0
2020-04-07 10:15:00,121.79,121.97,120.28,120.28,13699.0,121.79,121.97,120.28,120.28,13699.0
2020-04-07 10:20:00,120.13,121.0,120.13,120.83,4981.0,120.13,121.0,120.13,120.83,4981.0
2020-04-07 10:25:00,120.61,120.7,119.78,120.4,11326.0,120.61,120.7,119.78,120.4,11326.0
2020-04-07 10:30:00,120.53,121.09,120.53,121.09,8113.0,120.53,121.09,120.53,121.09,8113.0
2020-04-07 10:35:00,120.92,121.27,120.3,120.43,19270.0,120.92,121.27,120.3,120.43,19270.0
2020-04-07 10:40:00,120.38,120.38,119.37,119.39,16634.0,120.38,120.38,119.37,119.39,16634.0
2020-04-07 10:45:00,119.55,119.91,118.16,118.16,18153.0,119.55,119.91,118.16,118.16,18153.0
2020-04-07 10:50:00,118.06,118.47,117.15,117.32,15618.0,118.06,118.47,117.15,117.32,15618.0
2020-04-07 10:55:00,117.16,117.8,116.91,117.16,21204.0,117.16,117.8,116.91,117.16,21204.0
2020-04-07 11:00:00,117.33,118.2,117.1,118.18,19317.0,117.33,118.2,117.1,118.18,19317.0
2020-04-07 11:05:00,118.27,119.4,118.26,119.4,12973.0,118.27,119.4,118.26,119.4,12973.0
2020-04-07 11:10:00,119.48,119.6,118.67,118.68,17986.0,119.48,119.6,118.67,118.68,17986.0
2020-04-07 11:15:00,118.54,119.42,118.54,119.19,10581.0,118.54,119.42,118.54,119.19,10581.0
2020-04-07 11:20:00,119.27,119.42,118.7,118.77,13143.0,119.27,119.42,118.7,118.77,13143.0
2020-04-07 11:25:00,118.55,119.15,118.55,119.15,13913.0,118.55,119.15,118.55,119.15,13913.0
2020-04-07 11:30:00,119.25,119.4,119.04,119.06,13671.0,119.25,119.4,119.04,119.06,13671.0
2020-04-07 11:35:00,119.16,119.96,119.06,119.69,12459.0,119.16,119.96,119.06,119.69,12459.0
2020-04-07 11:40:00,119.88,120.44,119.58,119.69,11021.0,119.88,120.44,119.58,119.69,11021.0
2020-04-07 11:45:00,119.69,119.94,119.28,119.7,17754.0,119.69,119.94,119.28,119.7,17754.0
2020-04-07 11:50:00,119.5,120.09,119.5,120.02,8216.0,119.5,120.09,119.5,120.02,8216.0
2020-04-07 11:55:00,120.09,120.12,119.25,119.27,12801.0,120.09,120.12,119.25,119.27,12801.0
2020-04-07 12:00:00,119.46,120.25,119.45,119.97,18025.0,119.46,120.25,119.45,119.97,18025.0
2020-04-07 12:05:00,120.14,121.43,120.02,121.43,17076.0,120.14,121.43,120.02,121.43,17076.0
2020-04-07 12:10:00,121.32,121.4,120.74,120.88,36769.0,121.32,121.4,120.74,120.88,36769.0
2020-04-07 12:15:00,120.73,121.45,120.73,121.39,33915.0,120.73,121.45,120.73,121.39,33915.0
2020-04-07 12:20:00,121.43,121.68,120.8,121.0,16384.0,121.43,121.68,120.8,121.0,16384.0
2020-04-07 12:25:00,121.0,121.5,120.8,121.45,5644.0,121.0,121.5,120.8,121.45,5644.0
2020-04-07 12:30:00,121.54,121.57,121.08,121.11,7530.0,121.54,121.57,121.08,121.11,7530.0
2020-04-07 12:35:00,121.0,121.75,120.97,121.61,5900.0,121.0,121.75,120.97,121.61,5900.0
2020-04-07 12:40:00,121.53,122.23,121.5,122.0,21471.0,121.53,122.23,121.5,122.0,21471.0
2020-04-07 12:45:00,121.95,122.23,121.9,122.23,5854.0,121.95,122.23,121.9,122.23,5854.0
2020-04-07 12:50:00,122.14,122.44,121.76,122.18,11385.0,122.14,122.44,121.76,122.18,11385.0
2020-04-07 12:55:00,122.17,122.52,122.11,122.11,11456.0,122.17,122.52,122.11,122.11,11456.0
2020-04-07 13:00:00,122.02,122.9,122.0,122.45,16847.0,122.02,122.9,122.0,122.45,16847.0
2020-04-07 13:05:00,122.38,122.97,122.36,122.53,24074.0,122.38,122.97,122.36,122.53,24074.0
2020-04-07 13:10:00,122.48,122.86,122.13,122.63,8536.0,122.48,122.86,122.13,122.63,8536.0
2020-04-07 13:15:00,122.55,122.55,122.21,122.3,9764.0,122.55,122.55,122.21,122.3,9764.0
2020-04-07 13:20:00,122.24,122.53,121.93,122.2,10917.0,122.24,122.53,121.93,122.2,10917.0
2020-04-07 13:25:00,122.08,122.36,121.82,122.3,10093.0,122.08,122.36,121.82,122.3,10093.0
2020-04-07 13:30:00,122.32,122.72,121.92,122.32,9912.0,122.32,122.72,121.92,122.32,9912.0
2020-04-07 13:35:00,122.32,122.49,122.08,122.08,7441.0,122.32,122.49,122.08,122.08,7441.0
2020-04-07 13:40:00,122.25,122.53,122.07,122.15,10207.0,122.25,122.53,122.07,122.15,10207.0
2020-04-07 13:45:00,122.17,122.63,122.14,122.48,16901.0,122.17,122.63,122.14,122.48,16901.0
2020-04-07 13:50:00,122.44,122.76,122.3,122.76,19112.0,122.44,122.76,122.3,122.76,19112.0
2020-04-07 13:55:00,122.71,122.71,122.3,122.52,13004.0,122.71,122.71,122.3,122.52,13004.0
2020-04-07 14:00:00,122.53,122.69,122.09,122.25,15707.0,122.53,122.69,122.09,122.25,15707.0
2020-04-07 14:05:00,122.14,122.28,121.8,122.11,32132.0,122.14,122.28,121.8,122.11,32132.0
2020-04-07 14:10:00,122.11,122.36,122.04,122.36,11836.0,122.11,122.36,122.04,122.36,11836.0
2020-04-07 14:15:00,122.23,122.36,122.01,122.01,26839.0,122.23,122.36,122.01,122.01,26839.0
2020-04-07 14:20:00,122.02,122.32,121.89,122.25,11266.0,122.02,122.32,121.89,122.25,11266.0
2020-04-07 14:25:00,122.34,122.54,121.94,122.04,12057.0,122.34,122.54,121.94,122.04,12057.0
2020-04-07 14:30:00,121.71,122.13,121.71,122.0,7505.0,121.71,122.13,121.71,122.0,7505.0
2020-04-07 14:35:00,121.88,121.88,121.01,121.12,6882.0,121.88,121.88,121.01,121.12,6882.0
2020-04-07 14:40:00,121.06,121.13,120.34,120.36,8499.0,121.06,121.13,120.34,120.36,8499.0
2020-04-07 14:45:00,120.38,121.05,120.38,120.82,15599.0,120.38,121.05,120.38,120.82,15599.0
2020-04-07 14:50:00,120.68,120.95,120.23,120.37,7092.0,120.68,120.95,120.23,120.37,7092.0
2020-04-07 14:55:00,120.3,120.46,119.92,120.35,11246.0,120.3,120.46,119.92,120.35,11246.0
2020-04-07 15:00:00,120.39,121.26,120.39,121.07,14146.0,120.39,121.26,120.39,121.07,14146.0
2020-04-07 15:05:00,121.22,121.43,120.94,121.43,12097.0,121.22,121.43,120.94,121.43,12097.0
2020-04-07 15:10:00,121.34,121.59,121.27,121.46,8760.0,121.34,121.59,121.27,121.46,8760.0
2020-04-07 15:15:00,121.53,121.53,120.5,120.51,12566.0,121.53,121.53,120.5,120.51,12566.0
2020-04-07 15:20:00,120.59,120.79,119.91,120.0,13623.0,120.59,120.79,119.91,120.0,13623.0
2020-04-07 15:25:00,120.09,120.76,120.02,120.49,12352.0,120.09,120.76,120.02,120.49,12352.0
2020-04-07 15:30:00,120.4,120.67,120.07,120.57,16325.0,120.4,120.67,120.07,120.57,16325.0
2020-04-07 15:35:00,120.65,121.13,120.6,121.13,19014.0,120.65,121.13,120.6,121.13,19014.0
2020-04-07 15:40:00,121.11,121.43,120.85,121.43,19798.0,121.11,121.43,120.85,121.43,19798.0
2020-04-07 15:45:00,121.4,122.2,121.31,122.2,35245.0,121.4,122.2,121.31,122.2,35245.0
2020-04-07 15:50:00,122.0,122.05,119.83,120.26,113497.0,122.0,122.05,119.83,120.26,113497.0
2020-04-07 15:55:00,120.32,120.34,119.4,119.48,144556.0,120.32,120.34,119.4,119.48,144556.0
2020-04-08 09:30:00,120.74,122.03,119.67,119.98,22321.0,120.74,122.03,119.67,119.98,22321.0
2020-04-08 09:35:00,120.05,120.74,119.91,120.57,43476.0,120.05,120.74,119.91,120.57,43476.0
2020-04-08 09:40:00,120.54,120.91,119.94,119.94,2801.0,120.54,120.91,119.94,119.94,2801.0
2020-04-08 09:45:00,120.16,120.16,118.89,118.93,7051.0,120.16,120.16,118.89,118.93,7051.0
2020-04-08 09:50:00,118.53,119.11,118.53,118.69,23874.0,118.53,119.11,118.53,118.69,23874.0
2020-04-08 09:55:00,118.7,118.8,118.17,118.8,9878.0,118.7,118.8,118.17,118.8,9878.0
2020-04-08 10:00:00,118.71,119.04,118.19,118.2,7499.0,118.71,119.04,118.19,118.2,7499.0
2020-04-08 10:05:00,118.2,118.73,118.19,118.42,9067.0,118.2,118.73,118.19,118.42,9067.0
2020-04-08 10:10:00,118.52,119.1,118.41,118.79,32228.0,118.52,119.1,118.41,118.79,32228.0
2020-04-08 10:15:00,118.68,119.08,118.61,118.97,9851.0,118.68,119.08,118.61,118.97,9851.0
2020-04-08 10:20:00,118.76,119.07,118.41,118.55,6918.0,118.76,119.07,118.41,118.55,6918.0
2020-04-08 10:25:00,118.52,118.91,118.37,118.85,4102.0,118.52,118.91,118.37,118.85,4102.0
2020-04-08 10:30:00,118.92,119.05,118.64,119.05,8521.0,118.92,119.05,118.64,119.05,8521.0
2020-04-08 10:35:00,119.01,119.07,118.84,118.84,6052.0,119.01,119.07,118.84,118.84,6052.0
2020-04-08 10:40:00,118.94,119.05,118.17,118.38,6954.0,118.94,119.05,118.17,118.38,6954.0
2020-04-08 10:45:00,118.26,118.35,117.77,117.94,18679.0,118.26,118.35,117.77,117.94,18679.0
2020-04-08 10:50:00,117.97,118.09,117.8,117.88,38950.0,117.97,118.09,117.8,117.88,38950.0
2020-04-08 10:55:00,117.88,118.34,117.57,118.22,48610.0,117.88,118.34,117.57,118.22,48610.0
2020-04-08 11:00:00,118.24,118.7,118.17,118.7,8203.0,118.24,118.7,118.17,118.7,8203.0
2020-04-08 11:05:00,118.79,119.07,118.78,119.01,6902.0,118.79,119.07,118.78,119.01,6902.0
2020-04-08 11:10:00,119.1,119.78,119.06,119.68,14157.0,119.1,119.78,119.06,119.68,14157.0
2020-04-08 11:15:00,119.68,119.73,119.45,119.62,4908.0,119.68,119.73,119.45,119.62,4908.0
2020-04-08 11:20:00,119.66,120.08,119.66,119.79,23178.0,119.66,120.08,119.66,119.79,23178.0
2020-04-08 11:25:00,119.74,120.3,119.73,119.73,8276.0,119.74,120.3,119.73,119.73,8276.0
2020-04-08 11:30:00,119.8,120.07,119.49,120.07,14744.0,119.8,120.07,119.49,120.07,14744.0
2020-04-08 11:35:00,120.09,120.78,120.0,120.7,6855.0,120.09,120.78,120.0,120.7,6855.0
2020-04-08 11:40:00,120.7,120.98,120.54,120.82,5550.0,120.7,120.98,120.54,120.82,5550.0
2020-04-08 11:45:00,120.89,120.99,120.72,120.79,6942.0,120.89,120.99,120.72,120.79,6942.0
2020-04-08 11:50:00,120.86,120.86,120.39,120.59,4751.0,120.86,120.86,120.39,120.59,4751.0
2020-04-08 11:55:00,120.58,120.77,120.28,120.34,3301.0,120.58,120.77,120.28,120.34,3301.0
2020-04-08 12:00:00,120.27,120.27,119.98,120.25,4101.0,120.27,120.27,119.98,120.25,4101.0
2020-04-08 12:05:00,120.17,120.49,120.14,120.44,3413.0,120.17,120.49,120.14,120.44,3413.0
2020-04-08 12:10:00,120.31,120.49,120.29,120.4,3600.0,120.31,120.49,120.29,120.4,3600.0
2020-04-08 12:15:00,120.42,120.86,120.39,120.74,5341.0,120.42,120.86,120.39,120.74,5341.0
2020-04-08 12:20:00,120.64,120.82,120.64,120.81,2500.0,120.64,120.82,120.64,120.81,2500.0
2020-04-08 12:25:00,120.75,120.84,120.33,120.33,3908.0,120.75,120.84,120.33,120.33,3908.0
2020-04-08 12:30:00,120.41,120.54,120.34,120.47,4790.0,120.41,120.54,120.34,120.47,4790.0
2020-04-08 12:35:00,120.53,121.22,120.31,121.11,15228.0,120.53,121.22,120.31,121.11,15228.0
2020-04-08 12:40:00,121.21,121.47,121.0,121.42,16950.0,121.21,121.47,121.0,121.42,16950.0
2020-04-08 12:45:00,121.42,121.89,121.39,121.82,8199.0,121.42,121.89,121.39,121.82,8199.0
2020-04-08 12:50:00,121.65,121.95,121.59,121.84,12490.0,121.65,121.95,121.59,121.84,12490.0
2020-04-08 12:55:00,121.77,121.8,121.46,121.66,11753.0,121.77,121.8,121.46,121.66,11753.0
2020-04-08 13:00:00,121.63,121.93,121.41,121.91,12433.0,121.63,121.93,121.41,121.91,12433.0
2020-04-08 13:05:00,121.62,122.38,121.57,122.22,7700.0,121.62,122.38,121.57,122.22,7700.0
2020-04-08 13:10:00,122.01,122.01,121.54,121.96,14630.0,122.01,122.01,121.54,121.96,14630.0
2020-04-08 13:15:00,121.86,122.41,121.81,122.32,9615.0,121.86,122.41,121.81,122.32,9615.0
2020-04-08 13:20:00,122.3,122.78,122.29,122.78,2200.0,122.3,122.78,122.29,122.78,2200.0
2020-04-08 13:25:00,122.8,122.85,122.46,122.54,5829.0,122.8,122.85,122.46,122.54,5829.0
2020-04-08 13:30:00,122.54,122.62,122.32,122.54,7397.0,122.54,122.62,122.32,122.54,7397.0
2020-04-08 13:35:00,122.5,122.54,122.15,122.4,7916.0,122.5,122.54,122.15,122.4,7916.0
2020-04-08 13:40:00,122.51,122.72,122.26,122.28,3899.0,122.51,122.72,122.26,122.28,3899.0
2020-04-08 13:45:00,122.34,122.59,122.34,122.45,4188.0,122.34,122.59,122.34,122.45,4188.0
2020-04-08 13:50:00,122.53,122.75,122.46,122.62,5582.0,122.53,122.75,122.46,122.62,5582.0
2020-04-08 13:55:00,122.61,122.66,122.27,122.48,5379.0,122.61,122.66,122.27,122.48,5379.0
2020-04-08 14:00:00,122.61,123.55,122.52,123.45,15483.0,122.61,123.55,122.52,123.45,15483.0
2020-04-08 14:05:00,123.45,123.45,122.99,123.38,9599.0,123.45,123.45,122.99,123.38,9599.0
2020-04-08 14:10:00,123.45,123.89,123.45,123.68,6266.0,123.45,123.89,123.45,123.68,6266.0
2020-04-08 14:15:00,123.62,124.12,123.6,123.78,8146.0,123.62,124.12,123.6,123.78,8146.0
2020-04-08 14:20:00,123.79,124.5,123.67,124.5,8782.0,123.79,124.5,123.67,124.5,8782.0
2020-04-08 14:25:00,124.35,124.62,124.35,124.54,8554.0,124.35,124.62,124.35,124.54,8554.0
2020-04-08 14:30:00,124.71,124.89,124.49,124.89,6880.0,124.71,124.89,124.49,124.89,6880.0
2020-04-08 14:35:00,124.85,125.07,124.75,125.06,11275.0,124.85,125.07,124.75,125.06,11275.0
2020-04-08 14:40:00,125.02,125.5,125.01,125.31,14628.0,125.02,125.5,125.01,125.31,14628.0
2020-04-08 14:45:00,125.36,125.48,124.78,124.94,10228.0,125.36,125.48,124.78,124.94,10228.0
2020-04-08 14:50:00,125.01,125.64,125.0,125.55,8923.0,125.01,125.64,125.0,125.55,8923.0
2020-04-08 14:55:00,125.5,125.75,125.33,125.69,10966.0,125.5,125.75,125.33,125.69,10966.0
2020-04-08 15:00:00,125.69,126.36,125.59,126.23,12439.0,125.69,126.36,125.59,126.23,12439.0
2020-04-08 15:05:00,126.21,126.32,126.07,126.32,9946.0,126.21,126.32,126.07,126.32,9946.0
2020-04-08 15:10:00,126.27,126.3,125.66,125.76,11280.0,126.27,126.3,125.66,125.76,11280.0
2020-04-08 15:15:00,125.79,126.16,125.71,126.1,11005.0,125.79,126.16,125.71,126.1,11005.0
2020-04-08 15:20:00,126.02,126.09,125.76,125.94,22020.0,126.02,126.09,125.76,125.94,22020.0
2020-04-08 15:25:00,126.02,126.34,126.02,126.22,11224.0,126.02,126.34,126.02,126.22,11224.0
2020-04-08 15:30:00,126.29,126.64,126.19,126.19,19717.0,126.29,126.64,126.19,126.19,19717.0
2020-04-08 15:35:00,126.22,126.73,126.06,126.42,43634.0,126.22,126.73,126.06,126.42,43634.0
2020-04-08 15:40:00,126.44,127.03,126.06,127.03,42964.0,126.44,127.03,126.06,127.03,42964.0
2020-04-08 15:45:00,126.94,127.1,126.64,126.96,29121.0,126.94,127.1,126.64,126.96,29121.0
2020-04-08 15:50:00,127.05,128.58,127.05,127.86,83086.0,127.05,128.58,127.05,127.86,83086.0
2020-04-08 15:55:00,127.91,128.29,127.29,127.82,136865.0,127.91,128.29,127.29,127.82,136865.0
2020-04-09 09:30:00,128.05,130.87,128.05,130.18,49320.0,128.05,130.87,128.05,130.18,49320.0
2020-04-09 09:35:00,129.61,130.5,129.06,129.83,52890.0,129.61,130.5,129.06,129.83,52890.0
2020-04-09 09:40:00,129.77,131.98,129.75,131.87,11693.0,129.77,131.98,129.75,131.87,11693.0
2020-04-09 09:45:00,131.5,132.01,130.99,131.97,7673.0,131.5,132.01,130.99,131.97,7673.0
2020-04-09 09:50:00,131.7,131.98,131.35,131.66,5935.0,131.7,131.98,131.35,131.66,5935.0
2020-04-09 09:55:00,131.71,132.18,131.01,131.01,13531.0,131.71,132.18,131.01,131.01,13531.0
2020-04-09 10:00:00,131.17,131.17,129.82,129.82,16227.0,131.17,131.17,129.82,129.82,16227.0
2020-04-09 10:05:00,129.93,130.35,129.62,129.99,10738.0,129.93,130.35,129.62,129.99,10738.0
2020-04-09 10:10:00,130.0,130.77,129.74,130.0,15478.0,130.0,130.77,129.74,130.0,15478.0
2020-04-09 10:15:00,129.9,130.11,129.47,129.86,12192.0,129.9,130.11,129.47,129.86,12192.0
2020-04-09 10:20:00,129.85,130.24,129.07,129.21,18180.0,129.85,130.24,129.07,129.21,18180.0
2020-04-09 10:25:00,129.24,130.02,129.24,129.38,16732.0,129.24,130.02,129.24,129.38,16732.0
2020-04-09 10:30:00,129.49,129.64,129.02,129.38,19743.0,129.49,129.64,129.02,129.38,19743.0
2020-04-09 10:35:00,129.37,130.66,129.03,130.65,20257.0,129.37,130.66,129.03,130.65,20257.0
2020-04-09 10:40:00,130.44,131.24,130.37,130.66,14096.0,130.44,131.24,130.37,130.66,14096.0
2020-04-09 10:45:00,130.61,131.76,130.53,131.16,14655.0,130.61,131.76,130.53,131.16,14655.0
2020-04-09 10:50:00,131.15,131.28,129.91,130.0,9211.0,131.15,131.28,129.91,130.0,9211.0
2020-04-09 10:55:00,129.99,130.77,129.98,130.35,5424.0,129.99,130.77,129.98,130.35,5424.0
2020-04-09 11:00:00,130.23,130.24,128.97,128.97,9201.0,130.23,130.24,128.97,128.97,9201.0
2020-04-09 11:05:00,128.98,129.47,128.39,129.46,6366.0,128.98,129.47,128.39,129.46,6366.0
2020-04-09 11:10:00,129.43,130.0,129.17,129.5,8709.0,129.43,130.0,129.17,129.5,8709.0
2020-04-09 11:15:00,129.39,129.58,129.08,129.29,7884.0,129.39,129.58,129.08,129.29,7884.0
2020-04-09 11:20:00,129.13,129.82,129.13,129.69,6224.0,129.13,129.82,129.13,129.69,6224.0
2020-04-09 11:25:00,129.66,129.83,129.29,129.83,6676.0,129.66,129.83,129.29,129.83,6676.0
2020-04-09 11:30:00,129.78,129.86,129.48,129.68,6864.0,129.78,129.86,129.48,129.68,6864.0
2020-04-09 11:35:00,129.79,130.69,129.74,130.63,8080.0,129.79,130.69,129.74,130.63,8080.0
2020-04-09 11:40:00,130.75,130.91,130.35,130.36,6294.0,130.75,130.91,130.35,130.36,6294.0
2020-04-09 11:45:00,130.44,130.5,129.76,129.86,8352.0,130.44,130.5,129.76,129.86,8352.0
2020-04-09 11:50:00,129.83,129.86,128.81,128.83,9389.0,129.83,129.86,128.81,128.83,9389.0
2020-04-09 11:55:00,128.66,129.17,128.66,129.09,11288.0,128.66,129.17,128.66,129.09,11288.0
2020-04-09 12:00:00,129.09,129.24,128.96,129.14,4944.0,129.09,129.24,128.96,129.14,4944.0
2020-04-09 12:05:00,129.13,129.19,128.79,129.05,5387.0,129.13,129.19,128.79,129.05,5387.0
2020-04-09 12:10:00,128.95,129.13,128.68,129.0,4679.0,128.95,129.13,128.68,129.0,4679.0
2020-04-09 12:15:00,128.93,129.24,128.84,129.24,12698.0,128.93,129.24,128.84,129.24,12698.0
2020-04-09 12:20:00,129.19,129.52,129.06,129.47,11027.0,129.19,129.52,129.06,129.47,11027.0
2020-04-09 12:25:00,129.47,129.56,129.09,129.24,7850.0,129.47,129.56,129.09,129.24,7850.0
2020-04-09 12:30:00,129.23,129.38,128.96,129.1,6819.0,129.23,129.38,128.96,129.1,6819.0
2020-04-09 12:35:00,129.11,129.43,128.98,129.43,5264.0,129.11,129.43,128.98,129.43,5264.0
2020-04-09 12:40:00,129.36,129.85,129.33,129.63,9500.0,129.36,129.85,129.33,129.63,9500.0
2020-04-09 12:45:00,129.62,130.3,129.44,130.29,4745.0,129.62,130.3,129.44,130.29,4745.0
2020-04-09 12:50:00,130.19,131.34,130.11,131.32,12861.0,130.19,131.34,130.11,131.32,12861.0
2020-04-09 12:55:00,131.15,131.61,130.93,131.02,9820.0,131.15,131.61,130.93,131.02,9820.0
2020-04-09 13:00:00,131.0,131.0,130.67,130.74,1930.0,131.0,131.0,130.67,130.74,1930.0
2020-04-09 13:05:00,130.94,130.94,130.46,130.51,42314.0,130.94,130.94,130.46,130.51,42314.0
2020-04-09 13:10:00,130.34,130.41,129.51,129.86,3373.0,130.34,130.41,129.51,129.86,3373.0
2020-04-09 13:15:00,129.88,130.0,129.0,129.41,22652.0,129.88,130.0,129.0,129.41,22652.0
2020-04-09 13:20:00,129.41,129.42,128.95,129.15,22178.0,129.41,129.42,128.95,129.15,22178.0
2020-04-09 13:25:00,129.12,129.64,128.71,129.64,13182.0,129.12,129.64,128.71,129.64,13182.0
2020-04-09 13:30:00,129.66,129.73,129.28,129.68,3671.0,129.66,129.73,129.28,129.68,3671.0
2020-04-09 13:35:00,129.74,129.8,129.32,129.37,7079.0,129.74,129.8,129.32,129.37,7079.0
2020-04-09 13:40:00,129.35,129.86,129.35,129.74,4303.0,129.35,129.86,129.35,129.74,4303.0
2020-04-09 13:45:00,129.74,129.74,129.16,129.16,4385.0,129.74,129.74,129.16,129.16,4385.0
2020-04-09 13:50:00,129.02,129.56,129.02,129.31,3438.0,129.02,129.56,129.02,129.31,3438.0
2020-04-09 13:55:00,129.43,129.73,129.08,129.08,11783.0,129.43,129.73,129.08,129.08,11783.0
2020-04-09 14:00:00,129.09,129.25,128.36,128.39,5525.0,129.09,129.25,128.36,128.39,5525.0
2020-04-09 14:05:00,128.19,128.26,127.7,127.87,4684.0,128.19,128.26,127.7,127.87,4684.0
2020-04-09 14:10:00,127.88,128.2,127.82,128.06,5414.0,127.88,128.2,127.82,128.06,5414.0
2020-04-09 14:15:00,128.13,128.19,127.8,127.95,5378.0,128.13,128.19,127.8,127.95,5378.0
2020-04-09 14:20:00,127.96,128.75,127.95,128.69,9951.0,127.96,128.75,127.95,128.69,9951.0
2020-04-09 14:25:00,128.65,128.84,128.16,128.31,7907.0,128.65,128.84,128.16,128.31,7907.0
2020-04-09 14:30:00,128.35,128.88,128.3,128.68,11513.0,128.35,128.88,128.3,128.68,11513.0
2020-04-09 14:35:00,128.68,128.94,128.65,128.69,5370.0,128.68,128.94,128.65,128.69,5370.0
2020-04-09 14:40:00,128.89,128.89,128.43,128.49,4888.0,128.89,128.89,128.43,128.49,4888.0
2020-04-09 14:45:00,128.62,128.76,128.03,128.25,6169.0,128.62,128.76,128.03,128.25,6169.0
2020-04-09 14:50:00,128.26,128.54,127.79,127.91,11404.0,128.26,128.54,127.79,127.91,11404.0
2020-04-09 14:55:00,127.93,128.42,127.89,128.31,10179.0,127.93,128.42,127.89,128.31,10179.0
2020-04-09 15:00:00,128.42,128.43,127.84,128.12,6009.0,128.42,128.43,127.84,128.12,6009.0
2020-04-09 15:05:00,128.21,128.3,127.92,128.1,19466.0,128.21,128.3,127.92,128.1,19466.0
2020-04-09 15:10:00,128.14,128.21,127.83,128.2,27624.0,128.14,128.21,127.83,128.2,27624.0
2020-04-09 15:15:00,128.2,128.55,128.06,128.31,12751.0,128.2,128.55,128.06,128.31,12751.0
2020-04-09 15:20:00,128.39,128.43,127.96,128.16,9791.0,128.39,128.43,127.96,128.16,9791.0
2020-04-09 15:25:00,128.22,128.75,128.17,128.75,5614.0,128.22,128.75,128.17,128.75,5614.0
2020-04-09 15:30:00,128.89,129.0,128.73,128.9,19840.0,128.89,129.0,128.73,128.9,19840.0
2020-04-09 15:35:00,128.94,129.0,128.23,128.6,13738.0,128.94,129.0,128.23,128.6,13738.0
2020-04-09 15:40:00,128.57,128.96,128.4,128.75,8832.0,128.57,128.96,128.4,128.75,8832.0
2020-04-09 15:45:00,128.85,128.98,128.4,128.54,9100.0,128.85,128.98,128.4,128.54,9100.0
2020-04-09 15:50:00,128.47,129.06,128.36,128.91,28693.0,128.47,129.06,128.36,128.91,28693.0
2020-04-09 15:55:00,128.9,129.09,128.42,128.53,82557.0,128.9,129.09,128.42,128.53,82557.0
2020-04-13 09:30:00,127.4,127.68,126.19,126.2,17989.0,127.4,127.68,126.19,126.2,17989.0
2020-04-13 09:35:00,126.08,126.83,125.8,125.94,6060.0,126.08,126.83,125.8,125.94,6060.0
2020-04-13 09:40:00,125.92,125.92,124.13,125.2,8322.0,125.92,125.92,124.13,125.2,8322.0
2020-04-13 09:45:00,124.46,124.91,123.82,124.11,6933.0,124.46,124.91,123.82,124.11,6933.0
2020-04-13 09:50:00,124.48,125.03,124.29,124.65,3543.0,124.48,125.03,124.29,124.65,3543.0
2020-04-13 09:55:00,124.65,124.7,123.85,124.18,4535.0,124.65,124.7,123.85,124.18,4535.0
2020-04-13 10:00:00,124.32,125.17,124.24,124.76,6389.0,124.32,125.17,124.24,124.76,6389.0
2020-04-13 10:05:00,124.77,124.9,124.33,124.34,7968.0,124.77,124.9,124.33,124.34,7968.0
2020-04-13 10:10:00,124.58,124.89,123.66,123.79,7735.0,124.58,124.89,123.66,123.79,7735.0
2020-04-13 10:15:00,123.85,123.85,122.78,123.17,9683.0,123.85,123.85,122.78,123.17,9683.0
2020-04-13 10:20:00,123.13,123.14,122.07,122.49,8382.0,123.13,123.14,122.07,122.49,8382.0
2020-04-13 10:25:00,122.44,123.51,122.28,123.3,9704.0,122.44,123.51,122.28,123.3,9704.0
2020-04-13 10:30:00,123.15,123.44,122.79,123.16,8630.0,123.15,123.44,122.79,123.16,8630.0
2020-04-13 10:35:00,123.16,123.17,121.74,122.58,22671.0,123.16,123.17,121.74,122.58,22671.0
2020-04-13 10:40:00,122.37,122.59,122.0,122.38,5053.0,122.37,122.59,122.0,122.38,5053.0
2020-04-13 10:45:00,122.5,122.94,122.38,122.75,9016.0,122.5,122.94,122.38,122.75,9016.0
2020-04-13 10:50:00,122.47,122.65,121.7,121.71,5408.0,122.47,122.65,121.7,121.71,5408.0
2020-04-13 10:55:00,121.65,122.68,121.65,122.58,6269.0,121.65,122.68,121.65,122.58,6269.0
2020-04-13 11:00:00,122.46,122.46,121.61,121.76,9338.0,122.46,122.46,121.61,121.76,9338.0
2020-04-13 11:05:00,121.84,121.85,121.34,121.8,6472.0,121.84,121.85,121.34,121.8,6472.0
2020-04-13 11:10:00,121.81,122.15,121.63,122.05,5911.0,121.81,122.15,121.63,122.05,5911.0
2020-04-13 11:15:00,122.13,122.45,122.1,122.16,4695.0,122.13,122.45,122.1,122.16,4695.0
2020-04-13 11:20:00,122.23,122.45,121.95,122.05,6661.0,122.23,122.45,121.95,122.05,6661.0
2020-04-13 11:25:00,121.95,122.24,121.92,122.08,8102.0,121.95,122.24,121.92,122.08,8102.0
2020-04-13 11:30:00,122.16,122.35,122.03,122.31,4863.0,122.16,122.35,122.03,122.31,4863.0
2020-04-13 11:35:00,122.23,122.53,122.08,122.24,5543.0,122.23,122.53,122.08,122.24,5543.0
2020-04-13 11:40:00,122.21,122.22,121.94,122.16,3289.0,122.21,122.22,121.94,122.16,3289.0
2020-04-13 11:45:00,122.11,122.92,122.1,122.88,7215.0,122.11,122.92,122.1,122.88,7215.0
2020-04-13 11:50:00,122.72,122.9,122.48,122.79,3259.0,122.72,122.9,122.48,122.79,3259.0
2020-04-13 11:55:00,122.76,123.09,122.66,122.66,4160.0,122.76,123.09,122.66,122.66,4160.0
2020-04-13 12:00:00,122.74,122.98,122.62,122.91,3700.0,122.74,122.98,122.62,122.91,3700.0
2020-04-13 12:05:00,122.97,123.15,122.86,123.03,5347.0,122.97,123.15,122.86,123.03,5347.0
2020-04-13 12:10:00,122.89,123.11,122.77,123.08,5076.0,122.89,123.11,122.77,123.08,5076.0
2020-04-13 12:15:00,123.18,123.59,123.12,123.59,4807.0,123.18,123.59,123.12,123.59,4807.0
2020-04-13 12:20:00,123.59,123.84,123.45,123.76,5259.0,123.59,123.84,123.45,123.76,5259.0
2020-04-13 12:25:00,123.76,123.76,123.37,123.38,4900.0,123.76,123.76,123.37,123.38,4900.0
2020-04-13 12:30:00,123.31,123.39,122.82,122.82,6700.0,123.31,123.39,122.82,122.82,6700.0
2020-04-13 12:35:00,122.75,123.1,122.75,122.95,3935.0,122.75,123.1,122.75,122.95,3935.0
2020-04-13 12:40:00,123.03,123.04,122.82,122.92,2074.0,123.03,123.04,122.82,122.92,2074.0
2020-04-13 12:45:00,123.06,124.01,122.95,123.94,9133.0,123.06,124.01,122.95,123.94,9133.0
2020-04-13 12:50:00,123.81,123.86,123.32,123.55,12984.0,123.81,123.86,123.32,123.55,12984.0
2020-04-13 12:55:00,123.58,123.96,123.44,123.96,7927.0,123.58,123.96,123.44,123.96,7927.0
2020-04-13 13:00:00,123.94,124.0,123.46,123.56,10186.0,123.94,124.0,123.46,123.56,10186.0
2020-04-13 13:05:00,123.59,123.74,123.46,123.73,6329.0,123.59,123.74,123.46,123.73,6329.0
2020-04-13 13:10:00,123.83,123.94,123.2,123.27,10322.0,123.83,123.94,123.2,123.27,10322.0
2020-04-13 13:15:00,123.38,123.48,122.91,122.95,10911.0,123.38,123.48,122.91,122.95,10911.0
2020-04-13 13:20:00,123.03,123.34,122.97,123.14,19213.0,123.03,123.34,122.97,123.14,19213.0
2020-04-13 13:25:00,123.25,123.85,123.1,123.81,9919.0,123.25,123.85,123.1,123.81,9919.0
2020-04-13 13:30:00,123.92,124.24,123.77,124.23,8496.0,123.92,124.24,123.77,124.23,8496.0
2020-04-13 13:35:00,124.27,124.45,124.16,124.33,6867.0,124.27,124.45,124.16,124.33,6867.0
2020-04-13 13:40:00,124.29,124.87,124.27,124.87,7065.0,124.29,124.87,124.27,124.87,7065.0
2020-04-13 13:45:00,124.87,124.93,124.37,124.48,9336.0,124.87,124.93,124.37,124.48,9336.0
2020-04-13 13:50:00,124.58,124.94,124.58,124.94,6728.0,124.58,124.94,124.58,124.94,6728.0
2020-04-13 13:55:00,124.97,125.23,124.8,124.85,8176.0,124.97,125.23,124.8,124.85,8176.0
2020-04-13 14:00:00,124.85,125.25,124.85,125.25,6371.0,124.85,125.25,124.85,125.25,6371.0
2020-04-13 14:05:00,125.21,125.45,124.98,125.05,7540.0,125.21,125.45,124.98,125.05,7540.0
2020-04-13 14:10:00,125.09,125.15,124.33,124.42,8727.0,125.09,125.15,124.33,124.42,8727.0
2020-04-13 14:15:00,124.35,124.4,124.07,124.29,7733.0,124.35,124.4,124.07,124.29,7733.0
2020-04-13 14:20:00,124.25,124.34,124.07,124.25,6246.0,124.25,124.34,124.07,124.25,6246.0
2020-04-13 14:25:00,124.2,124.41,123.92,124.41,11705.0,124.2,124.41,123.92,124.41,11705.0
2020-04-13 14:30:00,124.44,124.77,124.44,124.76,10320.0,124.44,124.77,124.44,124.76,10320.0
2020-04-13 14:35:00,124.69,124.72,124.3,124.5,9017.0,124.69,124.72,124.3,124.5,9017.0
2020-04-13 14:40:00,124.54,124.61,124.31,124.42,7648.0,124.54,124.61,124.31,124.42,7648.0
2020-04-13 14:45:00,124.32,124.92,124.32,124.84,8492.0,124.32,124.92,124.32,124.84,8492.0
2020-04-13 14:50:00,124.73,125.35,124.73,125.33,9454.0,124.73,125.35,124.73,125.33,9454.0
2020-04-13 14:55:00,125.33,125.64,125.33,125.4,11806.0,125.33,125.64,125.33,125.4,11806.0
2020-04-13 15:00:00,125.3,125.38,124.68,124.75,8899.0,125.3,125.38,124.68,124.75,8899.0
2020-04-13 15:05:00,124.78,124.87,124.27,124.75,10056.0,124.78,124.87,124.27,124.75,10056.0
2020-04-13 15:10:00,124.75,124.83,124.41,124.64,10690.0,124.75,124.83,124.41,124.64,10690.0
2020-04-13 15:15:00,124.57,125.24,124.34,125.07,21304.0,124.57,125.24,124.34,125.07,21304.0
2020-04-13 15:20:00,125.07,125.38,125.06,125.17,14187.0,125.07,125.38,125.06,125.17,14187.0
2020-04-13 15:25:00,125.16,125.36,124.92,125.36,10623.0,125.16,125.36,124.92,125.36,10623.0
2020-04-13 15:30:00,125.36,125.79,125.21,125.73,9128.0,125.36,125.79,125.21,125.73,9128.0
2020-04-13 15:35:00,125.78,125.99,125.35,125.73,11445.0,125.78,125.99,125.35,125.73,11445.0
2020-04-13 15:40:00,125.78,125.86,125.19,125.61,15007.0,125.78,125.86,125.19,125.61,15007.0
2020-04-13 15:45:00,125.57,125.72,125.35,125.66,21495.0,125.57,125.72,125.35,125.66,21495.0
2020-04-13 15:50:00,125.62,125.71,124.57,124.85,36763.0,125.62,125.71,124.57,124.85,36763.0
2020-04-13 15:55:00,124.88,124.98,124.32,124.79,69585.0,124.88,124.98,124.32,124.79,69585.0
2020-04-14 09:30:00,127.22,128.19,127.22,128.14,24894.0,127.22,128.19,127.22,128.14,24894.0
2020-04-14 09:35:00,128.29,128.29,127.74,127.88,2177.0,128.29,128.29,127.74,127.88,2177.0
2020-04-14 09:40:00,127.76,128.01,127.27,127.27,13521.0,127.76,128.01,127.27,127.27,13521.0
2020-04-14 09:45:00,127.45,128.19,127.21,128.16,15894.0,127.45,128.19,127.21,128.16,15894.0
2020-04-14 09:50:00,127.96,128.14,127.71,127.71,8727.0,127.96,128.14,127.71,127.71,8727.0
2020-04-14 09:55:00,127.69,127.91,127.54,127.78,10516.0,127.69,127.91,127.54,127.78,10516.0
2020-04-14 10:00:00,127.76,127.82,127.31,127.4,4988.0,127.76,127.82,127.31,127.4,4988.0
2020-04-14 10:05:00,127.29,127.7,127.0,127.7,10128.0,127.29,127.7,127.0,127.7,10128.0
2020-04-14 10:10:00,127.73,128.19,127.71,128.0,3977.0,127.73,128.19,127.71,128.0,3977.0
2020-04-14 10:15:00,127.95,128.78,127.95,128.78,6752.0,127.95,128.78,127.95,128.78,6752.0
2020-04-14 10:20:00,128.81,129.0,128.27,128.4,5387.0,128.81,129.0,128.27,128.4,5387.0
2020-04-14 10:25:00,128.4,128.41,127.93,128.39,14114.0,128.4,128.41,127.93,128.39,14114.0
2020-04-14 10:30:00,128.38,128.38,127.93,127.93,36031.0,128.38,128.38,127.93,127.93,36031.0
2020-04-14 10:35:00,128.03,128.05,127.71,127.75,5156.0,128.03,128.05,127.71,127.75,5156.0
2020-04-14 10:40:00,127.81,128.12,127.68,128.12,3491.0,127.81,128.12,127.68,128.12,3491.0
2020-04-14 10:45:00,128.13,128.2,127.87,128.07,2591.0,128.13,128.2,127.87,128.07,2591.0
2020-04-14 10:50:00,128.0,128.0,127.53,127.59,3490.0,128.0,128.0,127.53,127.59,3490.0
2020-04-14 10:55:00,127.46,127.71,127.17,127.71,8445.0,127.46,127.71,127.17,127.71,8445.0
2020-04-14 11:00:00,127.57,127.75,127.01,127.02,5789.0,127.57,127.75,127.01,127.02,5789.0
2020-04-14 11:05:00,127.03,127.03,126.38,126.76,8077.0,127.03,127.03,126.38,126.76,8077.0
2020-04-14 11:10:00,126.68,126.78,126.32,126.35,7543.0,126.68,126.78,126.32,126.35,7543.0
2020-04-14 11:15:00,126.39,126.47,125.94,126.02,6307.0,126.39,126.47,125.94,126.02,6307.0
2020-04-14 11:20:00,126.09,126.5,125.95,126.08,17638.0,126.09,126.5,125.95,126.08,17638.0
2020-04-14 11:25:00,126.05,126.09,125.46,125.57,8026.0,126.05,126.09,125.46,125.57,8026.0
2020-04-14 11:30:00,125.64,126.12,125.58,126.12,7989.0,125.64,126.12,125.58,126.12,7989.0
2020-04-14 11:35:00,126.05,126.16,125.89,125.89,6136.0,126.05,126.16,125.89,125.89,6136.0
2020-04-14 11:40:00,125.86,126.22,125.73,125.98,8336.0,125.86,126.22,125.73,125.98,8336.0
2020-04-14 11:45:00,125.92,126.05,125.8,126.01,4604.0,125.92,126.05,125.8,126.01,4604.0
2020-04-14 11:50:00,126.01,126.37,125.87,126.3,12718.0,126.01,126.37,125.87,126.3,12718.0
2020-04-14 11:55:00,126.31,126.85,126.23,126.49,15088.0,126.31,126.85,126.23,126.49,15088.0
2020-04-14 12:00:00,126.56,127.3,126.52,127.19,6203.0,126.56,127.3,126.52,127.19,6203.0
2020-04-14 12:05:00,127.21,127.21,126.99,127.01,7087.0,127.21,127.21,126.99,127.01,7087.0
2020-04-14 12:10:00,127.05,127.23,126.78,126.8,4855.0,127.05,127.23,126.78,126.8,4855.0
2020-04-14 12:15:00,126.66,127.27,126.66,127.19,6975.0,126.66,127.27,126.66,127.19,6975.0
2020-04-14 12:20:00,127.22,127.41,127.03,127.13,9219.0,127.22,127.41,127.03,127.13,9219.0
2020-04-14 12:25:00,127.12,127.16,126.62,126.62,5020.0,127.12,127.16,126.62,126.62,5020.0
2020-04-14 12:30:00,126.67,126.75,126.31,126.55,13329.0,126.67,126.75,126.31,126.55,13329.0
2020-04-14 12:35:00,126.48,126.65,126.41,126.56,6787.0,126.48,126.65,126.41,126.56,6787.0
2020-04-14 12:40:00,126.41,126.51,126.11,126.12,8386.0,126.41,126.51,126.11,126.12,8386.0
2020-04-14 12:45:00,126.19,126.43,126.18,126.38,6296.0,126.19,126.43,126.18,126.38,6296.0
2020-04-14 12:50:00,126.49,126.65,126.27,126.55,4320.0,126.49,126.65,126.27,126.55,4320.0
2020-04-14 12:55:00,126.62,127.03,126.47,126.75,6156.0,126.62,127.03,126.47,126.75,6156.0
2020-04-14 13:00:00,126.79,126.93,126.54,126.63,7307.0,126.79,126.93,126.54,126.63,7307.0
2020-04-14 13:05:00,126.61,126.88,126.58,126.8,2939.0,126.61,126.88,126.58,126.8,2939.0
2020-04-14 13:10:00,126.79,126.87,126.55,126.61,8416.0,126.79,126.87,126.55,126.61,8416.0
2020-04-14 13:15:00,126.55,126.65,126.52,126.54,5586.0,126.55,126.65,126.52,126.54,5586.0
2020-04-14 13:20:00,126.56,126.83,126.55,126.78,7501.0,126.56,126.83,126.55,126.78,7501.0
2020-04-14 13:25:00,126.77,126.9,126.37,126.38,11551.0,126.77,126.9,126.37,126.38,11551.0
2020-04-14 13:30:00,126.29,126.95,126.17,126.95,14911.0,126.29,126.95,126.17,126.95,14911.0
2020-04-14 13:35:00,126.96,127.17,126.86,127.15,4730.0,126.96,127.17,126.86,127.15,4730.0
2020-04-14 13:40:00,127.16,127.22,126.98,127.06,8170.0,127.16,127.22,126.98,127.06,8170.0
2020-04-14 13:45:00,127.08,127.41,126.99,127.4,14288.0,127.08,127.41,126.99,127.4,14288.0
2020-04-14 13:50:00,127.33,127.63,127.33,127.35,10654.0,127.33,127.63,127.33,127.35,10654.0
2020-04-14 13:55:00,127.32,127.36,126.97,127.01,7128.0,127.32,127.36,126.97,127.01,7128.0
2020-04-14 14:00:00,126.99,127.08,126.7,126.88,9645.0,126.99,127.08,126.7,126.88,9645.0
2020-04-14 14:05:00,126.88,126.94,126.6,126.81,6975.0,126.88,126.94,126.6,126.81,6975.0
2020-04-14 14:10:00,126.88,126.98,126.81,126.89,5889.0,126.88,126.98,126.81,126.89,5889.0
2020-04-14 14:15:00,126.95,127.4,126.94,127.36,5502.0,126.95,127.4,126.94,127.36,5502.0
2020-04-14 14:20:00,127.35,127.53,127.21,127.39,9081.0,127.35,127.53,127.21,127.39,9081.0
2020-04-14 14:25:00,127.34,127.36,127.22,127.3,5536.0,127.34,127.36,127.22,127.3,5536.0
2020-04-14 14:30:00,127.32,127.45,127.24,127.32,7486.0,127.32,127.45,127.24,127.32,7486.0
2020-04-14 14:35:00,127.31,127.37,127.03,127.16,7870.0,127.31,127.37,127.03,127.16,7870.0
2020-04-14 14:40:00,127.18,127.29,127.03,127.14,6701.0,127.18,127.29,127.03,127.14,6701.0
2020-04-14 14:45:00,127.17,127.26,127.04,127.12,6510.0,127.17,127.26,127.04,127.12,6510.0
2020-04-14 14:50:00,127.07,127.3,127.05,127.13,9931.0,127.07,127.3,127.05,127.13,9931.0
2020-04-14 14:55:00,127.14,127.33,127.13,127.31,7354.0,127.14,127.33,127.13,127.31,7354.0
2020-04-14 15:00:00,127.24,127.24,126.94,127.01,10205.0,127.24,127.24,126.94,127.01,10205.0
2020-04-14 15:05:00,127.0,127.1,126.8,127.08,16002.0,127.0,127.1,126.8,127.08,16002.0
2020-04-14 15:10:00,127.08,127.17,126.9,127.17,8970.0,127.08,127.17,126.9,127.17,8970.0
2020-04-14 15:15:00,127.12,127.17,126.84,127.1,10177.0,127.12,127.17,126.84,127.1,10177.0
2020-04-14 15:20:00,127.14,127.25,127.02,127.19,11865.0,127.14,127.25,127.02,127.19,11865.0
2020-04-14 15:25:00,127.21,127.5,127.16,127.45,10904.0,127.21,127.5,127.16,127.45,10904.0
2020-04-14 15:30:00,127.44,127.59,127.36,127.45,12876.0,127.44,127.59,127.36,127.45,12876.0
2020-04-14 15:35:00,127.41,127.58,127.36,127.56,15503.0,127.41,127.58,127.36,127.56,15503.0
2020-04-14 15:40:00,127.56,127.71,127.2,127.23,17150.0,127.56,127.71,127.2,127.23,17150.0
2020-04-14 15:45:00,127.2,127.45,127.11,127.2,32560.0,127.2,127.45,127.11,127.2,32560.0
2020-04-14 15:50:00,127.19,127.34,126.5,126.61,96991.0,127.19,127.34,126.5,126.61,96991.0
2020-04-14 15:55:00,126.62,126.63,126.39,126.48,183696.0,126.62,126.63,126.39,126.48,183696.0
2020-04-15 09:30:00,123.39,123.91,122.03,122.77,26133.0,123.39,123.91,122.03,122.77,26133.0
2020-04-15 09:35:00,123.34,123.36,122.61,122.91,1308.0,123.34,123.36,122.61,122.91,1308.0
2020-04-15 09:40:00,122.88,123.08,122.88,123.03,800.0,122.88,123.08,122.88,123.03,800.0
2020-04-15 09:45:00,123.34,123.34,122.6,122.61,3207.0,123.34,123.34,122.6,122.61,3207.0
2020-04-15 09:50:00,122.66,122.86,122.35,122.48,6166.0,122.66,122.86,122.35,122.48,6166.0
2020-04-15 09:55:00,122.31,123.7,122.0,123.69,6678.0,122.31,123.7,122.0,123.69,6678.0
2020-04-15 10:00:00,123.26,123.26,122.38,122.49,6788.0,123.26,123.26,122.38,122.49,6788.0
2020-04-15 10:05:00,122.64,122.92,122.42,122.92,20993.0,122.64,122.92,122.42,122.92,20993.0
2020-04-15 10:10:00,122.85,122.98,122.14,122.39,6201.0,122.85,122.98,122.14,122.39,6201.0
2020-04-15 10:15:00,122.39,122.4,121.57,121.58,8511.0,122.39,122.4,121.57,121.58,8511.0
2020-04-15 10:20:00,121.61,121.72,121.31,121.58,12136.0,121.61,121.72,121.31,121.58,12136.0
2020-04-15 10:25:00,121.63,121.83,121.22,121.72,5100.0,121.63,121.83,121.22,121.72,5100.0
2020-04-15 10:30:00,121.76,121.9,121.48,121.54,4332.0,121.76,121.9,121.48,121.54,4332.0
2020-04-15 10:35:00,121.57,122.23,121.48,121.83,7991.0,121.57,122.23,121.48,121.83,7991.0
2020-04-15 10:40:00,121.88,122.68,121.88,122.43,2379.0,121.88,122.68,121.88,122.43,2379.0
2020-04-15 10:45:00,122.45,123.24,122.44,123.24,7720.0,122.45,123.24,122.44,123.24,7720.0
2020-04-15 10:50:00,123.18,123.38,123.0,123.26,2700.0,123.18,123.38,123.0,123.26,2700.0
2020-04-15 10:55:00,123.2,123.35,123.04,123.23,3022.0,123.2,123.35,123.04,123.23,3022.0
2020-04-15 11:00:00,123.28,123.36,122.32,122.51,7832.0,123.28,123.36,122.32,122.51,7832.0
2020-04-15 11:05:00,122.51,122.64,122.15,122.16,7258.0,122.51,122.64,122.15,122.16,7258.0
2020-04-15 11:10:00,122.31,122.61,122.26,122.33,5277.0,122.31,122.61,122.26,122.33,5277.0
2020-04-15 11:15:00,122.2,122.2,121.58,122.01,5601.0,122.2,122.2,121.58,122.01,5601.0
2020-04-15 11:20:00,121.82,122.26,121.82,122.19,3520.0,121.82,122.26,121.82,122.19,3520.0
2020-04-15 11:25:00,122.03,122.57,122.0,122.57,2605.0,122.03,122.57,122.0,122.57,2605.0
2020-04-15 11:30:00,122.55,123.04,122.55,122.87,2857.0,122.55,123.04,122.55,122.87,2857.0
2020-04-15 11:35:00,122.76,122.85,122.44,122.55,6327.0,122.76,122.85,122.44,122.55,6327.0
2020-04-15 11:40:00,122.59,122.68,122.41,122.61,4534.0,122.59,122.68,122.41,122.61,4534.0
2020-04-15 11:45:00,122.67,122.78,122.43,122.43,4913.0,122.67,122.78,122.43,122.43,4913.0
2020-04-15 11:50:00,122.51,122.61,122.16,122.16,5400.0,122.51,122.61,122.16,122.16,5400.0
2020-04-15 11:55:00,122.14,122.25,122.07,122.07,6229.0,122.14,122.25,122.07,122.07,6229.0
2020-04-15 12:00:00,121.96,122.27,121.95,122.21,6136.0,121.96,122.27,121.95,122.21,6136.0
2020-04-15 12:05:00,122.2,122.26,121.56,121.56,4926.0,122.2,122.26,121.56,121.56,4926.0
2020-04-15 12:10:00,121.6,121.76,121.49,121.76,6273.0,121.6,121.76,121.49,121.76,6273.0
2020-04-15 12:15:00,121.88,122.02,121.76,121.76,5667.0,121.88,122.02,121.76,121.76,5667.0
2020-04-15 12:20:00,121.77,122.28,121.75,122.28,2128.0,121.77,122.28,121.75,122.28,2128.0
2020-04-15 12:25:00,122.26,122.79,122.23,122.68,5290.0,122.26,122.79,122.23,122.68,5290.0
2020-04-15 12:30:00,122.64,123.17,122.63,123.17,7882.0,122.64,123.17,122.63,123.17,7882.0
2020-04-15 12:35:00,123.11,123.32,122.98,123.01,4691.0,123.11,123.32,122.98,123.01,4691.0
2020-04-15 12:40:00,122.97,123.33,122.92,123.31,4702.0,122.97,123.33,122.92,123.31,4702.0
2020-04-15 12:45:00,123.4,123.4,123.2,123.34,2974.0,123.4,123.4,123.2,123.34,2974.0
2020-04-15 12:50:00,123.29,123.64,123.29,123.43,5190.0,123.29,123.64,123.29,123.43,5190.0
2020-04-15 12:55:00,123.4,123.44,123.19,123.3,5737.0,123.4,123.44,123.19,123.3,5737.0
2020-04-15 13:00:00,123.29,123.29,123.15,123.2,6026.0,123.29,123.29,123.15,123.2,6026.0
2020-04-15 13:05:00,123.2,123.57,123.18,123.52,6232.0,123.2,123.57,123.18,123.52,6232.0
2020-04-15 13:10:00,123.56,123.8,123.56,123.72,3500.0,123.56,123.8,123.56,123.72,3500.0
2020-04-15 13:15:00,123.77,124.28,123.69,124.22,6798.0,123.77,124.28,123.69,124.22,6798.0
2020-04-15 13:20:00,124.17,124.2,123.89,123.92,7237.0,124.17,124.2,123.89,123.92,7237.0
2020-04-15 13:25:00,123.87,124.03,123.68,123.69,5151.0,123.87,124.03,123.68,123.69,5151.0
2020-04-15 13:30:00,123.71,123.71,123.49,123.59,4995.0,123.71,123.71,123.49,123.59,4995.0
2020-04-15 13:35:00,123.49,123.59,123.38,123.49,5909.0,123.49,123.59,123.38,123.49,5909.0
2020-04-15 13:40:00,123.39,123.39,123.15,123.17,3890.0,123.39,123.39,123.15,123.17,3890.0
2020-04-15 13:45:00,123.21,123.22,123.03,123.22,5984.0,123.21,123.22,123.03,123.22,5984.0
2020-04-15 13:50:00,123.28,123.39,123.0,123.0,5600.0,123.28,123.39,123.0,123.0,5600.0
2020-04-15 13:55:00,123.05,123.11,122.8,123.05,3400.0,123.05,123.11,122.8,123.05,3400.0
2020-04-15 14:00:00,123.06,123.41,123.04,123.26,6892.0,123.06,123.41,123.04,123.26,6892.0
2020-04-15 14:05:00,123.3,123.4,123.08,123.12,10401.0,123.3,123.4,123.08,123.12,10401.0
2020-04-15 14:10:00,123.12,123.58,123.09,123.58,9602.0,123.12,123.58,123.09,123.58,9602.0
2020-04-15 14:15:00,123.61,123.7,123.46,123.7,6120.0,123.61,123.7,123.46,123.7,6120.0
2020-04-15 14:20:00,123.64,123.66,123.28,123.46,18028.0,123.64,123.66,123.28,123.46,18028.0
2020-04-15 14:25:00,123.4,123.4,123.08,123.39,7601.0,123.4,123.4,123.08,123.39,7601.0
2020-04-15 14:30:00,123.4,123.65,123.31,123.65,4353.0,123.4,123.65,123.31,123.65,4353.0
2020-04-15 14:35:00,123.59,123.89,123.57,123.89,5670.0,123.59,123.89,123.57,123.89,5670.0
2020-04-15 14:40:00,123.83,124.07,123.78,124.06,7200.0,123.83,124.07,123.78,124.06,7200.0
2020-04-15 14:45:00,124.01,124.24,124.0,124.16,4929.0,124.01,124.24,124.0,124.16,4929.0
2020-04-15 14:50:00,124.06,124.06,123.7,123.88,6225.0,124.06,124.06,123.7,123.88,6225.0
2020-04-15 14:55:00,123.94,124.4,123.9,124.3,6191.0,123.94,124.4,123.9,124.3,6191.0
2020-04-15 15:00:00,124.3,124.54,124.26,124.29,5747.0,124.3,124.54,124.26,124.29,5747.0
2020-04-15 15:05:00,124.25,124.32,123.91,123.94,8872.0,124.25,124.32,123.91,123.94,8872.0
2020-04-15 15:10:00,123.93,123.98,123.82,123.87,5124.0,123.93,123.98,123.82,123.87,5124.0
2020-04-15 15:15:00,123.89,124.28,123.85,124.23,8748.0,123.89,124.28,123.85,124.23,8748.0
2020-04-15 15:20:00,124.18,124.2,123.92,124.02,10125.0,124.18,124.2,123.92,124.02,10125.0
2020-04-15 15:25:00,124.0,124.02,123.71,123.85,6720.0,124.0,124.02,123.71,123.85,6720.0
2020-04-15 15:30:00,123.91,123.99,123.66,123.73,10948.0,123.91,123.99,123.66,123.73,10948.0
2020-04-15 15:35:00,123.84,124.05,123.69,124.04,8349.0,123.84,124.05,123.69,124.04,8349.0
2020-04-15 15:40:00,123.98,124.04,123.7,124.02,11569.0,123.98,124.04,123.7,124.02,11569.0
2020-04-15 15:45:00,124.03,124.23,123.96,123.99,17170.0,124.03,124.23,123.96,123.99,17170.0
2020-04-15 15:50:00,123.89,123.91,123.37,123.43,20267.0,123.89,123.91,123.37,123.43,20267.0
2020-04-15 15:55:00,123.43,124.1,123.43,124.02,60208.0,123.43,124.1,123.43,124.02,60208.0
2020-04-16 09:30:00,124.78,125.79,124.46,125.34,22426.0,124.78,125.79,124.46,125.34,22426.0
2020-04-16 09:35:00,125.48,125.48,124.0,124.16,3701.0,125.48,125.48,124.0,124.16,3701.0
2020-04-16 09:40:00,124.12,124.5,123.62,123.7,2550.0,124.12,124.5,123.62,123.7,2550.0
2020-04-16 09:45:00,123.74,124.32,123.6,123.85,4488.0,123.74,124.32,123.6,123.85,4488.0
2020-04-16 09:50:00,124.26,124.26,123.38,123.38,2702.0,124.26,124.26,123.38,123.38,2702.0
2020-04-16 09:55:00,123.41,123.8,122.73,122.92,5607.0,123.41,123.8,122.73,122.92,5607.0
2020-04-16 10:00:00,123.08,123.27,122.55,122.55,3822.0,123.08,123.27,122.55,122.55,3822.0
2020-04-16 10:05:00,122.81,123.13,122.79,122.84,4292.0,122.81,123.13,122.79,122.84,4292.0
2020-04-16 10:10:00,122.83,122.84,122.16,122.56,3211.0,122.83,122.84,122.16,122.56,3211.0
2020-04-16 10:15:00,122.44,122.81,122.43,122.8,2304.0,122.44,122.81,122.43,122.8,2304.0
2020-04-16 10:20:00,122.63,122.94,122.42,122.94,6705.0,122.63,122.94,122.42,122.94,6705.0
2020-04-16 10:25:00,122.74,123.77,122.28,123.77,4762.0,122.74,123.77,122.28,123.77,4762.0
2020-04-16 10:30:00,123.63,123.63,122.85,122.85,1000.0,123.63,123.63,122.85,122.85,1000.0
2020-04-16 10:35:00,122.85,123.15,122.64,122.87,3311.0,122.85,123.15,122.64,122.87,3311.0
2020-04-16 10:40:00,122.96,123.28,122.6,123.25,11201.0,122.96,123.28,122.6,123.25,11201.0
2020-04-16 10:45:00,122.89,123.47,122.89,123.39,4507.0,122.89,123.47,122.89,123.39,4507.0
2020-04-16 10:50:00,123.21,123.21,122.51,122.84,18338.0,123.21,123.21,122.51,122.84,18338.0
2020-04-16 10:55:00,122.92,123.55,122.77,123.55,5270.0,122.92,123.55,122.77,123.55,5270.0
2020-04-16 11:00:00,123.41,123.71,123.28,123.71,4253.0,123.41,123.71,123.28,123.71,4253.0
2020-04-16 11:05:00,123.84,124.08,123.7,123.79,5101.0,123.84,124.08,123.7,123.79,5101.0
2020-04-16 11:10:00,123.73,124.23,123.73,123.86,3700.0,123.73,124.23,123.73,123.86,3700.0
2020-04-16 11:15:00,123.78,124.09,123.73,124.03,2800.0,123.78,124.09,123.73,124.03,2800.0
2020-04-16 11:20:00,124.15,124.32,123.94,123.99,4410.0,124.15,124.32,123.94,123.99,4410.0
2020-04-16 11:25:00,123.99,124.19,123.78,123.95,4906.0,123.99,124.19,123.78,123.95,4906.0
2020-04-16 11:30:00,123.93,124.06,123.83,123.89,2120.0,123.93,124.06,123.83,123.89,2120.0
2020-04-16 11:35:00,123.73,124.11,123.73,124.04,3400.0,123.73,124.11,123.73,124.04,3400.0
2020-04-16 11:40:00,124.02,124.17,123.93,124.09,2152.0,124.02,124.17,123.93,124.09,2152.0
2020-04-16 11:45:00,124.16,124.28,124.03,124.16,4738.0,124.16,124.28,124.03,124.16,4738.0
2020-04-16 11:50:00,124.18,124.64,124.11,124.56,7674.0,124.18,124.64,124.11,124.56,7674.0
2020-04-16 11:55:00,124.64,124.71,124.51,124.61,3877.0,124.64,124.71,124.51,124.61,3877.0
2020-04-16 12:00:00,124.47,124.68,124.0,124.12,5340.0,124.47,124.68,124.0,124.12,5340.0
2020-04-16 12:05:00,123.98,124.17,123.86,123.93,6948.0,123.98,124.17,123.86,123.93,6948.0
2020-04-16 12:10:00,123.85,123.85,123.51,123.71,4983.0,123.85,123.85,123.51,123.71,4983.0
2020-04-16 12:15:00,123.64,123.68,123.22,123.25,6100.0,123.64,123.68,123.22,123.25,6100.0
2020-04-16 12:20:00,123.24,123.47,123.03,123.16,5300.0,123.24,123.47,123.03,123.16,5300.0
2020-04-16 12:25:00,123.22,123.43,123.16,123.31,2622.0,123.22,123.43,123.16,123.31,2622.0
2020-04-16 12:30:00,123.31,123.31,122.67,122.8,4509.0,123.31,123.31,122.67,122.8,4509.0
2020-04-16 12:35:00,122.73,122.99,122.72,122.98,5736.0,122.73,122.99,122.72,122.98,5736.0
2020-04-16 12:40:00,122.94,123.23,122.93,123.11,4493.0,122.94,123.23,122.93,123.11,4493.0
2020-04-16 12:45:00,123.1,123.24,122.91,123.23,4311.0,123.1,123.24,122.91,123.23,4311.0
2020-04-16 12:50:00,123.17,123.21,122.8,122.93,3522.0,123.17,123.21,122.8,122.93,3522.0
2020-04-16 12:55:00,122.86,123.18,122.63,123.18,3291.0,122.86,123.18,122.63,123.18,3291.0
2020-04-16 13:00:00,123.05,123.36,122.94,122.94,5401.0,123.05,123.36,122.94,122.94,5401.0
2020-04-16 13:05:00,122.92,123.23,122.91,123.05,3132.0,122.92,123.23,122.91,123.05,3132.0
2020-04-16 13:10:00,123.02,123.14,122.85,122.94,3584.0,123.02,123.14,122.85,122.94,3584.0
2020-04-16 13:15:00,123.02,123.16,122.91,123.11,4425.0,123.02,123.16,122.91,123.11,4425.0
2020-04-16 13:20:00,123.03,123.21,122.94,122.99,5311.0,123.03,123.21,122.94,122.99,5311.0
2020-04-16 13:25:00,122.91,122.97,122.73,122.87,15725.0,122.91,122.97,122.73,122.87,15725.0
2020-04-16 13:30:00,122.91,123.18,122.84,123.18,7904.0,122.91,123.18,122.84,123.18,7904.0
2020-04-16 13:35:00,123.14,123.32,123.05,123.17,4264.0,123.14,123.32,123.05,123.17,4264.0
2020-04-16 13:40:00,123.17,123.26,123.09,123.16,6125.0,123.17,123.26,123.09,123.16,6125.0
2020-04-16 13:45:00,123.21,123.42,123.2,123.25,4165.0,123.21,123.42,123.2,123.25,4165.0
2020-04-16 13:50:00,123.2,123.32,122.78,122.86,8357.0,123.2,123.32,122.78,122.86,8357.0
2020-04-16 13:55:00,122.81,123.09,122.76,123.09,3851.0,122.81,123.09,122.76,123.09,3851.0
2020-04-16 14:00:00,123.11,123.11,122.77,122.91,10100.0,123.11,123.11,122.77,122.91,10100.0
2020-04-16 14:05:00,122.88,122.97,122.52,122.89,13100.0,122.88,122.97,122.52,122.89,13100.0
2020-04-16 14:10:00,122.82,123.08,122.7,123.0,15318.0,122.82,123.08,122.7,123.0,15318.0
2020-04-16 14:15:00,123.06,123.34,123.02,123.17,7838.0,123.06,123.34,123.02,123.17,7838.0
2020-04-16 14:20:00,123.05,123.11,122.58,122.71,12073.0,123.05,123.11,122.58,122.71,12073.0
2020-04-16 14:25:00,122.77,122.97,122.65,122.84,5979.0,122.77,122.97,122.65,122.84,5979.0
2020-04-16 14:30:00,122.89,123.15,122.89,123.09,4348.0,122.89,123.15,122.89,123.09,4348.0
2020-04-16 14:35:00,123.16,123.73,123.16,123.65,4032.0,123.16,123.73,123.16,123.65,4032.0
2020-04-16 14:40:00,123.64,123.87,123.57,123.75,4655.0,123.64,123.87,123.57,123.75,4655.0
2020-04-16 14:45:00,123.73,123.83,123.5,123.74,5851.0,123.73,123.83,123.5,123.74,5851.0
2020-04-16 14:50:00,123.69,123.82,123.59,123.73,3848.0,123.69,123.82,123.59,123.73,3848.0
2020-04-16 14:55:00,123.7,123.93,123.67,123.86,5655.0,123.7,123.93,123.67,123.86,5655.0
2020-04-16 15:00:00,123.86,123.89,123.69,123.72,5150.0,123.86,123.89,123.69,123.72,5150.0
2020-04-16 15:05:00,123.74,123.92,123.66,123.8,5629.0,123.74,123.92,123.66,123.8,5629.0
2020-04-16 15:10:00,123.83,123.96,123.71,123.92,6275.0,123.83,123.96,123.71,123.92,6275.0
2020-04-16 15:15:00,123.89,124.05,123.79,123.92,8420.0,123.89,124.05,123.79,123.92,8420.0
2020-04-16 15:20:00,123.96,124.14,123.84,124.14,12240.0,123.96,124.14,123.84,124.14,12240.0
2020-04-16 15:25:00,124.06,124.28,123.93,124.28,4318.0,124.06,124.28,123.93,124.28,4318.0
2020-04-16 15:30:00,124.32,124.55,124.28,124.41,9714.0,124.32,124.55,124.28,124.41,9714.0
2020-04-16 15:35:00,124.4,124.52,124.29,124.35,9419.0,124.4,124.52,124.29,124.35,9419.0
2020-04-16 15:40:00,124.39,124.43,124.18,124.33,7388.0,124.39,124.43,124.18,124.33,7388.0
2020-04-16 15:45:00,124.4,124.71,124.38,124.7,10025.0,124.4,124.71,124.38,124.7,10025.0
2020-04-16 15:50:00,124.72,124.95,124.68,124.87,17966.0,124.72,124.95,124.68,124.87,17966.0
2020-04-16 15:55:00,124.84,124.84,124.4,124.46,57475.0,124.84,124.84,124.4,124.46,57475.0
2020-04-17 09:30:00,128.07,129.73,127.72,128.24,72313.0,128.07,129.73,127.72,128.24,72313.0
2020-04-17 09:35:00,128.07,128.93,128.07,128.8,4786.0,128.07,128.93,128.07,128.8,4786.0
2020-04-17 09:40:00,128.87,129.13,128.39,128.89,10185.0,128.87,129.13,128.39,128.89,10185.0
2020-04-17 09:45:00,129.33,129.73,129.13,129.5,8832.0,129.33,129.73,129.13,129.5,8832.0
2020-04-17 09:50:00,129.5,130.15,129.3,129.67,44655.0,129.5,130.15,129.3,129.67,44655.0
2020-04-17 09:55:00,129.79,130.71,129.64,130.47,10573.0,129.79,130.71,129.64,130.47,10573.0
2020-04-17 10:00:00,130.4,130.98,130.4,130.7,23557.0,130.4,130.98,130.4,130.7,23557.0
2020-04-17 10:05:00,130.87,131.2,130.72,130.85,11466.0,130.87,131.2,130.72,130.85,11466.0
2020-04-17 10:10:00,130.97,131.18,130.45,130.8,38902.0,130.97,131.18,130.45,130.8,38902.0
2020-04-17 10:15:00,130.8,130.85,130.02,130.05,14503.0,130.8,130.85,130.02,130.05,14503.0
2020-04-17 10:20:00,130.03,130.38,130.02,130.26,12517.0,130.03,130.38,130.02,130.26,12517.0
2020-04-17 10:25:00,130.37,130.74,130.34,130.61,6504.0,130.37,130.74,130.34,130.61,6504.0
2020-04-17 10:30:00,130.63,130.63,130.12,130.28,10039.0,130.63,130.63,130.12,130.28,10039.0
2020-04-17 10:35:00,130.41,130.41,130.02,130.27,7136.0,130.41,130.41,130.02,130.27,7136.0
2020-04-17 10:40:00,130.46,130.82,130.32,130.4,6532.0,130.46,130.82,130.32,130.4,6532.0
2020-04-17 10:45:00,130.5,130.61,130.01,130.06,15319.0,130.5,130.61,130.01,130.06,15319.0
2020-04-17 10:50:00,130.16,130.81,130.16,130.81,3756.0,130.16,130.81,130.16,130.81,3756.0
2020-04-17 10:55:00,130.73,130.75,130.48,130.64,17109.0,130.73,130.75,130.48,130.64,17109.0
2020-04-17 11:00:00,130.52,130.92,130.48,130.67,14676.0,130.52,130.92,130.48,130.67,14676.0
2020-04-17 11:05:00,130.76,131.17,130.44,131.13,28134.0,130.76,131.17,130.44,131.13,28134.0
2020-04-17 11:10:00,130.98,131.0,130.48,130.58,10527.0,130.98,131.0,130.48,130.58,10527.0
2020-04-17 11:15:00,130.48,130.66,130.29,130.57,4875.0,130.48,130.66,130.29,130.57,4875.0
2020-04-17 11:20:00,130.57,130.63,130.39,130.63,4401.0,130.57,130.63,130.39,130.63,4401.0
2020-04-17 11:25:00,130.46,130.6,130.19,130.3,9771.0,130.46,130.6,130.19,130.3,9771.0
2020-04-17 11:30:00,130.3,130.59,130.13,130.56,5323.0,130.3,130.59,130.13,130.56,5323.0
2020-04-17 11:35:00,130.64,130.78,130.53,130.53,6556.0,130.64,130.78,130.53,130.53,6556.0
2020-04-17 11:40:00,130.53,130.61,130.33,130.37,7235.0,130.53,130.61,130.33,130.37,7235.0
2020-04-17 11:45:00,130.42,130.57,129.95,129.95,10230.0,130.42,130.57,129.95,129.95,10230.0
2020-04-17 11:50:00,129.86,130.11,129.66,129.87,4905.0,129.86,130.11,129.66,129.87,4905.0
2020-04-17 11:55:00,129.87,129.96,129.57,129.74,6912.0,129.87,129.96,129.57,129.74,6912.0
2020-04-17 12:00:00,129.76,129.79,129.56,129.7,6567.0,129.76,129.79,129.56,129.7,6567.0
2020-04-17 12:05:00,129.65,129.86,129.5,129.55,13322.0,129.65,129.86,129.5,129.55,13322.0
2020-04-17 12:10:00,129.54,129.99,129.35,129.99,8030.0,129.54,129.99,129.35,129.99,8030.0
2020-04-17 12:15:00,129.94,130.05,129.76,129.87,12237.0,129.94,130.05,129.76,129.87,12237.0
2020-04-17 12:20:00,129.87,129.87,129.7,129.72,4029.0,129.87,129.87,129.7,129.72,4029.0
2020-04-17 12:25:00,129.72,129.72,129.49,129.66,3750.0,129.72,129.72,129.49,129.66,3750.0
2020-04-17 12:30:00,129.64,130.01,129.58,129.95,5379.0,129.64,130.01,129.58,129.95,5379.0
2020-04-17 12:35:00,129.94,130.16,129.86,129.99,5369.0,129.94,130.16,129.86,129.99,5369.0
2020-04-17 12:40:00,130.0,130.27,129.95,130.27,7124.0,130.0,130.27,129.95,130.27,7124.0
2020-04-17 12:45:00,130.18,130.35,130.08,130.34,5229.0,130.18,130.35,130.08,130.34,5229.0
2020-04-17 12:50:00,130.28,130.31,130.12,130.15,6156.0,130.28,130.31,130.12,130.15,6156.0
2020-04-17 12:55:00,130.16,130.26,129.96,130.19,5598.0,130.16,130.26,129.96,130.19,5598.0
2020-04-17 13:00:00,130.19,130.37,129.97,130.02,6498.0,130.19,130.37,129.97,130.02,6498.0
2020-04-17 13:05:00,129.96,130.38,129.91,130.36,4562.0,129.96,130.38,129.91,130.36,4562.0
2020-04-17 13:10:00,130.28,130.59,130.22,130.45,14294.0,130.28,130.59,130.22,130.45,14294.0
2020-04-17 13:15:00,130.38,130.69,130.24,130.67,7528.0,130.38,130.69,130.24,130.67,7528.0
2020-04-17 13:20:00,130.64,130.64,130.14,130.4,10397.0,130.64,130.64,130.14,130.4,10397.0
2020-04-17 13:25:00,130.41,130.62,130.3,130.3,6140.0,130.41,130.62,130.3,130.3,6140.0
2020-04-17 13:30:00,130.28,130.58,130.23,130.35,4552.0,130.28,130.58,130.23,130.35,4552.0
2020-04-17 13:35:00,130.35,130.73,130.25,130.67,4303.0,130.35,130.73,130.25,130.67,4303.0
2020-04-17 13:40:00,130.6,130.64,130.49,130.58,5585.0,130.6,130.64,130.49,130.58,5585.0
2020-04-17 13:45:00,130.58,130.58,130.19,130.25,8666.0,130.58,130.58,130.19,130.25,8666.0
2020-04-17 13:50:00,130.26,130.49,130.23,130.47,4540.0,130.26,130.49,130.23,130.47,4540.0
2020-04-17 13:55:00,130.49,130.71,130.41,130.71,9599.0,130.49,130.71,130.41,130.71,9599.0
2020-04-17 14:00:00,130.64,130.64,130.26,130.34,4151.0,130.64,130.64,130.26,130.34,4151.0
2020-04-17 14:05:00,130.36,130.38,130.22,130.22,7466.0,130.36,130.38,130.22,130.22,7466.0
2020-04-17 14:10:00,130.19,130.32,130.01,130.13,22257.0,130.19,130.32,130.01,130.13,22257.0
2020-04-17 14:15:00,130.13,130.31,129.99,130.14,8754.0,130.13,130.31,129.99,130.14,8754.0
2020-04-17 14:20:00,130.12,130.25,130.05,130.16,8329.0,130.12,130.25,130.05,130.16,8329.0
2020-04-17 14:25:00,130.13,130.26,130.05,130.21,10769.0,130.13,130.26,130.05,130.21,10769.0
2020-04-17 14:30:00,130.19,130.34,129.91,130.17,41169.0,130.19,130.34,129.91,130.17,41169.0
2020-04-17 14:35:00,130.17,130.17,129.61,129.75,2739.0,130.17,130.17,129.61,129.75,2739.0
2020-04-17 14:40:00,129.69,129.73,129.63,129.71,2744.0,129.69,129.73,129.63,129.71,2744.0
2020-04-17 14:45:00,129.67,129.73,129.58,129.61,24657.0,129.67,129.73,129.58,129.61,24657.0
2020-04-17 14:50:00,129.58,130.06,129.58,129.62,5011.0,129.58,130.06,129.58,129.62,5011.0
2020-04-17 14:55:00,129.6,129.73,129.5,129.73,3872.0,129.6,129.73,129.5,129.73,3872.0
2020-04-17 15:00:00,129.71,129.88,129.51,129.65,5589.0,129.71,129.88,129.51,129.65,5589.0
2020-04-17 15:05:00,129.6,129.7,129.51,129.64,5529.0,129.6,129.7,129.51,129.64,5529.0
2020-04-17 15:10:00,129.63,129.93,129.61,129.93,4387.0,129.63,129.93,129.61,129.93,4387.0
2020-04-17 15:15:00,129.87,129.91,129.64,129.85,5929.0,129.87,129.91,129.64,129.85,5929.0
2020-04-17 15:20:00,129.89,129.93,129.82,129.89,5736.0,129.89,129.93,129.82,129.89,5736.0
2020-04-17 15:25:00,129.9,130.54,129.86,130.54,29026.0,129.9,130.54,129.86,130.54,29026.0
2020-04-17 15:30:00,130.6,130.62,130.34,130.37,8402.0,130.6,130.62,130.34,130.37,8402.0
2020-04-17 15:35:00,130.4,130.77,130.39,130.61,12975.0,130.4,130.77,130.39,130.61,12975.0
2020-04-17 15:40:00,130.55,130.79,130.52,130.68,14297.0,130.55,130.79,130.52,130.68,14297.0
2020-04-17 15:45:00,130.69,131.16,130.68,131.11,113196.0,130.69,131.16,130.68,131.11,113196.0
2020-04-17 15:50:00,131.12,131.76,131.11,131.67,24479.0,131.12,131.76,131.11,131.67,24479.0
2020-04-17 15:55:00,131.66,131.75,131.17,131.53,59296.0,131.66,131.75,131.17,131.53,59296.0
2020-04-20 09:30:00,128.72,129.66,128.23,128.83,60355.0,128.72,129.66,128.23,128.83,60355.0
2020-04-20 09:35:00,128.24,128.78,127.59,127.63,6534.0,128.24,128.78,127.59,127.63,6534.0
2020-04-20 09:40:00,127.7,128.69,127.52,128.45,11019.0,127.7,128.69,127.52,128.45,11019.0
2020-04-20 09:45:00,128.48,129.38,128.48,129.1,18216.0,128.48,129.38,128.48,129.1,18216.0
2020-04-20 09:50:00,129.16,129.43,128.53,128.53,7778.0,129.16,129.43,128.53,128.53,7778.0
2020-04-20 09:55:00,128.49,128.9,128.26,128.72,4803.0,128.49,128.9,128.26,128.72,4803.0
2020-04-20 10:00:00,128.8,129.73,128.26,129.42,15206.0,128.8,129.73,128.26,129.42,15206.0
2020-04-20 10:05:00,129.44,129.54,128.94,129.29,6051.0,129.44,129.54,128.94,129.29,6051.0
2020-04-20 10:10:00,129.29,129.33,128.96,128.96,3210.0,129.29,129.33,128.96,128.96,3210.0
2020-04-20 10:15:00,129.09,129.75,129.07,129.65,7086.0,129.09,129.75,129.07,129.65,7086.0
2020-04-20 10:20:00,129.69,129.92,129.15,129.92,7453.0,129.69,129.92,129.15,129.92,7453.0
2020-04-20 10:25:00,129.95,129.99,129.54,129.54,3413.0,129.95,129.99,129.54,129.54,3413.0
2020-04-20 10:30:00,129.63,129.88,129.62,129.77,2961.0,129.63,129.88,129.62,129.77,2961.0
2020-04-20 10:35:00,129.62,129.76,129.54,129.61,12352.0,129.62,129.76,129.54,129.61,12352.0
2020-04-20 10:40:00,129.69,129.97,129.51,129.97,14493.0,129.69,129.97,129.51,129.97,14493.0
2020-04-20 10:45:00,129.97,130.49,129.95,130.43,16077.0,129.97,130.49,129.95,130.43,16077.0
2020-04-20 10:50:00,130.35,130.89,130.35,130.89,12103.0,130.35,130.89,130.35,130.89,12103.0
2020-04-20 10:55:00,130.89,131.25,130.89,131.24,4175.0,130.89,131.25,130.89,131.24,4175.0
2020-04-20 11:00:00,131.22,131.22,131.0,131.04,8312.0,131.22,131.22,131.0,131.04,8312.0
2020-04-20 11:05:00,131.03,131.13,130.66,130.79,4914.0,131.03,131.13,130.66,130.79,4914.0
2020-04-20 11:10:00,130.65,130.79,130.21,130.25,2177.0,130.65,130.79,130.21,130.25,2177.0
2020-04-20 11:15:00,130.4,130.63,130.4,130.52,3334.0,130.4,130.63,130.4,130.52,3334.0
2020-04-20 11:20:00,130.69,131.12,130.65,130.87,1990.0,130.69,131.12,130.65,130.87,1990.0
2020-04-20 11:25:00,130.83,130.9,130.68,130.89,3022.0,130.83,130.9,130.68,130.89,3022.0
2020-04-20 11:30:00,130.82,130.88,130.52,130.65,5515.0,130.82,130.88,130.52,130.65,5515.0
2020-04-20 11:35:00,130.74,131.13,130.74,130.98,6159.0,130.74,131.13,130.74,130.98,6159.0
2020-04-20 11:40:00,130.99,131.04,130.69,130.75,2000.0,130.99,131.04,130.69,130.75,2000.0
2020-04-20 11:45:00,130.8,131.18,130.76,131.04,4422.0,130.8,131.18,130.76,131.04,4422.0
2020-04-20 11:50:00,130.96,131.11,130.79,130.79,2398.0,130.96,131.11,130.79,130.79,2398.0
2020-04-20 11:55:00,130.84,130.91,130.8,130.81,3311.0,130.84,130.91,130.8,130.81,3311.0
2020-04-20 12:00:00,130.87,130.87,130.4,130.43,3165.0,130.87,130.87,130.4,130.43,3165.0
2020-04-20 12:05:00,130.48,130.71,130.48,130.66,3969.0,130.48,130.71,130.48,130.66,3969.0
2020-04-20 12:10:00,130.72,130.74,130.24,130.25,3415.0,130.72,130.74,130.24,130.25,3415.0
2020-04-20 12:15:00,130.25,130.33,130.11,130.12,7384.0,130.25,130.33,130.11,130.12,7384.0
2020-04-20 12:20:00,130.13,130.38,130.07,130.38,11326.0,130.13,130.38,130.07,130.38,11326.0
2020-04-20 12:25:00,130.47,130.63,130.39,130.49,4099.0,130.47,130.63,130.39,130.49,4099.0
2020-04-20 12:30:00,130.51,130.72,130.51,130.69,2200.0,130.51,130.72,130.51,130.69,2200.0
2020-04-20 12:35:00,130.63,130.65,130.45,130.59,4143.0,130.63,130.65,130.45,130.59,4143.0
2020-04-20 12:40:00,130.67,130.67,130.36,130.42,3469.0,130.67,130.67,130.36,130.42,3469.0
2020-04-20 12:45:00,130.6,130.7,130.45,130.7,3387.0,130.6,130.7,130.45,130.7,3387.0
2020-04-20 12:50:00,130.77,130.77,130.5,130.51,6509.0,130.77,130.77,130.5,130.51,6509.0
2020-04-20 12:55:00,130.63,130.65,130.27,130.47,4177.0,130.63,130.65,130.27,130.47,4177.0
2020-04-20 13:00:00,130.37,130.37,129.79,129.92,2972.0,130.37,130.37,129.79,129.92,2972.0
2020-04-20 13:05:00,129.97,129.97,129.71,129.75,2232.0,129.97,129.97,129.71,129.75,2232.0
2020-04-20 13:10:00,129.72,129.8,129.57,129.62,2961.0,129.72,129.8,129.57,129.62,2961.0
2020-04-20 13:15:00,129.7,129.85,129.7,129.79,2938.0,129.7,129.85,129.7,129.79,2938.0
2020-04-20 13:20:00,129.72,129.78,129.45,129.45,1149.0,129.72,129.78,129.45,129.45,1149.0
2020-04-20 13:25:00,129.37,129.67,129.33,129.67,4682.0,129.37,129.67,129.33,129.67,4682.0
2020-04-20 13:30:00,129.74,129.74,129.55,129.63,2939.0,129.74,129.74,129.55,129.63,2939.0
2020-04-20 13:35:00,129.67,129.67,129.36,129.59,4606.0,129.67,129.67,129.36,129.59,4606.0
2020-04-20 13:40:00,129.68,129.85,129.68,129.8,3495.0,129.68,129.85,129.68,129.8,3495.0
2020-04-20 13:45:00,129.74,129.87,129.44,129.58,12846.0,129.74,129.87,129.44,129.58,12846.0
2020-04-20 13:50:00,129.61,129.8,129.58,129.65,2675.0,129.61,129.8,129.58,129.65,2675.0
2020-04-20 13:55:00,129.59,129.67,129.41,129.58,17029.0,129.59,129.67,129.41,129.58,17029.0
2020-04-20 14:00:00,129.5,129.77,129.5,129.59,4374.0,129.5,129.77,129.5,129.59,4374.0
2020-04-20 14:05:00,129.58,129.58,129.09,129.49,15656.0,129.58,129.58,129.09,129.49,15656.0
2020-04-20 14:10:00,129.46,129.61,129.05,129.1,4780.0,129.46,129.61,129.05,129.1,4780.0
2020-04-20 14:15:00,129.11,129.32,129.02,129.1,2024.0,129.11,129.32,129.02,129.1,2024.0
2020-04-20 14:20:00,128.92,128.93,128.73,128.86,2009.0,128.92,128.93,128.73,128.86,2009.0
2020-04-20 14:25:00,128.73,128.87,128.28,128.28,4252.0,128.73,128.87,128.28,128.28,4252.0
2020-04-20 14:30:00,128.34,128.91,128.22,128.7,3613.0,128.34,128.91,128.22,128.7,3613.0
2020-04-20 14:35:00,128.76,128.93,128.57,128.79,11556.0,128.76,128.93,128.57,128.79,11556.0
2020-04-20 14:40:00,128.81,128.88,128.64,128.71,4556.0,128.81,128.88,128.64,128.71,4556.0
2020-04-20 14:45:00,128.57,129.03,128.56,128.92,2625.0,128.57,129.03,128.56,128.92,2625.0
2020-04-20 14:50:00,129.0,129.0,128.54,128.54,4004.0,129.0,129.0,128.54,128.54,4004.0
2020-04-20 14:55:00,128.43,128.43,127.92,127.92,5154.0,128.43,128.43,127.92,127.92,5154.0
2020-04-20 15:00:00,128.07,128.43,127.99,128.18,7017.0,128.07,128.43,127.99,128.18,7017.0
2020-04-20 15:05:00,127.97,128.06,127.68,127.93,7230.0,127.97,128.06,127.68,127.93,7230.0
2020-04-20 15:10:00,127.98,128.17,127.88,128.08,4325.0,127.98,128.17,127.88,128.08,4325.0
2020-04-20 15:15:00,127.99,128.12,127.7,127.7,4643.0,127.99,128.12,127.7,127.7,4643.0
2020-04-20 15:20:00,127.68,127.81,127.59,127.72,5820.0,127.68,127.81,127.59,127.72,5820.0
2020-04-20 15:25:00,127.64,128.1,127.56,128.09,8617.0,127.64,128.1,127.56,128.09,8617.0
2020-04-20 15:30:00,128.03,128.08,127.76,128.0,14028.0,128.03,128.08,127.76,128.0,14028.0
2020-04-20 15:35:00,127.96,128.01,127.74,127.74,7473.0,127.96,128.01,127.74,127.74,7473.0
2020-04-20 15:40:00,127.87,128.02,127.6,127.83,13799.0,127.87,128.02,127.6,127.83,13799.0
2020-04-20 15:45:00,127.79,128.01,127.55,127.97,12624.0,127.79,128.01,127.55,127.97,12624.0
2020-04-20 15:50:00,128.03,128.03,127.41,127.68,16387.0,128.03,128.03,127.41,127.68,16387.0
2020-04-20 15:55:00,127.65,127.91,127.43,127.5,61291.0,127.65,127.91,127.43,127.5,61291.0
2020-04-21 09:30:00,124.26,124.81,123.65,123.65,44942.0,124.26,124.81,123.65,123.65,44942.0
2020-04-21 09:35:00,123.4,123.74,122.72,123.73,15284.0,123.4,123.74,122.72,123.73,15284.0
2020-04-21 09:40:00,123.72,124.4,123.49,124.4,2331.0,123.72,124.4,123.49,124.4,2331.0
2020-04-21 09:45:00,124.1,124.98,123.78,124.84,3927.0,124.1,124.98,123.78,124.84,3927.0
2020-04-21 09:50:00,124.77,125.2,124.56,125.15,2811.0,124.77,125.2,124.56,125.15,2811.0
2020-04-21 09:55:00,124.98,125.51,124.98,125.34,4226.0,124.98,125.51,124.98,125.34,4226.0
2020-04-21 10:00:00,125.35,125.36,124.86,125.0,2760.0,125.35,125.36,124.86,125.0,2760.0
2020-04-21 10:05:00,125.21,125.68,124.77,124.8,10628.0,125.21,125.68,124.77,124.8,10628.0
2020-04-21 10:10:00,124.98,125.15,124.72,124.92,6560.0,124.98,125.15,124.72,124.92,6560.0
2020-04-21 10:15:00,124.63,124.76,124.1,124.24,8926.0,124.63,124.76,124.1,124.24,8926.0
2020-04-21 10:20:00,124.39,124.93,124.18,124.93,7479.0,124.39,124.93,124.18,124.93,7479.0
2020-04-21 10:25:00,124.97,125.21,124.36,124.63,4342.0,124.97,125.21,124.36,124.63,4342.0
2020-04-21 10:30:00,124.73,124.9,124.22,124.22,2175.0,124.73,124.9,124.22,124.22,2175.0
2020-04-21 10:35:00,124.25,124.31,123.91,124.02,6303.0,124.25,124.31,123.91,124.02,6303.0
2020-04-21 10:40:00,123.86,124.18,123.74,124.16,4938.0,123.86,124.18,123.74,124.16,4938.0
2020-04-21 10:45:00,124.05,124.18,123.8,123.93,2862.0,124.05,124.18,123.8,123.93,2862.0
2020-04-21 10:50:00,123.79,123.95,123.59,123.63,5173.0,123.79,123.95,123.59,123.63,5173.0
2020-04-21 10:55:00,123.68,123.73,123.28,123.36,12136.0,123.68,123.73,123.28,123.36,12136.0
2020-04-21 11:00:00,123.21,123.75,123.21,123.42,7507.0,123.21,123.75,123.21,123.42,7507.0
2020-04-21 11:05:00,123.49,123.52,123.24,123.35,2100.0,123.49,123.52,123.24,123.35,2100.0
2020-04-21 11:10:00,123.15,123.33,123.04,123.06,4381.0,123.15,123.33,123.04,123.06,4381.0
2020-04-21 11:15:00,122.92,123.38,122.84,123.37,5501.0,122.92,123.38,122.84,123.37,5501.0
2020-04-21 11:20:00,123.39,123.83,123.28,123.28,6366.0,123.39,123.83,123.28,123.28,6366.0
2020-04-21 11:25:00,123.32,123.32,122.47,122.47,8200.0,123.32,123.32,122.47,122.47,8200.0
2020-04-21 11:30:00,122.58,123.16,122.42,122.47,12427.0,122.58,123.16,122.42,122.47,12427.0
2020-04-21 11:35:00,122.38,122.39,121.89,122.15,14265.0,122.38,122.39,121.89,122.15,14265.0
2020-04-21 11:40:00,122.09,122.2,121.92,121.92,8304.0,122.09,122.2,121.92,121.92,8304.0
2020-04-21 11:45:00,121.9,122.06,121.76,121.89,10072.0,121.9,122.06,121.76,121.89,10072.0
2020-04-21 11:50:00,121.87,122.19,121.79,122.16,11900.0,121.87,122.19,121.79,122.16,11900.0
2020-04-21 11:55:00,122.12,122.51,122.05,122.37,8985.0,122.12,122.51,122.05,122.37,8985.0
2020-04-21 12:00:00,122.43,122.48,122.0,122.11,11753.0,122.43,122.48,122.0,122.11,11753.0
2020-04-21 12:05:00,122.22,122.28,121.95,122.03,10544.0,122.22,122.28,121.95,122.03,10544.0
2020-04-21 12:10:00,122.07,122.14,121.94,122.01,12319.0,122.07,122.14,121.94,122.01,12319.0
2020-04-21 12:15:00,122.01,122.06,121.82,121.99,7203.0,122.01,122.06,121.82,121.99,7203.0
2020-04-21 12:20:00,122.03,122.33,122.03,122.11,4914.0,122.03,122.33,122.03,122.11,4914.0
2020-04-21 12:25:00,122.07,122.27,121.97,122.25,4120.0,122.07,122.27,121.97,122.25,4120.0
2020-04-21 12:30:00,122.3,122.3,121.66,121.71,7593.0,122.3,122.3,121.66,121.71,7593.0
2020-04-21 12:35:00,121.71,121.84,121.63,121.84,3119.0,121.71,121.84,121.63,121.84,3119.0
2020-04-21 12:40:00,121.86,121.95,121.5,121.5,3597.0,121.86,121.95,121.5,121.5,3597.0
2020-04-21 12:45:00,121.36,121.78,121.35,121.78,5166.0,121.36,121.78,121.35,121.78,5166.0
2020-04-21 12:50:00,121.82,122.19,121.8,122.19,3330.0,121.82,122.19,121.8,122.19,3330.0
2020-04-21 12:55:00,122.21,122.21,121.99,122.19,4160.0,122.21,122.21,121.99,122.19,4160.0
2020-04-21 13:00:00,122.23,122.43,122.18,122.43,4203.0,122.23,122.43,122.18,122.43,4203.0
2020-04-21 13:05:00,122.34,122.39,122.23,122.33,7772.0,122.34,122.39,122.23,122.33,7772.0
2020-04-21 13:10:00,122.4,122.64,122.31,122.37,4222.0,122.4,122.64,122.31,122.37,4222.0
2020-04-21 13:15:00,122.29,122.37,122.04,122.34,10011.0,122.29,122.37,122.04,122.34,10011.0
2020-04-21 13:20:00,122.34,122.72,122.31,122.55,9189.0,122.34,122.72,122.31,122.55,9189.0
2020-04-21 13:25:00,122.49,122.91,122.41,122.91,3900.0,122.49,122.91,122.41,122.91,3900.0
2020-04-21 13:30:00,122.87,122.87,122.51,122.74,7533.0,122.87,122.87,122.51,122.74,7533.0
2020-04-21 13:35:00,122.69,123.0,122.52,122.95,3952.0,122.69,123.0,122.52,122.95,3952.0
2020-04-21 13:40:00,122.95,122.98,122.59,122.77,5617.0,122.95,122.98,122.59,122.77,5617.0
2020-04-21 13:45:00,122.78,122.99,122.07,122.23,5934.0,122.78,122.99,122.07,122.23,5934.0
2020-04-21 13:50:00,122.24,122.65,122.24,122.49,4343.0,122.24,122.65,122.24,122.49,4343.0
2020-04-21 13:55:00,122.53,122.6,122.31,122.6,6861.0,122.53,122.6,122.31,122.6,6861.0
2020-04-21 14:00:00,122.62,122.62,121.89,122.26,5730.0,122.62,122.62,121.89,122.26,5730.0
2020-04-21 14:05:00,122.29,122.6,122.28,122.52,3547.0,122.29,122.6,122.28,122.52,3547.0
2020-04-21 14:10:00,122.44,122.69,122.44,122.63,3101.0,122.44,122.69,122.44,122.63,3101.0
2020-04-21 14:15:00,122.6,122.69,122.49,122.52,8004.0,122.6,122.69,122.49,122.52,8004.0
2020-04-21 14:20:00,122.48,122.98,122.45,122.91,32215.0,122.48,122.98,122.45,122.91,32215.0
2020-04-21 14:25:00,122.97,122.99,122.69,122.7,18043.0,122.97,122.99,122.69,122.7,18043.0
2020-04-21 14:30:00,122.72,122.89,122.61,122.62,6095.0,122.72,122.89,122.61,122.62,6095.0
2020-04-21 14:35:00,122.7,122.72,122.26,122.44,7136.0,122.7,122.72,122.26,122.44,7136.0
2020-04-21 14:40:00,122.41,122.46,122.23,122.32,3621.0,122.41,122.46,122.23,122.32,3621.0
2020-04-21 14:45:00,122.28,122.48,122.14,122.16,6322.0,122.28,122.48,122.14,122.16,6322.0
2020-04-21 14:50:00,122.12,122.38,122.01,122.31,2942.0,122.12,122.38,122.01,122.31,2942.0
2020-04-21 14:55:00,122.42,122.48,122.12,122.2,9390.0,122.42,122.48,122.12,122.2,9390.0
2020-04-21 15:00:00,122.29,122.52,122.25,122.5,5331.0,122.29,122.52,122.25,122.5,5331.0
2020-04-21 15:05:00,122.53,122.53,121.9,122.01,3200.0,122.53,122.53,121.9,122.01,3200.0
2020-04-21 15:10:00,122.07,122.15,121.94,122.07,12404.0,122.07,122.15,121.94,122.07,12404.0
2020-04-21 15:15:00,122.13,122.35,122.1,122.25,10031.0,122.13,122.35,122.1,122.25,10031.0
2020-04-21 15:20:00,122.25,122.45,122.17,122.17,11789.0,122.25,122.45,122.17,122.17,11789.0
2020-04-21 15:25:00,122.24,122.33,122.01,122.24,9546.0,122.24,122.33,122.01,122.24,9546.0
2020-04-21 15:30:00,122.27,122.69,122.21,122.53,11659.0,122.27,122.69,122.21,122.53,11659.0
2020-04-21 15:35:00,122.49,122.91,122.47,122.5,20587.0,122.49,122.91,122.47,122.5,20587.0
2020-04-21 15:40:00,122.5,122.76,122.36,122.53,16763.0,122.5,122.76,122.36,122.53,16763.0
2020-04-21 15:45:00,122.5,122.61,122.14,122.14,20486.0,122.5,122.61,122.14,122.14,20486.0
2020-04-21 15:50:00,122.08,122.27,121.76,122.05,32278.0,122.08,122.27,121.76,122.05,32278.0
2020-04-21 15:55:00,122.05,122.46,121.9,121.91,53573.0,122.05,122.46,121.9,121.91,53573.0
2020-04-22 09:30:00,124.97,124.97,123.73,123.73,9786.0,124.97,124.97,123.73,123.73,9786.0
2020-04-22 09:35:00,123.89,124.12,123.33,123.33,7400.0,123.89,124.12,123.33,123.33,7400.0
2020-04-22 09:40:00,123.43,123.69,123.0,123.28,10750.0,123.43,123.69,123.0,123.28,10750.0
2020-04-22 09:45:00,123.23,123.34,122.69,122.82,3699.0,123.23,123.34,122.69,122.82,3699.0
2020-04-22 09:50:00,122.67,123.12,122.39,122.39,3326.0,122.67,123.12,122.39,122.39,3326.0
2020-04-22 09:55:00,122.77,123.62,122.22,123.62,4100.0,122.77,123.62,122.22,123.62,4100.0
2020-04-22 10:00:00,123.43,123.96,123.4,123.53,2300.0,123.43,123.96,123.4,123.53,2300.0
2020-04-22 10:05:00,123.68,123.79,122.98,123.28,8760.0,123.68,123.79,122.98,123.28,8760.0
2020-04-22 10:10:00,123.23,123.36,122.93,123.08,4409.0,123.23,123.36,122.93,123.08,4409.0
2020-04-22 10:15:00,123.09,123.63,123.09,123.43,7807.0,123.09,123.63,123.09,123.43,7807.0
2020-04-22 10:20:00,123.48,124.06,123.33,123.92,10155.0,123.48,124.06,123.33,123.92,10155.0
2020-04-22 10:25:00,124.23,124.23,123.86,123.99,2131.0,124.23,124.23,123.86,123.99,2131.0
2020-04-22 10:30:00,123.78,124.36,123.78,124.35,2200.0,123.78,124.36,123.78,124.35,2200.0
2020-04-22 10:35:00,124.4,124.8,124.4,124.71,1403.0,124.4,124.8,124.4,124.71,1403.0
2020-04-22 10:40:00,124.9,125.24,124.83,124.83,1613.0,124.9,125.24,124.83,124.83,1613.0
2020-04-22 10:45:00,124.79,124.8,124.29,124.34,3225.0,124.79,124.8,124.29,124.34,3225.0
2020-04-22 10:50:00,124.5,124.5,123.98,124.09,2823.0,124.5,124.5,123.98,124.09,2823.0
2020-04-22 10:55:00,124.16,124.29,123.7,123.89,2079.0,124.16,124.29,123.7,123.89,2079.0
2020-04-22 11:00:00,124.09,124.62,124.09,124.62,3600.0,124.09,124.62,124.09,124.62,3600.0
2020-04-22 11:05:00,124.84,124.84,124.63,124.63,1060.0,124.84,124.84,124.63,124.63,1060.0
2020-04-22 11:10:00,124.62,124.94,124.62,124.8,2968.0,124.62,124.94,124.62,124.8,2968.0
2020-04-22 11:15:00,124.91,125.29,124.91,125.12,1800.0,124.91,125.29,124.91,125.12,1800.0
2020-04-22 11:20:00,125.08,125.15,124.78,124.83,2975.0,125.08,125.15,124.78,124.83,2975.0
2020-04-22 11:25:00,124.92,125.03,124.77,124.85,811.0,124.92,125.03,124.77,124.85,811.0
2020-04-22 11:30:00,124.83,125.33,124.83,125.28,707.0,124.83,125.33,124.83,125.28,707.0
2020-04-22 11:35:00,125.2,125.21,124.97,125.04,1283.0,125.2,125.21,124.97,125.04,1283.0
2020-04-22 11:40:00,125.14,125.39,125.14,125.26,1401.0,125.14,125.39,125.14,125.26,1401.0
2020-04-22 11:45:00,125.21,125.54,125.21,125.54,1450.0,125.21,125.54,125.21,125.54,1450.0
2020-04-22 11:50:00,125.5,125.79,125.49,125.79,3286.0,125.5,125.79,125.49,125.79,3286.0
2020-04-22 11:55:00,125.72,125.78,125.57,125.72,2326.0,125.72,125.78,125.57,125.72,2326.0
2020-04-22 12:00:00,125.73,126.03,125.73,125.97,6205.0,125.73,126.03,125.73,125.97,6205.0
2020-04-22 12:05:00,125.98,126.03,125.77,125.77,3188.0,125.98,126.03,125.77,125.77,3188.0
2020-04-22 12:10:00,125.89,125.89,125.74,125.83,1279.0,125.89,125.89,125.74,125.83,1279.0
2020-04-22 12:15:00,125.83,126.04,125.83,126.02,2395.0,125.83,126.04,125.83,126.02,2395.0
2020-04-22 12:20:00,126.1,126.1,125.75,125.9,6700.0,126.1,126.1,125.75,125.9,6700.0
2020-04-22 12:25:00,125.92,125.94,125.73,125.93,2798.0,125.92,125.94,125.73,125.93,2798.0
2020-04-22 12:30:00,125.91,126.23,125.83,126.05,2226.0,125.91,126.23,125.83,126.05,2226.0
2020-04-22 12:35:00,126.01,126.17,125.97,126.13,2109.0,126.01,126.17,125.97,126.13,2109.0
2020-04-22 12:40:00,126.18,126.23,126.06,126.12,2222.0,126.18,126.23,126.06,126.12,2222.0
2020-04-22 12:45:00,126.11,126.12,125.92,126.03,3098.0,126.11,126.12,125.92,126.03,3098.0
2020-04-22 12:50:00,125.9,126.01,125.58,125.66,2854.0,125.9,126.01,125.58,125.66,2854.0
2020-04-22 12:55:00,125.6,125.67,125.43,125.5,2026.0,125.6,125.67,125.43,125.5,2026.0
2020-04-22 13:00:00,125.51,125.73,125.51,125.71,3329.0,125.51,125.73,125.51,125.71,3329.0
2020-04-22 13:05:00,125.72,125.79,125.7,125.7,1287.0,125.72,125.79,125.7,125.7,1287.0
2020-04-22 13:10:00,125.74,125.98,125.73,125.96,2500.0,125.74,125.98,125.73,125.96,2500.0
2020-04-22 13:15:00,125.95,125.95,125.74,125.9,2035.0,125.95,125.95,125.74,125.9,2035.0
2020-04-22 13:20:00,125.91,126.14,125.88,125.99,2736.0,125.91,126.14,125.88,125.99,2736.0
2020-04-22 13:25:00,125.99,126.09,125.84,126.09,2799.0,125.99,126.09,125.84,126.09,2799.0
2020-04-22 13:30:00,126.11,126.24,126.11,126.14,2421.0,126.11,126.24,126.11,126.14,2421.0
2020-04-22 13:35:00,126.16,126.16,125.72,125.87,4355.0,126.16,126.16,125.72,125.87,4355.0
2020-04-22 13:40:00,125.91,126.14,125.87,126.1,2400.0,125.91,126.14,125.87,126.1,2400.0
2020-04-22 13:45:00,126.12,126.18,125.99,126.0,8812.0,126.12,126.18,125.99,126.0,8812.0
2020-04-22 13:50:00,126.05,126.11,125.8,125.8,3394.0,126.05,126.11,125.8,125.8,3394.0
2020-04-22 13:55:00,125.89,125.9,125.73,125.73,3103.0,125.89,125.9,125.73,125.73,3103.0
2020-04-22 14:00:00,125.79,126.02,125.73,125.96,3537.0,125.79,126.02,125.73,125.96,3537.0
2020-04-22 14:05:00,125.94,125.94,125.61,125.76,2964.0,125.94,125.94,125.61,125.76,2964.0
2020-04-22 14:10:00,125.67,125.69,125.55,125.65,4970.0,125.67,125.69,125.55,125.65,4970.0
2020-04-22 14:15:00,125.59,125.72,125.57,125.65,2646.0,125.59,125.72,125.57,125.65,2646.0
2020-04-22 14:20:00,125.59,125.7,125.46,125.59,7543.0,125.59,125.7,125.46,125.59,7543.0
2020-04-22 14:25:00,125.64,125.64,125.28,125.4,4400.0,125.64,125.64,125.28,125.4,4400.0
2020-04-22 14:30:00,125.44,125.61,125.42,125.56,4238.0,125.44,125.61,125.42,125.56,4238.0
2020-04-22 14:35:00,125.6,125.69,125.5,125.68,2735.0,125.6,125.69,125.5,125.68,2735.0
2020-04-22 14:40:00,125.63,125.63,125.41,125.49,5639.0,125.63,125.63,125.41,125.49,5639.0
2020-04-22 14:45:00,125.53,126.05,125.49,126.05,65329.0,125.53,126.05,125.49,126.05,65329.0
2020-04-22 14:50:00,126.11,126.16,125.34,125.35,10367.0,126.11,126.16,125.34,125.35,10367.0
2020-04-22 14:55:00,125.34,125.84,125.17,125.84,8389.0,125.34,125.84,125.17,125.84,8389.0
2020-04-22 15:00:00,125.81,126.17,125.67,126.17,5935.0,125.81,126.17,125.67,126.17,5935.0
2020-04-22 15:05:00,126.03,126.23,126.0,126.2,3349.0,126.03,126.23,126.0,126.2,3349.0
2020-04-22 15:10:00,126.16,126.31,126.16,126.17,2771.0,126.16,126.31,126.16,126.17,2771.0
2020-04-22 15:15:00,126.1,126.23,125.98,126.17,4600.0,126.1,126.23,125.98,126.17,4600.0
2020-04-22 15:20:00,126.16,126.45,126.1,126.37,4693.0,126.16,126.45,126.1,126.37,4693.0
2020-04-22 15:25:00,126.37,126.37,126.18,126.34,3138.0,126.37,126.37,126.18,126.34,3138.0
2020-04-22 15:30:00,126.21,126.38,126.1,126.27,5338.0,126.21,126.38,126.1,126.27,5338.0
2020-04-22 15:35:00,126.24,126.36,126.17,126.23,8343.0,126.24,126.36,126.17,126.23,8343.0
2020-04-22 15:40:00,126.26,126.47,126.22,126.3,6223.0,126.26,126.47,126.22,126.3,6223.0
2020-04-22 15:45:00,126.26,126.4,126.1,126.4,7318.0,126.26,126.4,126.1,126.4,7318.0
2020-04-22 15:50:00,126.52,126.58,126.15,126.19,19701.0,126.52,126.58,126.15,126.19,19701.0
2020-04-22 15:55:00,126.23,126.25,125.39,125.48,32076.0,126.23,126.25,125.39,125.48,32076.0
2020-04-23 09:30:00,126.77,128.3,126.01,128.3,11948.0,126.77,128.3,126.01,128.3,11948.0
2020-04-23 09:35:00,128.3,129.2,128.3,128.76,7931.0,128.3,129.2,128.3,128.76,7931.0
2020-04-23 09:40:00,128.8,129.56,128.46,128.9,12050.0,128.8,129.56,128.46,128.9,12050.0
2020-04-23 09:45:00,129.16,129.54,128.65,129.54,7953.0,129.16,129.54,128.65,129.54,7953.0
2020-04-23 09:50:00,129.5,129.75,129.31,129.47,5830.0,129.5,129.75,129.31,129.47,5830.0
2020-04-23 09:55:00,129.36,130.13,129.35,130.13,10034.0,129.36,130.13,129.35,130.13,10034.0
2020-04-23 10:00:00,130.36,130.36,129.86,130.17,9666.0,130.36,130.36,129.86,130.17,9666.0
2020-04-23 10:05:00,130.31,130.7,129.94,130.7,3721.0,130.31,130.7,129.94,130.7,3721.0
2020-04-23 10:10:00,130.52,130.96,130.27,130.32,5756.0,130.52,130.96,130.27,130.32,5756.0
2020-04-23 10:15:00,130.5,131.26,130.37,131.04,8324.0,130.5,131.26,130.37,131.04,8324.0
2020-04-23 10:20:00,130.88,131.12,130.66,130.82,7581.0,130.88,131.12,130.66,130.82,7581.0
2020-04-23 10:25:00,130.65,130.82,130.14,130.52,6453.0,130.65,130.82,130.14,130.52,6453.0
2020-04-23 10:30:00,130.6,130.81,130.47,130.71,5592.0,130.6,130.81,130.47,130.71,5592.0
2020-04-23 10:35:00,130.68,130.97,130.51,130.94,5400.0,130.68,130.97,130.51,130.94,5400.0
2020-04-23 10:40:00,130.94,131.35,130.79,131.18,5477.0,130.94,131.35,130.79,131.18,5477.0
2020-04-23 10:45:00,131.4,131.74,130.74,130.81,5131.0,131.4,131.74,130.74,130.81,5131.0
2020-04-23 10:50:00,130.84,130.84,130.53,130.63,1639.0,130.84,130.84,130.53,130.63,1639.0
2020-04-23 10:55:00,130.72,130.75,130.47,130.52,4977.0,130.72,130.75,130.47,130.52,4977.0
2020-04-23 11:00:00,130.39,130.43,129.94,129.97,3508.0,130.39,130.43,129.94,129.97,3508.0
2020-04-23 11:05:00,129.99,130.0,129.75,129.89,3794.0,129.99,130.0,129.75,129.89,3794.0
2020-04-23 11:10:00,129.83,129.85,129.69,129.77,1020.0,129.83,129.85,129.69,129.77,1020.0
2020-04-23 11:15:00,129.83,130.0,129.78,129.78,6674.0,129.83,130.0,129.78,129.78,6674.0
2020-04-23 11:20:00,129.78,129.99,129.78,129.99,4265.0,129.78,129.99,129.78,129.99,4265.0
2020-04-23 11:25:00,129.99,130.32,129.99,130.32,3346.0,129.99,130.32,129.99,130.32,3346.0
2020-04-23 11:30:00,130.28,130.28,129.59,129.59,5204.0,130.28,130.28,129.59,129.59,5204.0
2020-04-23 11:35:00,129.64,129.73,129.28,129.32,3900.0,129.64,129.73,129.28,129.32,3900.0
2020-04-23 11:40:00,129.33,129.56,129.33,129.55,1500.0,129.33,129.56,129.33,129.55,1500.0
2020-04-23 11:45:00,129.53,129.53,129.14,129.25,8608.0,129.53,129.53,129.14,129.25,8608.0
2020-04-23 11:50:00,129.27,129.38,129.17,129.22,5089.0,129.27,129.38,129.17,129.22,5089.0
2020-04-23 11:55:00,129.12,129.33,129.12,129.33,3497.0,129.12,129.33,129.12,129.33,3497.0
2020-04-23 12:00:00,129.23,129.36,129.17,129.27,5491.0,129.23,129.36,129.17,129.27,5491.0
2020-04-23 12:05:00,129.27,129.38,129.23,129.27,5438.0,129.27,129.38,129.23,129.27,5438.0
2020-04-23 12:10:00,129.33,129.57,129.33,129.55,3616.0,129.33,129.57,129.33,129.55,3616.0
2020-04-23 12:15:00,129.55,129.95,129.47,129.76,5350.0,129.55,129.95,129.47,129.76,5350.0
2020-04-23 12:20:00,129.72,129.9,129.64,129.7,3200.0,129.72,129.9,129.64,129.7,3200.0
2020-04-23 12:25:00,129.79,130.23,129.77,130.07,5020.0,129.79,130.23,129.77,130.07,5020.0
2020-04-23 12:30:00,130.06,130.07,129.89,129.9,2257.0,130.06,130.07,129.89,129.9,2257.0
2020-04-23 12:35:00,129.92,130.23,129.86,130.05,2726.0,129.92,130.23,129.86,130.05,2726.0
2020-04-23 12:40:00,130.2,130.21,128.96,128.97,8106.0,130.2,130.21,128.96,128.97,8106.0
2020-04-23 12:45:00,129.08,129.46,128.26,129.04,10249.0,129.08,129.46,128.26,129.04,10249.0
2020-04-23 12:50:00,129.04,129.05,128.4,128.8,7866.0,129.04,129.05,128.4,128.8,7866.0
2020-04-23 12:55:00,129.09,129.47,128.87,129.19,11146.0,129.09,129.47,128.87,129.19,11146.0
2020-04-23 13:00:00,129.12,129.6,128.99,129.28,22089.0,129.12,129.6,128.99,129.28,22089.0
2020-04-23 13:05:00,129.27,129.27,128.98,128.98,3719.0,129.27,129.27,128.98,128.98,3719.0
2020-04-23 13:10:00,128.99,129.28,128.98,129.06,1200.0,128.99,129.28,128.98,129.06,1200.0
2020-04-23 13:15:00,129.09,129.43,129.04,129.05,5961.0,129.09,129.43,129.04,129.05,5961.0
2020-04-23 13:20:00,129.06,129.06,128.13,128.16,4900.0,129.06,129.06,128.13,128.16,4900.0
2020-04-23 13:25:00,128.09,128.16,127.63,127.86,7564.0,128.09,128.16,127.63,127.86,7564.0
2020-04-23 13:30:00,127.87,128.36,127.87,128.25,3801.0,127.87,128.36,127.87,128.25,3801.0
2020-04-23 13:35:00,128.39,128.6,128.28,128.28,3457.0,128.39,128.6,128.28,128.28,3457.0
2020-04-23 13:40:00,128.19,128.22,127.77,127.79,2833.0,128.19,128.22,127.77,127.79,2833.0
2020-04-23 13:45:00,127.88,128.18,127.72,127.73,3463.0,127.88,128.18,127.72,127.73,3463.0
2020-04-23 13:50:00,127.66,127.79,127.6,127.79,3401.0,127.66,127.79,127.6,127.79,3401.0
2020-04-23 13:55:00,127.7,128.08,127.7,128.0,3473.0,127.7,128.08,127.7,128.0,3473.0
2020-04-23 14:00:00,128.02,128.02,127.63,127.88,3300.0,128.02,128.02,127.63,127.88,3300.0
2020-04-23 14:05:00,127.89,128.19,127.54,127.54,16530.0,127.89,128.19,127.54,127.54,16530.0
2020-04-23 14:10:00,127.51,128.0,127.51,127.99,1767.0,127.51,128.0,127.51,127.99,1767.0
2020-04-23 14:15:00,127.85,128.16,127.85,128.0,5753.0,127.85,128.16,127.85,128.0,5753.0
2020-04-23 14:20:00,127.9,128.15,127.89,128.06,7769.0,127.9,128.15,127.89,128.06,7769.0
2020-04-23 14:25:00,128.04,128.76,127.99,128.74,18871.0,128.04,128.76,127.99,128.74,18871.0
2020-04-23 14:30:00,128.7,128.8,128.56,128.56,8557.0,128.7,128.8,128.56,128.56,8557.0
2020-04-23 14:35:00,128.49,128.63,128.06,128.06,4781.0,128.49,128.63,128.06,128.06,4781.0
2020-04-23 14:40:00,128.12,128.43,128.1,128.31,6104.0,128.12,128.43,128.1,128.31,6104.0
2020-04-23 14:45:00,128.29,128.35,127.9,127.9,5128.0,128.29,128.35,127.9,127.9,5128.0
2020-04-23 14:50:00,127.94,128.31,127.88,128.24,3395.0,127.94,128.31,127.88,128.24,3395.0
2020-04-23 14:55:00,128.23,128.64,128.23,128.52,11030.0,128.23,128.64,128.23,128.52,11030.0
2020-04-23 15:00:00,128.51,128.64,128.36,128.49,6931.0,128.51,128.64,128.36,128.49,6931.0
2020-04-23 15:05:00,128.51,128.66,128.35,128.35,9607.0,128.51,128.66,128.35,128.35,9607.0
2020-04-23 15:10:00,128.32,128.32,127.86,127.98,4147.0,128.32,128.32,127.86,127.98,4147.0
2020-04-23 15:15:00,127.73,128.08,127.7,127.92,9046.0,127.73,128.08,127.7,127.92,9046.0
2020-04-23 15:20:00,127.9,128.02,127.73,127.91,5587.0,127.9,128.02,127.73,127.91,5587.0
2020-04-23 15:25:00,127.95,128.13,127.8,128.06,13070.0,127.95,128.13,127.8,128.06,13070.0
2020-04-23 15:30:00,128.06,128.13,127.69,128.0,9620.0,128.06,128.13,127.69,128.0,9620.0
2020-04-23 15:35:00,128.05,128.1,127.88,128.03,9361.0,128.05,128.1,127.88,128.03,9361.0
2020-04-23 15:40:00,128.05,128.23,127.85,127.85,11063.0,128.05,128.23,127.85,127.85,11063.0
2020-04-23 15:45:00,127.84,128.15,127.7,128.08,10163.0,127.84,128.15,127.7,128.08,10163.0
2020-04-23 15:50:00,128.2,128.21,127.54,127.92,21428.0,128.2,128.21,127.54,127.92,21428.0
2020-04-23 15:55:00,127.84,128.04,127.66,127.66,46205.0,127.84,128.04,127.66,127.66,46205.0
2020-04-24 09:30:00,128.06,129.17,128.06,128.56,7678.0,128.06,129.17,128.06,128.56,7678.0
2020-04-24 09:35:00,128.99,128.99,126.78,126.78,10125.0,128.99,128.99,126.78,126.78,10125.0
2020-04-24 09:40:00,126.73,127.69,126.73,127.55,2800.0,126.73,127.69,126.73,127.55,2800.0
2020-04-24 09:45:00,127.28,127.32,126.38,126.38,3699.0,127.28,127.32,126.38,126.38,3699.0
2020-04-24 09:50:00,126.39,127.0,126.39,126.62,6865.0,126.39,127.0,126.39,126.62,6865.0
2020-04-24 09:55:00,126.91,126.97,126.49,126.78,2005.0,126.91,126.97,126.49,126.78,2005.0
2020-04-24 10:00:00,126.78,127.01,126.65,126.97,11767.0,126.78,127.01,126.65,126.97,11767.0
2020-04-24 10:05:00,126.98,127.15,126.72,126.79,5100.0,126.98,127.15,126.72,126.79,5100.0
2020-04-24 10:10:00,126.44,127.0,126.44,126.58,4135.0,126.44,127.0,126.44,126.58,4135.0
2020-04-24 10:15:00,126.45,126.78,126.35,126.67,2680.0,126.45,126.78,126.35,126.67,2680.0
2020-04-24 10:20:00,126.91,127.0,126.67,126.82,3937.0,126.91,127.0,126.67,126.82,3937.0
2020-04-24 10:25:00,126.91,126.91,126.49,126.6,1525.0,126.91,126.91,126.49,126.6,1525.0
2020-04-24 10:30:00,126.58,127.0,126.46,126.86,3894.0,126.58,127.0,126.46,126.86,3894.0
2020-04-24 10:35:00,126.81,127.0,126.73,126.95,8874.0,126.81,127.0,126.73,126.95,8874.0
2020-04-24 10:40:00,126.85,127.0,126.78,126.91,11598.0,126.85,127.0,126.78,126.91,11598.0
2020-04-24 10:45:00,127.0,127.34,126.91,127.31,23614.0,127.0,127.34,126.91,127.31,23614.0
2020-04-24 10:50:00,127.44,127.62,127.39,127.46,3360.0,127.44,127.62,127.39,127.46,3360.0
2020-04-24 10:55:00,127.37,127.49,127.26,127.32,700.0,127.37,127.49,127.26,127.32,700.0
2020-04-24 11:00:00,127.37,127.65,127.31,127.48,2835.0,127.37,127.65,127.31,127.48,2835.0
2020-04-24 11:05:00,127.47,127.82,127.36,127.52,4743.0,127.47,127.82,127.36,127.52,4743.0
2020-04-24 11:10:00,127.38,127.38,126.98,127.06,2690.0,127.38,127.38,126.98,127.06,2690.0
2020-04-24 11:15:00,127.13,127.15,126.93,127.09,3207.0,127.13,127.15,126.93,127.09,3207.0
2020-04-24 11:20:00,127.14,127.36,127.04,127.36,1100.0,127.14,127.36,127.04,127.36,1100.0
2020-04-24 11:25:00,127.44,127.9,127.37,127.87,10280.0,127.44,127.9,127.37,127.87,10280.0
2020-04-24 11:30:00,127.94,128.1,127.52,127.52,10001.0,127.94,128.1,127.52,127.52,10001.0
2020-04-24 11:35:00,127.46,127.68,127.46,127.68,2299.0,127.46,127.68,127.46,127.68,2299.0
2020-04-24 11:40:00,127.87,127.87,127.44,127.44,7000.0,127.87,127.87,127.44,127.44,7000.0
2020-04-24 11:45:00,127.45,127.88,127.45,127.76,2256.0,127.45,127.88,127.45,127.76,2256.0
2020-04-24 11:50:00,127.92,127.92,127.64,127.64,600.0,127.92,127.92,127.64,127.64,600.0
2020-04-24 11:55:00,127.5,127.68,127.48,127.6,2200.0,127.5,127.68,127.48,127.6,2200.0
2020-04-24 12:00:00,127.5,127.74,127.5,127.73,2100.0,127.5,127.74,127.5,127.73,2100.0
2020-04-24 12:05:00,127.93,128.06,127.91,127.98,2321.0,127.93,128.06,127.91,127.98,2321.0
2020-04-24 12:10:00,127.92,128.01,127.85,127.95,2039.0,127.92,128.01,127.85,127.95,2039.0
2020-04-24 12:15:00,128.01,128.04,127.92,127.94,1823.0,128.01,128.04,127.92,127.94,1823.0
2020-04-24 12:20:00,127.85,128.01,127.76,128.0,5772.0,127.85,128.01,127.76,128.0,5772.0
2020-04-24 12:25:00,127.98,128.09,127.92,128.04,2662.0,127.98,128.09,127.92,128.04,2662.0
2020-04-24 12:30:00,128.14,128.16,127.95,127.95,6300.0,128.14,128.16,127.95,127.95,6300.0
2020-04-24 12:35:00,127.91,128.02,127.84,127.99,800.0,127.91,128.02,127.84,127.99,800.0
2020-04-24 12:40:00,128.02,128.17,128.02,128.16,1404.0,128.02,128.17,128.02,128.16,1404.0
2020-04-24 12:45:00,128.12,128.19,128.04,128.16,5287.0,128.12,128.19,128.04,128.16,5287.0
2020-04-24 12:50:00,128.14,128.14,127.92,127.99,6126.0,128.14,128.14,127.92,127.99,6126.0
2020-04-24 12:55:00,128.03,128.13,128.02,128.11,900.0,128.03,128.13,128.02,128.11,900.0
2020-04-24 13:00:00,128.11,128.3,128.07,128.25,2000.0,128.11,128.3,128.07,128.25,2000.0
2020-04-24 13:05:00,128.25,128.26,128.17,128.21,2171.0,128.25,128.26,128.17,128.21,2171.0
2020-04-24 13:10:00,128.2,128.44,128.15,128.44,2305.0,128.2,128.44,128.15,128.44,2305.0
2020-04-24 13:15:00,128.4,128.43,128.3,128.43,1932.0,128.4,128.43,128.3,128.43,1932.0
2020-04-24 13:20:00,128.39,128.52,128.29,128.47,2773.0,128.39,128.52,128.29,128.47,2773.0
2020-04-24 13:25:00,128.47,128.61,128.46,128.53,4509.0,128.47,128.61,128.46,128.53,4509.0
2020-04-24 13:30:00,128.53,128.58,128.32,128.36,1955.0,128.53,128.58,128.32,128.36,1955.0
2020-04-24 13:35:00,128.37,128.38,128.19,128.38,6119.0,128.37,128.38,128.19,128.38,6119.0
2020-04-24 13:40:00,128.41,128.71,128.36,128.7,4378.0,128.41,128.71,128.36,128.7,4378.0
2020-04-24 13:45:00,128.59,128.83,128.57,128.63,5165.0,128.59,128.83,128.57,128.63,5165.0
2020-04-24 13:50:00,128.68,128.68,128.47,128.58,3526.0,128.68,128.68,128.47,128.58,3526.0
2020-04-24 13:55:00,128.47,128.93,128.44,128.93,8619.0,128.47,128.93,128.44,128.93,8619.0
2020-04-24 14:00:00,129.01,129.04,128.84,128.87,9851.0,129.01,129.04,128.84,128.87,9851.0
2020-04-24 14:05:00,128.91,129.2,128.9,129.2,4742.0,128.91,129.2,128.9,129.2,4742.0
2020-04-24 14:10:00,129.21,129.21,129.01,129.07,1957.0,129.21,129.21,129.01,129.07,1957.0
2020-04-24 14:15:00,129.09,129.11,129.01,129.03,2450.0,129.09,129.11,129.01,129.03,2450.0
2020-04-24 14:20:00,129.03,129.04,128.71,128.79,6745.0,129.03,129.04,128.71,128.79,6745.0
2020-04-24 14:25:00,128.75,128.76,128.35,128.38,4224.0,128.75,128.76,128.35,128.38,4224.0
2020-04-24 14:30:00,128.47,128.52,128.37,128.42,7065.0,128.47,128.52,128.37,128.42,7065.0
2020-04-24 14:35:00,128.37,128.58,128.28,128.58,5440.0,128.37,128.58,128.28,128.58,5440.0
2020-04-24 14:40:00,128.68,128.77,128.67,128.69,1900.0,128.68,128.77,128.67,128.69,1900.0
2020-04-24 14:45:00,128.73,128.81,128.71,128.74,4293.0,128.73,128.81,128.71,128.74,4293.0
2020-04-24 14:50:00,128.78,128.79,128.41,128.46,4419.0,128.78,128.79,128.41,128.46,4419.0
2020-04-24 14:55:00,128.49,128.71,128.49,128.67,3665.0,128.49,128.71,128.49,128.67,3665.0
2020-04-24 15:00:00,128.67,128.67,128.33,128.34,2537.0,128.67,128.67,128.33,128.34,2537.0
2020-04-24 15:05:00,128.39,128.66,128.38,128.59,4309.0,128.39,128.66,128.38,128.59,4309.0
2020-04-24 15:10:00,128.65,128.73,128.33,128.46,3717.0,128.65,128.73,128.33,128.46,3717.0
2020-04-24 15:15:00,128.42,128.69,128.36,128.64,4952.0,128.42,128.69,128.36,128.64,4952.0
2020-04-24 15:20:00,128.68,128.85,128.52,128.85,5266.0,128.68,128.85,128.52,128.85,5266.0
2020-04-24 15:25:00,128.8,128.91,128.66,128.88,7950.0,128.8,128.91,128.66,128.88,7950.0
2020-04-24 15:30:00,128.87,128.87,128.64,128.76,8431.0,128.87,128.87,128.64,128.76,8431.0
2020-04-24 15:35:00,128.82,129.13,128.82,129.08,11720.0,128.82,129.13,128.82,129.08,11720.0
2020-04-24 15:40:00,129.02,129.63,129.02,129.5,16617.0,129.02,129.63,129.02,129.5,16617.0
2020-04-24 15:45:00,129.54,129.57,129.14,129.33,14440.0,129.54,129.57,129.14,129.33,14440.0
2020-04-24 15:50:00,129.32,129.32,128.39,128.5,16280.0,129.32,129.32,128.39,128.5,16280.0
2020-04-24 15:55:00,128.56,128.99,128.49,128.99,43166.0,128.56,128.99,128.49,128.99,43166.0
2020-04-27 09:30:00,130.0,131.75,130.0,130.08,15768.0,130.0,131.75,130.0,130.08,15768.0
2020-04-27 09:35:00,131.59,132.49,130.08,132.14,10861.0,131.59,132.49,130.08,132.14,10861.0
2020-04-27 09:40:00,132.0,132.0,131.8,131.8,700.0,132.0,132.0,131.8,131.8,700.0
2020-04-27 09:45:00,130.61,132.16,130.61,132.16,10342.0,130.61,132.16,130.61,132.16,10342.0
2020-04-27 09:50:00,131.87,131.99,131.52,131.52,16293.0,131.87,131.99,131.52,131.52,16293.0
2020-04-27 09:55:00,131.52,132.19,131.32,131.94,8374.0,131.52,132.19,131.32,131.94,8374.0
2020-04-27 10:00:00,132.12,132.37,131.33,131.33,7449.0,132.12,132.37,131.33,131.33,7449.0
2020-04-27 10:05:00,131.39,132.06,131.26,131.64,6477.0,131.39,132.06,131.26,131.64,6477.0
2020-04-27 10:10:00,131.68,131.76,131.38,131.75,27898.0,131.68,131.76,131.38,131.75,27898.0
2020-04-27 10:15:00,131.76,132.03,131.63,131.93,6279.0,131.76,132.03,131.63,131.93,6279.0
2020-04-27 10:20:00,131.95,132.06,131.84,131.84,6197.0,131.95,132.06,131.84,131.84,6197.0
2020-04-27 10:25:00,131.83,131.91,131.61,131.67,4211.0,131.83,131.91,131.61,131.67,4211.0
2020-04-27 10:30:00,131.75,131.96,131.75,131.84,4040.0,131.75,131.96,131.75,131.84,4040.0
2020-04-27 10:35:00,131.89,132.09,131.78,131.97,4444.0,131.89,132.09,131.78,131.97,4444.0
2020-04-27 10:40:00,132.05,132.11,131.8,132.04,3932.0,132.05,132.11,131.8,132.04,3932.0
2020-04-27 10:45:00,131.98,132.01,131.65,131.8,4308.0,131.98,132.01,131.65,131.8,4308.0
2020-04-27 10:50:00,131.87,131.99,131.7,131.7,2807.0,131.87,131.99,131.7,131.7,2807.0
2020-04-27 10:55:00,131.75,131.81,131.42,131.43,4014.0,131.75,131.81,131.42,131.43,4014.0
2020-04-27 11:00:00,131.44,131.73,131.43,131.63,3808.0,131.44,131.73,131.43,131.63,3808.0
2020-04-27 11:05:00,131.64,131.74,131.52,131.74,2668.0,131.64,131.74,131.52,131.74,2668.0
2020-04-27 11:10:00,131.63,131.9,131.63,131.65,7130.0,131.63,131.9,131.63,131.65,7130.0
2020-04-27 11:15:00,131.65,131.8,131.64,131.66,4928.0,131.65,131.8,131.64,131.66,4928.0
2020-04-27 11:20:00,131.74,131.85,131.68,131.77,6652.0,131.74,131.85,131.68,131.77,6652.0
2020-04-27 11:25:00,131.78,131.86,131.68,131.86,5984.0,131.78,131.86,131.68,131.86,5984.0
2020-04-27 11:30:00,131.82,131.92,131.69,131.7,7532.0,131.82,131.92,131.69,131.7,7532.0
2020-04-27 11:35:00,131.75,131.75,131.38,131.42,4451.0,131.75,131.75,131.38,131.42,4451.0
2020-04-27 11:40:00,131.47,131.47,131.21,131.42,9469.0,131.47,131.47,131.21,131.42,9469.0
2020-04-27 11:45:00,131.39,131.56,131.37,131.43,4472.0,131.39,131.56,131.37,131.43,4472.0
2020-04-27 11:50:00,131.43,131.55,131.21,131.29,9594.0,131.43,131.55,131.21,131.29,9594.0
2020-04-27 11:55:00,131.22,131.58,131.22,131.54,2910.0,131.22,131.58,131.22,131.54,2910.0
2020-04-27 12:00:00,131.54,131.62,131.45,131.53,5479.0,131.54,131.62,131.45,131.53,5479.0
2020-04-27 12:05:00,131.5,131.71,131.5,131.71,3841.0,131.5,131.71,131.5,131.71,3841.0
2020-04-27 12:10:00,131.69,131.88,131.69,131.79,3577.0,131.69,131.88,131.69,131.79,3577.0
2020-04-27 12:15:00,131.86,132.09,131.84,131.99,4069.0,131.86,132.09,131.84,131.99,4069.0
2020-04-27 12:20:00,131.99,132.07,131.89,131.96,7379.0,131.99,132.07,131.89,131.96,7379.0
2020-04-27 12:25:00,131.96,132.0,131.84,131.84,13979.0,131.96,132.0,131.84,131.84,13979.0
2020-04-27 12:30:00,131.88,132.18,131.88,132.15,7918.0,131.88,132.18,131.88,132.15,7918.0
2020-04-27 12:35:00,132.13,132.27,132.09,132.13,6309.0,132.13,132.27,132.09,132.13,6309.0
2020-04-27 12:40:00,132.09,132.13,131.94,132.0,5268.0,132.09,132.13,131.94,132.0,5268.0
2020-04-27 12:45:00,131.93,131.99,131.34,131.34,15863.0,131.93,131.99,131.34,131.34,15863.0
2020-04-27 12:50:00,131.34,131.35,131.13,131.17,11017.0,131.34,131.35,131.13,131.17,11017.0
2020-04-27 12:55:00,131.19,131.27,130.9,130.93,17523.0,131.19,131.27,130.9,130.93,17523.0
2020-04-27 13:00:00,130.92,131.33,130.78,131.28,18015.0,130.92,131.33,130.78,131.28,18015.0
2020-04-27 13:05:00,131.27,131.42,130.99,131.04,9241.0,131.27,131.42,130.99,131.04,9241.0
2020-04-27 13:10:00,131.08,131.08,130.8,130.87,9277.0,131.08,131.08,130.8,130.87,9277.0
2020-04-27 13:15:00,130.91,130.99,130.73,130.87,11101.0,130.91,130.99,130.73,130.87,11101.0
2020-04-27 13:20:00,130.87,130.89,130.72,130.87,9605.0,130.87,130.89,130.72,130.87,9605.0
2020-04-27 13:25:00,130.83,131.15,130.82,131.08,9728.0,130.83,131.15,130.82,131.08,9728.0
2020-04-27 13:30:00,131.1,131.14,130.89,130.95,5699.0,131.1,131.14,130.89,130.95,5699.0
2020-04-27 13:35:00,130.94,130.95,130.78,130.93,8933.0,130.94,130.95,130.78,130.93,8933.0
2020-04-27 13:40:00,130.94,131.11,130.87,130.93,7212.0,130.94,131.11,130.87,130.93,7212.0
2020-04-27 13:45:00,130.92,130.94,130.68,130.73,5987.0,130.92,130.94,130.68,130.73,5987.0
2020-04-27 13:50:00,130.73,130.78,130.6,130.69,11868.0,130.73,130.78,130.6,130.69,11868.0
2020-04-27 13:55:00,130.86,131.01,130.75,130.81,7462.0,130.86,131.01,130.75,130.81,7462.0
2020-04-27 14:00:00,130.81,131.09,130.7,131.05,10132.0,130.81,131.09,130.7,131.05,10132.0
2020-04-27 14:05:00,131.01,131.06,130.88,131.06,7739.0,131.01,131.06,130.88,131.06,7739.0
2020-04-27 14:10:00,131.06,131.08,130.66,130.66,6995.0,131.06,131.08,130.66,130.66,6995.0
2020-04-27 14:15:00,130.66,130.66,130.22,130.25,19321.0,130.66,130.66,130.22,130.25,19321.0
2020-04-27 14:20:00,130.2,130.45,130.15,130.3,5014.0,130.2,130.45,130.15,130.3,5014.0
2020-04-27 14:25:00,130.3,130.42,130.26,130.34,5795.0,130.3,130.42,130.26,130.34,5795.0
2020-04-27 14:30:00,130.34,130.35,130.13,130.15,15368.0,130.34,130.35,130.13,130.15,15368.0
2020-04-27 14:35:00,130.15,130.2,130.01,130.14,13928.0,130.15,130.2,130.01,130.14,13928.0
2020-04-27 14:40:00,130.16,130.34,130.03,130.05,24218.0,130.16,130.34,130.03,130.05,24218.0
2020-04-27 14:45:00,130.02,130.12,129.91,130.1,15163.0,130.02,130.12,129.91,130.1,15163.0
2020-04-27 14:50:00,130.07,130.28,129.9,130.22,16415.0,130.07,130.28,129.9,130.22,16415.0
2020-04-27 14:55:00,130.2,130.33,130.15,130.27,21521.0,130.2,130.33,130.15,130.27,21521.0
2020-04-27 15:00:00,130.23,130.48,130.21,130.47,17510.0,130.23,130.48,130.21,130.47,17510.0
2020-04-27 15:05:00,130.49,130.5,130.3,130.34,8339.0,130.49,130.5,130.3,130.34,8339.0
2020-04-27 15:10:00,130.32,130.63,130.29,130.57,23469.0,130.32,130.63,130.29,130.57,23469.0
2020-04-27 15:15:00,130.57,130.75,130.45,130.73,19720.0,130.57,130.75,130.45,130.73,19720.0
2020-04-27 15:20:00,130.77,131.08,130.72,130.91,14912.0,130.77,131.08,130.72,130.91,14912.0
2020-04-27 15:25:00,130.94,131.05,130.88,131.0,11296.0,130.94,131.05,130.88,131.0,11296.0
2020-04-27 15:30:00,131.0,131.12,130.88,130.93,15203.0,131.0,131.12,130.88,130.93,15203.0
2020-04-27 15:35:00,130.89,131.14,130.89,131.0,17925.0,130.89,131.14,130.89,131.0,17925.0
2020-04-27 15:40:00,131.0,131.28,130.94,131.15,16477.0,131.0,131.28,130.94,131.15,16477.0
2020-04-27 15:45:00,131.2,131.47,130.86,131.47,17962.0,131.2,131.47,130.86,131.47,17962.0
2020-04-27 15:50:00,131.52,131.98,131.31,131.96,53037.0,131.52,131.98,131.31,131.96,53037.0
2020-04-27 15:55:00,131.97,132.28,131.54,131.55,69740.0,131.97,132.28,131.54,131.55,69740.0
2020-04-28 09:30:00,138.5,147.41,138.0,141.09,94883.0,138.5,147.41,138.0,141.09,94883.0
2020-04-28 09:35:00,140.61,143.98,139.74,141.3,56126.0,140.61,143.98,139.74,141.3,56126.0
2020-04-28 09:40:00,141.18,142.47,139.62,140.59,47363.0,141.18,142.47,139.62,140.59,47363.0
2020-04-28 09:45:00,140.49,142.03,139.52,139.52,31482.0,140.49,142.03,139.52,139.52,31482.0
2020-04-28 09:50:00,139.85,140.23,138.44,139.43,16424.0,139.85,140.23,138.44,139.43,16424.0
2020-04-28 09:55:00,139.2,139.47,137.87,138.13,29636.0,139.2,139.47,137.87,138.13,29636.0
2020-04-28 10:00:00,138.13,138.9,136.46,136.99,19255.0,138.13,138.9,136.46,136.99,19255.0
2020-04-28 10:05:00,136.79,138.11,136.79,137.58,17463.0,136.79,138.11,136.79,137.58,17463.0
2020-04-28 10:10:00,137.59,138.66,137.5,137.5,20651.0,137.59,138.66,137.5,137.5,20651.0
2020-04-28 10:15:00,137.5,137.54,136.0,136.21,8557.0,137.5,137.54,136.0,136.21,8557.0
2020-04-28 10:20:00,136.37,136.74,136.04,136.36,11237.0,136.37,136.74,136.04,136.36,11237.0
2020-04-28 10:25:00,136.37,136.54,134.56,134.73,37593.0,136.37,136.54,134.56,134.73,37593.0
2020-04-28 10:30:00,134.72,134.89,134.06,134.75,19243.0,134.72,134.89,134.06,134.75,19243.0
2020-04-28 10:35:00,134.52,135.3,134.31,134.31,10882.0,134.52,135.3,134.31,134.31,10882.0
2020-04-28 10:40:00,134.39,134.56,133.01,133.15,13810.0,134.39,134.56,133.01,133.15,13810.0
2020-04-28 10:45:00,133.02,133.38,132.59,133.03,14745.0,133.02,133.38,132.59,133.03,14745.0
2020-04-28 10:50:00,133.16,133.46,132.59,132.63,9803.0,133.16,133.46,132.59,132.63,9803.0
2020-04-28 10:55:00,132.48,132.48,130.46,130.75,38769.0,132.48,132.48,130.46,130.75,38769.0
2020-04-28 11:00:00,130.64,131.71,130.51,131.53,17482.0,130.64,131.71,130.51,131.53,17482.0
2020-04-28 11:05:00,131.72,133.98,131.59,133.75,34709.0,131.72,133.98,131.59,133.75,34709.0
2020-04-28 11:10:00,133.72,135.15,133.52,134.27,16704.0,133.72,135.15,133.52,134.27,16704.0
2020-04-28 11:15:00,134.09,134.76,133.59,133.92,11983.0,134.09,134.76,133.59,133.92,11983.0
2020-04-28 11:20:00,134.25,134.25,133.0,133.49,11769.0,134.25,134.25,133.0,133.49,11769.0
2020-04-28 11:25:00,133.52,134.66,133.39,134.59,11301.0,133.52,134.66,133.39,134.59,11301.0
2020-04-28 11:30:00,134.53,134.68,133.81,133.93,14368.0,134.53,134.68,133.81,133.93,14368.0
2020-04-28 11:35:00,133.75,133.89,133.46,133.74,9865.0,133.75,133.89,133.46,133.74,9865.0
2020-04-28 11:40:00,133.55,134.01,133.42,133.91,8848.0,133.55,134.01,133.42,133.91,8848.0
2020-04-28 11:45:00,134.1,134.79,133.9,134.38,22712.0,134.1,134.79,133.9,134.38,22712.0
2020-04-28 11:50:00,134.25,134.26,132.89,133.04,17527.0,134.25,134.26,132.89,133.04,17527.0
2020-04-28 11:55:00,133.03,133.43,132.86,133.15,12256.0,133.03,133.43,132.86,133.15,12256.0
2020-04-28 12:00:00,133.31,134.12,132.94,133.57,11203.0,133.31,134.12,132.94,133.57,11203.0
2020-04-28 12:05:00,133.65,133.76,133.4,133.5,4935.0,133.65,133.76,133.4,133.5,4935.0
2020-04-28 12:10:00,133.59,133.75,133.3,133.41,13001.0,133.59,133.75,133.3,133.41,13001.0
2020-04-28 12:15:00,133.46,133.52,133.18,133.3,18364.0,133.46,133.52,133.18,133.3,18364.0
2020-04-28 12:20:00,133.37,133.56,132.91,133.42,12081.0,133.37,133.56,132.91,133.42,12081.0
2020-04-28 12:25:00,133.24,133.49,133.03,133.39,10781.0,133.24,133.49,133.03,133.39,10781.0
2020-04-28 12:30:00,133.24,133.52,133.11,133.48,4415.0,133.24,133.52,133.11,133.48,4415.0
2020-04-28 12:35:00,133.56,134.26,133.43,133.83,13621.0,133.56,134.26,133.43,133.83,13621.0
2020-04-28 12:40:00,133.88,134.06,133.58,133.91,2902.0,133.88,134.06,133.58,133.91,2902.0
2020-04-28 12:45:00,133.77,133.82,133.44,133.7,6707.0,133.77,133.82,133.44,133.7,6707.0
2020-04-28 12:50:00,133.69,133.83,133.4,133.55,4675.0,133.69,133.83,133.4,133.55,4675.0
2020-04-28 12:55:00,133.62,134.01,133.62,133.75,4809.0,133.62,134.01,133.62,133.75,4809.0
2020-04-28 13:00:00,133.75,134.02,133.57,133.84,5660.0,133.75,134.02,133.57,133.84,5660.0
2020-04-28 13:05:00,133.88,133.99,133.71,133.99,9513.0,133.88,133.99,133.71,133.99,9513.0
2020-04-28 13:10:00,133.92,134.22,133.91,134.12,10476.0,133.92,134.22,133.91,134.12,10476.0
2020-04-28 13:15:00,134.1,134.12,133.85,133.96,14476.0,134.1,134.12,133.85,133.96,14476.0
2020-04-28 13:20:00,134.01,134.32,134.01,134.26,5884.0,134.01,134.32,134.01,134.26,5884.0
2020-04-28 13:25:00,134.34,134.6,134.26,134.5,3944.0,134.34,134.6,134.26,134.5,3944.0
2020-04-28 13:30:00,134.56,134.82,134.24,134.25,9972.0,134.56,134.82,134.24,134.25,9972.0
2020-04-28 13:35:00,134.23,134.69,134.13,134.55,7138.0,134.23,134.69,134.13,134.55,7138.0
2020-04-28 13:40:00,134.54,134.77,134.54,134.77,7175.0,134.54,134.77,134.54,134.77,7175.0
2020-04-28 13:45:00,134.84,135.91,134.79,135.89,33704.0,134.84,135.91,134.79,135.89,33704.0
2020-04-28 13:50:00,135.8,136.08,135.61,136.03,23527.0,135.8,136.08,135.61,136.03,23527.0
2020-04-28 13:55:00,135.96,136.01,135.51,135.61,11071.0,135.96,136.01,135.51,135.61,11071.0
2020-04-28 14:00:00,135.65,136.37,135.26,136.22,22511.0,135.65,136.37,135.26,136.22,22511.0
2020-04-28 14:05:00,136.47,137.33,136.24,137.33,30284.0,136.47,137.33,136.24,137.33,30284.0
2020-04-28 14:10:00,137.32,137.77,137.01,137.44,26474.0,137.32,137.77,137.01,137.44,26474.0
2020-04-28 14:15:00,137.44,137.51,136.91,136.97,29643.0,137.44,137.51,136.91,136.97,29643.0
2020-04-28 14:20:00,137.16,137.58,136.91,136.92,24189.0,137.16,137.58,136.91,136.92,24189.0
2020-04-28 14:25:00,136.92,137.35,136.86,136.99,12312.0,136.92,137.35,136.86,136.99,12312.0
2020-04-28 14:30:00,136.98,137.21,136.85,136.9,20362.0,136.98,137.21,136.85,136.9,20362.0
2020-04-28 14:35:00,137.06,137.06,135.88,135.97,15148.0,137.06,137.06,135.88,135.97,15148.0
2020-04-28 14:40:00,136.06,136.83,136.01,136.68,17851.0,136.06,136.83,136.01,136.68,17851.0
2020-04-28 14:45:00,136.57,137.16,136.47,136.92,23005.0,136.57,137.16,136.47,136.92,23005.0
2020-04-28 14:50:00,137.1,137.23,136.43,136.65,20312.0,137.1,137.23,136.43,136.65,20312.0
2020-04-28 14:55:00,136.56,136.76,136.03,136.12,12819.0,136.56,136.76,136.03,136.12,12819.0
2020-04-28 15:00:00,136.24,136.37,136.01,136.02,9845.0,136.24,136.37,136.01,136.02,9845.0
2020-04-28 15:05:00,136.1,136.1,135.46,135.52,10202.0,136.1,136.1,135.46,135.52,10202.0
2020-04-28 15:10:00,135.68,136.0,135.56,135.99,6666.0,135.68,136.0,135.56,135.99,6666.0
2020-04-28 15:15:00,135.89,135.96,135.4,135.7,17555.0,135.89,135.96,135.4,135.7,17555.0
2020-04-28 15:20:00,135.63,136.16,135.07,135.37,15737.0,135.63,136.16,135.07,135.37,15737.0
2020-04-28 15:25:00,135.38,135.74,135.33,135.71,12911.0,135.38,135.74,135.33,135.71,12911.0
2020-04-28 15:30:00,135.68,135.96,135.64,135.81,14629.0,135.68,135.96,135.64,135.81,14629.0
2020-04-28 15:35:00,135.81,136.01,135.41,135.92,15868.0,135.81,136.01,135.41,135.92,15868.0
2020-04-28 15:40:00,135.97,136.99,135.94,136.94,52235.0,135.97,136.99,135.94,136.94,52235.0
2020-04-28 15:45:00,136.9,137.0,135.96,135.96,42982.0,136.9,137.0,135.96,135.96,42982.0
2020-04-28 15:50:00,136.13,136.13,135.19,135.47,45744.0,136.13,136.13,135.19,135.47,45744.0
2020-04-28 15:55:00,135.53,135.96,135.38,135.88,104792.0,135.53,135.96,135.38,135.88,104792.0
2020-04-29 09:30:00,139.72,141.92,138.17,141.31,22411.0,139.72,141.92,138.17,141.31,22411.0
2020-04-29 09:35:00,141.31,141.77,139.71,140.31,11810.0,141.31,141.77,139.71,140.31,11810.0
2020-04-29 09:40:00,139.94,140.49,139.49,140.1,11992.0,139.94,140.49,139.49,140.1,11992.0
2020-04-29 09:45:00,140.14,140.31,139.48,140.0,8908.0,140.14,140.31,139.48,140.0,8908.0
2020-04-29 09:50:00,139.84,139.84,139.38,139.81,1400.0,139.84,139.84,139.38,139.81,1400.0
2020-04-29 09:55:00,139.83,140.06,139.49,139.49,6662.0,139.83,140.06,139.49,139.49,6662.0
2020-04-29 10:00:00,139.58,140.12,139.35,139.97,12840.0,139.58,140.12,139.35,139.97,12840.0
2020-04-29 10:05:00,139.89,140.1,139.17,139.18,9503.0,139.89,140.1,139.17,139.18,9503.0
2020-04-29 10:10:00,139.1,139.37,138.68,138.68,2700.0,139.1,139.37,138.68,138.68,2700.0
2020-04-29 10:15:00,138.71,139.26,138.45,139.01,5832.0,138.71,139.26,138.45,139.01,5832.0
2020-04-29 10:20:00,138.72,139.06,138.32,139.06,9409.0,138.72,139.06,138.32,139.06,9409.0
2020-04-29 10:25:00,139.06,139.12,138.63,138.75,4969.0,139.06,139.12,138.63,138.75,4969.0
2020-04-29 10:30:00,138.85,139.08,138.54,138.54,4825.0,138.85,139.08,138.54,138.54,4825.0
2020-04-29 10:35:00,138.63,139.68,138.39,139.68,9943.0,138.63,139.68,138.39,139.68,9943.0
2020-04-29 10:40:00,139.61,139.97,139.4,139.88,7331.0,139.61,139.97,139.4,139.88,7331.0
2020-04-29 10:45:00,139.79,140.28,139.73,140.07,8185.0,139.79,140.28,139.73,140.07,8185.0
2020-04-29 10:50:00,140.08,140.88,140.0,140.81,11909.0,140.08,140.88,140.0,140.81,11909.0
2020-04-29 10:55:00,140.81,140.96,140.13,140.3,8271.0,140.81,140.96,140.13,140.3,8271.0
2020-04-29 11:00:00,140.22,140.76,140.22,140.64,12320.0,140.22,140.76,140.22,140.64,12320.0
2020-04-29 11:05:00,140.69,140.9,140.36,140.51,8517.0,140.69,140.9,140.36,140.51,8517.0
2020-04-29 11:10:00,140.45,141.0,140.45,140.99,10064.0,140.45,141.0,140.45,140.99,10064.0
2020-04-29 11:15:00,140.99,141.28,140.98,141.18,9732.0,140.99,141.28,140.98,141.18,9732.0
2020-04-29 11:20:00,141.19,141.59,141.16,141.59,10263.0,141.19,141.59,141.16,141.59,10263.0
2020-04-29 11:25:00,141.58,141.75,141.27,141.69,8651.0,141.58,141.75,141.27,141.69,8651.0
2020-04-29 11:30:00,141.6,141.7,141.47,141.66,6264.0,141.6,141.7,141.47,141.66,6264.0
2020-04-29 11:35:00,141.67,141.7,141.43,141.44,7388.0,141.67,141.7,141.43,141.44,7388.0
2020-04-29 11:40:00,141.41,141.44,140.88,141.06,8511.0,141.41,141.44,140.88,141.06,8511.0
2020-04-29 11:45:00,141.1,141.19,140.98,141.03,8617.0,141.1,141.19,140.98,141.03,8617.0
2020-04-29 11:50:00,141.0,141.2,140.87,141.08,10356.0,141.0,141.2,140.87,141.08,10356.0
2020-04-29 11:55:00,141.07,141.33,140.54,140.6,12161.0,141.07,141.33,140.54,140.6,12161.0
2020-04-29 12:00:00,140.54,140.58,140.16,140.49,10311.0,140.54,140.58,140.16,140.49,10311.0
2020-04-29 12:05:00,140.53,140.56,139.98,140.08,28486.0,140.53,140.56,139.98,140.08,28486.0
2020-04-29 12:10:00,140.04,140.09,139.76,140.05,11657.0,140.04,140.09,139.76,140.05,11657.0
2020-04-29 12:15:00,140.05,140.41,140.01,140.19,11565.0,140.05,140.41,140.01,140.19,11565.0
2020-04-29 12:20:00,140.31,140.68,140.17,140.65,5300.0,140.31,140.68,140.17,140.65,5300.0
2020-04-29 12:25:00,140.66,140.9,140.6,140.82,6503.0,140.66,140.9,140.6,140.82,6503.0
2020-04-29 12:30:00,140.82,141.06,140.8,140.8,9302.0,140.82,141.06,140.8,140.8,9302.0
2020-04-29 12:35:00,140.82,141.11,140.66,141.07,5124.0,140.82,141.11,140.66,141.07,5124.0
2020-04-29 12:40:00,140.94,141.12,140.93,141.05,9327.0,140.94,141.12,140.93,141.05,9327.0
2020-04-29 12:45:00,141.13,141.64,141.09,141.31,9501.0,141.13,141.64,141.09,141.31,9501.0
2020-04-29 12:50:00,141.31,141.43,140.92,141.19,7000.0,141.31,141.43,140.92,141.19,7000.0
2020-04-29 12:55:00,141.15,141.5,141.08,141.37,4145.0,141.15,141.5,141.08,141.37,4145.0
2020-04-29 13:00:00,141.34,141.78,141.18,141.74,14036.0,141.34,141.78,141.18,141.74,14036.0
2020-04-29 13:05:00,141.65,141.83,141.15,141.26,14124.0,141.65,141.83,141.15,141.26,14124.0
2020-04-29 13:10:00,141.24,141.26,140.97,141.16,6080.0,141.24,141.26,140.97,141.16,6080.0
2020-04-29 13:15:00,141.15,141.28,140.85,140.85,6949.0,141.15,141.28,140.85,140.85,6949.0
2020-04-29 13:20:00,141.01,141.01,140.67,140.71,3200.0,141.01,141.01,140.67,140.71,3200.0
2020-04-29 13:25:00,140.85,141.04,140.84,140.93,4301.0,140.85,141.04,140.84,140.93,4301.0
2020-04-29 13:30:00,140.98,141.02,140.73,140.75,3667.0,140.98,141.02,140.73,140.75,3667.0
2020-04-29 13:35:00,140.66,141.2,140.66,141.19,6187.0,140.66,141.2,140.66,141.19,6187.0
2020-04-29 13:40:00,141.22,141.42,141.04,141.06,6659.0,141.22,141.42,141.04,141.06,6659.0
2020-04-29 13:45:00,141.05,141.43,140.94,141.04,7379.0,141.05,141.43,140.94,141.04,7379.0
2020-04-29 13:50:00,140.98,141.25,140.86,141.02,7203.0,140.98,141.25,140.86,141.02,7203.0
2020-04-29 13:55:00,141.0,141.29,140.94,140.94,7299.0,141.0,141.29,140.94,140.94,7299.0
2020-04-29 14:00:00,140.94,141.42,140.18,140.63,9420.0,140.94,141.42,140.18,140.63,9420.0
2020-04-29 14:05:00,140.7,140.81,140.5,140.63,8839.0,140.7,140.81,140.5,140.63,8839.0
2020-04-29 14:10:00,140.63,140.63,140.19,140.39,4901.0,140.63,140.63,140.19,140.39,4901.0
2020-04-29 14:15:00,140.48,140.81,140.44,140.6,5250.0,140.48,140.81,140.44,140.6,5250.0
2020-04-29 14:20:00,140.59,140.92,140.57,140.92,9315.0,140.59,140.92,140.57,140.92,9315.0
2020-04-29 14:25:00,140.92,140.96,140.56,140.64,8034.0,140.92,140.96,140.56,140.64,8034.0
2020-04-29 14:30:00,140.68,141.0,140.55,140.91,8371.0,140.68,141.0,140.55,140.91,8371.0
2020-04-29 14:35:00,140.89,141.12,140.88,141.1,11216.0,140.89,141.12,140.88,141.1,11216.0
2020-04-29 14:40:00,141.09,141.32,140.92,141.03,12913.0,141.09,141.32,140.92,141.03,12913.0
2020-04-29 14:45:00,141.0,141.21,140.89,140.99,13121.0,141.0,141.21,140.89,140.99,13121.0
2020-04-29 14:50:00,141.07,141.55,140.93,141.05,18010.0,141.07,141.55,140.93,141.05,18010.0
2020-04-29 14:55:00,140.97,141.44,140.95,141.44,17306.0,140.97,141.44,140.95,141.44,17306.0
2020-04-29 15:00:00,141.4,141.52,141.19,141.49,8796.0,141.4,141.52,141.19,141.49,8796.0
2020-04-29 15:05:00,141.49,141.9,141.49,141.81,38289.0,141.49,141.9,141.49,141.81,38289.0
2020-04-29 15:10:00,141.8,142.29,141.75,142.28,12761.0,141.8,142.29,141.75,142.28,12761.0
2020-04-29 15:15:00,142.23,142.66,142.13,142.64,19654.0,142.23,142.66,142.13,142.64,19654.0
2020-04-29 15:20:00,142.69,142.95,142.62,142.85,17565.0,142.69,142.95,142.62,142.85,17565.0
2020-04-29 15:25:00,142.86,143.01,142.7,142.84,13589.0,142.86,143.01,142.7,142.84,13589.0
2020-04-29 15:30:00,142.91,143.24,142.85,143.23,45559.0,142.91,143.24,142.85,143.23,45559.0
2020-04-29 15:35:00,143.2,143.3,143.04,143.22,26540.0,143.2,143.3,143.04,143.22,26540.0
2020-04-29 15:40:00,143.21,143.32,143.11,143.15,21146.0,143.21,143.32,143.11,143.15,21146.0
2020-04-29 15:45:00,143.16,143.37,143.06,143.37,34482.0,143.16,143.37,143.06,143.37,34482.0
2020-04-29 15:50:00,143.28,143.45,142.77,142.82,57818.0,143.28,143.45,142.77,142.82,57818.0
2020-04-29 15:55:00,142.77,143.33,142.7,143.17,102046.0,142.77,143.33,142.7,143.17,102046.0
2020-04-30 09:30:00,141.39,142.74,140.17,142.74,31614.0,141.39,142.74,140.17,142.74,31614.0
2020-04-30 09:35:00,142.33,142.89,141.29,141.85,18878.0,142.33,142.89,141.29,141.85,18878.0
2020-04-30 09:40:00,142.19,142.71,141.89,142.4,11318.0,142.19,142.71,141.89,142.4,11318.0
2020-04-30 09:45:00,141.89,142.7,141.22,141.95,15849.0,141.89,142.7,141.22,141.95,15849.0
2020-04-30 09:50:00,141.99,142.54,141.98,142.34,4300.0,141.99,142.54,141.98,142.34,4300.0
2020-04-30 09:55:00,142.11,142.83,142.09,142.65,11579.0,142.11,142.83,142.09,142.65,11579.0
2020-04-30 10:00:00,142.61,143.46,142.58,142.7,17318.0,142.61,143.46,142.58,142.7,17318.0
2020-04-30 10:05:00,142.59,143.01,142.29,143.01,12326.0,142.59,143.01,142.29,143.01,12326.0
2020-04-30 10:10:00,142.8,143.33,142.55,143.23,20442.0,142.8,143.33,142.55,143.23,20442.0
2020-04-30 10:15:00,143.2,143.32,142.79,143.04,8259.0,143.2,143.32,142.79,143.04,8259.0
2020-04-30 10:20:00,142.81,143.19,142.65,142.87,13126.0,142.81,143.19,142.65,142.87,13126.0
2020-04-30 10:25:00,142.95,143.02,142.57,142.79,9193.0,142.95,143.02,142.57,142.79,9193.0
2020-04-30 10:30:00,142.94,143.08,142.77,142.95,9816.0,142.94,143.08,142.77,142.95,9816.0
2020-04-30 10:35:00,143.1,143.1,142.61,142.73,18022.0,143.1,143.1,142.61,142.73,18022.0
2020-04-30 10:40:00,142.68,142.89,142.4,142.52,16502.0,142.68,142.89,142.4,142.52,16502.0
2020-04-30 10:45:00,142.46,142.75,142.4,142.73,14085.0,142.46,142.75,142.4,142.73,14085.0
2020-04-30 10:50:00,142.73,142.8,142.44,142.45,4720.0,142.73,142.8,142.44,142.45,4720.0
2020-04-30 10:55:00,142.44,142.58,142.28,142.37,13852.0,142.44,142.58,142.28,142.37,13852.0
2020-04-30 11:00:00,142.36,142.78,142.36,142.57,6921.0,142.36,142.78,142.36,142.57,6921.0
2020-04-30 11:05:00,142.55,142.55,142.33,142.45,8564.0,142.55,142.55,142.33,142.45,8564.0
2020-04-30 11:10:00,142.57,142.68,142.4,142.41,8060.0,142.57,142.68,142.4,142.41,8060.0
2020-04-30 11:15:00,142.44,142.51,142.35,142.48,13730.0,142.44,142.51,142.35,142.48,13730.0
2020-04-30 11:20:00,142.43,142.62,142.37,142.51,8621.0,142.43,142.62,142.37,142.51,8621.0
2020-04-30 11:25:00,142.48,142.57,142.35,142.41,8204.0,142.48,142.57,142.35,142.41,8204.0
2020-04-30 11:30:00,142.47,142.75,142.33,142.49,11373.0,142.47,142.75,142.33,142.49,11373.0
2020-04-30 11:35:00,142.43,142.65,142.4,142.49,6420.0,142.43,142.65,142.4,142.49,6420.0
2020-04-30 11:40:00,142.54,142.73,142.33,142.33,3501.0,142.54,142.73,142.33,142.33,3501.0
2020-04-30 11:45:00,142.4,142.68,142.36,142.4,14166.0,142.4,142.68,142.36,142.4,14166.0
2020-04-30 11:50:00,142.48,142.58,142.39,142.48,10368.0,142.48,142.58,142.39,142.48,10368.0
2020-04-30 11:55:00,142.47,142.55,142.33,142.4,11862.0,142.47,142.55,142.33,142.4,11862.0
2020-04-30 12:00:00,142.36,142.61,142.36,142.53,20549.0,142.36,142.61,142.36,142.53,20549.0
2020-04-30 12:05:00,142.6,142.61,142.34,142.44,19435.0,142.6,142.61,142.34,142.44,19435.0
2020-04-30 12:10:00,142.39,142.5,142.33,142.49,11991.0,142.39,142.5,142.33,142.49,11991.0
2020-04-30 12:15:00,142.46,142.66,142.36,142.44,9585.0,142.46,142.66,142.36,142.44,9585.0
2020-04-30 12:20:00,142.4,142.5,142.32,142.49,13789.0,142.4,142.5,142.32,142.49,13789.0
2020-04-30 12:25:00,142.47,142.53,142.34,142.47,21800.0,142.47,142.53,142.34,142.47,21800.0
2020-04-30 12:30:00,142.45,142.62,142.3,142.51,29276.0,142.45,142.62,142.3,142.51,29276.0
2020-04-30 12:35:00,142.6,142.65,142.36,142.49,7723.0,142.6,142.65,142.36,142.49,7723.0
2020-04-30 12:40:00,142.45,142.53,142.39,142.44,8398.0,142.45,142.53,142.39,142.44,8398.0
2020-04-30 12:45:00,142.42,142.59,142.38,142.49,12700.0,142.42,142.59,142.38,142.49,12700.0
2020-04-30 12:50:00,142.51,142.59,142.38,142.47,12189.0,142.51,142.59,142.38,142.47,12189.0
2020-04-30 12:55:00,142.47,142.64,142.4,142.5,16538.0,142.47,142.64,142.4,142.5,16538.0
2020-04-30 13:00:00,142.5,142.5,142.33,142.44,49723.0,142.5,142.5,142.33,142.44,49723.0
2020-04-30 13:05:00,142.43,142.44,142.07,142.42,58219.0,142.43,142.44,142.07,142.42,58219.0
2020-04-30 13:10:00,142.39,142.58,142.08,142.47,24603.0,142.39,142.58,142.08,142.47,24603.0
2020-04-30 13:15:00,142.5,142.73,142.49,142.55,7203.0,142.5,142.73,142.49,142.55,7203.0
2020-04-30 13:20:00,142.51,142.56,142.32,142.45,12044.0,142.51,142.56,142.32,142.45,12044.0
2020-04-30 13:25:00,142.46,142.59,142.38,142.5,9824.0,142.46,142.59,142.38,142.5,9824.0
2020-04-30 13:30:00,142.51,142.53,142.29,142.35,29206.0,142.51,142.53,142.29,142.35,29206.0
2020-04-30 13:35:00,142.38,142.48,142.26,142.4,23116.0,142.38,142.48,142.26,142.4,23116.0
2020-04-30 13:40:00,142.38,142.43,141.94,142.33,45642.0,142.38,142.43,141.94,142.33,45642.0
2020-04-30 13:45:00,142.29,142.38,142.04,142.21,45463.0,142.29,142.38,142.04,142.21,45463.0
2020-04-30 13:50:00,142.21,142.21,141.89,142.13,22579.0,142.21,142.21,141.89,142.13,22579.0
2020-04-30 13:55:00,142.15,142.32,142.11,142.25,13670.0,142.15,142.32,142.11,142.25,13670.0
2020-04-30 14:00:00,142.25,142.52,142.19,142.52,14913.0,142.25,142.52,142.19,142.52,14913.0
2020-04-30 14:05:00,142.49,142.66,142.43,142.46,11151.0,142.49,142.66,142.43,142.46,11151.0
2020-04-30 14:10:00,142.46,142.46,142.21,142.33,20057.0,142.46,142.46,142.21,142.33,20057.0
2020-04-30 14:15:00,142.34,142.42,142.16,142.22,36877.0,142.34,142.42,142.16,142.22,36877.0
2020-04-30 14:20:00,142.23,142.31,142.19,142.28,13736.0,142.23,142.31,142.19,142.28,13736.0
2020-04-30 14:25:00,142.32,142.48,142.22,142.32,11872.0,142.32,142.48,142.22,142.32,11872.0
2020-04-30 14:30:00,142.34,142.46,142.14,142.32,17493.0,142.34,142.46,142.14,142.32,17493.0
2020-04-30 14:35:00,142.35,142.37,141.92,142.25,18355.0,142.35,142.37,141.92,142.25,18355.0
2020-04-30 14:40:00,142.27,142.44,142.11,142.38,17691.0,142.27,142.44,142.11,142.38,17691.0
2020-04-30 14:45:00,142.38,142.39,142.14,142.25,13157.0,142.38,142.39,142.14,142.25,13157.0
2020-04-30 14:50:00,142.25,142.35,142.19,142.34,10415.0,142.25,142.35,142.19,142.34,10415.0
2020-04-30 14:55:00,142.35,142.49,142.21,142.42,11654.0,142.35,142.49,142.21,142.42,11654.0
2020-04-30 15:00:00,142.41,142.45,142.31,142.37,10170.0,142.41,142.45,142.31,142.37,10170.0
2020-04-30 15:05:00,142.42,142.92,142.42,142.84,14001.0,142.42,142.92,142.42,142.84,14001.0
2020-04-30 15:10:00,142.84,142.93,142.75,142.9,6908.0,142.84,142.93,142.75,142.9,6908.0
2020-04-30 15:15:00,142.95,143.39,142.95,143.26,8402.0,142.95,143.39,142.95,143.26,8402.0
2020-04-30 15:20:00,143.29,143.66,143.2,143.64,10544.0,143.29,143.66,143.2,143.64,10544.0
2020-04-30 15:25:00,143.65,143.65,143.2,143.33,5922.0,143.65,143.65,143.2,143.33,5922.0
2020-04-30 15:30:00,143.32,143.43,143.13,143.19,7106.0,143.32,143.43,143.13,143.19,7106.0
2020-04-30 15:35:00,143.14,143.21,142.72,142.81,9892.0,143.14,143.21,142.72,142.81,9892.0
2020-04-30 15:40:00,142.83,142.91,142.4,142.6,16541.0,142.83,142.91,142.4,142.6,16541.0
2020-04-30 15:45:00,142.59,142.75,142.36,142.43,13766.0,142.59,142.75,142.36,142.43,13766.0
2020-04-30 15:50:00,142.4,143.03,142.38,142.95,26164.0,142.4,143.03,142.38,142.95,26164.0
2020-04-30 15:55:00,143.01,143.1,142.47,142.58,59781.0,143.01,143.1,142.47,142.58,59781.0
2020-05-01 09:30:00,139.05,140.78,139.05,140.77,32427.0,139.05,140.78,139.05,140.77,32427.0
2020-05-01 09:35:00,140.45,140.45,139.17,139.27,7162.0,140.45,140.45,139.17,139.27,7162.0
2020-05-01 09:40:00,138.96,139.45,138.65,138.88,22376.0,138.96,139.45,138.65,138.88,22376.0
2020-05-01 09:45:00,138.82,139.02,138.45,138.69,6949.0,138.82,139.02,138.45,138.69,6949.0
2020-05-01 09:50:00,138.53,138.68,138.11,138.35,24932.0,138.53,138.68,138.11,138.35,24932.0
2020-05-01 09:55:00,138.24,138.36,137.11,137.2,11881.0,138.24,138.36,137.11,137.2,11881.0
2020-05-01 10:00:00,137.27,137.72,136.78,136.89,18066.0,137.27,137.72,136.78,136.89,18066.0
2020-05-01 10:05:00,136.91,137.31,136.8,136.8,10080.0,136.91,137.31,136.8,136.8,10080.0
2020-05-01 10:10:00,136.69,136.69,136.04,136.21,31686.0,136.69,136.69,136.04,136.21,31686.0
2020-05-01 10:15:00,136.36,136.72,136.15,136.55,11924.0,136.36,136.72,136.15,136.55,11924.0
2020-05-01 10:20:00,136.59,136.8,136.24,136.5,11062.0,136.59,136.8,136.24,136.5,11062.0
2020-05-01 10:25:00,136.59,137.15,136.59,137.08,5213.0,136.59,137.15,136.59,137.08,5213.0
2020-05-01 10:30:00,137.04,137.89,137.04,137.8,5152.0,137.04,137.89,137.04,137.8,5152.0
2020-05-01 10:35:00,137.89,138.59,137.89,138.13,8288.0,137.89,138.59,137.89,138.13,8288.0
2020-05-01 10:40:00,138.18,138.9,138.06,138.78,10008.0,138.18,138.9,138.06,138.78,10008.0
2020-05-01 10:45:00,138.78,138.78,138.18,138.65,7071.0,138.78,138.78,138.18,138.65,7071.0
2020-05-01 10:50:00,138.58,138.58,138.0,138.04,8525.0,138.58,138.58,138.0,138.04,8525.0
2020-05-01 10:55:00,138.16,138.46,138.01,138.13,6413.0,138.16,138.46,138.01,138.13,6413.0
2020-05-01 11:00:00,138.12,138.14,137.83,137.83,14875.0,138.12,138.14,137.83,137.83,14875.0
2020-05-01 11:05:00,137.95,137.98,137.67,137.98,6596.0,137.95,137.98,137.67,137.98,6596.0
2020-05-01 11:10:00,137.94,138.18,137.87,138.18,3773.0,137.94,138.18,137.87,138.18,3773.0
2020-05-01 11:15:00,138.16,138.25,137.95,137.95,6685.0,138.16,138.25,137.95,137.95,6685.0
2020-05-01 11:20:00,137.92,138.38,137.8,138.15,5018.0,137.92,138.38,137.8,138.15,5018.0
2020-05-01 11:25:00,138.09,138.18,137.81,137.87,6070.0,138.09,138.18,137.81,137.87,6070.0
2020-05-01 11:30:00,137.76,137.76,137.0,137.11,4057.0,137.76,137.76,137.0,137.11,4057.0
2020-05-01 11:35:00,137.11,137.22,136.8,137.08,3923.0,137.11,137.22,136.8,137.08,3923.0
2020-05-01 11:40:00,136.97,137.27,136.97,137.02,2200.0,136.97,137.27,136.97,137.02,2200.0
2020-05-01 11:45:00,137.0,137.12,136.38,136.55,5506.0,137.0,137.12,136.38,136.55,5506.0
2020-05-01 11:50:00,136.54,136.58,136.32,136.41,3292.0,136.54,136.58,136.32,136.41,3292.0
2020-05-01 11:55:00,136.43,136.6,136.34,136.47,4770.0,136.43,136.6,136.34,136.47,4770.0
2020-05-01 12:00:00,136.46,136.46,136.21,136.29,5829.0,136.46,136.46,136.21,136.29,5829.0
2020-05-01 12:05:00,136.27,136.58,136.26,136.46,6040.0,136.27,136.58,136.26,136.46,6040.0
2020-05-01 12:10:00,136.45,136.83,136.45,136.83,5850.0,136.45,136.83,136.45,136.83,5850.0
2020-05-01 12:15:00,136.81,137.02,136.22,136.22,8389.0,136.81,137.02,136.22,136.22,8389.0
2020-05-01 12:20:00,136.3,136.65,136.23,136.5,10844.0,136.3,136.65,136.23,136.5,10844.0
2020-05-01 12:25:00,136.55,136.85,136.52,136.72,5717.0,136.55,136.85,136.52,136.72,5717.0
2020-05-01 12:30:00,136.72,136.9,136.5,136.86,7876.0,136.72,136.9,136.5,136.86,7876.0
2020-05-01 12:35:00,136.78,137.09,136.74,137.09,5885.0,136.78,137.09,136.74,137.09,5885.0
2020-05-01 12:40:00,137.1,137.16,136.58,136.74,6500.0,137.1,137.16,136.58,136.74,6500.0
2020-05-01 12:45:00,136.74,136.96,136.61,136.67,6665.0,136.74,136.96,136.61,136.67,6665.0
2020-05-01 12:50:00,136.74,136.93,136.69,136.79,8234.0,136.74,136.93,136.69,136.79,8234.0
2020-05-01 12:55:00,136.78,136.91,136.6,136.67,9725.0,136.78,136.91,136.6,136.67,9725.0
2020-05-01 13:00:00,136.66,136.75,136.57,136.57,9723.0,136.66,136.75,136.57,136.57,9723.0
2020-05-01 13:05:00,136.5,136.59,136.44,136.52,5611.0,136.5,136.59,136.44,136.52,5611.0
2020-05-01 13:10:00,136.55,136.69,136.49,136.66,5443.0,136.55,136.69,136.49,136.66,5443.0
2020-05-01 13:15:00,136.66,136.71,136.4,136.4,6954.0,136.66,136.71,136.4,136.4,6954.0
2020-05-01 13:20:00,136.42,136.48,136.27,136.27,5168.0,136.42,136.48,136.27,136.27,5168.0
2020-05-01 13:25:00,136.35,136.6,136.35,136.57,5563.0,136.35,136.6,136.35,136.57,5563.0
2020-05-01 13:30:00,136.58,136.86,136.58,136.65,5325.0,136.58,136.86,136.58,136.65,5325.0
2020-05-01 13:35:00,136.63,136.71,136.37,136.47,6712.0,136.63,136.71,136.37,136.47,6712.0
2020-05-01 13:40:00,136.5,136.77,136.5,136.63,6361.0,136.5,136.77,136.5,136.63,6361.0
2020-05-01 13:45:00,136.65,136.65,136.4,136.61,5679.0,136.65,136.65,136.4,136.61,5679.0
2020-05-01 13:50:00,136.66,136.91,136.58,136.7,5592.0,136.66,136.91,136.58,136.7,5592.0
2020-05-01 13:55:00,136.67,136.96,136.66,136.96,5800.0,136.67,136.96,136.66,136.96,5800.0
2020-05-01 14:00:00,136.81,136.88,136.73,136.83,8853.0,136.81,136.88,136.73,136.83,8853.0
2020-05-01 14:05:00,136.84,136.97,136.73,136.85,6971.0,136.84,136.97,136.73,136.85,6971.0
2020-05-01 14:10:00,136.76,136.76,136.37,136.37,6471.0,136.76,136.76,136.37,136.37,6471.0
2020-05-01 14:15:00,136.37,136.37,136.02,136.11,16623.0,136.37,136.37,136.02,136.11,16623.0
2020-05-01 14:20:00,136.14,136.24,136.07,136.13,6902.0,136.14,136.24,136.07,136.13,6902.0
2020-05-01 14:25:00,136.11,136.12,135.95,136.01,10382.0,136.11,136.12,135.95,136.01,10382.0
2020-05-01 14:30:00,136.01,136.01,135.51,135.51,13281.0,136.01,136.01,135.51,135.51,13281.0
2020-05-01 14:35:00,135.55,135.63,135.36,135.51,11846.0,135.55,135.63,135.36,135.51,11846.0
2020-05-01 14:40:00,135.51,135.61,135.39,135.54,6066.0,135.51,135.61,135.39,135.54,6066.0
2020-05-01 14:45:00,135.5,135.62,135.38,135.57,15579.0,135.5,135.62,135.38,135.57,15579.0
2020-05-01 14:50:00,135.5,135.64,135.32,135.64,6799.0,135.5,135.64,135.32,135.64,6799.0
2020-05-01 14:55:00,135.69,136.1,135.65,135.99,5905.0,135.69,136.1,135.65,135.99,5905.0
2020-05-01 15:00:00,136.03,136.24,135.89,135.99,5792.0,136.03,136.24,135.89,135.99,5792.0
2020-05-01 15:05:00,135.97,136.13,135.92,136.13,7861.0,135.97,136.13,135.92,136.13,7861.0
2020-05-01 15:10:00,136.05,136.51,135.99,136.48,4689.0,136.05,136.51,135.99,136.48,4689.0
2020-05-01 15:15:00,136.52,136.65,136.44,136.52,3421.0,136.52,136.65,136.44,136.52,3421.0
2020-05-01 15:20:00,136.51,136.6,136.44,136.5,5300.0,136.51,136.6,136.44,136.5,5300.0
2020-05-01 15:25:00,136.49,136.77,136.45,136.52,7635.0,136.49,136.77,136.45,136.52,7635.0
2020-05-01 15:30:00,136.58,136.71,136.44,136.56,13786.0,136.58,136.71,136.44,136.56,13786.0
2020-05-01 15:35:00,136.56,136.74,136.44,136.67,11216.0,136.56,136.74,136.44,136.67,11216.0
2020-05-01 15:40:00,136.72,136.91,136.56,136.87,11343.0,136.72,136.91,136.56,136.87,11343.0
2020-05-01 15:45:00,136.92,137.19,136.74,137.19,23800.0,136.92,137.19,136.74,137.19,23800.0
2020-05-01 15:50:00,136.9,137.12,135.88,136.15,28720.0,136.9,137.12,135.88,136.15,28720.0
2020-05-01 15:55:00,136.03,136.58,136.03,136.57,54118.0,136.03,136.58,136.03,136.57,54118.0
2020-05-04 09:30:00,135.1,135.77,133.72,133.75,14506.0,135.1,135.77,133.72,133.75,14506.0
2020-05-04 09:35:00,133.91,134.09,132.37,133.38,19248.0,133.91,134.09,132.37,133.38,19248.0
2020-05-04 09:40:00,133.42,133.63,133.08,133.24,17924.0,133.42,133.63,133.08,133.24,17924.0
2020-05-04 09:45:00,133.31,133.96,133.31,133.75,6520.0,133.31,133.96,133.31,133.75,6520.0
2020-05-04 09:50:00,133.65,134.6,133.65,134.3,9065.0,133.65,134.6,133.65,134.3,9065.0
2020-05-04 09:55:00,134.32,134.32,133.67,133.95,7400.0,134.32,134.32,133.67,133.95,7400.0
2020-05-04 10:00:00,133.93,134.47,133.5,134.3,12445.0,133.93,134.47,133.5,134.3,12445.0
2020-05-04 10:05:00,134.44,134.45,133.97,134.14,3770.0,134.44,134.45,133.97,134.14,3770.0
2020-05-04 10:10:00,134.26,134.49,134.16,134.28,4000.0,134.26,134.49,134.16,134.28,4000.0
2020-05-04 10:15:00,134.24,134.89,134.13,134.61,7846.0,134.24,134.89,134.13,134.61,7846.0
2020-05-04 10:20:00,134.61,134.76,134.23,134.32,7150.0,134.61,134.76,134.23,134.32,7150.0
2020-05-04 10:25:00,134.24,134.47,133.87,133.94,8777.0,134.24,134.47,133.87,133.94,8777.0
2020-05-04 10:30:00,133.93,134.0,133.19,133.36,8856.0,133.93,134.0,133.19,133.36,8856.0
2020-05-04 10:35:00,133.42,133.68,133.08,133.09,9622.0,133.42,133.68,133.08,133.09,9622.0
2020-05-04 10:40:00,133.09,133.48,133.0,133.28,10296.0,133.09,133.48,133.0,133.28,10296.0
2020-05-04 10:45:00,133.28,133.28,132.7,132.7,8100.0,133.28,133.28,132.7,132.7,8100.0
2020-05-04 10:50:00,132.75,132.76,132.45,132.66,12654.0,132.75,132.76,132.45,132.66,12654.0
2020-05-04 10:55:00,132.66,132.68,132.36,132.47,7950.0,132.66,132.68,132.36,132.47,7950.0
2020-05-04 11:00:00,132.29,132.83,132.15,132.72,23048.0,132.29,132.83,132.15,132.72,23048.0
2020-05-04 11:05:00,132.78,133.43,132.78,133.02,7634.0,132.78,133.43,132.78,133.02,7634.0
2020-05-04 11:10:00,133.03,133.26,132.83,132.84,6070.0,133.03,133.26,132.83,132.84,6070.0
2020-05-04 11:15:00,132.84,133.22,132.84,133.22,6400.0,132.84,133.22,132.84,133.22,6400.0
2020-05-04 11:20:00,133.02,133.6,132.97,133.58,10060.0,133.02,133.6,132.97,133.58,10060.0
2020-05-04 11:25:00,133.57,133.65,133.28,133.55,9310.0,133.57,133.65,133.28,133.55,9310.0
2020-05-04 11:30:00,133.42,133.88,133.42,133.61,8589.0,133.42,133.88,133.42,133.61,8589.0
2020-05-04 11:35:00,133.65,133.75,133.43,133.52,7358.0,133.65,133.75,133.43,133.52,7358.0
2020-05-04 11:40:00,133.59,133.75,133.47,133.53,5273.0,133.59,133.75,133.47,133.53,5273.0
2020-05-04 11:45:00,133.59,133.76,133.4,133.76,15396.0,133.59,133.76,133.4,133.76,15396.0
2020-05-04 11:50:00,133.77,133.85,133.54,133.55,8100.0,133.77,133.85,133.54,133.55,8100.0
2020-05-04 11:55:00,133.52,133.52,133.13,133.19,6430.0,133.52,133.52,133.13,133.19,6430.0
2020-05-04 12:00:00,133.15,133.2,132.99,133.08,10704.0,133.15,133.2,132.99,133.08,10704.0
2020-05-04 12:05:00,133.11,133.2,133.0,133.0,5675.0,133.11,133.2,133.0,133.0,5675.0
2020-05-04 12:10:00,133.1,133.11,132.7,132.7,9304.0,133.1,133.11,132.7,132.7,9304.0
2020-05-04 12:15:00,132.66,132.96,132.43,132.87,32191.0,132.66,132.96,132.43,132.87,32191.0
2020-05-04 12:20:00,132.92,133.08,132.88,133.08,5257.0,132.92,133.08,132.88,133.08,5257.0
2020-05-04 12:25:00,133.17,133.3,133.03,133.09,7350.0,133.17,133.3,133.03,133.09,7350.0
2020-05-04 12:30:00,133.13,133.25,132.67,132.67,7481.0,133.13,133.25,132.67,132.67,7481.0
2020-05-04 12:35:00,132.74,132.74,132.33,132.49,3811.0,132.74,132.74,132.33,132.49,3811.0
2020-05-04 12:40:00,132.49,132.72,132.43,132.72,4358.0,132.49,132.72,132.43,132.72,4358.0
2020-05-04 12:45:00,132.65,132.84,132.47,132.47,3187.0,132.65,132.84,132.47,132.47,3187.0
2020-05-04 12:50:00,132.51,132.52,132.37,132.43,3077.0,132.51,132.52,132.37,132.43,3077.0
2020-05-04 12:55:00,132.36,132.63,132.36,132.63,12407.0,132.36,132.63,132.36,132.63,12407.0
2020-05-04 13:00:00,132.66,132.83,132.62,132.83,3856.0,132.66,132.83,132.62,132.83,3856.0
2020-05-04 13:05:00,132.77,132.88,132.72,132.76,2744.0,132.77,132.88,132.72,132.76,2744.0
2020-05-04 13:10:00,132.75,132.75,132.35,132.35,4501.0,132.75,132.75,132.35,132.35,4501.0
2020-05-04 13:15:00,132.38,132.48,132.2,132.24,3700.0,132.38,132.48,132.2,132.24,3700.0
2020-05-04 13:20:00,132.14,132.3,132.06,132.3,3705.0,132.14,132.3,132.06,132.3,3705.0
2020-05-04 13:25:00,132.21,132.45,132.1,132.25,6634.0,132.21,132.45,132.1,132.25,6634.0
2020-05-04 13:30:00,132.24,132.29,131.95,131.97,5081.0,132.24,132.29,131.95,131.97,5081.0
2020-05-04 13:35:00,131.91,132.04,131.78,131.91,5386.0,131.91,132.04,131.78,131.91,5386.0
2020-05-04 13:40:00,131.93,131.99,131.68,131.8,8570.0,131.93,131.99,131.68,131.8,8570.0
2020-05-04 13:45:00,131.81,131.88,131.67,131.87,5400.0,131.81,131.88,131.67,131.87,5400.0
2020-05-04 13:50:00,131.87,131.99,131.87,131.92,5842.0,131.87,131.99,131.87,131.92,5842.0
2020-05-04 13:55:00,131.97,132.15,131.91,132.1,6085.0,131.97,132.15,131.91,132.1,6085.0
2020-05-04 14:00:00,132.09,132.13,131.7,131.7,4200.0,132.09,132.13,131.7,131.7,4200.0
2020-05-04 14:05:00,131.75,131.75,131.4,131.48,9801.0,131.75,131.75,131.4,131.48,9801.0
2020-05-04 14:10:00,131.57,131.81,131.55,131.79,7361.0,131.57,131.81,131.55,131.79,7361.0
2020-05-04 14:15:00,131.86,132.03,131.75,132.03,8111.0,131.86,132.03,131.75,132.03,8111.0
2020-05-04 14:20:00,132.0,132.06,131.81,131.94,5041.0,132.0,132.06,131.81,131.94,5041.0
2020-05-04 14:25:00,131.95,132.07,131.89,131.95,7767.0,131.95,132.07,131.89,131.95,7767.0
2020-05-04 14:30:00,131.99,132.26,131.89,131.99,6836.0,131.99,132.26,131.89,131.99,6836.0
2020-05-04 14:35:00,131.96,132.02,131.83,131.84,5100.0,131.96,132.02,131.83,131.84,5100.0
2020-05-04 14:40:00,131.71,132.13,131.71,132.12,5190.0,131.71,132.13,131.71,132.12,5190.0
2020-05-04 14:45:00,132.13,132.59,132.13,132.59,4646.0,132.13,132.59,132.13,132.59,4646.0
2020-05-04 14:50:00,132.64,132.75,132.5,132.65,6846.0,132.64,132.75,132.5,132.65,6846.0
2020-05-04 14:55:00,132.69,133.11,132.69,133.11,6800.0,132.69,133.11,132.69,133.11,6800.0
2020-05-04 15:00:00,133.03,133.12,133.0,133.02,8679.0,133.03,133.12,133.0,133.02,8679.0
2020-05-04 15:05:00,133.05,133.08,132.85,132.9,7764.0,133.05,133.08,132.85,132.9,7764.0
2020-05-04 15:10:00,132.89,133.23,132.89,133.06,5200.0,132.89,133.23,132.89,133.06,5200.0
2020-05-04 15:15:00,133.04,133.15,132.95,133.12,6309.0,133.04,133.15,132.95,133.12,6309.0
2020-05-04 15:20:00,133.16,133.25,132.96,132.96,10966.0,133.16,133.25,132.96,132.96,10966.0
2020-05-04 15:25:00,132.97,133.13,132.76,133.08,18330.0,132.97,133.13,132.76,133.08,18330.0
2020-05-04 15:30:00,133.09,133.35,133.09,133.32,10207.0,133.09,133.35,133.09,133.32,10207.0
2020-05-04 15:35:00,133.32,133.36,133.15,133.21,11328.0,133.32,133.36,133.15,133.21,11328.0
2020-05-04 15:40:00,133.22,133.49,133.14,133.45,11954.0,133.22,133.49,133.14,133.45,11954.0
2020-05-04 15:45:00,133.42,133.81,133.42,133.81,13558.0,133.42,133.81,133.42,133.81,13558.0
2020-05-04 15:50:00,133.8,133.99,133.28,133.94,26355.0,133.8,133.99,133.28,133.94,26355.0
2020-05-04 15:55:00,133.92,134.3,133.7,134.09,69456.0,133.92,134.3,133.7,134.09,69456.0
2020-05-05 09:30:00,135.97,137.21,135.97,136.9,13752.0,135.97,137.21,135.97,136.9,13752.0
2020-05-05 09:35:00,136.36,136.5,136.24,136.3,1100.0,136.36,136.5,136.24,136.3,1100.0
2020-05-05 09:40:00,136.5,136.5,135.91,136.11,2490.0,136.5,136.5,135.91,136.11,2490.0
2020-05-05 09:45:00,136.17,136.24,135.57,136.11,700.0,136.17,136.24,135.57,136.11,700.0
2020-05-05 09:50:00,136.03,136.68,135.81,136.47,4904.0,136.03,136.68,135.81,136.47,4904.0
2020-05-05 09:55:00,136.42,136.63,136.21,136.62,4239.0,136.42,136.63,136.21,136.62,4239.0
2020-05-05 10:00:00,136.46,137.1,136.42,136.96,6397.0,136.46,137.1,136.42,136.96,6397.0
2020-05-05 10:05:00,136.88,136.95,136.76,136.95,2973.0,136.88,136.95,136.76,136.95,2973.0
2020-05-05 10:10:00,136.91,137.17,136.66,137.15,3568.0,136.91,137.17,136.66,137.15,3568.0
2020-05-05 10:15:00,137.06,137.14,136.88,136.9,29613.0,137.06,137.14,136.88,136.9,29613.0
2020-05-05 10:20:00,136.92,136.94,136.34,136.42,4047.0,136.92,136.94,136.34,136.42,4047.0
2020-05-05 10:25:00,136.31,136.38,135.91,135.94,2059.0,136.31,136.38,135.91,135.94,2059.0
2020-05-05 10:30:00,135.89,136.04,135.67,135.98,5997.0,135.89,136.04,135.67,135.98,5997.0
2020-05-05 10:35:00,136.06,136.31,136.0,136.3,3310.0,136.06,136.31,136.0,136.3,3310.0
2020-05-05 10:40:00,136.31,136.36,136.03,136.15,3713.0,136.31,136.36,136.03,136.15,3713.0
2020-05-05 10:45:00,136.02,136.25,135.95,136.16,17253.0,136.02,136.25,135.95,136.16,17253.0
2020-05-05 10:50:00,136.15,136.15,135.83,136.0,5013.0,136.15,136.15,135.83,136.0,5013.0
2020-05-05 10:55:00,136.04,136.24,135.89,136.24,3322.0,136.04,136.24,135.89,136.24,3322.0
2020-05-05 11:00:00,136.35,136.35,136.01,136.31,2500.0,136.35,136.35,136.01,136.31,2500.0
2020-05-05 11:05:00,136.33,136.57,136.25,136.45,2800.0,136.33,136.57,136.25,136.45,2800.0
2020-05-05 11:10:00,136.44,136.44,136.25,136.34,2956.0,136.44,136.44,136.25,136.34,2956.0
2020-05-05 11:15:00,136.32,136.61,136.19,136.55,6486.0,136.32,136.61,136.19,136.55,6486.0
2020-05-05 11:20:00,136.54,137.01,136.54,136.97,3000.0,136.54,137.01,136.54,136.97,3000.0
2020-05-05 11:25:00,136.91,137.02,136.69,136.96,2173.0,136.91,137.02,136.69,136.96,2173.0
2020-05-05 11:30:00,137.05,137.08,136.84,136.93,2932.0,137.05,137.08,136.84,136.93,2932.0
2020-05-05 11:35:00,136.98,137.08,136.89,136.89,2550.0,136.98,137.08,136.89,136.89,2550.0
2020-05-05 11:40:00,136.89,137.13,136.89,137.02,8235.0,136.89,137.13,136.89,137.02,8235.0
2020-05-05 11:45:00,136.97,137.11,136.88,136.88,37264.0,136.97,137.11,136.88,136.88,37264.0
2020-05-05 11:50:00,136.91,136.97,136.7,136.7,5707.0,136.91,136.97,136.7,136.7,5707.0
2020-05-05 11:55:00,136.74,137.05,136.74,137.02,8785.0,136.74,137.05,136.74,137.02,8785.0
2020-05-05 12:00:00,136.99,137.1,136.88,136.99,9500.0,136.99,137.1,136.88,136.99,9500.0
2020-05-05 12:05:00,136.97,137.06,136.94,136.97,12835.0,136.97,137.06,136.94,136.97,12835.0
2020-05-05 12:10:00,136.96,137.03,136.93,136.98,2392.0,136.96,137.03,136.93,136.98,2392.0
2020-05-05 12:15:00,136.98,137.06,136.93,137.01,22026.0,136.98,137.06,136.93,137.01,22026.0
2020-05-05 12:20:00,137.03,137.05,136.84,136.94,12847.0,137.03,137.05,136.84,136.94,12847.0
2020-05-05 12:25:00,136.94,136.94,136.81,136.87,1300.0,136.94,136.94,136.81,136.87,1300.0
2020-05-05 12:30:00,136.8,136.88,136.72,136.8,2657.0,136.8,136.88,136.72,136.8,2657.0
2020-05-05 12:35:00,136.67,136.67,136.56,136.58,1025.0,136.67,136.67,136.56,136.58,1025.0
2020-05-05 12:40:00,136.5,136.5,136.11,136.21,8571.0,136.5,136.5,136.11,136.21,8571.0
2020-05-05 12:45:00,136.24,136.65,136.24,136.56,2705.0,136.24,136.65,136.24,136.56,2705.0
2020-05-05 12:50:00,136.53,136.6,136.45,136.55,4100.0,136.53,136.6,136.45,136.55,4100.0
2020-05-05 12:55:00,136.54,136.54,136.39,136.39,2303.0,136.54,136.54,136.39,136.39,2303.0
2020-05-05 13:00:00,136.47,136.66,136.47,136.56,2600.0,136.47,136.66,136.47,136.56,2600.0
2020-05-05 13:05:00,136.53,136.77,136.47,136.59,5491.0,136.53,136.77,136.47,136.59,5491.0
2020-05-05 13:10:00,136.62,136.82,136.56,136.76,4048.0,136.62,136.82,136.56,136.76,4048.0
2020-05-05 13:15:00,136.8,136.88,136.78,136.78,3203.0,136.8,136.88,136.78,136.78,3203.0
2020-05-05 13:20:00,136.8,136.91,136.69,136.76,5008.0,136.8,136.91,136.69,136.76,5008.0
2020-05-05 13:25:00,136.81,137.04,136.77,136.95,6500.0,136.81,137.04,136.77,136.95,6500.0
2020-05-05 13:30:00,136.98,137.07,136.89,136.89,15710.0,136.98,137.07,136.89,136.89,15710.0
2020-05-05 13:35:00,136.95,136.98,136.81,136.84,4247.0,136.95,136.98,136.81,136.84,4247.0
2020-05-05 13:40:00,136.84,136.84,136.61,136.71,3852.0,136.84,136.84,136.61,136.71,3852.0
2020-05-05 13:45:00,136.68,136.76,136.63,136.71,3434.0,136.68,136.76,136.63,136.71,3434.0
2020-05-05 13:50:00,136.72,136.78,136.6,136.72,3120.0,136.72,136.78,136.6,136.72,3120.0
2020-05-05 13:55:00,136.71,136.86,136.69,136.76,3905.0,136.71,136.86,136.69,136.76,3905.0
2020-05-05 14:00:00,136.76,136.87,136.63,136.87,4300.0,136.76,136.87,136.63,136.87,4300.0
2020-05-05 14:05:00,136.82,136.99,136.78,136.78,3901.0,136.82,136.99,136.78,136.78,3901.0
2020-05-05 14:10:00,136.81,137.02,136.78,137.02,7583.0,136.81,137.02,136.78,137.02,7583.0
2020-05-05 14:15:00,136.97,137.05,136.9,136.97,11444.0,136.97,137.05,136.9,136.97,11444.0
2020-05-05 14:20:00,136.96,136.96,136.85,136.9,2833.0,136.96,136.96,136.85,136.9,2833.0
2020-05-05 14:25:00,136.9,136.93,136.82,136.84,4624.0,136.9,136.93,136.82,136.84,4624.0
2020-05-05 14:30:00,136.82,136.84,136.62,136.63,4627.0,136.82,136.84,136.62,136.63,4627.0
2020-05-05 14:35:00,136.55,136.56,136.32,136.35,3467.0,136.55,136.56,136.32,136.35,3467.0
2020-05-05 14:40:00,136.3,136.3,136.02,136.23,4198.0,136.3,136.3,136.02,136.23,4198.0
2020-05-05 14:45:00,136.22,136.32,136.17,136.27,3660.0,136.22,136.32,136.17,136.27,3660.0
2020-05-05 14:50:00,136.22,136.39,136.22,136.26,4635.0,136.22,136.39,136.22,136.26,4635.0
2020-05-05 14:55:00,136.24,136.35,136.19,136.35,4263.0,136.24,136.35,136.19,136.35,4263.0
2020-05-05 15:00:00,136.35,136.48,136.34,136.39,2543.0,136.35,136.48,136.34,136.39,2543.0
2020-05-05 15:05:00,136.39,136.48,136.34,136.38,3491.0,136.39,136.48,136.34,136.38,3491.0
2020-05-05 15:10:00,136.32,136.36,136.27,136.33,4143.0,136.32,136.36,136.27,136.33,4143.0
2020-05-05 15:15:00,136.27,136.28,135.74,135.75,6087.0,136.27,136.28,135.74,135.75,6087.0
2020-05-05 15:20:00,135.79,135.83,135.58,135.73,5716.0,135.79,135.83,135.58,135.73,5716.0
2020-05-05 15:25:00,135.71,135.9,135.45,135.61,10139.0,135.71,135.9,135.45,135.61,10139.0
2020-05-05 15:30:00,135.61,135.78,135.28,135.35,10919.0,135.61,135.78,135.28,135.35,10919.0
2020-05-05 15:35:00,135.27,135.29,134.77,135.01,8932.0,135.27,135.29,134.77,135.01,8932.0
2020-05-05 15:40:00,134.92,135.28,134.84,135.28,6283.0,134.92,135.28,134.84,135.28,6283.0
2020-05-05 15:45:00,135.28,135.29,135.04,135.29,9500.0,135.28,135.29,135.04,135.29,9500.0
2020-05-05 15:50:00,135.47,135.81,135.43,135.71,20955.0,135.47,135.81,135.43,135.71,20955.0
2020-05-05 15:55:00,135.69,135.69,135.08,135.46,48985.0,135.69,135.69,135.08,135.46,48985.0
2020-05-06 09:30:00,135.99,137.03,135.99,136.62,7275.0,135.99,137.03,135.99,136.62,7275.0
2020-05-06 09:35:00,136.12,136.81,135.48,135.48,3567.0,136.12,136.81,135.48,135.48,3567.0
2020-05-06 09:40:00,135.34,135.34,135.33,135.33,200.0,135.34,135.34,135.33,135.33,200.0
2020-05-06 09:45:00,135.24,135.24,134.99,135.04,2609.0,135.24,135.24,134.99,135.04,2609.0
2020-05-06 09:50:00,135.03,135.17,134.88,135.09,4336.0,135.03,135.17,134.88,135.09,4336.0
2020-05-06 09:55:00,135.02,135.03,134.04,134.22,1525.0,135.02,135.03,134.04,134.22,1525.0
2020-05-06 10:00:00,134.39,134.98,134.2,134.2,3304.0,134.39,134.98,134.2,134.2,3304.0
2020-05-06 10:05:00,134.44,135.14,134.44,134.58,2700.0,134.44,135.14,134.44,134.58,2700.0
2020-05-06 10:10:00,134.53,134.54,134.06,134.29,3440.0,134.53,134.54,134.06,134.29,3440.0
2020-05-06 10:15:00,134.52,134.88,134.52,134.87,700.0,134.52,134.88,134.52,134.87,700.0
2020-05-06 10:20:00,134.78,135.14,134.78,134.97,1700.0,134.78,135.14,134.78,134.97,1700.0
2020-05-06 10:25:00,135.14,135.3,135.03,135.2,2205.0,135.14,135.3,135.03,135.2,2205.0
2020-05-06 10:30:00,135.31,135.57,135.23,135.56,2246.0,135.31,135.57,135.23,135.56,2246.0
2020-05-06 10:35:00,135.52,135.72,135.17,135.31,3783.0,135.52,135.72,135.17,135.31,3783.0
2020-05-06 10:40:00,135.24,135.69,135.06,135.68,2550.0,135.24,135.69,135.06,135.68,2550.0
2020-05-06 10:45:00,135.63,135.77,135.49,135.5,1403.0,135.63,135.77,135.49,135.5,1403.0
2020-05-06 10:50:00,135.52,135.52,135.29,135.42,3089.0,135.52,135.52,135.29,135.42,3089.0
2020-05-06 10:55:00,135.48,135.64,135.36,135.42,2648.0,135.48,135.64,135.36,135.42,2648.0
2020-05-06 11:00:00,135.44,135.68,135.39,135.47,2014.0,135.44,135.68,135.39,135.47,2014.0
2020-05-06 11:05:00,135.54,135.54,134.24,135.05,40667.0,135.54,135.54,134.24,135.05,40667.0
2020-05-06 11:10:00,135.14,135.23,134.66,134.7,3930.0,135.14,135.23,134.66,134.7,3930.0
2020-05-06 11:15:00,134.74,134.75,134.48,134.63,3940.0,134.74,134.75,134.48,134.63,3940.0
2020-05-06 11:20:00,134.63,134.8,134.02,134.02,2500.0,134.63,134.8,134.02,134.02,2500.0
2020-05-06 11:25:00,133.98,134.51,133.98,134.41,4626.0,133.98,134.51,133.98,134.41,4626.0
2020-05-06 11:30:00,134.36,134.6,134.35,134.54,2707.0,134.36,134.6,134.35,134.54,2707.0
2020-05-06 11:35:00,134.53,135.02,134.53,135.02,1600.0,134.53,135.02,134.53,135.02,1600.0
2020-05-06 11:40:00,135.02,135.13,134.74,134.74,2609.0,135.02,135.13,134.74,134.74,2609.0
2020-05-06 11:45:00,134.75,135.14,134.75,135.0,2710.0,134.75,135.14,134.75,135.0,2710.0
2020-05-06 11:50:00,134.74,135.02,134.74,134.91,2707.0,134.74,135.02,134.74,134.91,2707.0
2020-05-06 11:55:00,134.89,135.1,134.89,135.02,3600.0,134.89,135.1,134.89,135.02,3600.0
2020-05-06 12:00:00,135.06,135.12,134.64,134.77,6408.0,135.06,135.12,134.64,134.77,6408.0
2020-05-06 12:05:00,134.66,134.69,134.38,134.62,5419.0,134.66,134.69,134.38,134.62,5419.0
2020-05-06 12:10:00,134.65,134.7,134.57,134.58,6255.0,134.65,134.7,134.57,134.58,6255.0
2020-05-06 12:15:00,134.63,135.09,134.52,135.09,4080.0,134.63,135.09,134.52,135.09,4080.0
2020-05-06 12:20:00,135.06,135.14,135.0,135.14,3030.0,135.06,135.14,135.0,135.14,3030.0
2020-05-06 12:25:00,135.09,135.62,135.02,135.54,2900.0,135.09,135.62,135.02,135.54,2900.0
2020-05-06 12:30:00,135.55,135.78,135.52,135.78,15420.0,135.55,135.78,135.52,135.78,15420.0
2020-05-06 12:35:00,135.78,135.88,135.67,135.76,2955.0,135.78,135.88,135.67,135.76,2955.0
2020-05-06 12:40:00,135.75,135.9,135.75,135.88,17400.0,135.75,135.9,135.75,135.88,17400.0
2020-05-06 12:45:00,135.96,136.67,135.94,136.67,13955.0,135.96,136.67,135.94,136.67,13955.0
2020-05-06 12:50:00,136.75,137.11,136.71,136.76,36876.0,136.75,137.11,136.71,136.76,36876.0
2020-05-06 12:55:00,136.67,136.85,136.48,136.66,4278.0,136.67,136.85,136.48,136.66,4278.0
2020-05-06 13:00:00,136.64,136.72,136.45,136.63,8487.0,136.64,136.72,136.45,136.63,8487.0
2020-05-06 13:05:00,136.67,136.74,136.48,136.51,3072.0,136.67,136.74,136.48,136.51,3072.0
2020-05-06 13:10:00,136.67,136.67,136.47,136.53,3304.0,136.67,136.67,136.47,136.53,3304.0
2020-05-06 13:15:00,136.56,136.79,136.48,136.79,5199.0,136.56,136.79,136.48,136.79,5199.0
2020-05-06 13:20:00,136.83,136.96,136.74,136.96,8822.0,136.83,136.96,136.74,136.96,8822.0
2020-05-06 13:25:00,136.99,137.0,136.78,136.86,7357.0,136.99,137.0,136.78,136.86,7357.0
2020-05-06 13:30:00,136.85,136.92,136.74,136.78,3911.0,136.85,136.92,136.74,136.78,3911.0
2020-05-06 13:35:00,136.8,136.9,136.78,136.9,1998.0,136.8,136.9,136.78,136.9,1998.0
2020-05-06 13:40:00,136.8,137.0,136.79,137.0,5963.0,136.8,137.0,136.79,137.0,5963.0
2020-05-06 13:45:00,136.99,137.36,136.97,137.28,18421.0,136.99,137.36,136.97,137.28,18421.0
2020-05-06 13:50:00,137.28,137.33,137.11,137.16,3900.0,137.28,137.33,137.11,137.16,3900.0
2020-05-06 13:55:00,137.16,137.16,136.83,136.84,9515.0,137.16,137.16,136.83,136.84,9515.0
2020-05-06 14:00:00,136.71,136.72,136.49,136.66,3617.0,136.71,136.72,136.49,136.66,3617.0
2020-05-06 14:05:00,136.61,136.61,136.27,136.29,2643.0,136.61,136.61,136.27,136.29,2643.0
2020-05-06 14:10:00,136.19,136.2,135.75,135.77,3107.0,136.19,136.2,135.75,135.77,3107.0
2020-05-06 14:15:00,135.84,136.08,135.83,135.98,2965.0,135.84,136.08,135.83,135.98,2965.0
2020-05-06 14:20:00,135.94,136.11,135.94,136.03,3200.0,135.94,136.11,135.94,136.03,3200.0
2020-05-06 14:25:00,136.06,136.07,135.73,135.73,2796.0,136.06,136.07,135.73,135.73,2796.0
2020-05-06 14:30:00,135.66,135.97,135.5,135.95,2652.0,135.66,135.97,135.5,135.95,2652.0
2020-05-06 14:35:00,135.89,135.95,135.75,135.89,5034.0,135.89,135.95,135.75,135.89,5034.0
2020-05-06 14:40:00,135.87,135.87,135.65,135.84,4678.0,135.87,135.87,135.65,135.84,4678.0
2020-05-06 14:45:00,135.84,135.99,135.83,135.92,1950.0,135.84,135.99,135.83,135.92,1950.0
2020-05-06 14:50:00,135.88,135.99,135.88,135.97,2194.0,135.88,135.99,135.88,135.97,2194.0
2020-05-06 14:55:00,135.94,136.01,135.65,135.65,5270.0,135.94,136.01,135.65,135.65,5270.0
2020-05-06 15:00:00,135.75,135.81,135.5,135.67,3977.0,135.75,135.81,135.5,135.67,3977.0
2020-05-06 15:05:00,135.68,135.72,135.61,135.72,1526.0,135.68,135.72,135.61,135.72,1526.0
2020-05-06 15:10:00,135.67,135.79,135.54,135.59,2463.0,135.67,135.79,135.54,135.59,2463.0
2020-05-06 15:15:00,135.63,135.71,135.44,135.56,5525.0,135.63,135.71,135.44,135.56,5525.0
2020-05-06 15:20:00,135.62,135.62,135.37,135.42,3200.0,135.62,135.62,135.37,135.42,3200.0
2020-05-06 15:25:00,135.37,135.53,135.21,135.22,3929.0,135.37,135.53,135.21,135.22,3929.0
2020-05-06 15:30:00,135.22,135.22,134.72,134.72,6690.0,135.22,135.22,134.72,134.72,6690.0
2020-05-06 15:35:00,134.72,134.82,134.64,134.64,8094.0,134.72,134.82,134.64,134.64,8094.0
2020-05-06 15:40:00,134.71,134.98,134.58,134.97,10386.0,134.71,134.98,134.58,134.97,10386.0
2020-05-06 15:45:00,134.92,134.93,134.61,134.65,8464.0,134.92,134.93,134.61,134.65,8464.0
2020-05-06 15:50:00,134.35,134.67,134.3,134.34,20569.0,134.35,134.67,134.3,134.34,20569.0
2020-05-06 15:55:00,134.33,134.42,133.86,133.99,60532.0,134.33,134.42,133.86,133.99,60532.0
2020-05-07 09:30:00,136.67,136.91,135.71,136.32,25243.0,136.67,136.91,135.71,136.32,25243.0
2020-05-07 09:35:00,136.47,136.7,135.9,136.53,9240.0,136.47,136.7,135.9,136.53,9240.0
2020-05-07 09:40:00,136.53,136.82,136.42,136.59,18780.0,136.53,136.82,136.42,136.59,18780.0
2020-05-07 09:45:00,136.4,136.5,136.25,136.42,3308.0,136.4,136.5,136.25,136.42,3308.0
2020-05-07 09:50:00,136.52,136.69,136.33,136.56,10729.0,136.52,136.69,136.33,136.56,10729.0
2020-05-07 09:55:00,136.68,136.68,136.37,136.46,7528.0,136.68,136.68,136.37,136.46,7528.0
2020-05-07 10:00:00,136.47,136.82,136.38,136.73,10592.0,136.47,136.82,136.38,136.73,10592.0
2020-05-07 10:05:00,136.75,136.75,136.36,136.63,7943.0,136.75,136.75,136.36,136.63,7943.0
2020-05-07 10:10:00,136.63,136.63,136.0,136.39,3635.0,136.63,136.63,136.0,136.39,3635.0
2020-05-07 10:15:00,136.42,136.69,136.42,136.61,8233.0,136.42,136.69,136.42,136.61,8233.0
2020-05-07 10:20:00,136.6,136.68,136.41,136.58,8080.0,136.6,136.68,136.41,136.58,8080.0
2020-05-07 10:25:00,136.51,136.61,136.43,136.54,4835.0,136.51,136.61,136.43,136.54,4835.0
2020-05-07 10:30:00,136.51,136.58,136.45,136.47,2739.0,136.51,136.58,136.45,136.47,2739.0
2020-05-07 10:35:00,136.39,136.7,136.37,136.42,3456.0,136.39,136.7,136.37,136.42,3456.0
2020-05-07 10:40:00,136.41,136.96,136.4,136.75,5879.0,136.41,136.96,136.4,136.75,5879.0
2020-05-07 10:45:00,136.75,136.89,136.42,136.42,2810.0,136.75,136.89,136.42,136.42,2810.0
2020-05-07 10:50:00,136.5,136.68,136.35,136.49,2163.0,136.5,136.68,136.35,136.49,2163.0
2020-05-07 10:55:00,136.47,136.62,136.38,136.57,2861.0,136.47,136.62,136.38,136.57,2861.0
2020-05-07 11:00:00,136.57,136.93,136.44,136.78,15001.0,136.57,136.93,136.44,136.78,15001.0
2020-05-07 11:05:00,136.67,136.84,136.67,136.8,3438.0,136.67,136.84,136.67,136.8,3438.0
2020-05-07 11:10:00,136.79,137.13,136.79,137.06,3400.0,136.79,137.13,136.79,137.06,3400.0
2020-05-07 11:15:00,136.89,136.92,136.66,136.86,6734.0,136.89,136.92,136.66,136.86,6734.0
2020-05-07 11:20:00,136.78,136.91,136.7,136.87,3167.0,136.78,136.91,136.7,136.87,3167.0
2020-05-07 11:25:00,136.91,137.0,136.74,136.96,3259.0,136.91,137.0,136.74,136.96,3259.0
2020-05-07 11:30:00,137.03,137.03,136.72,136.72,4131.0,137.03,137.03,136.72,136.72,4131.0
2020-05-07 11:35:00,136.68,136.78,136.43,136.43,2450.0,136.68,136.78,136.43,136.43,2450.0
2020-05-07 11:40:00,136.44,136.8,136.44,136.8,4400.0,136.44,136.8,136.44,136.8,4400.0
2020-05-07 11:45:00,136.73,137.0,136.73,136.84,2623.0,136.73,137.0,136.73,136.84,2623.0
2020-05-07 11:50:00,136.82,136.85,136.73,136.78,3367.0,136.82,136.85,136.73,136.78,3367.0
2020-05-07 11:55:00,136.72,136.86,136.55,136.56,4184.0,136.72,136.86,136.55,136.56,4184.0
2020-05-07 12:00:00,136.61,136.82,136.55,136.56,3664.0,136.61,136.82,136.55,136.56,3664.0
2020-05-07 12:05:00,136.66,136.79,136.6,136.77,4850.0,136.66,136.79,136.6,136.77,4850.0
2020-05-07 12:10:00,136.78,136.99,136.71,136.99,3059.0,136.78,136.99,136.71,136.99,3059.0
2020-05-07 12:15:00,136.97,137.2,136.97,137.04,4064.0,136.97,137.2,136.97,137.04,4064.0
2020-05-07 12:20:00,137.11,137.23,137.03,137.07,5191.0,137.11,137.23,137.03,137.07,5191.0
2020-05-07 12:25:00,137.18,137.3,137.08,137.13,4963.0,137.18,137.3,137.08,137.13,4963.0
2020-05-07 12:30:00,137.01,137.07,136.82,136.94,7487.0,137.01,137.07,136.82,136.94,7487.0
2020-05-07 12:35:00,136.95,137.05,136.78,137.05,25902.0,136.95,137.05,136.78,137.05,25902.0
2020-05-07 12:40:00,137.05,137.21,137.04,137.1,3329.0,137.05,137.21,137.04,137.1,3329.0
2020-05-07 12:45:00,137.11,137.17,136.89,137.0,4093.0,137.11,137.17,136.89,137.0,4093.0
2020-05-07 12:50:00,137.06,137.17,136.98,137.05,3570.0,137.06,137.17,136.98,137.05,3570.0
2020-05-07 12:55:00,137.07,137.17,137.03,137.17,2901.0,137.07,137.17,137.03,137.17,2901.0
2020-05-07 13:00:00,137.25,137.3,137.14,137.26,2259.0,137.25,137.3,137.14,137.26,2259.0
2020-05-07 13:05:00,137.21,137.47,137.18,137.34,3206.0,137.21,137.47,137.18,137.34,3206.0
2020-05-07 13:10:00,137.34,137.47,137.31,137.42,3895.0,137.34,137.47,137.31,137.42,3895.0
2020-05-07 13:15:00,137.38,137.39,137.26,137.27,1851.0,137.38,137.39,137.26,137.27,1851.0
2020-05-07 13:20:00,137.3,137.4,137.22,137.23,2567.0,137.3,137.4,137.22,137.23,2567.0
2020-05-07 13:25:00,137.2,137.41,137.19,137.22,3377.0,137.2,137.41,137.19,137.22,3377.0
2020-05-07 13:30:00,137.26,137.37,137.22,137.37,1069.0,137.26,137.37,137.22,137.37,1069.0
2020-05-07 13:35:00,137.46,137.47,137.2,137.25,2800.0,137.46,137.47,137.2,137.25,2800.0
2020-05-07 13:40:00,137.22,137.25,137.08,137.11,2514.0,137.22,137.25,137.08,137.11,2514.0
2020-05-07 13:45:00,137.13,137.4,137.13,137.3,1965.0,137.13,137.4,137.13,137.3,1965.0
2020-05-07 13:50:00,137.3,137.3,136.94,136.95,2249.0,137.3,137.3,136.94,136.95,2249.0
2020-05-07 13:55:00,136.98,136.98,136.76,136.87,4165.0,136.98,136.98,136.76,136.87,4165.0
2020-05-07 14:00:00,136.71,136.71,136.56,136.59,6124.0,136.71,136.71,136.56,136.59,6124.0
2020-05-07 14:05:00,136.54,136.77,136.54,136.66,3503.0,136.54,136.77,136.54,136.66,3503.0
2020-05-07 14:10:00,136.68,136.86,136.66,136.81,4011.0,136.68,136.86,136.66,136.81,4011.0
2020-05-07 14:15:00,136.83,136.87,136.71,136.74,3305.0,136.83,136.87,136.71,136.74,3305.0
2020-05-07 14:20:00,136.7,136.74,136.53,136.7,6781.0,136.7,136.74,136.53,136.7,6781.0
2020-05-07 14:25:00,136.65,136.7,136.52,136.56,3384.0,136.65,136.7,136.52,136.56,3384.0
2020-05-07 14:30:00,136.6,136.73,136.21,136.21,12178.0,136.6,136.73,136.21,136.21,12178.0
2020-05-07 14:35:00,136.18,136.3,135.97,136.13,16013.0,136.18,136.3,135.97,136.13,16013.0
2020-05-07 14:40:00,136.12,136.14,135.67,135.87,20423.0,136.12,136.14,135.67,135.87,20423.0
2020-05-07 14:45:00,135.88,135.99,135.58,135.99,10850.0,135.88,135.99,135.58,135.99,10850.0
2020-05-07 14:50:00,136.06,136.22,135.88,136.13,9753.0,136.06,136.22,135.88,136.13,9753.0
2020-05-07 14:55:00,136.13,136.25,136.06,136.18,8045.0,136.13,136.25,136.06,136.18,8045.0
2020-05-07 15:00:00,136.18,136.31,135.89,136.27,9486.0,136.18,136.31,135.89,136.27,9486.0
2020-05-07 15:05:00,136.3,136.42,136.29,136.3,3632.0,136.3,136.42,136.29,136.3,3632.0
2020-05-07 15:10:00,136.29,136.56,136.29,136.34,3892.0,136.29,136.56,136.29,136.34,3892.0
2020-05-07 15:15:00,136.33,136.33,135.91,135.98,4873.0,136.33,136.33,135.91,135.98,4873.0
2020-05-07 15:20:00,136.01,136.04,135.85,135.93,7283.0,136.01,136.04,135.85,135.93,7283.0
2020-05-07 15:25:00,135.94,136.04,135.91,135.95,9341.0,135.94,136.04,135.91,135.95,9341.0
2020-05-07 15:30:00,136.0,136.01,135.66,135.77,8061.0,136.0,136.01,135.66,135.77,8061.0
2020-05-07 15:35:00,135.78,135.8,135.52,135.59,10365.0,135.78,135.8,135.52,135.59,10365.0
2020-05-07 15:40:00,135.52,135.59,135.38,135.59,12733.0,135.52,135.59,135.38,135.59,12733.0
2020-05-07 15:45:00,135.58,135.85,135.44,135.44,25877.0,135.58,135.85,135.44,135.44,25877.0
2020-05-07 15:50:00,135.38,135.72,135.36,135.56,43451.0,135.38,135.72,135.36,135.56,43451.0
2020-05-07 15:55:00,135.57,135.62,135.24,135.49,75945.0,135.57,135.62,135.24,135.49,75945.0
2020-05-08 09:30:00,138.06,138.4,137.95,138.05,12395.0,138.06,138.4,137.95,138.05,12395.0
2020-05-08 09:35:00,138.05,138.05,136.92,137.15,1000.0,138.05,138.05,136.92,137.15,1000.0
2020-05-08 09:40:00,137.18,137.83,137.1,137.1,3000.0,137.18,137.83,137.1,137.1,3000.0
2020-05-08 09:45:00,137.26,137.32,136.85,137.29,1149.0,137.26,137.32,136.85,137.29,1149.0
2020-05-08 09:50:00,137.13,137.33,136.97,136.97,2755.0,137.13,137.33,136.97,136.97,2755.0
2020-05-08 09:55:00,137.03,137.97,137.03,137.97,4191.0,137.03,137.97,137.03,137.97,4191.0
2020-05-08 10:00:00,138.03,138.03,137.35,137.37,3212.0,138.03,138.03,137.35,137.37,3212.0
2020-05-08 10:05:00,137.26,137.5,137.26,137.41,700.0,137.26,137.5,137.26,137.41,700.0
2020-05-08 10:10:00,137.41,137.55,137.39,137.43,1492.0,137.41,137.55,137.39,137.43,1492.0
2020-05-08 10:15:00,137.48,137.66,137.31,137.66,62800.0,137.48,137.66,137.31,137.66,62800.0
2020-05-08 10:20:00,137.66,137.67,137.14,137.3,3833.0,137.66,137.67,137.14,137.3,3833.0
2020-05-08 10:25:00,137.29,137.54,137.15,137.54,3443.0,137.29,137.54,137.15,137.54,3443.0
2020-05-08 10:30:00,137.47,137.6,137.32,137.53,5800.0,137.47,137.6,137.32,137.53,5800.0
2020-05-08 10:35:00,137.6,137.61,137.49,137.49,2132.0,137.6,137.61,137.49,137.49,2132.0
2020-05-08 10:40:00,137.56,137.6,137.34,137.34,2722.0,137.56,137.6,137.34,137.34,2722.0
2020-05-08 10:45:00,137.25,137.43,137.21,137.43,1000.0,137.25,137.43,137.21,137.43,1000.0
2020-05-08 10:50:00,137.49,137.58,137.2,137.21,3710.0,137.49,137.58,137.2,137.21,3710.0
2020-05-08 10:55:00,137.27,137.55,137.16,137.53,1808.0,137.27,137.55,137.16,137.53,1808.0
2020-05-08 11:00:00,137.5,137.59,137.25,137.25,4436.0,137.5,137.59,137.25,137.25,4436.0
2020-05-08 11:05:00,137.42,137.56,137.39,137.5,8145.0,137.42,137.56,137.39,137.5,8145.0
2020-05-08 11:10:00,137.5,137.63,137.44,137.47,2903.0,137.5,137.63,137.44,137.47,2903.0
2020-05-08 11:15:00,137.52,137.63,137.51,137.63,830.0,137.52,137.63,137.51,137.63,830.0
2020-05-08 11:20:00,137.66,138.11,137.36,138.11,16124.0,137.66,138.11,137.36,138.11,16124.0
2020-05-08 11:25:00,138.0,138.82,137.98,138.72,24327.0,138.0,138.82,137.98,138.72,24327.0
2020-05-08 11:30:00,138.72,138.96,138.6,138.96,4336.0,138.72,138.96,138.6,138.96,4336.0
2020-05-08 11:35:00,138.89,138.98,138.81,138.86,3850.0,138.89,138.98,138.81,138.86,3850.0
2020-05-08 11:40:00,138.9,139.07,138.9,139.07,5159.0,138.9,139.07,138.9,139.07,5159.0
2020-05-08 11:45:00,139.09,139.12,138.93,139.03,4855.0,139.09,139.12,138.93,139.03,4855.0
2020-05-08 11:50:00,139.0,139.21,138.88,139.21,1820.0,139.0,139.21,138.88,139.21,1820.0
2020-05-08 11:55:00,139.19,139.33,139.15,139.15,3770.0,139.19,139.33,139.15,139.15,3770.0
2020-05-08 12:00:00,139.18,139.32,139.17,139.31,2241.0,139.18,139.32,139.17,139.31,2241.0
2020-05-08 12:05:00,139.31,139.35,139.09,139.16,4098.0,139.31,139.35,139.09,139.16,4098.0
2020-05-08 12:10:00,139.09,139.11,139.02,139.08,1000.0,139.09,139.11,139.02,139.08,1000.0
2020-05-08 12:15:00,139.02,139.12,138.88,138.98,2128.0,139.02,139.12,138.88,138.98,2128.0
2020-05-08 12:20:00,138.97,138.98,138.69,138.76,4692.0,138.97,138.98,138.69,138.76,4692.0
2020-05-08 12:25:00,138.77,138.79,138.72,138.74,1439.0,138.77,138.79,138.72,138.74,1439.0
2020-05-08 12:30:00,138.79,138.8,138.73,138.75,400.0,138.79,138.8,138.73,138.75,400.0
2020-05-08 12:35:00,138.78,138.88,138.78,138.84,700.0,138.78,138.88,138.78,138.84,700.0
2020-05-08 12:40:00,138.87,138.92,138.85,138.86,1940.0,138.87,138.92,138.85,138.86,1940.0
2020-05-08 12:45:00,138.87,138.91,138.86,138.91,484.0,138.87,138.91,138.86,138.91,484.0
2020-05-08 12:50:00,138.88,138.89,138.84,138.85,850.0,138.88,138.89,138.84,138.85,850.0
2020-05-08 12:55:00,138.92,138.94,138.88,138.88,702.0,138.92,138.94,138.88,138.88,702.0
2020-05-08 13:00:00,138.84,138.88,138.78,138.78,1456.0,138.84,138.88,138.78,138.78,1456.0
2020-05-08 13:05:00,138.78,138.78,138.48,138.49,6045.0,138.78,138.78,138.48,138.49,6045.0
2020-05-08 13:10:00,138.44,138.47,138.44,138.47,500.0,138.44,138.47,138.44,138.47,500.0
2020-05-08 13:15:00,138.5,138.5,138.28,138.31,1600.0,138.5,138.5,138.28,138.31,1600.0
2020-05-08 13:20:00,138.15,138.15,137.85,137.91,6274.0,138.15,138.15,137.85,137.91,6274.0
2020-05-08 13:25:00,137.91,137.95,137.9,137.94,1020.0,137.91,137.95,137.9,137.94,1020.0
2020-05-08 13:30:00,137.99,138.0,137.87,138.0,1293.0,137.99,138.0,137.87,138.0,1293.0
2020-05-08 13:35:00,137.94,137.97,137.78,137.78,1263.0,137.94,137.97,137.78,137.78,1263.0
2020-05-08 13:40:00,137.63,137.72,137.56,137.72,930.0,137.63,137.72,137.56,137.72,930.0
2020-05-08 13:45:00,137.6,137.6,137.35,137.36,633.0,137.6,137.6,137.35,137.36,633.0
2020-05-08 13:50:00,137.38,137.47,137.35,137.36,901.0,137.38,137.47,137.35,137.36,901.0
2020-05-08 13:55:00,137.45,137.58,137.45,137.54,1010.0,137.45,137.58,137.45,137.54,1010.0
2020-05-08 14:00:00,137.54,137.56,137.43,137.47,1804.0,137.54,137.56,137.43,137.47,1804.0
2020-05-08 14:05:00,137.41,137.51,137.27,137.36,1330.0,137.41,137.51,137.27,137.36,1330.0
2020-05-08 14:10:00,137.35,137.53,137.35,137.53,1344.0,137.35,137.53,137.35,137.53,1344.0
2020-05-08 14:15:00,137.55,137.63,137.39,137.4,3596.0,137.55,137.63,137.39,137.4,3596.0
2020-05-08 14:20:00,137.46,137.63,137.41,137.63,2092.0,137.46,137.63,137.41,137.63,2092.0
2020-05-08 14:25:00,137.67,137.73,137.55,137.65,2414.0,137.67,137.73,137.55,137.65,2414.0
2020-05-08 14:30:00,137.63,137.63,137.5,137.53,3859.0,137.63,137.63,137.5,137.53,3859.0
2020-05-08 14:35:00,137.52,137.53,137.45,137.45,1678.0,137.52,137.53,137.45,137.45,1678.0
2020-05-08 14:40:00,137.48,137.56,137.47,137.56,1696.0,137.48,137.56,137.47,137.56,1696.0
2020-05-08 14:45:00,137.52,137.81,137.47,137.47,65391.0,137.52,137.81,137.47,137.47,65391.0
2020-05-08 14:50:00,137.41,137.61,137.38,137.55,5554.0,137.41,137.61,137.38,137.55,5554.0
2020-05-08 14:55:00,137.6,137.71,137.51,137.52,2278.0,137.6,137.71,137.51,137.52,2278.0
2020-05-08 15:00:00,137.55,137.64,137.54,137.61,4690.0,137.55,137.64,137.54,137.61,4690.0
2020-05-08 15:05:00,137.63,137.74,137.6,137.61,6988.0,137.63,137.74,137.6,137.61,6988.0
2020-05-08 15:10:00,137.64,137.64,137.39,137.52,2181.0,137.64,137.64,137.39,137.52,2181.0
2020-05-08 15:15:00,137.48,137.52,137.4,137.52,2306.0,137.48,137.52,137.4,137.52,2306.0
2020-05-08 15:20:00,137.5,137.76,137.5,137.62,8565.0,137.5,137.76,137.5,137.62,8565.0
2020-05-08 15:25:00,137.63,137.83,137.62,137.7,6201.0,137.63,137.83,137.62,137.7,6201.0
2020-05-08 15:30:00,137.72,137.95,137.66,137.89,6520.0,137.72,137.95,137.66,137.89,6520.0
2020-05-08 15:35:00,137.88,137.9,137.72,137.79,8922.0,137.88,137.9,137.72,137.79,8922.0
2020-05-08 15:40:00,137.76,137.93,137.72,137.89,20602.0,137.76,137.93,137.72,137.89,20602.0
2020-05-08 15:45:00,137.87,137.87,137.32,137.62,25445.0,137.87,137.87,137.32,137.62,25445.0
2020-05-08 15:50:00,137.57,137.74,137.46,137.7,7666.0,137.57,137.74,137.46,137.7,7666.0
2020-05-08 15:55:00,137.71,137.73,137.37,137.62,25695.0,137.71,137.73,137.37,137.62,25695.0
2020-05-11 09:30:00,136.54,137.11,135.53,135.54,16565.0,136.54,137.11,135.53,135.54,16565.0
2020-05-11 09:35:00,135.68,136.41,135.34,135.7,4855.0,135.68,136.41,135.34,135.7,4855.0
2020-05-11 09:40:00,135.99,136.4,135.94,136.18,7200.0,135.99,136.4,135.94,136.18,7200.0
2020-05-11 09:45:00,136.18,136.56,135.94,136.01,6550.0,136.18,136.56,135.94,136.01,6550.0
2020-05-11 09:50:00,135.95,136.41,135.68,136.07,6445.0,135.95,136.41,135.68,136.07,6445.0
2020-05-11 09:55:00,136.0,136.14,135.8,136.02,9410.0,136.0,136.14,135.8,136.02,9410.0
2020-05-11 10:00:00,136.03,136.37,135.84,136.17,6989.0,136.03,136.37,135.84,136.17,6989.0
2020-05-11 10:05:00,136.16,136.4,136.1,136.3,6080.0,136.16,136.4,136.1,136.3,6080.0
2020-05-11 10:10:00,136.21,136.58,136.18,136.19,6207.0,136.21,136.58,136.18,136.19,6207.0
2020-05-11 10:15:00,136.17,136.17,135.59,135.8,5565.0,136.17,136.17,135.59,135.8,5565.0
2020-05-11 10:20:00,135.77,136.04,135.62,136.04,3293.0,135.77,136.04,135.62,136.04,3293.0
2020-05-11 10:25:00,136.03,136.2,135.96,136.15,4100.0,136.03,136.2,135.96,136.15,4100.0
2020-05-11 10:30:00,136.03,136.24,136.03,136.24,1400.0,136.03,136.24,136.03,136.24,1400.0
2020-05-11 10:35:00,136.14,136.38,136.06,136.31,3249.0,136.14,136.38,136.06,136.31,3249.0
2020-05-11 10:40:00,136.26,136.66,136.21,136.66,4044.0,136.26,136.66,136.21,136.66,4044.0
2020-05-11 10:45:00,136.64,136.7,136.46,136.54,25081.0,136.64,136.7,136.46,136.54,25081.0
2020-05-11 10:50:00,136.57,136.95,136.45,136.61,6764.0,136.57,136.95,136.45,136.61,6764.0
2020-05-11 10:55:00,136.61,136.83,136.46,136.8,2851.0,136.61,136.83,136.46,136.8,2851.0
2020-05-11 11:00:00,136.84,137.04,136.64,136.71,7996.0,136.84,137.04,136.64,136.71,7996.0
2020-05-11 11:05:00,136.78,136.78,136.56,136.63,1966.0,136.78,136.78,136.56,136.63,1966.0
2020-05-11 11:10:00,136.57,136.63,136.33,136.49,4948.0,136.57,136.63,136.33,136.49,4948.0
2020-05-11 11:15:00,136.38,136.84,136.38,136.72,4969.0,136.38,136.84,136.38,136.72,4969.0
2020-05-11 11:20:00,136.7,136.71,136.5,136.54,3491.0,136.7,136.71,136.5,136.54,3491.0
2020-05-11 11:25:00,136.53,136.68,136.44,136.5,7333.0,136.53,136.68,136.44,136.5,7333.0
2020-05-11 11:30:00,136.51,136.66,136.5,136.58,6201.0,136.51,136.66,136.5,136.58,6201.0
2020-05-11 11:35:00,136.54,136.81,136.53,136.81,5333.0,136.54,136.81,136.53,136.81,5333.0
2020-05-11 11:40:00,136.8,136.8,136.46,136.55,3109.0,136.8,136.8,136.46,136.55,3109.0
2020-05-11 11:45:00,136.55,136.65,136.45,136.45,2689.0,136.55,136.65,136.45,136.45,2689.0
2020-05-11 11:50:00,136.46,136.46,136.18,136.44,2500.0,136.46,136.46,136.18,136.44,2500.0
2020-05-11 11:55:00,136.39,136.39,136.18,136.33,11179.0,136.39,136.39,136.18,136.33,11179.0
2020-05-11 12:00:00,136.38,136.54,136.27,136.54,4500.0,136.38,136.54,136.27,136.54,4500.0
2020-05-11 12:05:00,136.49,136.67,136.49,136.63,2900.0,136.49,136.67,136.49,136.63,2900.0
2020-05-11 12:10:00,136.75,136.8,136.63,136.75,8447.0,136.75,136.8,136.63,136.75,8447.0
2020-05-11 12:15:00,136.75,137.17,136.73,137.1,8604.0,136.75,137.17,136.73,137.1,8604.0
2020-05-11 12:20:00,137.27,137.5,137.27,137.43,7252.0,137.27,137.5,137.27,137.43,7252.0
2020-05-11 12:25:00,137.47,137.61,137.43,137.56,4100.0,137.47,137.61,137.43,137.56,4100.0
2020-05-11 12:30:00,137.56,137.62,137.49,137.55,6297.0,137.56,137.62,137.49,137.55,6297.0
2020-05-11 12:35:00,137.58,138.05,137.58,138.02,4693.0,137.58,138.05,137.58,138.02,4693.0
2020-05-11 12:40:00,137.93,138.0,137.75,137.93,1492.0,137.93,138.0,137.75,137.93,1492.0
2020-05-11 12:45:00,137.94,138.0,137.75,137.82,1900.0,137.94,138.0,137.75,137.82,1900.0
2020-05-11 12:50:00,137.93,137.99,137.82,137.92,3941.0,137.93,137.99,137.82,137.92,3941.0
2020-05-11 12:55:00,137.92,137.97,137.84,137.91,11500.0,137.92,137.97,137.84,137.91,11500.0
2020-05-11 13:00:00,137.94,138.11,137.87,138.0,5400.0,137.94,138.11,137.87,138.0,5400.0
2020-05-11 13:05:00,138.06,138.15,137.99,138.1,7276.0,138.06,138.15,137.99,138.1,7276.0
2020-05-11 13:10:00,138.16,138.2,138.07,138.18,3127.0,138.16,138.2,138.07,138.18,3127.0
2020-05-11 13:15:00,138.17,138.19,138.07,138.15,3300.0,138.17,138.19,138.07,138.15,3300.0
2020-05-11 13:20:00,138.2,138.28,138.09,138.11,6267.0,138.2,138.28,138.09,138.11,6267.0
2020-05-11 13:25:00,138.13,138.16,137.85,137.85,10140.0,138.13,138.16,137.85,137.85,10140.0
2020-05-11 13:30:00,137.89,137.97,137.83,137.88,4228.0,137.89,137.97,137.83,137.88,4228.0
2020-05-11 13:35:00,137.84,138.06,137.84,138.05,14285.0,137.84,138.06,137.84,138.05,14285.0
2020-05-11 13:40:00,138.06,138.3,138.06,138.15,6498.0,138.06,138.3,138.06,138.15,6498.0
2020-05-11 13:45:00,138.15,138.33,138.15,138.21,2371.0,138.15,138.33,138.15,138.21,2371.0
2020-05-11 13:50:00,138.24,138.27,138.08,138.17,5160.0,138.24,138.27,138.08,138.17,5160.0
2020-05-11 13:55:00,138.19,138.19,137.99,137.99,2505.0,138.19,138.19,137.99,137.99,2505.0
2020-05-11 14:00:00,138.05,138.14,137.93,137.94,1900.0,138.05,138.14,137.93,137.94,1900.0
2020-05-11 14:05:00,137.83,137.98,137.83,137.98,2091.0,137.83,137.98,137.83,137.98,2091.0
2020-05-11 14:10:00,138.02,138.07,137.86,138.07,2996.0,138.02,138.07,137.86,138.07,2996.0
2020-05-11 14:15:00,138.01,138.26,138.01,138.2,8109.0,138.01,138.26,138.01,138.2,8109.0
2020-05-11 14:20:00,138.26,138.5,138.25,138.4,4726.0,138.26,138.5,138.25,138.4,4726.0
2020-05-11 14:25:00,138.41,138.41,138.02,138.14,17045.0,138.41,138.41,138.02,138.14,17045.0
2020-05-11 14:30:00,138.09,138.51,138.09,138.47,2357.0,138.09,138.51,138.09,138.47,2357.0
2020-05-11 14:35:00,138.49,138.51,138.38,138.45,6087.0,138.49,138.51,138.38,138.45,6087.0
2020-05-11 14:40:00,138.43,138.6,138.38,138.57,3311.0,138.43,138.6,138.38,138.57,3311.0
2020-05-11 14:45:00,138.58,138.7,138.52,138.64,4955.0,138.58,138.7,138.52,138.64,4955.0
2020-05-11 14:50:00,138.63,138.96,138.63,138.88,6884.0,138.63,138.96,138.63,138.88,6884.0
2020-05-11 14:55:00,138.95,138.96,138.62,138.72,4348.0,138.95,138.96,138.62,138.72,4348.0
2020-05-11 15:00:00,138.76,139.0,138.69,138.96,8541.0,138.76,139.0,138.69,138.96,8541.0
2020-05-11 15:05:00,138.9,138.93,138.8,138.83,8475.0,138.9,138.93,138.8,138.83,8475.0
2020-05-11 15:10:00,138.8,138.85,138.62,138.66,10712.0,138.8,138.85,138.62,138.66,10712.0
2020-05-11 15:15:00,138.69,138.86,138.61,138.67,4679.0,138.69,138.86,138.61,138.67,4679.0
2020-05-11 15:20:00,138.68,138.71,138.61,138.64,4808.0,138.68,138.71,138.61,138.64,4808.0
2020-05-11 15:25:00,138.61,138.64,138.54,138.64,7188.0,138.61,138.64,138.54,138.64,7188.0
2020-05-11 15:30:00,138.56,138.65,138.3,138.41,8075.0,138.56,138.65,138.3,138.41,8075.0
2020-05-11 15:35:00,138.41,138.84,138.41,138.76,12900.0,138.41,138.84,138.41,138.76,12900.0
2020-05-11 15:40:00,138.82,138.88,138.63,138.8,11741.0,138.82,138.88,138.63,138.8,11741.0
2020-05-11 15:45:00,138.83,139.05,138.77,138.78,20292.0,138.83,139.05,138.77,138.78,20292.0
2020-05-11 15:50:00,138.75,138.82,138.09,138.57,16311.0,138.75,138.82,138.09,138.57,16311.0
2020-05-11 15:55:00,138.55,138.88,138.55,138.65,43529.0,138.55,138.88,138.55,138.65,43529.0
2020-05-12 09:30:00,138.72,139.4,138.32,138.47,26323.0,138.72,139.4,138.32,138.47,26323.0
2020-05-12 09:35:00,138.46,138.46,137.17,137.69,8185.0,138.46,138.46,137.17,137.69,8185.0
2020-05-12 09:40:00,137.42,137.79,137.15,137.15,9320.0,137.42,137.79,137.15,137.15,9320.0
2020-05-12 09:45:00,137.19,137.57,136.93,137.0,6275.0,137.19,137.57,136.93,137.0,6275.0
2020-05-12 09:50:00,136.92,137.08,136.61,137.04,7199.0,136.92,137.08,136.61,137.04,7199.0
2020-05-12 09:55:00,137.19,137.7,137.19,137.57,3683.0,137.19,137.7,137.19,137.57,3683.0
2020-05-12 10:00:00,137.67,137.89,137.58,137.79,5814.0,137.67,137.89,137.58,137.79,5814.0
2020-05-12 10:05:00,137.71,137.89,137.57,137.79,3835.0,137.71,137.89,137.57,137.79,3835.0
2020-05-12 10:10:00,137.93,138.24,137.78,138.03,7913.0,137.93,138.24,137.78,138.03,7913.0
2020-05-12 10:15:00,138.14,138.41,138.04,138.17,4943.0,138.14,138.41,138.04,138.17,4943.0
2020-05-12 10:20:00,138.23,138.3,137.98,138.06,9047.0,138.23,138.3,137.98,138.06,9047.0
2020-05-12 10:25:00,138.14,138.16,137.84,137.9,9551.0,138.14,138.16,137.84,137.9,9551.0
2020-05-12 10:30:00,137.93,138.23,137.8,137.97,18840.0,137.93,138.23,137.8,137.97,18840.0
2020-05-12 10:35:00,137.87,138.3,137.86,138.3,6521.0,137.87,138.3,137.86,138.3,6521.0
2020-05-12 10:40:00,138.27,138.42,138.01,138.24,9786.0,138.27,138.42,138.01,138.24,9786.0
2020-05-12 10:45:00,138.19,138.51,138.14,138.31,5662.0,138.19,138.51,138.14,138.31,5662.0
2020-05-12 10:50:00,138.28,138.4,138.25,138.25,2764.0,138.28,138.4,138.25,138.25,2764.0
2020-05-12 10:55:00,138.25,138.67,138.25,138.47,11634.0,138.25,138.67,138.25,138.47,11634.0
2020-05-12 11:00:00,138.56,138.81,138.51,138.67,3563.0,138.56,138.81,138.51,138.67,3563.0
2020-05-12 11:05:00,138.64,139.02,138.55,138.82,7947.0,138.64,139.02,138.55,138.82,7947.0
2020-05-12 11:10:00,138.88,138.91,138.71,138.82,6671.0,138.88,138.91,138.71,138.82,6671.0
2020-05-12 11:15:00,138.88,138.99,138.72,138.72,4492.0,138.88,138.99,138.72,138.72,4492.0
2020-05-12 11:20:00,138.75,138.91,138.67,138.74,7189.0,138.75,138.91,138.67,138.74,7189.0
2020-05-12 11:25:00,138.76,138.82,138.57,138.65,7502.0,138.76,138.82,138.57,138.65,7502.0
2020-05-12 11:30:00,138.65,138.84,138.54,138.56,3693.0,138.65,138.84,138.54,138.56,3693.0
2020-05-12 11:35:00,138.47,138.6,138.46,138.55,2695.0,138.47,138.6,138.46,138.55,2695.0
2020-05-12 11:40:00,138.56,138.61,138.4,138.49,2801.0,138.56,138.61,138.4,138.49,2801.0
2020-05-12 11:45:00,138.54,138.59,138.36,138.46,3493.0,138.54,138.59,138.36,138.46,3493.0
2020-05-12 11:50:00,138.45,138.63,138.39,138.39,5380.0,138.45,138.63,138.39,138.39,5380.0
2020-05-12 11:55:00,138.36,138.88,138.36,138.88,6315.0,138.36,138.88,138.36,138.88,6315.0
2020-05-12 12:00:00,138.86,138.9,138.74,138.74,4136.0,138.86,138.9,138.74,138.74,4136.0
2020-05-12 12:05:00,138.73,138.8,138.66,138.66,5454.0,138.73,138.8,138.66,138.66,5454.0
2020-05-12 12:10:00,138.68,138.68,138.42,138.52,3578.0,138.68,138.68,138.42,138.52,3578.0
2020-05-12 12:15:00,138.42,138.63,138.39,138.63,2318.0,138.42,138.63,138.39,138.63,2318.0
2020-05-12 12:20:00,138.58,138.61,138.41,138.58,3500.0,138.58,138.61,138.41,138.58,3500.0
2020-05-12 12:25:00,138.53,138.65,138.35,138.55,5494.0,138.53,138.65,138.35,138.55,5494.0
2020-05-12 12:30:00,138.5,138.76,138.49,138.69,2400.0,138.5,138.76,138.49,138.69,2400.0
2020-05-12 12:35:00,138.67,138.96,138.64,138.96,1720.0,138.67,138.96,138.64,138.96,1720.0
2020-05-12 12:40:00,138.96,139.18,138.9,139.12,4615.0,138.96,139.18,138.9,139.12,4615.0
2020-05-12 12:45:00,139.07,139.19,138.96,139.01,3071.0,139.07,139.19,138.96,139.01,3071.0
2020-05-12 12:50:00,138.93,139.06,138.93,139.06,1516.0,138.93,139.06,138.93,139.06,1516.0
2020-05-12 12:55:00,139.01,139.2,139.0,139.12,2688.0,139.01,139.2,139.0,139.12,2688.0
2020-05-12 13:00:00,139.12,139.12,138.62,138.66,3671.0,139.12,139.12,138.62,138.66,3671.0
2020-05-12 13:05:00,138.76,138.88,138.76,138.79,2831.0,138.76,138.88,138.76,138.79,2831.0
2020-05-12 13:10:00,138.79,138.79,138.45,138.5,1996.0,138.79,138.79,138.45,138.5,1996.0
2020-05-12 13:15:00,138.61,138.61,138.41,138.59,13979.0,138.61,138.61,138.41,138.59,13979.0
2020-05-12 13:20:00,138.53,138.57,138.3,138.32,3595.0,138.53,138.57,138.3,138.32,3595.0
2020-05-12 13:25:00,138.37,138.55,138.21,138.35,3701.0,138.37,138.55,138.21,138.35,3701.0
2020-05-12 13:30:00,138.42,138.42,138.23,138.36,3327.0,138.42,138.42,138.23,138.36,3327.0
2020-05-12 13:35:00,138.31,138.42,138.2,138.25,3016.0,138.31,138.42,138.2,138.25,3016.0
2020-05-12 13:40:00,138.31,138.38,138.21,138.26,2345.0,138.31,138.38,138.21,138.26,2345.0
2020-05-12 13:45:00,138.38,138.47,138.32,138.42,2772.0,138.38,138.47,138.32,138.42,2772.0
2020-05-12 13:50:00,138.42,138.66,138.42,138.66,1434.0,138.42,138.66,138.42,138.66,1434.0
2020-05-12 13:55:00,138.76,138.9,138.7,138.9,2313.0,138.76,138.9,138.7,138.9,2313.0
2020-05-12 14:00:00,138.87,138.87,138.64,138.72,2981.0,138.87,138.87,138.64,138.72,2981.0
2020-05-12 14:05:00,138.71,138.75,138.55,138.56,2578.0,138.71,138.75,138.55,138.56,2578.0
2020-05-12 14:10:00,138.51,138.51,138.19,138.27,2393.0,138.51,138.51,138.19,138.27,2393.0
2020-05-12 14:15:00,138.19,138.2,137.91,137.97,2639.0,138.19,138.2,137.91,137.97,2639.0
2020-05-12 14:20:00,138.0,138.31,138.0,138.25,4541.0,138.0,138.31,138.0,138.25,4541.0
2020-05-12 14:25:00,138.28,138.48,138.2,138.44,2389.0,138.28,138.48,138.2,138.44,2389.0
2020-05-12 14:30:00,138.4,138.53,138.26,138.4,2234.0,138.4,138.53,138.26,138.4,2234.0
2020-05-12 14:35:00,138.37,138.63,138.31,138.5,2746.0,138.37,138.63,138.31,138.5,2746.0
2020-05-12 14:40:00,138.55,138.55,138.22,138.24,3954.0,138.55,138.55,138.22,138.24,3954.0
2020-05-12 14:45:00,138.18,138.38,138.18,138.28,2258.0,138.18,138.38,138.18,138.28,2258.0
2020-05-12 14:50:00,138.24,138.52,138.17,138.35,14905.0,138.24,138.52,138.17,138.35,14905.0
2020-05-12 14:55:00,138.45,138.58,138.37,138.5,10069.0,138.45,138.58,138.37,138.5,10069.0
2020-05-12 15:00:00,138.47,138.51,138.25,138.29,5022.0,138.47,138.51,138.25,138.29,5022.0
2020-05-12 15:05:00,138.35,138.4,138.16,138.16,2639.0,138.35,138.4,138.16,138.16,2639.0
2020-05-12 15:10:00,138.01,138.12,137.61,137.63,5776.0,138.01,138.12,137.61,137.63,5776.0
2020-05-12 15:15:00,137.68,137.77,137.44,137.44,3845.0,137.68,137.77,137.44,137.44,3845.0
2020-05-12 15:20:00,137.39,137.41,136.78,136.78,11222.0,137.39,137.41,136.78,136.78,11222.0
2020-05-12 15:25:00,136.75,137.02,136.68,136.77,3203.0,136.75,137.02,136.68,136.77,3203.0
2020-05-12 15:30:00,136.75,136.89,136.5,136.71,4284.0,136.75,136.89,136.5,136.71,4284.0
2020-05-12 15:35:00,136.7,136.76,136.32,136.44,11370.0,136.7,136.76,136.32,136.44,11370.0
2020-05-12 15:40:00,136.45,136.45,135.72,135.81,8029.0,136.45,136.45,135.72,135.81,8029.0
2020-05-12 15:45:00,135.71,135.91,135.55,135.55,7154.0,135.71,135.91,135.55,135.55,7154.0
2020-05-12 15:50:00,135.5,135.5,135.06,135.29,11140.0,135.5,135.5,135.06,135.29,11140.0
2020-05-12 15:55:00,135.21,135.37,134.7,134.79,38918.0,135.21,135.37,134.7,134.79,38918.0
2020-05-13 09:30:00,135.02,135.54,134.02,134.06,20610.0,135.02,135.54,134.02,134.06,20610.0
2020-05-13 09:35:00,134.06,134.77,133.34,134.77,8125.0,134.06,134.77,133.34,134.77,8125.0
2020-05-13 09:40:00,135.09,135.58,134.76,135.17,2832.0,135.09,135.58,134.76,135.17,2832.0
2020-05-13 09:45:00,135.15,136.5,135.15,136.28,3988.0,135.15,136.5,135.15,136.28,3988.0
2020-05-13 09:50:00,136.2,136.55,135.97,135.97,7882.0,136.2,136.55,135.97,135.97,7882.0
2020-05-13 09:55:00,136.21,136.22,135.66,136.08,3750.0,136.21,136.22,135.66,136.08,3750.0
2020-05-13 10:00:00,136.15,136.41,135.98,136.08,10334.0,136.15,136.41,135.98,136.08,10334.0
2020-05-13 10:05:00,136.1,136.28,135.82,135.84,22511.0,136.1,136.28,135.82,135.84,22511.0
2020-05-13 10:10:00,135.84,136.0,135.46,135.61,29460.0,135.84,136.0,135.46,135.61,29460.0
2020-05-13 10:15:00,135.72,135.72,135.07,135.08,12419.0,135.72,135.72,135.07,135.08,12419.0
2020-05-13 10:20:00,135.1,135.39,135.04,135.14,17241.0,135.1,135.39,135.04,135.14,17241.0
2020-05-13 10:25:00,135.21,135.78,134.94,135.62,16385.0,135.21,135.78,134.94,135.62,16385.0
2020-05-13 10:30:00,135.61,136.19,135.6,135.86,16526.0,135.61,136.19,135.6,135.86,16526.0
2020-05-13 10:35:00,135.84,135.88,135.5,135.53,7142.0,135.84,135.88,135.5,135.53,7142.0
2020-05-13 10:40:00,135.55,135.68,135.33,135.37,10158.0,135.55,135.68,135.33,135.37,10158.0
2020-05-13 10:45:00,135.37,135.55,135.16,135.25,15132.0,135.37,135.55,135.16,135.25,15132.0
2020-05-13 10:50:00,135.25,135.6,135.18,135.43,13707.0,135.25,135.6,135.18,135.43,13707.0
2020-05-13 10:55:00,135.42,135.52,134.84,134.9,22428.0,135.42,135.52,134.84,134.9,22428.0
2020-05-13 11:00:00,135.01,135.19,134.8,134.88,10347.0,135.01,135.19,134.8,134.88,10347.0
2020-05-13 11:05:00,135.01,135.21,134.74,135.02,11560.0,135.01,135.21,134.74,135.02,11560.0
2020-05-13 11:10:00,135.08,135.45,134.97,135.28,12720.0,135.08,135.45,134.97,135.28,12720.0
2020-05-13 11:15:00,135.28,135.58,135.04,135.04,6308.0,135.28,135.58,135.04,135.04,6308.0
2020-05-13 11:20:00,134.99,134.99,134.09,134.09,8881.0,134.99,134.99,134.09,134.09,8881.0
2020-05-13 11:25:00,133.95,134.24,133.71,134.24,8849.0,133.95,134.24,133.71,134.24,8849.0
2020-05-13 11:30:00,134.09,134.32,133.7,133.7,4085.0,134.09,134.32,133.7,133.7,4085.0
2020-05-13 11:35:00,133.7,133.86,133.42,133.68,3209.0,133.7,133.86,133.42,133.68,3209.0
2020-05-13 11:40:00,133.72,133.79,133.26,133.43,2988.0,133.72,133.79,133.26,133.43,2988.0
2020-05-13 11:45:00,133.44,133.44,133.08,133.28,5413.0,133.44,133.44,133.08,133.28,5413.0
2020-05-13 11:50:00,133.28,133.81,133.18,133.19,6041.0,133.28,133.81,133.18,133.19,6041.0
2020-05-13 11:55:00,133.27,133.54,133.19,133.48,6710.0,133.27,133.54,133.19,133.48,6710.0
2020-05-13 12:00:00,133.4,133.73,133.17,133.18,4600.0,133.4,133.73,133.17,133.18,4600.0
2020-05-13 12:05:00,133.18,133.34,132.96,132.96,12896.0,133.18,133.34,132.96,132.96,12896.0
2020-05-13 12:10:00,133.01,133.19,132.8,132.88,10679.0,133.01,133.19,132.8,132.88,10679.0
2020-05-13 12:15:00,132.87,133.07,132.13,132.3,14008.0,132.87,133.07,132.13,132.3,14008.0
2020-05-13 12:20:00,132.32,133.13,132.32,132.96,19074.0,132.32,133.13,132.32,132.96,19074.0
2020-05-13 12:25:00,132.89,133.32,132.89,133.31,5535.0,132.89,133.32,132.89,133.31,5535.0
2020-05-13 12:30:00,133.4,133.48,133.07,133.33,15600.0,133.4,133.48,133.07,133.33,15600.0
2020-05-13 12:35:00,133.26,133.35,133.01,133.24,6994.0,133.26,133.35,133.01,133.24,6994.0
2020-05-13 12:40:00,133.28,133.28,132.84,132.96,7337.0,133.28,133.28,132.84,132.96,7337.0
2020-05-13 12:45:00,133.06,133.42,132.96,133.37,7839.0,133.06,133.42,132.96,133.37,7839.0
2020-05-13 12:50:00,133.34,133.43,133.01,133.27,3315.0,133.34,133.43,133.01,133.27,3315.0
2020-05-13 12:55:00,133.31,133.35,132.98,133.22,7536.0,133.31,133.35,132.98,133.22,7536.0
2020-05-13 13:00:00,133.21,133.27,132.74,132.75,6759.0,133.21,133.27,132.74,132.75,6759.0
2020-05-13 13:05:00,132.75,132.87,132.46,132.65,5294.0,132.75,132.87,132.46,132.65,5294.0
2020-05-13 13:10:00,132.68,133.3,132.68,133.18,4760.0,132.68,133.3,132.68,133.18,4760.0
2020-05-13 13:15:00,133.19,133.35,133.02,133.28,13052.0,133.19,133.35,133.02,133.28,13052.0
2020-05-13 13:20:00,133.28,133.28,132.78,132.8,12684.0,133.28,133.28,132.78,132.8,12684.0
2020-05-13 13:25:00,132.81,133.16,132.7,132.84,12475.0,132.81,133.16,132.7,132.84,12475.0
2020-05-13 13:30:00,132.78,132.98,132.56,132.65,9107.0,132.78,132.98,132.56,132.65,9107.0
2020-05-13 13:35:00,132.67,132.91,132.52,132.91,11400.0,132.67,132.91,132.52,132.91,11400.0
2020-05-13 13:40:00,132.99,133.03,132.55,132.73,11900.0,132.99,133.03,132.55,132.73,11900.0
2020-05-13 13:45:00,132.61,132.85,132.6,132.83,5111.0,132.61,132.85,132.6,132.83,5111.0
2020-05-13 13:50:00,132.85,132.85,132.27,132.27,4395.0,132.85,132.85,132.27,132.27,4395.0
2020-05-13 13:55:00,132.38,132.42,131.81,131.84,8561.0,132.38,132.42,131.81,131.84,8561.0
2020-05-13 14:00:00,131.85,132.1,131.72,131.77,9285.0,131.85,132.1,131.72,131.77,9285.0
2020-05-13 14:05:00,131.72,132.27,131.66,132.22,4757.0,131.72,132.27,131.66,132.22,4757.0
2020-05-13 14:10:00,132.26,132.47,132.17,132.29,6194.0,132.26,132.47,132.17,132.29,6194.0
2020-05-13 14:15:00,132.32,132.86,132.25,132.52,3338.0,132.32,132.86,132.25,132.52,3338.0
2020-05-13 14:20:00,132.53,132.7,132.32,132.58,5168.0,132.53,132.7,132.32,132.58,5168.0
2020-05-13 14:25:00,132.49,132.56,132.11,132.11,6689.0,132.49,132.56,132.11,132.11,6689.0
2020-05-13 14:30:00,132.16,132.27,131.92,131.96,9163.0,132.16,132.27,131.92,131.96,9163.0
2020-05-13 14:35:00,131.81,132.04,131.78,131.84,6345.0,131.81,132.04,131.78,131.84,6345.0
2020-05-13 14:40:00,131.87,132.0,131.85,131.9,4677.0,131.87,132.0,131.85,131.9,4677.0
2020-05-13 14:45:00,131.95,132.2,131.92,132.0,11469.0,131.95,132.2,131.92,132.0,11469.0
2020-05-13 14:50:00,132.06,132.06,131.85,131.99,3451.0,132.06,132.06,131.85,131.99,3451.0
2020-05-13 14:55:00,131.98,132.08,131.82,131.89,6676.0,131.98,132.08,131.82,131.89,6676.0
2020-05-13 15:00:00,132.0,132.81,131.9,132.71,6367.0,132.0,132.81,131.9,132.71,6367.0
2020-05-13 15:05:00,132.63,132.63,132.09,132.23,4163.0,132.63,132.63,132.09,132.23,4163.0
2020-05-13 15:10:00,132.37,132.45,132.13,132.21,6276.0,132.37,132.45,132.13,132.21,6276.0
2020-05-13 15:15:00,132.19,132.19,131.9,132.07,10953.0,132.19,132.19,131.9,132.07,10953.0
2020-05-13 15:20:00,132.03,132.07,131.74,131.77,13152.0,132.03,132.07,131.74,131.77,13152.0
2020-05-13 15:25:00,131.76,132.06,131.55,131.99,9859.0,131.76,132.06,131.55,131.99,9859.0
2020-05-13 15:30:00,131.91,132.44,131.75,132.32,15191.0,131.91,132.44,131.75,132.32,15191.0
2020-05-13 15:35:00,132.22,132.42,131.88,132.08,17419.0,132.22,132.42,131.88,132.08,17419.0
2020-05-13 15:40:00,132.13,132.42,131.71,131.72,25792.0,132.13,132.42,131.71,131.72,25792.0
2020-05-13 15:45:00,131.73,132.13,131.42,132.03,27209.0,131.73,132.13,131.42,132.03,27209.0
2020-05-13 15:50:00,131.93,132.32,131.89,132.25,39422.0,131.93,132.32,131.89,132.25,39422.0
2020-05-13 15:55:00,132.26,132.54,132.16,132.47,63901.0,132.26,132.54,132.16,132.47,63901.0
2020-05-14 09:30:00,130.59,131.31,130.03,130.64,17437.0,130.59,131.31,130.03,130.64,17437.0
2020-05-14 09:35:00,130.65,131.4,130.38,131.16,4274.0,130.65,131.4,130.38,131.16,4274.0
2020-05-14 09:40:00,131.06,131.28,130.84,131.05,14008.0,131.06,131.28,130.84,131.05,14008.0
2020-05-14 09:45:00,131.03,131.19,130.58,130.58,6404.0,131.03,131.19,130.58,130.58,6404.0
2020-05-14 09:50:00,130.42,130.73,129.36,129.66,5792.0,130.42,130.73,129.36,129.66,5792.0
2020-05-14 09:55:00,129.59,129.71,129.3,129.47,5466.0,129.59,129.71,129.3,129.47,5466.0
2020-05-14 10:00:00,129.26,129.27,128.52,128.52,7173.0,129.26,129.27,128.52,128.52,7173.0
2020-05-14 10:05:00,128.6,129.44,128.56,129.38,8932.0,128.6,129.44,128.56,129.38,8932.0
2020-05-14 10:10:00,129.34,129.62,129.21,129.29,2975.0,129.34,129.62,129.21,129.29,2975.0
2020-05-14 10:15:00,129.07,129.3,129.0,129.28,3178.0,129.07,129.3,129.0,129.28,3178.0
2020-05-14 10:20:00,129.43,129.91,129.43,129.91,5629.0,129.43,129.91,129.43,129.91,5629.0
2020-05-14 10:25:00,129.91,130.35,129.68,129.68,3719.0,129.91,130.35,129.68,129.68,3719.0
2020-05-14 10:30:00,129.87,130.28,129.79,130.05,7916.0,129.87,130.28,129.79,130.05,7916.0
2020-05-14 10:35:00,130.1,130.98,130.02,130.97,10992.0,130.1,130.98,130.02,130.97,10992.0
2020-05-14 10:40:00,130.85,131.08,130.74,131.08,4680.0,130.85,131.08,130.74,131.08,4680.0
2020-05-14 10:45:00,131.03,131.69,130.71,131.64,25849.0,131.03,131.69,130.71,131.64,25849.0
2020-05-14 10:50:00,131.68,132.24,131.49,132.05,19041.0,131.68,132.24,131.49,132.05,19041.0
2020-05-14 10:55:00,132.1,132.18,131.45,131.99,6799.0,132.1,132.18,131.45,131.99,6799.0
2020-05-14 11:00:00,132.17,132.33,131.94,132.01,14730.0,132.17,132.33,131.94,132.01,14730.0
2020-05-14 11:05:00,132.02,132.3,131.73,131.91,6829.0,132.02,132.3,131.73,131.91,6829.0
2020-05-14 11:10:00,131.96,132.16,131.8,131.92,6450.0,131.96,132.16,131.8,131.92,6450.0
2020-05-14 11:15:00,131.96,132.34,131.94,132.06,12273.0,131.96,132.34,131.94,132.06,12273.0
2020-05-14 11:20:00,132.0,132.1,131.42,131.42,7084.0,132.0,132.1,131.42,131.42,7084.0
2020-05-14 11:25:00,131.62,131.72,131.22,131.67,6654.0,131.62,131.72,131.22,131.67,6654.0
2020-05-14 11:30:00,131.68,132.0,131.49,131.77,3300.0,131.68,132.0,131.49,131.77,3300.0
2020-05-14 11:35:00,131.81,132.26,131.25,131.25,4355.0,131.81,132.26,131.25,131.25,4355.0
2020-05-14 11:40:00,131.01,131.35,130.96,130.97,3700.0,131.01,131.35,130.96,130.97,3700.0
2020-05-14 11:45:00,130.87,131.21,130.87,131.04,4040.0,130.87,131.21,130.87,131.04,4040.0
2020-05-14 11:50:00,131.09,131.97,131.02,131.87,2100.0,131.09,131.97,131.02,131.87,2100.0
2020-05-14 11:55:00,131.81,131.84,131.36,131.36,2683.0,131.81,131.84,131.36,131.36,2683.0
2020-05-14 12:00:00,131.09,131.45,131.09,131.34,2945.0,131.09,131.45,131.09,131.34,2945.0
2020-05-14 12:05:00,131.2,131.53,131.2,131.4,1700.0,131.2,131.53,131.2,131.4,1700.0
2020-05-14 12:10:00,131.41,131.96,131.41,131.87,1600.0,131.41,131.96,131.41,131.87,1600.0
2020-05-14 12:15:00,131.94,132.14,131.83,131.97,4128.0,131.94,132.14,131.83,131.97,4128.0
2020-05-14 12:20:00,132.07,132.7,132.07,132.5,9715.0,132.07,132.7,132.07,132.5,9715.0
2020-05-14 12:25:00,132.3,132.54,132.28,132.36,1324.0,132.3,132.54,132.28,132.36,1324.0
2020-05-14 12:30:00,132.36,132.61,132.29,132.29,4361.0,132.36,132.61,132.29,132.29,4361.0
2020-05-14 12:35:00,132.28,132.57,132.28,132.3,2218.0,132.28,132.57,132.28,132.3,2218.0
2020-05-14 12:40:00,132.25,132.25,132.02,132.03,11272.0,132.25,132.25,132.02,132.03,11272.0
2020-05-14 12:45:00,132.03,132.12,131.97,132.08,2406.0,132.03,132.12,131.97,132.08,2406.0
2020-05-14 12:50:00,132.08,132.52,132.02,132.46,4152.0,132.08,132.52,132.02,132.46,4152.0
2020-05-14 12:55:00,132.65,132.97,132.52,132.81,8091.0,132.65,132.97,132.52,132.81,8091.0
2020-05-14 13:00:00,132.81,132.95,132.18,132.21,11862.0,132.81,132.95,132.18,132.21,11862.0
2020-05-14 13:05:00,132.04,132.35,131.8,131.81,13011.0,132.04,132.35,131.8,131.81,13011.0
2020-05-14 13:10:00,131.88,132.21,131.87,131.93,5908.0,131.88,132.21,131.87,131.93,5908.0
2020-05-14 13:15:00,132.07,132.12,131.7,132.08,5559.0,132.07,132.12,131.7,132.08,5559.0
2020-05-14 13:20:00,132.04,132.34,132.04,132.08,5521.0,132.04,132.34,132.04,132.08,5521.0
2020-05-14 13:25:00,132.21,132.5,132.07,132.49,7111.0,132.21,132.5,132.07,132.49,7111.0
2020-05-14 13:30:00,132.44,132.68,132.31,132.32,4380.0,132.44,132.68,132.31,132.32,4380.0
2020-05-14 13:35:00,132.34,132.41,132.1,132.27,4549.0,132.34,132.41,132.1,132.27,4549.0
2020-05-14 13:40:00,132.18,132.28,131.98,131.98,3259.0,132.18,132.28,131.98,131.98,3259.0
2020-05-14 13:45:00,132.03,132.18,131.94,131.97,7316.0,132.03,132.18,131.94,131.97,7316.0
2020-05-14 13:50:00,132.02,132.07,131.71,131.91,4200.0,132.02,132.07,131.71,131.91,4200.0
2020-05-14 13:55:00,132.0,132.06,131.58,131.69,2220.0,132.0,132.06,131.58,131.69,2220.0
2020-05-14 14:00:00,131.73,131.73,131.34,131.44,4892.0,131.73,131.73,131.34,131.44,4892.0
2020-05-14 14:05:00,131.38,131.66,131.29,131.56,2470.0,131.38,131.66,131.29,131.56,2470.0
2020-05-14 14:10:00,131.54,131.82,131.54,131.82,900.0,131.54,131.82,131.54,131.82,900.0
2020-05-14 14:15:00,131.8,131.91,131.67,131.79,3449.0,131.8,131.91,131.67,131.79,3449.0
2020-05-14 14:20:00,131.85,132.02,131.78,131.9,4012.0,131.85,132.02,131.78,131.9,4012.0
2020-05-14 14:25:00,131.9,131.93,131.44,131.56,18300.0,131.9,131.93,131.44,131.56,18300.0
2020-05-14 14:30:00,131.58,131.62,131.13,131.13,10427.0,131.58,131.62,131.13,131.13,10427.0
2020-05-14 14:35:00,131.18,131.26,130.94,131.07,14048.0,131.18,131.26,130.94,131.07,14048.0
2020-05-14 14:40:00,131.08,131.22,130.74,130.86,8756.0,131.08,131.22,130.74,130.86,8756.0
2020-05-14 14:45:00,130.84,130.95,130.63,130.81,7677.0,130.84,130.95,130.63,130.81,7677.0
2020-05-14 14:50:00,130.82,131.47,130.82,131.33,4940.0,130.82,131.47,130.82,131.33,4940.0
2020-05-14 14:55:00,131.34,131.53,131.21,131.47,5641.0,131.34,131.53,131.21,131.47,5641.0
2020-05-14 15:00:00,131.34,131.61,131.31,131.48,10415.0,131.34,131.61,131.31,131.48,10415.0
2020-05-14 15:05:00,131.48,131.71,131.41,131.49,13000.0,131.48,131.71,131.41,131.49,13000.0
2020-05-14 15:10:00,131.41,131.53,131.28,131.44,7861.0,131.41,131.53,131.28,131.44,7861.0
2020-05-14 15:15:00,131.49,131.65,131.44,131.54,7900.0,131.49,131.65,131.44,131.54,7900.0
2020-05-14 15:20:00,131.56,132.0,131.56,131.96,21558.0,131.56,132.0,131.56,131.96,21558.0
2020-05-14 15:25:00,131.86,131.95,131.52,131.69,43766.0,131.86,131.95,131.52,131.69,43766.0
2020-05-14 15:30:00,131.69,131.81,131.35,131.63,49543.0,131.69,131.81,131.35,131.63,49543.0
2020-05-14 15:35:00,131.66,131.91,131.54,131.79,13543.0,131.66,131.91,131.54,131.79,13543.0
2020-05-14 15:40:00,131.77,131.78,131.47,131.62,20792.0,131.77,131.78,131.47,131.62,20792.0
2020-05-14 15:45:00,131.66,132.07,131.66,131.82,27994.0,131.66,132.07,131.66,131.82,27994.0
2020-05-14 15:50:00,131.88,132.08,131.83,131.96,57014.0,131.88,132.08,131.83,131.96,57014.0
2020-05-14 15:55:00,131.95,132.46,131.91,132.44,90030.0,131.95,132.46,131.91,132.44,90030.0
2020-05-15 09:30:00,131.87,132.2,130.71,130.78,26870.0,131.87,132.2,130.71,130.78,26870.0
2020-05-15 09:35:00,130.99,131.5,130.85,131.5,500.0,130.99,131.5,130.85,131.5,500.0
2020-05-15 09:40:00,131.69,132.08,131.38,132.08,4026.0,131.69,132.08,131.38,132.08,4026.0
2020-05-15 09:45:00,131.77,132.2,131.6,132.07,2500.0,131.77,132.2,131.6,132.07,2500.0
2020-05-15 09:50:00,132.32,132.67,132.18,132.67,2924.0,132.32,132.67,132.18,132.67,2924.0
2020-05-15 09:55:00,132.75,133.0,132.69,132.99,7400.0,132.75,133.0,132.69,132.99,7400.0
2020-05-15 10:00:00,133.05,133.28,132.31,132.5,14658.0,133.05,133.28,132.31,132.5,14658.0
2020-05-15 10:05:00,132.5,132.82,132.41,132.82,10174.0,132.5,132.82,132.41,132.82,10174.0
2020-05-15 10:10:00,132.88,133.5,132.77,133.31,7021.0,132.88,133.5,132.77,133.31,7021.0
2020-05-15 10:15:00,133.38,133.62,133.15,133.22,20202.0,133.38,133.62,133.15,133.22,20202.0
2020-05-15 10:20:00,133.19,133.26,132.52,132.68,15937.0,133.19,133.26,132.52,132.68,15937.0
2020-05-15 10:25:00,132.67,133.08,132.66,132.81,5937.0,132.67,133.08,132.66,132.81,5937.0
2020-05-15 10:30:00,132.76,132.96,132.66,132.72,4918.0,132.76,132.96,132.66,132.72,4918.0
2020-05-15 10:35:00,132.77,133.03,132.43,132.84,4810.0,132.77,133.03,132.43,132.84,4810.0
2020-05-15 10:40:00,132.8,132.86,132.58,132.73,2737.0,132.8,132.86,132.58,132.73,2737.0
2020-05-15 10:45:00,132.74,132.88,132.62,132.69,13351.0,132.74,132.88,132.62,132.69,13351.0
2020-05-15 10:50:00,132.69,132.69,132.01,132.02,8877.0,132.69,132.69,132.01,132.02,8877.0
2020-05-15 10:55:00,131.88,132.0,131.74,131.78,6299.0,131.88,132.0,131.74,131.78,6299.0
2020-05-15 11:00:00,131.84,131.91,131.35,131.51,6704.0,131.84,131.91,131.35,131.51,6704.0
2020-05-15 11:05:00,131.52,131.92,131.46,131.92,4084.0,131.52,131.92,131.46,131.92,4084.0
2020-05-15 11:10:00,131.77,132.11,131.7,132.11,1601.0,131.77,132.11,131.7,132.11,1601.0
2020-05-15 11:15:00,132.06,132.29,132.06,132.22,2449.0,132.06,132.29,132.06,132.22,2449.0
2020-05-15 11:20:00,132.33,132.61,131.96,132.61,2410.0,132.33,132.61,131.96,132.61,2410.0
2020-05-15 11:25:00,132.61,132.61,132.36,132.45,2700.0,132.61,132.61,132.36,132.45,2700.0
2020-05-15 11:30:00,132.46,132.62,132.33,132.62,4439.0,132.46,132.62,132.33,132.62,4439.0
2020-05-15 11:35:00,132.49,132.49,132.02,132.03,2224.0,132.49,132.49,132.02,132.03,2224.0
2020-05-15 11:40:00,132.04,132.29,132.0,132.29,2273.0,132.04,132.29,132.0,132.29,2273.0
2020-05-15 11:45:00,132.37,132.42,132.14,132.4,1960.0,132.37,132.42,132.14,132.4,1960.0
2020-05-15 11:50:00,132.45,132.53,132.12,132.34,4526.0,132.45,132.53,132.12,132.34,4526.0
2020-05-15 11:55:00,132.39,132.77,132.31,132.76,3601.0,132.39,132.77,132.31,132.76,3601.0
2020-05-15 12:00:00,132.7,132.94,132.62,132.79,7101.0,132.7,132.94,132.62,132.79,7101.0
2020-05-15 12:05:00,132.82,132.91,132.74,132.83,7398.0,132.82,132.91,132.74,132.83,7398.0
2020-05-15 12:10:00,132.77,132.79,132.42,132.46,6627.0,132.77,132.79,132.42,132.46,6627.0
2020-05-15 12:15:00,132.5,132.63,132.31,132.49,2807.0,132.5,132.63,132.31,132.49,2807.0
2020-05-15 12:20:00,132.46,133.14,132.43,133.14,4472.0,132.46,133.14,132.43,133.14,4472.0
2020-05-15 12:25:00,133.13,133.17,132.81,132.89,4715.0,133.13,133.17,132.81,132.89,4715.0
2020-05-15 12:30:00,132.77,132.87,132.69,132.75,4989.0,132.77,132.87,132.69,132.75,4989.0
2020-05-15 12:35:00,132.92,132.99,132.86,132.91,1414.0,132.92,132.99,132.86,132.91,1414.0
2020-05-15 12:40:00,132.92,133.09,132.63,132.65,6197.0,132.92,133.09,132.63,132.65,6197.0
2020-05-15 12:45:00,132.62,132.67,132.07,132.21,7023.0,132.62,132.67,132.07,132.21,7023.0
2020-05-15 12:50:00,132.22,132.58,132.22,132.53,8588.0,132.22,132.58,132.22,132.53,8588.0
2020-05-15 12:55:00,132.56,132.59,132.34,132.58,6454.0,132.56,132.59,132.34,132.58,6454.0
2020-05-15 13:00:00,132.57,133.05,132.57,132.99,5521.0,132.57,133.05,132.57,132.99,5521.0
2020-05-15 13:05:00,132.94,132.97,132.76,132.83,3644.0,132.94,132.97,132.76,132.83,3644.0
2020-05-15 13:10:00,132.89,133.09,132.89,133.0,5113.0,132.89,133.09,132.89,133.0,5113.0
2020-05-15 13:15:00,133.0,133.03,132.74,132.8,4900.0,133.0,133.03,132.74,132.8,4900.0
2020-05-15 13:20:00,132.78,132.91,132.75,132.88,4869.0,132.78,132.91,132.75,132.88,4869.0
2020-05-15 13:25:00,132.86,133.07,132.83,133.07,2600.0,132.86,133.07,132.83,133.07,2600.0
2020-05-15 13:30:00,133.02,133.02,132.77,132.8,10220.0,133.02,133.02,132.77,132.8,10220.0
2020-05-15 13:35:00,132.81,133.23,132.76,132.8,7920.0,132.81,133.23,132.76,132.8,7920.0
2020-05-15 13:40:00,132.72,132.9,132.72,132.83,3600.0,132.72,132.9,132.72,132.83,3600.0
2020-05-15 13:45:00,132.86,132.86,132.52,132.64,7647.0,132.86,132.86,132.52,132.64,7647.0
2020-05-15 13:50:00,132.62,132.87,132.61,132.78,5987.0,132.62,132.87,132.61,132.78,5987.0
2020-05-15 13:55:00,132.84,132.86,132.68,132.71,2842.0,132.84,132.86,132.68,132.71,2842.0
2020-05-15 14:00:00,132.78,133.17,132.78,133.13,5033.0,132.78,133.17,132.78,133.13,5033.0
2020-05-15 14:05:00,133.19,133.2,132.79,132.79,12254.0,133.19,133.2,132.79,132.79,12254.0
2020-05-15 14:10:00,132.78,132.94,132.77,132.78,11455.0,132.78,132.94,132.77,132.78,11455.0
2020-05-15 14:15:00,132.73,132.82,132.51,132.59,13291.0,132.73,132.82,132.51,132.59,13291.0
2020-05-15 14:20:00,132.61,132.79,132.45,132.45,6566.0,132.61,132.79,132.45,132.45,6566.0
2020-05-15 14:25:00,132.53,132.82,132.43,132.82,3326.0,132.53,132.82,132.43,132.82,3326.0
2020-05-15 14:30:00,132.72,132.76,132.56,132.59,3784.0,132.72,132.76,132.56,132.59,3784.0
2020-05-15 14:35:00,132.65,132.66,132.45,132.63,4604.0,132.65,132.66,132.45,132.63,4604.0
2020-05-15 14:40:00,132.65,132.95,132.65,132.8,4304.0,132.65,132.95,132.65,132.8,4304.0
2020-05-15 14:45:00,132.72,132.97,132.7,132.85,3808.0,132.72,132.97,132.7,132.85,3808.0
2020-05-15 14:50:00,133.03,133.03,132.87,132.98,2648.0,133.03,133.03,132.87,132.98,2648.0
2020-05-15 14:55:00,133.02,133.02,132.7,132.7,4300.0,133.02,133.02,132.7,132.7,4300.0
2020-05-15 15:00:00,132.8,133.18,132.74,133.05,5625.0,132.8,133.18,132.74,133.05,5625.0
2020-05-15 15:05:00,133.07,133.2,132.9,133.14,5084.0,133.07,133.2,132.9,133.14,5084.0
2020-05-15 15:10:00,133.15,133.2,133.0,133.11,3621.0,133.15,133.2,133.0,133.11,3621.0
2020-05-15 15:15:00,133.13,133.24,133.07,133.24,2207.0,133.13,133.24,133.07,133.24,2207.0
2020-05-15 15:20:00,133.26,133.47,133.18,133.4,3858.0,133.26,133.47,133.18,133.4,3858.0
2020-05-15 15:25:00,133.38,133.72,133.38,133.55,7381.0,133.38,133.72,133.38,133.55,7381.0
2020-05-15 15:30:00,133.63,133.77,133.56,133.62,9626.0,133.63,133.77,133.56,133.62,9626.0
2020-05-15 15:35:00,133.58,133.69,133.2,133.27,10586.0,133.58,133.69,133.2,133.27,10586.0
2020-05-15 15:40:00,133.27,133.39,133.14,133.39,12260.0,133.27,133.39,133.14,133.39,12260.0
2020-05-15 15:45:00,133.34,133.94,133.34,133.94,14019.0,133.34,133.94,133.34,133.94,14019.0
2020-05-15 15:50:00,133.89,133.93,133.67,133.75,19699.0,133.89,133.93,133.67,133.75,19699.0
2020-05-15 15:55:00,133.76,134.35,133.7,134.23,41551.0,133.76,134.35,133.7,134.23,41551.0
2020-05-18 09:30:00,138.6,139.39,138.0,139.09,26076.0,138.6,139.39,138.0,139.09,26076.0
2020-05-18 09:35:00,138.95,139.75,138.65,139.18,10808.0,138.95,139.75,138.65,139.18,10808.0
2020-05-18 09:40:00,139.07,139.5,138.61,138.61,6316.0,139.07,139.5,138.61,138.61,6316.0
2020-05-18 09:45:00,138.74,139.42,138.72,138.9,8558.0,138.74,139.42,138.72,138.9,8558.0
2020-05-18 09:50:00,138.8,139.04,138.4,138.63,4998.0,138.8,139.04,138.4,138.63,4998.0
2020-05-18 09:55:00,138.52,139.05,138.52,138.85,2659.0,138.52,139.05,138.52,138.85,2659.0
2020-05-18 10:00:00,138.75,139.13,138.73,138.89,7516.0,138.75,139.13,138.73,138.89,7516.0
2020-05-18 10:05:00,139.05,139.09,138.83,138.86,2771.0,139.05,139.09,138.83,138.86,2771.0
2020-05-18 10:10:00,138.96,139.44,138.96,139.16,4353.0,138.96,139.44,138.96,139.16,4353.0
2020-05-18 10:15:00,139.25,139.72,139.24,139.72,4750.0,139.25,139.72,139.24,139.72,4750.0
2020-05-18 10:20:00,139.74,139.74,139.26,139.28,3600.0,139.74,139.74,139.26,139.28,3600.0
2020-05-18 10:25:00,139.37,139.51,139.21,139.21,7087.0,139.37,139.51,139.21,139.21,7087.0
2020-05-18 10:30:00,139.25,139.35,139.17,139.33,3534.0,139.25,139.35,139.17,139.33,3534.0
2020-05-18 10:35:00,139.35,139.69,139.13,139.69,4880.0,139.35,139.69,139.13,139.69,4880.0
2020-05-18 10:40:00,139.69,139.84,139.44,139.73,3738.0,139.69,139.84,139.44,139.73,3738.0
2020-05-18 10:45:00,139.62,139.8,139.41,139.55,4385.0,139.62,139.8,139.41,139.55,4385.0
2020-05-18 10:50:00,139.56,139.78,139.56,139.6,8236.0,139.56,139.78,139.56,139.6,8236.0
2020-05-18 10:55:00,139.73,139.8,139.63,139.66,4086.0,139.73,139.8,139.63,139.66,4086.0
2020-05-18 11:00:00,139.74,139.99,139.67,139.87,7042.0,139.74,139.99,139.67,139.87,7042.0
2020-05-18 11:05:00,139.87,140.42,139.82,140.37,10639.0,139.87,140.42,139.82,140.37,10639.0
2020-05-18 11:10:00,140.38,140.38,140.05,140.09,2301.0,140.38,140.38,140.05,140.09,2301.0
2020-05-18 11:15:00,140.16,140.54,140.15,140.54,2355.0,140.16,140.54,140.15,140.54,2355.0
2020-05-18 11:20:00,140.51,140.85,140.51,140.75,5971.0,140.51,140.85,140.51,140.75,5971.0
2020-05-18 11:25:00,140.71,140.71,140.37,140.38,4459.0,140.71,140.71,140.37,140.38,4459.0
2020-05-18 11:30:00,140.4,140.43,139.99,140.17,5250.0,140.4,140.43,139.99,140.17,5250.0
2020-05-18 11:35:00,140.21,140.47,140.21,140.26,4457.0,140.21,140.47,140.21,140.26,4457.0
2020-05-18 11:40:00,140.27,140.5,140.2,140.2,3710.0,140.27,140.5,140.2,140.2,3710.0
2020-05-18 11:45:00,140.13,140.14,139.79,139.83,4573.0,140.13,140.14,139.79,139.83,4573.0
2020-05-18 11:50:00,139.84,140.07,139.83,140.06,2800.0,139.84,140.07,139.83,140.06,2800.0
2020-05-18 11:55:00,140.06,140.12,139.77,139.82,3778.0,140.06,140.12,139.77,139.82,3778.0
2020-05-18 12:00:00,139.75,139.75,139.48,139.59,4598.0,139.75,139.75,139.48,139.59,4598.0
2020-05-18 12:05:00,139.6,139.77,139.53,139.71,2600.0,139.6,139.77,139.53,139.71,2600.0
2020-05-18 12:10:00,139.65,139.65,139.45,139.5,5857.0,139.65,139.65,139.45,139.5,5857.0
2020-05-18 12:15:00,139.51,139.6,139.37,139.57,5846.0,139.51,139.6,139.37,139.57,5846.0
2020-05-18 12:20:00,139.57,140.21,139.57,140.08,17240.0,139.57,140.21,139.57,140.08,17240.0
2020-05-18 12:25:00,140.13,140.47,140.13,140.3,2612.0,140.13,140.47,140.13,140.3,2612.0
2020-05-18 12:30:00,140.33,140.41,139.91,139.91,3252.0,140.33,140.41,139.91,139.91,3252.0
2020-05-18 12:35:00,139.99,139.99,139.8,139.98,2600.0,139.99,139.99,139.8,139.98,2600.0
2020-05-18 12:40:00,139.94,139.94,139.56,139.74,3516.0,139.94,139.94,139.56,139.74,3516.0
2020-05-18 12:45:00,139.68,139.68,139.45,139.54,2300.0,139.68,139.68,139.45,139.54,2300.0
2020-05-18 12:50:00,139.61,139.67,139.45,139.45,3672.0,139.61,139.67,139.45,139.45,3672.0
2020-05-18 12:55:00,139.36,139.47,139.19,139.35,7127.0,139.36,139.47,139.19,139.35,7127.0
2020-05-18 13:00:00,139.34,139.37,139.09,139.27,10939.0,139.34,139.37,139.09,139.27,10939.0
2020-05-18 13:05:00,139.22,139.27,139.04,139.24,3310.0,139.22,139.27,139.04,139.24,3310.0
2020-05-18 13:10:00,139.14,139.25,139.06,139.17,3670.0,139.14,139.25,139.06,139.17,3670.0
2020-05-18 13:15:00,139.27,139.47,139.09,139.47,3525.0,139.27,139.47,139.09,139.47,3525.0
2020-05-18 13:20:00,139.48,139.69,139.48,139.69,2411.0,139.48,139.69,139.48,139.69,2411.0
2020-05-18 13:25:00,139.74,139.88,139.68,139.75,4027.0,139.74,139.88,139.68,139.75,4027.0
2020-05-18 13:30:00,139.7,139.79,139.59,139.59,3964.0,139.7,139.79,139.59,139.59,3964.0
2020-05-18 13:35:00,139.58,139.69,139.58,139.61,3710.0,139.58,139.69,139.58,139.61,3710.0
2020-05-18 13:40:00,139.65,139.68,139.33,139.37,3467.0,139.65,139.68,139.33,139.37,3467.0
2020-05-18 13:45:00,139.31,139.55,139.29,139.47,2900.0,139.31,139.55,139.29,139.47,2900.0
2020-05-18 13:50:00,139.41,139.58,139.39,139.56,3601.0,139.41,139.58,139.39,139.56,3601.0
2020-05-18 13:55:00,139.54,139.65,139.31,139.31,5678.0,139.54,139.65,139.31,139.31,5678.0
2020-05-18 14:00:00,139.36,139.36,139.07,139.22,3737.0,139.36,139.36,139.07,139.22,3737.0
2020-05-18 14:05:00,139.17,139.18,138.91,138.91,3698.0,139.17,139.18,138.91,138.91,3698.0
2020-05-18 14:10:00,138.95,138.98,138.79,138.95,3348.0,138.95,138.98,138.79,138.95,3348.0
2020-05-18 14:15:00,138.88,139.08,138.78,138.79,3456.0,138.88,139.08,138.78,138.79,3456.0
2020-05-18 14:20:00,138.76,138.93,138.72,138.76,4960.0,138.76,138.93,138.72,138.76,4960.0
2020-05-18 14:25:00,138.76,139.11,138.76,139.1,5309.0,138.76,139.11,138.76,139.1,5309.0
2020-05-18 14:30:00,139.18,139.35,139.18,139.29,3655.0,139.18,139.35,139.18,139.29,3655.0
2020-05-18 14:35:00,139.25,139.33,139.17,139.24,2600.0,139.25,139.33,139.17,139.24,2600.0
2020-05-18 14:40:00,139.25,139.51,139.24,139.5,4544.0,139.25,139.51,139.24,139.5,4544.0
2020-05-18 14:45:00,139.45,139.52,139.3,139.37,4987.0,139.45,139.52,139.3,139.37,4987.0
2020-05-18 14:50:00,139.39,139.44,139.01,139.13,4600.0,139.39,139.44,139.01,139.13,4600.0
2020-05-18 14:55:00,139.24,139.43,139.16,139.26,6298.0,139.24,139.43,139.16,139.26,6298.0
2020-05-18 15:00:00,139.29,139.41,139.26,139.31,3805.0,139.29,139.41,139.26,139.31,3805.0
2020-05-18 15:05:00,139.27,139.29,139.09,139.23,4971.0,139.27,139.29,139.09,139.23,4971.0
2020-05-18 15:10:00,139.09,139.2,138.71,139.04,10478.0,139.09,139.2,138.71,139.04,10478.0
2020-05-18 15:15:00,139.03,139.06,138.78,138.92,5702.0,139.03,139.06,138.78,138.92,5702.0
2020-05-18 15:20:00,138.8,138.87,138.72,138.87,7144.0,138.8,138.87,138.72,138.87,7144.0
2020-05-18 15:25:00,138.94,139.31,138.87,139.07,9902.0,138.94,139.31,138.87,139.07,9902.0
2020-05-18 15:30:00,139.06,139.45,139.04,139.42,6292.0,139.06,139.45,139.04,139.42,6292.0
2020-05-18 15:35:00,139.44,139.55,139.26,139.28,9368.0,139.44,139.55,139.26,139.28,9368.0
2020-05-18 15:40:00,139.32,139.51,139.25,139.26,9568.0,139.32,139.51,139.25,139.26,9568.0
2020-05-18 15:45:00,139.27,139.55,139.16,139.35,13350.0,139.27,139.55,139.16,139.35,13350.0
2020-05-18 15:50:00,139.45,139.59,139.07,139.18,19208.0,139.45,139.59,139.07,139.18,19208.0
2020-05-18 15:55:00,139.23,139.27,138.35,138.56,43549.0,139.23,139.27,138.35,138.56,43549.0
2020-05-19 09:30:00,138.1,138.65,137.73,137.73,17601.0,138.1,138.65,137.73,137.73,17601.0
2020-05-19 09:35:00,138.0,139.65,137.99,139.65,19512.0,138.0,139.65,137.99,139.65,19512.0
2020-05-19 09:40:00,139.16,139.93,138.88,139.21,6295.0,139.16,139.93,138.88,139.21,6295.0
2020-05-19 09:45:00,139.0,139.2,138.74,138.78,9311.0,139.0,139.2,138.74,138.78,9311.0
2020-05-19 09:50:00,138.78,139.03,138.47,138.59,7541.0,138.78,139.03,138.47,138.59,7541.0
2020-05-19 09:55:00,138.57,138.99,138.5,138.99,14705.0,138.57,138.99,138.5,138.99,14705.0
2020-05-19 10:00:00,138.94,139.67,138.94,139.54,4423.0,138.94,139.67,138.94,139.54,4423.0
2020-05-19 10:05:00,139.57,140.09,139.5,139.95,6503.0,139.57,140.09,139.5,139.95,6503.0
2020-05-19 10:10:00,139.88,140.18,139.81,139.99,2944.0,139.88,140.18,139.81,139.99,2944.0
2020-05-19 10:15:00,139.89,140.0,139.42,139.51,5343.0,139.89,140.0,139.42,139.51,5343.0
2020-05-19 10:20:00,139.59,139.92,139.57,139.64,6534.0,139.59,139.92,139.57,139.64,6534.0
2020-05-19 10:25:00,139.64,139.97,139.42,139.97,9006.0,139.64,139.97,139.42,139.97,9006.0
2020-05-19 10:30:00,140.0,140.05,139.52,139.64,21422.0,140.0,140.05,139.52,139.64,21422.0
2020-05-19 10:35:00,139.72,139.8,139.22,139.3,6040.0,139.72,139.8,139.22,139.3,6040.0
2020-05-19 10:40:00,139.3,139.36,139.12,139.17,10309.0,139.3,139.36,139.12,139.17,10309.0
2020-05-19 10:45:00,139.2,139.46,139.15,139.46,3156.0,139.2,139.46,139.15,139.46,3156.0
2020-05-19 10:50:00,139.44,139.76,139.3,139.5,14495.0,139.44,139.76,139.3,139.5,14495.0
2020-05-19 10:55:00,139.56,139.72,139.43,139.43,9839.0,139.56,139.72,139.43,139.43,9839.0
2020-05-19 11:00:00,139.44,139.7,139.37,139.51,6835.0,139.44,139.7,139.37,139.51,6835.0
2020-05-19 11:05:00,139.45,139.64,139.41,139.61,5687.0,139.45,139.64,139.41,139.61,5687.0
2020-05-19 11:10:00,139.65,139.82,139.48,139.52,4932.0,139.65,139.82,139.48,139.52,4932.0
2020-05-19 11:15:00,139.58,139.78,139.52,139.76,4550.0,139.58,139.78,139.52,139.76,4550.0
2020-05-19 11:20:00,139.83,140.13,139.75,139.8,5731.0,139.83,140.13,139.75,139.8,5731.0
2020-05-19 11:25:00,139.76,139.98,139.58,139.83,5649.0,139.76,139.98,139.58,139.83,5649.0
2020-05-19 11:30:00,139.86,140.14,139.81,140.08,11576.0,139.86,140.14,139.81,140.08,11576.0
2020-05-19 11:35:00,140.13,140.15,139.9,139.92,9303.0,140.13,140.15,139.9,139.92,9303.0
2020-05-19 11:40:00,139.94,140.13,139.87,139.9,8988.0,139.94,140.13,139.87,139.9,8988.0
2020-05-19 11:45:00,140.0,140.2,139.92,140.12,3886.0,140.0,140.2,139.92,140.12,3886.0
2020-05-19 11:50:00,140.15,140.29,140.04,140.23,5348.0,140.15,140.29,140.04,140.23,5348.0
2020-05-19 11:55:00,140.13,140.28,140.08,140.22,4604.0,140.13,140.28,140.08,140.22,4604.0
2020-05-19 12:00:00,140.26,140.49,140.15,140.22,2577.0,140.26,140.49,140.15,140.22,2577.0
2020-05-19 12:05:00,140.2,140.46,140.12,140.46,2604.0,140.2,140.46,140.12,140.46,2604.0
2020-05-19 12:10:00,140.32,140.57,140.28,140.54,4500.0,140.32,140.57,140.28,140.54,4500.0
2020-05-19 12:15:00,140.49,140.56,140.18,140.25,11527.0,140.49,140.56,140.18,140.25,11527.0
2020-05-19 12:20:00,140.29,140.56,140.22,140.5,23615.0,140.29,140.56,140.22,140.5,23615.0
2020-05-19 12:25:00,140.48,140.48,140.31,140.43,20682.0,140.48,140.48,140.31,140.43,20682.0
2020-05-19 12:30:00,140.42,140.47,139.94,139.94,12154.0,140.42,140.47,139.94,139.94,12154.0
2020-05-19 12:35:00,139.95,139.98,139.86,139.95,5853.0,139.95,139.98,139.86,139.95,5853.0
2020-05-19 12:40:00,139.97,140.4,139.95,140.36,7194.0,139.97,140.4,139.95,140.36,7194.0
2020-05-19 12:45:00,140.35,140.43,140.23,140.37,13367.0,140.35,140.43,140.23,140.37,13367.0
2020-05-19 12:50:00,140.4,140.5,140.3,140.35,13719.0,140.4,140.5,140.3,140.35,13719.0
2020-05-19 12:55:00,140.34,140.5,140.32,140.41,9178.0,140.34,140.5,140.32,140.41,9178.0
2020-05-19 13:00:00,140.41,140.5,140.31,140.45,9015.0,140.41,140.5,140.31,140.45,9015.0
2020-05-19 13:05:00,140.46,140.68,140.45,140.64,6143.0,140.46,140.68,140.45,140.64,6143.0
2020-05-19 13:10:00,140.62,140.99,140.58,140.88,8127.0,140.62,140.99,140.58,140.88,8127.0
2020-05-19 13:15:00,140.84,141.19,140.81,141.17,4989.0,140.84,141.19,140.81,141.17,4989.0
2020-05-19 13:20:00,141.09,141.13,140.9,140.99,7130.0,141.09,141.13,140.9,140.99,7130.0
2020-05-19 13:25:00,140.89,141.02,140.82,140.98,3688.0,140.89,141.02,140.82,140.98,3688.0
2020-05-19 13:30:00,140.89,141.05,140.84,141.05,10020.0,140.89,141.05,140.84,141.05,10020.0
2020-05-19 13:35:00,140.99,141.16,140.96,141.02,10172.0,140.99,141.16,140.96,141.02,10172.0
2020-05-19 13:40:00,141.03,141.03,140.96,141.02,4600.0,141.03,141.03,140.96,141.02,4600.0
2020-05-19 13:45:00,141.0,141.22,140.98,141.19,12132.0,141.0,141.22,140.98,141.19,12132.0
2020-05-19 13:50:00,141.19,141.19,141.0,141.12,10296.0,141.19,141.19,141.0,141.12,10296.0
2020-05-19 13:55:00,141.12,141.26,141.06,141.26,10380.0,141.12,141.26,141.06,141.26,10380.0
2020-05-19 14:00:00,141.27,141.4,140.98,141.3,32042.0,141.27,141.4,140.98,141.3,32042.0
2020-05-19 14:05:00,141.25,141.59,141.24,141.39,7686.0,141.25,141.59,141.24,141.39,7686.0
2020-05-19 14:10:00,141.41,141.53,141.35,141.42,7184.0,141.41,141.53,141.35,141.42,7184.0
2020-05-19 14:15:00,141.42,141.55,141.35,141.53,8953.0,141.42,141.55,141.35,141.53,8953.0
2020-05-19 14:20:00,141.57,141.8,141.35,141.38,6266.0,141.57,141.8,141.35,141.38,6266.0
2020-05-19 14:25:00,141.41,141.51,141.25,141.5,15574.0,141.41,141.51,141.25,141.5,15574.0
2020-05-19 14:30:00,141.54,141.54,141.35,141.5,9847.0,141.54,141.54,141.35,141.5,9847.0
2020-05-19 14:35:00,141.5,141.67,141.46,141.67,5541.0,141.5,141.67,141.46,141.67,5541.0
2020-05-19 14:40:00,141.66,141.68,141.45,141.63,7918.0,141.66,141.68,141.45,141.63,7918.0
2020-05-19 14:45:00,141.63,141.64,141.49,141.64,4877.0,141.63,141.64,141.49,141.64,4877.0
2020-05-19 14:50:00,141.66,141.72,141.53,141.58,7582.0,141.66,141.72,141.53,141.58,7582.0
2020-05-19 14:55:00,141.58,141.58,140.8,140.83,80417.0,141.58,141.58,140.8,140.83,80417.0
2020-05-19 15:00:00,140.84,141.29,140.55,141.24,33202.0,140.84,141.29,140.55,141.24,33202.0
2020-05-19 15:05:00,141.24,141.48,141.15,141.48,38288.0,141.24,141.48,141.15,141.48,38288.0
2020-05-19 15:10:00,141.44,141.54,141.17,141.31,40479.0,141.44,141.54,141.17,141.31,40479.0
2020-05-19 15:15:00,141.29,141.31,141.1,141.11,46305.0,141.29,141.31,141.1,141.11,46305.0
2020-05-19 15:20:00,141.16,141.2,140.76,141.0,25840.0,141.16,141.2,140.76,141.0,25840.0
2020-05-19 15:25:00,141.03,141.32,140.94,141.32,14765.0,141.03,141.32,140.94,141.32,14765.0
2020-05-19 15:30:00,141.25,141.65,141.05,141.45,33397.0,141.25,141.65,141.05,141.45,33397.0
2020-05-19 15:35:00,141.4,141.4,140.95,141.15,24607.0,141.4,141.4,140.95,141.15,24607.0
2020-05-19 15:40:00,141.17,141.38,141.06,141.15,26717.0,141.17,141.38,141.06,141.15,26717.0
2020-05-19 15:45:00,141.17,141.35,141.0,141.06,35776.0,141.17,141.35,141.0,141.06,35776.0
2020-05-19 15:50:00,141.04,141.08,140.55,140.62,63617.0,141.04,141.08,140.55,140.62,63617.0
2020-05-19 15:55:00,140.58,140.75,140.35,140.53,134669.0,140.58,140.75,140.35,140.53,134669.0
2020-05-20 09:30:00,142.2,143.06,141.63,142.94,30409.0,142.2,143.06,141.63,142.94,30409.0
2020-05-20 09:35:00,143.11,143.55,142.68,143.55,8789.0,143.11,143.55,142.68,143.55,8789.0
2020-05-20 09:40:00,143.44,143.89,142.9,143.31,8644.0,143.44,143.89,142.9,143.31,8644.0
2020-05-20 09:45:00,143.09,143.18,142.09,142.33,14072.0,143.09,143.18,142.09,142.33,14072.0
2020-05-20 09:50:00,142.18,142.89,142.16,142.25,33072.0,142.18,142.89,142.16,142.25,33072.0
2020-05-20 09:55:00,142.25,142.66,142.09,142.31,8007.0,142.25,142.66,142.09,142.31,8007.0
2020-05-20 10:00:00,142.21,142.93,142.02,142.66,32190.0,142.21,142.93,142.02,142.66,32190.0
2020-05-20 10:05:00,142.76,143.07,142.61,142.94,11804.0,142.76,143.07,142.61,142.94,11804.0
2020-05-20 10:10:00,143.08,143.17,142.65,143.11,8081.0,143.08,143.17,142.65,143.11,8081.0
2020-05-20 10:15:00,142.96,143.34,142.74,143.0,9415.0,142.96,143.34,142.74,143.0,9415.0
2020-05-20 10:20:00,142.91,143.42,142.91,143.08,4265.0,142.91,143.42,142.91,143.08,4265.0
2020-05-20 10:25:00,143.08,143.2,142.75,143.05,4585.0,143.08,143.2,142.75,143.05,4585.0
2020-05-20 10:30:00,143.03,143.48,142.95,143.37,4907.0,143.03,143.48,142.95,143.37,4907.0
2020-05-20 10:35:00,143.44,143.83,143.44,143.83,5892.0,143.44,143.83,143.44,143.83,5892.0
2020-05-20 10:40:00,143.73,144.13,143.72,144.09,8633.0,143.73,144.13,143.72,144.09,8633.0
2020-05-20 10:45:00,144.1,144.19,143.62,143.62,9845.0,144.1,144.19,143.62,143.62,9845.0
2020-05-20 10:50:00,143.56,143.73,143.35,143.44,7286.0,143.56,143.73,143.35,143.44,7286.0
2020-05-20 10:55:00,143.47,143.59,143.39,143.44,3606.0,143.47,143.59,143.39,143.44,3606.0
2020-05-20 11:00:00,143.32,143.67,143.26,143.52,3514.0,143.32,143.67,143.26,143.52,3514.0
2020-05-20 11:05:00,143.48,143.88,143.38,143.71,3103.0,143.48,143.88,143.38,143.71,3103.0
2020-05-20 11:10:00,143.69,144.07,143.63,143.96,6010.0,143.69,144.07,143.63,143.96,6010.0
2020-05-20 11:15:00,143.96,144.21,143.87,144.06,4362.0,143.96,144.21,143.87,144.06,4362.0
2020-05-20 11:20:00,144.16,144.24,144.0,144.03,4104.0,144.16,144.24,144.0,144.03,4104.0
2020-05-20 11:25:00,144.06,144.49,144.04,144.43,3994.0,144.06,144.49,144.04,144.43,3994.0
2020-05-20 11:30:00,144.39,144.68,144.34,144.55,6366.0,144.39,144.68,144.34,144.55,6366.0
2020-05-20 11:35:00,144.55,144.68,144.49,144.66,4374.0,144.55,144.68,144.49,144.66,4374.0
2020-05-20 11:40:00,144.66,144.72,144.48,144.49,5474.0,144.66,144.72,144.48,144.49,5474.0
2020-05-20 11:45:00,144.52,144.58,144.32,144.41,3586.0,144.52,144.58,144.32,144.41,3586.0
2020-05-20 11:50:00,144.28,144.34,144.17,144.17,2695.0,144.28,144.34,144.17,144.17,2695.0
2020-05-20 11:55:00,144.13,144.27,144.03,144.09,6191.0,144.13,144.27,144.03,144.09,6191.0
2020-05-20 12:00:00,144.13,144.26,143.86,143.96,25986.0,144.13,144.26,143.86,143.96,25986.0
2020-05-20 12:05:00,143.96,144.07,143.8,144.03,11289.0,143.96,144.07,143.8,144.03,11289.0
2020-05-20 12:10:00,143.97,144.15,143.87,144.15,24647.0,143.97,144.15,143.87,144.15,24647.0
2020-05-20 12:15:00,144.23,144.24,143.99,143.99,4715.0,144.23,144.24,143.99,143.99,4715.0
2020-05-20 12:20:00,144.04,144.18,143.48,143.48,15477.0,144.04,144.18,143.48,143.48,15477.0
2020-05-20 12:25:00,143.49,143.65,143.41,143.41,3529.0,143.49,143.65,143.41,143.41,3529.0
2020-05-20 12:30:00,143.41,143.6,143.29,143.49,3012.0,143.41,143.6,143.29,143.49,3012.0
2020-05-20 12:35:00,143.52,143.62,143.5,143.52,2909.0,143.52,143.62,143.5,143.52,2909.0
2020-05-20 12:40:00,143.54,143.54,142.84,143.07,4336.0,143.54,143.54,142.84,143.07,4336.0
2020-05-20 12:45:00,143.14,143.39,142.97,143.32,3511.0,143.14,143.39,142.97,143.32,3511.0
2020-05-20 12:50:00,143.33,143.48,143.3,143.38,3886.0,143.33,143.48,143.3,143.38,3886.0
2020-05-20 12:55:00,143.39,143.43,143.3,143.33,3883.0,143.39,143.43,143.3,143.33,3883.0
2020-05-20 13:00:00,143.38,143.54,143.38,143.5,2932.0,143.38,143.54,143.38,143.5,2932.0
2020-05-20 13:05:00,143.53,143.74,143.5,143.57,4632.0,143.53,143.74,143.5,143.57,4632.0
2020-05-20 13:10:00,143.5,143.89,143.5,143.82,4402.0,143.5,143.89,143.5,143.82,4402.0
2020-05-20 13:15:00,143.72,144.0,143.69,144.0,4918.0,143.72,144.0,143.69,144.0,4918.0
2020-05-20 13:20:00,144.01,144.01,143.69,143.72,3855.0,144.01,144.01,143.69,143.72,3855.0
2020-05-20 13:25:00,143.77,143.85,143.63,143.78,3409.0,143.77,143.85,143.63,143.78,3409.0
2020-05-20 13:30:00,143.71,144.02,143.71,143.94,4008.0,143.71,144.02,143.71,143.94,4008.0
2020-05-20 13:35:00,143.95,144.1,143.77,144.1,5471.0,143.95,144.1,143.77,144.1,5471.0
2020-05-20 13:40:00,144.13,144.14,143.98,144.12,3605.0,144.13,144.14,143.98,144.12,3605.0
2020-05-20 13:45:00,144.18,144.42,144.12,144.42,8918.0,144.18,144.42,144.12,144.42,8918.0
2020-05-20 13:50:00,144.34,144.37,144.0,144.2,3953.0,144.34,144.37,144.0,144.2,3953.0
2020-05-20 13:55:00,144.2,144.29,144.0,144.04,6001.0,144.2,144.29,144.0,144.04,6001.0
2020-05-20 14:00:00,144.06,144.26,144.0,144.21,11607.0,144.06,144.26,144.0,144.21,11607.0
2020-05-20 14:05:00,144.34,144.46,144.12,144.12,9780.0,144.34,144.46,144.12,144.12,9780.0
2020-05-20 14:10:00,144.13,144.31,144.0,144.25,8526.0,144.13,144.31,144.0,144.25,8526.0
2020-05-20 14:15:00,144.14,144.22,143.95,144.13,6362.0,144.14,144.22,143.95,144.13,6362.0
2020-05-20 14:20:00,144.19,144.57,144.19,144.54,6158.0,144.19,144.57,144.19,144.54,6158.0
2020-05-20 14:25:00,144.59,144.59,144.32,144.56,5209.0,144.59,144.59,144.32,144.56,5209.0
2020-05-20 14:30:00,144.49,145.16,144.49,145.16,14620.0,144.49,145.16,144.49,145.16,14620.0
2020-05-20 14:35:00,145.09,145.25,145.05,145.16,8868.0,145.09,145.25,145.05,145.16,8868.0
2020-05-20 14:40:00,145.2,145.39,145.04,145.39,9001.0,145.2,145.39,145.04,145.39,9001.0
2020-05-20 14:45:00,145.4,145.52,145.16,145.4,10754.0,145.4,145.52,145.16,145.4,10754.0
2020-05-20 14:50:00,145.48,145.7,145.45,145.68,19889.0,145.48,145.7,145.45,145.68,19889.0
2020-05-20 14:55:00,145.62,145.65,145.42,145.53,10861.0,145.62,145.65,145.42,145.53,10861.0
2020-05-20 15:00:00,145.51,145.63,145.43,145.5,10445.0,145.51,145.63,145.43,145.5,10445.0
2020-05-20 15:05:00,145.44,145.5,145.25,145.25,9804.0,145.44,145.5,145.25,145.25,9804.0
2020-05-20 15:10:00,145.34,145.38,144.92,145.1,13931.0,145.34,145.38,144.92,145.1,13931.0
2020-05-20 15:15:00,145.14,145.29,144.96,145.23,9905.0,145.14,145.29,144.96,145.23,9905.0
2020-05-20 15:20:00,145.22,145.58,145.22,145.43,8042.0,145.22,145.58,145.22,145.43,8042.0
2020-05-20 15:25:00,145.42,145.47,145.18,145.31,8557.0,145.42,145.47,145.18,145.31,8557.0
2020-05-20 15:30:00,145.29,145.31,145.01,145.11,11142.0,145.29,145.31,145.01,145.11,11142.0
2020-05-20 15:35:00,145.15,145.33,145.15,145.3,12825.0,145.15,145.33,145.15,145.3,12825.0
2020-05-20 15:40:00,145.28,145.63,145.13,145.62,18227.0,145.28,145.63,145.13,145.62,18227.0
2020-05-20 15:45:00,145.63,145.73,145.36,145.43,25120.0,145.63,145.73,145.36,145.43,25120.0
2020-05-20 15:50:00,145.46,145.53,145.24,145.48,34474.0,145.46,145.53,145.24,145.48,34474.0
2020-05-20 15:55:00,145.47,145.73,145.29,145.41,76339.0,145.47,145.73,145.29,145.41,76339.0
2020-05-21 09:30:00,145.2,146.0,145.2,145.5,15092.0,145.2,146.0,145.2,145.5,15092.0
2020-05-21 09:35:00,145.5,146.27,145.5,145.86,6207.0,145.5,146.27,145.5,145.86,6207.0
2020-05-21 09:40:00,146.02,146.12,145.69,145.79,5350.0,146.02,146.12,145.69,145.79,5350.0
2020-05-21 09:45:00,145.74,145.75,145.38,145.45,3932.0,145.74,145.75,145.38,145.45,3932.0
2020-05-21 09:50:00,145.33,145.45,145.05,145.06,3906.0,145.33,145.45,145.05,145.06,3906.0
2020-05-21 09:55:00,145.12,145.4,144.55,145.4,11965.0,145.12,145.4,144.55,145.4,11965.0
2020-05-21 10:00:00,145.4,145.61,144.97,145.34,14423.0,145.4,145.61,144.97,145.34,14423.0
2020-05-21 10:05:00,145.36,145.52,144.53,144.91,35753.0,145.36,145.52,144.53,144.91,35753.0
2020-05-21 10:10:00,144.88,145.34,144.84,145.06,10193.0,144.88,145.34,144.84,145.06,10193.0
2020-05-21 10:15:00,145.06,145.6,144.88,145.6,7138.0,145.06,145.6,144.88,145.6,7138.0
2020-05-21 10:20:00,145.65,146.12,145.36,146.11,12401.0,145.65,146.12,145.36,146.11,12401.0
2020-05-21 10:25:00,146.03,146.38,145.6,145.62,9595.0,146.03,146.38,145.6,145.62,9595.0
2020-05-21 10:30:00,145.26,145.36,144.84,145.17,8556.0,145.26,145.36,144.84,145.17,8556.0
2020-05-21 10:35:00,145.14,145.26,144.81,144.83,14947.0,145.14,145.26,144.81,144.83,14947.0
2020-05-21 10:40:00,144.95,145.1,144.85,145.01,3628.0,144.95,145.1,144.85,145.01,3628.0
2020-05-21 10:45:00,144.95,145.18,144.95,145.06,6559.0,144.95,145.18,144.95,145.06,6559.0
2020-05-21 10:50:00,145.17,145.18,144.93,145.08,12144.0,145.17,145.18,144.93,145.08,12144.0
2020-05-21 10:55:00,145.0,145.12,144.76,144.79,14455.0,145.0,145.12,144.76,144.79,14455.0
2020-05-21 11:00:00,144.79,144.84,143.75,143.88,20918.0,144.79,144.84,143.75,143.88,20918.0
2020-05-21 11:05:00,143.88,143.88,143.56,143.65,4962.0,143.88,143.88,143.56,143.65,4962.0
2020-05-21 11:10:00,143.6,143.7,143.46,143.46,8201.0,143.6,143.7,143.46,143.46,8201.0
2020-05-21 11:15:00,143.46,143.72,143.06,143.24,7778.0,143.46,143.72,143.06,143.24,7778.0
2020-05-21 11:20:00,143.26,143.35,143.1,143.18,5484.0,143.26,143.35,143.1,143.18,5484.0
2020-05-21 11:25:00,143.15,143.54,143.01,143.53,4145.0,143.15,143.54,143.01,143.53,4145.0
2020-05-21 11:30:00,143.56,143.89,143.5,143.89,11066.0,143.56,143.89,143.5,143.89,11066.0
2020-05-21 11:35:00,143.83,144.16,143.79,144.16,6802.0,143.83,144.16,143.79,144.16,6802.0
2020-05-21 11:40:00,144.2,144.3,144.13,144.22,2572.0,144.2,144.3,144.13,144.22,2572.0
2020-05-21 11:45:00,144.28,144.29,144.03,144.03,3315.0,144.28,144.29,144.03,144.03,3315.0
2020-05-21 11:50:00,144.09,144.15,143.92,144.02,6063.0,144.09,144.15,143.92,144.02,6063.0
2020-05-21 11:55:00,144.02,144.07,143.73,143.82,5721.0,144.02,144.07,143.73,143.82,5721.0
2020-05-21 12:00:00,143.9,144.3,143.9,144.29,5230.0,143.9,144.3,143.9,144.29,5230.0
2020-05-21 12:05:00,144.34,144.49,144.29,144.37,4234.0,144.34,144.49,144.29,144.37,4234.0
2020-05-21 12:10:00,144.41,144.49,144.3,144.49,5200.0,144.41,144.49,144.3,144.49,5200.0
2020-05-21 12:15:00,144.43,144.51,144.3,144.3,4935.0,144.43,144.51,144.3,144.3,4935.0
2020-05-21 12:20:00,144.27,144.44,144.17,144.17,7502.0,144.27,144.44,144.17,144.17,7502.0
2020-05-21 12:25:00,144.27,144.4,144.16,144.17,4002.0,144.27,144.4,144.16,144.17,4002.0
2020-05-21 12:30:00,144.12,144.12,143.81,143.81,4501.0,144.12,144.12,143.81,143.81,4501.0
2020-05-21 12:35:00,143.92,143.97,143.39,143.43,3297.0,143.92,143.97,143.39,143.43,3297.0
2020-05-21 12:40:00,143.39,143.72,143.39,143.64,5746.0,143.39,143.72,143.39,143.64,5746.0
2020-05-21 12:45:00,143.61,143.9,143.59,143.79,3843.0,143.61,143.9,143.59,143.79,3843.0
2020-05-21 12:50:00,143.81,143.9,143.6,143.81,7979.0,143.81,143.9,143.6,143.81,7979.0
2020-05-21 12:55:00,143.82,143.85,143.49,143.64,8436.0,143.82,143.85,143.49,143.64,8436.0
2020-05-21 13:00:00,143.66,143.87,143.44,143.66,21664.0,143.66,143.87,143.44,143.66,21664.0
2020-05-21 13:05:00,143.74,143.75,142.91,142.97,21956.0,143.74,143.75,142.91,142.97,21956.0
2020-05-21 13:10:00,143.12,143.2,142.7,143.06,14775.0,143.12,143.2,142.7,143.06,14775.0
2020-05-21 13:15:00,143.08,143.42,143.06,143.33,7780.0,143.08,143.42,143.06,143.33,7780.0
2020-05-21 13:20:00,143.24,143.46,143.19,143.44,6853.0,143.24,143.46,143.19,143.44,6853.0
2020-05-21 13:25:00,143.45,143.53,143.34,143.46,5997.0,143.45,143.53,143.34,143.46,5997.0
2020-05-21 13:30:00,143.59,143.67,143.41,143.62,3624.0,143.59,143.67,143.41,143.62,3624.0
2020-05-21 13:35:00,143.66,143.79,143.62,143.77,3469.0,143.66,143.79,143.62,143.77,3469.0
2020-05-21 13:40:00,143.77,143.87,143.64,143.76,4993.0,143.77,143.87,143.64,143.76,4993.0
2020-05-21 13:45:00,143.77,143.92,143.71,143.85,4919.0,143.77,143.92,143.71,143.85,4919.0
2020-05-21 13:50:00,143.83,143.83,143.6,143.63,3376.0,143.83,143.83,143.6,143.63,3376.0
2020-05-21 13:55:00,143.58,143.72,143.54,143.54,4831.0,143.58,143.72,143.54,143.54,4831.0
2020-05-21 14:00:00,143.52,143.79,143.45,143.75,6703.0,143.52,143.79,143.45,143.75,6703.0
2020-05-21 14:05:00,143.69,143.77,143.64,143.72,2315.0,143.69,143.77,143.64,143.72,2315.0
2020-05-21 14:10:00,143.75,143.76,143.54,143.57,5531.0,143.75,143.76,143.54,143.57,5531.0
2020-05-21 14:15:00,143.58,143.58,143.38,143.38,6386.0,143.58,143.58,143.38,143.38,6386.0
2020-05-21 14:20:00,143.41,143.46,143.39,143.41,6923.0,143.41,143.46,143.39,143.41,6923.0
2020-05-21 14:25:00,143.42,143.42,143.27,143.39,3684.0,143.42,143.42,143.27,143.39,3684.0
2020-05-21 14:30:00,143.39,143.74,143.38,143.38,11331.0,143.39,143.74,143.38,143.38,11331.0
2020-05-21 14:35:00,143.39,143.39,142.89,143.06,7177.0,143.39,143.39,142.89,143.06,7177.0
2020-05-21 14:40:00,143.06,143.22,143.03,143.14,6044.0,143.06,143.22,143.03,143.14,6044.0
2020-05-21 14:45:00,143.11,143.15,142.59,142.68,11293.0,143.11,143.15,142.59,142.68,11293.0
2020-05-21 14:50:00,142.72,142.95,142.67,142.83,7046.0,142.72,142.95,142.67,142.83,7046.0
2020-05-21 14:55:00,142.83,142.94,142.51,142.56,10444.0,142.83,142.94,142.51,142.56,10444.0
2020-05-21 15:00:00,142.55,142.8,142.45,142.64,9317.0,142.55,142.8,142.45,142.64,9317.0
2020-05-21 15:05:00,142.69,142.85,142.56,142.85,7097.0,142.69,142.85,142.56,142.85,7097.0
2020-05-21 15:10:00,142.79,143.08,142.58,143.08,9813.0,142.79,143.08,142.58,143.08,9813.0
2020-05-21 15:15:00,143.03,143.36,143.03,143.34,10821.0,143.03,143.36,143.03,143.34,10821.0
2020-05-21 15:20:00,143.27,143.49,143.2,143.48,9694.0,143.27,143.49,143.2,143.48,9694.0
2020-05-21 15:25:00,143.49,143.5,143.12,143.21,11771.0,143.49,143.5,143.12,143.21,11771.0
2020-05-21 15:30:00,143.14,143.25,142.92,143.14,17480.0,143.14,143.25,142.92,143.14,17480.0
2020-05-21 15:35:00,143.15,143.53,143.06,143.53,12337.0,143.15,143.53,143.06,143.53,12337.0
2020-05-21 15:40:00,143.49,143.49,143.27,143.39,20824.0,143.49,143.49,143.27,143.39,20824.0
2020-05-21 15:45:00,143.39,143.45,143.06,143.15,24468.0,143.39,143.45,143.06,143.15,24468.0
2020-05-21 15:50:00,143.18,143.22,142.9,143.03,21221.0,143.18,143.22,142.9,143.03,21221.0
2020-05-21 15:55:00,143.0,143.29,143.0,143.2,54969.0,143.0,143.29,143.0,143.2,54969.0
2020-05-22 09:30:00,143.44,144.02,143.0,143.0,14574.0,143.44,144.02,143.0,143.0,14574.0
2020-05-22 09:35:00,143.1,143.23,142.03,142.4,4000.0,143.1,143.23,142.03,142.4,4000.0
2020-05-22 09:40:00,142.16,142.47,142.16,142.47,893.0,142.16,142.47,142.16,142.47,893.0
2020-05-22 09:45:00,142.35,143.0,142.33,142.9,2415.0,142.35,143.0,142.33,142.9,2415.0
2020-05-22 09:50:00,143.0,143.02,142.49,142.88,8844.0,143.0,143.02,142.49,142.88,8844.0
2020-05-22 09:55:00,142.89,142.96,142.41,142.49,10075.0,142.89,142.96,142.41,142.49,10075.0
2020-05-22 10:00:00,142.58,142.87,142.32,142.5,4693.0,142.58,142.87,142.32,142.5,4693.0
2020-05-22 10:05:00,142.24,142.24,141.82,141.84,6474.0,142.24,142.24,141.82,141.84,6474.0
2020-05-22 10:10:00,141.99,142.36,141.87,141.91,5186.0,141.99,142.36,141.87,141.91,5186.0
2020-05-22 10:15:00,141.92,142.41,141.89,142.04,3725.0,141.92,142.41,141.89,142.04,3725.0
2020-05-22 10:20:00,142.18,142.63,142.18,142.48,1837.0,142.18,142.63,142.18,142.48,1837.0
2020-05-22 10:25:00,142.41,142.51,142.12,142.36,2145.0,142.41,142.51,142.12,142.36,2145.0
2020-05-22 10:30:00,142.4,142.51,142.35,142.51,1304.0,142.4,142.51,142.35,142.51,1304.0
2020-05-22 10:35:00,142.5,142.5,142.28,142.28,5429.0,142.5,142.5,142.28,142.28,5429.0
2020-05-22 10:40:00,142.46,142.53,142.14,142.21,5359.0,142.46,142.53,142.14,142.21,5359.0
2020-05-22 10:45:00,142.14,142.4,142.14,142.31,905.0,142.14,142.4,142.14,142.31,905.0
2020-05-22 10:50:00,142.15,142.33,142.04,142.14,3073.0,142.15,142.33,142.04,142.14,3073.0
2020-05-22 10:55:00,142.15,142.19,142.11,142.17,4285.0,142.15,142.19,142.11,142.17,4285.0
2020-05-22 11:00:00,142.15,142.26,142.12,142.19,7074.0,142.15,142.26,142.12,142.19,7074.0
2020-05-22 11:05:00,142.11,142.33,141.99,142.33,5309.0,142.11,142.33,141.99,142.33,5309.0
2020-05-22 11:10:00,142.27,142.37,142.14,142.16,3749.0,142.27,142.37,142.14,142.16,3749.0
2020-05-22 11:15:00,142.16,142.23,142.04,142.2,2993.0,142.16,142.23,142.04,142.2,2993.0
2020-05-22 11:20:00,142.16,142.18,141.92,141.96,1785.0,142.16,142.18,141.92,141.96,1785.0
2020-05-22 11:25:00,141.81,141.94,141.76,141.76,7020.0,141.81,141.94,141.76,141.76,7020.0
2020-05-22 11:30:00,141.76,141.87,141.76,141.81,2700.0,141.76,141.87,141.76,141.81,2700.0
2020-05-22 11:35:00,141.81,142.1,141.81,142.03,2300.0,141.81,142.1,141.81,142.03,2300.0
2020-05-22 11:40:00,142.0,142.03,141.77,142.03,4939.0,142.0,142.03,141.77,142.03,4939.0
2020-05-22 11:45:00,142.07,142.27,142.02,142.2,3284.0,142.07,142.27,142.02,142.2,3284.0
2020-05-22 11:50:00,142.1,142.22,142.09,142.13,4287.0,142.1,142.22,142.09,142.13,4287.0
2020-05-22 11:55:00,142.17,142.17,141.95,142.01,10000.0,142.17,142.17,141.95,142.01,10000.0
2020-05-22 12:00:00,142.02,142.16,141.99,142.09,5900.0,142.02,142.16,141.99,142.09,5900.0
2020-05-22 12:05:00,142.14,142.28,142.14,142.25,700.0,142.14,142.28,142.14,142.25,700.0
2020-05-22 12:10:00,142.21,142.36,142.09,142.14,2524.0,142.21,142.36,142.09,142.14,2524.0
2020-05-22 12:15:00,142.18,142.33,142.18,142.33,1719.0,142.18,142.33,142.18,142.33,1719.0
2020-05-22 12:20:00,142.41,142.52,142.33,142.44,1753.0,142.41,142.52,142.33,142.44,1753.0
2020-05-22 12:25:00,142.49,142.51,142.42,142.46,2372.0,142.49,142.51,142.42,142.46,2372.0
2020-05-22 12:30:00,142.5,142.56,142.5,142.53,1824.0,142.5,142.56,142.5,142.53,1824.0
2020-05-22 12:35:00,142.64,142.73,142.58,142.73,909.0,142.64,142.73,142.58,142.73,909.0
2020-05-22 12:40:00,142.69,142.69,142.44,142.5,2350.0,142.69,142.69,142.44,142.5,2350.0
2020-05-22 12:45:00,142.5,142.58,142.49,142.54,1612.0,142.5,142.58,142.49,142.54,1612.0
2020-05-22 12:50:00,142.49,142.62,142.48,142.62,1800.0,142.49,142.62,142.48,142.62,1800.0
2020-05-22 12:55:00,142.56,142.61,142.47,142.55,1446.0,142.56,142.61,142.47,142.55,1446.0
2020-05-22 13:00:00,142.51,142.69,142.44,142.69,1300.0,142.51,142.69,142.44,142.69,1300.0
2020-05-22 13:05:00,142.62,142.62,142.47,142.55,2966.0,142.62,142.62,142.47,142.55,2966.0
2020-05-22 13:10:00,142.51,142.55,142.47,142.5,1629.0,142.51,142.55,142.47,142.5,1629.0
2020-05-22 13:15:00,142.5,142.61,142.5,142.61,1500.0,142.5,142.61,142.5,142.61,1500.0
2020-05-22 13:20:00,142.72,142.84,142.72,142.77,1201.0,142.72,142.84,142.72,142.77,1201.0
2020-05-22 13:25:00,142.83,142.83,142.57,142.59,2717.0,142.83,142.83,142.57,142.59,2717.0
2020-05-22 13:30:00,142.55,142.58,142.47,142.49,1609.0,142.55,142.58,142.47,142.49,1609.0
2020-05-22 13:35:00,142.48,142.5,142.39,142.5,3861.0,142.48,142.5,142.39,142.5,3861.0
2020-05-22 13:40:00,142.49,142.65,142.49,142.63,2100.0,142.49,142.65,142.49,142.63,2100.0
2020-05-22 13:45:00,142.68,142.72,142.6,142.61,1664.0,142.68,142.72,142.6,142.61,1664.0
2020-05-22 13:50:00,142.58,142.58,142.47,142.51,8695.0,142.58,142.58,142.47,142.51,8695.0
2020-05-22 13:55:00,142.5,142.77,142.46,142.69,4501.0,142.5,142.77,142.46,142.69,4501.0
2020-05-22 14:00:00,142.63,142.78,142.52,142.69,3363.0,142.63,142.78,142.52,142.69,3363.0
2020-05-22 14:05:00,142.72,142.79,142.71,142.79,700.0,142.72,142.79,142.71,142.79,700.0
2020-05-22 14:10:00,142.82,142.82,142.66,142.68,1005.0,142.82,142.82,142.66,142.68,1005.0
2020-05-22 14:15:00,142.54,142.54,142.44,142.49,1100.0,142.54,142.54,142.44,142.49,1100.0
2020-05-22 14:20:00,142.51,142.52,142.44,142.48,2400.0,142.51,142.52,142.44,142.48,2400.0
2020-05-22 14:25:00,142.51,142.57,142.45,142.55,2217.0,142.51,142.57,142.45,142.55,2217.0
2020-05-22 14:30:00,142.51,142.58,142.51,142.52,2421.0,142.51,142.58,142.51,142.52,2421.0
2020-05-22 14:35:00,142.55,142.74,142.54,142.74,1721.0,142.55,142.74,142.54,142.74,1721.0
2020-05-22 14:40:00,142.69,142.7,142.45,142.47,3911.0,142.69,142.7,142.45,142.47,3911.0
2020-05-22 14:45:00,142.47,142.63,142.46,142.63,2301.0,142.47,142.63,142.46,142.63,2301.0
2020-05-22 14:50:00,142.56,142.58,142.41,142.5,1800.0,142.56,142.58,142.41,142.5,1800.0
2020-05-22 14:55:00,142.63,142.69,142.46,142.67,9507.0,142.63,142.69,142.46,142.67,9507.0
2020-05-22 15:00:00,142.61,142.75,142.54,142.59,6348.0,142.61,142.75,142.54,142.59,6348.0
2020-05-22 15:05:00,142.59,142.68,142.46,142.68,7580.0,142.59,142.68,142.46,142.68,7580.0
2020-05-22 15:10:00,142.61,142.68,142.51,142.53,16763.0,142.61,142.68,142.51,142.53,16763.0
2020-05-22 15:15:00,142.53,142.53,142.25,142.29,6800.0,142.53,142.53,142.25,142.29,6800.0
2020-05-22 15:20:00,142.34,142.44,142.11,142.2,13280.0,142.34,142.44,142.11,142.2,13280.0
2020-05-22 15:25:00,142.18,142.2,142.04,142.2,11242.0,142.18,142.2,142.04,142.2,11242.0
2020-05-22 15:30:00,142.19,142.39,142.06,142.15,27924.0,142.19,142.39,142.06,142.15,27924.0
2020-05-22 15:35:00,142.16,142.29,141.99,142.24,22714.0,142.16,142.29,141.99,142.24,22714.0
2020-05-22 15:40:00,142.27,142.3,142.01,142.09,13666.0,142.27,142.3,142.01,142.09,13666.0
2020-05-22 15:45:00,142.13,142.82,142.1,142.8,23401.0,142.13,142.82,142.1,142.8,23401.0
2020-05-22 15:50:00,142.92,142.92,142.41,142.62,7758.0,142.92,142.92,142.41,142.62,7758.0
2020-05-22 15:55:00,142.58,143.02,142.32,142.85,36684.0,142.58,143.02,142.32,142.85,36684.0
2020-05-26 09:30:00,146.62,147.42,145.46,146.01,19076.0,146.62,147.42,145.46,146.01,19076.0
2020-05-26 09:35:00,145.83,145.92,145.06,145.09,4101.0,145.83,145.92,145.06,145.09,4101.0
2020-05-26 09:40:00,145.02,145.45,144.63,145.45,9336.0,145.02,145.45,144.63,145.45,9336.0
2020-05-26 09:45:00,145.24,146.19,145.23,146.19,8838.0,145.24,146.19,145.23,146.19,8838.0
2020-05-26 09:50:00,146.37,146.38,145.95,146.08,7133.0,146.37,146.38,145.95,146.08,7133.0
2020-05-26 09:55:00,146.08,146.4,145.89,146.1,8169.0,146.08,146.4,145.89,146.1,8169.0
2020-05-26 10:00:00,146.09,146.17,145.8,146.07,8824.0,146.09,146.17,145.8,146.07,8824.0
2020-05-26 10:05:00,145.97,146.24,145.87,145.96,8670.0,145.97,146.24,145.87,145.96,8670.0
2020-05-26 10:10:00,145.86,146.02,145.77,146.0,3617.0,145.86,146.02,145.77,146.0,3617.0
2020-05-26 10:15:00,146.08,146.58,146.07,146.29,3775.0,146.08,146.58,146.07,146.29,3775.0
2020-05-26 10:20:00,146.36,146.39,146.11,146.26,9800.0,146.36,146.39,146.11,146.26,9800.0
2020-05-26 10:25:00,146.23,146.29,146.09,146.27,5775.0,146.23,146.29,146.09,146.27,5775.0
2020-05-26 10:30:00,146.21,146.38,146.12,146.25,6966.0,146.21,146.38,146.12,146.25,6966.0
2020-05-26 10:35:00,146.25,146.4,146.14,146.4,10398.0,146.25,146.4,146.14,146.4,10398.0
2020-05-26 10:40:00,146.3,146.32,146.09,146.21,6981.0,146.3,146.32,146.09,146.21,6981.0
2020-05-26 10:45:00,146.25,146.42,146.21,146.39,8195.0,146.25,146.42,146.21,146.39,8195.0
2020-05-26 10:50:00,146.39,146.76,146.39,146.51,4566.0,146.39,146.76,146.39,146.51,4566.0
2020-05-26 10:55:00,146.44,146.51,146.27,146.36,3585.0,146.44,146.51,146.27,146.36,3585.0
2020-05-26 11:00:00,146.26,146.4,146.25,146.32,4604.0,146.26,146.4,146.25,146.32,4604.0
2020-05-26 11:05:00,146.31,146.33,146.18,146.27,3941.0,146.31,146.33,146.18,146.27,3941.0
2020-05-26 11:10:00,146.23,146.29,146.08,146.15,4336.0,146.23,146.29,146.08,146.15,4336.0
2020-05-26 11:15:00,146.15,146.27,146.03,146.15,3073.0,146.15,146.27,146.03,146.15,3073.0
2020-05-26 11:20:00,146.18,146.18,145.79,145.79,3263.0,146.18,146.18,145.79,145.79,3263.0
2020-05-26 11:25:00,145.78,145.78,145.19,145.56,8092.0,145.78,145.78,145.19,145.56,8092.0
2020-05-26 11:30:00,145.65,145.77,145.55,145.71,4216.0,145.65,145.77,145.55,145.71,4216.0
2020-05-26 11:35:00,145.73,145.77,145.31,145.41,4691.0,145.73,145.77,145.31,145.41,4691.0
2020-05-26 11:40:00,145.43,145.43,144.93,144.93,4796.0,145.43,145.43,144.93,144.93,4796.0
2020-05-26 11:45:00,144.77,144.99,144.77,144.98,5744.0,144.77,144.99,144.77,144.98,5744.0
2020-05-26 11:50:00,144.96,145.15,144.94,145.07,3888.0,144.96,145.15,144.94,145.07,3888.0
2020-05-26 11:55:00,145.05,145.06,144.66,144.9,30350.0,145.05,145.06,144.66,144.9,30350.0
2020-05-26 12:00:00,144.89,145.31,144.88,145.29,13872.0,144.89,145.31,144.88,145.29,13872.0
2020-05-26 12:05:00,145.38,145.46,145.33,145.46,11082.0,145.38,145.46,145.33,145.46,11082.0
2020-05-26 12:10:00,145.53,145.63,145.21,145.22,3725.0,145.53,145.63,145.21,145.22,3725.0
2020-05-26 12:15:00,145.18,145.22,144.71,144.77,8493.0,145.18,145.22,144.71,144.77,8493.0
2020-05-26 12:20:00,144.81,145.08,144.8,145.07,4393.0,144.81,145.08,144.8,145.07,4393.0
2020-05-26 12:25:00,145.12,145.14,144.99,145.01,2500.0,145.12,145.14,144.99,145.01,2500.0
2020-05-26 12:30:00,145.07,145.07,144.76,144.87,5377.0,145.07,145.07,144.76,144.87,5377.0
2020-05-26 12:35:00,144.85,144.92,144.76,144.9,4213.0,144.85,144.92,144.76,144.9,4213.0
2020-05-26 12:40:00,144.95,144.97,144.9,144.97,2590.0,144.95,144.97,144.9,144.97,2590.0
2020-05-26 12:45:00,144.98,145.17,144.98,145.14,3565.0,144.98,145.17,144.98,145.14,3565.0
2020-05-26 12:50:00,145.16,145.17,145.04,145.05,1808.0,145.16,145.17,145.04,145.05,1808.0
2020-05-26 12:55:00,145.03,145.06,144.86,144.97,5195.0,145.03,145.06,144.86,144.97,5195.0
2020-05-26 13:00:00,145.0,145.08,144.87,144.9,2091.0,145.0,145.08,144.87,144.9,2091.0
2020-05-26 13:05:00,144.87,144.96,144.85,144.88,2827.0,144.87,144.96,144.85,144.88,2827.0
2020-05-26 13:10:00,144.9,144.92,144.83,144.83,2252.0,144.9,144.92,144.83,144.83,2252.0
2020-05-26 13:15:00,144.78,144.85,144.72,144.74,2506.0,144.78,144.85,144.72,144.74,2506.0
2020-05-26 13:20:00,144.72,144.85,144.71,144.85,2836.0,144.72,144.85,144.71,144.85,2836.0
2020-05-26 13:25:00,144.85,145.07,144.85,145.07,2332.0,144.85,145.07,144.85,145.07,2332.0
2020-05-26 13:30:00,145.08,145.08,144.96,144.99,4960.0,145.08,145.08,144.96,144.99,4960.0
2020-05-26 13:35:00,145.01,145.06,144.92,145.0,3302.0,145.01,145.06,144.92,145.0,3302.0
2020-05-26 13:40:00,144.97,145.05,144.95,145.05,3934.0,144.97,145.05,144.95,145.05,3934.0
2020-05-26 13:45:00,145.07,145.1,144.96,145.03,5386.0,145.07,145.1,144.96,145.03,5386.0
2020-05-26 13:50:00,145.03,145.09,144.97,145.0,5344.0,145.03,145.09,144.97,145.0,5344.0
2020-05-26 13:55:00,145.02,145.15,144.99,145.01,6832.0,145.02,145.15,144.99,145.01,6832.0
2020-05-26 14:00:00,144.99,145.08,144.92,145.03,11218.0,144.99,145.08,144.92,145.03,11218.0
2020-05-26 14:05:00,145.0,145.26,144.99,145.16,4724.0,145.0,145.26,144.99,145.16,4724.0
2020-05-26 14:10:00,145.17,145.25,145.06,145.08,4815.0,145.17,145.25,145.06,145.08,4815.0
2020-05-26 14:15:00,145.03,145.22,145.0,145.22,8602.0,145.03,145.22,145.0,145.22,8602.0
2020-05-26 14:20:00,145.26,145.52,145.26,145.51,4155.0,145.26,145.52,145.26,145.51,4155.0
2020-05-26 14:25:00,145.51,145.51,145.27,145.28,2633.0,145.51,145.51,145.27,145.28,2633.0
2020-05-26 14:30:00,145.27,145.59,145.24,145.53,6424.0,145.27,145.59,145.24,145.53,6424.0
2020-05-26 14:35:00,145.48,145.51,145.02,145.18,12280.0,145.48,145.51,145.02,145.18,12280.0
2020-05-26 14:40:00,145.17,145.18,144.81,144.88,8399.0,145.17,145.18,144.81,144.88,8399.0
2020-05-26 14:45:00,144.88,144.88,144.52,144.59,10193.0,144.88,144.88,144.52,144.59,10193.0
2020-05-26 14:50:00,144.59,144.61,144.41,144.41,11691.0,144.59,144.61,144.41,144.41,11691.0
2020-05-26 14:55:00,144.37,144.42,144.16,144.28,8151.0,144.37,144.42,144.16,144.28,8151.0
2020-05-26 15:00:00,144.24,144.3,144.05,144.1,435880.0,144.24,144.3,144.05,144.1,435880.0
2020-05-26 15:05:00,144.13,144.3,144.13,144.24,11879.0,144.13,144.3,144.13,144.24,11879.0
2020-05-26 15:10:00,144.2,144.98,144.2,144.88,7554.0,144.2,144.98,144.2,144.88,7554.0
2020-05-26 15:15:00,144.91,145.14,144.86,144.86,8448.0,144.91,145.14,144.86,144.86,8448.0
2020-05-26 15:20:00,144.89,144.9,144.59,144.86,6737.0,144.89,144.9,144.59,144.86,6737.0
2020-05-26 15:25:00,144.85,145.0,144.73,144.85,8871.0,144.85,145.0,144.73,144.85,8871.0
2020-05-26 15:30:00,144.89,144.96,144.25,144.32,14844.0,144.89,144.96,144.25,144.32,14844.0
2020-05-26 15:35:00,144.35,144.49,144.11,144.17,14851.0,144.35,144.49,144.11,144.17,14851.0
2020-05-26 15:40:00,144.12,144.12,143.7,143.76,17981.0,144.12,144.12,143.7,143.76,17981.0
2020-05-26 15:45:00,143.75,143.84,143.54,143.59,15662.0,143.75,143.84,143.54,143.59,15662.0
2020-05-26 15:50:00,143.65,143.84,143.41,143.41,19468.0,143.65,143.84,143.41,143.41,19468.0
2020-05-26 15:55:00,143.45,143.56,143.06,143.49,40678.0,143.45,143.56,143.06,143.49,40678.0
2020-05-27 09:30:00,145.7,146.42,145.03,145.63,31556.0,145.7,146.42,145.03,145.63,31556.0
2020-05-27 09:35:00,145.79,146.2,145.51,145.75,6771.0,145.79,146.2,145.51,145.75,6771.0
2020-05-27 09:40:00,145.53,146.46,145.53,146.46,2462.0,145.53,146.46,145.53,146.46,2462.0
2020-05-27 09:45:00,146.33,146.5,145.86,145.96,11443.0,146.33,146.5,145.86,145.96,11443.0
2020-05-27 09:50:00,145.86,145.89,144.45,144.78,14013.0,145.86,145.89,144.45,144.78,14013.0
2020-05-27 09:55:00,144.81,144.99,143.84,144.18,15057.0,144.81,144.99,143.84,144.18,15057.0
2020-05-27 10:00:00,144.23,144.62,144.23,144.58,11182.0,144.23,144.62,144.23,144.58,11182.0
2020-05-27 10:05:00,144.61,145.31,144.61,144.98,13878.0,144.61,145.31,144.61,144.98,13878.0
2020-05-27 10:10:00,144.96,145.04,144.56,144.68,6025.0,144.96,145.04,144.56,144.68,6025.0
2020-05-27 10:15:00,144.67,144.73,144.33,144.42,6105.0,144.67,144.73,144.33,144.42,6105.0
2020-05-27 10:20:00,144.5,144.56,143.61,143.87,8626.0,144.5,144.56,143.61,143.87,8626.0
2020-05-27 10:25:00,143.93,144.23,143.7,144.13,5981.0,143.93,144.23,143.7,144.13,5981.0
2020-05-27 10:30:00,144.07,144.11,143.4,143.4,8494.0,144.07,144.11,143.4,143.4,8494.0
2020-05-27 10:35:00,143.29,143.67,143.25,143.51,8653.0,143.29,143.67,143.25,143.51,8653.0
2020-05-27 10:40:00,143.5,143.5,142.89,143.02,8120.0,143.5,143.5,142.89,143.02,8120.0
2020-05-27 10:45:00,142.99,143.03,142.36,142.37,5449.0,142.99,143.03,142.36,142.37,5449.0
2020-05-27 10:50:00,142.48,142.48,141.87,142.31,16887.0,142.48,142.48,141.87,142.31,16887.0
2020-05-27 10:55:00,142.38,142.58,142.16,142.58,3156.0,142.38,142.58,142.16,142.58,3156.0
2020-05-27 11:00:00,142.55,142.76,142.23,142.74,2232.0,142.55,142.76,142.23,142.74,2232.0
2020-05-27 11:05:00,142.74,142.99,142.57,142.87,8394.0,142.74,142.99,142.57,142.87,8394.0
2020-05-27 11:10:00,142.88,142.97,142.6,142.6,2878.0,142.88,142.97,142.6,142.6,2878.0
2020-05-27 11:15:00,142.55,142.81,142.08,142.81,10437.0,142.55,142.81,142.08,142.81,10437.0
2020-05-27 11:20:00,142.68,142.81,142.51,142.59,3301.0,142.68,142.81,142.51,142.59,3301.0
2020-05-27 11:25:00,142.67,142.84,142.47,142.61,11351.0,142.67,142.84,142.47,142.61,11351.0
2020-05-27 11:30:00,142.63,143.04,142.54,143.04,4489.0,142.63,143.04,142.54,143.04,4489.0
2020-05-27 11:35:00,142.99,143.17,142.46,142.86,7811.0,142.99,143.17,142.46,142.86,7811.0
2020-05-27 11:40:00,142.86,142.99,142.72,142.98,3600.0,142.86,142.99,142.72,142.98,3600.0
2020-05-27 11:45:00,143.0,143.54,143.0,143.54,2880.0,143.0,143.54,143.0,143.54,2880.0
2020-05-27 11:50:00,143.47,143.82,143.42,143.61,3814.0,143.47,143.82,143.42,143.61,3814.0
2020-05-27 11:55:00,143.56,143.74,143.55,143.64,1911.0,143.56,143.74,143.55,143.64,1911.0
2020-05-27 12:00:00,143.74,144.13,143.59,144.13,5758.0,143.74,144.13,143.59,144.13,5758.0
2020-05-27 12:05:00,144.07,144.54,144.07,144.48,6960.0,144.07,144.54,144.07,144.48,6960.0
2020-05-27 12:10:00,144.47,144.51,144.32,144.37,2064.0,144.47,144.51,144.32,144.37,2064.0
2020-05-27 12:15:00,144.37,144.37,144.25,144.29,1034.0,144.37,144.37,144.25,144.29,1034.0
2020-05-27 12:20:00,144.25,144.32,144.01,144.19,5742.0,144.25,144.32,144.01,144.19,5742.0
2020-05-27 12:25:00,144.23,144.58,144.2,144.36,11038.0,144.23,144.58,144.2,144.36,11038.0
2020-05-27 12:30:00,144.35,144.62,144.19,144.62,4994.0,144.35,144.62,144.19,144.62,4994.0
2020-05-27 12:35:00,144.6,144.96,144.58,144.86,3246.0,144.6,144.96,144.58,144.86,3246.0
2020-05-27 12:40:00,144.73,144.78,144.6,144.6,1300.0,144.73,144.78,144.6,144.6,1300.0
2020-05-27 12:45:00,144.66,145.12,144.65,145.12,6328.0,144.66,145.12,144.65,145.12,6328.0
2020-05-27 12:50:00,145.02,145.23,144.99,145.08,4972.0,145.02,145.23,144.99,145.08,4972.0
2020-05-27 12:55:00,144.94,144.97,144.63,144.71,7358.0,144.94,144.97,144.63,144.71,7358.0
2020-05-27 13:00:00,144.65,145.23,144.33,145.16,13353.0,144.65,145.23,144.33,145.16,13353.0
2020-05-27 13:05:00,145.22,145.23,145.03,145.03,3400.0,145.22,145.23,145.03,145.03,3400.0
2020-05-27 13:10:00,145.11,145.12,145.0,145.11,2097.0,145.11,145.12,145.0,145.11,2097.0
2020-05-27 13:15:00,145.11,145.16,144.96,145.06,4837.0,145.11,145.16,144.96,145.06,4837.0
2020-05-27 13:20:00,145.09,145.13,144.88,144.91,5303.0,145.09,145.13,144.88,144.91,5303.0
2020-05-27 13:25:00,144.94,145.0,144.75,144.87,6178.0,144.94,145.0,144.75,144.87,6178.0
2020-05-27 13:30:00,144.87,144.87,144.5,144.59,1800.0,144.87,144.87,144.5,144.59,1800.0
2020-05-27 13:35:00,144.59,144.87,144.31,144.82,5512.0,144.59,144.87,144.31,144.82,5512.0
2020-05-27 13:40:00,144.84,144.84,144.66,144.74,1200.0,144.84,144.84,144.66,144.74,1200.0
2020-05-27 13:45:00,144.73,144.74,144.52,144.6,3057.0,144.73,144.74,144.52,144.6,3057.0
2020-05-27 13:50:00,144.63,144.65,144.49,144.61,2975.0,144.63,144.65,144.49,144.61,2975.0
2020-05-27 13:55:00,144.57,144.92,144.46,144.84,3219.0,144.57,144.92,144.46,144.84,3219.0
2020-05-27 14:00:00,144.9,145.3,144.9,145.24,2869.0,144.9,145.3,144.9,145.24,2869.0
2020-05-27 14:05:00,145.09,145.09,144.95,144.95,1395.0,145.09,145.09,144.95,144.95,1395.0
2020-05-27 14:10:00,144.98,145.18,144.95,144.96,6699.0,144.98,145.18,144.95,144.96,6699.0
2020-05-27 14:15:00,144.97,145.55,144.92,145.53,5604.0,144.97,145.55,144.92,145.53,5604.0
2020-05-27 14:20:00,145.53,145.53,145.13,145.13,1983.0,145.53,145.53,145.13,145.13,1983.0
2020-05-27 14:25:00,145.17,145.17,144.97,145.06,8522.0,145.17,145.17,144.97,145.06,8522.0
2020-05-27 14:30:00,145.04,145.28,144.91,145.21,8432.0,145.04,145.28,144.91,145.21,8432.0
2020-05-27 14:35:00,145.25,145.25,144.78,144.78,14925.0,145.25,145.25,144.78,144.78,14925.0
2020-05-27 14:40:00,144.79,144.86,144.32,144.51,29329.0,144.79,144.86,144.32,144.51,29329.0
2020-05-27 14:45:00,144.49,144.95,144.47,144.79,17157.0,144.49,144.95,144.47,144.79,17157.0
2020-05-27 14:50:00,144.9,145.11,144.87,145.04,6543.0,144.9,145.11,144.87,145.04,6543.0
2020-05-27 14:55:00,145.0,145.36,144.94,145.25,9541.0,145.0,145.36,144.94,145.25,9541.0
2020-05-27 15:00:00,145.22,145.31,145.12,145.13,4329.0,145.22,145.31,145.12,145.13,4329.0
2020-05-27 15:05:00,145.2,145.44,145.12,145.42,7966.0,145.2,145.44,145.12,145.42,7966.0
2020-05-27 15:10:00,145.4,145.4,145.27,145.37,3629.0,145.4,145.4,145.27,145.37,3629.0
2020-05-27 15:15:00,145.38,145.38,145.27,145.35,4958.0,145.38,145.38,145.27,145.35,4958.0
2020-05-27 15:20:00,145.39,145.43,145.3,145.4,6165.0,145.39,145.43,145.3,145.4,6165.0
2020-05-27 15:25:00,145.35,145.38,145.27,145.36,7217.0,145.35,145.38,145.27,145.36,7217.0
2020-05-27 15:30:00,145.32,145.41,145.17,145.21,8682.0,145.32,145.41,145.17,145.21,8682.0
2020-05-27 15:35:00,145.22,145.32,145.1,145.32,9511.0,145.22,145.32,145.1,145.32,9511.0
2020-05-27 15:40:00,145.32,145.78,145.23,145.78,9640.0,145.32,145.78,145.23,145.78,9640.0
2020-05-27 15:45:00,145.77,146.2,145.77,146.14,20379.0,145.77,146.2,145.77,146.14,20379.0
2020-05-27 15:50:00,146.18,147.17,146.14,146.78,71048.0,146.18,147.17,146.14,146.78,71048.0
2020-05-27 15:55:00,146.69,146.83,146.55,146.77,38205.0,146.69,146.83,146.55,146.77,38205.0
2020-05-28 09:30:00,147.99,148.78,147.87,148.78,20316.0,147.99,148.78,147.87,148.78,20316.0
2020-05-28 09:35:00,148.77,149.13,148.59,148.8,4628.0,148.77,149.13,148.59,148.8,4628.0
2020-05-28 09:40:00,148.73,148.74,148.18,148.18,2968.0,148.73,148.74,148.18,148.18,2968.0
2020-05-28 09:45:00,148.28,148.29,147.7,147.7,3065.0,148.28,148.29,147.7,147.7,3065.0
2020-05-28 09:50:00,147.66,147.95,147.49,147.86,3270.0,147.66,147.95,147.49,147.86,3270.0
2020-05-28 09:55:00,147.9,147.92,147.65,147.84,2100.0,147.9,147.92,147.65,147.84,2100.0
2020-05-28 10:00:00,147.67,147.95,147.67,147.85,3013.0,147.67,147.95,147.67,147.85,3013.0
2020-05-28 10:05:00,147.78,148.24,147.75,148.16,5853.0,147.78,148.24,147.75,148.16,5853.0
2020-05-28 10:10:00,148.15,148.29,147.99,148.13,7455.0,148.15,148.29,147.99,148.13,7455.0
2020-05-28 10:15:00,148.05,148.1,147.58,147.59,4728.0,148.05,148.1,147.58,147.59,4728.0
2020-05-28 10:20:00,147.61,148.03,147.54,147.96,4568.0,147.61,148.03,147.54,147.96,4568.0
2020-05-28 10:25:00,147.92,148.66,147.91,148.66,2821.0,147.92,148.66,147.91,148.66,2821.0
2020-05-28 10:30:00,148.72,148.94,148.62,148.92,2400.0,148.72,148.94,148.62,148.92,2400.0
2020-05-28 10:35:00,149.14,149.16,148.69,148.81,4121.0,149.14,149.16,148.69,148.81,4121.0
2020-05-28 10:40:00,148.81,149.28,148.79,149.11,14003.0,148.81,149.28,148.79,149.11,14003.0
2020-05-28 10:45:00,149.14,149.24,149.09,149.14,3800.0,149.14,149.24,149.09,149.14,3800.0
2020-05-28 10:50:00,149.1,149.2,149.02,149.15,4033.0,149.1,149.2,149.02,149.15,4033.0
2020-05-28 10:55:00,149.17,149.17,148.93,149.08,6722.0,149.17,149.17,148.93,149.08,6722.0
2020-05-28 11:00:00,149.09,149.22,148.71,148.72,8250.0,149.09,149.22,148.71,148.72,8250.0
2020-05-28 11:05:00,148.68,148.95,148.43,148.43,3811.0,148.68,148.95,148.43,148.43,3811.0
2020-05-28 11:10:00,148.46,148.46,148.08,148.09,8887.0,148.46,148.46,148.08,148.09,8887.0
2020-05-28 11:15:00,148.21,148.32,147.77,147.77,9554.0,148.21,148.32,147.77,147.77,9554.0
2020-05-28 11:20:00,147.73,147.86,147.64,147.68,2771.0,147.73,147.86,147.64,147.68,2771.0
2020-05-28 11:25:00,147.86,148.29,147.77,148.2,4501.0,147.86,148.29,147.77,148.2,4501.0
2020-05-28 11:30:00,148.12,148.17,147.92,147.92,8907.0,148.12,148.17,147.92,147.92,8907.0
2020-05-28 11:35:00,147.92,148.02,147.62,147.82,2625.0,147.92,148.02,147.62,147.82,2625.0
2020-05-28 11:40:00,147.77,147.97,147.77,147.96,1898.0,147.77,147.97,147.77,147.96,1898.0
2020-05-28 11:45:00,148.08,148.13,147.95,147.95,2480.0,148.08,148.13,147.95,147.95,2480.0
2020-05-28 11:50:00,148.04,148.12,147.92,148.12,6526.0,148.04,148.12,147.92,148.12,6526.0
2020-05-28 11:55:00,148.1,148.19,147.98,148.12,9738.0,148.1,148.19,147.98,148.12,9738.0
2020-05-28 12:00:00,148.05,148.12,147.88,147.89,3216.0,148.05,148.12,147.88,147.89,3216.0
2020-05-28 12:05:00,147.96,148.05,147.9,147.94,6572.0,147.96,148.05,147.9,147.94,6572.0
2020-05-28 12:10:00,147.88,148.04,147.88,147.96,4943.0,147.88,148.04,147.88,147.96,4943.0
2020-05-28 12:15:00,147.98,148.14,147.91,148.08,8875.0,147.98,148.14,147.91,148.08,8875.0
2020-05-28 12:20:00,148.03,148.09,147.93,147.93,7472.0,148.03,148.09,147.93,147.93,7472.0
2020-05-28 12:25:00,147.94,148.02,147.69,147.83,4753.0,147.94,148.02,147.69,147.83,4753.0
2020-05-28 12:30:00,147.83,147.96,147.83,147.91,3858.0,147.83,147.96,147.83,147.91,3858.0
2020-05-28 12:35:00,147.85,148.09,147.85,148.09,1600.0,147.85,148.09,147.85,148.09,1600.0
2020-05-28 12:40:00,148.12,148.12,147.88,147.89,3690.0,148.12,148.12,147.88,147.89,3690.0
2020-05-28 12:45:00,147.88,148.01,147.81,147.93,3995.0,147.88,148.01,147.81,147.93,3995.0
2020-05-28 12:50:00,147.96,148.06,147.91,147.97,2700.0,147.96,148.06,147.91,147.97,2700.0
2020-05-28 12:55:00,148.0,148.09,147.93,148.0,3932.0,148.0,148.09,147.93,148.0,3932.0
2020-05-28 13:00:00,148.03,148.07,147.93,148.0,7842.0,148.03,148.07,147.93,148.0,7842.0
2020-05-28 13:05:00,148.0,148.01,147.84,147.87,1892.0,148.0,148.01,147.84,147.87,1892.0
2020-05-28 13:10:00,147.81,148.04,147.8,148.02,2800.0,147.81,148.04,147.8,148.02,2800.0
2020-05-28 13:15:00,147.95,148.02,147.9,147.94,4338.0,147.95,148.02,147.9,147.94,4338.0
2020-05-28 13:20:00,147.89,148.04,147.89,148.0,3880.0,147.89,148.04,147.89,148.0,3880.0
2020-05-28 13:25:00,147.97,148.04,147.87,147.96,3200.0,147.97,148.04,147.87,147.96,3200.0
2020-05-28 13:30:00,147.97,148.02,147.91,147.96,2449.0,147.97,148.02,147.91,147.96,2449.0
2020-05-28 13:35:00,147.99,148.11,147.95,148.02,31868.0,147.99,148.11,147.95,148.02,31868.0
2020-05-28 13:40:00,148.03,148.07,147.86,147.86,9877.0,148.03,148.07,147.86,147.86,9877.0
2020-05-28 13:45:00,147.98,148.03,147.89,148.02,11653.0,147.98,148.03,147.89,148.02,11653.0
2020-05-28 13:50:00,147.98,147.98,147.79,147.95,3700.0,147.98,147.98,147.79,147.95,3700.0
2020-05-28 13:55:00,147.96,148.07,147.81,148.03,5500.0,147.96,148.07,147.81,148.03,5500.0
2020-05-28 14:00:00,148.02,148.04,147.91,147.91,5746.0,148.02,148.04,147.91,147.91,5746.0
2020-05-28 14:05:00,147.91,148.04,147.9,147.9,6700.0,147.91,148.04,147.9,147.9,6700.0
2020-05-28 14:10:00,147.92,147.96,147.86,147.96,1500.0,147.92,147.96,147.86,147.96,1500.0
2020-05-28 14:15:00,147.97,148.03,147.95,147.98,10833.0,147.97,148.03,147.95,147.98,10833.0
2020-05-28 14:20:00,147.97,148.02,147.68,147.69,8169.0,147.97,148.02,147.68,147.69,8169.0
2020-05-28 14:25:00,147.69,147.73,147.6,147.73,2000.0,147.69,147.73,147.6,147.73,2000.0
2020-05-28 14:30:00,147.78,147.82,147.54,147.68,2601.0,147.78,147.82,147.54,147.68,2601.0
2020-05-28 14:35:00,147.73,147.8,147.67,147.67,2000.0,147.73,147.8,147.67,147.67,2000.0
2020-05-28 14:40:00,147.7,147.7,147.46,147.49,1900.0,147.7,147.7,147.46,147.49,1900.0
2020-05-28 14:45:00,147.53,147.79,147.49,147.71,4656.0,147.53,147.79,147.49,147.71,4656.0
2020-05-28 14:50:00,147.7,147.7,147.56,147.63,2144.0,147.7,147.7,147.56,147.63,2144.0
2020-05-28 14:55:00,147.68,147.96,147.56,147.96,3325.0,147.68,147.96,147.56,147.96,3325.0
2020-05-28 15:00:00,147.88,148.01,147.87,148.0,4423.0,147.88,148.01,147.87,148.0,4423.0
2020-05-28 15:05:00,147.93,148.0,147.88,147.95,5586.0,147.93,148.0,147.88,147.95,5586.0
2020-05-28 15:10:00,147.95,148.06,147.85,148.0,15019.0,147.95,148.06,147.85,148.0,15019.0
2020-05-28 15:15:00,148.0,148.04,147.27,147.34,9335.0,148.0,148.04,147.27,147.34,9335.0
2020-05-28 15:20:00,147.36,147.6,147.29,147.45,4230.0,147.36,147.6,147.29,147.45,4230.0
2020-05-28 15:25:00,147.43,147.67,147.23,147.23,7754.0,147.43,147.67,147.23,147.23,7754.0
2020-05-28 15:30:00,147.31,147.42,147.15,147.32,10402.0,147.31,147.42,147.15,147.32,10402.0
2020-05-28 15:35:00,147.33,147.47,147.25,147.35,17333.0,147.33,147.47,147.25,147.35,17333.0
2020-05-28 15:40:00,147.32,147.32,146.91,146.94,12031.0,147.32,147.32,146.91,146.94,12031.0
2020-05-28 15:45:00,146.94,147.03,146.06,146.08,17857.0,146.94,147.03,146.06,146.08,17857.0
2020-05-28 15:50:00,146.02,146.37,145.71,146.24,18353.0,146.02,146.37,145.71,146.24,18353.0
2020-05-28 15:55:00,146.27,146.59,146.11,146.23,36712.0,146.27,146.59,146.11,146.23,36712.0
2020-05-29 09:30:00,146.53,148.43,146.53,148.05,21579.0,146.53,148.43,146.53,148.05,21579.0
2020-05-29 09:35:00,147.73,148.25,147.58,148.1,6922.0,147.73,148.25,147.58,148.1,6922.0
2020-05-29 09:40:00,147.92,148.01,147.41,147.45,6023.0,147.92,148.01,147.41,147.45,6023.0
2020-05-29 09:45:00,147.37,147.91,147.2,147.72,9265.0,147.37,147.91,147.2,147.72,9265.0
2020-05-29 09:50:00,147.82,147.9,147.36,147.58,5850.0,147.82,147.9,147.36,147.58,5850.0
2020-05-29 09:55:00,147.63,147.63,147.33,147.4,4453.0,147.63,147.63,147.33,147.4,4453.0
2020-05-29 10:00:00,147.47,147.62,147.36,147.57,7021.0,147.47,147.62,147.36,147.57,7021.0
2020-05-29 10:05:00,147.63,147.75,146.91,146.97,5100.0,147.63,147.75,146.91,146.97,5100.0
2020-05-29 10:10:00,146.91,146.99,146.69,146.87,6718.0,146.91,146.99,146.69,146.87,6718.0
2020-05-29 10:15:00,146.85,147.49,146.85,146.98,3628.0,146.85,147.49,146.85,146.98,3628.0
2020-05-29 10:20:00,146.93,147.08,146.32,146.46,5731.0,146.93,147.08,146.32,146.46,5731.0
2020-05-29 10:25:00,146.4,146.54,146.16,146.38,4600.0,146.4,146.54,146.16,146.38,4600.0
2020-05-29 10:30:00,146.5,146.81,146.47,146.78,2400.0,146.5,146.81,146.47,146.78,2400.0
2020-05-29 10:35:00,146.94,146.94,146.67,146.69,3938.0,146.94,146.94,146.67,146.69,3938.0
2020-05-29 10:40:00,146.69,146.72,146.34,146.63,3751.0,146.69,146.72,146.34,146.63,3751.0
2020-05-29 10:45:00,146.54,146.72,146.45,146.55,13000.0,146.54,146.72,146.45,146.55,13000.0
2020-05-29 10:50:00,146.6,146.65,146.45,146.49,10022.0,146.6,146.65,146.45,146.49,10022.0
2020-05-29 10:55:00,146.66,146.94,146.6,146.75,3200.0,146.66,146.94,146.6,146.75,3200.0
2020-05-29 11:00:00,146.75,146.88,146.56,146.56,4500.0,146.75,146.88,146.56,146.56,4500.0
2020-05-29 11:05:00,146.75,147.01,146.75,146.83,4559.0,146.75,147.01,146.75,146.83,4559.0
2020-05-29 11:10:00,146.91,147.37,146.91,147.37,11712.0,146.91,147.37,146.91,147.37,11712.0
2020-05-29 11:15:00,147.35,147.39,147.15,147.24,9261.0,147.35,147.39,147.15,147.24,9261.0
2020-05-29 11:20:00,147.36,147.49,146.99,147.0,6461.0,147.36,147.49,146.99,147.0,6461.0
2020-05-29 11:25:00,146.99,147.48,146.95,147.22,5321.0,146.99,147.48,146.95,147.22,5321.0
2020-05-29 11:30:00,147.16,147.32,147.11,147.21,5448.0,147.16,147.32,147.11,147.21,5448.0
2020-05-29 11:35:00,147.13,147.83,147.13,147.68,5625.0,147.13,147.83,147.13,147.68,5625.0
2020-05-29 11:40:00,147.68,147.78,147.48,147.48,2686.0,147.68,147.78,147.48,147.48,2686.0
2020-05-29 11:45:00,147.45,147.82,147.37,147.82,3200.0,147.45,147.82,147.37,147.82,3200.0
2020-05-29 11:50:00,147.95,148.22,147.95,148.19,2937.0,147.95,148.22,147.95,148.19,2937.0
2020-05-29 11:55:00,148.2,148.22,147.8,147.81,4738.0,148.2,148.22,147.8,147.81,4738.0
2020-05-29 12:00:00,147.82,147.9,147.75,147.76,3817.0,147.82,147.9,147.75,147.76,3817.0
2020-05-29 12:05:00,147.76,147.81,147.53,147.53,5025.0,147.76,147.81,147.53,147.53,5025.0
2020-05-29 12:10:00,147.59,147.86,147.59,147.65,4181.0,147.59,147.86,147.59,147.65,4181.0
2020-05-29 12:15:00,147.59,147.64,147.37,147.46,9300.0,147.59,147.64,147.37,147.46,9300.0
2020-05-29 12:20:00,147.39,147.5,147.2,147.5,18618.0,147.39,147.5,147.2,147.5,18618.0
2020-05-29 12:25:00,147.54,147.96,147.54,147.89,2695.0,147.54,147.96,147.54,147.89,2695.0
2020-05-29 12:30:00,147.87,147.91,147.48,147.48,7993.0,147.87,147.91,147.48,147.48,7993.0
2020-05-29 12:35:00,147.56,147.72,147.33,147.61,7494.0,147.56,147.72,147.33,147.61,7494.0
2020-05-29 12:40:00,147.58,147.7,147.48,147.49,3469.0,147.58,147.7,147.48,147.49,3469.0
2020-05-29 12:45:00,147.47,147.48,147.1,147.31,26951.0,147.47,147.48,147.1,147.31,26951.0
2020-05-29 12:50:00,147.3,147.32,146.97,147.23,16612.0,147.3,147.32,146.97,147.23,16612.0
2020-05-29 12:55:00,147.19,148.06,147.06,147.56,7041.0,147.19,148.06,147.06,147.56,7041.0
2020-05-29 13:00:00,147.59,147.73,147.41,147.53,6161.0,147.59,147.73,147.41,147.53,6161.0
2020-05-29 13:05:00,147.5,147.84,147.47,147.65,4829.0,147.5,147.84,147.47,147.65,4829.0
2020-05-29 13:10:00,147.71,147.9,147.65,147.84,9326.0,147.71,147.9,147.65,147.84,9326.0
2020-05-29 13:15:00,147.84,147.86,147.61,147.72,6277.0,147.84,147.86,147.61,147.72,6277.0
2020-05-29 13:20:00,147.75,147.8,147.66,147.67,2938.0,147.75,147.8,147.66,147.67,2938.0
2020-05-29 13:25:00,147.63,147.75,147.57,147.71,3405.0,147.63,147.75,147.57,147.71,3405.0
2020-05-29 13:30:00,147.67,147.89,147.65,147.73,4564.0,147.67,147.89,147.65,147.73,4564.0
2020-05-29 13:35:00,147.66,147.66,147.46,147.53,7130.0,147.66,147.66,147.46,147.53,7130.0
2020-05-29 13:40:00,147.5,147.65,147.33,147.33,33744.0,147.5,147.65,147.33,147.33,33744.0
2020-05-29 13:45:00,147.37,147.49,147.27,147.48,4134.0,147.37,147.49,147.27,147.48,4134.0
2020-05-29 13:50:00,147.34,147.43,147.1,147.3,4637.0,147.34,147.43,147.1,147.3,4637.0
2020-05-29 13:55:00,147.35,147.55,147.32,147.48,4836.0,147.35,147.55,147.32,147.48,4836.0
2020-05-29 14:00:00,147.44,147.72,147.37,147.71,6938.0,147.44,147.72,147.37,147.71,6938.0
2020-05-29 14:05:00,147.61,148.49,147.58,148.49,12326.0,147.61,148.49,147.58,148.49,12326.0
2020-05-29 14:10:00,148.58,148.89,148.58,148.69,7667.0,148.58,148.89,148.58,148.69,7667.0
2020-05-29 14:15:00,148.67,149.18,148.67,149.09,13330.0,148.67,149.18,148.67,149.09,13330.0
2020-05-29 14:20:00,149.12,149.25,149.04,149.05,6143.0,149.12,149.25,149.04,149.05,6143.0
2020-05-29 14:25:00,149.01,149.38,148.98,149.38,5267.0,149.01,149.38,148.98,149.38,5267.0
2020-05-29 14:30:00,149.34,149.38,149.08,149.25,7750.0,149.34,149.38,149.08,149.25,7750.0
2020-05-29 14:35:00,149.32,149.32,148.78,148.81,3473.0,149.32,149.32,148.78,148.81,3473.0
2020-05-29 14:40:00,148.83,148.88,148.24,148.37,7320.0,148.83,148.88,148.24,148.37,7320.0
2020-05-29 14:45:00,148.35,148.55,148.01,148.02,6356.0,148.35,148.55,148.01,148.02,6356.0
2020-05-29 14:50:00,148.02,148.03,147.25,147.46,10371.0,148.02,148.03,147.25,147.46,10371.0
2020-05-29 14:55:00,147.67,148.86,147.59,148.86,15576.0,147.67,148.86,147.59,148.86,15576.0
2020-05-29 15:00:00,148.84,149.34,148.84,149.31,15901.0,148.84,149.34,148.84,149.31,15901.0
2020-05-29 15:05:00,149.28,149.4,149.01,149.3,12428.0,149.28,149.4,149.01,149.3,12428.0
2020-05-29 15:10:00,149.19,149.26,148.75,148.85,7846.0,149.19,149.26,148.75,148.85,7846.0
2020-05-29 15:15:00,148.77,149.1,148.61,149.05,8678.0,148.77,149.1,148.61,149.05,8678.0
2020-05-29 15:20:00,149.07,149.36,149.05,149.12,14692.0,149.07,149.36,149.05,149.12,14692.0
2020-05-29 15:25:00,149.1,149.13,148.85,148.99,14042.0,149.1,149.13,148.85,148.99,14042.0
2020-05-29 15:30:00,149.01,149.17,148.86,149.1,20019.0,149.01,149.17,148.86,149.1,20019.0
2020-05-29 15:35:00,149.15,149.44,149.15,149.39,21188.0,149.15,149.44,149.15,149.39,21188.0
2020-05-29 15:40:00,149.41,149.94,149.3,149.41,36072.0,149.41,149.94,149.3,149.41,36072.0
2020-05-29 15:45:00,149.39,149.65,149.17,149.43,30763.0,149.39,149.65,149.17,149.43,30763.0
2020-05-29 15:50:00,149.2,150.34,148.94,150.2,61888.0,149.2,150.34,148.94,150.2,61888.0
2020-05-29 15:55:00,150.2,150.35,149.41,149.52,154132.0,150.2,150.35,149.41,149.52,154132.0
2020-06-01 09:30:00,149.1,149.43,148.0,148.0,22853.0,149.1,149.43,148.0,148.0,22853.0
2020-06-01 09:35:00,148.19,148.45,147.99,147.99,7701.0,148.19,148.45,147.99,147.99,7701.0
2020-06-01 09:40:00,148.04,149.06,148.04,149.06,3600.0,148.04,149.06,148.04,149.06,3600.0
2020-06-01 09:45:00,148.93,149.16,148.52,148.96,8825.0,148.93,149.16,148.52,148.96,8825.0
2020-06-01 09:50:00,148.82,149.21,148.73,148.89,5224.0,148.82,149.21,148.73,148.89,5224.0
2020-06-01 09:55:00,148.99,149.5,148.82,149.3,9253.0,148.99,149.5,148.82,149.3,9253.0
2020-06-01 10:00:00,149.43,150.0,149.42,150.0,4940.0,149.43,150.0,149.42,150.0,4940.0
2020-06-01 10:05:00,149.87,150.01,149.55,149.55,22364.0,149.87,150.01,149.55,149.55,22364.0
2020-06-01 10:10:00,149.4,149.76,149.39,149.58,2950.0,149.4,149.76,149.39,149.58,2950.0
2020-06-01 10:15:00,149.58,149.92,149.58,149.75,3440.0,149.58,149.92,149.58,149.75,3440.0
2020-06-01 10:20:00,149.68,149.84,149.49,149.53,1500.0,149.68,149.84,149.49,149.53,1500.0
2020-06-01 10:25:00,149.41,149.84,149.4,149.76,3014.0,149.41,149.84,149.4,149.76,3014.0
2020-06-01 10:30:00,149.79,150.01,149.79,149.97,2413.0,149.79,150.01,149.79,149.97,2413.0
2020-06-01 10:35:00,149.94,149.94,149.59,149.64,1019.0,149.94,149.94,149.59,149.64,1019.0
2020-06-01 10:40:00,149.88,149.88,149.6,149.8,1150.0,149.88,149.88,149.6,149.8,1150.0
2020-06-01 10:45:00,149.66,149.72,149.3,149.3,2325.0,149.66,149.72,149.3,149.3,2325.0
2020-06-01 10:50:00,149.32,149.36,149.1,149.25,3740.0,149.32,149.36,149.1,149.25,3740.0
2020-06-01 10:55:00,149.15,149.16,148.52,148.52,7152.0,149.15,149.16,148.52,148.52,7152.0
2020-06-01 11:00:00,148.52,148.68,147.86,147.86,5118.0,148.52,148.68,147.86,147.86,5118.0
2020-06-01 11:05:00,147.71,147.9,147.42,147.48,16497.0,147.71,147.9,147.42,147.48,16497.0
2020-06-01 11:10:00,147.37,147.37,147.01,147.26,12391.0,147.37,147.37,147.01,147.26,12391.0
2020-06-01 11:15:00,147.29,147.7,147.19,147.46,8381.0,147.29,147.7,147.19,147.46,8381.0
2020-06-01 11:20:00,147.46,147.5,147.22,147.3,7090.0,147.46,147.5,147.22,147.3,7090.0
2020-06-01 11:25:00,147.35,147.61,147.35,147.61,9538.0,147.35,147.61,147.35,147.61,9538.0
2020-06-01 11:30:00,147.58,147.61,147.19,147.34,11039.0,147.58,147.61,147.19,147.34,11039.0
2020-06-01 11:35:00,147.31,147.33,147.17,147.32,7066.0,147.31,147.33,147.17,147.32,7066.0
2020-06-01 11:40:00,147.33,147.84,147.33,147.82,6485.0,147.33,147.84,147.33,147.82,6485.0
2020-06-01 11:45:00,147.81,147.84,147.57,147.63,7461.0,147.81,147.84,147.57,147.63,7461.0
2020-06-01 11:50:00,147.65,147.72,147.55,147.56,5763.0,147.65,147.72,147.55,147.56,5763.0
2020-06-01 11:55:00,147.55,147.6,147.5,147.55,7019.0,147.55,147.6,147.5,147.55,7019.0
2020-06-01 12:00:00,147.55,147.55,147.35,147.41,4831.0,147.55,147.55,147.35,147.41,4831.0
2020-06-01 12:05:00,147.43,147.46,147.36,147.39,2644.0,147.43,147.46,147.36,147.39,2644.0
2020-06-01 12:10:00,147.47,147.84,147.47,147.84,5269.0,147.47,147.84,147.47,147.84,5269.0
2020-06-01 12:15:00,147.82,148.18,147.82,148.16,6489.0,147.82,148.18,147.82,148.16,6489.0
2020-06-01 12:20:00,148.22,148.42,148.19,148.4,3008.0,148.22,148.42,148.19,148.4,3008.0
2020-06-01 12:25:00,148.37,148.37,148.23,148.27,2904.0,148.37,148.37,148.23,148.27,2904.0
2020-06-01 12:30:00,148.3,148.58,148.3,148.58,1638.0,148.3,148.58,148.3,148.58,1638.0
2020-06-01 12:35:00,148.59,148.65,148.47,148.64,2603.0,148.59,148.65,148.47,148.64,2603.0
2020-06-01 12:40:00,148.76,148.76,148.64,148.66,900.0,148.76,148.76,148.64,148.66,900.0
2020-06-01 12:45:00,148.68,148.82,148.54,148.82,3963.0,148.68,148.82,148.54,148.82,3963.0
2020-06-01 12:50:00,148.82,149.24,148.82,149.14,2298.0,148.82,149.24,148.82,149.14,2298.0
2020-06-01 12:55:00,149.09,149.09,148.9,148.94,4173.0,149.09,149.09,148.9,148.94,4173.0
2020-06-01 13:00:00,148.98,149.05,148.72,149.04,5445.0,148.98,149.05,148.72,149.04,5445.0
2020-06-01 13:05:00,149.08,149.15,149.0,149.12,2340.0,149.08,149.15,149.0,149.12,2340.0
2020-06-01 13:10:00,149.08,149.11,149.01,149.03,2100.0,149.08,149.11,149.01,149.03,2100.0
2020-06-01 13:15:00,149.09,149.25,149.09,149.25,2204.0,149.09,149.25,149.09,149.25,2204.0
2020-06-01 13:20:00,149.36,149.62,149.36,149.52,2400.0,149.36,149.62,149.36,149.52,2400.0
2020-06-01 13:25:00,149.57,149.58,149.36,149.42,3805.0,149.57,149.58,149.36,149.42,3805.0
2020-06-01 13:30:00,149.39,149.42,149.23,149.31,2425.0,149.39,149.42,149.23,149.31,2425.0
2020-06-01 13:35:00,149.23,149.54,149.22,149.53,3298.0,149.23,149.54,149.22,149.53,3298.0
2020-06-01 13:40:00,149.54,149.71,149.45,149.46,2541.0,149.54,149.71,149.45,149.46,2541.0
2020-06-01 13:45:00,149.53,149.55,149.45,149.47,2617.0,149.53,149.55,149.45,149.47,2617.0
2020-06-01 13:50:00,149.44,149.47,149.27,149.32,4706.0,149.44,149.47,149.27,149.32,4706.0
2020-06-01 13:55:00,149.32,149.43,149.23,149.38,3262.0,149.32,149.43,149.23,149.38,3262.0
2020-06-01 14:00:00,149.34,149.36,149.28,149.33,1537.0,149.34,149.36,149.28,149.33,1537.0
2020-06-01 14:05:00,149.4,149.44,149.35,149.44,2434.0,149.4,149.44,149.35,149.44,2434.0
2020-06-01 14:10:00,149.51,149.69,149.51,149.69,2631.0,149.51,149.69,149.51,149.69,2631.0
2020-06-01 14:15:00,149.7,149.76,149.61,149.61,2731.0,149.7,149.76,149.61,149.61,2731.0
2020-06-01 14:20:00,149.63,149.67,149.53,149.57,2155.0,149.63,149.67,149.53,149.57,2155.0
2020-06-01 14:25:00,149.59,149.62,149.52,149.61,3848.0,149.59,149.62,149.52,149.61,3848.0
2020-06-01 14:30:00,149.59,149.69,149.55,149.63,3991.0,149.59,149.69,149.55,149.63,3991.0
2020-06-01 14:35:00,149.62,149.78,149.61,149.75,4452.0,149.62,149.78,149.61,149.75,4452.0
2020-06-01 14:40:00,149.74,149.82,149.66,149.82,3496.0,149.74,149.82,149.66,149.82,3496.0
2020-06-01 14:45:00,149.78,149.85,149.57,149.66,4806.0,149.78,149.85,149.57,149.66,4806.0
2020-06-01 14:50:00,149.66,149.7,149.61,149.63,4980.0,149.66,149.7,149.61,149.63,4980.0
2020-06-01 14:55:00,149.65,149.66,149.5,149.62,7545.0,149.65,149.66,149.5,149.62,7545.0
2020-06-01 15:00:00,149.6,149.62,149.55,149.55,6671.0,149.6,149.62,149.55,149.55,6671.0
2020-06-01 15:05:00,149.47,149.48,149.16,149.35,6628.0,149.47,149.48,149.16,149.35,6628.0
2020-06-01 15:10:00,149.38,149.38,149.22,149.28,3308.0,149.38,149.38,149.22,149.28,3308.0
2020-06-01 15:15:00,149.28,149.28,149.04,149.04,8338.0,149.28,149.28,149.04,149.04,8338.0
2020-06-01 15:20:00,149.04,149.04,148.78,148.78,10137.0,149.04,149.04,148.78,148.78,10137.0
2020-06-01 15:25:00,148.79,149.06,148.78,148.98,8411.0,148.79,149.06,148.78,148.98,8411.0
2020-06-01 15:30:00,148.99,149.2,148.88,149.11,6585.0,148.99,149.2,148.88,149.11,6585.0
2020-06-01 15:35:00,149.11,149.17,148.89,148.92,11266.0,149.11,149.17,148.89,148.92,11266.0
2020-06-01 15:40:00,148.92,149.29,148.88,149.28,16226.0,148.92,149.29,148.88,149.28,16226.0
2020-06-01 15:45:00,149.25,149.46,149.19,149.46,13255.0,149.25,149.46,149.19,149.46,13255.0
2020-06-01 15:50:00,149.56,149.79,149.44,149.51,21689.0,149.56,149.79,149.44,149.51,21689.0
2020-06-01 15:55:00,149.5,149.52,149.29,149.41,46391.0,149.5,149.52,149.29,149.41,46391.0
2020-06-02 09:30:00,149.85,150.0,149.48,149.87,22924.0,149.85,150.0,149.48,149.87,22924.0
2020-06-02 09:35:00,149.72,149.72,149.02,149.48,7610.0,149.72,149.72,149.02,149.48,7610.0
2020-06-02 09:40:00,149.39,149.49,149.34,149.43,2200.0,149.39,149.49,149.34,149.43,2200.0
2020-06-02 09:45:00,149.41,149.87,149.37,149.77,5001.0,149.41,149.87,149.37,149.77,5001.0
2020-06-02 09:50:00,149.89,150.02,149.79,149.94,9304.0,149.89,150.02,149.79,149.94,9304.0
2020-06-02 09:55:00,149.91,150.05,149.76,150.02,19375.0,149.91,150.05,149.76,150.02,19375.0
2020-06-02 10:00:00,150.03,150.06,149.81,149.95,9170.0,150.03,150.06,149.81,149.95,9170.0
2020-06-02 10:05:00,150.02,150.05,149.75,149.84,6810.0,150.02,150.05,149.75,149.84,6810.0
2020-06-02 10:10:00,149.93,149.93,149.53,149.74,3985.0,149.93,149.93,149.53,149.74,3985.0
2020-06-02 10:15:00,149.61,149.75,149.54,149.62,2725.0,149.61,149.75,149.54,149.62,2725.0
2020-06-02 10:20:00,149.68,149.93,149.51,149.93,28499.0,149.68,149.93,149.51,149.93,28499.0
2020-06-02 10:25:00,149.85,150.02,149.83,149.99,15027.0,149.85,150.02,149.83,149.99,15027.0
2020-06-02 10:30:00,150.0,150.0,149.75,149.78,6425.0,150.0,150.0,149.75,149.78,6425.0
2020-06-02 10:35:00,149.77,150.0,149.77,149.89,3700.0,149.77,150.0,149.77,149.89,3700.0
2020-06-02 10:40:00,149.84,149.92,149.59,149.7,4948.0,149.84,149.92,149.59,149.7,4948.0
2020-06-02 10:45:00,149.69,149.7,148.87,148.87,4461.0,149.69,149.7,148.87,148.87,4461.0
2020-06-02 10:50:00,148.86,149.12,148.74,149.12,4280.0,148.86,149.12,148.74,149.12,4280.0
2020-06-02 10:55:00,149.15,149.23,149.05,149.05,5338.0,149.15,149.23,149.05,149.05,5338.0
2020-06-02 11:00:00,148.97,149.04,148.52,148.65,2855.0,148.97,149.04,148.52,148.65,2855.0
2020-06-02 11:05:00,148.44,148.6,148.39,148.47,3628.0,148.44,148.6,148.39,148.47,3628.0
2020-06-02 11:10:00,148.52,148.9,148.52,148.75,4149.0,148.52,148.9,148.52,148.75,4149.0
2020-06-02 11:15:00,148.8,149.18,148.8,149.18,4515.0,148.8,149.18,148.8,149.18,4515.0
2020-06-02 11:20:00,149.25,149.36,149.23,149.31,4480.0,149.25,149.36,149.23,149.31,4480.0
2020-06-02 11:25:00,149.34,149.35,149.17,149.24,2725.0,149.34,149.35,149.17,149.24,2725.0
2020-06-02 11:30:00,149.15,149.27,149.1,149.27,3518.0,149.15,149.27,149.1,149.27,3518.0
2020-06-02 11:35:00,149.25,149.3,149.19,149.28,3425.0,149.25,149.3,149.19,149.28,3425.0
2020-06-02 11:40:00,149.34,149.69,149.34,149.67,3500.0,149.34,149.69,149.34,149.67,3500.0
2020-06-02 11:45:00,149.64,149.85,149.61,149.69,3262.0,149.64,149.85,149.61,149.69,3262.0
2020-06-02 11:50:00,149.59,149.7,149.54,149.56,3188.0,149.59,149.7,149.54,149.56,3188.0
2020-06-02 11:55:00,149.62,149.66,149.42,149.52,1700.0,149.62,149.66,149.42,149.52,1700.0
2020-06-02 12:00:00,149.56,149.7,149.42,149.42,2000.0,149.56,149.7,149.42,149.42,2000.0
2020-06-02 12:05:00,149.52,149.67,149.5,149.64,2800.0,149.52,149.67,149.5,149.64,2800.0
2020-06-02 12:10:00,149.64,149.72,149.61,149.68,3535.0,149.64,149.72,149.61,149.68,3535.0
2020-06-02 12:15:00,149.75,150.0,149.74,149.94,5300.0,149.75,150.0,149.74,149.94,5300.0
2020-06-02 12:20:00,149.97,150.0,149.86,149.86,3918.0,149.97,150.0,149.86,149.86,3918.0
2020-06-02 12:25:00,149.88,150.01,149.88,150.0,3916.0,149.88,150.01,149.88,150.0,3916.0
2020-06-02 12:30:00,150.0,150.01,149.9,149.93,4690.0,150.0,150.01,149.9,149.93,4690.0
2020-06-02 12:35:00,149.96,149.96,149.83,149.85,5043.0,149.96,149.96,149.83,149.85,5043.0
2020-06-02 12:40:00,149.83,149.93,149.79,149.92,2328.0,149.83,149.93,149.79,149.92,2328.0
2020-06-02 12:45:00,149.91,149.98,149.89,149.93,5700.0,149.91,149.98,149.89,149.93,5700.0
2020-06-02 12:50:00,149.92,150.01,149.91,150.0,11858.0,149.92,150.01,149.91,150.0,11858.0
2020-06-02 12:55:00,150.0,150.01,149.94,149.95,7010.0,150.0,150.01,149.94,149.95,7010.0
2020-06-02 13:00:00,150.0,150.0,149.92,149.97,3704.0,150.0,150.0,149.92,149.97,3704.0
2020-06-02 13:05:00,150.0,150.05,149.94,150.0,19317.0,150.0,150.05,149.94,150.0,19317.0
2020-06-02 13:10:00,150.0,150.05,149.96,149.99,10969.0,150.0,150.05,149.96,149.99,10969.0
2020-06-02 13:15:00,150.01,150.05,149.87,150.0,8772.0,150.01,150.05,149.87,150.0,8772.0
2020-06-02 13:20:00,149.99,150.01,149.85,149.87,6673.0,149.99,150.01,149.85,149.87,6673.0
2020-06-02 13:25:00,149.89,149.95,149.84,149.95,2737.0,149.89,149.95,149.84,149.95,2737.0
2020-06-02 13:30:00,149.92,150.08,149.92,150.0,28311.0,149.92,150.08,149.92,150.0,28311.0
2020-06-02 13:35:00,150.05,150.1,149.97,150.05,30785.0,150.05,150.1,149.97,150.05,30785.0
2020-06-02 13:40:00,150.04,150.04,149.86,149.95,4900.0,150.04,150.04,149.86,149.95,4900.0
2020-06-02 13:45:00,149.95,150.06,149.95,150.01,2800.0,149.95,150.06,149.95,150.01,2800.0
2020-06-02 13:50:00,149.98,150.05,149.94,150.0,6701.0,149.98,150.05,149.94,150.0,6701.0
2020-06-02 13:55:00,149.98,150.05,149.88,149.97,9283.0,149.98,150.05,149.88,149.97,9283.0
2020-06-02 14:00:00,149.97,150.05,149.82,149.83,10433.0,149.97,150.05,149.82,149.83,10433.0
2020-06-02 14:05:00,149.8,149.81,149.56,149.64,2700.0,149.8,149.81,149.56,149.64,2700.0
2020-06-02 14:10:00,149.65,149.82,149.63,149.82,3942.0,149.65,149.82,149.63,149.82,3942.0
2020-06-02 14:15:00,149.84,149.98,149.74,149.94,5200.0,149.84,149.98,149.74,149.94,5200.0
2020-06-02 14:20:00,149.93,150.0,149.91,149.96,4721.0,149.93,150.0,149.91,149.96,4721.0
2020-06-02 14:25:00,149.96,149.96,149.82,149.93,5806.0,149.96,149.96,149.82,149.93,5806.0
2020-06-02 14:30:00,149.97,149.98,149.8,149.8,4551.0,149.97,149.98,149.8,149.8,4551.0
2020-06-02 14:35:00,149.83,149.88,149.77,149.88,3906.0,149.83,149.88,149.77,149.88,3906.0
2020-06-02 14:40:00,149.89,150.03,149.89,149.97,4469.0,149.89,150.03,149.89,149.97,4469.0
2020-06-02 14:45:00,150.0,150.52,149.94,150.09,29417.0,150.0,150.52,149.94,150.09,29417.0
2020-06-02 14:50:00,150.1,150.11,149.97,150.02,6711.0,150.1,150.11,149.97,150.02,6711.0
2020-06-02 14:55:00,150.05,150.15,149.99,149.99,9778.0,150.05,150.15,149.99,149.99,9778.0
2020-06-02 15:00:00,150.03,150.14,150.03,150.03,9075.0,150.03,150.14,150.03,150.03,9075.0
2020-06-02 15:05:00,150.02,150.07,149.93,150.01,4835.0,150.02,150.07,149.93,150.01,4835.0
2020-06-02 15:10:00,149.96,150.07,149.96,150.05,4010.0,149.96,150.07,149.96,150.05,4010.0
2020-06-02 15:15:00,150.06,150.17,150.05,150.17,5584.0,150.06,150.17,150.05,150.17,5584.0
2020-06-02 15:20:00,150.15,150.22,150.07,150.09,7914.0,150.15,150.22,150.07,150.09,7914.0
2020-06-02 15:25:00,150.13,150.24,150.01,150.2,6559.0,150.13,150.24,150.01,150.2,6559.0
2020-06-02 15:30:00,150.25,150.29,150.01,150.15,9605.0,150.25,150.29,150.01,150.15,9605.0
2020-06-02 15:35:00,150.14,150.37,150.13,150.37,16196.0,150.14,150.37,150.13,150.37,16196.0
2020-06-02 15:40:00,150.4,150.49,150.36,150.45,12285.0,150.4,150.49,150.36,150.45,12285.0
2020-06-02 15:45:00,150.5,150.58,150.39,150.58,15176.0,150.5,150.58,150.39,150.58,15176.0
2020-06-02 15:50:00,151.57,151.75,150.77,151.23,20339.0,151.57,151.75,150.77,151.23,20339.0
2020-06-02 15:55:00,151.32,151.63,151.0,151.53,59016.0,151.32,151.63,151.0,151.53,59016.0
2020-06-03 09:30:00,151.83,153.26,151.19,152.87,30766.0,151.83,153.26,151.19,152.87,30766.0
2020-06-03 09:35:00,153.05,153.07,151.53,151.86,7425.0,153.05,153.07,151.53,151.86,7425.0
2020-06-03 09:40:00,152.04,152.96,151.97,152.96,9221.0,152.04,152.96,151.97,152.96,9221.0
2020-06-03 09:45:00,153.02,153.47,152.93,153.44,10362.0,153.02,153.47,152.93,153.44,10362.0
2020-06-03 09:50:00,153.53,153.71,153.39,153.6,8655.0,153.53,153.71,153.39,153.6,8655.0
2020-06-03 09:55:00,153.69,153.83,153.18,153.26,5753.0,153.69,153.83,153.18,153.26,5753.0
2020-06-03 10:00:00,153.26,153.84,153.25,153.6,4272.0,153.26,153.84,153.25,153.6,4272.0
2020-06-03 10:05:00,153.61,153.85,153.47,153.82,9693.0,153.61,153.85,153.47,153.82,9693.0
2020-06-03 10:10:00,153.85,153.88,153.46,153.47,8754.0,153.85,153.88,153.46,153.47,8754.0
2020-06-03 10:15:00,153.56,153.64,153.18,153.44,8291.0,153.56,153.64,153.18,153.44,8291.0
2020-06-03 10:20:00,153.45,153.58,153.32,153.53,7237.0,153.45,153.58,153.32,153.53,7237.0
2020-06-03 10:25:00,153.65,153.92,153.49,153.73,7362.0,153.65,153.92,153.49,153.73,7362.0
2020-06-03 10:30:00,153.66,153.87,153.65,153.86,5529.0,153.66,153.87,153.65,153.86,5529.0
2020-06-03 10:35:00,153.87,154.14,153.81,154.0,12352.0,153.87,154.14,153.81,154.0,12352.0
2020-06-03 10:40:00,154.01,154.01,153.73,153.85,6277.0,154.01,154.01,153.73,153.85,6277.0
2020-06-03 10:45:00,153.9,154.04,153.89,154.04,3289.0,153.9,154.04,153.89,154.04,3289.0
2020-06-03 10:50:00,154.04,154.1,154.02,154.03,2915.0,154.04,154.1,154.02,154.03,2915.0
2020-06-03 10:55:00,154.03,154.35,153.78,153.78,11722.0,154.03,154.35,153.78,153.78,11722.0
2020-06-03 11:00:00,153.78,153.85,153.02,153.12,6522.0,153.78,153.85,153.02,153.12,6522.0
2020-06-03 11:05:00,153.3,153.67,153.25,153.5,6374.0,153.3,153.67,153.25,153.5,6374.0
2020-06-03 11:10:00,153.5,153.69,153.45,153.69,5770.0,153.5,153.69,153.45,153.69,5770.0
2020-06-03 11:15:00,153.65,153.96,153.64,153.84,3982.0,153.65,153.96,153.64,153.84,3982.0
2020-06-03 11:20:00,153.82,154.2,153.81,154.2,5420.0,153.82,154.2,153.81,154.2,5420.0
2020-06-03 11:25:00,154.27,154.29,154.0,154.06,5606.0,154.27,154.29,154.0,154.06,5606.0
2020-06-03 11:30:00,154.11,154.36,154.1,154.36,2726.0,154.11,154.36,154.1,154.36,2726.0
2020-06-03 11:35:00,154.35,154.59,154.32,154.52,4572.0,154.35,154.59,154.32,154.52,4572.0
2020-06-03 11:40:00,154.41,154.61,154.39,154.55,7501.0,154.41,154.61,154.39,154.55,7501.0
2020-06-03 11:45:00,154.49,154.56,154.21,154.52,6066.0,154.49,154.56,154.21,154.52,6066.0
2020-06-03 11:50:00,154.6,154.6,154.29,154.3,2612.0,154.6,154.6,154.29,154.3,2612.0
2020-06-03 11:55:00,154.25,154.34,154.07,154.11,3323.0,154.25,154.34,154.07,154.11,3323.0
2020-06-03 12:00:00,154.13,154.2,153.83,153.93,5330.0,154.13,154.2,153.83,153.93,5330.0
2020-06-03 12:05:00,153.89,154.15,153.89,154.12,8999.0,153.89,154.15,153.89,154.12,8999.0
2020-06-03 12:10:00,154.14,154.34,154.13,154.14,12400.0,154.14,154.34,154.13,154.14,12400.0
2020-06-03 12:15:00,154.1,154.13,153.91,154.1,9843.0,154.1,154.13,153.91,154.1,9843.0
2020-06-03 12:20:00,154.2,154.36,154.16,154.36,4791.0,154.2,154.36,154.16,154.36,4791.0
2020-06-03 12:25:00,154.36,154.52,154.36,154.5,6227.0,154.36,154.52,154.36,154.5,6227.0
2020-06-03 12:30:00,154.51,154.63,154.47,154.62,9065.0,154.51,154.63,154.47,154.62,9065.0
2020-06-03 12:35:00,154.59,154.59,154.45,154.45,3125.0,154.59,154.59,154.45,154.45,3125.0
2020-06-03 12:40:00,154.44,154.44,154.21,154.28,5925.0,154.44,154.44,154.21,154.28,5925.0
2020-06-03 12:45:00,154.29,154.35,154.04,154.04,2700.0,154.29,154.35,154.04,154.04,2700.0
2020-06-03 12:50:00,154.01,154.07,153.89,153.89,3079.0,154.01,154.07,153.89,153.89,3079.0
2020-06-03 12:55:00,153.93,153.93,153.83,153.9,5830.0,153.93,153.93,153.83,153.9,5830.0
2020-06-03 13:00:00,153.94,153.95,153.82,153.93,4698.0,153.94,153.95,153.82,153.93,4698.0
2020-06-03 13:05:00,153.93,153.98,153.75,153.78,4157.0,153.93,153.98,153.75,153.78,4157.0
2020-06-03 13:10:00,153.78,153.78,153.63,153.67,4742.0,153.78,153.78,153.63,153.67,4742.0
2020-06-03 13:15:00,153.68,153.71,153.6,153.68,7545.0,153.68,153.71,153.6,153.68,7545.0
2020-06-03 13:20:00,153.65,153.67,153.35,153.41,4500.0,153.65,153.67,153.35,153.41,4500.0
2020-06-03 13:25:00,153.33,153.49,153.26,153.46,5547.0,153.33,153.49,153.26,153.46,5547.0
2020-06-03 13:30:00,153.38,153.44,153.38,153.39,9851.0,153.38,153.44,153.38,153.39,9851.0
2020-06-03 13:35:00,153.39,153.53,153.37,153.47,7875.0,153.39,153.53,153.37,153.47,7875.0
2020-06-03 13:40:00,153.46,153.46,153.34,153.39,8674.0,153.46,153.46,153.34,153.39,8674.0
2020-06-03 13:45:00,153.43,153.47,153.36,153.39,9571.0,153.43,153.47,153.36,153.39,9571.0
2020-06-03 13:50:00,153.49,153.49,153.36,153.39,3625.0,153.49,153.49,153.36,153.39,3625.0
2020-06-03 13:55:00,153.41,153.45,153.32,153.34,6390.0,153.41,153.45,153.32,153.34,6390.0
2020-06-03 14:00:00,153.33,153.6,153.33,153.6,6388.0,153.33,153.6,153.33,153.6,6388.0
2020-06-03 14:05:00,153.64,153.65,153.34,153.38,9281.0,153.64,153.65,153.34,153.38,9281.0
2020-06-03 14:10:00,153.42,153.5,153.36,153.45,3233.0,153.42,153.5,153.36,153.45,3233.0
2020-06-03 14:15:00,153.48,153.5,153.35,153.42,6538.0,153.48,153.5,153.35,153.42,6538.0
2020-06-03 14:20:00,153.41,153.49,153.37,153.43,6573.0,153.41,153.49,153.37,153.43,6573.0
2020-06-03 14:25:00,153.39,153.45,153.36,153.39,5166.0,153.39,153.45,153.36,153.39,5166.0
2020-06-03 14:30:00,153.39,153.52,153.38,153.42,10232.0,153.39,153.52,153.38,153.42,10232.0
2020-06-03 14:35:00,153.45,153.57,153.39,153.39,4962.0,153.45,153.57,153.39,153.39,4962.0
2020-06-03 14:40:00,153.39,153.51,153.39,153.43,8139.0,153.39,153.51,153.39,153.43,8139.0
2020-06-03 14:45:00,153.48,153.56,153.44,153.46,6802.0,153.48,153.56,153.44,153.46,6802.0
2020-06-03 14:50:00,153.44,153.59,153.44,153.54,5952.0,153.44,153.59,153.44,153.54,5952.0
2020-06-03 14:55:00,153.49,153.58,153.42,153.55,16310.0,153.49,153.58,153.42,153.55,16310.0
2020-06-03 15:00:00,153.54,153.54,153.17,153.24,6384.0,153.54,153.54,153.17,153.24,6384.0
2020-06-03 15:05:00,153.18,153.3,153.1,153.11,3225.0,153.18,153.3,153.1,153.11,3225.0
2020-06-03 15:10:00,153.11,153.21,153.07,153.15,9586.0,153.11,153.21,153.07,153.15,9586.0
2020-06-03 15:15:00,153.12,153.23,153.06,153.11,7625.0,153.12,153.23,153.06,153.11,7625.0
2020-06-03 15:20:00,153.11,153.31,152.89,153.3,7012.0,153.11,153.31,152.89,153.3,7012.0
2020-06-03 15:25:00,153.33,153.4,153.29,153.35,6821.0,153.33,153.4,153.29,153.35,6821.0
2020-06-03 15:30:00,153.4,153.55,153.26,153.35,13679.0,153.4,153.55,153.26,153.35,13679.0
2020-06-03 15:35:00,153.42,153.59,153.42,153.53,11344.0,153.42,153.59,153.42,153.53,11344.0
2020-06-03 15:40:00,153.5,153.65,153.45,153.47,15860.0,153.5,153.65,153.45,153.47,15860.0
2020-06-03 15:45:00,153.49,153.49,153.2,153.44,19715.0,153.49,153.49,153.2,153.44,19715.0
2020-06-03 15:50:00,153.45,153.85,153.4,153.57,39526.0,153.45,153.85,153.4,153.57,39526.0
2020-06-03 15:55:00,153.56,153.59,152.88,153.05,47283.0,153.56,153.59,152.88,153.05,47283.0
2020-06-04 09:30:00,151.31,151.87,150.2,151.43,25624.0,151.31,151.87,150.2,151.43,25624.0
2020-06-04 09:35:00,151.44,151.96,151.11,151.96,5700.0,151.44,151.96,151.11,151.96,5700.0
2020-06-04 09:40:00,151.96,152.34,151.69,152.31,5804.0,151.96,152.34,151.69,152.31,5804.0
2020-06-04 09:45:00,152.32,152.6,152.11,152.13,5728.0,152.32,152.6,152.11,152.13,5728.0
2020-06-04 09:50:00,152.25,152.33,151.98,151.99,8876.0,152.25,152.33,151.98,151.99,8876.0
2020-06-04 09:55:00,151.96,151.99,151.71,151.96,5619.0,151.96,151.99,151.71,151.96,5619.0
2020-06-04 10:00:00,151.88,151.9,151.62,151.62,6014.0,151.88,151.9,151.62,151.62,6014.0
2020-06-04 10:05:00,151.69,152.04,151.51,151.86,10871.0,151.69,152.04,151.51,151.86,10871.0
2020-06-04 10:10:00,151.9,151.9,151.41,151.64,6625.0,151.9,151.9,151.41,151.64,6625.0
2020-06-04 10:15:00,151.74,151.97,151.66,151.92,11038.0,151.74,151.97,151.66,151.92,11038.0
2020-06-04 10:20:00,151.91,151.91,151.62,151.66,3227.0,151.91,151.91,151.62,151.66,3227.0
2020-06-04 10:25:00,151.66,152.1,151.6,152.09,6128.0,151.66,152.1,151.6,152.09,6128.0
2020-06-04 10:30:00,152.24,152.74,152.06,152.48,8023.0,152.24,152.74,152.06,152.48,8023.0
2020-06-04 10:35:00,152.48,152.71,152.41,152.44,5066.0,152.48,152.71,152.41,152.44,5066.0
2020-06-04 10:40:00,152.67,152.69,152.52,152.56,4121.0,152.67,152.69,152.52,152.56,4121.0
2020-06-04 10:45:00,152.51,152.72,152.46,152.72,4997.0,152.51,152.72,152.46,152.72,4997.0
2020-06-04 10:50:00,152.69,152.69,152.16,152.16,4880.0,152.69,152.69,152.16,152.16,4880.0
2020-06-04 10:55:00,152.16,152.26,152.14,152.15,8621.0,152.16,152.26,152.14,152.15,8621.0
2020-06-04 11:00:00,152.2,152.26,151.98,151.98,7914.0,152.2,152.26,151.98,151.98,7914.0
2020-06-04 11:05:00,151.97,152.14,151.86,151.96,4936.0,151.97,152.14,151.86,151.96,4936.0
2020-06-04 11:10:00,151.88,151.89,151.56,151.69,4816.0,151.88,151.89,151.56,151.69,4816.0
2020-06-04 11:15:00,151.67,151.67,151.45,151.65,9878.0,151.67,151.67,151.45,151.65,9878.0
2020-06-04 11:20:00,151.71,151.92,151.67,151.67,3699.0,151.71,151.92,151.67,151.67,3699.0
2020-06-04 11:25:00,151.53,151.53,151.11,151.34,3211.0,151.53,151.53,151.11,151.34,3211.0
2020-06-04 11:30:00,151.3,151.5,151.23,151.5,2400.0,151.3,151.5,151.23,151.5,2400.0
2020-06-04 11:35:00,151.47,151.66,151.47,151.55,2800.0,151.47,151.66,151.47,151.55,2800.0
2020-06-04 11:40:00,151.58,151.58,151.37,151.4,4933.0,151.58,151.58,151.37,151.4,4933.0
2020-06-04 11:45:00,151.5,151.67,151.46,151.48,5802.0,151.5,151.67,151.46,151.48,5802.0
2020-06-04 11:50:00,151.5,151.53,151.28,151.45,10845.0,151.5,151.53,151.28,151.45,10845.0
2020-06-04 11:55:00,151.44,151.5,151.39,151.44,8261.0,151.44,151.5,151.39,151.44,8261.0
2020-06-04 12:00:00,151.4,151.45,151.15,151.21,5842.0,151.4,151.45,151.15,151.21,5842.0
2020-06-04 12:05:00,151.21,151.4,151.18,151.18,4584.0,151.21,151.4,151.18,151.18,4584.0
2020-06-04 12:10:00,151.12,151.19,151.0,151.13,2635.0,151.12,151.19,151.0,151.13,2635.0
2020-06-04 12:15:00,151.11,151.14,150.8,150.82,9259.0,151.11,151.14,150.8,150.82,9259.0
2020-06-04 12:20:00,150.86,151.04,150.83,151.04,5674.0,150.86,151.04,150.83,151.04,5674.0
2020-06-04 12:25:00,151.06,151.07,150.73,150.8,5859.0,151.06,151.07,150.73,150.8,5859.0
2020-06-04 12:30:00,150.71,150.71,150.47,150.61,5100.0,150.71,150.71,150.47,150.61,5100.0
2020-06-04 12:35:00,150.63,150.64,150.52,150.62,2600.0,150.63,150.64,150.52,150.62,2600.0
2020-06-04 12:40:00,150.6,150.66,150.47,150.52,4837.0,150.6,150.66,150.47,150.52,4837.0
2020-06-04 12:45:00,150.38,150.42,150.34,150.39,3400.0,150.38,150.42,150.34,150.39,3400.0
2020-06-04 12:50:00,150.41,150.48,150.38,150.38,2712.0,150.41,150.48,150.38,150.38,2712.0
2020-06-04 12:55:00,150.43,150.45,150.26,150.26,4825.0,150.43,150.45,150.26,150.26,4825.0
2020-06-04 13:00:00,150.26,150.4,150.26,150.36,4818.0,150.26,150.4,150.26,150.36,4818.0
2020-06-04 13:05:00,150.37,150.85,150.34,150.82,5700.0,150.37,150.85,150.34,150.82,5700.0
2020-06-04 13:10:00,150.91,150.97,150.79,150.91,3607.0,150.91,150.97,150.79,150.91,3607.0
2020-06-04 13:15:00,150.91,151.03,150.9,151.02,2072.0,150.91,151.03,150.9,151.02,2072.0
2020-06-04 13:20:00,150.99,151.06,150.89,151.01,3978.0,150.99,151.06,150.89,151.01,3978.0
2020-06-04 13:25:00,151.05,151.06,150.9,151.04,3456.0,151.05,151.06,150.9,151.04,3456.0
2020-06-04 13:30:00,151.07,151.08,150.94,150.96,6252.0,151.07,151.08,150.94,150.96,6252.0
2020-06-04 13:35:00,150.93,151.1,150.85,151.1,6642.0,150.93,151.1,150.85,151.1,6642.0
2020-06-04 13:40:00,151.05,151.26,151.03,151.2,8152.0,151.05,151.26,151.03,151.2,8152.0
2020-06-04 13:45:00,151.24,151.42,151.22,151.4,3801.0,151.24,151.42,151.22,151.4,3801.0
2020-06-04 13:50:00,151.4,151.43,151.3,151.3,4763.0,151.4,151.43,151.3,151.3,4763.0
2020-06-04 13:55:00,151.35,151.46,151.3,151.4,5285.0,151.35,151.46,151.3,151.4,5285.0
2020-06-04 14:00:00,151.42,151.53,151.41,151.5,5197.0,151.42,151.53,151.41,151.5,5197.0
2020-06-04 14:05:00,151.52,151.54,151.41,151.41,4214.0,151.52,151.54,151.41,151.41,4214.0
2020-06-04 14:10:00,151.4,151.6,151.36,151.58,15655.0,151.4,151.6,151.36,151.58,15655.0
2020-06-04 14:15:00,151.6,151.74,151.57,151.62,6928.0,151.6,151.74,151.57,151.62,6928.0
2020-06-04 14:20:00,151.62,151.64,151.57,151.64,4353.0,151.62,151.64,151.57,151.64,4353.0
2020-06-04 14:25:00,151.61,151.68,151.59,151.61,5569.0,151.61,151.68,151.59,151.61,5569.0
2020-06-04 14:30:00,151.61,151.62,151.08,151.13,4942.0,151.61,151.62,151.08,151.13,4942.0
2020-06-04 14:35:00,151.13,151.21,151.1,151.21,5264.0,151.13,151.21,151.1,151.21,5264.0
2020-06-04 14:40:00,151.21,151.37,151.2,151.32,5752.0,151.21,151.37,151.2,151.32,5752.0
2020-06-04 14:45:00,151.3,151.45,151.28,151.45,2900.0,151.3,151.45,151.28,151.45,2900.0
2020-06-04 14:50:00,151.43,151.45,151.42,151.44,2327.0,151.43,151.45,151.42,151.44,2327.0
2020-06-04 14:55:00,151.42,151.44,150.85,150.85,6519.0,151.42,151.44,150.85,150.85,6519.0
2020-06-04 15:00:00,150.87,151.06,150.76,150.76,7549.0,150.87,151.06,150.76,150.76,7549.0
2020-06-04 15:05:00,150.75,150.84,150.44,150.49,7700.0,150.75,150.84,150.44,150.49,7700.0
2020-06-04 15:10:00,150.53,150.62,150.4,150.56,6432.0,150.53,150.62,150.4,150.56,6432.0
2020-06-04 15:15:00,150.56,150.69,150.33,150.67,4111.0,150.56,150.69,150.33,150.67,4111.0
2020-06-04 15:20:00,150.59,150.72,150.53,150.57,4772.0,150.59,150.72,150.53,150.57,4772.0
2020-06-04 15:25:00,150.63,150.82,150.63,150.78,4851.0,150.63,150.82,150.63,150.78,4851.0
2020-06-04 15:30:00,150.77,151.01,150.72,150.8,11064.0,150.77,151.01,150.72,150.8,11064.0
2020-06-04 15:35:00,150.84,150.84,150.61,150.64,9790.0,150.84,150.84,150.61,150.64,9790.0
2020-06-04 15:40:00,150.63,150.83,150.56,150.76,12173.0,150.63,150.83,150.56,150.76,12173.0
2020-06-04 15:45:00,150.83,151.1,150.76,151.04,12243.0,150.83,151.1,150.76,151.04,12243.0
2020-06-04 15:50:00,151.34,151.34,150.89,151.19,30324.0,151.34,151.34,150.89,151.19,30324.0
2020-06-04 15:55:00,151.21,151.32,150.85,151.24,58959.0,151.21,151.32,150.85,151.24,58959.0
2020-06-05 09:30:00,154.63,154.69,153.09,154.46,17754.0,154.63,154.69,153.09,154.46,17754.0
2020-06-05 09:35:00,154.66,155.32,154.03,155.19,11519.0,154.66,155.32,154.03,155.19,11519.0
2020-06-05 09:40:00,155.17,155.91,155.12,155.91,8090.0,155.17,155.91,155.12,155.91,8090.0
2020-06-05 09:45:00,155.98,156.23,154.4,154.58,30612.0,155.98,156.23,154.4,154.58,30612.0
2020-06-05 09:50:00,154.42,154.44,154.1,154.12,39652.0,154.42,154.44,154.1,154.12,39652.0
2020-06-05 09:55:00,154.1,154.14,153.23,153.67,56797.0,154.1,154.14,153.23,153.67,56797.0
2020-06-05 10:00:00,153.6,153.63,153.0,153.6,63700.0,153.6,153.63,153.0,153.6,63700.0
2020-06-05 10:05:00,153.64,153.71,152.86,152.86,36960.0,153.64,153.71,152.86,152.86,36960.0
2020-06-05 10:10:00,152.97,153.2,152.54,153.0,24290.0,152.97,153.2,152.54,153.0,24290.0
2020-06-05 10:15:00,152.96,153.02,152.16,152.35,29822.0,152.96,153.02,152.16,152.35,29822.0
2020-06-05 10:20:00,152.4,152.41,151.84,151.97,49746.0,152.4,152.41,151.84,151.97,49746.0
2020-06-05 10:25:00,152.0,152.19,151.7,151.85,39902.0,152.0,152.19,151.7,151.85,39902.0
2020-06-05 10:30:00,151.77,151.97,151.46,151.62,33916.0,151.77,151.97,151.46,151.62,33916.0
2020-06-05 10:35:00,151.59,151.64,151.33,151.45,37255.0,151.59,151.64,151.33,151.45,37255.0
2020-06-05 10:40:00,151.35,151.41,150.87,150.87,20840.0,151.35,151.41,150.87,150.87,20840.0
2020-06-05 10:45:00,150.99,151.99,150.94,151.92,6898.0,150.99,151.99,150.94,151.92,6898.0
2020-06-05 10:50:00,151.86,152.32,151.78,152.22,10593.0,151.86,152.32,151.78,152.22,10593.0
2020-06-05 10:55:00,152.23,152.75,152.23,152.59,9464.0,152.23,152.75,152.23,152.59,9464.0
2020-06-05 11:00:00,152.64,152.78,152.43,152.6,15800.0,152.64,152.78,152.43,152.6,15800.0
2020-06-05 11:05:00,152.6,152.6,151.92,152.0,9422.0,152.6,152.6,151.92,152.0,9422.0
2020-06-05 11:10:00,152.06,152.21,151.95,152.09,6121.0,152.06,152.21,151.95,152.09,6121.0
2020-06-05 11:15:00,152.0,152.27,151.83,152.22,5103.0,152.0,152.27,151.83,152.22,5103.0
2020-06-05 11:20:00,152.36,152.56,152.25,152.47,14750.0,152.36,152.56,152.25,152.47,14750.0
2020-06-05 11:25:00,152.43,152.45,152.06,152.23,13791.0,152.43,152.45,152.06,152.23,13791.0
2020-06-05 11:30:00,152.31,152.51,152.19,152.22,8163.0,152.31,152.51,152.19,152.22,8163.0
2020-06-05 11:35:00,152.22,152.28,151.81,151.81,13279.0,152.22,152.28,151.81,151.81,13279.0
2020-06-05 11:40:00,151.79,151.81,151.68,151.8,9752.0,151.79,151.81,151.68,151.8,9752.0
2020-06-05 11:45:00,151.77,151.92,151.74,151.8,10460.0,151.77,151.92,151.74,151.8,10460.0
2020-06-05 11:50:00,151.84,152.1,151.76,152.0,19831.0,151.84,152.1,151.76,152.0,19831.0
2020-06-05 11:55:00,152.0,152.52,151.93,152.47,25483.0,152.0,152.52,151.93,152.47,25483.0
2020-06-05 12:00:00,152.49,152.5,152.14,152.37,22772.0,152.49,152.5,152.14,152.37,22772.0
2020-06-05 12:05:00,152.31,152.34,152.14,152.33,10066.0,152.31,152.34,152.14,152.33,10066.0
2020-06-05 12:10:00,152.28,152.34,152.03,152.05,3721.0,152.28,152.34,152.03,152.05,3721.0
2020-06-05 12:15:00,152.05,152.05,151.16,151.4,9396.0,152.05,152.05,151.16,151.4,9396.0
2020-06-05 12:20:00,151.36,151.66,151.36,151.66,6702.0,151.36,151.66,151.36,151.66,6702.0
2020-06-05 12:25:00,151.68,151.72,151.57,151.6,5124.0,151.68,151.72,151.57,151.6,5124.0
2020-06-05 12:30:00,151.67,151.87,151.66,151.85,6545.0,151.67,151.87,151.66,151.85,6545.0
2020-06-05 12:35:00,151.85,151.96,151.66,151.96,6051.0,151.85,151.96,151.66,151.96,6051.0
2020-06-05 12:40:00,151.99,152.05,151.75,151.83,5945.0,151.99,152.05,151.75,151.83,5945.0
2020-06-05 12:45:00,151.87,152.04,151.85,151.96,5380.0,151.87,152.04,151.85,151.96,5380.0
2020-06-05 12:50:00,151.92,151.92,151.33,151.48,10073.0,151.92,151.92,151.33,151.48,10073.0
2020-06-05 12:55:00,151.44,151.46,151.11,151.33,13222.0,151.44,151.46,151.11,151.33,13222.0
2020-06-05 13:00:00,151.32,151.32,150.98,151.14,7784.0,151.32,151.32,150.98,151.14,7784.0
2020-06-05 13:05:00,151.15,151.18,150.92,151.0,8585.0,151.15,151.18,150.92,151.0,8585.0
2020-06-05 13:10:00,150.99,151.03,150.62,150.75,16839.0,150.99,151.03,150.62,150.75,16839.0
2020-06-05 13:15:00,150.83,151.27,150.79,151.21,8550.0,150.83,151.27,150.79,151.21,8550.0
2020-06-05 13:20:00,151.22,151.71,151.16,151.71,9140.0,151.22,151.71,151.16,151.71,9140.0
2020-06-05 13:25:00,151.83,152.0,151.8,152.0,4972.0,151.83,152.0,151.8,152.0,4972.0
2020-06-05 13:30:00,151.99,152.01,151.82,151.83,4548.0,151.99,152.01,151.82,151.83,4548.0
2020-06-05 13:35:00,151.8,151.87,151.57,151.7,6805.0,151.8,151.87,151.57,151.7,6805.0
2020-06-05 13:40:00,151.77,151.8,151.68,151.76,4517.0,151.77,151.8,151.68,151.76,4517.0
2020-06-05 13:45:00,151.76,151.82,151.49,151.51,4966.0,151.76,151.82,151.49,151.51,4966.0
2020-06-05 13:50:00,151.55,151.7,151.51,151.61,7244.0,151.55,151.7,151.51,151.61,7244.0
2020-06-05 13:55:00,151.58,151.73,151.31,151.38,6129.0,151.58,151.73,151.31,151.38,6129.0
2020-06-05 14:00:00,151.33,151.77,151.33,151.64,7307.0,151.33,151.77,151.33,151.64,7307.0
2020-06-05 14:05:00,151.62,151.64,151.22,151.25,6583.0,151.62,151.64,151.22,151.25,6583.0
2020-06-05 14:10:00,151.38,151.38,151.05,151.22,9997.0,151.38,151.38,151.05,151.22,9997.0
2020-06-05 14:15:00,151.2,151.33,151.11,151.33,5834.0,151.2,151.33,151.11,151.33,5834.0
2020-06-05 14:20:00,151.28,151.34,151.12,151.2,6736.0,151.28,151.34,151.12,151.2,6736.0
2020-06-05 14:25:00,151.25,151.26,151.0,151.2,10949.0,151.25,151.26,151.0,151.2,10949.0
2020-06-05 14:30:00,151.23,151.27,151.05,151.06,7580.0,151.23,151.27,151.05,151.06,7580.0
2020-06-05 14:35:00,151.08,151.08,150.78,150.89,14094.0,151.08,151.08,150.78,150.89,14094.0
2020-06-05 14:40:00,150.95,151.08,150.81,150.88,7906.0,150.95,151.08,150.81,150.88,7906.0
2020-06-05 14:45:00,150.88,150.88,150.42,150.46,9148.0,150.88,150.88,150.42,150.46,9148.0
2020-06-05 14:50:00,150.5,150.54,150.09,150.1,7755.0,150.5,150.54,150.09,150.1,7755.0
2020-06-05 14:55:00,150.08,150.26,150.0,150.1,6514.0,150.08,150.26,150.0,150.1,6514.0
2020-06-05 15:00:00,150.16,150.45,150.09,150.41,9240.0,150.16,150.45,150.09,150.41,9240.0
2020-06-05 15:05:00,150.44,150.46,150.03,150.16,8874.0,150.44,150.46,150.03,150.16,8874.0
2020-06-05 15:10:00,150.2,150.25,150.01,150.09,9768.0,150.2,150.25,150.01,150.09,9768.0
2020-06-05 15:15:00,150.09,150.24,149.88,150.03,17622.0,150.09,150.24,149.88,150.03,17622.0
2020-06-05 15:20:00,149.95,150.09,149.75,149.83,10424.0,149.95,150.09,149.75,149.83,10424.0
2020-06-05 15:25:00,149.84,150.06,149.74,149.95,13074.0,149.84,150.06,149.74,149.95,13074.0
2020-06-05 15:30:00,150.0,150.0,149.46,149.47,15508.0,150.0,150.0,149.46,149.47,15508.0
2020-06-05 15:35:00,149.43,149.64,149.41,149.61,22923.0,149.43,149.64,149.41,149.61,22923.0
2020-06-05 15:40:00,149.61,149.62,149.33,149.38,18240.0,149.61,149.62,149.33,149.38,18240.0
2020-06-05 15:45:00,149.42,149.43,148.8,149.0,35468.0,149.42,149.43,148.8,149.0,35468.0
2020-06-05 15:50:00,149.01,149.43,148.95,149.29,31547.0,149.01,149.43,148.95,149.29,31547.0
2020-06-05 15:55:00,149.32,149.61,148.94,149.58,83545.0,149.32,149.61,148.94,149.58,83545.0
2020-06-08 09:30:00,148.67,149.51,148.43,148.87,39526.0,148.67,149.51,148.43,148.87,39526.0
2020-06-08 09:35:00,148.87,149.66,148.85,149.45,13883.0,148.87,149.66,148.85,149.45,13883.0
2020-06-08 09:40:00,149.43,149.88,149.1,149.75,11543.0,149.43,149.88,149.1,149.75,11543.0
2020-06-08 09:45:00,149.85,151.38,149.77,150.36,26046.0,149.85,151.38,149.77,150.36,26046.0
2020-06-08 09:50:00,150.32,150.35,149.12,149.24,33446.0,150.32,150.35,149.12,149.24,33446.0
2020-06-08 09:55:00,149.25,149.69,148.81,149.34,18420.0,149.25,149.69,148.81,149.34,18420.0
2020-06-08 10:00:00,149.43,149.89,149.27,149.83,12955.0,149.43,149.89,149.27,149.83,12955.0
2020-06-08 10:05:00,149.88,150.04,149.63,149.76,8369.0,149.88,150.04,149.63,149.76,8369.0
2020-06-08 10:10:00,149.64,149.95,149.63,149.79,9223.0,149.64,149.95,149.63,149.79,9223.0
2020-06-08 10:15:00,149.83,150.25,149.77,150.08,11710.0,149.83,150.25,149.77,150.08,11710.0
2020-06-08 10:20:00,150.02,150.12,149.84,150.03,19283.0,150.02,150.12,149.84,150.03,19283.0
2020-06-08 10:25:00,150.01,150.08,149.88,149.92,21628.0,150.01,150.08,149.88,149.92,21628.0
2020-06-08 10:30:00,150.0,150.03,149.81,149.96,6593.0,150.0,150.03,149.81,149.96,6593.0
2020-06-08 10:35:00,150.0,150.03,149.87,149.89,8313.0,150.0,150.03,149.87,149.89,8313.0
2020-06-08 10:40:00,149.91,150.01,149.85,149.97,6174.0,149.91,150.01,149.85,149.97,6174.0
2020-06-08 10:45:00,149.93,150.12,149.92,150.09,10786.0,149.93,150.12,149.92,150.09,10786.0
2020-06-08 10:50:00,150.08,150.53,150.08,150.5,7189.0,150.08,150.53,150.08,150.5,7189.0
2020-06-08 10:55:00,150.52,150.62,150.07,150.19,3618.0,150.52,150.62,150.07,150.19,3618.0
2020-06-08 11:00:00,150.22,150.24,150.13,150.17,5671.0,150.22,150.24,150.13,150.17,5671.0
2020-06-08 11:05:00,150.19,150.34,150.12,150.34,7118.0,150.19,150.34,150.12,150.34,7118.0
2020-06-08 11:10:00,150.34,150.65,150.32,150.65,5199.0,150.34,150.65,150.32,150.65,5199.0
2020-06-08 11:15:00,150.73,151.01,150.71,150.84,6690.0,150.73,151.01,150.71,150.84,6690.0
2020-06-08 11:20:00,150.9,151.31,150.84,151.22,10305.0,150.9,151.31,150.84,151.22,10305.0
2020-06-08 11:25:00,151.21,151.3,151.0,151.0,4280.0,151.21,151.3,151.0,151.0,4280.0
2020-06-08 11:30:00,150.96,151.03,150.87,150.92,3479.0,150.96,151.03,150.87,150.92,3479.0
2020-06-08 11:35:00,150.88,150.88,150.54,150.59,5227.0,150.88,150.88,150.54,150.59,5227.0
2020-06-08 11:40:00,150.59,150.72,150.45,150.66,22763.0,150.59,150.72,150.45,150.66,22763.0
2020-06-08 11:45:00,150.67,150.97,150.67,150.95,3011.0,150.67,150.97,150.67,150.95,3011.0
2020-06-08 11:50:00,150.93,151.01,150.42,150.49,10164.0,150.93,151.01,150.42,150.49,10164.0
2020-06-08 11:55:00,150.54,150.61,150.45,150.47,11368.0,150.54,150.61,150.45,150.47,11368.0
2020-06-08 12:00:00,150.47,150.52,150.4,150.44,6053.0,150.47,150.52,150.4,150.44,6053.0
2020-06-08 12:05:00,150.45,150.49,150.36,150.44,5983.0,150.45,150.49,150.36,150.44,5983.0
2020-06-08 12:10:00,150.41,150.49,150.15,150.16,14933.0,150.41,150.49,150.15,150.16,14933.0
2020-06-08 12:15:00,150.2,150.56,150.2,150.51,5297.0,150.2,150.56,150.2,150.51,5297.0
2020-06-08 12:20:00,150.5,150.56,150.37,150.4,6516.0,150.5,150.56,150.37,150.4,6516.0
2020-06-08 12:25:00,150.38,150.41,150.09,150.13,8854.0,150.38,150.41,150.09,150.13,8854.0
2020-06-08 12:30:00,150.13,150.28,150.12,150.2,4135.0,150.13,150.28,150.12,150.2,4135.0
2020-06-08 12:35:00,150.26,150.29,150.21,150.29,6063.0,150.26,150.29,150.21,150.29,6063.0
2020-06-08 12:40:00,150.3,150.5,150.25,150.29,4101.0,150.3,150.5,150.25,150.29,4101.0
2020-06-08 12:45:00,150.27,150.42,150.27,150.31,5160.0,150.27,150.42,150.27,150.31,5160.0
2020-06-08 12:50:00,150.36,150.36,150.15,150.2,6269.0,150.36,150.36,150.15,150.2,6269.0
2020-06-08 12:55:00,150.2,150.26,150.16,150.16,6095.0,150.2,150.26,150.16,150.16,6095.0
2020-06-08 13:00:00,150.2,150.22,150.12,150.19,5837.0,150.2,150.22,150.12,150.19,5837.0
2020-06-08 13:05:00,150.2,150.21,150.1,150.11,11898.0,150.2,150.21,150.1,150.11,11898.0
2020-06-08 13:10:00,150.14,150.55,150.14,150.53,3714.0,150.14,150.55,150.14,150.53,3714.0
2020-06-08 13:15:00,150.6,150.84,150.58,150.78,5545.0,150.6,150.84,150.58,150.78,5545.0
2020-06-08 13:20:00,150.88,150.95,150.73,150.75,6129.0,150.88,150.95,150.73,150.75,6129.0
2020-06-08 13:25:00,150.83,150.83,150.67,150.74,10550.0,150.83,150.83,150.67,150.74,10550.0
2020-06-08 13:30:00,150.74,150.77,150.65,150.69,10333.0,150.74,150.77,150.65,150.69,10333.0
2020-06-08 13:35:00,150.69,151.05,150.65,151.05,14651.0,150.69,151.05,150.65,151.05,14651.0
2020-06-08 13:40:00,151.06,151.06,150.9,151.0,13628.0,151.06,151.06,150.9,151.0,13628.0
2020-06-08 13:45:00,150.92,150.92,150.58,150.58,8496.0,150.92,150.92,150.58,150.58,8496.0
2020-06-08 13:50:00,150.66,150.77,150.49,150.55,9003.0,150.66,150.77,150.49,150.55,9003.0
2020-06-08 13:55:00,150.59,150.7,150.57,150.67,3365.0,150.59,150.7,150.57,150.67,3365.0
2020-06-08 14:00:00,150.65,150.76,150.59,150.76,2815.0,150.65,150.76,150.59,150.76,2815.0
2020-06-08 14:05:00,150.75,151.15,150.75,151.04,4545.0,150.75,151.15,150.75,151.04,4545.0
2020-06-08 14:10:00,151.03,151.03,150.89,150.93,3531.0,151.03,151.03,150.89,150.93,3531.0
2020-06-08 14:15:00,150.94,150.95,150.61,150.69,6263.0,150.94,150.95,150.61,150.69,6263.0
2020-06-08 14:20:00,150.66,150.67,150.39,150.46,11241.0,150.66,150.67,150.39,150.46,11241.0
2020-06-08 14:25:00,150.45,150.76,150.42,150.6,11211.0,150.45,150.76,150.42,150.6,11211.0
2020-06-08 14:30:00,150.61,150.63,150.54,150.54,5891.0,150.61,150.63,150.54,150.54,5891.0
2020-06-08 14:35:00,150.55,150.61,150.39,150.41,8266.0,150.55,150.61,150.39,150.41,8266.0
2020-06-08 14:40:00,150.38,150.49,150.26,150.26,8895.0,150.38,150.49,150.26,150.26,8895.0
2020-06-08 14:45:00,150.22,150.33,150.09,150.21,10698.0,150.22,150.33,150.09,150.21,10698.0
2020-06-08 14:50:00,150.2,150.27,150.07,150.18,13403.0,150.2,150.27,150.07,150.18,13403.0
2020-06-08 14:55:00,150.16,150.18,150.0,150.03,10059.0,150.16,150.18,150.0,150.03,10059.0
2020-06-08 15:00:00,150.03,150.03,149.58,149.6,17962.0,150.03,150.03,149.58,149.6,17962.0
2020-06-08 15:05:00,149.6,149.88,149.56,149.85,11645.0,149.6,149.88,149.56,149.85,11645.0
2020-06-08 15:10:00,149.84,149.84,149.6,149.73,15225.0,149.84,149.84,149.6,149.73,15225.0
2020-06-08 15:15:00,149.7,149.84,149.66,149.77,10243.0,149.7,149.84,149.66,149.77,10243.0
2020-06-08 15:20:00,149.76,149.77,149.59,149.75,13319.0,149.76,149.77,149.59,149.75,13319.0
2020-06-08 15:25:00,149.72,149.76,149.37,149.37,14804.0,149.72,149.76,149.37,149.37,14804.0
2020-06-08 15:30:00,149.38,149.41,149.27,149.27,19773.0,149.38,149.41,149.27,149.27,19773.0
2020-06-08 15:35:00,149.21,149.38,149.11,149.38,21247.0,149.21,149.38,149.11,149.38,21247.0
2020-06-08 15:40:00,149.38,149.47,149.34,149.44,19791.0,149.38,149.47,149.34,149.44,19791.0
2020-06-08 15:45:00,149.45,149.48,149.37,149.41,19877.0,149.45,149.48,149.37,149.41,19877.0
2020-06-08 15:50:00,149.44,149.71,149.18,149.24,55295.0,149.44,149.71,149.18,149.24,55295.0
2020-06-08 15:55:00,149.26,150.0,149.2,150.0,100555.0,149.26,150.0,149.2,150.0,100555.0
2020-06-09 09:30:00,148.64,148.92,148.31,148.31,11885.0,148.64,148.92,148.31,148.31,11885.0
2020-06-09 09:35:00,148.3,149.19,148.3,148.81,9681.0,148.3,149.19,148.3,148.81,9681.0
2020-06-09 09:40:00,148.81,149.31,148.73,149.03,14700.0,148.81,149.31,148.73,149.03,14700.0
2020-06-09 09:45:00,149.2,149.2,148.87,148.88,18562.0,149.2,149.2,148.87,148.88,18562.0
2020-06-09 09:50:00,148.97,149.46,148.97,149.22,5201.0,148.97,149.46,148.97,149.22,5201.0
2020-06-09 09:55:00,149.3,149.56,149.09,149.16,11342.0,149.3,149.56,149.09,149.16,11342.0
2020-06-09 10:00:00,149.15,149.24,148.63,149.15,9151.0,149.15,149.24,148.63,149.15,9151.0
2020-06-09 10:05:00,149.02,149.4,149.02,149.27,10235.0,149.02,149.4,149.02,149.27,10235.0
2020-06-09 10:10:00,149.29,149.32,148.98,148.98,18786.0,149.29,149.32,148.98,148.98,18786.0
2020-06-09 10:15:00,148.95,149.2,148.76,149.16,9447.0,148.95,149.2,148.76,149.16,9447.0
2020-06-09 10:20:00,149.22,149.22,148.79,148.94,2413.0,149.22,149.22,148.79,148.94,2413.0
2020-06-09 10:25:00,148.83,149.05,148.62,148.62,6515.0,148.83,149.05,148.62,148.62,6515.0
2020-06-09 10:30:00,148.71,148.71,148.37,148.38,1380.0,148.71,148.71,148.37,148.38,1380.0
2020-06-09 10:35:00,148.33,148.39,147.96,148.06,10480.0,148.33,148.39,147.96,148.06,10480.0
2020-06-09 10:40:00,148.03,148.17,147.9,148.12,4605.0,148.03,148.17,147.9,148.12,4605.0
2020-06-09 10:45:00,148.23,148.33,148.11,148.33,4603.0,148.23,148.33,148.11,148.33,4603.0
2020-06-09 10:50:00,148.26,148.87,148.26,148.84,18154.0,148.26,148.87,148.26,148.84,18154.0
2020-06-09 10:55:00,148.94,149.1,148.91,149.08,10993.0,148.94,149.1,148.91,149.08,10993.0
2020-06-09 11:00:00,149.09,149.2,148.93,149.15,6807.0,149.09,149.2,148.93,149.15,6807.0
2020-06-09 11:05:00,149.21,149.22,149.0,149.19,3215.0,149.21,149.22,149.0,149.19,3215.0
2020-06-09 11:10:00,149.2,149.2,148.92,148.97,5075.0,149.2,149.2,148.92,148.97,5075.0
2020-06-09 11:15:00,148.93,148.97,148.69,148.93,5635.0,148.93,148.97,148.69,148.93,5635.0
2020-06-09 11:20:00,148.86,148.86,148.71,148.76,1901.0,148.86,148.86,148.71,148.76,1901.0
2020-06-09 11:25:00,148.76,148.85,148.76,148.82,1600.0,148.76,148.85,148.76,148.82,1600.0
2020-06-09 11:30:00,148.83,148.94,148.68,148.78,3937.0,148.83,148.94,148.68,148.78,3937.0
2020-06-09 11:35:00,148.86,148.86,148.31,148.32,4600.0,148.86,148.86,148.31,148.32,4600.0
2020-06-09 11:40:00,148.25,148.25,148.11,148.13,2190.0,148.25,148.25,148.11,148.13,2190.0
2020-06-09 11:45:00,148.19,148.31,147.88,148.0,4253.0,148.19,148.31,147.88,148.0,4253.0
2020-06-09 11:50:00,148.0,148.07,147.96,148.03,2700.0,148.0,148.07,147.96,148.03,2700.0
2020-06-09 11:55:00,148.05,148.07,147.99,148.06,2635.0,148.05,148.07,147.99,148.06,2635.0
2020-06-09 12:00:00,148.1,148.1,147.85,147.86,1400.0,148.1,148.1,147.85,147.86,1400.0
2020-06-09 12:05:00,147.89,147.89,147.71,147.76,3850.0,147.89,147.89,147.71,147.76,3850.0
2020-06-09 12:10:00,147.74,147.77,147.6,147.68,3142.0,147.74,147.77,147.6,147.68,3142.0
2020-06-09 12:15:00,147.7,147.85,147.54,147.84,4761.0,147.7,147.85,147.54,147.84,4761.0
2020-06-09 12:20:00,147.84,147.98,147.75,147.82,2601.0,147.84,147.98,147.75,147.82,2601.0
2020-06-09 12:25:00,147.75,147.81,147.62,147.81,3756.0,147.75,147.81,147.62,147.81,3756.0
2020-06-09 12:30:00,147.82,147.94,147.82,147.82,2596.0,147.82,147.94,147.82,147.82,2596.0
2020-06-09 12:35:00,147.8,147.96,147.71,147.96,2447.0,147.8,147.96,147.71,147.96,2447.0
2020-06-09 12:40:00,147.99,148.05,147.8,147.86,4250.0,147.99,148.05,147.8,147.86,4250.0
2020-06-09 12:45:00,147.85,147.93,147.85,147.89,1400.0,147.85,147.93,147.85,147.89,1400.0
2020-06-09 12:50:00,147.85,147.87,147.74,147.86,3229.0,147.85,147.87,147.74,147.86,3229.0
2020-06-09 12:55:00,147.82,147.89,147.64,147.89,6657.0,147.82,147.89,147.64,147.89,6657.0
2020-06-09 13:00:00,147.87,148.25,147.84,148.19,3330.0,147.87,148.25,147.84,148.19,3330.0
2020-06-09 13:05:00,148.2,148.23,147.96,148.04,1705.0,148.2,148.23,147.96,148.04,1705.0
2020-06-09 13:10:00,147.97,147.97,147.68,147.68,3734.0,147.97,147.97,147.68,147.68,3734.0
2020-06-09 13:15:00,147.69,147.72,147.63,147.7,2581.0,147.69,147.72,147.63,147.7,2581.0
2020-06-09 13:20:00,147.67,147.98,147.66,147.78,5542.0,147.67,147.98,147.66,147.78,5542.0
2020-06-09 13:25:00,147.75,147.86,147.74,147.74,4943.0,147.75,147.86,147.74,147.74,4943.0
2020-06-09 13:30:00,147.74,147.74,147.57,147.58,5558.0,147.74,147.74,147.57,147.58,5558.0
2020-06-09 13:35:00,147.58,147.58,147.35,147.56,5059.0,147.58,147.58,147.35,147.56,5059.0
2020-06-09 13:40:00,147.53,147.59,147.38,147.38,6400.0,147.53,147.59,147.38,147.38,6400.0
2020-06-09 13:45:00,147.34,147.34,147.23,147.29,2849.0,147.34,147.34,147.23,147.29,2849.0
2020-06-09 13:50:00,147.28,147.36,147.23,147.36,4033.0,147.28,147.36,147.23,147.36,4033.0
2020-06-09 13:55:00,147.39,147.45,147.34,147.36,4500.0,147.39,147.45,147.34,147.36,4500.0
2020-06-09 14:00:00,147.37,147.37,146.92,146.94,5642.0,147.37,147.37,146.92,146.94,5642.0
2020-06-09 14:05:00,146.92,146.94,146.68,146.84,9473.0,146.92,146.94,146.68,146.84,9473.0
2020-06-09 14:10:00,146.81,147.11,146.6,147.11,19099.0,146.81,147.11,146.6,147.11,19099.0
2020-06-09 14:15:00,147.16,147.29,147.14,147.2,3000.0,147.16,147.29,147.14,147.2,3000.0
2020-06-09 14:20:00,147.12,147.17,147.0,147.0,1700.0,147.12,147.17,147.0,147.0,1700.0
2020-06-09 14:25:00,147.08,147.1,146.94,147.1,2575.0,147.08,147.1,146.94,147.1,2575.0
2020-06-09 14:30:00,147.12,147.53,146.95,147.49,7807.0,147.12,147.53,146.95,147.49,7807.0
2020-06-09 14:35:00,147.45,147.55,147.37,147.55,4262.0,147.45,147.55,147.37,147.55,4262.0
2020-06-09 14:40:00,147.51,147.68,147.48,147.66,2566.0,147.51,147.68,147.48,147.66,2566.0
2020-06-09 14:45:00,147.67,147.8,147.51,147.8,3255.0,147.67,147.8,147.51,147.8,3255.0
2020-06-09 14:50:00,147.8,147.8,147.53,147.58,1371.0,147.8,147.8,147.53,147.58,1371.0
2020-06-09 14:55:00,147.52,147.83,147.44,147.76,6316.0,147.52,147.83,147.44,147.76,6316.0
2020-06-09 15:00:00,147.75,147.75,147.37,147.44,7346.0,147.75,147.75,147.37,147.44,7346.0
2020-06-09 15:05:00,147.49,147.5,147.39,147.49,4752.0,147.49,147.5,147.39,147.49,4752.0
2020-06-09 15:10:00,147.51,147.72,147.45,147.66,5130.0,147.51,147.72,147.45,147.66,5130.0
2020-06-09 15:15:00,147.62,147.71,147.59,147.66,2100.0,147.62,147.71,147.59,147.66,2100.0
2020-06-09 15:20:00,147.71,147.79,147.66,147.66,3700.0,147.71,147.79,147.66,147.66,3700.0
2020-06-09 15:25:00,147.65,147.75,147.61,147.75,4554.0,147.65,147.75,147.61,147.75,4554.0
2020-06-09 15:30:00,147.75,147.8,147.25,147.34,8044.0,147.75,147.8,147.25,147.34,8044.0
2020-06-09 15:35:00,147.3,147.37,147.18,147.36,7505.0,147.3,147.37,147.18,147.36,7505.0
2020-06-09 15:40:00,147.32,147.5,147.23,147.3,9260.0,147.32,147.5,147.23,147.3,9260.0
2020-06-09 15:45:00,147.27,147.27,146.96,147.0,9253.0,147.27,147.27,146.96,147.0,9253.0
2020-06-09 15:50:00,146.96,146.97,146.6,146.66,19622.0,146.96,146.97,146.6,146.66,19622.0
2020-06-09 15:55:00,146.65,147.0,146.62,146.78,42899.0,146.65,147.0,146.62,146.78,42899.0
2020-06-10 09:30:00,147.27,147.72,147.27,147.3,20409.0,147.27,147.72,147.27,147.3,20409.0
2020-06-10 09:35:00,147.53,147.69,147.0,147.01,4406.0,147.53,147.69,147.0,147.01,4406.0
2020-06-10 09:40:00,146.97,146.97,145.97,146.08,3367.0,146.97,146.97,145.97,146.08,3367.0
2020-06-10 09:45:00,146.16,146.16,145.51,145.91,7505.0,146.16,146.16,145.51,145.91,7505.0
2020-06-10 09:50:00,146.03,146.14,145.8,145.95,4083.0,146.03,146.14,145.8,145.95,4083.0
2020-06-10 09:55:00,145.73,146.02,145.59,145.94,32754.0,145.73,146.02,145.59,145.94,32754.0
2020-06-10 10:00:00,145.94,146.35,145.93,146.17,12521.0,145.94,146.35,145.93,146.17,12521.0
2020-06-10 10:05:00,146.18,146.18,145.63,145.94,12014.0,146.18,146.18,145.63,145.94,12014.0
2020-06-10 10:10:00,146.02,146.11,145.7,145.82,13287.0,146.02,146.11,145.7,145.82,13287.0
2020-06-10 10:15:00,145.9,145.98,145.38,145.53,4778.0,145.9,145.98,145.38,145.53,4778.0
2020-06-10 10:20:00,145.47,145.56,145.23,145.38,7185.0,145.47,145.56,145.23,145.38,7185.0
2020-06-10 10:25:00,145.41,145.63,145.34,145.47,4140.0,145.41,145.63,145.34,145.47,4140.0
2020-06-10 10:30:00,145.45,145.61,145.25,145.53,9244.0,145.45,145.61,145.25,145.53,9244.0
2020-06-10 10:35:00,145.5,145.69,145.42,145.69,5114.0,145.5,145.69,145.42,145.69,5114.0
2020-06-10 10:40:00,145.78,146.07,145.64,145.81,26816.0,145.78,146.07,145.64,145.81,26816.0
2020-06-10 10:45:00,145.92,146.16,145.86,146.16,5627.0,145.92,146.16,145.86,146.16,5627.0
2020-06-10 10:50:00,146.12,146.12,145.73,145.84,7781.0,146.12,146.12,145.73,145.84,7781.0
2020-06-10 10:55:00,145.61,145.74,145.35,145.74,2897.0,145.61,145.74,145.35,145.74,2897.0
2020-06-10 11:00:00,145.69,145.85,145.27,145.41,5580.0,145.69,145.85,145.27,145.41,5580.0
2020-06-10 11:05:00,145.28,145.6,145.28,145.53,2883.0,145.28,145.6,145.28,145.53,2883.0
2020-06-10 11:10:00,145.49,145.49,145.18,145.31,4164.0,145.49,145.49,145.18,145.31,4164.0
2020-06-10 11:15:00,145.33,145.71,145.32,145.71,3645.0,145.33,145.71,145.32,145.71,3645.0
2020-06-10 11:20:00,145.59,145.62,145.43,145.51,2614.0,145.59,145.62,145.43,145.51,2614.0
2020-06-10 11:25:00,145.54,145.73,145.48,145.56,4117.0,145.54,145.73,145.48,145.56,4117.0
2020-06-10 11:30:00,145.53,145.57,145.38,145.38,2912.0,145.53,145.57,145.38,145.38,2912.0
2020-06-10 11:35:00,145.14,145.35,145.05,145.35,4946.0,145.14,145.35,145.05,145.35,4946.0
2020-06-10 11:40:00,145.36,145.46,145.1,145.1,5643.0,145.36,145.46,145.1,145.1,5643.0
2020-06-10 11:45:00,145.07,145.1,144.66,144.81,8013.0,145.07,145.1,144.66,144.81,8013.0
2020-06-10 11:50:00,144.81,145.29,144.77,145.29,5117.0,144.81,145.29,144.77,145.29,5117.0
2020-06-10 11:55:00,145.28,145.4,145.26,145.34,2100.0,145.28,145.4,145.26,145.34,2100.0
2020-06-10 12:00:00,145.39,145.51,145.33,145.44,3100.0,145.39,145.51,145.33,145.44,3100.0
2020-06-10 12:05:00,145.44,145.44,145.23,145.23,2569.0,145.44,145.44,145.23,145.23,2569.0
2020-06-10 12:10:00,145.27,145.41,145.27,145.28,3945.0,145.27,145.41,145.27,145.28,3945.0
2020-06-10 12:15:00,145.32,145.53,145.19,145.53,26877.0,145.32,145.53,145.19,145.53,26877.0
2020-06-10 12:20:00,145.47,145.89,145.47,145.81,13958.0,145.47,145.89,145.47,145.81,13958.0
2020-06-10 12:25:00,145.83,145.9,145.8,145.88,2574.0,145.83,145.9,145.8,145.88,2574.0
2020-06-10 12:30:00,145.82,146.25,145.82,146.11,12037.0,145.82,146.25,145.82,146.11,12037.0
2020-06-10 12:35:00,146.18,146.32,146.17,146.17,3065.0,146.18,146.32,146.17,146.17,3065.0
2020-06-10 12:40:00,146.23,146.37,146.14,146.3,3729.0,146.23,146.37,146.14,146.3,3729.0
2020-06-10 12:45:00,146.36,146.36,146.19,146.21,22707.0,146.36,146.36,146.19,146.21,22707.0
2020-06-10 12:50:00,146.21,146.44,145.97,146.0,25942.0,146.21,146.44,145.97,146.0,25942.0
2020-06-10 12:55:00,146.04,146.38,146.04,146.37,7123.0,146.04,146.38,146.04,146.37,7123.0
2020-06-10 13:00:00,146.36,146.36,146.18,146.26,9043.0,146.36,146.36,146.18,146.26,9043.0
2020-06-10 13:05:00,146.4,146.8,146.4,146.71,4282.0,146.4,146.8,146.4,146.71,4282.0
2020-06-10 13:10:00,146.67,146.73,146.61,146.72,6700.0,146.67,146.73,146.61,146.72,6700.0
2020-06-10 13:15:00,146.64,146.81,146.64,146.75,4331.0,146.64,146.81,146.64,146.75,4331.0
2020-06-10 13:20:00,146.81,146.85,146.76,146.77,2746.0,146.81,146.85,146.76,146.77,2746.0
2020-06-10 13:25:00,146.76,146.76,146.56,146.56,3945.0,146.76,146.76,146.56,146.56,3945.0
2020-06-10 13:30:00,146.61,146.75,146.56,146.68,3427.0,146.61,146.75,146.56,146.68,3427.0
2020-06-10 13:35:00,146.68,146.75,146.65,146.75,2501.0,146.68,146.75,146.65,146.75,2501.0
2020-06-10 13:40:00,146.72,147.09,146.69,146.72,7507.0,146.72,147.09,146.69,146.72,7507.0
2020-06-10 13:45:00,146.74,147.05,146.74,146.95,6265.0,146.74,147.05,146.74,146.95,6265.0
2020-06-10 13:50:00,146.96,146.96,146.64,146.64,7550.0,146.96,146.96,146.64,146.64,7550.0
2020-06-10 13:55:00,146.65,146.65,146.19,146.44,4894.0,146.65,146.65,146.19,146.44,4894.0
2020-06-10 14:00:00,146.46,147.26,146.02,147.07,7300.0,146.46,147.26,146.02,147.07,7300.0
2020-06-10 14:05:00,147.08,147.43,147.07,147.28,5879.0,147.08,147.43,147.07,147.28,5879.0
2020-06-10 14:10:00,147.28,147.52,147.04,147.52,15399.0,147.28,147.52,147.04,147.52,15399.0
2020-06-10 14:15:00,147.56,147.94,147.51,147.83,4437.0,147.56,147.94,147.51,147.83,4437.0
2020-06-10 14:20:00,147.85,147.89,147.58,147.69,7011.0,147.85,147.89,147.58,147.69,7011.0
2020-06-10 14:25:00,147.72,147.91,147.71,147.91,8554.0,147.72,147.91,147.71,147.91,8554.0
2020-06-10 14:30:00,147.88,147.9,147.43,147.44,12255.0,147.88,147.9,147.43,147.44,12255.0
2020-06-10 14:35:00,147.45,147.49,147.03,147.15,25325.0,147.45,147.49,147.03,147.15,25325.0
2020-06-10 14:40:00,147.2,147.5,146.73,147.43,13040.0,147.2,147.5,146.73,147.43,13040.0
2020-06-10 14:45:00,147.49,147.61,147.16,147.22,11780.0,147.49,147.61,147.16,147.22,11780.0
2020-06-10 14:50:00,147.23,147.29,146.2,146.45,15018.0,147.23,147.29,146.2,146.45,15018.0
2020-06-10 14:55:00,146.49,146.8,146.46,146.71,11174.0,146.49,146.8,146.46,146.71,11174.0
2020-06-10 15:00:00,146.71,146.93,146.6,146.8,10002.0,146.71,146.93,146.6,146.8,10002.0
2020-06-10 15:05:00,146.86,147.6,146.79,147.57,7825.0,146.86,147.6,146.79,147.57,7825.0
2020-06-10 15:10:00,147.49,147.93,147.42,147.9,8925.0,147.49,147.93,147.42,147.9,8925.0
2020-06-10 15:15:00,147.85,147.97,147.75,147.95,13723.0,147.85,147.97,147.75,147.95,13723.0
2020-06-10 15:20:00,147.94,147.94,147.65,147.78,13135.0,147.94,147.94,147.65,147.78,13135.0
2020-06-10 15:25:00,147.82,148.72,147.65,148.72,20330.0,147.82,148.72,147.65,148.72,20330.0
2020-06-10 15:30:00,148.65,148.8,148.44,148.67,14318.0,148.65,148.8,148.44,148.67,14318.0
2020-06-10 15:35:00,148.62,148.62,148.03,148.31,16773.0,148.62,148.62,148.03,148.31,16773.0
2020-06-10 15:40:00,148.3,148.68,148.2,148.41,17272.0,148.3,148.68,148.2,148.41,17272.0
2020-06-10 15:45:00,148.36,148.42,147.86,148.38,27153.0,148.36,148.42,147.86,148.38,27153.0
2020-06-10 15:50:00,148.34,148.34,148.0,148.0,49471.0,148.34,148.34,148.0,148.0,49471.0
2020-06-10 15:55:00,147.97,148.02,147.1,147.16,71220.0,147.97,148.02,147.1,147.16,71220.0
2020-06-11 09:30:00,143.43,143.84,141.54,142.2,34496.0,143.43,143.84,141.54,142.2,34496.0
2020-06-11 09:35:00,142.06,143.11,141.74,141.78,9679.0,142.06,143.11,141.74,141.78,9679.0
2020-06-11 09:40:00,141.82,142.3,141.64,142.3,5000.0,141.82,142.3,141.64,142.3,5000.0
2020-06-11 09:45:00,142.46,143.19,142.26,142.53,5908.0,142.46,143.19,142.26,142.53,5908.0
2020-06-11 09:50:00,142.16,143.07,142.16,143.06,8169.0,142.16,143.07,142.16,143.06,8169.0
2020-06-11 09:55:00,143.07,143.19,142.79,142.98,6464.0,143.07,143.19,142.79,142.98,6464.0
2020-06-11 10:00:00,143.07,143.43,142.37,142.61,22102.0,143.07,143.43,142.37,142.61,22102.0
2020-06-11 10:05:00,142.59,142.98,142.48,142.9,34375.0,142.59,142.98,142.48,142.9,34375.0
2020-06-11 10:10:00,142.85,143.23,142.73,143.05,152373.0,142.85,143.23,142.73,143.05,152373.0
2020-06-11 10:15:00,143.01,143.43,142.85,143.24,49903.0,143.01,143.43,142.85,143.24,49903.0
2020-06-11 10:20:00,143.28,143.36,142.98,143.17,14505.0,143.28,143.36,142.98,143.17,14505.0
2020-06-11 10:25:00,143.17,143.17,142.65,142.83,15469.0,143.17,143.17,142.65,142.83,15469.0
2020-06-11 10:30:00,142.84,143.05,142.82,142.91,16748.0,142.84,143.05,142.82,142.91,16748.0
2020-06-11 10:35:00,142.94,143.04,142.81,142.95,5854.0,142.94,143.04,142.81,142.95,5854.0
2020-06-11 10:40:00,142.94,142.94,142.53,142.53,7085.0,142.94,142.94,142.53,142.53,7085.0
2020-06-11 10:45:00,142.53,142.67,141.82,141.96,6844.0,142.53,142.67,141.82,141.96,6844.0
2020-06-11 10:50:00,141.92,142.13,141.81,142.0,9428.0,141.92,142.13,141.81,142.0,9428.0
2020-06-11 10:55:00,141.85,142.3,141.77,142.03,16955.0,141.85,142.3,141.77,142.03,16955.0
2020-06-11 11:00:00,142.03,142.28,142.01,142.25,14992.0,142.03,142.28,142.01,142.25,14992.0
2020-06-11 11:05:00,142.3,142.55,142.16,142.3,33121.0,142.3,142.55,142.16,142.3,33121.0
2020-06-11 11:10:00,142.3,142.48,142.29,142.3,25574.0,142.3,142.48,142.29,142.3,25574.0
2020-06-11 11:15:00,142.28,142.83,142.28,142.82,4008.0,142.28,142.83,142.28,142.82,4008.0
2020-06-11 11:20:00,142.71,143.18,142.71,143.18,22310.0,142.71,143.18,142.71,143.18,22310.0
2020-06-11 11:25:00,143.19,143.27,142.95,143.06,17808.0,143.19,143.27,142.95,143.06,17808.0
2020-06-11 11:30:00,143.06,143.08,142.23,142.23,11668.0,143.06,143.08,142.23,142.23,11668.0
2020-06-11 11:35:00,142.23,142.27,142.02,142.02,6858.0,142.23,142.27,142.02,142.02,6858.0
2020-06-11 11:40:00,142.01,142.19,141.93,142.19,5786.0,142.01,142.19,141.93,142.19,5786.0
2020-06-11 11:45:00,142.24,142.28,141.71,141.8,6262.0,142.24,142.28,141.71,141.8,6262.0
2020-06-11 11:50:00,141.68,141.79,141.25,141.64,10828.0,141.68,141.79,141.25,141.64,10828.0
2020-06-11 11:55:00,141.6,141.74,141.48,141.63,9791.0,141.6,141.74,141.48,141.63,9791.0
2020-06-11 12:00:00,141.63,141.69,141.45,141.55,10227.0,141.63,141.69,141.45,141.55,10227.0
2020-06-11 12:05:00,141.43,141.51,141.09,141.16,2700.0,141.43,141.51,141.09,141.16,2700.0
2020-06-11 12:10:00,141.17,141.21,141.01,141.07,3440.0,141.17,141.21,141.01,141.07,3440.0
2020-06-11 12:15:00,141.0,141.17,140.82,140.86,12869.0,141.0,141.17,140.82,140.86,12869.0
2020-06-11 12:20:00,140.99,141.06,140.71,140.71,5726.0,140.99,141.06,140.71,140.71,5726.0
2020-06-11 12:25:00,140.72,140.72,140.33,140.5,5413.0,140.72,140.72,140.33,140.5,5413.0
2020-06-11 12:30:00,140.61,141.2,140.61,141.07,5380.0,140.61,141.2,140.61,141.07,5380.0
2020-06-11 12:35:00,141.0,141.2,140.85,140.85,6011.0,141.0,141.2,140.85,140.85,6011.0
2020-06-11 12:40:00,140.96,140.97,140.49,140.87,14072.0,140.96,140.97,140.49,140.87,14072.0
2020-06-11 12:45:00,140.85,141.03,140.19,140.29,11878.0,140.85,141.03,140.19,140.29,11878.0
2020-06-11 12:50:00,140.32,140.36,139.86,139.92,7466.0,140.32,140.36,139.86,139.92,7466.0
2020-06-11 12:55:00,139.79,139.94,139.48,139.74,11348.0,139.79,139.94,139.48,139.74,11348.0
2020-06-11 13:00:00,139.77,140.33,139.76,140.33,6166.0,139.77,140.33,139.76,140.33,6166.0
2020-06-11 13:05:00,140.2,140.22,139.88,139.97,2951.0,140.2,140.22,139.88,139.97,2951.0
2020-06-11 13:10:00,139.89,140.47,139.79,140.4,3500.0,139.89,140.47,139.79,140.4,3500.0
2020-06-11 13:15:00,140.43,140.66,140.41,140.49,3571.0,140.43,140.66,140.41,140.49,3571.0
2020-06-11 13:20:00,140.49,140.74,140.49,140.51,2932.0,140.49,140.74,140.49,140.51,2932.0
2020-06-11 13:25:00,140.52,140.52,139.99,140.15,5978.0,140.52,140.52,139.99,140.15,5978.0
2020-06-11 13:30:00,140.06,140.24,139.82,140.16,3256.0,140.06,140.24,139.82,140.16,3256.0
2020-06-11 13:35:00,140.16,140.16,139.81,139.81,4166.0,140.16,140.16,139.81,139.81,4166.0
2020-06-11 13:40:00,139.83,139.9,139.66,139.66,2225.0,139.83,139.9,139.66,139.66,2225.0
2020-06-11 13:45:00,139.7,139.87,139.19,139.87,11748.0,139.7,139.87,139.19,139.87,11748.0
2020-06-11 13:50:00,139.8,140.24,139.76,140.24,4802.0,139.8,140.24,139.76,140.24,4802.0
2020-06-11 13:55:00,140.39,140.65,140.35,140.56,4731.0,140.39,140.65,140.35,140.56,4731.0
2020-06-11 14:00:00,140.55,140.6,140.0,140.26,7702.0,140.55,140.6,140.0,140.26,7702.0
2020-06-11 14:05:00,140.28,140.69,140.22,140.23,5326.0,140.28,140.69,140.22,140.23,5326.0
2020-06-11 14:10:00,140.25,140.41,139.95,139.95,6022.0,140.25,140.41,139.95,139.95,6022.0
2020-06-11 14:15:00,139.97,140.19,139.91,139.91,10035.0,139.97,140.19,139.91,139.91,10035.0
2020-06-11 14:20:00,139.91,140.3,139.73,140.13,5863.0,139.91,140.3,139.73,140.13,5863.0
2020-06-11 14:25:00,140.33,140.66,140.22,140.45,4399.0,140.33,140.66,140.22,140.45,4399.0
2020-06-11 14:30:00,140.4,140.48,139.73,139.96,6348.0,140.4,140.48,139.73,139.96,6348.0
2020-06-11 14:35:00,139.83,139.91,139.5,139.66,4316.0,139.83,139.91,139.5,139.66,4316.0
2020-06-11 14:40:00,139.68,139.73,139.35,139.52,5220.0,139.68,139.73,139.35,139.52,5220.0
2020-06-11 14:45:00,139.52,139.78,139.34,139.43,4426.0,139.52,139.78,139.34,139.43,4426.0
2020-06-11 14:50:00,139.49,139.53,139.01,139.07,4955.0,139.49,139.53,139.01,139.07,4955.0
2020-06-11 14:55:00,139.03,139.28,138.74,139.17,13026.0,139.03,139.28,138.74,139.17,13026.0
2020-06-11 15:00:00,139.23,139.53,138.94,139.53,4712.0,139.23,139.53,138.94,139.53,4712.0
2020-06-11 15:05:00,139.49,139.71,139.13,139.61,8626.0,139.49,139.71,139.13,139.61,8626.0
2020-06-11 15:10:00,139.6,139.71,139.24,139.3,4650.0,139.6,139.71,139.24,139.3,4650.0
2020-06-11 15:15:00,139.16,139.36,138.73,139.04,6358.0,139.16,139.36,138.73,139.04,6358.0
2020-06-11 15:20:00,139.0,139.09,138.66,138.66,11678.0,139.0,139.09,138.66,138.66,11678.0
2020-06-11 15:25:00,138.68,138.82,138.28,138.73,8801.0,138.68,138.82,138.28,138.73,8801.0
2020-06-11 15:30:00,138.63,138.77,138.22,138.7,20911.0,138.63,138.77,138.22,138.7,20911.0
2020-06-11 15:35:00,138.58,138.9,138.34,138.78,18523.0,138.58,138.9,138.34,138.78,18523.0
2020-06-11 15:40:00,138.83,139.64,138.83,139.56,18876.0,138.83,139.64,138.83,139.56,18876.0
2020-06-11 15:45:00,139.55,139.61,139.19,139.35,15717.0,139.55,139.61,139.19,139.35,15717.0
2020-06-11 15:50:00,139.24,139.27,138.98,139.07,35179.0,139.24,139.27,138.98,139.07,35179.0
2020-06-11 15:55:00,139.1,139.17,138.54,138.57,76414.0,139.1,139.17,138.54,138.57,76414.0
2020-06-12 09:30:00,142.59,143.18,142.17,142.7,18710.0,142.59,143.18,142.17,142.7,18710.0
2020-06-12 09:35:00,142.46,142.83,142.07,142.52,13924.0,142.46,142.83,142.07,142.52,13924.0
2020-06-12 09:40:00,142.51,143.2,142.41,142.49,17411.0,142.51,143.2,142.41,142.49,17411.0
2020-06-12 09:45:00,142.5,142.72,141.88,142.21,11267.0,142.5,142.72,141.88,142.21,11267.0
2020-06-12 09:50:00,142.34,142.87,142.17,142.53,10776.0,142.34,142.87,142.17,142.53,10776.0
2020-06-12 09:55:00,142.41,143.01,142.41,142.93,15221.0,142.41,143.01,142.41,142.93,15221.0
2020-06-12 10:00:00,143.11,143.59,142.96,143.13,10009.0,143.11,143.59,142.96,143.13,10009.0
2020-06-12 10:05:00,143.11,143.11,142.35,142.45,11030.0,143.11,143.11,142.35,142.45,11030.0
2020-06-12 10:10:00,142.51,142.78,141.85,141.9,9176.0,142.51,142.78,141.85,141.9,9176.0
2020-06-12 10:15:00,141.75,141.94,141.46,141.46,4054.0,141.75,141.94,141.46,141.46,4054.0
2020-06-12 10:20:00,141.56,141.91,141.55,141.57,5380.0,141.56,141.91,141.55,141.57,5380.0
2020-06-12 10:25:00,141.58,141.61,141.03,141.13,6795.0,141.58,141.61,141.03,141.13,6795.0
2020-06-12 10:30:00,140.93,141.42,140.93,140.99,11532.0,140.93,141.42,140.93,140.99,11532.0
2020-06-12 10:35:00,140.93,140.93,140.06,140.06,3893.0,140.93,140.93,140.06,140.06,3893.0
2020-06-12 10:40:00,140.08,140.62,140.04,140.47,2935.0,140.08,140.62,140.04,140.47,2935.0
2020-06-12 10:45:00,140.46,140.53,140.07,140.07,5605.0,140.46,140.53,140.07,140.07,5605.0
2020-06-12 10:50:00,140.19,140.19,139.14,139.33,4782.0,140.19,140.19,139.14,139.33,4782.0
2020-06-12 10:55:00,139.25,139.56,138.48,138.63,9025.0,139.25,139.56,138.48,138.63,9025.0
2020-06-12 11:00:00,138.57,138.96,137.84,137.84,4495.0,138.57,138.96,137.84,137.84,4495.0
2020-06-12 11:05:00,138.03,139.25,137.9,139.0,6186.0,138.03,139.25,137.9,139.0,6186.0
2020-06-12 11:10:00,138.98,138.98,138.0,138.12,4802.0,138.98,138.98,138.0,138.12,4802.0
2020-06-12 11:15:00,138.17,138.37,137.2,137.22,5808.0,138.17,138.37,137.2,137.22,5808.0
2020-06-12 11:20:00,137.21,137.79,136.85,137.03,10019.0,137.21,137.79,136.85,137.03,10019.0
2020-06-12 11:25:00,137.16,138.24,137.15,137.97,8551.0,137.16,138.24,137.15,137.97,8551.0
2020-06-12 11:30:00,137.94,138.54,137.57,138.47,2683.0,137.94,138.54,137.57,138.47,2683.0
2020-06-12 11:35:00,138.81,139.21,138.73,138.98,2507.0,138.81,139.21,138.73,138.98,2507.0
2020-06-12 11:40:00,138.83,139.12,138.69,138.86,1605.0,138.83,139.12,138.69,138.86,1605.0
2020-06-12 11:45:00,138.76,139.34,138.75,139.06,4228.0,138.76,139.34,138.75,139.06,4228.0
2020-06-12 11:50:00,138.97,139.04,138.67,138.96,3025.0,138.97,139.04,138.67,138.96,3025.0
2020-06-12 11:55:00,139.02,139.58,138.9,139.58,5792.0,139.02,139.58,138.9,139.58,5792.0
2020-06-12 12:00:00,139.45,139.56,139.23,139.56,4133.0,139.45,139.56,139.23,139.56,4133.0
2020-06-12 12:05:00,139.64,139.65,139.43,139.54,3549.0,139.64,139.65,139.43,139.54,3549.0
2020-06-12 12:10:00,139.47,139.6,139.28,139.28,8850.0,139.47,139.6,139.28,139.28,8850.0
2020-06-12 12:15:00,139.24,139.34,139.04,139.21,4298.0,139.24,139.34,139.04,139.21,4298.0
2020-06-12 12:20:00,139.17,139.28,138.69,138.83,6437.0,139.17,139.28,138.69,138.83,6437.0
2020-06-12 12:25:00,138.75,138.93,138.45,138.59,3700.0,138.75,138.93,138.45,138.59,3700.0
2020-06-12 12:30:00,138.53,138.58,137.97,138.1,5015.0,138.53,138.58,137.97,138.1,5015.0
2020-06-12 12:35:00,137.96,138.04,137.73,137.89,7325.0,137.96,138.04,137.73,137.89,7325.0
2020-06-12 12:40:00,137.88,138.1,137.83,137.83,7347.0,137.88,138.1,137.83,137.83,7347.0
2020-06-12 12:45:00,137.76,137.81,137.48,137.58,3448.0,137.76,137.81,137.48,137.58,3448.0
2020-06-12 12:50:00,137.57,138.25,137.57,138.25,8050.0,137.57,138.25,137.57,138.25,8050.0
2020-06-12 12:55:00,138.24,138.67,138.2,138.43,5452.0,138.24,138.67,138.2,138.43,5452.0
2020-06-12 13:00:00,138.42,138.43,137.39,137.4,5803.0,138.42,138.43,137.39,137.4,5803.0
2020-06-12 13:05:00,137.51,137.66,137.27,137.58,5006.0,137.51,137.66,137.27,137.58,5006.0
2020-06-12 13:10:00,137.59,137.63,137.32,137.6,4090.0,137.59,137.63,137.32,137.6,4090.0
2020-06-12 13:15:00,137.38,137.38,136.89,136.96,5614.0,137.38,137.38,136.89,136.96,5614.0
2020-06-12 13:20:00,136.82,137.22,136.66,136.67,7325.0,136.82,137.22,136.66,136.67,7325.0
2020-06-12 13:25:00,136.73,137.0,136.66,136.66,6063.0,136.73,137.0,136.66,136.66,6063.0
2020-06-12 13:30:00,136.68,136.82,136.06,136.06,5147.0,136.68,136.82,136.06,136.06,5147.0
2020-06-12 13:35:00,136.07,136.35,135.75,135.93,8196.0,136.07,136.35,135.75,135.93,8196.0
2020-06-12 13:40:00,135.9,136.49,135.71,136.3,6726.0,135.9,136.49,135.71,136.3,6726.0
2020-06-12 13:45:00,136.21,136.21,135.43,135.47,7256.0,136.21,136.21,135.43,135.47,7256.0
2020-06-12 13:50:00,135.5,135.6,135.01,135.28,4994.0,135.5,135.6,135.01,135.28,4994.0
2020-06-12 13:55:00,135.46,135.81,134.93,135.1,5850.0,135.46,135.81,134.93,135.1,5850.0
2020-06-12 14:00:00,135.11,135.88,134.95,135.84,10188.0,135.11,135.88,134.95,135.84,10188.0
2020-06-12 14:05:00,135.62,135.62,135.15,135.45,6307.0,135.62,135.62,135.15,135.45,6307.0
2020-06-12 14:10:00,135.64,136.71,135.64,136.48,3891.0,135.64,136.71,135.64,136.48,3891.0
2020-06-12 14:15:00,136.54,136.84,136.34,136.5,4768.0,136.54,136.84,136.34,136.5,4768.0
2020-06-12 14:20:00,136.28,136.7,136.28,136.63,2851.0,136.28,136.7,136.28,136.63,2851.0
2020-06-12 14:25:00,136.72,137.22,136.72,137.1,2700.0,136.72,137.22,136.72,137.1,2700.0
2020-06-12 14:30:00,137.24,137.88,137.24,137.48,5447.0,137.24,137.88,137.24,137.48,5447.0
2020-06-12 14:35:00,137.48,137.69,136.95,137.08,4701.0,137.48,137.69,136.95,137.08,4701.0
2020-06-12 14:40:00,137.05,137.18,136.48,136.88,5344.0,137.05,137.18,136.48,136.88,5344.0
2020-06-12 14:45:00,136.71,137.47,136.71,137.1,4122.0,136.71,137.47,136.71,137.1,4122.0
2020-06-12 14:50:00,137.17,137.46,136.91,137.46,4193.0,137.17,137.46,136.91,137.46,4193.0
2020-06-12 14:55:00,137.52,137.56,137.05,137.56,4279.0,137.52,137.56,137.05,137.56,4279.0
2020-06-12 15:00:00,137.54,138.0,137.54,137.81,4346.0,137.54,138.0,137.54,137.81,4346.0
2020-06-12 15:05:00,137.89,138.4,137.83,138.16,2536.0,137.89,138.4,137.83,138.16,2536.0
2020-06-12 15:10:00,138.19,138.4,138.11,138.35,3465.0,138.19,138.4,138.11,138.35,3465.0
2020-06-12 15:15:00,138.39,138.39,137.62,137.86,3568.0,138.39,138.39,137.62,137.86,3568.0
2020-06-12 15:20:00,137.96,138.05,137.53,137.59,3393.0,137.96,138.05,137.53,137.59,3393.0
2020-06-12 15:25:00,137.66,137.78,137.32,137.64,4197.0,137.66,137.78,137.32,137.64,4197.0
2020-06-12 15:30:00,137.7,137.81,137.6,137.78,16109.0,137.7,137.81,137.6,137.78,16109.0
2020-06-12 15:35:00,137.85,138.34,137.78,138.14,11361.0,137.85,138.34,137.78,138.14,11361.0
2020-06-12 15:40:00,138.19,138.42,138.08,138.27,7256.0,138.19,138.42,138.08,138.27,7256.0
2020-06-12 15:45:00,138.24,138.88,138.23,138.88,22346.0,138.24,138.88,138.23,138.88,22346.0
2020-06-12 15:50:00,138.74,139.16,138.42,138.67,22314.0,138.74,139.16,138.42,138.67,22314.0
2020-06-12 15:55:00,138.64,138.98,138.64,138.65,36762.0,138.64,138.98,138.64,138.65,36762.0
2020-06-15 09:30:00,135.21,136.35,135.19,135.32,18575.0,135.21,136.35,135.19,135.32,18575.0
2020-06-15 09:35:00,135.57,136.48,135.21,136.12,13659.0,135.57,136.48,135.21,136.12,13659.0
2020-06-15 09:40:00,136.36,136.91,136.29,136.91,8425.0,136.36,136.91,136.29,136.91,8425.0
2020-06-15 09:45:00,136.76,136.99,136.17,136.35,7819.0,136.76,136.99,136.17,136.35,7819.0
2020-06-15 09:50:00,136.38,137.06,136.21,137.06,5289.0,136.38,137.06,136.21,137.06,5289.0
2020-06-15 09:55:00,136.93,136.93,136.2,136.24,4499.0,136.93,136.93,136.2,136.24,4499.0
2020-06-15 10:00:00,136.14,136.37,135.93,136.36,5730.0,136.14,136.37,135.93,136.36,5730.0
2020-06-15 10:05:00,136.27,136.86,136.26,136.86,3263.0,136.27,136.86,136.26,136.86,3263.0
2020-06-15 10:10:00,136.78,136.9,136.64,136.8,3501.0,136.78,136.9,136.64,136.8,3501.0
2020-06-15 10:15:00,136.75,136.98,136.54,136.91,5335.0,136.75,136.98,136.54,136.91,5335.0
2020-06-15 10:20:00,136.89,136.97,136.36,136.36,5665.0,136.89,136.97,136.36,136.36,5665.0
2020-06-15 10:25:00,136.34,136.65,136.34,136.45,11572.0,136.34,136.65,136.34,136.45,11572.0
2020-06-15 10:30:00,136.45,136.99,136.34,136.98,11754.0,136.45,136.99,136.34,136.98,11754.0
2020-06-15 10:35:00,137.03,137.18,136.45,136.51,26075.0,137.03,137.18,136.45,136.51,26075.0
2020-06-15 10:40:00,136.37,136.38,136.07,136.22,9726.0,136.37,136.38,136.07,136.22,9726.0
2020-06-15 10:45:00,136.28,137.02,136.22,136.92,12267.0,136.28,137.02,136.22,136.92,12267.0
2020-06-15 10:50:00,136.94,137.58,136.84,137.37,8723.0,136.94,137.58,136.84,137.37,8723.0
2020-06-15 10:55:00,137.24,137.48,137.17,137.17,3538.0,137.24,137.48,137.17,137.17,3538.0
2020-06-15 11:00:00,137.19,137.65,137.19,137.59,8966.0,137.19,137.65,137.19,137.59,8966.0
2020-06-15 11:05:00,137.47,137.63,137.39,137.53,6328.0,137.47,137.63,137.39,137.53,6328.0
2020-06-15 11:10:00,137.46,137.55,137.18,137.35,6361.0,137.46,137.55,137.18,137.35,6361.0
2020-06-15 11:15:00,137.28,137.4,136.98,137.29,16370.0,137.28,137.4,136.98,137.29,16370.0
2020-06-15 11:20:00,137.35,137.87,137.24,137.87,5216.0,137.35,137.87,137.24,137.87,5216.0
2020-06-15 11:25:00,137.85,137.85,137.36,137.48,3809.0,137.85,137.85,137.36,137.48,3809.0
2020-06-15 11:30:00,137.38,137.38,137.13,137.13,3511.0,137.38,137.38,137.13,137.13,3511.0
2020-06-15 11:35:00,137.24,137.6,137.24,137.33,2635.0,137.24,137.6,137.24,137.33,2635.0
2020-06-15 11:40:00,137.36,137.44,136.95,136.95,4565.0,137.36,137.44,136.95,136.95,4565.0
2020-06-15 11:45:00,137.09,137.1,136.87,137.0,14941.0,137.09,137.1,136.87,137.0,14941.0
2020-06-15 11:50:00,137.02,137.33,136.94,136.94,4334.0,137.02,137.33,136.94,136.94,4334.0
2020-06-15 11:55:00,137.12,137.43,137.11,137.32,3468.0,137.12,137.43,137.11,137.32,3468.0
2020-06-15 12:00:00,137.25,137.8,137.25,137.73,2400.0,137.25,137.8,137.25,137.73,2400.0
2020-06-15 12:05:00,137.69,137.84,137.68,137.75,2059.0,137.69,137.84,137.68,137.75,2059.0
2020-06-15 12:10:00,137.74,137.79,137.68,137.71,3631.0,137.74,137.79,137.68,137.71,3631.0
2020-06-15 12:15:00,137.68,137.91,137.52,137.91,6990.0,137.68,137.91,137.52,137.91,6990.0
2020-06-15 12:20:00,137.84,138.06,137.8,138.06,6579.0,137.84,138.06,137.8,138.06,6579.0
2020-06-15 12:25:00,138.03,138.1,137.87,138.02,3965.0,138.03,138.1,137.87,138.02,3965.0
2020-06-15 12:30:00,138.0,138.0,137.73,137.79,7031.0,138.0,138.0,137.73,137.79,7031.0
2020-06-15 12:35:00,137.74,137.95,137.74,137.87,6000.0,137.74,137.95,137.74,137.87,6000.0
2020-06-15 12:40:00,137.83,138.2,137.83,138.19,4875.0,137.83,138.2,137.83,138.19,4875.0
2020-06-15 12:45:00,138.16,138.21,137.85,138.14,6496.0,138.16,138.21,137.85,138.14,6496.0
2020-06-15 12:50:00,138.14,138.15,137.86,138.11,10533.0,138.14,138.15,137.86,138.11,10533.0
2020-06-15 12:55:00,138.05,138.37,138.03,138.37,6828.0,138.05,138.37,138.03,138.37,6828.0
2020-06-15 13:00:00,138.32,138.37,138.19,138.34,4809.0,138.32,138.37,138.19,138.34,4809.0
2020-06-15 13:05:00,138.32,138.61,138.3,138.61,8092.0,138.32,138.61,138.3,138.61,8092.0
2020-06-15 13:10:00,138.57,138.7,138.53,138.56,15536.0,138.57,138.7,138.53,138.56,15536.0
2020-06-15 13:15:00,138.56,138.91,138.42,138.42,13928.0,138.56,138.91,138.42,138.42,13928.0
2020-06-15 13:20:00,138.4,138.5,138.26,138.38,5286.0,138.4,138.5,138.26,138.38,5286.0
2020-06-15 13:25:00,138.32,138.54,138.3,138.43,5693.0,138.32,138.54,138.3,138.43,5693.0
2020-06-15 13:30:00,138.38,138.5,138.31,138.33,4646.0,138.38,138.5,138.31,138.33,4646.0
2020-06-15 13:35:00,138.27,138.52,138.27,138.43,6440.0,138.27,138.52,138.27,138.43,6440.0
2020-06-15 13:40:00,138.45,138.45,138.0,138.06,4929.0,138.45,138.45,138.0,138.06,4929.0
2020-06-15 13:45:00,138.07,138.11,137.81,137.81,2535.0,138.07,138.11,137.81,137.81,2535.0
2020-06-15 13:50:00,137.78,138.03,137.78,138.01,35280.0,137.78,138.03,137.78,138.01,35280.0
2020-06-15 13:55:00,137.97,138.27,137.94,138.08,4581.0,137.97,138.27,137.94,138.08,4581.0
2020-06-15 14:00:00,138.1,139.9,138.09,139.9,9349.0,138.1,139.9,138.09,139.9,9349.0
2020-06-15 14:05:00,139.88,140.18,139.88,139.88,6942.0,139.88,140.18,139.88,139.88,6942.0
2020-06-15 14:10:00,139.96,139.96,139.55,139.74,6160.0,139.96,139.96,139.55,139.74,6160.0
2020-06-15 14:15:00,139.83,140.26,139.8,139.96,9351.0,139.83,140.26,139.8,139.96,9351.0
2020-06-15 14:20:00,140.02,140.12,139.53,139.7,12164.0,140.02,140.12,139.53,139.7,12164.0
2020-06-15 14:25:00,139.73,139.87,139.5,139.71,9004.0,139.73,139.87,139.5,139.71,9004.0
2020-06-15 14:30:00,139.77,139.79,138.96,139.07,15446.0,139.77,139.79,138.96,139.07,15446.0
2020-06-15 14:35:00,139.04,139.56,139.04,139.47,5112.0,139.04,139.56,139.04,139.47,5112.0
2020-06-15 14:40:00,139.44,139.47,139.2,139.2,4744.0,139.44,139.47,139.2,139.2,4744.0
2020-06-15 14:45:00,139.23,139.37,139.09,139.32,5960.0,139.23,139.37,139.09,139.32,5960.0
2020-06-15 14:50:00,139.27,139.32,138.74,138.83,7474.0,139.27,139.32,138.74,138.83,7474.0
2020-06-15 14:55:00,138.82,138.98,138.74,138.9,5398.0,138.82,138.98,138.74,138.9,5398.0
2020-06-15 15:00:00,138.83,139.47,138.75,139.25,7648.0,138.83,139.47,138.75,139.25,7648.0
2020-06-15 15:05:00,139.14,139.14,138.72,138.88,10519.0,139.14,139.14,138.72,138.88,10519.0
2020-06-15 15:10:00,138.87,139.17,138.81,138.91,11642.0,138.87,139.17,138.81,138.91,11642.0
2020-06-15 15:15:00,138.91,139.01,138.78,138.81,11882.0,138.91,139.01,138.78,138.81,11882.0
2020-06-15 15:20:00,138.85,139.09,138.57,139.05,15750.0,138.85,139.09,138.57,139.05,15750.0
2020-06-15 15:25:00,139.08,139.18,138.39,138.44,22143.0,139.08,139.18,138.39,138.44,22143.0
2020-06-15 15:30:00,138.48,138.59,138.2,138.32,16597.0,138.48,138.59,138.2,138.32,16597.0
2020-06-15 15:35:00,138.24,138.62,138.07,138.53,19161.0,138.24,138.62,138.07,138.53,19161.0
2020-06-15 15:40:00,138.48,138.67,138.25,138.64,17043.0,138.48,138.67,138.25,138.64,17043.0
2020-06-15 15:45:00,138.63,138.92,138.49,138.77,24855.0,138.63,138.92,138.49,138.77,24855.0
2020-06-15 15:50:00,138.74,139.22,138.73,139.01,29198.0,138.74,139.22,138.73,139.01,29198.0
2020-06-15 15:55:00,139.03,139.71,138.91,139.6,66803.0,139.03,139.71,138.91,139.6,66803.0
2020-06-16 09:30:00,143.72,144.46,143.24,143.96,19944.0,143.72,144.46,143.24,143.96,19944.0
2020-06-16 09:35:00,143.87,144.03,143.59,143.65,5057.0,143.87,144.03,143.59,143.65,5057.0
2020-06-16 09:40:00,143.65,144.01,143.51,143.91,10770.0,143.65,144.01,143.51,143.91,10770.0
2020-06-16 09:45:00,143.94,143.95,143.31,143.31,5489.0,143.94,143.95,143.31,143.31,5489.0
2020-06-16 09:50:00,142.87,142.87,142.48,142.59,9837.0,142.87,142.87,142.48,142.59,9837.0
2020-06-16 09:55:00,142.54,142.75,142.19,142.39,11750.0,142.54,142.75,142.19,142.39,11750.0
2020-06-16 10:00:00,142.33,142.45,142.04,142.42,8528.0,142.33,142.45,142.04,142.42,8528.0
2020-06-16 10:05:00,142.42,142.9,142.32,142.81,14285.0,142.42,142.9,142.32,142.81,14285.0
2020-06-16 10:10:00,142.85,143.09,142.77,143.09,6951.0,142.85,143.09,142.77,143.09,6951.0
2020-06-16 10:15:00,143.1,143.91,143.1,143.61,5174.0,143.1,143.91,143.1,143.61,5174.0
2020-06-16 10:20:00,143.65,143.74,143.26,143.62,4428.0,143.65,143.74,143.26,143.62,4428.0
2020-06-16 10:25:00,143.74,144.17,143.74,144.11,5950.0,143.74,144.17,143.74,144.11,5950.0
2020-06-16 10:30:00,144.11,144.28,143.94,144.02,6524.0,144.11,144.28,143.94,144.02,6524.0
2020-06-16 10:35:00,143.89,143.89,143.17,143.2,6096.0,143.89,143.89,143.17,143.2,6096.0
2020-06-16 10:40:00,143.21,143.21,142.92,143.19,7415.0,143.21,143.21,142.92,143.19,7415.0
2020-06-16 10:45:00,142.97,143.42,142.88,143.34,4393.0,142.97,143.42,142.88,143.34,4393.0
2020-06-16 10:50:00,143.27,143.27,141.65,141.78,3814.0,143.27,143.27,141.65,141.78,3814.0
2020-06-16 10:55:00,141.73,141.78,140.86,140.86,4801.0,141.73,141.78,140.86,140.86,4801.0
2020-06-16 11:00:00,140.68,140.68,139.57,140.1,16009.0,140.68,140.68,139.57,140.1,16009.0
2020-06-16 11:05:00,140.11,141.43,140.1,141.21,6467.0,140.11,141.43,140.1,141.21,6467.0
2020-06-16 11:10:00,141.22,141.32,140.59,140.88,3052.0,141.22,141.32,140.59,140.88,3052.0
2020-06-16 11:15:00,140.9,141.5,140.9,141.07,4411.0,140.9,141.5,140.9,141.07,4411.0
2020-06-16 11:20:00,140.98,141.32,140.87,141.22,11601.0,140.98,141.32,140.87,141.22,11601.0
2020-06-16 11:25:00,141.28,141.38,140.98,141.06,7522.0,141.28,141.38,140.98,141.06,7522.0
2020-06-16 11:30:00,141.13,141.41,140.91,141.2,6726.0,141.13,141.41,140.91,141.2,6726.0
2020-06-16 11:35:00,141.25,141.34,140.72,141.04,7215.0,141.25,141.34,140.72,141.04,7215.0
2020-06-16 11:40:00,141.07,141.22,140.91,141.03,5045.0,141.07,141.22,140.91,141.03,5045.0
2020-06-16 11:45:00,141.09,141.4,141.03,141.3,11393.0,141.09,141.4,141.03,141.3,11393.0
2020-06-16 11:50:00,141.31,141.51,140.93,140.94,6236.0,141.31,141.51,140.93,140.94,6236.0
2020-06-16 11:55:00,141.02,141.03,140.33,140.53,7942.0,141.02,141.03,140.33,140.53,7942.0
2020-06-16 12:00:00,140.53,140.65,139.97,140.35,7196.0,140.53,140.65,139.97,140.35,7196.0
2020-06-16 12:05:00,140.34,140.34,139.84,140.0,6522.0,140.34,140.34,139.84,140.0,6522.0
2020-06-16 12:10:00,140.05,140.23,139.94,140.18,6139.0,140.05,140.23,139.94,140.18,6139.0
2020-06-16 12:15:00,140.16,140.48,140.09,140.43,6724.0,140.16,140.48,140.09,140.43,6724.0
2020-06-16 12:20:00,140.45,140.58,140.2,140.47,28805.0,140.45,140.58,140.2,140.47,28805.0
2020-06-16 12:25:00,140.47,140.92,140.36,140.72,26711.0,140.47,140.92,140.36,140.72,26711.0
2020-06-16 12:30:00,140.72,141.57,140.61,141.55,29143.0,140.72,141.57,140.61,141.55,29143.0
2020-06-16 12:35:00,141.55,141.93,141.52,141.57,4017.0,141.55,141.93,141.52,141.57,4017.0
2020-06-16 12:40:00,141.61,141.92,141.5,141.56,8222.0,141.61,141.92,141.5,141.56,8222.0
2020-06-16 12:45:00,141.63,141.77,141.46,141.46,13313.0,141.63,141.77,141.46,141.46,13313.0
2020-06-16 12:50:00,141.44,141.71,141.33,141.69,21563.0,141.44,141.71,141.33,141.69,21563.0
2020-06-16 12:55:00,141.62,141.76,141.42,141.72,4822.0,141.62,141.76,141.42,141.72,4822.0
2020-06-16 13:00:00,141.75,141.92,141.64,141.64,3350.0,141.75,141.92,141.64,141.64,3350.0
2020-06-16 13:05:00,141.59,141.81,141.59,141.75,2517.0,141.59,141.81,141.59,141.75,2517.0
2020-06-16 13:10:00,141.65,142.08,141.65,141.98,12753.0,141.65,142.08,141.65,141.98,12753.0
2020-06-16 13:15:00,141.99,142.19,141.89,142.19,3944.0,141.99,142.19,141.89,142.19,3944.0
2020-06-16 13:20:00,142.15,142.15,141.81,141.93,3544.0,142.15,142.15,141.81,141.93,3544.0
2020-06-16 13:25:00,142.04,142.06,141.62,141.87,6958.0,142.04,142.06,141.62,141.87,6958.0
2020-06-16 13:30:00,141.78,141.78,141.38,141.4,7743.0,141.78,141.78,141.38,141.4,7743.0
2020-06-16 13:35:00,141.38,141.38,140.97,141.32,15191.0,141.38,141.38,140.97,141.32,15191.0
2020-06-16 13:40:00,141.33,141.7,141.29,141.62,4066.0,141.33,141.7,141.29,141.62,4066.0
2020-06-16 13:45:00,141.6,141.6,141.3,141.3,3828.0,141.6,141.6,141.3,141.3,3828.0
2020-06-16 13:50:00,141.35,141.41,140.89,141.04,8423.0,141.35,141.41,140.89,141.04,8423.0
2020-06-16 13:55:00,141.01,141.12,140.91,141.06,2669.0,141.01,141.12,140.91,141.06,2669.0
2020-06-16 14:00:00,141.02,141.55,141.02,141.31,8371.0,141.02,141.55,141.02,141.31,8371.0
2020-06-16 14:05:00,141.31,141.45,141.21,141.41,9061.0,141.31,141.45,141.21,141.41,9061.0
2020-06-16 14:10:00,141.45,141.97,141.4,141.97,5813.0,141.45,141.97,141.4,141.97,5813.0
2020-06-16 14:15:00,142.02,142.13,141.94,141.95,3452.0,142.02,142.13,141.94,141.95,3452.0
2020-06-16 14:20:00,142.01,142.01,141.19,141.66,5165.0,142.01,142.01,141.19,141.66,5165.0
2020-06-16 14:25:00,141.61,141.86,141.52,141.86,5364.0,141.61,141.86,141.52,141.86,5364.0
2020-06-16 14:30:00,141.9,142.15,141.85,141.9,4345.0,141.9,142.15,141.85,141.9,4345.0
2020-06-16 14:35:00,141.85,142.06,141.78,141.98,3770.0,141.85,142.06,141.78,141.98,3770.0
2020-06-16 14:40:00,142.0,142.06,141.73,141.78,5631.0,142.0,142.06,141.73,141.78,5631.0
2020-06-16 14:45:00,141.83,142.02,141.65,142.02,4540.0,141.83,142.02,141.65,142.02,4540.0
2020-06-16 14:50:00,142.04,142.1,141.67,141.75,8421.0,142.04,142.1,141.67,141.75,8421.0
2020-06-16 14:55:00,141.75,141.79,141.59,141.7,10474.0,141.75,141.79,141.59,141.7,10474.0
2020-06-16 15:00:00,141.66,141.7,141.18,141.21,13439.0,141.66,141.7,141.18,141.21,13439.0
2020-06-16 15:05:00,141.22,141.25,140.69,140.69,25385.0,141.22,141.25,140.69,140.69,25385.0
2020-06-16 15:10:00,140.76,141.01,140.74,140.99,35739.0,140.76,141.01,140.74,140.99,35739.0
2020-06-16 15:15:00,140.91,140.91,140.31,140.31,8877.0,140.91,140.91,140.31,140.31,8877.0
2020-06-16 15:20:00,140.49,140.68,140.28,140.28,19183.0,140.49,140.68,140.28,140.28,19183.0
2020-06-16 15:25:00,140.24,140.49,140.24,140.36,45097.0,140.24,140.49,140.24,140.36,45097.0
2020-06-16 15:30:00,140.32,141.25,140.21,141.06,18527.0,140.32,141.25,140.21,141.06,18527.0
2020-06-16 15:35:00,140.97,141.02,140.61,140.66,13248.0,140.97,141.02,140.61,140.66,13248.0
2020-06-16 15:40:00,140.66,140.95,140.46,140.51,19435.0,140.66,140.95,140.46,140.51,19435.0
2020-06-16 15:45:00,140.53,140.9,140.42,140.51,16059.0,140.53,140.9,140.42,140.51,16059.0
2020-06-16 15:50:00,140.74,141.12,140.34,140.65,35177.0,140.74,141.12,140.34,140.65,35177.0
2020-06-16 15:55:00,140.64,141.19,140.49,141.19,55080.0,140.64,141.19,140.49,141.19,55080.0
2020-06-17 09:30:00,141.5,141.5,140.43,140.67,16434.0,141.5,141.5,140.43,140.67,16434.0
2020-06-17 09:35:00,141.03,141.04,140.4,140.51,5373.0,141.03,141.04,140.4,140.51,5373.0
2020-06-17 09:40:00,140.33,140.47,140.01,140.46,14675.0,140.33,140.47,140.01,140.46,14675.0
2020-06-17 09:45:00,140.52,140.58,140.24,140.39,4035.0,140.52,140.58,140.24,140.39,4035.0
2020-06-17 09:50:00,140.4,141.1,140.28,140.8,17299.0,140.4,141.1,140.28,140.8,17299.0
2020-06-17 09:55:00,140.81,140.86,140.12,140.19,4761.0,140.81,140.86,140.12,140.19,4761.0
2020-06-17 10:00:00,140.22,140.56,140.0,140.01,6396.0,140.22,140.56,140.0,140.01,6396.0
2020-06-17 10:05:00,140.09,140.58,140.04,140.32,3244.0,140.09,140.58,140.04,140.32,3244.0
2020-06-17 10:10:00,140.25,140.33,139.73,139.73,6031.0,140.25,140.33,139.73,139.73,6031.0
2020-06-17 10:15:00,139.83,140.41,139.39,139.54,5616.0,139.83,140.41,139.39,139.54,5616.0
2020-06-17 10:20:00,139.56,139.76,139.13,139.34,3946.0,139.56,139.76,139.13,139.34,3946.0
2020-06-17 10:25:00,139.06,139.31,138.51,138.71,12300.0,139.06,139.31,138.51,138.71,12300.0
2020-06-17 10:30:00,138.69,138.88,138.14,138.63,20369.0,138.69,138.88,138.14,138.63,20369.0
2020-06-17 10:35:00,138.51,138.6,138.23,138.44,17520.0,138.51,138.6,138.23,138.44,17520.0
2020-06-17 10:40:00,138.35,138.36,138.1,138.19,11511.0,138.35,138.36,138.1,138.19,11511.0
2020-06-17 10:45:00,138.22,138.36,138.04,138.3,10661.0,138.22,138.36,138.04,138.3,10661.0
2020-06-17 10:50:00,138.3,138.75,138.2,138.68,6297.0,138.3,138.75,138.2,138.68,6297.0
2020-06-17 10:55:00,138.71,138.95,138.7,138.77,5256.0,138.71,138.95,138.7,138.77,5256.0
2020-06-17 11:00:00,138.81,138.95,138.63,138.75,4517.0,138.81,138.95,138.63,138.75,4517.0
2020-06-17 11:05:00,138.82,138.95,138.73,138.95,10225.0,138.82,138.95,138.73,138.95,10225.0
2020-06-17 11:10:00,138.95,139.04,138.73,138.76,14624.0,138.95,139.04,138.73,138.76,14624.0
2020-06-17 11:15:00,138.69,139.14,138.61,138.9,3419.0,138.69,139.14,138.61,138.9,3419.0
2020-06-17 11:20:00,138.83,138.91,138.43,138.45,60956.0,138.83,138.91,138.43,138.45,60956.0
2020-06-17 11:25:00,138.43,138.84,138.43,138.71,8307.0,138.43,138.84,138.43,138.71,8307.0
2020-06-17 11:30:00,138.73,138.86,138.67,138.77,5035.0,138.73,138.86,138.67,138.77,5035.0
2020-06-17 11:35:00,138.75,139.16,138.75,139.02,1241.0,138.75,139.16,138.75,139.02,1241.0
2020-06-17 11:40:00,139.15,139.59,139.15,139.59,1952.0,139.15,139.59,139.15,139.59,1952.0
2020-06-17 11:45:00,139.75,139.89,139.51,139.85,10963.0,139.75,139.89,139.51,139.85,10963.0
2020-06-17 11:50:00,139.82,139.87,139.76,139.83,1743.0,139.82,139.87,139.76,139.83,1743.0
2020-06-17 11:55:00,139.95,140.25,139.95,140.25,17848.0,139.95,140.25,139.95,140.25,17848.0
2020-06-17 12:00:00,140.33,140.61,140.29,140.4,61150.0,140.33,140.61,140.29,140.4,61150.0
2020-06-17 12:05:00,140.42,140.51,140.27,140.3,12265.0,140.42,140.51,140.27,140.3,12265.0
2020-06-17 12:10:00,140.3,141.09,140.27,140.92,9560.0,140.3,141.09,140.27,140.92,9560.0
2020-06-17 12:15:00,140.89,140.94,140.63,140.78,5576.0,140.89,140.94,140.63,140.78,5576.0
2020-06-17 12:20:00,140.76,140.83,140.54,140.78,4662.0,140.76,140.83,140.54,140.78,4662.0
2020-06-17 12:25:00,140.94,141.0,140.81,140.87,4060.0,140.94,141.0,140.81,140.87,4060.0
2020-06-17 12:30:00,140.92,141.37,140.92,141.27,1617.0,140.92,141.37,140.92,141.27,1617.0
2020-06-17 12:35:00,141.31,141.32,141.03,141.03,5096.0,141.31,141.32,141.03,141.03,5096.0
2020-06-17 12:40:00,140.96,141.01,140.91,141.0,1818.0,140.96,141.01,140.91,141.0,1818.0
2020-06-17 12:45:00,141.16,141.25,140.87,140.94,12287.0,141.16,141.25,140.87,140.94,12287.0
2020-06-17 12:50:00,140.9,140.99,140.73,140.95,8911.0,140.9,140.99,140.73,140.95,8911.0
2020-06-17 12:55:00,140.94,141.01,140.84,140.88,3690.0,140.94,141.01,140.84,140.88,3690.0
2020-06-17 13:00:00,140.94,141.12,140.91,141.06,2728.0,140.94,141.12,140.91,141.06,2728.0
2020-06-17 13:05:00,140.99,141.09,140.99,141.08,5400.0,140.99,141.09,140.99,141.08,5400.0
2020-06-17 13:10:00,141.0,141.03,140.78,140.78,4835.0,141.0,141.03,140.78,140.78,4835.0
2020-06-17 13:15:00,140.82,140.82,140.47,140.58,3625.0,140.82,140.82,140.47,140.58,3625.0
2020-06-17 13:20:00,140.62,140.68,140.57,140.65,2843.0,140.62,140.68,140.57,140.65,2843.0
2020-06-17 13:25:00,140.63,140.85,140.58,140.61,4693.0,140.63,140.85,140.58,140.61,4693.0
2020-06-17 13:30:00,140.65,140.86,140.65,140.81,10950.0,140.65,140.86,140.65,140.81,10950.0
2020-06-17 13:35:00,140.92,141.18,140.91,141.14,2332.0,140.92,141.18,140.91,141.14,2332.0
2020-06-17 13:40:00,141.14,141.38,141.14,141.27,4886.0,141.14,141.38,141.14,141.27,4886.0
2020-06-17 13:45:00,141.23,141.23,141.04,141.05,4415.0,141.23,141.23,141.04,141.05,4415.0
2020-06-17 13:50:00,140.95,141.06,140.7,140.82,21075.0,140.95,141.06,140.7,140.82,21075.0
2020-06-17 13:55:00,140.87,140.87,140.59,140.59,3500.0,140.87,140.87,140.59,140.59,3500.0
2020-06-17 14:00:00,140.72,140.72,140.35,140.69,4266.0,140.72,140.72,140.35,140.69,4266.0
2020-06-17 14:05:00,140.76,140.85,140.69,140.85,2841.0,140.76,140.85,140.69,140.85,2841.0
2020-06-17 14:10:00,140.81,140.95,140.43,140.59,9719.0,140.81,140.95,140.43,140.59,9719.0
2020-06-17 14:15:00,140.56,140.62,140.5,140.5,3041.0,140.56,140.62,140.5,140.5,3041.0
2020-06-17 14:20:00,140.5,140.55,140.26,140.51,10369.0,140.5,140.55,140.26,140.51,10369.0
2020-06-17 14:25:00,140.52,140.61,140.38,140.42,3782.0,140.52,140.61,140.38,140.42,3782.0
2020-06-17 14:30:00,140.48,140.52,140.24,140.24,1637.0,140.48,140.52,140.24,140.24,1637.0
2020-06-17 14:35:00,140.24,140.43,140.24,140.43,2540.0,140.24,140.43,140.24,140.43,2540.0
2020-06-17 14:40:00,140.45,140.51,140.26,140.28,22108.0,140.45,140.51,140.26,140.28,22108.0
2020-06-17 14:45:00,140.21,140.32,140.16,140.18,1504.0,140.21,140.32,140.16,140.18,1504.0
2020-06-17 14:50:00,140.25,140.29,140.11,140.21,1200.0,140.25,140.29,140.11,140.21,1200.0
2020-06-17 14:55:00,140.22,140.27,139.94,139.98,7949.0,140.22,140.27,139.94,139.98,7949.0
2020-06-17 15:00:00,139.93,140.01,139.66,139.94,5851.0,139.93,140.01,139.66,139.94,5851.0
2020-06-17 15:05:00,139.94,139.95,139.82,139.89,2665.0,139.94,139.95,139.82,139.89,2665.0
2020-06-17 15:10:00,139.82,139.82,139.45,139.53,9929.0,139.82,139.82,139.45,139.53,9929.0
2020-06-17 15:15:00,139.52,139.64,139.34,139.34,6050.0,139.52,139.64,139.34,139.34,6050.0
2020-06-17 15:20:00,139.34,139.43,138.88,138.88,26065.0,139.34,139.43,138.88,138.88,26065.0
2020-06-17 15:25:00,138.97,139.0,138.6,138.99,8776.0,138.97,139.0,138.6,138.99,8776.0
2020-06-17 15:30:00,139.01,139.31,138.61,139.31,31058.0,139.01,139.31,138.61,139.31,31058.0
2020-06-17 15:35:00,139.24,139.29,138.95,139.13,10539.0,139.24,139.29,138.95,139.13,10539.0
2020-06-17 15:40:00,139.12,139.12,138.56,138.67,14639.0,139.12,139.12,138.56,138.67,14639.0
2020-06-17 15:45:00,138.69,138.87,138.4,138.4,28319.0,138.69,138.87,138.4,138.4,28319.0
2020-06-17 15:50:00,138.42,138.99,138.42,138.91,28753.0,138.42,138.99,138.42,138.91,28753.0
2020-06-17 15:55:00,138.96,139.17,138.78,138.92,43803.0,138.96,139.17,138.78,138.92,43803.0
2020-06-18 09:30:00,138.02,138.8,137.15,137.3,14138.0,138.02,138.8,137.15,137.3,14138.0
2020-06-18 09:35:00,137.06,138.08,136.89,138.08,3804.0,137.06,138.08,136.89,138.08,3804.0
2020-06-18 09:40:00,138.1,138.53,138.1,138.33,3398.0,138.1,138.53,138.1,138.33,3398.0
2020-06-18 09:45:00,138.46,138.95,138.19,138.59,4261.0,138.46,138.95,138.19,138.59,4261.0
2020-06-18 09:50:00,138.82,138.86,138.49,138.59,2210.0,138.82,138.86,138.49,138.59,2210.0
2020-06-18 09:55:00,138.49,138.54,138.25,138.42,3200.0,138.49,138.54,138.25,138.42,3200.0
2020-06-18 10:00:00,138.29,138.63,138.24,138.24,8536.0,138.29,138.63,138.24,138.24,8536.0
2020-06-18 10:05:00,138.41,138.71,138.32,138.37,4167.0,138.41,138.71,138.32,138.37,4167.0
2020-06-18 10:10:00,138.41,138.53,138.27,138.44,5895.0,138.41,138.53,138.27,138.44,5895.0
2020-06-18 10:15:00,138.46,138.77,138.43,138.77,4410.0,138.46,138.77,138.43,138.77,4410.0
2020-06-18 10:20:00,138.84,138.92,138.26,138.3,3936.0,138.84,138.92,138.26,138.3,3936.0
2020-06-18 10:25:00,138.29,138.31,137.94,138.01,7254.0,138.29,138.31,137.94,138.01,7254.0
2020-06-18 10:30:00,137.94,138.26,137.68,138.19,12398.0,137.94,138.26,137.68,138.19,12398.0
2020-06-18 10:35:00,138.26,138.82,138.26,138.68,4656.0,138.26,138.82,138.26,138.68,4656.0
2020-06-18 10:40:00,138.83,138.83,138.59,138.78,5878.0,138.83,138.83,138.59,138.78,5878.0
2020-06-18 10:45:00,138.72,139.07,138.65,138.87,2436.0,138.72,139.07,138.65,138.87,2436.0
2020-06-18 10:50:00,138.81,138.81,138.36,138.36,6250.0,138.81,138.81,138.36,138.36,6250.0
2020-06-18 10:55:00,138.37,139.24,138.37,139.24,5139.0,138.37,139.24,138.37,139.24,5139.0
2020-06-18 11:00:00,139.25,139.25,138.79,138.96,3374.0,139.25,139.25,138.79,138.96,3374.0
2020-06-18 11:05:00,138.94,138.96,138.8,138.91,4549.0,138.94,138.96,138.8,138.91,4549.0
2020-06-18 11:10:00,138.96,138.99,138.82,138.99,4276.0,138.96,138.99,138.82,138.99,4276.0
2020-06-18 11:15:00,139.05,139.06,138.85,138.86,7811.0,139.05,139.06,138.85,138.86,7811.0
2020-06-18 11:20:00,138.93,138.93,138.53,138.68,11230.0,138.93,138.93,138.53,138.68,11230.0
2020-06-18 11:25:00,138.68,138.76,137.98,138.03,21689.0,138.68,138.76,137.98,138.03,21689.0
2020-06-18 11:30:00,138.03,138.08,137.4,137.6,35218.0,138.03,138.08,137.4,137.6,35218.0
2020-06-18 11:35:00,137.6,137.6,137.3,137.41,6396.0,137.6,137.6,137.3,137.41,6396.0
2020-06-18 11:40:00,137.44,137.85,137.4,137.72,2998.0,137.44,137.85,137.4,137.72,2998.0
2020-06-18 11:45:00,137.71,138.08,137.7,138.03,47125.0,137.71,138.08,137.7,138.03,47125.0
2020-06-18 11:50:00,138.01,138.29,137.97,138.14,4464.0,138.01,138.29,137.97,138.14,4464.0
2020-06-18 11:55:00,138.15,138.27,138.09,138.21,1798.0,138.15,138.27,138.09,138.21,1798.0
2020-06-18 12:00:00,138.43,138.45,138.13,138.19,2651.0,138.43,138.45,138.13,138.19,2651.0
2020-06-18 12:05:00,138.19,138.33,138.19,138.27,43605.0,138.19,138.33,138.19,138.27,43605.0
2020-06-18 12:10:00,138.2,138.2,137.92,138.09,4323.0,138.2,138.2,137.92,138.09,4323.0
2020-06-18 12:15:00,138.15,138.15,138.02,138.06,3997.0,138.15,138.15,138.02,138.06,3997.0
2020-06-18 12:20:00,138.05,138.31,138.05,138.18,4035.0,138.05,138.31,138.05,138.18,4035.0
2020-06-18 12:25:00,138.21,138.81,138.21,138.72,5088.0,138.21,138.81,138.21,138.72,5088.0
2020-06-18 12:30:00,138.71,138.77,138.57,138.67,2100.0,138.71,138.77,138.57,138.67,2100.0
2020-06-18 12:35:00,138.71,138.71,138.41,138.52,5751.0,138.71,138.71,138.41,138.52,5751.0
2020-06-18 12:40:00,138.55,138.55,138.41,138.49,3331.0,138.55,138.55,138.41,138.49,3331.0
2020-06-18 12:45:00,138.49,138.64,138.48,138.64,1600.0,138.49,138.64,138.48,138.64,1600.0
2020-06-18 12:50:00,138.59,138.81,138.55,138.78,5825.0,138.59,138.81,138.55,138.78,5825.0
2020-06-18 12:55:00,138.74,138.78,138.65,138.71,5457.0,138.74,138.78,138.65,138.71,5457.0
2020-06-18 13:00:00,138.68,138.94,138.68,138.84,6792.0,138.68,138.94,138.68,138.84,6792.0
2020-06-18 13:05:00,138.75,138.82,138.71,138.78,3302.0,138.75,138.82,138.71,138.78,3302.0
2020-06-18 13:10:00,138.79,138.84,138.67,138.69,1600.0,138.79,138.84,138.67,138.69,1600.0
2020-06-18 13:15:00,138.64,138.66,138.53,138.62,3931.0,138.64,138.66,138.53,138.62,3931.0
2020-06-18 13:20:00,138.62,138.62,138.47,138.6,4128.0,138.62,138.62,138.47,138.6,4128.0
2020-06-18 13:25:00,138.63,138.65,138.53,138.58,8797.0,138.63,138.65,138.53,138.58,8797.0
2020-06-18 13:30:00,138.6,138.74,138.5,138.67,3900.0,138.6,138.74,138.5,138.67,3900.0
2020-06-18 13:35:00,138.72,138.81,138.66,138.69,3456.0,138.72,138.81,138.66,138.69,3456.0
2020-06-18 13:40:00,138.69,138.7,138.47,138.56,3450.0,138.69,138.7,138.47,138.56,3450.0
2020-06-18 13:45:00,138.49,138.66,138.49,138.6,2472.0,138.49,138.66,138.49,138.6,2472.0
2020-06-18 13:50:00,138.59,138.62,138.44,138.52,5233.0,138.59,138.62,138.44,138.52,5233.0
2020-06-18 13:55:00,138.53,138.83,138.53,138.72,3557.0,138.53,138.83,138.53,138.72,3557.0
2020-06-18 14:00:00,138.69,138.7,138.19,138.29,7827.0,138.69,138.7,138.19,138.29,7827.0
2020-06-18 14:05:00,138.29,138.34,138.1,138.25,4105.0,138.29,138.34,138.1,138.25,4105.0
2020-06-18 14:10:00,138.26,138.26,138.12,138.25,2120.0,138.26,138.26,138.12,138.25,2120.0
2020-06-18 14:15:00,138.18,138.18,137.94,138.12,2800.0,138.18,138.18,137.94,138.12,2800.0
2020-06-18 14:20:00,138.06,138.14,138.02,138.1,10339.0,138.06,138.14,138.02,138.1,10339.0
2020-06-18 14:25:00,138.06,138.06,137.85,137.94,3480.0,138.06,138.06,137.85,137.94,3480.0
2020-06-18 14:30:00,137.94,138.15,137.73,137.9,8265.0,137.94,138.15,137.73,137.9,8265.0
2020-06-18 14:35:00,137.88,137.91,137.71,137.89,3847.0,137.88,137.91,137.71,137.89,3847.0
2020-06-18 14:40:00,137.86,137.92,137.4,137.4,9862.0,137.86,137.92,137.4,137.4,9862.0
2020-06-18 14:45:00,137.46,137.49,137.37,137.4,6732.0,137.46,137.49,137.37,137.4,6732.0
2020-06-18 14:50:00,137.41,137.66,137.39,137.58,7822.0,137.41,137.66,137.39,137.58,7822.0
2020-06-18 14:55:00,137.55,137.64,137.44,137.54,19076.0,137.55,137.64,137.44,137.54,19076.0
2020-06-18 15:00:00,137.52,137.52,137.29,137.37,6376.0,137.52,137.52,137.29,137.37,6376.0
2020-06-18 15:05:00,137.31,137.55,137.28,137.51,6680.0,137.31,137.55,137.28,137.51,6680.0
2020-06-18 15:10:00,137.42,137.47,137.29,137.36,8037.0,137.42,137.47,137.29,137.36,8037.0
2020-06-18 15:15:00,137.36,137.66,137.36,137.6,6792.0,137.36,137.66,137.36,137.6,6792.0
2020-06-18 15:20:00,137.65,137.82,137.6,137.79,3943.0,137.65,137.82,137.6,137.79,3943.0
2020-06-18 15:25:00,137.78,138.01,137.71,137.95,6159.0,137.78,138.01,137.71,137.95,6159.0
2020-06-18 15:30:00,137.92,137.96,137.73,137.76,14248.0,137.92,137.96,137.73,137.76,14248.0
2020-06-18 15:35:00,137.77,137.77,137.55,137.74,11524.0,137.77,137.77,137.55,137.74,11524.0
2020-06-18 15:40:00,137.75,137.76,137.51,137.61,14974.0,137.75,137.76,137.51,137.61,14974.0
2020-06-18 15:45:00,137.64,137.71,137.37,137.47,18894.0,137.64,137.71,137.37,137.47,18894.0
2020-06-18 15:50:00,137.44,138.26,137.43,138.24,32077.0,137.44,138.26,137.43,138.24,32077.0
2020-06-18 15:55:00,138.23,138.54,138.05,138.08,60620.0,138.23,138.54,138.05,138.08,60620.0
2020-06-19 09:30:00,141.17,141.17,140.47,140.53,105873.0,141.17,141.17,140.47,140.53,105873.0
2020-06-19 09:35:00,140.69,141.08,140.36,141.08,9303.0,140.69,141.08,140.36,141.08,9303.0
2020-06-19 09:40:00,141.16,141.31,140.51,140.63,7434.0,141.16,141.31,140.51,140.63,7434.0
2020-06-19 09:45:00,140.69,140.83,140.56,140.61,14214.0,140.69,140.83,140.56,140.61,14214.0
2020-06-19 09:50:00,140.67,140.79,140.24,140.36,5914.0,140.67,140.79,140.24,140.36,5914.0
2020-06-19 09:55:00,140.32,140.32,139.64,139.89,8072.0,140.32,140.32,139.64,139.89,8072.0
2020-06-19 10:00:00,139.99,140.25,139.68,140.25,6358.0,139.99,140.25,139.68,140.25,6358.0
2020-06-19 10:05:00,140.34,140.51,139.95,139.97,22256.0,140.34,140.51,139.95,139.97,22256.0
2020-06-19 10:10:00,139.97,140.04,139.71,139.74,8300.0,139.97,140.04,139.71,139.74,8300.0
2020-06-19 10:15:00,139.81,140.12,139.8,140.01,9026.0,139.81,140.12,139.8,140.01,9026.0
2020-06-19 10:20:00,140.03,140.16,139.96,140.03,7460.0,140.03,140.16,139.96,140.03,7460.0
2020-06-19 10:25:00,140.06,140.1,139.91,140.01,5450.0,140.06,140.1,139.91,140.01,5450.0
2020-06-19 10:30:00,140.06,140.06,139.71,139.88,4437.0,140.06,140.06,139.71,139.88,4437.0
2020-06-19 10:35:00,140.01,140.05,140.0,140.05,2008.0,140.01,140.05,140.0,140.05,2008.0
2020-06-19 10:40:00,140.02,140.51,139.81,140.44,13223.0,140.02,140.51,139.81,140.44,13223.0
2020-06-19 10:45:00,140.47,140.7,140.31,140.7,3425.0,140.47,140.7,140.31,140.7,3425.0
2020-06-19 10:50:00,140.57,140.82,140.54,140.82,9338.0,140.57,140.82,140.54,140.82,9338.0
2020-06-19 10:55:00,140.83,140.83,140.36,140.36,4354.0,140.83,140.83,140.36,140.36,4354.0
2020-06-19 11:00:00,140.38,140.38,140.1,140.15,11957.0,140.38,140.38,140.1,140.15,11957.0
2020-06-19 11:05:00,140.25,140.3,140.03,140.06,11246.0,140.25,140.3,140.03,140.06,11246.0
2020-06-19 11:10:00,140.03,140.28,139.99,140.03,16326.0,140.03,140.28,139.99,140.03,16326.0
2020-06-19 11:15:00,140.03,140.03,139.41,139.46,6367.0,140.03,140.03,139.41,139.46,6367.0
2020-06-19 11:20:00,139.25,139.63,139.19,139.53,7409.0,139.25,139.63,139.19,139.53,7409.0
2020-06-19 11:25:00,139.52,139.54,139.3,139.3,6901.0,139.52,139.54,139.3,139.3,6901.0
2020-06-19 11:30:00,139.31,139.34,139.11,139.17,1434.0,139.31,139.34,139.11,139.17,1434.0
2020-06-19 11:35:00,139.08,139.17,138.93,138.93,6610.0,139.08,139.17,138.93,138.93,6610.0
2020-06-19 11:40:00,139.01,139.07,138.87,138.88,3740.0,139.01,139.07,138.87,138.88,3740.0
2020-06-19 11:45:00,138.92,139.08,138.92,139.0,5825.0,138.92,139.08,138.92,139.0,5825.0
2020-06-19 11:50:00,139.02,139.09,138.86,139.09,4096.0,139.02,139.09,138.86,139.09,4096.0
2020-06-19 11:55:00,139.05,139.05,138.83,138.83,4636.0,139.05,139.05,138.83,138.83,4636.0
2020-06-19 12:00:00,138.91,138.97,138.73,138.95,6595.0,138.91,138.97,138.73,138.95,6595.0
2020-06-19 12:05:00,138.96,139.0,138.77,138.78,8255.0,138.96,139.0,138.77,138.78,8255.0
2020-06-19 12:10:00,138.8,138.96,138.42,138.46,4585.0,138.8,138.96,138.42,138.46,4585.0
2020-06-19 12:15:00,138.39,138.5,137.79,137.8,11349.0,138.39,138.5,137.79,137.8,11349.0
2020-06-19 12:20:00,137.6,138.16,137.58,137.74,4641.0,137.6,138.16,137.58,137.74,4641.0
2020-06-19 12:25:00,137.61,138.04,137.61,138.03,1869.0,137.61,138.04,137.61,138.03,1869.0
2020-06-19 12:30:00,138.04,138.2,138.0,138.0,1850.0,138.04,138.2,138.0,138.0,1850.0
2020-06-19 12:35:00,138.0,138.0,137.61,137.64,5901.0,138.0,138.0,137.61,137.64,5901.0
2020-06-19 12:40:00,137.61,137.93,137.47,137.93,2000.0,137.61,137.93,137.47,137.93,2000.0
2020-06-19 12:45:00,137.81,138.18,137.69,138.18,2487.0,137.81,138.18,137.69,138.18,2487.0
2020-06-19 12:50:00,138.2,138.36,138.2,138.31,3240.0,138.2,138.36,138.2,138.31,3240.0
2020-06-19 12:55:00,138.32,138.78,138.3,138.66,4544.0,138.32,138.78,138.3,138.66,4544.0
2020-06-19 13:00:00,138.55,138.57,138.11,138.17,15458.0,138.55,138.57,138.11,138.17,15458.0
2020-06-19 13:05:00,138.25,138.31,138.08,138.13,7924.0,138.25,138.31,138.08,138.13,7924.0
2020-06-19 13:10:00,138.13,138.19,137.92,138.0,14113.0,138.13,138.19,137.92,138.0,14113.0
2020-06-19 13:15:00,137.93,137.93,137.38,137.6,14956.0,137.93,137.93,137.38,137.6,14956.0
2020-06-19 13:20:00,137.61,137.66,137.3,137.31,2703.0,137.61,137.66,137.3,137.31,2703.0
2020-06-19 13:25:00,137.29,137.65,137.28,137.65,3655.0,137.29,137.65,137.28,137.65,3655.0
2020-06-19 13:30:00,137.63,137.63,137.32,137.34,2802.0,137.63,137.63,137.32,137.34,2802.0
2020-06-19 13:35:00,137.31,137.74,137.29,137.72,3126.0,137.31,137.74,137.29,137.72,3126.0
2020-06-19 13:40:00,137.57,137.73,137.47,137.68,3600.0,137.57,137.73,137.47,137.68,3600.0
2020-06-19 13:45:00,137.69,137.69,137.17,137.22,4052.0,137.69,137.69,137.17,137.22,4052.0
2020-06-19 13:50:00,137.27,137.41,137.08,137.15,6508.0,137.27,137.41,137.08,137.15,6508.0
2020-06-19 13:55:00,137.22,137.33,136.82,136.83,4452.0,137.22,137.33,136.82,136.83,4452.0
2020-06-19 14:00:00,136.84,137.17,136.84,136.99,7037.0,136.84,137.17,136.84,136.99,7037.0
2020-06-19 14:05:00,137.03,137.04,136.63,136.78,5325.0,137.03,137.04,136.63,136.78,5325.0
2020-06-19 14:10:00,136.72,136.86,136.46,136.71,6204.0,136.72,136.86,136.46,136.71,6204.0
2020-06-19 14:15:00,136.68,136.95,136.57,136.8,5824.0,136.68,136.95,136.57,136.8,5824.0
2020-06-19 14:20:00,136.8,137.15,136.75,137.15,6205.0,136.8,137.15,136.75,137.15,6205.0
2020-06-19 14:25:00,137.16,137.16,136.81,136.88,6059.0,137.16,137.16,136.81,136.88,6059.0
2020-06-19 14:30:00,136.89,137.4,136.77,137.4,6084.0,136.89,137.4,136.77,137.4,6084.0
2020-06-19 14:35:00,137.43,137.76,137.43,137.68,14276.0,137.43,137.76,137.43,137.68,14276.0
2020-06-19 14:40:00,137.7,137.78,137.64,137.77,11699.0,137.7,137.78,137.64,137.77,11699.0
2020-06-19 14:45:00,137.71,138.02,137.61,137.71,13697.0,137.71,138.02,137.61,137.71,13697.0
2020-06-19 14:50:00,137.66,138.02,137.53,137.97,5625.0,137.66,138.02,137.53,137.97,5625.0
2020-06-19 14:55:00,137.92,138.19,137.84,138.11,4575.0,137.92,138.19,137.84,138.11,4575.0
2020-06-19 15:00:00,138.01,138.04,137.89,137.91,4482.0,138.01,138.04,137.89,137.91,4482.0
2020-06-19 15:05:00,137.8,137.97,137.78,137.87,3149.0,137.8,137.97,137.78,137.87,3149.0
2020-06-19 15:10:00,137.9,138.09,137.64,138.08,8393.0,137.9,138.09,137.64,138.08,8393.0
2020-06-19 15:15:00,138.17,138.49,138.17,138.48,3873.0,138.17,138.49,138.17,138.48,3873.0
2020-06-19 15:20:00,138.51,138.59,138.29,138.32,8762.0,138.51,138.59,138.29,138.32,8762.0
2020-06-19 15:25:00,138.31,138.33,137.98,137.98,16015.0,138.31,138.33,137.98,137.98,16015.0
2020-06-19 15:30:00,137.99,138.17,137.95,138.08,16282.0,137.99,138.17,137.95,138.08,16282.0
2020-06-19 15:35:00,138.12,138.15,137.7,137.8,20114.0,138.12,138.15,137.7,137.8,20114.0
2020-06-19 15:40:00,137.75,137.81,137.37,137.47,40201.0,137.75,137.81,137.37,137.47,40201.0
2020-06-19 15:45:00,137.46,137.5,136.98,137.1,38406.0,137.46,137.5,136.98,137.1,38406.0
2020-06-19 15:50:00,137.04,137.33,136.52,137.27,57549.0,137.04,137.33,136.52,137.27,57549.0
2020-06-19 15:55:00,137.22,137.23,136.06,136.17,228528.0,137.22,137.23,136.06,136.17,228528.0
2020-06-22 09:30:00,135.83,136.21,135.32,135.77,27553.0,135.83,136.21,135.32,135.77,27553.0
2020-06-22 09:35:00,135.79,135.79,134.38,134.68,16397.0,135.79,135.79,134.38,134.68,16397.0
2020-06-22 09:40:00,134.91,135.46,134.53,135.17,9849.0,134.91,135.46,134.53,135.17,9849.0
2020-06-22 09:45:00,135.17,135.68,135.12,135.13,16212.0,135.17,135.68,135.12,135.13,16212.0
2020-06-22 09:50:00,135.26,135.29,134.93,135.03,7204.0,135.26,135.29,134.93,135.03,7204.0
2020-06-22 09:55:00,135.06,135.26,134.98,135.06,26706.0,135.06,135.26,134.98,135.06,26706.0
2020-06-22 10:00:00,135.0,135.38,134.9,135.24,17112.0,135.0,135.38,134.9,135.24,17112.0
2020-06-22 10:05:00,135.35,135.35,134.98,135.21,5033.0,135.35,135.35,134.98,135.21,5033.0
2020-06-22 10:10:00,135.19,135.53,135.02,135.33,5697.0,135.19,135.53,135.02,135.33,5697.0
2020-06-22 10:15:00,135.45,135.54,135.09,135.09,2432.0,135.45,135.54,135.09,135.09,2432.0
2020-06-22 10:20:00,135.13,135.24,135.0,135.07,4388.0,135.13,135.24,135.0,135.07,4388.0
2020-06-22 10:25:00,135.09,135.31,135.0,135.2,5473.0,135.09,135.31,135.0,135.2,5473.0
2020-06-22 10:30:00,135.26,135.37,134.98,135.06,5336.0,135.26,135.37,134.98,135.06,5336.0
2020-06-22 10:35:00,135.11,135.21,135.01,135.11,5817.0,135.11,135.21,135.01,135.11,5817.0
2020-06-22 10:40:00,135.08,135.08,134.68,134.92,5875.0,135.08,135.08,134.68,134.92,5875.0
2020-06-22 10:45:00,134.95,135.06,134.5,134.53,4445.0,134.95,135.06,134.5,134.53,4445.0
2020-06-22 10:50:00,134.48,134.59,133.93,134.14,9634.0,134.48,134.59,133.93,134.14,9634.0
2020-06-22 10:55:00,134.19,134.39,134.09,134.13,12325.0,134.19,134.39,134.09,134.13,12325.0
2020-06-22 11:00:00,134.09,134.42,134.06,134.24,14070.0,134.09,134.42,134.06,134.24,14070.0
2020-06-22 11:05:00,134.27,134.32,134.04,134.23,2217.0,134.27,134.32,134.04,134.23,2217.0
2020-06-22 11:10:00,134.18,134.55,134.13,134.55,3914.0,134.18,134.55,134.13,134.55,3914.0
2020-06-22 11:15:00,134.58,134.77,134.42,134.5,31218.0,134.58,134.77,134.42,134.5,31218.0
2020-06-22 11:20:00,134.52,134.65,134.15,134.45,19132.0,134.52,134.65,134.15,134.45,19132.0
2020-06-22 11:25:00,134.49,134.74,134.49,134.61,12958.0,134.49,134.74,134.49,134.61,12958.0
2020-06-22 11:30:00,134.66,135.04,134.58,134.88,10841.0,134.66,135.04,134.58,134.88,10841.0
2020-06-22 11:35:00,134.77,134.88,134.67,134.82,2801.0,134.77,134.88,134.67,134.82,2801.0
2020-06-22 11:40:00,134.69,134.9,134.69,134.83,3139.0,134.69,134.9,134.69,134.83,3139.0
2020-06-22 11:45:00,134.84,134.9,134.78,134.8,4024.0,134.84,134.9,134.78,134.8,4024.0
2020-06-22 11:50:00,134.79,134.9,134.72,134.77,6351.0,134.79,134.9,134.72,134.77,6351.0
2020-06-22 11:55:00,134.7,134.9,134.7,134.78,4263.0,134.7,134.9,134.7,134.78,4263.0
2020-06-22 12:00:00,134.81,135.3,134.72,135.3,7998.0,134.81,135.3,134.72,135.3,7998.0
2020-06-22 12:05:00,135.32,135.39,135.21,135.32,5340.0,135.32,135.39,135.21,135.32,5340.0
2020-06-22 12:10:00,135.33,135.4,135.21,135.4,6986.0,135.33,135.4,135.21,135.4,6986.0
2020-06-22 12:15:00,135.32,135.4,135.29,135.31,12398.0,135.32,135.4,135.29,135.31,12398.0
2020-06-22 12:20:00,135.35,135.51,135.29,135.5,2950.0,135.35,135.51,135.29,135.5,2950.0
2020-06-22 12:25:00,135.5,135.57,135.37,135.4,6623.0,135.5,135.57,135.37,135.4,6623.0
2020-06-22 12:30:00,135.4,135.47,135.31,135.36,5443.0,135.4,135.47,135.31,135.36,5443.0
2020-06-22 12:35:00,135.4,135.6,135.4,135.58,3350.0,135.4,135.6,135.4,135.58,3350.0
2020-06-22 12:40:00,135.56,135.61,135.52,135.55,5100.0,135.56,135.61,135.52,135.55,5100.0
2020-06-22 12:45:00,135.55,135.81,135.53,135.68,4196.0,135.55,135.81,135.53,135.68,4196.0
2020-06-22 12:50:00,135.74,135.77,135.64,135.69,3891.0,135.74,135.77,135.64,135.69,3891.0
2020-06-22 12:55:00,135.7,136.12,135.7,136.09,42338.0,135.7,136.12,135.7,136.09,42338.0
2020-06-22 13:00:00,136.11,136.35,136.07,136.29,4565.0,136.11,136.35,136.07,136.29,4565.0
2020-06-22 13:05:00,136.34,136.48,136.19,136.28,7912.0,136.34,136.48,136.19,136.28,7912.0
2020-06-22 13:10:00,136.28,136.43,136.21,136.35,3025.0,136.28,136.43,136.21,136.35,3025.0
2020-06-22 13:15:00,136.33,136.57,136.28,136.53,5848.0,136.33,136.57,136.28,136.53,5848.0
2020-06-22 13:20:00,136.55,136.64,136.52,136.58,2913.0,136.55,136.64,136.52,136.58,2913.0
2020-06-22 13:25:00,136.65,136.75,136.65,136.68,3654.0,136.65,136.75,136.65,136.68,3654.0
2020-06-22 13:30:00,136.71,136.85,136.69,136.78,2572.0,136.71,136.85,136.69,136.78,2572.0
2020-06-22 13:35:00,136.74,136.78,136.59,136.66,5019.0,136.74,136.78,136.59,136.66,5019.0
2020-06-22 13:40:00,136.61,136.98,136.59,136.98,2374.0,136.61,136.98,136.59,136.98,2374.0
2020-06-22 13:45:00,137.04,137.22,136.95,137.22,4510.0,137.04,137.22,136.95,137.22,4510.0
2020-06-22 13:50:00,137.16,137.16,136.96,137.06,5175.0,137.16,137.16,136.96,137.06,5175.0
2020-06-22 13:55:00,137.06,137.27,137.06,137.19,1825.0,137.06,137.27,137.06,137.19,1825.0
2020-06-22 14:00:00,137.25,137.25,136.68,136.74,5855.0,137.25,137.25,136.68,136.74,5855.0
2020-06-22 14:05:00,136.8,137.02,136.77,137.02,3325.0,136.8,137.02,136.77,137.02,3325.0
2020-06-22 14:10:00,137.08,137.08,136.83,136.97,2950.0,137.08,137.08,136.83,136.97,2950.0
2020-06-22 14:15:00,136.92,137.08,136.92,136.92,3471.0,136.92,137.08,136.92,136.92,3471.0
2020-06-22 14:20:00,136.94,137.33,136.9,137.3,2289.0,136.94,137.33,136.9,137.3,2289.0
2020-06-22 14:25:00,137.27,137.61,137.23,137.39,6647.0,137.27,137.61,137.23,137.39,6647.0
2020-06-22 14:30:00,137.36,137.41,137.14,137.33,2870.0,137.36,137.41,137.14,137.33,2870.0
2020-06-22 14:35:00,137.28,137.58,137.28,137.31,4925.0,137.28,137.58,137.28,137.31,4925.0
2020-06-22 14:40:00,137.34,137.52,137.29,137.43,3873.0,137.34,137.52,137.29,137.43,3873.0
2020-06-22 14:45:00,137.6,137.6,137.42,137.58,3725.0,137.6,137.6,137.42,137.58,3725.0
2020-06-22 14:50:00,137.53,137.58,137.36,137.45,6438.0,137.53,137.58,137.36,137.45,6438.0
2020-06-22 14:55:00,137.45,137.89,137.45,137.88,6751.0,137.45,137.89,137.45,137.88,6751.0
2020-06-22 15:00:00,137.91,137.92,137.63,137.64,7737.0,137.91,137.92,137.63,137.64,7737.0
2020-06-22 15:05:00,137.64,137.66,137.49,137.55,6251.0,137.64,137.66,137.49,137.55,6251.0
2020-06-22 15:10:00,137.53,137.67,137.26,137.26,5669.0,137.53,137.67,137.26,137.26,5669.0
2020-06-22 15:15:00,137.26,137.27,136.97,137.03,3309.0,137.26,137.27,136.97,137.03,3309.0
2020-06-22 15:20:00,136.97,137.03,136.52,136.52,4647.0,136.97,137.03,136.52,136.52,4647.0
2020-06-22 15:25:00,136.6,136.6,136.36,136.52,8370.0,136.6,136.6,136.36,136.52,8370.0
2020-06-22 15:30:00,136.54,136.98,136.54,136.87,6787.0,136.54,136.98,136.54,136.87,6787.0
2020-06-22 15:35:00,136.9,136.9,136.41,136.53,11042.0,136.9,136.9,136.41,136.53,11042.0
2020-06-22 15:40:00,136.58,136.94,136.54,136.9,15359.0,136.58,136.94,136.54,136.9,15359.0
2020-06-22 15:45:00,136.85,137.16,136.77,136.93,25114.0,136.85,137.16,136.77,136.93,25114.0
2020-06-22 15:50:00,137.32,137.38,136.89,137.36,39622.0,137.32,137.38,136.89,137.36,39622.0
2020-06-22 15:55:00,137.42,137.64,137.23,137.51,83838.0,137.42,137.64,137.23,137.51,83838.0
2020-06-23 09:30:00,139.19,139.46,138.33,138.56,14406.0,139.19,139.46,138.33,138.56,14406.0
2020-06-23 09:35:00,138.57,138.57,138.22,138.51,2478.0,138.57,138.57,138.22,138.51,2478.0
2020-06-23 09:40:00,138.59,138.71,138.18,138.37,3772.0,138.59,138.71,138.18,138.37,3772.0
2020-06-23 09:45:00,138.46,138.46,137.83,137.93,12008.0,138.46,138.46,137.83,137.93,12008.0
2020-06-23 09:50:00,137.94,137.94,137.33,137.33,5944.0,137.94,137.94,137.33,137.33,5944.0
2020-06-23 09:55:00,137.38,137.55,136.85,137.51,7034.0,137.38,137.55,136.85,137.51,7034.0
2020-06-23 10:00:00,137.54,137.69,137.32,137.53,2603.0,137.54,137.69,137.32,137.53,2603.0
2020-06-23 10:05:00,137.54,137.64,137.18,137.62,2085.0,137.54,137.64,137.18,137.62,2085.0
2020-06-23 10:10:00,137.66,138.03,137.5,137.93,3861.0,137.66,138.03,137.5,137.93,3861.0
2020-06-23 10:15:00,137.92,138.28,137.91,138.25,1855.0,137.92,138.28,137.91,138.25,1855.0
2020-06-23 10:20:00,138.34,138.51,138.09,138.33,4572.0,138.34,138.51,138.09,138.33,4572.0
2020-06-23 10:25:00,138.27,138.8,138.27,138.77,10095.0,138.27,138.8,138.27,138.77,10095.0
2020-06-23 10:30:00,138.78,138.78,138.52,138.62,5458.0,138.78,138.78,138.52,138.62,5458.0
2020-06-23 10:35:00,138.63,138.63,138.03,138.03,4022.0,138.63,138.63,138.03,138.03,4022.0
2020-06-23 10:40:00,138.19,138.63,138.12,138.13,7315.0,138.19,138.63,138.12,138.13,7315.0
2020-06-23 10:45:00,138.14,138.19,137.87,137.88,9110.0,138.14,138.19,137.87,137.88,9110.0
2020-06-23 10:50:00,137.87,138.44,137.87,138.44,12222.0,137.87,138.44,137.87,138.44,12222.0
2020-06-23 10:55:00,138.44,138.91,138.4,138.89,17726.0,138.44,138.91,138.4,138.89,17726.0
2020-06-23 11:00:00,138.94,139.09,138.65,139.0,12258.0,138.94,139.09,138.65,139.0,12258.0
2020-06-23 11:05:00,139.02,139.04,138.71,138.84,9389.0,139.02,139.04,138.71,138.84,9389.0
2020-06-23 11:10:00,138.88,139.19,138.78,139.12,5153.0,138.88,139.19,138.78,139.12,5153.0
2020-06-23 11:15:00,139.16,139.41,139.16,139.23,2923.0,139.16,139.41,139.16,139.23,2923.0
2020-06-23 11:20:00,139.27,139.62,139.11,139.58,3503.0,139.27,139.62,139.11,139.58,3503.0
2020-06-23 11:25:00,139.52,139.69,139.46,139.69,3081.0,139.52,139.69,139.46,139.69,3081.0
2020-06-23 11:30:00,139.64,139.72,139.45,139.58,4228.0,139.64,139.72,139.45,139.58,4228.0
2020-06-23 11:35:00,139.6,139.6,139.48,139.5,4035.0,139.6,139.6,139.48,139.5,4035.0
2020-06-23 11:40:00,139.55,139.55,139.39,139.39,2934.0,139.55,139.55,139.39,139.39,2934.0
2020-06-23 11:45:00,139.4,139.4,139.2,139.3,3594.0,139.4,139.4,139.2,139.3,3594.0
2020-06-23 11:50:00,139.27,139.29,139.01,139.11,2838.0,139.27,139.29,139.01,139.11,2838.0
2020-06-23 11:55:00,139.14,139.47,139.07,139.46,5284.0,139.14,139.47,139.07,139.46,5284.0
2020-06-23 12:00:00,139.54,139.54,139.34,139.49,2338.0,139.54,139.54,139.34,139.49,2338.0
2020-06-23 12:05:00,139.44,139.46,139.29,139.31,3241.0,139.44,139.46,139.29,139.31,3241.0
2020-06-23 12:10:00,139.24,139.44,139.09,139.12,11654.0,139.24,139.44,139.09,139.12,11654.0
2020-06-23 12:15:00,139.02,139.32,139.02,139.24,3331.0,139.02,139.32,139.02,139.24,3331.0
2020-06-23 12:20:00,139.24,139.77,139.07,139.71,11005.0,139.24,139.77,139.07,139.71,11005.0
2020-06-23 12:25:00,139.75,139.99,139.65,139.81,42783.0,139.75,139.99,139.65,139.81,42783.0
2020-06-23 12:30:00,139.87,140.0,139.67,139.92,56316.0,139.87,140.0,139.67,139.92,56316.0
2020-06-23 12:35:00,139.92,140.17,139.91,139.99,13481.0,139.92,140.17,139.91,139.99,13481.0
2020-06-23 12:40:00,140.0,140.24,139.95,140.24,16195.0,140.0,140.24,139.95,140.24,16195.0
2020-06-23 12:45:00,140.21,140.37,140.13,140.19,7408.0,140.21,140.37,140.13,140.19,7408.0
2020-06-23 12:50:00,140.15,140.47,140.09,140.39,6047.0,140.15,140.47,140.09,140.39,6047.0
2020-06-23 12:55:00,140.35,140.43,140.21,140.21,4649.0,140.35,140.43,140.21,140.21,4649.0
2020-06-23 13:00:00,140.28,140.5,140.24,140.38,6817.0,140.28,140.5,140.24,140.38,6817.0
2020-06-23 13:05:00,140.35,140.48,140.34,140.48,2983.0,140.35,140.48,140.34,140.48,2983.0
2020-06-23 13:10:00,140.43,140.57,140.32,140.55,7326.0,140.43,140.57,140.32,140.55,7326.0
2020-06-23 13:15:00,140.47,140.89,140.39,140.88,14163.0,140.47,140.89,140.39,140.88,14163.0
2020-06-23 13:20:00,140.88,141.02,140.8,140.93,7319.0,140.88,141.02,140.8,140.93,7319.0
2020-06-23 13:25:00,140.94,141.45,140.9,141.42,35053.0,140.94,141.45,140.9,141.42,35053.0
2020-06-23 13:30:00,141.44,141.79,141.28,141.28,32156.0,141.44,141.79,141.28,141.28,32156.0
2020-06-23 13:35:00,141.29,141.71,141.29,141.61,13974.0,141.29,141.71,141.29,141.61,13974.0
2020-06-23 13:40:00,141.57,141.62,141.38,141.51,13636.0,141.57,141.62,141.38,141.51,13636.0
2020-06-23 13:45:00,141.58,141.97,141.41,141.9,43106.0,141.58,141.97,141.41,141.9,43106.0
2020-06-23 13:50:00,141.84,142.02,141.3,141.75,20057.0,141.84,142.02,141.3,141.75,20057.0
2020-06-23 13:55:00,141.83,141.86,141.3,141.43,7272.0,141.83,141.86,141.3,141.43,7272.0
2020-06-23 14:00:00,141.39,141.52,141.3,141.42,19334.0,141.39,141.52,141.3,141.42,19334.0
2020-06-23 14:05:00,141.29,141.38,141.04,141.08,11675.0,141.29,141.38,141.04,141.08,11675.0
2020-06-23 14:10:00,140.99,141.08,140.62,140.68,6334.0,140.99,141.08,140.62,140.68,6334.0
2020-06-23 14:15:00,140.74,140.81,140.5,140.5,4624.0,140.74,140.81,140.5,140.5,4624.0
2020-06-23 14:20:00,140.51,140.58,140.39,140.46,13224.0,140.51,140.58,140.39,140.46,13224.0
2020-06-23 14:25:00,140.46,140.55,140.35,140.5,11484.0,140.46,140.55,140.35,140.5,11484.0
2020-06-23 14:30:00,140.55,140.84,140.55,140.84,4128.0,140.55,140.84,140.55,140.84,4128.0
2020-06-23 14:35:00,140.76,140.96,140.73,140.94,9129.0,140.76,140.96,140.73,140.94,9129.0
2020-06-23 14:40:00,140.93,140.93,140.57,140.66,6588.0,140.93,140.93,140.57,140.66,6588.0
2020-06-23 14:45:00,140.59,140.59,140.23,140.36,4254.0,140.59,140.59,140.23,140.36,4254.0
2020-06-23 14:50:00,140.36,140.54,140.28,140.51,3280.0,140.36,140.54,140.28,140.51,3280.0
2020-06-23 14:55:00,140.45,140.6,140.37,140.51,4672.0,140.45,140.6,140.37,140.51,4672.0
2020-06-23 15:00:00,140.46,140.56,140.29,140.52,5508.0,140.46,140.56,140.29,140.52,5508.0
2020-06-23 15:05:00,140.46,140.56,140.35,140.54,9016.0,140.46,140.56,140.35,140.54,9016.0
2020-06-23 15:10:00,140.5,140.55,140.28,140.53,7230.0,140.5,140.55,140.28,140.53,7230.0
2020-06-23 15:15:00,140.47,140.53,140.38,140.39,5325.0,140.47,140.53,140.38,140.39,5325.0
2020-06-23 15:20:00,140.37,140.45,140.28,140.37,8626.0,140.37,140.45,140.28,140.37,8626.0
2020-06-23 15:25:00,140.41,140.47,140.24,140.38,5212.0,140.41,140.47,140.24,140.38,5212.0
2020-06-23 15:30:00,140.34,140.42,140.18,140.31,11703.0,140.34,140.42,140.18,140.31,11703.0
2020-06-23 15:35:00,140.3,140.32,140.18,140.27,13258.0,140.3,140.32,140.18,140.27,13258.0
2020-06-23 15:40:00,140.19,140.49,140.12,140.49,17503.0,140.19,140.49,140.12,140.49,17503.0
2020-06-23 15:45:00,140.47,140.59,140.28,140.38,13035.0,140.47,140.59,140.28,140.38,13035.0
2020-06-23 15:50:00,140.45,140.54,139.98,140.38,30878.0,140.45,140.54,139.98,140.38,30878.0
2020-06-23 15:55:00,140.38,140.57,140.12,140.13,58892.0,140.38,140.57,140.12,140.13,58892.0
2020-06-24 09:30:00,139.1,139.74,138.92,139.19,27727.0,139.1,139.74,138.92,139.19,27727.0
2020-06-24 09:35:00,139.56,139.78,139.12,139.5,6997.0,139.56,139.78,139.12,139.5,6997.0
2020-06-24 09:40:00,139.4,139.65,139.06,139.19,10658.0,139.4,139.65,139.06,139.19,10658.0
2020-06-24 09:45:00,139.19,139.38,138.55,138.61,11310.0,139.19,139.38,138.55,138.61,11310.0
2020-06-24 09:50:00,138.61,138.71,137.79,137.79,7743.0,138.61,138.71,137.79,137.79,7743.0
2020-06-24 09:55:00,137.89,138.36,137.57,138.09,11266.0,137.89,138.36,137.57,138.09,11266.0
2020-06-24 10:00:00,138.08,138.18,137.47,137.49,9363.0,138.08,138.18,137.47,137.49,9363.0
2020-06-24 10:05:00,137.64,137.91,137.36,137.47,6006.0,137.64,137.91,137.36,137.47,6006.0
2020-06-24 10:10:00,137.29,137.81,137.29,137.61,3401.0,137.29,137.81,137.29,137.61,3401.0
2020-06-24 10:15:00,137.6,137.6,137.0,137.34,35908.0,137.6,137.6,137.0,137.34,35908.0
2020-06-24 10:20:00,137.34,137.34,136.92,136.92,21170.0,137.34,137.34,136.92,136.92,21170.0
2020-06-24 10:25:00,136.96,137.05,136.55,136.69,4489.0,136.96,137.05,136.55,136.69,4489.0
2020-06-24 10:30:00,136.76,136.77,135.93,135.93,3325.0,136.76,136.77,135.93,135.93,3325.0
2020-06-24 10:35:00,135.94,136.09,135.58,135.58,4412.0,135.94,136.09,135.58,135.58,4412.0
2020-06-24 10:40:00,135.7,135.81,135.54,135.7,6019.0,135.7,135.81,135.54,135.7,6019.0
2020-06-24 10:45:00,135.63,135.63,135.17,135.53,8430.0,135.63,135.63,135.17,135.53,8430.0
2020-06-24 10:50:00,135.55,135.55,135.05,135.22,5457.0,135.55,135.55,135.05,135.22,5457.0
2020-06-24 10:55:00,135.1,135.27,134.94,135.03,6240.0,135.1,135.27,134.94,135.03,6240.0
2020-06-24 11:00:00,135.03,135.36,134.91,135.22,8887.0,135.03,135.36,134.91,135.22,8887.0
2020-06-24 11:05:00,135.22,135.26,134.55,134.55,7800.0,135.22,135.26,134.55,134.55,7800.0
2020-06-24 11:10:00,134.64,135.0,134.38,134.89,14858.0,134.64,135.0,134.38,134.89,14858.0
2020-06-24 11:15:00,134.9,134.99,134.59,134.96,11890.0,134.9,134.99,134.59,134.96,11890.0
2020-06-24 11:20:00,134.92,135.17,134.83,135.16,10936.0,134.92,135.17,134.83,135.16,10936.0
2020-06-24 11:25:00,135.15,135.59,135.15,135.53,26916.0,135.15,135.59,135.15,135.53,26916.0
2020-06-24 11:30:00,135.4,135.46,134.98,135.16,11713.0,135.4,135.46,134.98,135.16,11713.0
2020-06-24 11:35:00,135.33,135.36,134.72,134.75,5363.0,135.33,135.36,134.72,134.75,5363.0
2020-06-24 11:40:00,134.73,135.09,134.5,134.58,23133.0,134.73,135.09,134.5,134.58,23133.0
2020-06-24 11:45:00,134.56,135.04,134.47,134.78,17356.0,134.56,135.04,134.47,134.78,17356.0
2020-06-24 11:50:00,134.79,134.98,134.74,134.91,17862.0,134.79,134.98,134.74,134.91,17862.0
2020-06-24 11:55:00,135.02,135.3,134.94,135.23,12184.0,135.02,135.3,134.94,135.23,12184.0
2020-06-24 12:00:00,135.3,135.68,135.18,135.68,9987.0,135.3,135.68,135.18,135.68,9987.0
2020-06-24 12:05:00,135.6,135.61,135.16,135.21,20815.0,135.6,135.61,135.16,135.21,20815.0
2020-06-24 12:10:00,135.22,135.29,134.75,135.15,37071.0,135.22,135.29,134.75,135.15,37071.0
2020-06-24 12:15:00,135.14,135.53,135.06,135.52,8590.0,135.14,135.53,135.06,135.52,8590.0
2020-06-24 12:20:00,135.52,135.83,135.41,135.53,10005.0,135.52,135.83,135.41,135.53,10005.0
2020-06-24 12:25:00,135.45,135.45,135.07,135.25,9600.0,135.45,135.45,135.07,135.25,9600.0
2020-06-24 12:30:00,135.22,135.35,134.98,134.98,5407.0,135.22,135.35,134.98,134.98,5407.0
2020-06-24 12:35:00,134.98,135.14,134.92,135.04,6120.0,134.98,135.14,134.92,135.04,6120.0
2020-06-24 12:40:00,135.06,135.96,134.98,135.77,15379.0,135.06,135.96,134.98,135.77,15379.0
2020-06-24 12:45:00,135.8,136.0,135.67,135.69,6124.0,135.8,136.0,135.67,135.69,6124.0
2020-06-24 12:50:00,135.68,135.76,135.63,135.75,3477.0,135.68,135.76,135.63,135.75,3477.0
2020-06-24 12:55:00,135.76,136.23,135.76,136.12,5527.0,135.76,136.23,135.76,136.12,5527.0
2020-06-24 13:00:00,136.11,136.26,135.92,136.08,7559.0,136.11,136.26,135.92,136.08,7559.0
2020-06-24 13:05:00,136.12,136.15,135.83,135.97,6256.0,136.12,136.15,135.83,135.97,6256.0
2020-06-24 13:10:00,136.02,136.12,135.66,135.79,16407.0,136.02,136.12,135.66,135.79,16407.0
2020-06-24 13:15:00,135.79,136.21,135.74,136.11,9814.0,135.79,136.21,135.74,136.11,9814.0
2020-06-24 13:20:00,136.06,136.06,135.63,135.63,6127.0,136.06,136.06,135.63,135.63,6127.0
2020-06-24 13:25:00,135.67,135.82,135.3,135.31,5859.0,135.67,135.82,135.3,135.31,5859.0
2020-06-24 13:30:00,135.31,135.42,135.16,135.31,7930.0,135.31,135.42,135.16,135.31,7930.0
2020-06-24 13:35:00,135.24,135.34,135.22,135.28,5055.0,135.24,135.34,135.22,135.28,5055.0
2020-06-24 13:40:00,135.28,135.5,135.22,135.47,13876.0,135.28,135.5,135.22,135.47,13876.0
2020-06-24 13:45:00,135.47,135.73,135.29,135.73,22098.0,135.47,135.73,135.29,135.73,22098.0
2020-06-24 13:50:00,135.68,135.82,135.58,135.77,9015.0,135.68,135.82,135.58,135.77,9015.0
2020-06-24 13:55:00,135.75,135.82,135.66,135.82,5477.0,135.75,135.82,135.66,135.82,5477.0
2020-06-24 14:00:00,135.9,135.92,135.33,135.72,10359.0,135.9,135.92,135.33,135.72,10359.0
2020-06-24 14:05:00,135.71,136.16,135.7,136.12,5260.0,135.71,136.16,135.7,136.12,5260.0
2020-06-24 14:10:00,136.05,136.2,135.92,136.0,6223.0,136.05,136.2,135.92,136.0,6223.0
2020-06-24 14:15:00,136.13,136.36,136.12,136.3,8517.0,136.13,136.36,136.12,136.3,8517.0
2020-06-24 14:20:00,136.46,136.56,136.12,136.22,8754.0,136.46,136.56,136.12,136.22,8754.0
2020-06-24 14:25:00,136.18,136.61,136.13,136.57,8107.0,136.18,136.61,136.13,136.57,8107.0
2020-06-24 14:30:00,136.51,136.74,136.34,136.69,7132.0,136.51,136.74,136.34,136.69,7132.0
2020-06-24 14:35:00,136.65,136.65,136.21,136.33,8593.0,136.65,136.65,136.21,136.33,8593.0
2020-06-24 14:40:00,136.34,136.4,135.96,135.99,7166.0,136.34,136.4,135.96,135.99,7166.0
2020-06-24 14:45:00,135.95,136.35,135.95,136.22,6083.0,135.95,136.35,135.95,136.22,6083.0
2020-06-24 14:50:00,136.18,136.21,135.64,135.85,11781.0,136.18,136.21,135.64,135.85,11781.0
2020-06-24 14:55:00,135.97,136.23,135.92,135.93,6726.0,135.97,136.23,135.92,135.93,6726.0
2020-06-24 15:00:00,135.86,136.5,135.86,136.5,12766.0,135.86,136.5,135.86,136.5,12766.0
2020-06-24 15:05:00,136.47,136.54,136.36,136.51,15094.0,136.47,136.54,136.36,136.51,15094.0
2020-06-24 15:10:00,136.54,136.91,136.35,136.91,9828.0,136.54,136.91,136.35,136.91,9828.0
2020-06-24 15:15:00,136.95,137.29,136.79,137.29,11417.0,136.95,137.29,136.79,137.29,11417.0
2020-06-24 15:20:00,137.25,137.3,136.95,136.95,13731.0,137.25,137.3,136.95,136.95,13731.0
2020-06-24 15:25:00,136.98,137.18,136.91,137.06,11653.0,136.98,137.18,136.91,137.06,11653.0
2020-06-24 15:30:00,137.06,137.2,136.81,137.0,18672.0,137.06,137.2,136.81,137.0,18672.0
2020-06-24 15:35:00,136.97,137.05,136.65,137.02,20945.0,136.97,137.05,136.65,137.02,20945.0
2020-06-24 15:40:00,136.91,137.23,136.76,137.23,16209.0,136.91,137.23,136.76,137.23,16209.0
2020-06-24 15:45:00,137.25,137.28,136.89,136.91,18454.0,137.25,137.28,136.89,136.91,18454.0
2020-06-24 15:50:00,136.86,136.86,136.3,136.42,55926.0,136.86,136.86,136.3,136.42,55926.0
2020-06-24 15:55:00,136.45,136.73,136.45,136.55,110909.0,136.45,136.73,136.45,136.55,110909.0
2020-06-25 09:30:00,136.03,136.27,135.28,135.74,19249.0,136.03,136.27,135.28,135.74,19249.0
2020-06-25 09:35:00,135.94,136.08,135.83,136.08,900.0,135.94,136.08,135.83,136.08,900.0
2020-06-25 09:40:00,135.82,135.82,134.87,134.89,2703.0,135.82,135.82,134.87,134.89,2703.0
2020-06-25 09:45:00,135.07,135.32,134.6,134.73,5287.0,135.07,135.32,134.6,134.73,5287.0
2020-06-25 09:50:00,134.71,135.49,134.7,135.49,2706.0,134.71,135.49,134.7,135.49,2706.0
2020-06-25 09:55:00,135.6,135.6,135.22,135.49,3270.0,135.6,135.6,135.22,135.49,3270.0
2020-06-25 10:00:00,135.55,136.09,135.55,135.69,4030.0,135.55,136.09,135.55,135.69,4030.0
2020-06-25 10:05:00,135.7,135.77,135.41,135.53,2563.0,135.7,135.77,135.41,135.53,2563.0
2020-06-25 10:10:00,136.11,136.11,135.87,136.0,4423.0,136.11,136.11,135.87,136.0,4423.0
2020-06-25 10:15:00,136.0,136.27,135.65,135.8,4856.0,136.0,136.27,135.65,135.8,4856.0
2020-06-25 10:20:00,135.92,136.26,135.92,136.18,1903.0,135.92,136.26,135.92,136.18,1903.0
2020-06-25 10:25:00,136.26,136.39,136.15,136.15,3061.0,136.26,136.39,136.15,136.15,3061.0
2020-06-25 10:30:00,136.01,136.01,135.75,135.96,1025.0,136.01,136.01,135.75,135.96,1025.0
2020-06-25 10:35:00,135.99,136.0,135.62,135.64,3261.0,135.99,136.0,135.62,135.64,3261.0
2020-06-25 10:40:00,135.62,135.75,135.48,135.51,14068.0,135.62,135.75,135.48,135.51,14068.0
2020-06-25 10:45:00,135.39,135.57,135.21,135.35,5047.0,135.39,135.57,135.21,135.35,5047.0
2020-06-25 10:50:00,135.18,135.25,134.87,134.87,4631.0,135.18,135.25,134.87,134.87,4631.0
2020-06-25 10:55:00,134.91,135.06,134.7,134.77,5560.0,134.91,135.06,134.7,134.77,5560.0
2020-06-25 11:00:00,134.66,134.69,133.98,134.04,8048.0,134.66,134.69,133.98,134.04,8048.0
2020-06-25 11:05:00,134.03,134.1,133.69,133.95,8383.0,134.03,134.1,133.69,133.95,8383.0
2020-06-25 11:10:00,133.89,134.29,133.66,134.22,8782.0,133.89,134.29,133.66,134.22,8782.0
2020-06-25 11:15:00,134.19,134.51,134.1,134.51,4884.0,134.19,134.51,134.1,134.51,4884.0
2020-06-25 11:20:00,134.52,134.57,133.95,134.05,10252.0,134.52,134.57,133.95,134.05,10252.0
2020-06-25 11:25:00,134.03,134.03,133.66,133.77,3300.0,134.03,134.03,133.66,133.77,3300.0
2020-06-25 11:30:00,133.81,133.99,133.45,133.48,9442.0,133.81,133.99,133.45,133.48,9442.0
2020-06-25 11:35:00,133.32,133.63,133.22,133.63,4175.0,133.32,133.63,133.22,133.63,4175.0
2020-06-25 11:40:00,133.62,133.63,133.18,133.56,4500.0,133.62,133.63,133.18,133.56,4500.0
2020-06-25 11:45:00,133.64,133.88,133.5,133.88,6913.0,133.64,133.88,133.5,133.88,6913.0
2020-06-25 11:50:00,133.81,134.36,133.76,134.27,7925.0,133.81,134.36,133.76,134.27,7925.0
2020-06-25 11:55:00,134.28,134.38,134.26,134.34,4500.0,134.28,134.38,134.26,134.34,4500.0
2020-06-25 12:00:00,134.48,134.68,134.35,134.35,2065.0,134.48,134.68,134.35,134.35,2065.0
2020-06-25 12:05:00,134.3,134.59,134.3,134.53,3275.0,134.3,134.59,134.3,134.53,3275.0
2020-06-25 12:10:00,134.52,134.94,134.52,134.62,13666.0,134.52,134.94,134.52,134.62,13666.0
2020-06-25 12:15:00,134.69,134.86,134.65,134.67,2813.0,134.69,134.86,134.65,134.67,2813.0
2020-06-25 12:20:00,134.66,134.98,134.66,134.92,2043.0,134.66,134.98,134.66,134.92,2043.0
2020-06-25 12:25:00,134.92,134.99,134.8,134.8,3506.0,134.92,134.99,134.8,134.8,3506.0
2020-06-25 12:30:00,134.88,135.05,134.76,134.77,3600.0,134.88,135.05,134.76,134.77,3600.0
2020-06-25 12:35:00,134.81,134.81,134.57,134.79,1000.0,134.81,134.81,134.57,134.79,1000.0
2020-06-25 12:40:00,134.74,134.96,134.73,134.91,2363.0,134.74,134.96,134.73,134.91,2363.0
2020-06-25 12:45:00,135.06,135.22,134.93,135.05,3409.0,135.06,135.22,134.93,135.05,3409.0
2020-06-25 12:50:00,134.96,135.3,134.85,135.17,5132.0,134.96,135.3,134.85,135.17,5132.0
2020-06-25 12:55:00,135.24,135.24,134.94,135.06,14585.0,135.24,135.24,134.94,135.06,14585.0
2020-06-25 13:00:00,135.0,135.13,134.95,135.05,11989.0,135.0,135.13,134.95,135.05,11989.0
2020-06-25 13:05:00,135.05,135.07,134.95,135.05,6962.0,135.05,135.07,134.95,135.05,6962.0
2020-06-25 13:10:00,135.01,135.13,134.93,135.13,4500.0,135.01,135.13,134.93,135.13,4500.0
2020-06-25 13:15:00,135.08,135.37,135.08,135.22,4314.0,135.08,135.37,135.08,135.22,4314.0
2020-06-25 13:20:00,135.26,135.31,135.1,135.12,4556.0,135.26,135.31,135.1,135.12,4556.0
2020-06-25 13:25:00,135.12,135.4,135.1,135.36,7000.0,135.12,135.4,135.1,135.36,7000.0
2020-06-25 13:30:00,135.3,135.31,135.02,135.1,3900.0,135.3,135.31,135.02,135.1,3900.0
2020-06-25 13:35:00,135.15,135.48,135.14,135.4,2309.0,135.15,135.48,135.14,135.4,2309.0
2020-06-25 13:40:00,135.44,135.59,135.28,135.28,2650.0,135.44,135.59,135.28,135.28,2650.0
2020-06-25 13:45:00,135.28,135.41,135.27,135.32,5753.0,135.28,135.41,135.27,135.32,5753.0
2020-06-25 13:50:00,135.32,135.41,135.26,135.36,2616.0,135.32,135.41,135.26,135.36,2616.0
2020-06-25 13:55:00,135.31,135.37,135.12,135.3,3950.0,135.31,135.37,135.12,135.3,3950.0
2020-06-25 14:00:00,135.35,135.35,135.08,135.29,7679.0,135.35,135.35,135.08,135.29,7679.0
2020-06-25 14:05:00,135.32,135.52,135.32,135.49,4062.0,135.32,135.52,135.32,135.49,4062.0
2020-06-25 14:10:00,135.49,135.8,135.49,135.69,4164.0,135.49,135.8,135.49,135.69,4164.0
2020-06-25 14:15:00,135.68,135.83,135.67,135.74,4344.0,135.68,135.83,135.67,135.74,4344.0
2020-06-25 14:20:00,135.73,135.73,135.34,135.35,5715.0,135.73,135.73,135.34,135.35,5715.0
2020-06-25 14:25:00,135.38,135.47,135.35,135.45,3546.0,135.38,135.47,135.35,135.45,3546.0
2020-06-25 14:30:00,135.43,135.43,135.24,135.3,4804.0,135.43,135.43,135.24,135.3,4804.0
2020-06-25 14:35:00,135.3,135.33,135.18,135.33,4117.0,135.3,135.33,135.18,135.33,4117.0
2020-06-25 14:40:00,135.3,135.57,135.3,135.53,3000.0,135.3,135.57,135.3,135.53,3000.0
2020-06-25 14:45:00,135.61,135.8,135.48,135.75,11348.0,135.61,135.8,135.48,135.75,11348.0
2020-06-25 14:50:00,135.75,136.03,135.66,135.98,14257.0,135.75,136.03,135.66,135.98,14257.0
2020-06-25 14:55:00,136.0,136.08,135.95,136.02,5100.0,136.0,136.08,135.95,136.02,5100.0
2020-06-25 15:00:00,136.0,136.32,135.93,136.26,9887.0,136.0,136.32,135.93,136.26,9887.0
2020-06-25 15:05:00,136.32,136.96,136.32,136.9,9611.0,136.32,136.96,136.32,136.9,9611.0
2020-06-25 15:10:00,136.93,136.97,136.78,136.89,4901.0,136.93,136.97,136.78,136.89,4901.0
2020-06-25 15:15:00,136.85,137.26,136.84,137.09,8627.0,136.85,137.26,136.84,137.09,8627.0
2020-06-25 15:20:00,137.09,137.14,136.76,137.05,6370.0,137.09,137.14,136.76,137.05,6370.0
2020-06-25 15:25:00,137.0,137.69,137.0,137.5,7160.0,137.0,137.69,137.0,137.5,7160.0
2020-06-25 15:30:00,137.45,137.7,137.23,137.57,8113.0,137.45,137.7,137.23,137.57,8113.0
2020-06-25 15:35:00,137.64,137.64,137.2,137.23,16915.0,137.64,137.64,137.2,137.23,16915.0
2020-06-25 15:40:00,137.26,137.44,137.16,137.44,19123.0,137.26,137.44,137.16,137.44,19123.0
2020-06-25 15:45:00,137.41,137.49,137.08,137.19,26708.0,137.41,137.49,137.08,137.19,26708.0
2020-06-25 15:50:00,137.05,137.51,136.92,137.51,56173.0,137.05,137.51,136.92,137.51,56173.0
2020-06-25 15:55:00,137.49,137.97,137.4,137.7,86957.0,137.49,137.97,137.4,137.7,86957.0
2020-06-26 09:30:00,136.88,137.87,136.88,137.8,13932.0,136.88,137.87,136.88,137.8,13932.0
2020-06-26 09:35:00,137.74,138.39,137.74,138.33,5592.0,137.74,138.39,137.74,138.33,5592.0
2020-06-26 09:40:00,138.32,138.72,138.13,138.47,9103.0,138.32,138.72,138.13,138.47,9103.0
2020-06-26 09:45:00,138.47,139.06,138.47,138.85,7150.0,138.47,139.06,138.47,138.85,7150.0
2020-06-26 09:50:00,138.61,139.0,138.49,138.92,8398.0,138.61,139.0,138.49,138.92,8398.0
2020-06-26 09:55:00,138.84,138.9,138.25,138.61,7771.0,138.84,138.9,138.25,138.61,7771.0
2020-06-26 10:00:00,138.57,138.98,138.12,138.12,7075.0,138.57,138.98,138.12,138.12,7075.0
2020-06-26 10:05:00,137.98,138.27,137.96,137.96,7980.0,137.98,138.27,137.96,137.96,7980.0
2020-06-26 10:10:00,137.87,138.01,137.65,137.71,5645.0,137.87,138.01,137.65,137.71,5645.0
2020-06-26 10:15:00,137.6,137.68,137.22,137.42,11347.0,137.6,137.68,137.22,137.42,11347.0
2020-06-26 10:20:00,137.45,137.55,137.2,137.51,31348.0,137.45,137.55,137.2,137.51,31348.0
2020-06-26 10:25:00,137.49,137.76,137.4,137.53,3639.0,137.49,137.76,137.4,137.53,3639.0
2020-06-26 10:30:00,137.48,137.52,136.78,136.88,6765.0,137.48,137.52,136.78,136.88,6765.0
2020-06-26 10:35:00,136.88,137.09,136.87,136.98,9088.0,136.88,137.09,136.87,136.98,9088.0
2020-06-26 10:40:00,136.86,137.08,136.69,136.77,15982.0,136.86,137.08,136.69,136.77,15982.0
2020-06-26 10:45:00,136.85,137.03,136.57,136.59,3350.0,136.85,137.03,136.57,136.59,3350.0
2020-06-26 10:50:00,136.63,136.92,136.47,136.68,4320.0,136.63,136.92,136.47,136.68,4320.0
2020-06-26 10:55:00,136.49,136.67,136.36,136.36,10066.0,136.49,136.67,136.36,136.36,10066.0
2020-06-26 11:00:00,136.58,136.72,136.38,136.59,4046.0,136.58,136.72,136.38,136.59,4046.0
2020-06-26 11:05:00,136.43,136.79,136.4,136.58,5600.0,136.43,136.79,136.4,136.58,5600.0
2020-06-26 11:10:00,136.5,136.59,136.3,136.5,2559.0,136.5,136.59,136.3,136.5,2559.0
2020-06-26 11:15:00,136.43,136.43,136.05,136.24,6018.0,136.43,136.43,136.05,136.24,6018.0
2020-06-26 11:20:00,136.23,136.45,135.99,136.12,4755.0,136.23,136.45,135.99,136.12,4755.0
2020-06-26 11:25:00,136.2,136.28,135.98,136.02,2400.0,136.2,136.28,135.98,136.02,2400.0
2020-06-26 11:30:00,136.13,136.22,135.82,135.91,2327.0,136.13,136.22,135.82,135.91,2327.0
2020-06-26 11:35:00,136.07,136.4,136.07,136.35,2125.0,136.07,136.4,136.07,136.35,2125.0
2020-06-26 11:40:00,136.4,136.54,136.28,136.4,6989.0,136.4,136.54,136.28,136.4,6989.0
2020-06-26 11:45:00,136.45,136.63,136.44,136.63,5312.0,136.45,136.63,136.44,136.63,5312.0
2020-06-26 11:50:00,136.64,136.84,136.57,136.63,6262.0,136.64,136.84,136.57,136.63,6262.0
2020-06-26 11:55:00,136.65,136.94,136.62,136.86,7166.0,136.65,136.94,136.62,136.86,7166.0
2020-06-26 12:00:00,136.84,136.84,136.51,136.68,3273.0,136.84,136.84,136.51,136.68,3273.0
2020-06-26 12:05:00,136.74,136.74,136.45,136.52,4393.0,136.74,136.74,136.45,136.52,4393.0
2020-06-26 12:10:00,136.52,136.57,136.36,136.36,8017.0,136.52,136.57,136.36,136.36,8017.0
2020-06-26 12:15:00,136.35,136.37,135.95,135.95,4000.0,136.35,136.37,135.95,135.95,4000.0
2020-06-26 12:20:00,135.9,136.38,135.69,136.17,9643.0,135.9,136.38,135.69,136.17,9643.0
2020-06-26 12:25:00,136.12,136.39,136.12,136.32,3670.0,136.12,136.39,136.12,136.32,3670.0
2020-06-26 12:30:00,136.27,136.27,136.0,136.1,2830.0,136.27,136.27,136.0,136.1,2830.0
2020-06-26 12:35:00,136.05,136.37,135.98,136.37,3452.0,136.05,136.37,135.98,136.37,3452.0
2020-06-26 12:40:00,136.29,136.29,135.97,136.0,3825.0,136.29,136.29,135.97,136.0,3825.0
2020-06-26 12:45:00,136.05,136.34,135.92,136.28,4098.0,136.05,136.34,135.92,136.28,4098.0
2020-06-26 12:50:00,136.19,136.36,136.08,136.27,1852.0,136.19,136.36,136.08,136.27,1852.0
2020-06-26 12:55:00,136.25,136.51,136.23,136.51,3577.0,136.25,136.51,136.23,136.51,3577.0
2020-06-26 13:00:00,136.5,136.69,136.34,136.46,4698.0,136.5,136.69,136.34,136.46,4698.0
2020-06-26 13:05:00,136.56,136.66,136.54,136.61,2100.0,136.56,136.66,136.54,136.61,2100.0
2020-06-26 13:10:00,136.55,136.55,136.4,136.52,2200.0,136.55,136.55,136.4,136.52,2200.0
2020-06-26 13:15:00,136.57,136.64,136.37,136.49,3103.0,136.57,136.64,136.37,136.49,3103.0
2020-06-26 13:20:00,136.46,136.74,136.4,136.74,4968.0,136.46,136.74,136.4,136.74,4968.0
2020-06-26 13:25:00,136.74,136.78,136.62,136.67,3675.0,136.74,136.78,136.62,136.67,3675.0
2020-06-26 13:30:00,136.68,136.78,136.67,136.71,2600.0,136.68,136.78,136.67,136.71,2600.0
2020-06-26 13:35:00,136.74,137.02,136.65,137.0,9556.0,136.74,137.02,136.65,137.0,9556.0
2020-06-26 13:40:00,136.91,136.93,136.62,136.72,3661.0,136.91,136.93,136.62,136.72,3661.0
2020-06-26 13:45:00,136.72,136.8,136.65,136.74,2625.0,136.72,136.8,136.65,136.74,2625.0
2020-06-26 13:50:00,136.74,136.84,136.66,136.8,5537.0,136.74,136.84,136.66,136.8,5537.0
2020-06-26 13:55:00,136.8,136.83,136.65,136.73,3400.0,136.8,136.83,136.65,136.73,3400.0
2020-06-26 14:00:00,136.69,136.89,136.65,136.84,6972.0,136.69,136.89,136.65,136.84,6972.0
2020-06-26 14:05:00,136.81,136.84,136.69,136.71,4737.0,136.81,136.84,136.69,136.71,4737.0
2020-06-26 14:10:00,136.74,136.83,136.51,136.56,6038.0,136.74,136.83,136.51,136.56,6038.0
2020-06-26 14:15:00,136.52,136.62,136.3,136.33,17989.0,136.52,136.62,136.3,136.33,17989.0
2020-06-26 14:20:00,136.33,136.39,136.25,136.3,4725.0,136.33,136.39,136.25,136.3,4725.0
2020-06-26 14:25:00,136.32,136.32,135.98,136.1,8490.0,136.32,136.32,135.98,136.1,8490.0
2020-06-26 14:30:00,136.12,136.38,135.91,136.3,13937.0,136.12,136.38,135.91,136.3,13937.0
2020-06-26 14:35:00,136.32,136.32,136.07,136.12,7720.0,136.32,136.32,136.07,136.12,7720.0
2020-06-26 14:40:00,136.13,136.32,136.1,136.21,10157.0,136.13,136.32,136.1,136.21,10157.0
2020-06-26 14:45:00,136.18,136.24,135.97,136.2,15425.0,136.18,136.24,135.97,136.2,15425.0
2020-06-26 14:50:00,136.21,136.68,136.21,136.61,6993.0,136.21,136.68,136.21,136.61,6993.0
2020-06-26 14:55:00,136.55,136.58,136.46,136.52,7669.0,136.55,136.58,136.46,136.52,7669.0
2020-06-26 15:00:00,136.53,136.73,136.53,136.55,7610.0,136.53,136.73,136.53,136.55,7610.0
2020-06-26 15:05:00,136.57,136.67,136.02,136.28,8548.0,136.57,136.67,136.02,136.28,8548.0
2020-06-26 15:10:00,136.27,136.37,136.1,136.37,6411.0,136.27,136.37,136.1,136.37,6411.0
2020-06-26 15:15:00,136.44,136.46,136.05,136.05,4500.0,136.44,136.46,136.05,136.05,4500.0
2020-06-26 15:20:00,136.04,136.18,135.78,135.78,6474.0,136.04,136.18,135.78,135.78,6474.0
2020-06-26 15:25:00,135.82,135.93,135.66,135.88,23425.0,135.82,135.93,135.66,135.88,23425.0
2020-06-26 15:30:00,135.85,135.99,135.71,135.94,12138.0,135.85,135.99,135.71,135.94,12138.0
2020-06-26 15:35:00,135.94,136.12,135.75,135.85,10197.0,135.94,136.12,135.75,135.85,10197.0
2020-06-26 15:40:00,135.81,136.36,135.66,136.36,15663.0,135.81,136.36,135.66,136.36,15663.0
2020-06-26 15:45:00,136.36,136.79,136.13,136.3,19140.0,136.36,136.79,136.13,136.3,19140.0
2020-06-26 15:50:00,136.03,136.12,135.47,135.6,38823.0,136.03,136.12,135.47,135.6,38823.0
2020-06-26 15:55:00,135.61,136.24,135.61,135.79,76505.0,135.61,136.24,135.61,135.79,76505.0
2020-06-29 09:30:00,136.94,137.26,136.48,136.56,8575.0,136.94,137.26,136.48,136.56,8575.0
2020-06-29 09:35:00,136.53,136.74,136.13,136.13,6592.0,136.53,136.74,136.13,136.13,6592.0
2020-06-29 09:40:00,135.88,136.13,135.64,135.93,4800.0,135.88,136.13,135.64,135.93,4800.0
2020-06-29 09:45:00,135.89,136.0,135.63,135.94,5474.0,135.89,136.0,135.63,135.94,5474.0
2020-06-29 09:50:00,136.03,136.18,135.8,136.17,4149.0,136.03,136.18,135.8,136.17,4149.0
2020-06-29 09:55:00,136.18,136.53,136.05,136.39,5145.0,136.18,136.53,136.05,136.39,5145.0
2020-06-29 10:00:00,136.41,136.62,136.16,136.56,3490.0,136.41,136.62,136.16,136.56,3490.0
2020-06-29 10:05:00,136.56,136.56,136.29,136.29,3609.0,136.56,136.56,136.29,136.29,3609.0
2020-06-29 10:10:00,136.42,136.84,136.28,136.84,1600.0,136.42,136.84,136.28,136.84,1600.0
2020-06-29 10:15:00,136.79,136.88,136.69,136.88,600.0,136.79,136.88,136.69,136.88,600.0
2020-06-29 10:20:00,136.76,136.83,136.76,136.78,700.0,136.76,136.83,136.76,136.78,700.0
2020-06-29 10:25:00,136.76,136.99,136.75,136.8,5893.0,136.76,136.99,136.75,136.8,5893.0
2020-06-29 10:30:00,136.68,136.96,136.68,136.95,1963.0,136.68,136.96,136.68,136.95,1963.0
2020-06-29 10:35:00,136.86,137.06,136.58,136.89,2886.0,136.86,137.06,136.58,136.89,2886.0
2020-06-29 10:40:00,137.07,137.07,136.6,136.83,1601.0,137.07,137.07,136.6,136.83,1601.0
2020-06-29 10:45:00,136.86,136.95,136.85,136.93,800.0,136.86,136.95,136.85,136.93,800.0
2020-06-29 10:50:00,137.0,137.27,136.89,137.0,6822.0,137.0,137.27,136.89,137.0,6822.0
2020-06-29 10:55:00,136.94,137.14,136.86,137.0,6436.0,136.94,137.14,136.86,137.0,6436.0
2020-06-29 11:00:00,137.08,137.11,136.88,136.92,2528.0,137.08,137.11,136.88,136.92,2528.0
2020-06-29 11:05:00,136.71,136.76,136.53,136.65,3987.0,136.71,136.76,136.53,136.65,3987.0
2020-06-29 11:10:00,136.54,136.67,136.47,136.48,4100.0,136.54,136.67,136.47,136.48,4100.0
2020-06-29 11:15:00,136.43,136.59,136.42,136.51,7397.0,136.43,136.59,136.42,136.51,7397.0
2020-06-29 11:20:00,136.63,136.84,136.63,136.66,11253.0,136.63,136.84,136.63,136.66,11253.0
2020-06-29 11:25:00,136.78,136.99,136.78,136.99,3001.0,136.78,136.99,136.78,136.99,3001.0
2020-06-29 11:30:00,136.94,136.94,136.71,136.72,1856.0,136.94,136.94,136.71,136.72,1856.0
2020-06-29 11:35:00,136.79,137.13,136.79,137.13,6602.0,136.79,137.13,136.79,137.13,6602.0
2020-06-29 11:40:00,137.23,137.41,137.21,137.41,2572.0,137.23,137.41,137.21,137.41,2572.0
2020-06-29 11:45:00,137.44,137.5,137.26,137.26,1806.0,137.44,137.5,137.26,137.26,1806.0
2020-06-29 11:50:00,137.24,137.45,137.24,137.34,3897.0,137.24,137.45,137.24,137.34,3897.0
2020-06-29 11:55:00,137.34,137.34,137.15,137.32,2854.0,137.34,137.34,137.15,137.32,2854.0
2020-06-29 12:00:00,137.47,137.64,137.44,137.51,2604.0,137.47,137.64,137.44,137.51,2604.0
2020-06-29 12:05:00,137.55,137.55,137.18,137.21,5760.0,137.55,137.55,137.18,137.21,5760.0
2020-06-29 12:10:00,137.21,137.33,137.21,137.23,947.0,137.21,137.33,137.21,137.23,947.0
2020-06-29 12:15:00,137.18,137.58,137.18,137.58,1100.0,137.18,137.58,137.18,137.58,1100.0
2020-06-29 12:20:00,137.54,137.56,137.44,137.45,1000.0,137.54,137.56,137.44,137.45,1000.0
2020-06-29 12:25:00,137.39,137.47,137.29,137.36,4159.0,137.39,137.47,137.29,137.36,4159.0
2020-06-29 12:30:00,137.4,137.5,137.38,137.44,2131.0,137.4,137.5,137.38,137.44,2131.0
2020-06-29 12:35:00,137.51,137.61,137.49,137.61,2230.0,137.51,137.61,137.49,137.61,2230.0
2020-06-29 12:40:00,137.61,137.71,137.51,137.64,1889.0,137.61,137.71,137.51,137.64,1889.0
2020-06-29 12:45:00,137.63,137.66,137.51,137.52,3268.0,137.63,137.66,137.51,137.52,3268.0
2020-06-29 12:50:00,137.55,137.56,137.48,137.48,1711.0,137.55,137.56,137.48,137.48,1711.0
2020-06-29 12:55:00,137.51,137.52,137.36,137.45,2500.0,137.51,137.52,137.36,137.45,2500.0
2020-06-29 13:00:00,137.51,137.51,137.41,137.42,1409.0,137.51,137.51,137.41,137.42,1409.0
2020-06-29 13:05:00,137.36,137.42,137.26,137.28,1946.0,137.36,137.42,137.26,137.28,1946.0
2020-06-29 13:10:00,137.33,137.35,137.31,137.31,700.0,137.33,137.35,137.31,137.31,700.0
2020-06-29 13:15:00,137.19,137.3,137.16,137.17,1310.0,137.19,137.3,137.16,137.17,1310.0
2020-06-29 13:20:00,137.13,137.22,137.06,137.1,1339.0,137.13,137.22,137.06,137.1,1339.0
2020-06-29 13:25:00,137.15,137.18,137.04,137.18,2777.0,137.15,137.18,137.04,137.18,2777.0
2020-06-29 13:30:00,137.19,137.28,137.18,137.24,1906.0,137.19,137.28,137.18,137.24,1906.0
2020-06-29 13:35:00,137.25,137.48,137.16,137.46,2655.0,137.25,137.48,137.16,137.46,2655.0
2020-06-29 13:40:00,137.55,137.55,137.37,137.37,1734.0,137.55,137.55,137.37,137.37,1734.0
2020-06-29 13:45:00,137.39,137.5,137.36,137.39,2495.0,137.39,137.5,137.36,137.39,2495.0
2020-06-29 13:50:00,137.34,137.41,137.24,137.25,1894.0,137.34,137.41,137.24,137.25,1894.0
2020-06-29 13:55:00,137.25,137.25,137.13,137.21,2003.0,137.25,137.25,137.13,137.21,2003.0
2020-06-29 14:00:00,137.24,137.38,137.23,137.26,2400.0,137.24,137.38,137.23,137.26,2400.0
2020-06-29 14:05:00,137.25,137.25,136.86,136.88,2770.0,137.25,137.25,136.86,136.88,2770.0
2020-06-29 14:10:00,136.92,136.95,136.85,136.87,1100.0,136.92,136.95,136.85,136.87,1100.0
2020-06-29 14:15:00,136.84,136.94,136.76,136.77,2054.0,136.84,136.94,136.76,136.77,2054.0
2020-06-29 14:20:00,136.78,136.91,136.72,136.77,4385.0,136.78,136.91,136.72,136.77,4385.0
2020-06-29 14:25:00,136.79,136.79,136.68,136.69,4417.0,136.79,136.79,136.68,136.69,4417.0
2020-06-29 14:30:00,136.72,136.73,136.67,136.67,1300.0,136.72,136.73,136.67,136.67,1300.0
2020-06-29 14:35:00,136.71,136.85,136.66,136.82,4243.0,136.71,136.85,136.66,136.82,4243.0
2020-06-29 14:40:00,136.9,137.09,136.87,137.06,2146.0,136.9,137.09,136.87,137.06,2146.0
2020-06-29 14:45:00,136.98,137.06,136.75,136.75,1805.0,136.98,137.06,136.75,136.75,1805.0
2020-06-29 14:50:00,136.81,136.84,136.75,136.8,3210.0,136.81,136.84,136.75,136.8,3210.0
2020-06-29 14:55:00,136.77,137.0,136.76,136.96,1593.0,136.77,137.0,136.76,136.96,1593.0
2020-06-29 15:00:00,137.0,137.09,136.73,136.73,2625.0,137.0,137.09,136.73,136.73,2625.0
2020-06-29 15:05:00,136.68,136.73,136.56,136.56,1601.0,136.68,136.73,136.56,136.56,1601.0
2020-06-29 15:10:00,136.56,136.64,136.51,136.63,2454.0,136.56,136.64,136.51,136.63,2454.0
2020-06-29 15:15:00,136.67,136.89,136.65,136.82,4457.0,136.67,136.89,136.65,136.82,4457.0
2020-06-29 15:20:00,136.85,137.04,136.85,136.97,2287.0,136.85,137.04,136.85,136.97,2287.0
2020-06-29 15:25:00,137.0,137.13,136.97,137.07,2117.0,137.0,137.13,136.97,137.07,2117.0
2020-06-29 15:30:00,137.1,137.22,137.02,137.22,5158.0,137.1,137.22,137.02,137.22,5158.0
2020-06-29 15:35:00,137.21,137.25,137.0,137.03,3416.0,137.21,137.25,137.0,137.03,3416.0
2020-06-29 15:40:00,137.05,137.07,136.8,136.82,3721.0,137.05,137.07,136.8,136.82,3721.0
2020-06-29 15:45:00,136.83,137.04,136.72,136.73,13998.0,136.83,137.04,136.72,136.73,13998.0
2020-06-29 15:50:00,136.77,137.13,136.73,137.13,9695.0,136.77,137.13,136.73,137.13,9695.0
2020-06-29 15:55:00,137.15,137.52,137.05,137.52,17713.0,137.15,137.52,137.05,137.52,17713.0
2020-06-30 09:30:00,137.0,137.67,137.0,137.67,10546.0,137.0,137.67,137.0,137.67,10546.0
2020-06-30 09:35:00,137.56,138.3,137.56,138.3,3875.0,137.56,138.3,137.56,138.3,3875.0
2020-06-30 09:40:00,138.13,138.15,137.72,137.77,4531.0,138.13,138.15,137.72,137.77,4531.0
2020-06-30 09:45:00,137.94,138.05,137.79,137.87,2361.0,137.94,138.05,137.79,137.87,2361.0
2020-06-30 09:50:00,138.02,138.31,137.74,138.3,5169.0,138.02,138.31,137.74,138.3,5169.0
2020-06-30 09:55:00,138.32,138.56,137.94,138.44,5814.0,138.32,138.56,137.94,138.44,5814.0
2020-06-30 10:00:00,138.36,138.39,138.04,138.07,1883.0,138.36,138.39,138.04,138.07,1883.0
2020-06-30 10:05:00,138.19,138.35,138.08,138.3,1440.0,138.19,138.35,138.08,138.3,1440.0
2020-06-30 10:10:00,138.3,138.35,138.19,138.35,1300.0,138.3,138.35,138.19,138.35,1300.0
2020-06-30 10:15:00,138.35,138.4,138.2,138.4,1295.0,138.35,138.4,138.2,138.4,1295.0
2020-06-30 10:20:00,138.34,138.52,138.34,138.52,1100.0,138.34,138.52,138.34,138.52,1100.0
2020-06-30 10:25:00,138.54,138.65,138.25,138.27,2300.0,138.54,138.65,138.25,138.27,2300.0
2020-06-30 10:30:00,138.35,138.5,138.3,138.41,1628.0,138.35,138.5,138.3,138.41,1628.0
2020-06-30 10:35:00,138.51,138.54,138.36,138.43,2300.0,138.51,138.54,138.36,138.43,2300.0
2020-06-30 10:40:00,138.41,138.79,138.4,138.77,3250.0,138.41,138.79,138.4,138.77,3250.0
2020-06-30 10:45:00,138.61,138.69,138.58,138.63,2036.0,138.61,138.69,138.58,138.63,2036.0
2020-06-30 10:50:00,138.69,139.14,138.69,139.1,2730.0,138.69,139.14,138.69,139.1,2730.0
2020-06-30 10:55:00,139.14,139.54,139.13,139.41,2306.0,139.14,139.54,139.13,139.41,2306.0
2020-06-30 11:00:00,139.39,139.5,139.39,139.49,1238.0,139.39,139.5,139.39,139.49,1238.0
2020-06-30 11:05:00,139.46,139.55,139.36,139.53,2200.0,139.46,139.55,139.36,139.53,2200.0
2020-06-30 11:10:00,139.5,139.58,139.44,139.48,1500.0,139.5,139.58,139.44,139.48,1500.0
2020-06-30 11:15:00,139.56,139.81,139.54,139.7,2620.0,139.56,139.81,139.54,139.7,2620.0
2020-06-30 11:20:00,139.75,140.07,139.74,140.0,3687.0,139.75,140.07,139.74,140.0,3687.0
2020-06-30 11:25:00,140.0,140.37,139.94,140.25,7052.0,140.0,140.37,139.94,140.25,7052.0
2020-06-30 11:30:00,140.2,140.27,140.03,140.04,3600.0,140.2,140.27,140.03,140.04,3600.0
2020-06-30 11:35:00,140.04,140.33,139.93,140.33,7125.0,140.04,140.33,139.93,140.33,7125.0
2020-06-30 11:40:00,140.27,140.44,140.13,140.44,4501.0,140.27,140.44,140.13,140.44,4501.0
2020-06-30 11:45:00,140.39,140.39,140.17,140.2,3030.0,140.39,140.39,140.17,140.2,3030.0
2020-06-30 11:50:00,140.25,140.43,140.16,140.4,3607.0,140.25,140.43,140.16,140.4,3607.0
2020-06-30 11:55:00,140.42,140.47,140.29,140.41,2814.0,140.42,140.47,140.29,140.41,2814.0
2020-06-30 12:00:00,140.45,140.51,140.4,140.51,3549.0,140.45,140.51,140.4,140.51,3549.0
2020-06-30 12:05:00,140.49,141.18,140.49,141.15,7225.0,140.49,141.18,140.49,141.15,7225.0
2020-06-30 12:10:00,141.21,141.4,141.06,141.23,7672.0,141.21,141.4,141.06,141.23,7672.0
2020-06-30 12:15:00,141.21,141.36,141.21,141.26,1102.0,141.21,141.36,141.21,141.26,1102.0
2020-06-30 12:20:00,141.16,141.17,140.76,140.83,11743.0,141.16,141.17,140.76,140.83,11743.0
2020-06-30 12:25:00,140.88,140.88,140.62,140.72,2000.0,140.88,140.88,140.62,140.72,2000.0
2020-06-30 12:30:00,140.73,140.86,140.63,140.63,4167.0,140.73,140.86,140.63,140.63,4167.0
2020-06-30 12:35:00,140.43,140.78,140.43,140.76,1473.0,140.43,140.78,140.43,140.76,1473.0
2020-06-30 12:40:00,140.67,140.8,140.54,140.69,6538.0,140.67,140.8,140.54,140.69,6538.0
2020-06-30 12:45:00,140.7,140.7,140.44,140.52,1800.0,140.7,140.7,140.44,140.52,1800.0
2020-06-30 12:50:00,140.59,140.73,140.58,140.73,2245.0,140.59,140.73,140.58,140.73,2245.0
2020-06-30 12:55:00,140.8,140.89,140.79,140.82,1992.0,140.8,140.89,140.79,140.82,1992.0
2020-06-30 13:00:00,140.85,140.85,140.69,140.69,1825.0,140.85,140.85,140.69,140.69,1825.0
2020-06-30 13:05:00,140.67,140.73,140.56,140.67,3271.0,140.67,140.73,140.56,140.67,3271.0
2020-06-30 13:10:00,140.71,140.73,140.58,140.61,3298.0,140.71,140.73,140.58,140.61,3298.0
2020-06-30 13:15:00,140.61,140.81,140.44,140.74,4011.0,140.61,140.81,140.44,140.74,4011.0
2020-06-30 13:20:00,140.8,140.8,140.68,140.69,1550.0,140.8,140.8,140.68,140.69,1550.0
2020-06-30 13:25:00,140.69,140.76,140.6,140.76,2501.0,140.69,140.76,140.6,140.76,2501.0
2020-06-30 13:30:00,140.7,140.74,140.59,140.73,2301.0,140.7,140.74,140.59,140.73,2301.0
2020-06-30 13:35:00,140.78,140.86,140.73,140.86,2500.0,140.78,140.86,140.73,140.86,2500.0
2020-06-30 13:40:00,140.8,140.8,140.66,140.68,2317.0,140.8,140.8,140.66,140.68,2317.0
2020-06-30 13:45:00,140.71,140.86,140.67,140.83,3094.0,140.71,140.86,140.67,140.83,3094.0
2020-06-30 13:50:00,140.79,141.0,140.78,141.0,2042.0,140.79,141.0,140.78,141.0,2042.0
2020-06-30 13:55:00,141.06,141.06,140.99,141.0,2234.0,141.06,141.06,140.99,141.0,2234.0
2020-06-30 14:00:00,141.0,141.13,140.97,141.08,3313.0,141.0,141.13,140.97,141.08,3313.0
2020-06-30 14:05:00,141.04,141.12,140.99,141.11,3153.0,141.04,141.12,140.99,141.11,3153.0
2020-06-30 14:10:00,141.05,141.11,140.99,141.05,2182.0,141.05,141.11,140.99,141.05,2182.0
2020-06-30 14:15:00,141.05,141.19,141.02,141.11,3239.0,141.05,141.19,141.02,141.11,3239.0
2020-06-30 14:20:00,141.1,141.2,141.1,141.2,1800.0,141.1,141.2,141.1,141.2,1800.0
2020-06-30 14:25:00,141.32,141.34,141.19,141.34,5048.0,141.32,141.34,141.19,141.34,5048.0
2020-06-30 14:30:00,141.3,141.32,141.15,141.28,3425.0,141.3,141.32,141.15,141.28,3425.0
2020-06-30 14:35:00,141.28,141.31,141.19,141.31,2725.0,141.28,141.31,141.19,141.31,2725.0
2020-06-30 14:40:00,141.3,141.41,141.26,141.41,6661.0,141.3,141.41,141.26,141.41,6661.0
2020-06-30 14:45:00,141.42,141.42,141.31,141.35,2211.0,141.42,141.42,141.31,141.35,2211.0
2020-06-30 14:50:00,141.35,141.36,141.28,141.32,3001.0,141.35,141.36,141.28,141.32,3001.0
2020-06-30 14:55:00,141.32,141.51,141.25,141.43,5145.0,141.32,141.51,141.25,141.43,5145.0
2020-06-30 15:00:00,141.44,141.49,141.22,141.24,5668.0,141.44,141.49,141.22,141.24,5668.0
2020-06-30 15:05:00,141.23,141.32,141.15,141.32,5737.0,141.23,141.32,141.15,141.32,5737.0
2020-06-30 15:10:00,141.29,141.38,141.27,141.38,7040.0,141.29,141.38,141.27,141.38,7040.0
2020-06-30 15:15:00,141.41,141.54,141.28,141.54,4721.0,141.41,141.54,141.28,141.54,4721.0
2020-06-30 15:20:00,141.55,141.65,141.48,141.55,3171.0,141.55,141.65,141.48,141.55,3171.0
2020-06-30 15:25:00,141.6,141.61,141.51,141.53,5725.0,141.6,141.61,141.51,141.53,5725.0
2020-06-30 15:30:00,141.5,141.77,141.41,141.76,10974.0,141.5,141.77,141.41,141.76,10974.0
2020-06-30 15:35:00,141.78,141.79,141.61,141.63,15836.0,141.78,141.79,141.61,141.63,15836.0
2020-06-30 15:40:00,141.65,141.72,141.38,141.47,14850.0,141.65,141.72,141.38,141.47,14850.0
2020-06-30 15:45:00,141.49,141.86,141.49,141.76,23062.0,141.49,141.86,141.49,141.76,23062.0
2020-06-30 15:50:00,141.95,142.56,141.92,142.45,29405.0,141.95,142.56,141.92,142.45,29405.0
2020-06-30 15:55:00,142.31,142.31,141.63,141.86,71205.0,142.31,142.31,141.63,141.86,71205.0
2020-07-01 09:30:00,141.98,142.68,141.33,142.18,26736.0,141.98,142.68,141.33,142.18,26736.0
2020-07-01 09:35:00,142.18,142.51,141.82,142.11,9278.0,142.18,142.51,141.82,142.11,9278.0
2020-07-01 09:40:00,142.13,142.37,141.61,141.74,11214.0,142.13,142.37,141.61,141.74,11214.0
2020-07-01 09:45:00,141.8,141.8,140.29,140.37,18635.0,141.8,141.8,140.29,140.37,18635.0
2020-07-01 09:50:00,140.35,140.83,139.67,139.93,30396.0,140.35,140.83,139.67,139.93,30396.0
2020-07-01 09:55:00,139.92,140.25,139.92,140.19,16083.0,139.92,140.25,139.92,140.19,16083.0
2020-07-01 10:00:00,140.19,140.5,139.93,140.03,23255.0,140.19,140.5,139.93,140.03,23255.0
2020-07-01 10:05:00,140.05,140.25,139.95,140.15,12798.0,140.05,140.25,139.95,140.15,12798.0
2020-07-01 10:10:00,140.11,140.52,140.05,140.28,8877.0,140.11,140.52,140.05,140.28,8877.0
2020-07-01 10:15:00,140.29,140.43,140.16,140.22,7110.0,140.29,140.43,140.16,140.22,7110.0
2020-07-01 10:20:00,140.26,140.4,140.13,140.13,4171.0,140.26,140.4,140.13,140.13,4171.0
2020-07-01 10:25:00,140.29,140.33,140.12,140.32,2901.0,140.29,140.33,140.12,140.32,2901.0
2020-07-01 10:30:00,140.46,140.53,140.05,140.33,5779.0,140.46,140.53,140.05,140.33,5779.0
2020-07-01 10:35:00,140.28,140.29,140.05,140.1,1406.0,140.28,140.29,140.05,140.1,1406.0
2020-07-01 10:40:00,140.17,140.38,140.11,140.17,2700.0,140.17,140.38,140.11,140.17,2700.0
2020-07-01 10:45:00,140.01,140.02,139.61,139.91,4100.0,140.01,140.02,139.61,139.91,4100.0
2020-07-01 10:50:00,139.87,140.16,139.74,140.09,4902.0,139.87,140.16,139.74,140.09,4902.0
2020-07-01 10:55:00,140.11,140.34,140.07,140.34,2631.0,140.11,140.34,140.07,140.34,2631.0
2020-07-01 11:00:00,140.41,140.5,140.04,140.11,3800.0,140.41,140.5,140.04,140.11,3800.0
2020-07-01 11:05:00,140.12,140.29,140.05,140.19,3300.0,140.12,140.29,140.05,140.19,3300.0
2020-07-01 11:10:00,140.22,140.22,139.81,140.11,5584.0,140.22,140.22,139.81,140.11,5584.0
2020-07-01 11:15:00,140.07,140.07,139.86,139.9,3200.0,140.07,140.07,139.86,139.9,3200.0
2020-07-01 11:20:00,139.84,139.94,139.71,139.71,3400.0,139.84,139.94,139.71,139.71,3400.0
2020-07-01 11:25:00,139.79,139.79,139.4,139.72,18588.0,139.79,139.79,139.4,139.72,18588.0
2020-07-01 11:30:00,139.64,140.13,139.64,140.13,7222.0,139.64,140.13,139.64,140.13,7222.0
2020-07-01 11:35:00,140.08,140.08,139.77,139.82,4770.0,140.08,140.08,139.77,139.82,4770.0
2020-07-01 11:40:00,139.83,139.83,139.4,139.4,11075.0,139.83,139.83,139.4,139.4,11075.0
2020-07-01 11:45:00,139.51,140.1,139.47,140.08,13096.0,139.51,140.1,139.47,140.08,13096.0
2020-07-01 11:50:00,140.07,140.07,139.96,139.96,7654.0,140.07,140.07,139.96,139.96,7654.0
2020-07-01 11:55:00,139.97,140.0,139.78,139.93,5153.0,139.97,140.0,139.78,139.93,5153.0
2020-07-01 12:00:00,139.89,140.11,139.8,140.11,2927.0,139.89,140.11,139.8,140.11,2927.0
2020-07-01 12:05:00,140.11,140.13,140.04,140.1,3001.0,140.11,140.13,140.04,140.1,3001.0
2020-07-01 12:10:00,140.06,140.28,140.04,140.23,4044.0,140.06,140.28,140.04,140.23,4044.0
2020-07-01 12:15:00,140.26,140.44,140.19,140.44,10084.0,140.26,140.44,140.19,140.44,10084.0
2020-07-01 12:20:00,140.47,140.55,140.26,140.26,7925.0,140.47,140.55,140.26,140.26,7925.0
2020-07-01 12:25:00,140.27,140.6,140.26,140.6,6400.0,140.27,140.6,140.26,140.6,6400.0
2020-07-01 12:30:00,140.63,140.79,140.53,140.56,4030.0,140.63,140.79,140.53,140.56,4030.0
2020-07-01 12:35:00,140.56,140.92,140.53,140.82,3825.0,140.56,140.92,140.53,140.82,3825.0
2020-07-01 12:40:00,140.81,140.94,140.79,140.85,2900.0,140.81,140.94,140.79,140.85,2900.0
2020-07-01 12:45:00,140.78,140.9,140.36,140.77,4580.0,140.78,140.9,140.36,140.77,4580.0
2020-07-01 12:50:00,140.78,140.78,140.47,140.61,2430.0,140.78,140.78,140.47,140.61,2430.0
2020-07-01 12:55:00,140.78,140.78,140.49,140.6,3233.0,140.78,140.78,140.49,140.6,3233.0
2020-07-01 13:00:00,140.6,140.67,140.47,140.59,4214.0,140.6,140.67,140.47,140.59,4214.0
2020-07-01 13:05:00,140.63,140.65,140.47,140.49,2601.0,140.63,140.65,140.47,140.49,2601.0
2020-07-01 13:10:00,140.48,140.65,140.44,140.64,1924.0,140.48,140.65,140.44,140.64,1924.0
2020-07-01 13:15:00,140.62,140.63,140.54,140.56,1401.0,140.62,140.63,140.54,140.56,1401.0
2020-07-01 13:20:00,140.51,140.61,140.42,140.61,4204.0,140.51,140.61,140.42,140.61,4204.0
2020-07-01 13:25:00,140.57,140.59,140.41,140.45,2525.0,140.57,140.59,140.41,140.45,2525.0
2020-07-01 13:30:00,140.48,140.64,140.48,140.64,2100.0,140.48,140.64,140.48,140.64,2100.0
2020-07-01 13:35:00,140.69,140.9,140.69,140.88,3544.0,140.69,140.9,140.69,140.88,3544.0
2020-07-01 13:40:00,140.92,140.92,140.49,140.49,1820.0,140.92,140.92,140.49,140.49,1820.0
2020-07-01 13:45:00,140.53,140.63,140.46,140.53,3076.0,140.53,140.63,140.46,140.53,3076.0
2020-07-01 13:50:00,140.47,140.6,140.35,140.54,4951.0,140.47,140.6,140.35,140.54,4951.0
2020-07-01 13:55:00,140.54,140.62,140.47,140.62,2538.0,140.54,140.62,140.47,140.62,2538.0
2020-07-01 14:00:00,140.62,141.21,140.61,141.07,34072.0,140.62,141.21,140.61,141.07,34072.0
2020-07-01 14:05:00,141.1,141.1,140.69,140.75,6465.0,141.1,141.1,140.69,140.75,6465.0
2020-07-01 14:10:00,140.73,140.99,140.72,140.99,4944.0,140.73,140.99,140.72,140.99,4944.0
2020-07-01 14:15:00,141.03,141.03,140.93,141.0,2846.0,141.03,141.03,140.93,141.0,2846.0
2020-07-01 14:20:00,141.03,141.07,140.84,140.89,5947.0,141.03,141.07,140.84,140.89,5947.0
2020-07-01 14:25:00,140.87,140.97,140.74,140.94,6232.0,140.87,140.97,140.74,140.94,6232.0
2020-07-01 14:30:00,140.96,141.1,140.66,140.71,6584.0,140.96,141.1,140.66,140.71,6584.0
2020-07-01 14:35:00,140.73,141.08,140.61,140.91,22086.0,140.73,141.08,140.61,140.91,22086.0
2020-07-01 14:40:00,140.89,141.2,140.89,141.08,15225.0,140.89,141.2,140.89,141.08,15225.0
2020-07-01 14:45:00,141.14,141.33,141.14,141.26,3852.0,141.14,141.33,141.14,141.26,3852.0
2020-07-01 14:50:00,141.25,141.43,141.25,141.42,53585.0,141.25,141.43,141.25,141.42,53585.0
2020-07-01 14:55:00,141.38,141.54,141.32,141.4,4890.0,141.38,141.54,141.32,141.4,4890.0
2020-07-01 15:00:00,141.43,141.7,141.38,141.7,4131.0,141.43,141.7,141.38,141.7,4131.0
2020-07-01 15:05:00,141.71,141.94,141.69,141.92,61136.0,141.71,141.94,141.69,141.92,61136.0
2020-07-01 15:10:00,141.91,142.12,141.87,142.02,66341.0,141.91,142.12,141.87,142.02,66341.0
2020-07-01 15:15:00,142.04,142.23,141.94,142.22,109784.0,142.04,142.23,141.94,142.22,109784.0
2020-07-01 15:20:00,142.22,142.41,142.17,142.34,62806.0,142.22,142.41,142.17,142.34,62806.0
2020-07-01 15:25:00,142.37,142.52,142.3,142.38,9556.0,142.37,142.52,142.3,142.38,9556.0
2020-07-01 15:30:00,142.39,142.47,142.13,142.29,11896.0,142.39,142.47,142.13,142.29,11896.0
2020-07-01 15:35:00,142.29,142.54,142.29,142.45,10132.0,142.29,142.54,142.29,142.45,10132.0
2020-07-01 15:40:00,142.45,142.56,142.34,142.34,10964.0,142.45,142.56,142.34,142.34,10964.0
2020-07-01 15:45:00,142.35,142.51,142.17,142.26,13503.0,142.35,142.51,142.17,142.26,13503.0
2020-07-01 15:50:00,142.25,142.26,141.69,141.8,19105.0,142.25,142.26,141.69,141.8,19105.0
2020-07-01 15:55:00,141.79,141.82,141.39,141.47,55713.0,141.79,141.82,141.39,141.47,55713.0
2020-07-02 09:30:00,143.22,144.0,143.22,143.84,13691.0,143.22,144.0,143.22,143.84,13691.0
2020-07-02 09:35:00,143.73,143.73,143.07,143.24,6329.0,143.73,143.73,143.07,143.24,6329.0
2020-07-02 09:40:00,143.57,143.59,143.1,143.23,4942.0,143.57,143.59,143.1,143.23,4942.0
2020-07-02 09:45:00,143.28,143.57,142.8,143.53,6708.0,143.28,143.57,142.8,143.53,6708.0
2020-07-02 09:50:00,143.53,143.65,143.05,143.14,9114.0,143.53,143.65,143.05,143.14,9114.0
2020-07-02 09:55:00,143.14,143.29,142.84,143.08,7667.0,143.14,143.29,142.84,143.08,7667.0
2020-07-02 10:00:00,143.11,143.35,142.89,142.89,10379.0,143.11,143.35,142.89,142.89,10379.0
2020-07-02 10:05:00,142.98,143.18,142.89,143.18,3682.0,142.98,143.18,142.89,143.18,3682.0
2020-07-02 10:10:00,143.13,143.26,142.73,142.94,7019.0,143.13,143.26,142.73,142.94,7019.0
2020-07-02 10:15:00,142.94,143.18,142.94,143.14,1450.0,142.94,143.18,142.94,143.14,1450.0
2020-07-02 10:20:00,143.15,143.15,142.75,142.75,2335.0,143.15,143.15,142.75,142.75,2335.0
2020-07-02 10:25:00,142.75,142.87,142.61,142.61,3039.0,142.75,142.87,142.61,142.61,3039.0
2020-07-02 10:30:00,142.5,142.76,142.5,142.58,5415.0,142.5,142.76,142.5,142.58,5415.0
2020-07-02 10:35:00,142.73,143.16,142.72,143.11,3036.0,142.73,143.16,142.72,143.11,3036.0
2020-07-02 10:40:00,143.16,143.24,142.92,142.93,4502.0,143.16,143.24,142.92,142.93,4502.0
2020-07-02 10:45:00,142.99,143.25,142.85,143.03,4602.0,142.99,143.25,142.85,143.03,4602.0
2020-07-02 10:50:00,143.03,143.04,142.47,142.47,4234.0,143.03,143.04,142.47,142.47,4234.0
2020-07-02 10:55:00,142.52,142.65,142.27,142.46,3549.0,142.52,142.65,142.27,142.46,3549.0
2020-07-02 11:00:00,142.27,142.54,142.0,142.0,3736.0,142.27,142.54,142.0,142.0,3736.0
2020-07-02 11:05:00,142.07,142.45,142.07,142.32,3831.0,142.07,142.45,142.07,142.32,3831.0
2020-07-02 11:10:00,142.14,142.23,142.0,142.0,2100.0,142.14,142.23,142.0,142.0,2100.0
2020-07-02 11:15:00,142.05,142.4,141.95,142.4,5815.0,142.05,142.4,141.95,142.4,5815.0
2020-07-02 11:20:00,142.43,142.56,142.39,142.47,5161.0,142.43,142.56,142.39,142.47,5161.0
2020-07-02 11:25:00,142.39,142.48,142.35,142.37,1712.0,142.39,142.48,142.35,142.37,1712.0
2020-07-02 11:30:00,142.39,142.64,142.35,142.64,3325.0,142.39,142.64,142.35,142.64,3325.0
2020-07-02 11:35:00,142.58,142.58,142.36,142.55,2900.0,142.58,142.58,142.36,142.55,2900.0
2020-07-02 11:40:00,142.49,142.79,142.48,142.79,7468.0,142.49,142.79,142.48,142.79,7468.0
2020-07-02 11:45:00,142.79,142.91,142.74,142.74,3504.0,142.79,142.91,142.74,142.74,3504.0
2020-07-02 11:50:00,142.75,143.01,142.75,143.0,3792.0,142.75,143.01,142.75,143.0,3792.0
2020-07-02 11:55:00,143.0,143.03,142.62,142.81,4378.0,143.0,143.03,142.62,142.81,4378.0
2020-07-02 12:00:00,142.86,142.86,142.34,142.43,2850.0,142.86,142.86,142.34,142.43,2850.0
2020-07-02 12:05:00,142.36,142.45,142.31,142.44,3100.0,142.36,142.45,142.31,142.44,3100.0
2020-07-02 12:10:00,142.5,142.59,142.4,142.46,1933.0,142.5,142.59,142.4,142.46,1933.0
2020-07-02 12:15:00,142.3,142.54,142.18,142.54,3632.0,142.3,142.54,142.18,142.54,3632.0
2020-07-02 12:20:00,142.57,142.67,142.5,142.64,2833.0,142.57,142.67,142.5,142.64,2833.0
2020-07-02 12:25:00,142.64,142.92,142.64,142.89,6318.0,142.64,142.92,142.64,142.89,6318.0
2020-07-02 12:30:00,142.84,142.86,142.6,142.69,1956.0,142.84,142.86,142.6,142.69,1956.0
2020-07-02 12:35:00,142.69,142.77,142.59,142.77,1850.0,142.69,142.77,142.59,142.77,1850.0
2020-07-02 12:40:00,142.73,142.76,142.63,142.74,3769.0,142.73,142.76,142.63,142.74,3769.0
2020-07-02 12:45:00,142.71,142.74,142.48,142.48,2595.0,142.71,142.74,142.48,142.48,2595.0
2020-07-02 12:50:00,142.43,142.68,142.36,142.54,3433.0,142.43,142.68,142.36,142.54,3433.0
2020-07-02 12:55:00,142.54,142.54,142.42,142.53,4700.0,142.54,142.54,142.42,142.53,4700.0
2020-07-02 13:00:00,142.48,142.48,142.34,142.44,2800.0,142.48,142.48,142.34,142.44,2800.0
2020-07-02 13:05:00,142.43,142.47,142.34,142.46,2909.0,142.43,142.47,142.34,142.46,2909.0
2020-07-02 13:10:00,142.43,142.5,142.25,142.25,2594.0,142.43,142.5,142.25,142.25,2594.0
2020-07-02 13:15:00,142.28,142.36,142.25,142.34,3200.0,142.28,142.36,142.25,142.34,3200.0
2020-07-02 13:20:00,142.38,142.59,142.33,142.59,6075.0,142.38,142.59,142.33,142.59,6075.0
2020-07-02 13:25:00,142.6,142.6,142.44,142.48,2191.0,142.6,142.6,142.44,142.48,2191.0
2020-07-02 13:30:00,142.45,142.56,142.3,142.3,1593.0,142.45,142.56,142.3,142.3,1593.0
2020-07-02 13:35:00,142.33,142.35,142.08,142.16,5095.0,142.33,142.35,142.08,142.16,5095.0
2020-07-02 13:40:00,142.18,142.27,142.1,142.27,3346.0,142.18,142.27,142.1,142.27,3346.0
2020-07-02 13:45:00,142.23,142.51,142.22,142.51,3106.0,142.23,142.51,142.22,142.51,3106.0
2020-07-02 13:50:00,142.44,142.47,142.42,142.47,1600.0,142.44,142.47,142.42,142.47,1600.0
2020-07-02 13:55:00,142.47,142.48,142.2,142.22,1100.0,142.47,142.48,142.2,142.22,1100.0
2020-07-02 14:00:00,142.24,142.33,142.01,142.06,4753.0,142.24,142.33,142.01,142.06,4753.0
2020-07-02 14:05:00,142.04,142.2,142.04,142.15,2908.0,142.04,142.2,142.04,142.15,2908.0
2020-07-02 14:10:00,142.1,142.29,142.1,142.19,5273.0,142.1,142.29,142.1,142.19,5273.0
2020-07-02 14:15:00,142.22,142.29,142.08,142.08,2165.0,142.22,142.29,142.08,142.08,2165.0
2020-07-02 14:20:00,142.07,142.48,142.05,142.45,3741.0,142.07,142.48,142.05,142.45,3741.0
2020-07-02 14:25:00,142.44,142.52,142.41,142.5,2690.0,142.44,142.52,142.41,142.5,2690.0
2020-07-02 14:30:00,142.51,142.72,142.51,142.72,2202.0,142.51,142.72,142.51,142.72,2202.0
2020-07-02 14:35:00,142.7,142.95,142.7,142.95,4116.0,142.7,142.95,142.7,142.95,4116.0
2020-07-02 14:40:00,142.89,142.91,142.77,142.83,7815.0,142.89,142.91,142.77,142.83,7815.0
2020-07-02 14:45:00,142.84,143.0,142.83,142.89,5121.0,142.84,143.0,142.83,142.89,5121.0
2020-07-02 14:50:00,142.9,143.11,142.9,143.0,6508.0,142.9,143.11,142.9,143.0,6508.0
2020-07-02 14:55:00,143.06,143.19,143.02,143.11,5464.0,143.06,143.19,143.02,143.11,5464.0
2020-07-02 15:00:00,143.1,143.19,142.87,142.87,3335.0,143.1,143.19,142.87,142.87,3335.0
2020-07-02 15:05:00,142.85,142.9,142.75,142.75,3670.0,142.85,142.9,142.75,142.75,3670.0
2020-07-02 15:10:00,142.75,142.75,142.45,142.47,3840.0,142.75,142.75,142.45,142.47,3840.0
2020-07-02 15:15:00,142.42,142.45,142.32,142.43,5392.0,142.42,142.45,142.32,142.43,5392.0
2020-07-02 15:20:00,142.42,142.47,142.34,142.38,6345.0,142.42,142.47,142.34,142.38,6345.0
2020-07-02 15:25:00,142.34,142.34,142.07,142.12,10266.0,142.34,142.34,142.07,142.12,10266.0
2020-07-02 15:30:00,142.11,142.36,142.1,142.2,10503.0,142.11,142.36,142.1,142.2,10503.0
2020-07-02 15:35:00,142.15,142.17,142.05,142.14,11542.0,142.15,142.17,142.05,142.14,11542.0
2020-07-02 15:40:00,142.16,142.16,141.75,141.8,9682.0,142.16,142.16,141.75,141.8,9682.0
2020-07-02 15:45:00,141.77,141.92,141.62,141.76,18569.0,141.77,141.92,141.62,141.76,18569.0
2020-07-02 15:50:00,141.81,141.81,141.22,141.28,35492.0,141.81,141.81,141.22,141.28,35492.0
2020-07-02 15:55:00,141.21,141.51,140.87,141.51,58804.0,141.21,141.51,140.87,141.51,58804.0
2020-07-06 09:30:00,143.3,143.3,142.28,142.61,16554.0,143.3,143.3,142.28,142.61,16554.0
2020-07-06 09:35:00,142.52,142.52,141.81,141.82,8929.0,142.52,142.52,141.81,141.82,8929.0
2020-07-06 09:40:00,141.77,142.33,141.72,142.03,4687.0,141.77,142.33,141.72,142.03,4687.0
2020-07-06 09:45:00,142.12,143.11,142.06,143.05,14019.0,142.12,143.11,142.06,143.05,14019.0
2020-07-06 09:50:00,143.0,143.07,142.38,142.7,10924.0,143.0,143.07,142.38,142.7,10924.0
2020-07-06 09:55:00,142.79,143.23,142.79,142.94,4413.0,142.79,143.23,142.79,142.94,4413.0
2020-07-06 10:00:00,143.0,143.68,142.89,143.08,9823.0,143.0,143.68,142.89,143.08,9823.0
2020-07-06 10:05:00,142.98,142.98,142.52,142.83,12525.0,142.98,142.98,142.52,142.83,12525.0
2020-07-06 10:10:00,142.8,142.99,142.7,142.95,8592.0,142.8,142.99,142.7,142.95,8592.0
2020-07-06 10:15:00,142.96,143.14,142.86,142.94,9226.0,142.96,143.14,142.86,142.94,9226.0
2020-07-06 10:20:00,142.92,142.97,142.74,142.82,7802.0,142.92,142.97,142.74,142.82,7802.0
2020-07-06 10:25:00,142.83,143.23,142.53,143.13,9554.0,142.83,143.23,142.53,143.13,9554.0
2020-07-06 10:30:00,143.0,143.49,142.8,143.25,10963.0,143.0,143.49,142.8,143.25,10963.0
2020-07-06 10:35:00,143.24,143.37,143.15,143.37,9467.0,143.24,143.37,143.15,143.37,9467.0
2020-07-06 10:40:00,143.35,143.47,143.13,143.31,11257.0,143.35,143.47,143.13,143.31,11257.0
2020-07-06 10:45:00,143.34,143.58,143.29,143.58,6939.0,143.34,143.58,143.29,143.58,6939.0
2020-07-06 10:50:00,143.59,143.76,143.59,143.71,4578.0,143.59,143.76,143.59,143.71,4578.0
2020-07-06 10:55:00,143.69,143.81,143.55,143.7,4904.0,143.69,143.81,143.55,143.7,4904.0
2020-07-06 11:00:00,143.66,143.69,143.49,143.59,7685.0,143.66,143.69,143.49,143.59,7685.0
2020-07-06 11:05:00,143.56,143.7,143.5,143.5,2522.0,143.56,143.7,143.5,143.5,2522.0
2020-07-06 11:10:00,143.46,143.61,143.44,143.55,4596.0,143.46,143.61,143.44,143.55,4596.0
2020-07-06 11:15:00,143.58,143.62,143.5,143.62,3449.0,143.58,143.62,143.5,143.62,3449.0
2020-07-06 11:20:00,143.59,143.59,143.35,143.38,4160.0,143.59,143.59,143.35,143.38,4160.0
2020-07-06 11:25:00,143.3,143.67,143.3,143.47,6292.0,143.3,143.67,143.3,143.47,6292.0
2020-07-06 11:30:00,143.46,143.46,143.22,143.42,7578.0,143.46,143.46,143.22,143.42,7578.0
2020-07-06 11:35:00,143.46,143.64,143.44,143.64,4252.0,143.46,143.64,143.44,143.64,4252.0
2020-07-06 11:40:00,143.64,143.67,143.46,143.6,9072.0,143.64,143.67,143.46,143.6,9072.0
2020-07-06 11:45:00,143.65,143.76,143.64,143.74,6354.0,143.65,143.76,143.64,143.74,6354.0
2020-07-06 11:50:00,143.74,143.76,143.48,143.48,2702.0,143.74,143.76,143.48,143.48,2702.0
2020-07-06 11:55:00,143.45,143.53,143.39,143.45,7078.0,143.45,143.53,143.39,143.45,7078.0
2020-07-06 12:00:00,143.46,143.57,143.34,143.55,7356.0,143.46,143.57,143.34,143.55,7356.0
2020-07-06 12:05:00,143.52,143.54,143.39,143.45,8143.0,143.52,143.54,143.39,143.45,8143.0
2020-07-06 12:10:00,143.45,143.53,143.24,143.24,14663.0,143.45,143.53,143.24,143.24,14663.0
2020-07-06 12:15:00,143.27,143.32,143.05,143.06,21651.0,143.27,143.32,143.05,143.06,21651.0
2020-07-06 12:20:00,143.09,143.29,143.0,143.28,22509.0,143.09,143.29,143.0,143.28,22509.0
2020-07-06 12:25:00,143.29,143.29,143.09,143.15,9402.0,143.29,143.29,143.09,143.15,9402.0
2020-07-06 12:30:00,143.09,143.1,143.0,143.06,4806.0,143.09,143.1,143.0,143.06,4806.0
2020-07-06 12:35:00,143.07,143.24,143.05,143.22,2900.0,143.07,143.24,143.05,143.22,2900.0
2020-07-06 12:40:00,143.21,143.25,143.13,143.25,3691.0,143.21,143.25,143.13,143.25,3691.0
2020-07-06 12:45:00,143.23,143.52,143.23,143.5,3300.0,143.23,143.52,143.23,143.5,3300.0
2020-07-06 12:50:00,143.5,143.57,143.47,143.52,6251.0,143.5,143.57,143.47,143.52,6251.0
2020-07-06 12:55:00,143.53,143.74,143.53,143.64,7043.0,143.53,143.74,143.53,143.64,7043.0
2020-07-06 13:00:00,143.69,143.75,143.65,143.69,4734.0,143.69,143.75,143.65,143.69,4734.0
2020-07-06 13:05:00,143.72,143.75,143.65,143.73,16703.0,143.72,143.75,143.65,143.73,16703.0
2020-07-06 13:10:00,143.73,144.02,143.73,143.91,11901.0,143.73,144.02,143.73,143.91,11901.0
2020-07-06 13:15:00,143.93,144.03,143.75,143.8,7956.0,143.93,144.03,143.75,143.8,7956.0
2020-07-06 13:20:00,143.81,143.9,143.7,143.77,4950.0,143.81,143.9,143.7,143.77,4950.0
2020-07-06 13:25:00,143.73,143.95,143.72,143.92,2801.0,143.73,143.95,143.72,143.92,2801.0
2020-07-06 13:30:00,143.89,143.95,143.79,143.83,4114.0,143.89,143.95,143.79,143.83,4114.0
2020-07-06 13:35:00,143.82,143.84,143.7,143.75,16245.0,143.82,143.84,143.7,143.75,16245.0
2020-07-06 13:40:00,143.75,144.0,143.73,143.94,9800.0,143.75,144.0,143.73,143.94,9800.0
2020-07-06 13:45:00,143.94,143.94,143.81,143.82,5656.0,143.94,143.94,143.81,143.82,5656.0
2020-07-06 13:50:00,143.81,143.81,143.49,143.64,4825.0,143.81,143.81,143.49,143.64,4825.0
2020-07-06 13:55:00,143.6,143.75,143.57,143.72,3104.0,143.6,143.75,143.57,143.72,3104.0
2020-07-06 14:00:00,143.64,143.64,143.41,143.42,6499.0,143.64,143.64,143.41,143.42,6499.0
2020-07-06 14:05:00,143.4,143.4,143.19,143.25,6736.0,143.4,143.4,143.19,143.25,6736.0
2020-07-06 14:10:00,143.22,143.31,143.08,143.31,10751.0,143.22,143.31,143.08,143.31,10751.0
2020-07-06 14:15:00,143.28,143.34,143.14,143.18,2300.0,143.28,143.34,143.14,143.18,2300.0
2020-07-06 14:20:00,143.03,143.1,142.93,143.05,7574.0,143.03,143.1,142.93,143.05,7574.0
2020-07-06 14:25:00,143.06,143.09,143.0,143.09,4101.0,143.06,143.09,143.0,143.09,4101.0
2020-07-06 14:30:00,143.07,143.19,143.06,143.17,5198.0,143.07,143.19,143.06,143.17,5198.0
2020-07-06 14:35:00,143.15,143.28,143.1,143.2,6861.0,143.15,143.28,143.1,143.2,6861.0
2020-07-06 14:40:00,143.2,143.26,143.07,143.17,8009.0,143.2,143.26,143.07,143.17,8009.0
2020-07-06 14:45:00,143.2,143.2,143.05,143.19,8425.0,143.2,143.2,143.05,143.19,8425.0
2020-07-06 14:50:00,143.13,143.34,143.06,143.29,8249.0,143.13,143.34,143.06,143.29,8249.0
2020-07-06 14:55:00,143.29,143.55,143.25,143.43,15723.0,143.29,143.55,143.25,143.43,15723.0
2020-07-06 15:00:00,143.4,143.47,143.14,143.17,4901.0,143.4,143.47,143.14,143.17,4901.0
2020-07-06 15:05:00,143.17,143.29,143.16,143.28,8240.0,143.17,143.29,143.16,143.28,8240.0
2020-07-06 15:10:00,143.25,143.49,143.24,143.34,10350.0,143.25,143.49,143.24,143.34,10350.0
2020-07-06 15:15:00,143.33,143.33,143.1,143.22,9217.0,143.33,143.33,143.1,143.22,9217.0
2020-07-06 15:20:00,143.21,143.35,143.2,143.24,8322.0,143.21,143.35,143.2,143.24,8322.0
2020-07-06 15:25:00,143.22,143.4,143.18,143.4,4701.0,143.22,143.4,143.18,143.4,4701.0
2020-07-06 15:30:00,143.39,143.39,143.17,143.31,10000.0,143.39,143.39,143.17,143.31,10000.0
2020-07-06 15:35:00,143.32,143.56,143.32,143.56,6924.0,143.32,143.56,143.32,143.56,6924.0
2020-07-06 15:40:00,143.56,143.65,143.35,143.43,7218.0,143.56,143.65,143.35,143.43,7218.0
2020-07-06 15:45:00,143.41,143.65,143.37,143.63,8951.0,143.41,143.65,143.37,143.63,8951.0
2020-07-06 15:50:00,143.64,143.66,143.32,143.38,16724.0,143.64,143.66,143.32,143.38,16724.0
2020-07-06 15:55:00,143.37,143.68,143.33,143.63,80311.0,143.37,143.68,143.33,143.63,80311.0
2020-07-07 09:30:00,142.56,143.08,142.04,142.15,15334.0,142.56,143.08,142.04,142.15,15334.0
2020-07-07 09:35:00,142.15,142.15,141.74,141.74,3900.0,142.15,142.15,141.74,141.74,3900.0
2020-07-07 09:40:00,141.87,142.79,141.86,142.75,6848.0,141.87,142.79,141.86,142.75,6848.0
2020-07-07 09:45:00,142.73,143.07,142.73,142.86,6502.0,142.73,143.07,142.73,142.86,6502.0
2020-07-07 09:50:00,142.88,143.07,142.86,143.07,7036.0,142.88,143.07,142.86,143.07,7036.0
2020-07-07 09:55:00,143.08,143.28,143.08,143.28,4622.0,143.08,143.28,143.08,143.28,4622.0
2020-07-07 10:00:00,143.26,143.85,143.23,143.84,13709.0,143.26,143.85,143.23,143.84,13709.0
2020-07-07 10:05:00,143.88,143.89,143.27,143.27,8151.0,143.88,143.89,143.27,143.27,8151.0
2020-07-07 10:10:00,143.22,143.44,143.22,143.4,4034.0,143.22,143.44,143.22,143.4,4034.0
2020-07-07 10:15:00,143.34,143.47,143.03,143.17,7040.0,143.34,143.47,143.03,143.17,7040.0
2020-07-07 10:20:00,143.18,143.38,143.0,143.38,6219.0,143.18,143.38,143.0,143.38,6219.0
2020-07-07 10:25:00,143.43,143.58,143.37,143.58,5005.0,143.43,143.58,143.37,143.58,5005.0
2020-07-07 10:30:00,143.58,143.67,143.54,143.61,1657.0,143.58,143.67,143.54,143.61,1657.0
2020-07-07 10:35:00,143.48,143.61,143.4,143.4,2742.0,143.48,143.61,143.4,143.4,2742.0
2020-07-07 10:40:00,143.49,143.57,143.26,143.29,5573.0,143.49,143.57,143.26,143.29,5573.0
2020-07-07 10:45:00,143.26,143.31,143.1,143.27,5419.0,143.26,143.31,143.1,143.27,5419.0
2020-07-07 10:50:00,143.31,143.6,143.26,143.6,2607.0,143.31,143.6,143.26,143.6,2607.0
2020-07-07 10:55:00,143.58,143.59,143.47,143.53,3625.0,143.58,143.59,143.47,143.53,3625.0
2020-07-07 11:00:00,143.55,143.89,143.53,143.89,3768.0,143.55,143.89,143.53,143.89,3768.0
2020-07-07 11:05:00,143.9,144.04,143.9,144.03,2830.0,143.9,144.04,143.9,144.03,2830.0
2020-07-07 11:10:00,144.04,144.12,143.99,143.99,2096.0,144.04,144.12,143.99,143.99,2096.0
2020-07-07 11:15:00,144.01,144.09,143.99,144.04,2446.0,144.01,144.09,143.99,144.04,2446.0
2020-07-07 11:20:00,144.03,144.07,144.0,144.07,3500.0,144.03,144.07,144.0,144.07,3500.0
2020-07-07 11:25:00,144.05,144.11,143.94,143.98,3447.0,144.05,144.11,143.94,143.98,3447.0
2020-07-07 11:30:00,144.0,144.03,143.72,143.72,3809.0,144.0,144.03,143.72,143.72,3809.0
2020-07-07 11:35:00,143.77,143.77,143.65,143.73,3000.0,143.77,143.77,143.65,143.73,3000.0
2020-07-07 11:40:00,143.7,143.75,143.6,143.75,3362.0,143.7,143.75,143.6,143.75,3362.0
2020-07-07 11:45:00,143.83,143.96,143.82,143.96,3089.0,143.83,143.96,143.82,143.96,3089.0
2020-07-07 11:50:00,143.95,144.12,143.8,144.12,4219.0,143.95,144.12,143.8,144.12,4219.0
2020-07-07 11:55:00,144.03,144.23,143.87,144.23,4752.0,144.03,144.23,143.87,144.23,4752.0
2020-07-07 12:00:00,144.34,144.44,144.24,144.27,2431.0,144.34,144.44,144.24,144.27,2431.0
2020-07-07 12:05:00,144.32,144.32,144.05,144.05,2084.0,144.32,144.32,144.05,144.05,2084.0
2020-07-07 12:10:00,144.04,144.32,144.04,144.25,8223.0,144.04,144.32,144.04,144.25,8223.0
2020-07-07 12:15:00,144.21,144.21,144.17,144.21,500.0,144.21,144.21,144.17,144.21,500.0
2020-07-07 12:20:00,144.15,144.18,144.07,144.15,5308.0,144.15,144.18,144.07,144.15,5308.0
2020-07-07 12:25:00,144.11,144.23,144.1,144.15,3952.0,144.11,144.23,144.1,144.15,3952.0
2020-07-07 12:30:00,144.11,144.11,143.95,143.95,1227.0,144.11,144.11,143.95,143.95,1227.0
2020-07-07 12:35:00,143.99,143.99,143.6,143.61,4061.0,143.99,143.99,143.6,143.61,4061.0
2020-07-07 12:40:00,143.6,143.83,143.6,143.74,3800.0,143.6,143.83,143.6,143.74,3800.0
2020-07-07 12:45:00,143.72,143.72,143.6,143.7,1508.0,143.72,143.72,143.6,143.7,1508.0
2020-07-07 12:50:00,143.69,143.69,143.6,143.6,2371.0,143.69,143.69,143.6,143.6,2371.0
2020-07-07 12:55:00,143.62,143.72,143.58,143.64,4408.0,143.62,143.72,143.58,143.64,4408.0
2020-07-07 13:00:00,143.66,143.85,143.66,143.81,3629.0,143.66,143.85,143.66,143.81,3629.0
2020-07-07 13:05:00,143.79,143.8,143.57,143.76,3137.0,143.79,143.8,143.57,143.76,3137.0
2020-07-07 13:10:00,143.76,143.77,143.49,143.56,3394.0,143.76,143.77,143.49,143.56,3394.0
2020-07-07 13:15:00,143.56,143.61,143.46,143.48,2283.0,143.56,143.61,143.46,143.48,2283.0
2020-07-07 13:20:00,143.52,143.53,143.44,143.53,1225.0,143.52,143.53,143.44,143.53,1225.0
2020-07-07 13:25:00,143.53,143.56,143.38,143.55,4009.0,143.53,143.56,143.38,143.55,4009.0
2020-07-07 13:30:00,143.45,143.59,143.43,143.57,3653.0,143.45,143.59,143.43,143.57,3653.0
2020-07-07 13:35:00,143.56,143.63,143.48,143.53,5056.0,143.56,143.63,143.48,143.53,5056.0
2020-07-07 13:40:00,143.55,143.58,143.47,143.56,2120.0,143.55,143.58,143.47,143.56,2120.0
2020-07-07 13:45:00,143.52,143.52,143.4,143.4,2100.0,143.52,143.52,143.4,143.4,2100.0
2020-07-07 13:50:00,143.43,143.43,143.3,143.3,3501.0,143.43,143.43,143.3,143.3,3501.0
2020-07-07 13:55:00,143.33,143.33,143.18,143.27,2000.0,143.33,143.33,143.18,143.27,2000.0
2020-07-07 14:00:00,143.21,143.28,142.99,143.02,4673.0,143.21,143.28,142.99,143.02,4673.0
2020-07-07 14:05:00,143.07,143.13,143.07,143.1,1213.0,143.07,143.13,143.07,143.1,1213.0
2020-07-07 14:10:00,143.08,143.25,143.06,143.25,6504.0,143.08,143.25,143.06,143.25,6504.0
2020-07-07 14:15:00,143.2,143.2,143.1,143.14,2316.0,143.2,143.2,143.1,143.14,2316.0
2020-07-07 14:20:00,143.18,143.27,143.15,143.27,3129.0,143.18,143.27,143.15,143.27,3129.0
2020-07-07 14:25:00,143.27,143.27,143.07,143.07,7916.0,143.27,143.27,143.07,143.07,7916.0
2020-07-07 14:30:00,143.08,143.08,142.81,142.92,3292.0,143.08,143.08,142.81,142.92,3292.0
2020-07-07 14:35:00,142.9,142.95,142.49,142.66,18516.0,142.9,142.95,142.49,142.66,18516.0
2020-07-07 14:40:00,142.73,142.97,142.71,142.97,3697.0,142.73,142.97,142.71,142.97,3697.0
2020-07-07 14:45:00,142.97,143.12,142.95,143.08,2511.0,142.97,143.12,142.95,143.08,2511.0
2020-07-07 14:50:00,143.13,143.19,143.03,143.14,1702.0,143.13,143.19,143.03,143.14,1702.0
2020-07-07 14:55:00,143.13,143.27,143.13,143.27,2552.0,143.13,143.27,143.13,143.27,2552.0
2020-07-07 15:00:00,143.26,143.28,143.08,143.17,7486.0,143.26,143.28,143.08,143.17,7486.0
2020-07-07 15:05:00,143.21,143.3,143.07,143.11,3247.0,143.21,143.3,143.07,143.11,3247.0
2020-07-07 15:10:00,143.11,143.11,142.95,142.98,16240.0,143.11,143.11,142.95,142.98,16240.0
2020-07-07 15:15:00,142.94,143.02,142.72,142.79,5549.0,142.94,143.02,142.72,142.79,5549.0
2020-07-07 15:20:00,142.82,142.99,142.65,142.97,6292.0,142.82,142.99,142.65,142.97,6292.0
2020-07-07 15:25:00,142.97,142.97,142.83,142.93,5449.0,142.97,142.97,142.83,142.93,5449.0
2020-07-07 15:30:00,142.9,142.93,142.8,142.9,11755.0,142.9,142.93,142.8,142.9,11755.0
2020-07-07 15:35:00,142.9,142.92,142.76,142.76,11769.0,142.9,142.92,142.76,142.76,11769.0
2020-07-07 15:40:00,142.8,142.82,142.6,142.75,14775.0,142.8,142.82,142.6,142.75,14775.0
2020-07-07 15:45:00,142.72,142.75,142.2,142.39,23736.0,142.72,142.75,142.2,142.39,23736.0
2020-07-07 15:50:00,142.41,142.43,141.76,141.82,30505.0,142.41,142.43,141.76,141.82,30505.0
2020-07-07 15:55:00,141.83,142.1,141.74,141.94,55567.0,141.83,142.1,141.74,141.94,55567.0
2020-07-08 09:30:00,142.56,143.7,142.31,143.68,17202.0,142.56,143.7,142.31,143.68,17202.0
2020-07-08 09:35:00,143.43,143.5,143.02,143.5,2598.0,143.43,143.5,143.02,143.5,2598.0
2020-07-08 09:40:00,143.49,143.74,143.27,143.72,2807.0,143.49,143.74,143.27,143.72,2807.0
2020-07-08 09:45:00,143.68,143.93,143.54,143.62,2423.0,143.68,143.93,143.54,143.62,2423.0
2020-07-08 09:50:00,143.65,144.01,143.53,143.77,2134.0,143.65,144.01,143.53,143.77,2134.0
2020-07-08 09:55:00,143.77,143.82,143.53,143.63,2421.0,143.77,143.82,143.53,143.63,2421.0
2020-07-08 10:00:00,143.63,143.75,143.44,143.52,4852.0,143.63,143.75,143.44,143.52,4852.0
2020-07-08 10:05:00,143.53,143.68,143.32,143.57,3451.0,143.53,143.68,143.32,143.57,3451.0
2020-07-08 10:10:00,143.49,143.82,143.49,143.63,3490.0,143.49,143.82,143.49,143.63,3490.0
2020-07-08 10:15:00,143.43,143.49,142.94,143.32,4116.0,143.43,143.49,142.94,143.32,4116.0
2020-07-08 10:20:00,143.32,143.35,143.06,143.09,4798.0,143.32,143.35,143.06,143.09,4798.0
2020-07-08 10:25:00,143.12,143.39,143.12,143.28,2152.0,143.12,143.39,143.12,143.28,2152.0
2020-07-08 10:30:00,143.28,143.74,143.27,143.74,4986.0,143.28,143.74,143.27,143.74,4986.0
2020-07-08 10:35:00,143.76,143.81,143.63,143.81,1785.0,143.76,143.81,143.63,143.81,1785.0
2020-07-08 10:40:00,143.81,143.92,143.46,143.54,5300.0,143.81,143.92,143.46,143.54,5300.0
2020-07-08 10:45:00,143.53,143.78,143.44,143.78,3364.0,143.53,143.78,143.44,143.78,3364.0
2020-07-08 10:50:00,143.73,143.84,143.58,143.65,2726.0,143.73,143.84,143.58,143.65,2726.0
2020-07-08 10:55:00,143.68,143.75,143.52,143.52,1421.0,143.68,143.75,143.52,143.52,1421.0
2020-07-08 11:00:00,143.46,143.64,143.18,143.63,9212.0,143.46,143.64,143.18,143.63,9212.0
2020-07-08 11:05:00,143.52,143.52,143.34,143.4,16972.0,143.52,143.52,143.34,143.4,16972.0
2020-07-08 11:10:00,143.44,143.74,143.44,143.68,2915.0,143.44,143.74,143.44,143.68,2915.0
2020-07-08 11:15:00,143.78,143.78,143.06,143.08,7832.0,143.78,143.78,143.06,143.08,7832.0
2020-07-08 11:20:00,143.02,143.13,142.81,142.96,5425.0,143.02,143.13,142.81,142.96,5425.0
2020-07-08 11:25:00,142.83,143.02,142.74,143.01,5031.0,142.83,143.02,142.74,143.01,5031.0
2020-07-08 11:30:00,142.98,142.98,142.78,142.79,2875.0,142.98,142.98,142.78,142.79,2875.0
2020-07-08 11:35:00,142.82,142.93,142.8,142.92,1935.0,142.82,142.93,142.8,142.92,1935.0
2020-07-08 11:40:00,142.93,143.09,142.8,143.03,10437.0,142.93,143.09,142.8,143.03,10437.0
2020-07-08 11:45:00,143.09,143.19,142.92,143.0,1504.0,143.09,143.19,142.92,143.0,1504.0
2020-07-08 11:50:00,142.99,143.12,142.88,143.08,2422.0,142.99,143.12,142.88,143.08,2422.0
2020-07-08 11:55:00,143.05,143.12,142.98,143.08,2046.0,143.05,143.12,142.98,143.08,2046.0
2020-07-08 12:00:00,143.13,143.13,142.95,142.95,1634.0,143.13,143.13,142.95,142.95,1634.0
2020-07-08 12:05:00,142.99,143.04,142.98,143.04,2197.0,142.99,143.04,142.98,143.04,2197.0
2020-07-08 12:10:00,143.07,143.13,143.01,143.01,2725.0,143.07,143.13,143.01,143.01,2725.0
2020-07-08 12:15:00,142.99,143.29,142.98,143.18,3843.0,142.99,143.29,142.98,143.18,3843.0
2020-07-08 12:20:00,143.27,143.27,143.02,143.15,2024.0,143.27,143.27,143.02,143.15,2024.0
2020-07-08 12:25:00,143.19,143.19,143.1,143.11,539.0,143.19,143.19,143.1,143.11,539.0
2020-07-08 12:30:00,143.2,143.22,143.05,143.09,1700.0,143.2,143.22,143.05,143.09,1700.0
2020-07-08 12:35:00,143.03,143.19,143.01,143.18,2032.0,143.03,143.19,143.01,143.18,2032.0
2020-07-08 12:40:00,143.08,143.08,142.9,142.99,2253.0,143.08,143.08,142.9,142.99,2253.0
2020-07-08 12:45:00,143.0,143.14,143.0,143.09,2832.0,143.0,143.14,143.0,143.09,2832.0
2020-07-08 12:50:00,143.13,143.13,143.0,143.0,1739.0,143.13,143.13,143.0,143.0,1739.0
2020-07-08 12:55:00,143.04,143.29,143.04,143.27,2131.0,143.04,143.29,143.04,143.27,2131.0
2020-07-08 13:00:00,143.25,143.38,143.22,143.28,2273.0,143.25,143.38,143.22,143.28,2273.0
2020-07-08 13:05:00,143.3,143.36,143.27,143.36,931.0,143.3,143.36,143.27,143.36,931.0
2020-07-08 13:10:00,143.3,143.3,143.19,143.19,4161.0,143.3,143.3,143.19,143.19,4161.0
2020-07-08 13:15:00,143.21,143.28,143.05,143.09,3188.0,143.21,143.28,143.05,143.09,3188.0
2020-07-08 13:20:00,143.07,143.12,142.98,142.98,3848.0,143.07,143.12,142.98,142.98,3848.0
2020-07-08 13:25:00,142.9,143.1,142.85,143.09,7185.0,142.9,143.1,142.85,143.09,7185.0
2020-07-08 13:30:00,143.17,143.43,143.16,143.33,10267.0,143.17,143.43,143.16,143.33,10267.0
2020-07-08 13:35:00,143.32,143.36,143.13,143.32,6512.0,143.32,143.36,143.13,143.32,6512.0
2020-07-08 13:40:00,143.32,143.32,143.23,143.23,2315.0,143.32,143.32,143.23,143.23,2315.0
2020-07-08 13:45:00,143.18,143.21,143.06,143.1,2569.0,143.18,143.21,143.06,143.1,2569.0
2020-07-08 13:50:00,143.1,143.15,142.95,142.98,1623.0,143.1,143.15,142.95,142.98,1623.0
2020-07-08 13:55:00,142.95,143.14,142.88,143.14,5561.0,142.95,143.14,142.88,143.14,5561.0
2020-07-08 14:00:00,143.05,143.31,143.04,143.11,3250.0,143.05,143.31,143.04,143.11,3250.0
2020-07-08 14:05:00,143.17,143.27,143.12,143.26,2122.0,143.17,143.27,143.12,143.26,2122.0
2020-07-08 14:10:00,143.19,143.45,143.18,143.36,3050.0,143.19,143.45,143.18,143.36,3050.0
2020-07-08 14:15:00,143.37,143.41,143.25,143.31,3814.0,143.37,143.41,143.25,143.31,3814.0
2020-07-08 14:20:00,143.31,143.38,143.2,143.35,4337.0,143.31,143.38,143.2,143.35,4337.0
2020-07-08 14:25:00,143.34,143.41,143.27,143.31,2100.0,143.34,143.41,143.27,143.31,2100.0
2020-07-08 14:30:00,143.35,143.55,143.34,143.46,9337.0,143.35,143.55,143.34,143.46,9337.0
2020-07-08 14:35:00,143.38,143.52,143.38,143.52,3730.0,143.38,143.52,143.38,143.52,3730.0
2020-07-08 14:40:00,143.56,143.56,143.19,143.19,5219.0,143.56,143.56,143.19,143.19,5219.0
2020-07-08 14:45:00,143.18,143.31,143.07,143.09,4966.0,143.18,143.31,143.07,143.09,4966.0
2020-07-08 14:50:00,143.15,143.3,143.1,143.1,2941.0,143.15,143.3,143.1,143.1,2941.0
2020-07-08 14:55:00,143.15,143.65,143.15,143.53,4500.0,143.15,143.65,143.15,143.53,4500.0
2020-07-08 15:00:00,143.58,143.63,143.46,143.52,2720.0,143.58,143.63,143.46,143.52,2720.0
2020-07-08 15:05:00,143.55,143.68,143.46,143.68,4473.0,143.55,143.68,143.46,143.68,4473.0
2020-07-08 15:10:00,143.68,143.96,143.68,143.96,4709.0,143.68,143.96,143.68,143.96,4709.0
2020-07-08 15:15:00,143.92,144.04,143.84,144.03,5266.0,143.92,144.04,143.84,144.03,5266.0
2020-07-08 15:20:00,144.04,144.18,143.95,144.18,4563.0,144.04,144.18,143.95,144.18,4563.0
2020-07-08 15:25:00,144.19,144.26,143.94,143.94,3227.0,144.19,144.26,143.94,143.94,3227.0
2020-07-08 15:30:00,144.06,144.16,143.94,144.11,4934.0,144.06,144.16,143.94,144.11,4934.0
2020-07-08 15:35:00,144.13,144.18,143.9,143.99,8929.0,144.13,144.18,143.9,143.99,8929.0
2020-07-08 15:40:00,143.96,144.03,143.83,143.85,7015.0,143.96,144.03,143.83,143.85,7015.0
2020-07-08 15:45:00,143.88,144.08,143.83,143.98,13805.0,143.88,144.08,143.83,143.98,13805.0
2020-07-08 15:50:00,144.02,144.21,143.91,144.2,19535.0,144.02,144.21,143.91,144.2,19535.0
2020-07-08 15:55:00,144.25,144.42,143.96,144.26,67522.0,144.25,144.42,143.96,144.26,67522.0
2020-07-09 09:30:00,143.97,144.32,143.5,143.91,22052.0,143.97,144.32,143.5,143.91,22052.0
2020-07-09 09:35:00,143.97,144.29,143.78,144.28,9252.0,143.97,144.29,143.78,144.28,9252.0
2020-07-09 09:40:00,144.25,144.76,144.1,144.31,4700.0,144.25,144.76,144.1,144.31,4700.0
2020-07-09 09:45:00,144.25,144.54,144.25,144.42,1033.0,144.25,144.54,144.25,144.42,1033.0
2020-07-09 09:50:00,144.39,144.98,144.38,144.81,6436.0,144.39,144.98,144.38,144.81,6436.0
2020-07-09 09:55:00,144.94,145.66,144.93,145.61,14210.0,144.94,145.66,144.93,145.61,14210.0
2020-07-09 10:00:00,145.76,145.95,145.38,145.55,10999.0,145.76,145.95,145.38,145.55,10999.0
2020-07-09 10:05:00,145.51,145.87,145.18,145.86,6646.0,145.51,145.87,145.18,145.86,6646.0
2020-07-09 10:10:00,145.67,145.95,145.56,145.75,5665.0,145.67,145.95,145.56,145.75,5665.0
2020-07-09 10:15:00,145.66,145.74,145.22,145.31,6802.0,145.66,145.74,145.22,145.31,6802.0
2020-07-09 10:20:00,145.36,145.56,145.04,145.3,4468.0,145.36,145.56,145.04,145.3,4468.0
2020-07-09 10:25:00,145.37,145.5,145.06,145.17,5307.0,145.37,145.5,145.06,145.17,5307.0
2020-07-09 10:30:00,145.13,145.32,145.13,145.2,2308.0,145.13,145.32,145.13,145.2,2308.0
2020-07-09 10:35:00,145.16,145.21,144.62,144.67,5529.0,145.16,145.21,144.62,144.67,5529.0
2020-07-09 10:40:00,144.65,144.77,144.25,144.44,18135.0,144.65,144.77,144.25,144.44,18135.0
2020-07-09 10:45:00,144.46,144.83,144.3,144.49,12312.0,144.46,144.83,144.3,144.49,12312.0
2020-07-09 10:50:00,144.45,144.77,144.2,144.2,9962.0,144.45,144.77,144.2,144.2,9962.0
2020-07-09 10:55:00,144.3,144.3,143.75,143.75,11686.0,144.3,144.3,143.75,143.75,11686.0
2020-07-09 11:00:00,143.7,143.73,142.96,143.0,3895.0,143.7,143.73,142.96,143.0,3895.0
2020-07-09 11:05:00,142.91,143.71,142.91,143.58,5138.0,142.91,143.71,142.91,143.58,5138.0
2020-07-09 11:10:00,143.6,143.81,143.51,143.63,10215.0,143.6,143.81,143.51,143.63,10215.0
2020-07-09 11:15:00,143.56,143.69,142.77,142.77,2741.0,143.56,143.69,142.77,142.77,2741.0
2020-07-09 11:20:00,142.91,142.99,142.77,142.95,3503.0,142.91,142.99,142.77,142.95,3503.0
2020-07-09 11:25:00,142.95,143.25,142.73,143.16,4416.0,142.95,143.25,142.73,143.16,4416.0
2020-07-09 11:30:00,143.22,143.36,143.05,143.22,4889.0,143.22,143.36,143.05,143.22,4889.0
2020-07-09 11:35:00,143.21,143.5,143.16,143.27,2200.0,143.21,143.5,143.16,143.27,2200.0
2020-07-09 11:40:00,143.33,143.33,142.72,142.79,3839.0,143.33,143.33,142.72,142.79,3839.0
2020-07-09 11:45:00,142.96,143.18,142.94,143.18,1025.0,142.96,143.18,142.94,143.18,1025.0
2020-07-09 11:50:00,143.25,143.27,142.97,143.14,3420.0,143.25,143.27,142.97,143.14,3420.0
2020-07-09 11:55:00,143.28,143.45,143.2,143.35,3343.0,143.28,143.45,143.2,143.35,3343.0
2020-07-09 12:00:00,143.34,143.89,143.34,143.85,1801.0,143.34,143.89,143.34,143.85,1801.0
2020-07-09 12:05:00,143.85,143.89,143.67,143.67,1600.0,143.85,143.89,143.67,143.67,1600.0
2020-07-09 12:10:00,143.69,143.76,143.47,143.48,4329.0,143.69,143.76,143.47,143.48,4329.0
2020-07-09 12:15:00,143.55,143.6,143.41,143.6,3206.0,143.55,143.6,143.41,143.6,3206.0
2020-07-09 12:20:00,143.57,143.62,143.37,143.58,1422.0,143.57,143.62,143.37,143.58,1422.0
2020-07-09 12:25:00,143.59,143.65,143.33,143.39,2591.0,143.59,143.65,143.33,143.39,2591.0
2020-07-09 12:30:00,143.38,143.44,143.23,143.38,2236.0,143.38,143.44,143.23,143.38,2236.0
2020-07-09 12:35:00,143.37,143.62,143.32,143.43,3722.0,143.37,143.62,143.32,143.43,3722.0
2020-07-09 12:40:00,143.5,143.56,143.37,143.44,1600.0,143.5,143.56,143.37,143.44,1600.0
2020-07-09 12:45:00,143.4,143.76,143.39,143.76,1901.0,143.4,143.76,143.39,143.76,1901.0
2020-07-09 12:50:00,143.77,143.77,143.54,143.6,2800.0,143.77,143.77,143.54,143.6,2800.0
2020-07-09 12:55:00,143.59,143.73,143.54,143.67,6453.0,143.59,143.73,143.54,143.67,6453.0
2020-07-09 13:00:00,143.64,143.98,143.63,143.79,6804.0,143.64,143.98,143.63,143.79,6804.0
2020-07-09 13:05:00,143.83,144.11,143.79,144.11,1600.0,143.83,144.11,143.79,144.11,1600.0
2020-07-09 13:10:00,144.36,144.37,144.28,144.37,990.0,144.36,144.37,144.28,144.37,990.0
2020-07-09 13:15:00,144.45,144.74,144.45,144.53,7348.0,144.45,144.74,144.45,144.53,7348.0
2020-07-09 13:20:00,144.5,144.51,144.42,144.47,2573.0,144.5,144.51,144.42,144.47,2573.0
2020-07-09 13:25:00,144.46,144.46,144.31,144.35,4738.0,144.46,144.46,144.31,144.35,4738.0
2020-07-09 13:30:00,144.42,144.44,144.38,144.4,2500.0,144.42,144.44,144.38,144.4,2500.0
2020-07-09 13:35:00,144.36,144.4,144.26,144.26,3185.0,144.36,144.4,144.26,144.26,3185.0
2020-07-09 13:40:00,144.26,144.45,144.1,144.17,2541.0,144.26,144.45,144.1,144.17,2541.0
2020-07-09 13:45:00,144.12,144.25,144.12,144.22,6103.0,144.12,144.25,144.12,144.22,6103.0
2020-07-09 13:50:00,144.23,144.33,144.05,144.29,4600.0,144.23,144.33,144.05,144.29,4600.0
2020-07-09 13:55:00,144.3,144.36,144.22,144.22,3460.0,144.3,144.36,144.22,144.22,3460.0
2020-07-09 14:00:00,144.19,144.39,144.15,144.38,2144.0,144.19,144.39,144.15,144.38,2144.0
2020-07-09 14:05:00,144.4,144.47,144.36,144.39,5093.0,144.4,144.47,144.36,144.39,5093.0
2020-07-09 14:10:00,144.39,144.44,144.34,144.42,2856.0,144.39,144.44,144.34,144.42,2856.0
2020-07-09 14:15:00,144.44,144.75,144.43,144.75,5636.0,144.44,144.75,144.43,144.75,5636.0
2020-07-09 14:20:00,144.79,144.79,144.63,144.65,3301.0,144.79,144.79,144.63,144.65,3301.0
2020-07-09 14:25:00,144.66,144.84,144.66,144.82,1546.0,144.66,144.84,144.66,144.82,1546.0
2020-07-09 14:30:00,144.74,144.76,144.63,144.67,2983.0,144.74,144.76,144.63,144.67,2983.0
2020-07-09 14:35:00,144.65,144.83,144.62,144.75,6648.0,144.65,144.83,144.62,144.75,6648.0
2020-07-09 14:40:00,144.74,144.93,144.7,144.93,8061.0,144.74,144.93,144.7,144.93,8061.0
2020-07-09 14:45:00,144.94,145.09,144.83,145.09,6141.0,144.94,145.09,144.83,145.09,6141.0
2020-07-09 14:50:00,145.06,145.15,144.97,145.13,3739.0,145.06,145.15,144.97,145.13,3739.0
2020-07-09 14:55:00,145.13,145.23,145.11,145.19,3187.0,145.13,145.23,145.11,145.19,3187.0
2020-07-09 15:00:00,145.29,145.36,145.08,145.17,7037.0,145.29,145.36,145.08,145.17,7037.0
2020-07-09 15:05:00,145.02,145.14,144.96,145.12,3128.0,145.02,145.14,144.96,145.12,3128.0
2020-07-09 15:10:00,145.09,145.44,145.04,145.33,6940.0,145.09,145.44,145.04,145.33,6940.0
2020-07-09 15:15:00,145.43,145.48,145.06,145.06,7417.0,145.43,145.48,145.06,145.06,7417.0
2020-07-09 15:20:00,145.06,145.06,144.79,144.94,6659.0,145.06,145.06,144.79,144.94,6659.0
2020-07-09 15:25:00,145.01,145.01,144.73,144.74,7808.0,145.01,145.01,144.73,144.74,7808.0
2020-07-09 15:30:00,144.74,144.79,144.47,144.67,7179.0,144.74,144.79,144.47,144.67,7179.0
2020-07-09 15:35:00,144.73,144.79,144.56,144.75,9738.0,144.73,144.79,144.56,144.75,9738.0
2020-07-09 15:40:00,144.72,144.91,144.59,144.83,7296.0,144.72,144.91,144.59,144.83,7296.0
2020-07-09 15:45:00,144.85,145.32,144.85,145.22,15657.0,144.85,145.32,144.85,145.22,15657.0
2020-07-09 15:50:00,145.24,145.24,144.86,144.99,13671.0,145.24,145.24,144.86,144.99,13671.0
2020-07-09 15:55:00,145.0,145.06,144.82,145.06,24309.0,145.0,145.06,144.82,145.06,24309.0
2020-07-10 09:30:00,145.03,145.31,143.81,143.81,7813.0,145.03,145.31,143.81,143.81,7813.0
2020-07-10 09:35:00,143.61,143.86,143.53,143.84,3501.0,143.61,143.86,143.53,143.84,3501.0
2020-07-10 09:40:00,143.84,144.1,143.53,143.53,3014.0,143.84,144.1,143.53,143.53,3014.0
2020-07-10 09:45:00,143.54,143.64,143.31,143.45,2720.0,143.54,143.64,143.31,143.45,2720.0
2020-07-10 09:50:00,143.31,143.32,142.74,142.93,6047.0,143.31,143.32,142.74,142.93,6047.0
2020-07-10 09:55:00,142.9,143.09,142.75,143.05,1700.0,142.9,143.09,142.75,143.05,1700.0
2020-07-10 10:00:00,142.7,142.7,142.28,142.33,3435.0,142.7,142.7,142.28,142.33,3435.0
2020-07-10 10:05:00,142.28,142.82,142.24,142.72,6563.0,142.28,142.82,142.24,142.72,6563.0
2020-07-10 10:10:00,142.81,143.41,142.81,143.33,4099.0,142.81,143.41,142.81,143.33,4099.0
2020-07-10 10:15:00,143.31,143.38,142.89,143.03,2488.0,143.31,143.38,142.89,143.03,2488.0
2020-07-10 10:20:00,142.77,142.97,142.75,142.91,1169.0,142.77,142.97,142.75,142.91,1169.0
2020-07-10 10:25:00,142.92,143.21,142.92,143.08,6760.0,142.92,143.21,142.92,143.08,6760.0
2020-07-10 10:30:00,143.03,143.27,143.03,143.14,2515.0,143.03,143.27,143.03,143.14,2515.0
2020-07-10 10:35:00,143.09,143.09,142.91,142.99,2500.0,143.09,143.09,142.91,142.99,2500.0
2020-07-10 10:40:00,143.05,143.45,143.05,143.25,5192.0,143.05,143.45,143.05,143.25,5192.0
2020-07-10 10:45:00,143.29,143.29,142.98,143.04,3719.0,143.29,143.29,142.98,143.04,3719.0
2020-07-10 10:50:00,143.04,143.04,142.83,142.94,1141.0,143.04,143.04,142.83,142.94,1141.0
2020-07-10 10:55:00,143.04,143.04,142.77,142.91,1935.0,143.04,143.04,142.77,142.91,1935.0
2020-07-10 11:00:00,142.81,142.81,142.31,142.36,1700.0,142.81,142.81,142.31,142.36,1700.0
2020-07-10 11:05:00,142.28,142.35,142.11,142.35,4384.0,142.28,142.35,142.11,142.35,4384.0
2020-07-10 11:10:00,142.3,142.3,142.15,142.17,2365.0,142.3,142.3,142.15,142.17,2365.0
2020-07-10 11:15:00,142.12,142.35,142.12,142.24,2414.0,142.12,142.35,142.12,142.24,2414.0
2020-07-10 11:20:00,142.26,142.55,142.2,142.55,5483.0,142.26,142.55,142.2,142.55,5483.0
2020-07-10 11:25:00,142.46,142.59,142.28,142.28,2972.0,142.46,142.59,142.28,142.28,2972.0
2020-07-10 11:30:00,142.24,142.37,142.14,142.16,900.0,142.24,142.37,142.14,142.16,900.0
2020-07-10 11:35:00,142.22,142.38,142.22,142.38,200.0,142.22,142.38,142.22,142.38,200.0
2020-07-10 11:40:00,142.35,142.79,142.32,142.74,5127.0,142.35,142.79,142.32,142.74,5127.0
2020-07-10 11:45:00,142.7,142.75,142.55,142.61,3341.0,142.7,142.75,142.55,142.61,3341.0
2020-07-10 11:50:00,142.62,142.67,142.54,142.67,1005.0,142.62,142.67,142.54,142.67,1005.0
2020-07-10 11:55:00,142.66,142.79,142.55,142.62,4056.0,142.66,142.79,142.55,142.62,4056.0
2020-07-10 12:00:00,142.54,142.63,142.43,142.6,2000.0,142.54,142.63,142.43,142.6,2000.0
2020-07-10 12:05:00,142.58,142.79,142.55,142.64,7961.0,142.58,142.79,142.55,142.64,7961.0
2020-07-10 12:10:00,142.72,142.75,142.56,142.63,7263.0,142.72,142.75,142.56,142.63,7263.0
2020-07-10 12:15:00,142.68,142.68,142.41,142.42,2200.0,142.68,142.68,142.41,142.42,2200.0
2020-07-10 12:20:00,142.43,142.55,142.19,142.19,2470.0,142.43,142.55,142.19,142.19,2470.0
2020-07-10 12:25:00,142.27,142.29,142.06,142.06,3126.0,142.27,142.29,142.06,142.06,3126.0
2020-07-10 12:30:00,142.08,142.19,142.08,142.09,1341.0,142.08,142.19,142.08,142.09,1341.0
2020-07-10 12:35:00,142.13,142.17,142.0,142.0,1657.0,142.13,142.17,142.0,142.0,1657.0
2020-07-10 12:40:00,142.01,142.03,141.89,142.01,3006.0,142.01,142.03,141.89,142.01,3006.0
2020-07-10 12:45:00,142.01,142.02,141.88,141.94,2272.0,142.01,142.02,141.88,141.94,2272.0
2020-07-10 12:50:00,141.9,142.0,141.88,142.0,2606.0,141.9,142.0,141.88,142.0,2606.0
2020-07-10 12:55:00,142.0,142.02,141.92,141.94,4751.0,142.0,142.02,141.92,141.94,4751.0
2020-07-10 13:00:00,141.93,142.07,141.91,142.0,2225.0,141.93,142.07,141.91,142.0,2225.0
2020-07-10 13:05:00,142.04,142.05,141.92,141.98,5226.0,142.04,142.05,141.92,141.98,5226.0
2020-07-10 13:10:00,142.0,142.05,141.95,142.05,2725.0,142.0,142.05,141.95,142.05,2725.0
2020-07-10 13:15:00,142.08,142.1,141.94,141.94,1654.0,142.08,142.1,141.94,141.94,1654.0
2020-07-10 13:20:00,141.92,142.1,141.88,141.98,3335.0,141.92,142.1,141.88,141.98,3335.0
2020-07-10 13:25:00,141.86,141.89,141.81,141.83,2866.0,141.86,141.89,141.81,141.83,2866.0
2020-07-10 13:30:00,141.84,141.86,141.69,141.69,1960.0,141.84,141.86,141.69,141.69,1960.0
2020-07-10 13:35:00,141.63,141.74,141.52,141.72,3361.0,141.63,141.74,141.52,141.72,3361.0
2020-07-10 13:40:00,141.75,141.92,141.73,141.92,4472.0,141.75,141.92,141.73,141.92,4472.0
2020-07-10 13:45:00,141.89,141.99,141.89,141.99,1622.0,141.89,141.99,141.89,141.99,1622.0
2020-07-10 13:50:00,142.07,142.1,141.97,142.0,2000.0,142.07,142.1,141.97,142.0,2000.0
2020-07-10 13:55:00,142.04,142.06,141.92,141.93,2242.0,142.04,142.06,141.92,141.93,2242.0
2020-07-10 14:00:00,141.97,142.03,141.92,141.99,2800.0,141.97,142.03,141.92,141.99,2800.0
2020-07-10 14:05:00,142.0,142.01,141.85,141.85,2850.0,142.0,142.01,141.85,141.85,2850.0
2020-07-10 14:10:00,141.82,141.82,141.69,141.69,1100.0,141.82,141.82,141.69,141.69,1100.0
2020-07-10 14:15:00,141.71,141.79,141.45,141.46,4126.0,141.71,141.79,141.45,141.46,4126.0
2020-07-10 14:20:00,141.48,141.48,141.38,141.46,2925.0,141.48,141.48,141.38,141.46,2925.0
2020-07-10 14:25:00,141.48,141.48,141.39,141.48,2277.0,141.48,141.48,141.39,141.48,2277.0
2020-07-10 14:30:00,141.41,141.75,141.41,141.75,2100.0,141.41,141.75,141.41,141.75,2100.0
2020-07-10 14:35:00,141.77,141.81,141.69,141.69,2037.0,141.77,141.81,141.69,141.69,2037.0
2020-07-10 14:40:00,141.73,141.77,141.64,141.73,4654.0,141.73,141.77,141.64,141.73,4654.0
2020-07-10 14:45:00,141.77,141.87,141.69,141.79,3115.0,141.77,141.87,141.69,141.79,3115.0
2020-07-10 14:50:00,141.81,141.83,141.67,141.72,5905.0,141.81,141.83,141.67,141.72,5905.0
2020-07-10 14:55:00,141.67,141.77,141.64,141.77,2491.0,141.67,141.77,141.64,141.77,2491.0
2020-07-10 15:00:00,141.73,142.09,141.65,142.09,37415.0,141.73,142.09,141.65,142.09,37415.0
2020-07-10 15:05:00,142.03,142.1,141.93,142.09,4022.0,142.03,142.1,141.93,142.09,4022.0
2020-07-10 15:10:00,142.05,142.53,142.01,142.46,9375.0,142.05,142.53,142.01,142.46,9375.0
2020-07-10 15:15:00,142.42,142.81,142.42,142.81,5191.0,142.42,142.81,142.42,142.81,5191.0
2020-07-10 15:20:00,142.78,142.88,142.75,142.84,10199.0,142.78,142.88,142.75,142.84,10199.0
2020-07-10 15:25:00,142.84,143.0,142.83,142.97,7987.0,142.84,143.0,142.83,142.97,7987.0
2020-07-10 15:30:00,142.98,143.22,142.96,143.2,13921.0,142.98,143.22,142.96,143.2,13921.0
2020-07-10 15:35:00,143.2,143.3,142.93,143.06,23254.0,143.2,143.3,142.93,143.06,23254.0
2020-07-10 15:40:00,142.99,143.02,142.88,142.93,22204.0,142.99,143.02,142.88,142.93,22204.0
2020-07-10 15:45:00,142.98,143.08,142.9,143.02,11888.0,142.98,143.08,142.9,143.02,11888.0
2020-07-10 15:50:00,143.04,143.12,142.67,142.78,20435.0,143.04,143.12,142.67,142.78,20435.0
2020-07-10 15:55:00,142.77,142.95,142.68,142.72,36735.0,142.77,142.95,142.68,142.72,36735.0
2020-07-13 09:30:00,144.22,144.74,143.61,143.92,8558.0,144.22,144.74,143.61,143.92,8558.0
2020-07-13 09:35:00,143.97,144.22,143.84,144.22,1825.0,143.97,144.22,143.84,144.22,1825.0
2020-07-13 09:40:00,144.23,144.34,144.0,144.01,3900.0,144.23,144.34,144.0,144.01,3900.0
2020-07-13 09:45:00,143.91,144.31,143.86,144.16,2300.0,143.91,144.31,143.86,144.16,2300.0
2020-07-13 09:50:00,144.22,144.41,144.08,144.41,1400.0,144.22,144.41,144.08,144.41,1400.0
2020-07-13 09:55:00,144.34,144.34,143.95,143.95,1769.0,144.34,144.34,143.95,143.95,1769.0
2020-07-13 10:00:00,144.0,144.07,143.82,143.89,1300.0,144.0,144.07,143.82,143.89,1300.0
2020-07-13 10:05:00,143.91,144.22,143.85,144.22,5991.0,143.91,144.22,143.85,144.22,5991.0
2020-07-13 10:10:00,144.18,144.52,144.14,144.43,4522.0,144.18,144.52,144.14,144.43,4522.0
2020-07-13 10:15:00,144.45,144.45,144.31,144.39,1550.0,144.45,144.45,144.31,144.39,1550.0
2020-07-13 10:20:00,144.39,144.48,144.31,144.31,5019.0,144.39,144.48,144.31,144.31,5019.0
2020-07-13 10:25:00,144.36,144.58,144.33,144.58,2700.0,144.36,144.58,144.33,144.58,2700.0
2020-07-13 10:30:00,144.78,144.79,144.66,144.67,1900.0,144.78,144.79,144.66,144.67,1900.0
2020-07-13 10:35:00,144.74,144.77,144.54,144.66,1600.0,144.74,144.77,144.54,144.66,1600.0
2020-07-13 10:40:00,144.62,144.73,144.42,144.42,8229.0,144.62,144.73,144.42,144.42,8229.0
2020-07-13 10:45:00,144.3,144.56,144.06,144.56,2280.0,144.3,144.56,144.06,144.56,2280.0
2020-07-13 10:50:00,144.57,144.65,144.52,144.58,1608.0,144.57,144.65,144.52,144.58,1608.0
2020-07-13 10:55:00,144.58,144.9,144.57,144.78,6013.0,144.58,144.9,144.57,144.78,6013.0
2020-07-13 11:00:00,144.85,145.07,144.82,144.98,2131.0,144.85,145.07,144.82,144.98,2131.0
2020-07-13 11:05:00,144.95,145.1,144.95,145.06,1465.0,144.95,145.1,144.95,145.06,1465.0
2020-07-13 11:10:00,145.03,145.06,144.76,144.87,3883.0,145.03,145.06,144.76,144.87,3883.0
2020-07-13 11:15:00,144.87,145.03,144.79,145.01,2636.0,144.87,145.03,144.79,145.01,2636.0
2020-07-13 11:20:00,144.96,145.17,144.87,145.13,2312.0,144.96,145.17,144.87,145.13,2312.0
2020-07-13 11:25:00,145.18,145.29,145.11,145.12,600.0,145.18,145.29,145.11,145.12,600.0
2020-07-13 11:30:00,145.12,145.25,145.07,145.12,1241.0,145.12,145.25,145.07,145.12,1241.0
2020-07-13 11:35:00,145.14,145.2,145.06,145.2,1151.0,145.14,145.2,145.06,145.2,1151.0
2020-07-13 11:40:00,145.22,145.28,145.22,145.24,600.0,145.22,145.28,145.22,145.24,600.0
2020-07-13 11:45:00,145.25,145.26,145.05,145.26,1626.0,145.25,145.26,145.05,145.26,1626.0
2020-07-13 11:50:00,145.45,145.65,145.39,145.64,3323.0,145.45,145.65,145.39,145.64,3323.0
2020-07-13 11:55:00,145.62,145.98,145.62,145.97,2667.0,145.62,145.98,145.62,145.97,2667.0
2020-07-13 12:00:00,146.0,146.2,146.0,146.16,1450.0,146.0,146.2,146.0,146.16,1450.0
2020-07-13 12:05:00,146.26,146.35,146.2,146.2,1200.0,146.26,146.35,146.2,146.2,1200.0
2020-07-13 12:10:00,146.18,146.18,145.9,145.93,1242.0,146.18,146.18,145.9,145.93,1242.0
2020-07-13 12:15:00,145.89,145.98,145.87,145.91,1109.0,145.89,145.98,145.87,145.91,1109.0
2020-07-13 12:20:00,145.91,145.91,145.63,145.7,2955.0,145.91,145.91,145.63,145.7,2955.0
2020-07-13 12:25:00,145.74,145.81,145.7,145.75,1168.0,145.74,145.81,145.7,145.75,1168.0
2020-07-13 12:30:00,145.65,145.75,145.65,145.74,1225.0,145.65,145.75,145.65,145.74,1225.0
2020-07-13 12:35:00,145.67,145.85,145.66,145.79,2850.0,145.67,145.85,145.66,145.79,2850.0
2020-07-13 12:40:00,145.78,145.83,145.69,145.82,2500.0,145.78,145.83,145.69,145.82,2500.0
2020-07-13 12:45:00,145.76,145.87,145.75,145.75,1941.0,145.76,145.87,145.75,145.75,1941.0
2020-07-13 12:50:00,145.85,145.93,145.78,145.78,6525.0,145.85,145.93,145.78,145.78,6525.0
2020-07-13 12:55:00,145.82,145.93,145.8,145.89,3313.0,145.82,145.93,145.8,145.89,3313.0
2020-07-13 13:00:00,145.89,146.0,145.89,145.95,900.0,145.89,146.0,145.89,145.95,900.0
2020-07-13 13:05:00,146.02,146.11,145.89,145.89,1217.0,146.02,146.11,145.89,145.89,1217.0
2020-07-13 13:10:00,145.96,145.97,145.86,145.9,3613.0,145.96,145.97,145.86,145.9,3613.0
2020-07-13 13:15:00,145.95,146.29,145.94,146.29,1539.0,145.95,146.29,145.94,146.29,1539.0
2020-07-13 13:20:00,146.17,146.2,145.91,145.92,3325.0,146.17,146.2,145.91,145.92,3325.0
2020-07-13 13:25:00,145.92,146.06,145.92,146.01,2950.0,145.92,146.06,145.92,146.01,2950.0
2020-07-13 13:30:00,146.05,146.11,145.75,145.83,6578.0,146.05,146.11,145.75,145.83,6578.0
2020-07-13 13:35:00,145.79,145.98,145.76,145.8,7949.0,145.79,145.98,145.76,145.8,7949.0
2020-07-13 13:40:00,145.78,145.78,145.55,145.61,4575.0,145.78,145.78,145.55,145.61,4575.0
2020-07-13 13:45:00,145.66,145.72,145.54,145.54,1874.0,145.66,145.72,145.54,145.54,1874.0
2020-07-13 13:50:00,145.51,145.84,145.51,145.84,2874.0,145.51,145.84,145.51,145.84,2874.0
2020-07-13 13:55:00,145.78,145.82,145.72,145.72,2919.0,145.78,145.82,145.72,145.72,2919.0
2020-07-13 14:00:00,145.72,145.81,145.45,145.45,3932.0,145.72,145.81,145.45,145.45,3932.0
2020-07-13 14:05:00,145.4,145.48,144.94,144.94,4138.0,145.4,145.48,144.94,144.94,4138.0
2020-07-13 14:10:00,145.0,145.11,144.78,145.04,4250.0,145.0,145.11,144.78,145.04,4250.0
2020-07-13 14:15:00,145.05,145.37,145.05,145.25,1797.0,145.05,145.37,145.05,145.25,1797.0
2020-07-13 14:20:00,145.22,145.25,144.63,144.72,7298.0,145.22,145.25,144.63,144.72,7298.0
2020-07-13 14:25:00,144.79,144.79,144.25,144.25,4699.0,144.79,144.79,144.25,144.25,4699.0
2020-07-13 14:30:00,144.28,144.36,144.04,144.12,6436.0,144.28,144.36,144.04,144.12,6436.0
2020-07-13 14:35:00,144.04,144.18,144.01,144.16,3744.0,144.04,144.18,144.01,144.16,3744.0
2020-07-13 14:40:00,144.16,144.37,144.14,144.32,9607.0,144.16,144.37,144.14,144.32,9607.0
2020-07-13 14:45:00,144.2,144.5,144.12,144.41,6034.0,144.2,144.5,144.12,144.41,6034.0
2020-07-13 14:50:00,144.26,144.43,144.25,144.34,6338.0,144.26,144.43,144.25,144.34,6338.0
2020-07-13 14:55:00,144.36,144.45,144.16,144.34,8759.0,144.36,144.45,144.16,144.34,8759.0
2020-07-13 15:00:00,144.39,144.39,143.75,143.78,7133.0,144.39,144.39,143.75,143.78,7133.0
2020-07-13 15:05:00,143.81,143.81,143.22,143.22,9431.0,143.81,143.81,143.22,143.22,9431.0
2020-07-13 15:10:00,143.28,143.38,143.2,143.21,6309.0,143.28,143.38,143.2,143.21,6309.0
2020-07-13 15:15:00,143.22,143.38,143.09,143.14,3481.0,143.22,143.38,143.09,143.14,3481.0
2020-07-13 15:20:00,143.19,143.37,143.14,143.14,5735.0,143.19,143.37,143.14,143.14,5735.0
2020-07-13 15:25:00,143.15,143.26,142.98,143.02,10328.0,143.15,143.26,142.98,143.02,10328.0
2020-07-13 15:30:00,143.04,143.04,141.71,141.81,12280.0,143.04,143.04,141.71,141.81,12280.0
2020-07-13 15:35:00,141.83,141.96,141.53,141.69,28013.0,141.83,141.96,141.53,141.69,28013.0
2020-07-13 15:40:00,141.64,142.61,141.64,142.43,43124.0,141.64,142.61,141.64,142.43,43124.0
2020-07-13 15:45:00,142.34,142.35,141.62,141.74,19106.0,142.34,142.35,141.62,141.74,19106.0
2020-07-13 15:50:00,141.56,141.71,141.21,141.46,36908.0,141.56,141.71,141.21,141.46,36908.0
2020-07-13 15:55:00,141.46,141.82,141.15,141.29,102460.0,141.46,141.82,141.15,141.29,102460.0
2020-07-14 09:30:00,141.8,141.99,140.6,141.92,21393.0,141.8,141.99,140.6,141.92,21393.0
2020-07-14 09:35:00,141.75,142.57,141.68,142.39,2960.0,141.75,142.57,141.68,142.39,2960.0
2020-07-14 09:40:00,142.17,142.63,142.17,142.53,93700.0,142.17,142.63,142.17,142.53,93700.0
2020-07-14 09:45:00,142.59,143.72,142.43,143.3,75450.0,142.59,143.72,142.43,143.3,75450.0
2020-07-14 09:50:00,143.39,143.39,142.46,143.14,118172.0,143.39,143.39,142.46,143.14,118172.0
2020-07-14 09:55:00,142.93,144.05,142.67,144.0,5633.0,142.93,144.05,142.67,144.0,5633.0
2020-07-14 10:00:00,143.86,143.86,143.36,143.47,5400.0,143.86,143.86,143.36,143.47,5400.0
2020-07-14 10:05:00,143.43,143.78,143.07,143.08,10306.0,143.43,143.78,143.07,143.08,10306.0
2020-07-14 10:10:00,143.17,143.69,143.16,143.63,5445.0,143.17,143.69,143.16,143.63,5445.0
2020-07-14 10:15:00,143.39,143.9,143.39,143.7,6603.0,143.39,143.9,143.39,143.7,6603.0
2020-07-14 10:20:00,143.56,144.1,143.56,144.01,4353.0,143.56,144.1,143.56,144.01,4353.0
2020-07-14 10:25:00,143.71,143.96,143.47,143.88,7438.0,143.71,143.96,143.47,143.88,7438.0
2020-07-14 10:30:00,143.75,144.11,143.66,144.0,13750.0,143.75,144.11,143.66,144.0,13750.0
2020-07-14 10:35:00,144.0,144.02,143.8,143.9,5400.0,144.0,144.02,143.8,143.9,5400.0
2020-07-14 10:40:00,144.24,144.66,144.11,144.36,3460.0,144.24,144.66,144.11,144.36,3460.0
2020-07-14 10:45:00,144.58,144.69,144.29,144.68,4927.0,144.58,144.69,144.29,144.68,4927.0
2020-07-14 10:50:00,144.59,144.91,144.28,144.83,8250.0,144.59,144.91,144.28,144.83,8250.0
2020-07-14 10:55:00,144.74,144.99,144.5,144.84,17495.0,144.74,144.99,144.5,144.84,17495.0
2020-07-14 11:00:00,144.87,145.38,144.68,145.07,7236.0,144.87,145.38,144.68,145.07,7236.0
2020-07-14 11:05:00,145.16,145.16,144.69,145.06,3219.0,145.16,145.16,144.69,145.06,3219.0
2020-07-14 11:10:00,145.04,145.33,145.04,145.11,31222.0,145.04,145.33,145.04,145.11,31222.0
2020-07-14 11:15:00,145.2,145.4,145.03,145.14,3972.0,145.2,145.4,145.03,145.14,3972.0
2020-07-14 11:20:00,145.14,145.28,144.9,145.27,6398.0,145.14,145.28,144.9,145.27,6398.0
2020-07-14 11:25:00,145.27,145.37,144.97,145.06,7563.0,145.27,145.37,144.97,145.06,7563.0
2020-07-14 11:30:00,145.1,145.37,145.04,145.12,4437.0,145.1,145.37,145.04,145.12,4437.0
2020-07-14 11:35:00,145.19,145.27,145.02,145.2,1817.0,145.19,145.27,145.02,145.2,1817.0
2020-07-14 11:40:00,145.2,145.35,145.17,145.28,3504.0,145.2,145.35,145.17,145.28,3504.0
2020-07-14 11:45:00,145.35,145.35,145.16,145.34,2845.0,145.35,145.35,145.16,145.34,2845.0
2020-07-14 11:50:00,145.42,145.51,145.09,145.09,2620.0,145.42,145.51,145.09,145.09,2620.0
2020-07-14 11:55:00,144.84,145.11,144.84,145.09,2547.0,144.84,145.11,144.84,145.09,2547.0
2020-07-14 12:00:00,145.21,145.22,144.96,145.22,2559.0,145.21,145.22,144.96,145.22,2559.0
2020-07-14 12:05:00,145.11,145.11,144.84,144.84,1758.0,145.11,145.11,144.84,144.84,1758.0
2020-07-14 12:10:00,144.98,145.1,144.98,145.04,1825.0,144.98,145.1,144.98,145.04,1825.0
2020-07-14 12:15:00,145.09,145.38,145.05,145.32,6121.0,145.09,145.38,145.05,145.32,6121.0
2020-07-14 12:20:00,145.34,145.6,145.28,145.43,15648.0,145.34,145.6,145.28,145.43,15648.0
2020-07-14 12:25:00,145.42,145.45,145.15,145.15,6184.0,145.42,145.45,145.15,145.15,6184.0
2020-07-14 12:30:00,145.13,145.33,145.09,145.2,20348.0,145.13,145.33,145.09,145.2,20348.0
2020-07-14 12:35:00,145.25,145.37,145.04,145.1,28857.0,145.25,145.37,145.04,145.1,28857.0
2020-07-14 12:40:00,145.06,145.21,145.0,145.06,15238.0,145.06,145.21,145.0,145.06,15238.0
2020-07-14 12:45:00,145.15,145.47,145.04,145.34,22472.0,145.15,145.47,145.04,145.34,22472.0
2020-07-14 12:50:00,145.36,145.36,145.06,145.06,8367.0,145.36,145.36,145.06,145.06,8367.0
2020-07-14 12:55:00,145.1,145.11,144.93,145.0,7974.0,145.1,145.11,144.93,145.0,7974.0
2020-07-14 13:00:00,145.03,145.1,144.8,144.93,2626.0,145.03,145.1,144.8,144.93,2626.0
2020-07-14 13:05:00,144.91,145.06,144.9,144.99,1201.0,144.91,145.06,144.9,144.99,1201.0
2020-07-14 13:10:00,144.99,145.11,144.91,145.09,2525.0,144.99,145.11,144.91,145.09,2525.0
2020-07-14 13:15:00,145.13,145.14,145.0,145.09,7915.0,145.13,145.14,145.0,145.09,7915.0
2020-07-14 13:20:00,145.16,145.7,145.16,145.66,5566.0,145.16,145.7,145.16,145.66,5566.0
2020-07-14 13:25:00,145.69,145.72,145.59,145.59,3447.0,145.69,145.72,145.59,145.59,3447.0
2020-07-14 13:30:00,145.58,145.96,145.58,145.78,3455.0,145.58,145.96,145.58,145.78,3455.0
2020-07-14 13:35:00,145.73,145.92,145.68,145.91,10552.0,145.73,145.92,145.68,145.91,10552.0
2020-07-14 13:40:00,145.87,145.9,145.63,145.83,16001.0,145.87,145.9,145.63,145.83,16001.0
2020-07-14 13:45:00,145.84,146.09,145.83,146.09,17104.0,145.84,146.09,145.83,146.09,17104.0
2020-07-14 13:50:00,146.14,146.54,146.14,146.54,6210.0,146.14,146.54,146.14,146.54,6210.0
2020-07-14 13:55:00,146.54,146.78,146.21,146.3,7840.0,146.54,146.78,146.21,146.3,7840.0
2020-07-14 14:00:00,146.24,146.84,146.19,146.71,5070.0,146.24,146.84,146.19,146.71,5070.0
2020-07-14 14:05:00,146.62,146.62,146.55,146.55,700.0,146.62,146.62,146.55,146.55,700.0
2020-07-14 14:10:00,146.68,146.75,146.58,146.61,3131.0,146.68,146.75,146.58,146.61,3131.0
2020-07-14 14:15:00,146.79,147.09,146.76,147.04,3099.0,146.79,147.09,146.76,147.04,3099.0
2020-07-14 14:20:00,146.95,147.14,146.94,147.07,3089.0,146.95,147.14,146.94,147.07,3089.0
2020-07-14 14:25:00,147.12,147.12,146.93,146.93,2941.0,147.12,147.12,146.93,146.93,2941.0
2020-07-14 14:30:00,146.96,147.13,146.91,146.92,3259.0,146.96,147.13,146.91,146.92,3259.0
2020-07-14 14:35:00,146.94,147.09,146.77,146.81,3524.0,146.94,147.09,146.77,146.81,3524.0
2020-07-14 14:40:00,146.89,146.9,146.73,146.82,1742.0,146.89,146.9,146.73,146.82,1742.0
2020-07-14 14:45:00,147.09,147.28,146.76,146.76,7949.0,147.09,147.28,146.76,146.76,7949.0
2020-07-14 14:50:00,146.9,147.47,146.9,147.37,3464.0,146.9,147.47,146.9,147.37,3464.0
2020-07-14 14:55:00,147.4,147.65,147.22,147.54,4496.0,147.4,147.65,147.22,147.54,4496.0
2020-07-14 15:00:00,147.53,147.53,146.83,146.9,7780.0,147.53,147.53,146.83,146.9,7780.0
2020-07-14 15:05:00,146.83,147.28,146.82,147.02,4505.0,146.83,147.28,146.82,147.02,4505.0
2020-07-14 15:10:00,147.1,147.24,146.85,146.92,16957.0,147.1,147.24,146.85,146.92,16957.0
2020-07-14 15:15:00,146.88,146.96,146.76,146.93,6923.0,146.88,146.96,146.76,146.93,6923.0
2020-07-14 15:20:00,147.05,147.51,147.05,147.47,12642.0,147.05,147.51,147.05,147.47,12642.0
2020-07-14 15:25:00,147.49,147.63,147.13,147.18,11716.0,147.49,147.63,147.13,147.18,11716.0
2020-07-14 15:30:00,147.18,147.5,147.12,147.4,17104.0,147.18,147.5,147.12,147.4,17104.0
2020-07-14 15:35:00,147.39,147.55,147.23,147.55,12712.0,147.39,147.55,147.23,147.55,12712.0
2020-07-14 15:40:00,147.49,147.57,147.13,147.18,15614.0,147.49,147.57,147.13,147.18,15614.0
2020-07-14 15:45:00,147.2,147.39,147.03,147.33,26550.0,147.2,147.39,147.03,147.33,26550.0
2020-07-14 15:50:00,147.38,147.99,147.38,147.83,39511.0,147.38,147.99,147.38,147.83,39511.0
2020-07-14 15:55:00,147.77,147.9,147.59,147.78,56535.0,147.77,147.9,147.59,147.78,56535.0
2020-07-15 09:30:00,150.0,150.51,149.41,149.71,27642.0,150.0,150.51,149.41,149.71,27642.0
2020-07-15 09:35:00,149.74,149.96,149.26,149.52,4357.0,149.74,149.96,149.26,149.52,4357.0
2020-07-15 09:40:00,149.75,150.17,149.72,150.17,13847.0,149.75,150.17,149.72,150.17,13847.0
2020-07-15 09:45:00,150.32,150.57,150.13,150.4,5187.0,150.32,150.57,150.13,150.4,5187.0
2020-07-15 09:50:00,150.66,150.66,150.07,150.53,6217.0,150.66,150.66,150.07,150.53,6217.0
2020-07-15 09:55:00,150.62,150.86,150.39,150.65,27853.0,150.62,150.86,150.39,150.65,27853.0
2020-07-15 10:00:00,150.83,150.94,150.56,150.56,10670.0,150.83,150.94,150.56,150.56,10670.0
2020-07-15 10:05:00,150.68,151.03,150.61,150.94,10774.0,150.68,151.03,150.61,150.94,10774.0
2020-07-15 10:10:00,151.1,151.1,150.66,150.71,6535.0,151.1,151.1,150.66,150.71,6535.0
2020-07-15 10:15:00,150.71,151.33,150.61,151.3,4633.0,150.71,151.33,150.61,151.3,4633.0
2020-07-15 10:20:00,151.39,151.39,151.07,151.15,8112.0,151.39,151.39,151.07,151.15,8112.0
2020-07-15 10:25:00,151.12,151.23,151.08,151.18,3643.0,151.12,151.23,151.08,151.18,3643.0
2020-07-15 10:30:00,151.32,151.54,151.32,151.38,5289.0,151.32,151.54,151.32,151.38,5289.0
2020-07-15 10:35:00,151.4,151.82,151.4,151.77,4143.0,151.4,151.82,151.4,151.77,4143.0
2020-07-15 10:40:00,151.9,151.91,151.65,151.83,4782.0,151.9,151.91,151.65,151.83,4782.0
2020-07-15 10:45:00,151.87,152.19,151.75,152.11,5518.0,151.87,152.19,151.75,152.11,5518.0
2020-07-15 10:50:00,152.23,152.6,152.14,152.44,6978.0,152.23,152.6,152.14,152.44,6978.0
2020-07-15 10:55:00,152.39,152.54,152.08,152.09,4110.0,152.39,152.54,152.08,152.09,4110.0
2020-07-15 11:00:00,152.13,152.32,152.01,152.1,5745.0,152.13,152.32,152.01,152.1,5745.0
2020-07-15 11:05:00,152.29,152.49,152.23,152.43,4238.0,152.29,152.49,152.23,152.43,4238.0
2020-07-15 11:10:00,152.48,152.51,152.26,152.46,3108.0,152.48,152.51,152.26,152.46,3108.0
2020-07-15 11:15:00,152.42,152.43,152.26,152.43,2081.0,152.42,152.43,152.26,152.43,2081.0
2020-07-15 11:20:00,152.52,152.56,151.96,152.25,11571.0,152.52,152.56,151.96,152.25,11571.0
2020-07-15 11:25:00,152.3,152.89,152.27,152.89,5177.0,152.3,152.89,152.27,152.89,5177.0
2020-07-15 11:30:00,152.8,152.83,152.43,152.43,5651.0,152.8,152.83,152.43,152.43,5651.0
2020-07-15 11:35:00,152.31,152.42,151.93,151.93,3054.0,152.31,152.42,151.93,151.93,3054.0
2020-07-15 11:40:00,151.7,152.21,151.67,152.16,6684.0,151.7,152.21,151.67,152.16,6684.0
2020-07-15 11:45:00,152.11,152.32,151.95,152.07,6819.0,152.11,152.32,151.95,152.07,6819.0
2020-07-15 11:50:00,152.06,152.32,151.81,151.95,14328.0,152.06,152.32,151.81,151.95,14328.0
2020-07-15 11:55:00,151.95,151.95,151.45,151.45,10972.0,151.95,151.95,151.45,151.45,10972.0
2020-07-15 12:00:00,151.44,151.67,151.26,151.4,7760.0,151.44,151.67,151.26,151.4,7760.0
2020-07-15 12:05:00,151.47,151.81,151.44,151.54,14221.0,151.47,151.81,151.44,151.54,14221.0
2020-07-15 12:10:00,151.36,151.69,151.06,151.69,3604.0,151.36,151.69,151.06,151.69,3604.0
2020-07-15 12:15:00,151.69,151.8,151.51,151.58,15186.0,151.69,151.8,151.51,151.58,15186.0
2020-07-15 12:20:00,151.59,151.68,151.44,151.49,5063.0,151.59,151.68,151.44,151.49,5063.0
2020-07-15 12:25:00,151.52,151.63,151.48,151.56,2903.0,151.52,151.63,151.48,151.56,2903.0
2020-07-15 12:30:00,151.52,151.55,151.28,151.36,3035.0,151.52,151.55,151.28,151.36,3035.0
2020-07-15 12:35:00,151.34,151.51,151.24,151.24,2746.0,151.34,151.51,151.24,151.24,2746.0
2020-07-15 12:40:00,151.29,151.55,151.24,151.51,1800.0,151.29,151.55,151.24,151.51,1800.0
2020-07-15 12:45:00,151.52,151.73,151.52,151.67,3900.0,151.52,151.73,151.52,151.67,3900.0
2020-07-15 12:50:00,151.69,151.9,151.69,151.69,4883.0,151.69,151.9,151.69,151.69,4883.0
2020-07-15 12:55:00,151.64,152.02,151.64,152.02,4031.0,151.64,152.02,151.64,152.02,4031.0
2020-07-15 13:00:00,152.0,152.16,151.89,151.92,4457.0,152.0,152.16,151.89,151.92,4457.0
2020-07-15 13:05:00,151.91,152.14,151.81,152.1,7289.0,151.91,152.14,151.81,152.1,7289.0
2020-07-15 13:10:00,152.15,152.23,152.05,152.15,2700.0,152.15,152.23,152.05,152.15,2700.0
2020-07-15 13:15:00,152.13,152.27,152.13,152.15,1087.0,152.13,152.27,152.13,152.15,1087.0
2020-07-15 13:20:00,152.23,152.29,151.96,151.96,3047.0,152.23,152.29,151.96,151.96,3047.0
2020-07-15 13:25:00,152.0,152.0,151.7,151.86,2378.0,152.0,152.0,151.7,151.86,2378.0
2020-07-15 13:30:00,151.94,152.0,151.94,151.94,1845.0,151.94,152.0,151.94,151.94,1845.0
2020-07-15 13:35:00,151.97,152.11,151.92,151.92,4276.0,151.97,152.11,151.92,151.92,4276.0
2020-07-15 13:40:00,151.94,152.0,151.78,151.83,4238.0,151.94,152.0,151.78,151.83,4238.0
2020-07-15 13:45:00,151.9,152.09,151.9,151.95,4025.0,151.9,152.09,151.9,151.95,4025.0
2020-07-15 13:50:00,152.04,152.09,151.88,151.94,3646.0,152.04,152.09,151.88,151.94,3646.0
2020-07-15 13:55:00,151.92,151.92,151.63,151.69,3200.0,151.92,151.92,151.63,151.69,3200.0
2020-07-15 14:00:00,151.57,152.25,151.51,152.24,4250.0,151.57,152.25,151.51,152.24,4250.0
2020-07-15 14:05:00,152.16,152.21,152.0,152.0,1847.0,152.16,152.21,152.0,152.0,1847.0
2020-07-15 14:10:00,152.06,152.11,151.93,152.03,3999.0,152.06,152.11,151.93,152.03,3999.0
2020-07-15 14:15:00,152.04,152.15,151.93,151.94,4383.0,152.04,152.15,151.93,151.94,4383.0
2020-07-15 14:20:00,151.91,152.02,151.83,151.93,1425.0,151.91,152.02,151.83,151.93,1425.0
2020-07-15 14:25:00,151.95,152.03,151.74,151.98,6283.0,151.95,152.03,151.74,151.98,6283.0
2020-07-15 14:30:00,151.98,152.13,151.91,152.09,4706.0,151.98,152.13,151.91,152.09,4706.0
2020-07-15 14:35:00,152.05,152.19,151.96,152.0,4818.0,152.05,152.19,151.96,152.0,4818.0
2020-07-15 14:40:00,152.03,152.23,151.78,151.78,3712.0,152.03,152.23,151.78,151.78,3712.0
2020-07-15 14:45:00,151.82,151.95,151.8,151.83,3089.0,151.82,151.95,151.8,151.83,3089.0
2020-07-15 14:50:00,151.76,151.82,151.63,151.66,4371.0,151.76,151.82,151.63,151.66,4371.0
2020-07-15 14:55:00,151.56,151.7,151.41,151.52,4648.0,151.56,151.7,151.41,151.52,4648.0
2020-07-15 15:00:00,151.46,151.71,151.46,151.67,6433.0,151.46,151.71,151.46,151.67,6433.0
2020-07-15 15:05:00,151.61,151.66,151.4,151.58,8108.0,151.61,151.66,151.4,151.58,8108.0
2020-07-15 15:10:00,151.49,151.61,151.42,151.52,2961.0,151.49,151.61,151.42,151.52,2961.0
2020-07-15 15:15:00,151.52,151.8,151.47,151.8,3238.0,151.52,151.8,151.47,151.8,3238.0
2020-07-15 15:20:00,151.9,151.98,151.71,151.72,5075.0,151.9,151.98,151.71,151.72,5075.0
2020-07-15 15:25:00,151.76,152.02,151.68,152.02,6814.0,151.76,152.02,151.68,152.02,6814.0
2020-07-15 15:30:00,152.03,152.29,152.02,152.27,12221.0,152.03,152.29,152.02,152.27,12221.0
2020-07-15 15:35:00,152.25,152.38,152.17,152.25,8318.0,152.25,152.38,152.17,152.25,8318.0
2020-07-15 15:40:00,152.24,152.37,152.05,152.37,8490.0,152.24,152.37,152.05,152.37,8490.0
2020-07-15 15:45:00,152.37,152.87,152.31,152.7,22750.0,152.37,152.87,152.31,152.7,22750.0
2020-07-15 15:50:00,152.68,152.68,151.96,152.13,18363.0,152.68,152.68,151.96,152.13,18363.0
2020-07-15 15:55:00,152.14,152.45,152.09,152.37,82500.0,152.14,152.45,152.09,152.37,82500.0
2020-07-16 09:30:00,151.74,151.85,150.17,150.65,16283.0,151.74,151.85,150.17,150.65,16283.0
2020-07-16 09:35:00,151.11,151.11,150.07,150.45,5404.0,151.11,151.11,150.07,150.45,5404.0
2020-07-16 09:40:00,150.52,150.72,150.25,150.48,6744.0,150.52,150.72,150.25,150.48,6744.0
2020-07-16 09:45:00,150.4,150.58,150.38,150.41,6950.0,150.4,150.58,150.38,150.41,6950.0
2020-07-16 09:50:00,150.46,150.85,150.45,150.85,15600.0,150.46,150.85,150.45,150.85,15600.0
2020-07-16 09:55:00,150.85,150.86,150.45,150.45,11045.0,150.85,150.86,150.45,150.45,11045.0
2020-07-16 10:00:00,150.47,150.69,150.17,150.32,12087.0,150.47,150.69,150.17,150.32,12087.0
2020-07-16 10:05:00,150.3,150.46,150.18,150.34,14270.0,150.3,150.46,150.18,150.34,14270.0
2020-07-16 10:10:00,150.37,150.63,150.31,150.54,6366.0,150.37,150.63,150.31,150.54,6366.0
2020-07-16 10:15:00,150.56,150.77,150.5,150.63,48008.0,150.56,150.77,150.5,150.63,48008.0
2020-07-16 10:20:00,150.58,150.93,150.44,150.83,33623.0,150.58,150.93,150.44,150.83,33623.0
2020-07-16 10:25:00,150.84,150.87,150.55,150.72,23007.0,150.84,150.87,150.55,150.72,23007.0
2020-07-16 10:30:00,150.71,150.82,150.63,150.8,6915.0,150.71,150.82,150.63,150.8,6915.0
2020-07-16 10:35:00,150.77,150.82,150.53,150.53,4181.0,150.77,150.82,150.53,150.53,4181.0
2020-07-16 10:40:00,150.62,150.81,150.58,150.76,3084.0,150.62,150.81,150.58,150.76,3084.0
2020-07-16 10:45:00,150.71,151.01,150.71,150.94,7967.0,150.71,151.01,150.71,150.94,7967.0
2020-07-16 10:50:00,150.84,150.94,150.61,150.61,2875.0,150.84,150.94,150.61,150.61,2875.0
2020-07-16 10:55:00,150.58,150.59,150.16,150.17,5648.0,150.58,150.59,150.16,150.17,5648.0
2020-07-16 11:00:00,150.15,150.26,149.86,150.09,2875.0,150.15,150.26,149.86,150.09,2875.0
2020-07-16 11:05:00,150.07,150.07,149.82,149.86,3330.0,150.07,150.07,149.82,149.86,3330.0
2020-07-16 11:10:00,149.85,149.96,149.74,149.84,2767.0,149.85,149.96,149.74,149.84,2767.0
2020-07-16 11:15:00,149.72,149.77,149.49,149.56,9334.0,149.72,149.77,149.49,149.56,9334.0
2020-07-16 11:20:00,149.56,149.73,149.48,149.73,11087.0,149.56,149.73,149.48,149.73,11087.0
2020-07-16 11:25:00,149.64,149.74,149.56,149.59,4107.0,149.64,149.74,149.56,149.59,4107.0
2020-07-16 11:30:00,149.61,149.65,149.19,149.23,3212.0,149.61,149.65,149.19,149.23,3212.0
2020-07-16 11:35:00,149.18,149.24,149.15,149.17,1401.0,149.18,149.24,149.15,149.17,1401.0
2020-07-16 11:40:00,149.17,149.17,148.99,148.99,3377.0,149.17,149.17,148.99,148.99,3377.0
2020-07-16 11:45:00,148.98,148.98,148.73,148.74,1850.0,148.98,148.98,148.73,148.74,1850.0
2020-07-16 11:50:00,148.79,149.08,148.79,148.92,3884.0,148.79,149.08,148.79,148.92,3884.0
2020-07-16 11:55:00,148.95,148.98,148.78,148.84,2629.0,148.95,148.98,148.78,148.84,2629.0
2020-07-16 12:00:00,148.83,148.85,148.65,148.84,2860.0,148.83,148.85,148.65,148.84,2860.0
2020-07-16 12:05:00,148.84,148.84,148.71,148.72,2200.0,148.84,148.84,148.71,148.72,2200.0
2020-07-16 12:10:00,148.73,148.87,148.7,148.72,3061.0,148.73,148.87,148.7,148.72,3061.0
2020-07-16 12:15:00,148.7,148.81,148.65,148.69,8368.0,148.7,148.81,148.65,148.69,8368.0
2020-07-16 12:20:00,148.64,148.84,148.62,148.83,9106.0,148.64,148.84,148.62,148.83,9106.0
2020-07-16 12:25:00,148.8,148.88,148.64,148.72,8036.0,148.8,148.88,148.64,148.72,8036.0
2020-07-16 12:30:00,148.7,148.84,148.68,148.74,1504.0,148.7,148.84,148.68,148.74,1504.0
2020-07-16 12:35:00,148.79,148.9,148.41,148.6,8391.0,148.79,148.9,148.41,148.6,8391.0
2020-07-16 12:40:00,148.62,148.68,148.59,148.65,3925.0,148.62,148.68,148.59,148.65,3925.0
2020-07-16 12:45:00,148.65,148.65,148.44,148.44,1205.0,148.65,148.65,148.44,148.44,1205.0
2020-07-16 12:50:00,148.44,148.45,148.2,148.24,4858.0,148.44,148.45,148.2,148.24,4858.0
2020-07-16 12:55:00,148.28,148.33,148.16,148.26,4580.0,148.28,148.33,148.16,148.26,4580.0
2020-07-16 13:00:00,148.25,148.69,148.2,148.6,4926.0,148.25,148.69,148.2,148.6,4926.0
2020-07-16 13:05:00,148.6,148.61,148.32,148.46,7990.0,148.6,148.61,148.32,148.46,7990.0
2020-07-16 13:10:00,148.32,148.39,148.25,148.3,4621.0,148.32,148.39,148.25,148.3,4621.0
2020-07-16 13:15:00,148.34,148.45,148.27,148.3,8763.0,148.34,148.45,148.27,148.3,8763.0
2020-07-16 13:20:00,148.28,148.53,148.26,148.48,21045.0,148.28,148.53,148.26,148.48,21045.0
2020-07-16 13:25:00,148.47,149.23,148.45,149.23,5747.0,148.47,149.23,148.45,149.23,5747.0
2020-07-16 13:30:00,149.19,149.22,149.09,149.2,1737.0,149.19,149.22,149.09,149.2,1737.0
2020-07-16 13:35:00,149.14,149.24,149.04,149.04,1748.0,149.14,149.24,149.04,149.04,1748.0
2020-07-16 13:40:00,149.04,149.12,148.98,149.09,2601.0,149.04,149.12,148.98,149.09,2601.0
2020-07-16 13:45:00,149.13,149.54,149.13,149.54,4819.0,149.13,149.54,149.13,149.54,4819.0
2020-07-16 13:50:00,149.55,149.61,149.44,149.51,2565.0,149.55,149.61,149.44,149.51,2565.0
2020-07-16 13:55:00,149.5,149.54,149.41,149.42,1867.0,149.5,149.54,149.41,149.42,1867.0
2020-07-16 14:00:00,149.4,149.43,149.32,149.36,2503.0,149.4,149.43,149.32,149.36,2503.0
2020-07-16 14:05:00,149.35,149.46,149.16,149.21,4639.0,149.35,149.46,149.16,149.21,4639.0
2020-07-16 14:10:00,149.2,149.36,149.2,149.36,1902.0,149.2,149.36,149.2,149.36,1902.0
2020-07-16 14:15:00,149.51,149.58,149.5,149.5,1814.0,149.51,149.58,149.5,149.5,1814.0
2020-07-16 14:20:00,149.57,149.74,149.55,149.74,905.0,149.57,149.74,149.55,149.74,905.0
2020-07-16 14:25:00,149.68,149.69,149.57,149.64,4424.0,149.68,149.69,149.57,149.64,4424.0
2020-07-16 14:30:00,149.65,149.66,149.51,149.58,4622.0,149.65,149.66,149.51,149.58,4622.0
2020-07-16 14:35:00,149.58,149.62,149.37,149.42,4590.0,149.58,149.62,149.37,149.42,4590.0
2020-07-16 14:40:00,149.44,149.51,149.37,149.4,3252.0,149.44,149.51,149.37,149.4,3252.0
2020-07-16 14:45:00,149.35,149.39,149.05,149.11,2200.0,149.35,149.39,149.05,149.11,2200.0
2020-07-16 14:50:00,149.07,149.24,149.07,149.07,4307.0,149.07,149.24,149.07,149.07,4307.0
2020-07-16 14:55:00,149.06,149.1,148.79,148.88,3938.0,149.06,149.1,148.79,148.88,3938.0
2020-07-16 15:00:00,148.89,148.89,148.61,148.7,6124.0,148.89,148.89,148.61,148.7,6124.0
2020-07-16 15:05:00,148.65,149.0,148.65,149.0,6094.0,148.65,149.0,148.65,149.0,6094.0
2020-07-16 15:10:00,148.98,149.0,148.89,148.99,3000.0,148.98,149.0,148.89,148.99,3000.0
2020-07-16 15:15:00,148.92,149.14,148.91,149.08,8335.0,148.92,149.14,148.91,149.08,8335.0
2020-07-16 15:20:00,149.1,149.12,148.95,149.08,9357.0,149.1,149.12,148.95,149.08,9357.0
2020-07-16 15:25:00,149.13,149.5,149.12,149.45,7341.0,149.13,149.5,149.12,149.45,7341.0
2020-07-16 15:30:00,149.46,149.72,149.43,149.72,9109.0,149.46,149.72,149.43,149.72,9109.0
2020-07-16 15:35:00,149.69,149.81,149.47,149.78,9970.0,149.69,149.81,149.47,149.78,9970.0
2020-07-16 15:40:00,149.76,149.76,149.36,149.38,9247.0,149.76,149.76,149.36,149.38,9247.0
2020-07-16 15:45:00,149.44,149.58,149.37,149.54,13074.0,149.44,149.58,149.37,149.54,13074.0
2020-07-16 15:50:00,149.52,149.72,149.33,149.72,29482.0,149.52,149.72,149.33,149.72,29482.0
2020-07-16 15:55:00,149.74,149.85,149.6,149.69,97391.0,149.74,149.85,149.6,149.69,97391.0
2020-07-17 09:30:00,150.94,150.94,150.47,150.53,41689.0,150.94,150.94,150.47,150.53,41689.0
2020-07-17 09:35:00,150.3,150.64,150.21,150.29,9742.0,150.3,150.64,150.21,150.29,9742.0
2020-07-17 09:40:00,150.2,150.38,149.98,150.03,4419.0,150.2,150.38,149.98,150.03,4419.0
2020-07-17 09:45:00,150.02,150.27,149.91,150.11,7924.0,150.02,150.27,149.91,150.11,7924.0
2020-07-17 09:50:00,150.06,150.14,150.02,150.11,12440.0,150.06,150.14,150.02,150.11,12440.0
2020-07-17 09:55:00,150.11,150.43,150.03,150.41,11499.0,150.11,150.43,150.03,150.41,11499.0
2020-07-17 10:00:00,150.31,150.43,150.07,150.39,6478.0,150.31,150.43,150.07,150.39,6478.0
2020-07-17 10:05:00,150.45,150.82,150.39,150.47,11556.0,150.45,150.82,150.39,150.47,11556.0
2020-07-17 10:10:00,150.46,150.63,150.38,150.38,6174.0,150.46,150.63,150.38,150.38,6174.0
2020-07-17 10:15:00,150.36,150.55,150.24,150.33,63253.0,150.36,150.55,150.24,150.33,63253.0
2020-07-17 10:20:00,150.32,150.86,150.32,150.44,5926.0,150.32,150.86,150.32,150.44,5926.0
2020-07-17 10:25:00,150.44,150.73,150.38,150.64,15709.0,150.44,150.73,150.38,150.64,15709.0
2020-07-17 10:30:00,150.68,150.84,150.59,150.82,2772.0,150.68,150.84,150.59,150.82,2772.0
2020-07-17 10:35:00,150.9,151.32,150.89,151.26,10854.0,150.9,151.32,150.89,151.26,10854.0
2020-07-17 10:40:00,151.21,151.84,151.16,151.76,28937.0,151.21,151.84,151.16,151.76,28937.0
2020-07-17 10:45:00,151.71,151.99,151.69,151.99,3930.0,151.71,151.99,151.69,151.99,3930.0
2020-07-17 10:50:00,151.94,152.32,151.94,152.17,7824.0,151.94,152.32,151.94,152.17,7824.0
2020-07-17 10:55:00,152.15,152.16,151.92,151.93,2281.0,152.15,152.16,151.92,151.93,2281.0
2020-07-17 11:00:00,151.96,152.15,151.96,152.14,800.0,151.96,152.15,151.96,152.14,800.0
2020-07-17 11:05:00,152.05,152.44,152.05,152.42,3208.0,152.05,152.44,152.05,152.42,3208.0
2020-07-17 11:10:00,152.49,152.57,152.29,152.53,5363.0,152.49,152.57,152.29,152.53,5363.0
2020-07-17 11:15:00,152.5,152.51,152.37,152.37,5022.0,152.5,152.51,152.37,152.37,5022.0
2020-07-17 11:20:00,152.44,152.97,152.39,152.9,15558.0,152.44,152.97,152.39,152.9,15558.0
2020-07-17 11:25:00,152.9,153.53,152.9,153.33,10570.0,152.9,153.53,152.9,153.33,10570.0
2020-07-17 11:30:00,153.33,153.58,153.31,153.38,6377.0,153.33,153.58,153.31,153.38,6377.0
2020-07-17 11:35:00,153.38,153.45,153.17,153.24,2526.0,153.38,153.45,153.17,153.24,2526.0
2020-07-17 11:40:00,153.21,153.21,152.94,152.98,9184.0,153.21,153.21,152.94,152.98,9184.0
2020-07-17 11:45:00,153.02,153.18,152.97,153.11,5283.0,153.02,153.18,152.97,153.11,5283.0
2020-07-17 11:50:00,153.06,153.54,153.05,153.54,8512.0,153.06,153.54,153.05,153.54,8512.0
2020-07-17 11:55:00,153.59,153.9,153.59,153.9,7838.0,153.59,153.9,153.59,153.9,7838.0
2020-07-17 12:00:00,153.84,153.85,153.65,153.84,5573.0,153.84,153.85,153.65,153.84,5573.0
2020-07-17 12:05:00,153.92,154.06,153.85,154.03,10893.0,153.92,154.06,153.85,154.03,10893.0
2020-07-17 12:10:00,154.07,154.2,153.96,153.96,4804.0,154.07,154.2,153.96,153.96,4804.0
2020-07-17 12:15:00,153.95,154.1,153.69,154.09,9067.0,153.95,154.1,153.69,154.09,9067.0
2020-07-17 12:20:00,154.17,154.26,154.07,154.15,4506.0,154.17,154.26,154.07,154.15,4506.0
2020-07-17 12:25:00,154.16,154.47,154.15,154.42,5899.0,154.16,154.47,154.15,154.42,5899.0
2020-07-17 12:30:00,154.47,154.47,154.12,154.37,5687.0,154.47,154.47,154.12,154.37,5687.0
2020-07-17 12:35:00,154.45,154.49,154.24,154.38,7706.0,154.45,154.49,154.24,154.38,7706.0
2020-07-17 12:40:00,154.25,154.39,154.09,154.15,5798.0,154.25,154.39,154.09,154.15,5798.0
2020-07-17 12:45:00,154.18,154.28,154.1,154.28,2536.0,154.18,154.28,154.1,154.28,2536.0
2020-07-17 12:50:00,154.28,154.34,154.12,154.32,3892.0,154.28,154.34,154.12,154.32,3892.0
2020-07-17 12:55:00,154.33,154.36,154.16,154.28,6996.0,154.33,154.36,154.16,154.28,6996.0
2020-07-17 13:00:00,154.28,154.29,154.07,154.16,11627.0,154.28,154.29,154.07,154.16,11627.0
2020-07-17 13:05:00,154.21,154.62,154.16,154.53,4200.0,154.21,154.62,154.16,154.53,4200.0
2020-07-17 13:10:00,154.53,154.64,154.46,154.53,7050.0,154.53,154.64,154.46,154.53,7050.0
2020-07-17 13:15:00,154.53,154.53,153.86,153.86,5030.0,154.53,154.53,153.86,153.86,5030.0
2020-07-17 13:20:00,153.82,154.06,153.81,154.03,1607.0,153.82,154.06,153.81,154.03,1607.0
2020-07-17 13:25:00,153.97,153.97,153.75,153.86,5313.0,153.97,153.97,153.75,153.86,5313.0
2020-07-17 13:30:00,153.92,154.04,153.71,153.79,5116.0,153.92,154.04,153.71,153.79,5116.0
2020-07-17 13:35:00,153.76,153.83,153.57,153.67,2236.0,153.76,153.83,153.57,153.67,2236.0
2020-07-17 13:40:00,153.69,153.88,153.68,153.88,2695.0,153.69,153.88,153.68,153.88,2695.0
2020-07-17 13:45:00,153.87,153.96,153.86,153.96,2864.0,153.87,153.96,153.86,153.96,2864.0
2020-07-17 13:50:00,153.93,154.2,153.93,154.2,2520.0,153.93,154.2,153.93,154.2,2520.0
2020-07-17 13:55:00,154.06,154.21,154.02,154.21,2610.0,154.06,154.21,154.02,154.21,2610.0
2020-07-17 14:00:00,154.16,154.55,154.15,154.55,3025.0,154.16,154.55,154.15,154.55,3025.0
2020-07-17 14:05:00,154.55,154.55,154.22,154.38,4751.0,154.55,154.55,154.22,154.38,4751.0
2020-07-17 14:10:00,154.38,154.63,154.38,154.53,3373.0,154.38,154.63,154.38,154.53,3373.0
2020-07-17 14:15:00,154.54,154.74,154.54,154.74,3682.0,154.54,154.74,154.54,154.74,3682.0
2020-07-17 14:20:00,154.78,154.88,154.58,154.73,3862.0,154.78,154.88,154.58,154.73,3862.0
2020-07-17 14:25:00,154.74,154.89,154.68,154.84,1945.0,154.74,154.89,154.68,154.84,1945.0
2020-07-17 14:30:00,154.87,154.87,154.56,154.63,4588.0,154.87,154.87,154.56,154.63,4588.0
2020-07-17 14:35:00,154.55,154.72,154.55,154.63,3277.0,154.55,154.72,154.55,154.63,3277.0
2020-07-17 14:40:00,154.7,154.95,154.61,154.92,4984.0,154.7,154.95,154.61,154.92,4984.0
2020-07-17 14:45:00,154.94,155.0,154.84,154.92,3475.0,154.94,155.0,154.84,154.92,3475.0
2020-07-17 14:50:00,155.0,155.07,154.9,154.9,9762.0,155.0,155.07,154.9,154.9,9762.0
2020-07-17 14:55:00,154.96,154.96,154.57,154.7,3406.0,154.96,154.96,154.57,154.7,3406.0
2020-07-17 15:00:00,154.62,154.65,154.4,154.48,11924.0,154.62,154.65,154.4,154.48,11924.0
2020-07-17 15:05:00,154.5,154.77,154.44,154.63,6155.0,154.5,154.77,154.44,154.63,6155.0
2020-07-17 15:10:00,154.57,154.58,154.43,154.47,3028.0,154.57,154.58,154.43,154.47,3028.0
2020-07-17 15:15:00,154.49,154.6,154.32,154.51,6934.0,154.49,154.6,154.32,154.51,6934.0
2020-07-17 15:20:00,154.51,154.62,154.45,154.62,5979.0,154.51,154.62,154.45,154.62,5979.0
2020-07-17 15:25:00,154.64,154.66,154.44,154.44,7786.0,154.64,154.66,154.44,154.44,7786.0
2020-07-17 15:30:00,154.47,154.69,154.42,154.66,8110.0,154.47,154.69,154.42,154.66,8110.0
2020-07-17 15:35:00,154.63,154.69,154.42,154.55,13640.0,154.63,154.69,154.42,154.55,13640.0
2020-07-17 15:40:00,154.56,154.75,154.54,154.73,10698.0,154.56,154.75,154.54,154.73,10698.0
2020-07-17 15:45:00,154.69,154.69,154.47,154.47,17127.0,154.69,154.69,154.47,154.47,17127.0
2020-07-17 15:50:00,154.46,154.46,154.03,154.04,31887.0,154.46,154.46,154.03,154.04,31887.0
2020-07-17 15:55:00,154.07,154.4,154.02,154.06,40458.0,154.07,154.4,154.02,154.06,40458.0
2020-07-20 09:30:00,153.62,153.88,153.52,153.56,11818.0,153.62,153.88,153.52,153.56,11818.0
2020-07-20 09:35:00,153.76,153.83,153.2,153.82,18164.0,153.76,153.83,153.2,153.82,18164.0
2020-07-20 09:40:00,153.63,153.98,153.27,153.51,6075.0,153.63,153.98,153.27,153.51,6075.0
2020-07-20 09:45:00,153.39,153.63,153.2,153.42,6341.0,153.39,153.63,153.2,153.42,6341.0
2020-07-20 09:50:00,153.3,153.47,153.18,153.47,10880.0,153.3,153.47,153.18,153.47,10880.0
2020-07-20 09:55:00,153.45,153.58,153.03,153.58,11984.0,153.45,153.58,153.03,153.58,11984.0
2020-07-20 10:00:00,153.56,153.7,153.34,153.64,14276.0,153.56,153.7,153.34,153.64,14276.0
2020-07-20 10:05:00,153.78,153.87,153.65,153.87,9557.0,153.78,153.87,153.65,153.87,9557.0
2020-07-20 10:10:00,153.93,154.47,153.93,154.47,9650.0,153.93,154.47,153.93,154.47,9650.0
2020-07-20 10:15:00,154.57,154.59,154.28,154.51,7741.0,154.57,154.59,154.28,154.51,7741.0
2020-07-20 10:20:00,154.53,154.69,154.38,154.69,8112.0,154.53,154.69,154.38,154.69,8112.0
2020-07-20 10:25:00,154.5,154.88,154.5,154.78,5817.0,154.5,154.88,154.5,154.78,5817.0
2020-07-20 10:30:00,154.83,154.87,154.61,154.7,13623.0,154.83,154.87,154.61,154.7,13623.0
2020-07-20 10:35:00,154.74,155.2,154.73,155.07,17949.0,154.74,155.2,154.73,155.07,17949.0
2020-07-20 10:40:00,155.05,155.15,154.93,155.03,10272.0,155.05,155.15,154.93,155.03,10272.0
2020-07-20 10:45:00,155.03,155.3,154.89,155.1,22903.0,155.03,155.3,154.89,155.1,22903.0
2020-07-20 10:50:00,155.15,155.15,154.93,155.13,12341.0,155.15,155.15,154.93,155.13,12341.0
2020-07-20 10:55:00,155.14,155.28,155.09,155.28,11471.0,155.14,155.28,155.09,155.28,11471.0
2020-07-20 11:00:00,155.28,155.34,155.09,155.17,5814.0,155.28,155.34,155.09,155.17,5814.0
2020-07-20 11:05:00,155.08,155.1,154.98,155.02,4526.0,155.08,155.1,154.98,155.02,4526.0
2020-07-20 11:10:00,155.05,155.09,154.91,155.02,5625.0,155.05,155.09,154.91,155.02,5625.0
2020-07-20 11:15:00,155.06,155.3,155.02,155.28,5856.0,155.06,155.3,155.02,155.28,5856.0
2020-07-20 11:20:00,155.34,155.38,155.15,155.31,2809.0,155.34,155.38,155.15,155.31,2809.0
2020-07-20 11:25:00,155.29,155.31,155.17,155.19,6541.0,155.29,155.31,155.17,155.19,6541.0
2020-07-20 11:30:00,155.2,155.4,155.2,155.29,4235.0,155.2,155.4,155.2,155.29,4235.0
2020-07-20 11:35:00,155.32,155.37,155.24,155.37,5307.0,155.32,155.37,155.24,155.37,5307.0
2020-07-20 11:40:00,155.37,155.37,155.27,155.36,5241.0,155.37,155.37,155.27,155.36,5241.0
2020-07-20 11:45:00,155.3,155.35,155.25,155.34,5846.0,155.3,155.35,155.25,155.34,5846.0
2020-07-20 11:50:00,155.31,155.36,155.24,155.32,3710.0,155.31,155.36,155.24,155.32,3710.0
2020-07-20 11:55:00,155.29,155.32,155.16,155.18,3714.0,155.29,155.32,155.16,155.18,3714.0
2020-07-20 12:00:00,155.18,155.22,154.93,154.97,4900.0,155.18,155.22,154.93,154.97,4900.0
2020-07-20 12:05:00,155.0,155.02,154.91,154.96,6426.0,155.0,155.02,154.91,154.96,6426.0
2020-07-20 12:10:00,154.95,155.06,154.94,154.98,3422.0,154.95,155.06,154.94,154.98,3422.0
2020-07-20 12:15:00,154.99,155.17,154.99,155.17,3382.0,154.99,155.17,154.99,155.17,3382.0
2020-07-20 12:20:00,155.1,155.2,155.1,155.15,2983.0,155.1,155.2,155.1,155.15,2983.0
2020-07-20 12:25:00,155.14,155.18,155.03,155.05,4467.0,155.14,155.18,155.03,155.05,4467.0
2020-07-20 12:30:00,155.05,155.08,155.0,155.08,4737.0,155.05,155.08,155.0,155.08,4737.0
2020-07-20 12:35:00,155.08,155.13,155.04,155.13,5247.0,155.08,155.13,155.04,155.13,5247.0
2020-07-20 12:40:00,155.08,155.1,154.9,154.96,5932.0,155.08,155.1,154.9,154.96,5932.0
2020-07-20 12:45:00,154.94,155.02,154.94,154.99,3000.0,154.94,155.02,154.94,154.99,3000.0
2020-07-20 12:50:00,154.97,155.09,154.94,155.06,7500.0,154.97,155.09,154.94,155.06,7500.0
2020-07-20 12:55:00,155.03,155.09,154.99,155.08,4314.0,155.03,155.09,154.99,155.08,4314.0
2020-07-20 13:00:00,155.07,155.13,155.0,155.08,3800.0,155.07,155.13,155.0,155.08,3800.0
2020-07-20 13:05:00,155.05,155.06,155.0,155.01,2849.0,155.05,155.06,155.0,155.01,2849.0
2020-07-20 13:10:00,155.01,155.02,154.91,154.99,6431.0,155.01,155.02,154.91,154.99,6431.0
2020-07-20 13:15:00,154.97,155.24,154.97,155.11,2551.0,154.97,155.24,154.97,155.11,2551.0
2020-07-20 13:20:00,155.16,155.29,155.11,155.2,2300.0,155.16,155.29,155.11,155.2,2300.0
2020-07-20 13:25:00,155.15,155.29,155.13,155.26,3025.0,155.15,155.29,155.13,155.26,3025.0
2020-07-20 13:30:00,155.24,155.24,155.1,155.14,5741.0,155.24,155.24,155.1,155.14,5741.0
2020-07-20 13:35:00,155.12,155.15,155.04,155.13,5139.0,155.12,155.15,155.04,155.13,5139.0
2020-07-20 13:40:00,155.15,155.24,155.13,155.17,6277.0,155.15,155.24,155.13,155.17,6277.0
2020-07-20 13:45:00,155.19,155.23,155.16,155.23,2593.0,155.19,155.23,155.16,155.23,2593.0
2020-07-20 13:50:00,155.23,155.34,155.23,155.33,4372.0,155.23,155.34,155.23,155.33,4372.0
2020-07-20 13:55:00,155.35,155.39,155.31,155.34,3204.0,155.35,155.39,155.31,155.34,3204.0
2020-07-20 14:00:00,155.32,155.32,155.05,155.07,5350.0,155.32,155.32,155.05,155.07,5350.0
2020-07-20 14:05:00,155.09,155.1,154.99,155.1,3949.0,155.09,155.1,154.99,155.1,3949.0
2020-07-20 14:10:00,155.09,155.11,154.9,154.99,6033.0,155.09,155.11,154.9,154.99,6033.0
2020-07-20 14:15:00,155.01,155.12,155.0,155.08,3339.0,155.01,155.12,155.0,155.08,3339.0
2020-07-20 14:20:00,155.09,155.15,155.02,155.07,3181.0,155.09,155.15,155.02,155.07,3181.0
2020-07-20 14:25:00,155.05,155.32,155.02,155.32,7300.0,155.05,155.32,155.02,155.32,7300.0
2020-07-20 14:30:00,155.33,155.33,155.05,155.12,14401.0,155.33,155.33,155.05,155.12,14401.0
2020-07-20 14:35:00,155.08,155.1,154.94,155.01,9545.0,155.08,155.1,154.94,155.01,9545.0
2020-07-20 14:40:00,155.01,155.13,155.0,155.1,4921.0,155.01,155.13,155.0,155.1,4921.0
2020-07-20 14:45:00,155.07,155.1,154.97,155.08,7980.0,155.07,155.1,154.97,155.08,7980.0
2020-07-20 14:50:00,155.03,155.08,154.76,154.78,6929.0,155.03,155.08,154.76,154.78,6929.0
2020-07-20 14:55:00,154.75,154.85,154.75,154.8,8124.0,154.75,154.85,154.75,154.8,8124.0
2020-07-20 15:00:00,154.8,155.01,154.8,154.88,5729.0,154.8,155.01,154.8,154.88,5729.0
2020-07-20 15:05:00,154.91,154.93,154.84,154.86,4722.0,154.91,154.93,154.84,154.86,4722.0
2020-07-20 15:10:00,154.91,154.95,154.85,154.9,7263.0,154.91,154.95,154.85,154.9,7263.0
2020-07-20 15:15:00,154.91,155.23,154.86,155.21,8903.0,154.91,155.23,154.86,155.21,8903.0
2020-07-20 15:20:00,155.22,155.36,155.22,155.34,7517.0,155.22,155.36,155.22,155.34,7517.0
2020-07-20 15:25:00,155.34,155.4,155.3,155.4,8520.0,155.34,155.4,155.3,155.4,8520.0
2020-07-20 15:30:00,155.41,155.53,155.37,155.53,8391.0,155.41,155.53,155.37,155.53,8391.0
2020-07-20 15:35:00,155.52,155.57,155.46,155.48,15197.0,155.52,155.57,155.46,155.48,15197.0
2020-07-20 15:40:00,155.52,155.52,155.39,155.46,13694.0,155.52,155.52,155.39,155.46,13694.0
2020-07-20 15:45:00,155.47,155.54,155.21,155.3,24896.0,155.47,155.54,155.21,155.3,24896.0
2020-07-20 15:50:00,155.34,155.57,155.15,155.44,29284.0,155.34,155.57,155.15,155.44,29284.0
2020-07-20 15:55:00,155.44,155.44,155.08,155.19,42857.0,155.44,155.44,155.08,155.19,42857.0
2020-07-21 09:30:00,156.19,156.9,155.92,156.74,17080.0,156.19,156.9,155.92,156.74,17080.0
2020-07-21 09:35:00,156.78,158.52,156.78,157.84,28482.0,156.78,158.52,156.78,157.84,28482.0
2020-07-21 09:40:00,157.91,157.91,156.85,156.86,5802.0,157.91,157.91,156.85,156.86,5802.0
2020-07-21 09:45:00,156.98,157.19,156.79,157.13,16398.0,156.98,157.19,156.79,157.13,16398.0
2020-07-21 09:50:00,157.13,158.26,157.08,157.93,9835.0,157.13,158.26,157.08,157.93,9835.0
2020-07-21 09:55:00,158.03,158.36,157.31,157.31,12779.0,158.03,158.36,157.31,157.31,12779.0
2020-07-21 10:00:00,157.43,157.54,157.01,157.54,8323.0,157.43,157.54,157.01,157.54,8323.0
2020-07-21 10:05:00,157.62,157.97,157.35,157.39,8921.0,157.62,157.97,157.35,157.39,8921.0
2020-07-21 10:10:00,157.28,157.47,157.19,157.27,5724.0,157.28,157.47,157.19,157.27,5724.0
2020-07-21 10:15:00,157.37,157.81,157.24,157.38,8208.0,157.37,157.81,157.24,157.38,8208.0
2020-07-21 10:20:00,157.37,157.55,157.28,157.48,8098.0,157.37,157.55,157.28,157.48,8098.0
2020-07-21 10:25:00,157.5,157.6,157.06,157.16,7289.0,157.5,157.6,157.06,157.16,7289.0
2020-07-21 10:30:00,157.16,157.47,156.93,157.34,7767.0,157.16,157.47,156.93,157.34,7767.0
2020-07-21 10:35:00,157.34,157.62,156.97,157.55,8509.0,157.34,157.62,156.97,157.55,8509.0
2020-07-21 10:40:00,157.55,158.22,157.5,157.86,28397.0,157.55,158.22,157.5,157.86,28397.0
2020-07-21 10:45:00,157.86,158.12,157.8,157.97,10088.0,157.86,158.12,157.8,157.97,10088.0
2020-07-21 10:50:00,158.06,158.7,158.06,158.67,19538.0,158.06,158.7,158.06,158.67,19538.0
2020-07-21 10:55:00,158.67,158.8,158.46,158.54,12095.0,158.67,158.8,158.46,158.54,12095.0
2020-07-21 11:00:00,158.58,158.63,158.36,158.47,21051.0,158.58,158.63,158.36,158.47,21051.0
2020-07-21 11:05:00,158.47,158.48,158.06,158.2,5492.0,158.47,158.48,158.06,158.2,5492.0
2020-07-21 11:10:00,158.23,158.3,157.92,158.02,7093.0,158.23,158.3,157.92,158.02,7093.0
2020-07-21 11:15:00,158.01,158.42,157.98,158.42,6125.0,158.01,158.42,157.98,158.42,6125.0
2020-07-21 11:20:00,158.38,158.64,158.2,158.62,7254.0,158.38,158.64,158.2,158.62,7254.0
2020-07-21 11:25:00,158.67,158.74,158.43,158.74,8428.0,158.67,158.74,158.43,158.74,8428.0
2020-07-21 11:30:00,158.73,158.84,158.5,158.66,9277.0,158.73,158.84,158.5,158.66,9277.0
2020-07-21 11:35:00,158.69,158.83,158.59,158.79,8498.0,158.69,158.83,158.59,158.79,8498.0
2020-07-21 11:40:00,158.79,159.13,158.79,159.13,14129.0,158.79,159.13,158.79,159.13,14129.0
2020-07-21 11:45:00,158.96,158.98,158.6,158.77,10607.0,158.96,158.98,158.6,158.77,10607.0
2020-07-21 11:50:00,158.84,158.84,158.55,158.59,9746.0,158.84,158.84,158.55,158.59,9746.0
2020-07-21 11:55:00,158.59,158.78,158.53,158.72,12639.0,158.59,158.78,158.53,158.72,12639.0
2020-07-21 12:00:00,158.68,158.75,158.45,158.55,7748.0,158.68,158.75,158.45,158.55,7748.0
2020-07-21 12:05:00,158.53,158.63,158.38,158.41,6389.0,158.53,158.63,158.38,158.41,6389.0
2020-07-21 12:10:00,158.4,158.6,158.4,158.56,6932.0,158.4,158.6,158.4,158.56,6932.0
2020-07-21 12:15:00,158.48,158.67,158.4,158.55,7506.0,158.48,158.67,158.4,158.55,7506.0
2020-07-21 12:20:00,158.53,158.61,158.17,158.25,5677.0,158.53,158.61,158.17,158.25,5677.0
2020-07-21 12:25:00,158.16,158.35,158.03,158.33,3702.0,158.16,158.35,158.03,158.33,3702.0
2020-07-21 12:30:00,158.33,158.78,158.31,158.64,6522.0,158.33,158.78,158.31,158.64,6522.0
2020-07-21 12:35:00,158.64,158.67,158.42,158.62,5110.0,158.64,158.67,158.42,158.62,5110.0
2020-07-21 12:40:00,158.57,158.92,158.57,158.92,7010.0,158.57,158.92,158.57,158.92,7010.0
2020-07-21 12:45:00,159.03,159.12,158.74,159.11,7921.0,159.03,159.12,158.74,159.11,7921.0
2020-07-21 12:50:00,159.1,159.24,159.04,159.11,10946.0,159.1,159.24,159.04,159.11,10946.0
2020-07-21 12:55:00,159.12,159.14,158.89,158.94,8952.0,159.12,159.14,158.89,158.94,8952.0
2020-07-21 13:00:00,158.93,158.98,158.77,158.84,5526.0,158.93,158.98,158.77,158.84,5526.0
2020-07-21 13:05:00,158.89,159.09,158.38,158.7,32142.0,158.89,159.09,158.38,158.7,32142.0
2020-07-21 13:10:00,158.73,158.86,158.57,158.63,14543.0,158.73,158.86,158.57,158.63,14543.0
2020-07-21 13:15:00,158.63,158.79,158.62,158.69,4289.0,158.63,158.79,158.62,158.69,4289.0
2020-07-21 13:20:00,158.65,158.69,158.33,158.39,7734.0,158.65,158.69,158.33,158.39,7734.0
2020-07-21 13:25:00,158.33,158.6,158.32,158.32,8746.0,158.33,158.6,158.32,158.32,8746.0
2020-07-21 13:30:00,158.34,158.68,158.34,158.63,4889.0,158.34,158.68,158.34,158.63,4889.0
2020-07-21 13:35:00,158.57,158.87,158.5,158.87,3688.0,158.57,158.87,158.5,158.87,3688.0
2020-07-21 13:40:00,158.84,158.84,158.5,158.52,6226.0,158.84,158.84,158.5,158.52,6226.0
2020-07-21 13:45:00,158.58,158.6,158.3,158.3,6918.0,158.58,158.6,158.3,158.3,6918.0
2020-07-21 13:50:00,158.34,158.43,158.34,158.35,5479.0,158.34,158.43,158.34,158.35,5479.0
2020-07-21 13:55:00,158.35,158.53,158.35,158.52,3868.0,158.35,158.53,158.35,158.52,3868.0
2020-07-21 14:00:00,158.48,158.57,158.38,158.53,6346.0,158.48,158.57,158.38,158.53,6346.0
2020-07-21 14:05:00,158.55,158.57,158.42,158.47,4638.0,158.55,158.57,158.42,158.47,4638.0
2020-07-21 14:10:00,158.5,158.55,158.39,158.39,8657.0,158.5,158.55,158.39,158.39,8657.0
2020-07-21 14:15:00,158.37,158.44,158.28,158.33,12982.0,158.37,158.44,158.28,158.33,12982.0
2020-07-21 14:20:00,158.34,158.57,158.34,158.52,3139.0,158.34,158.57,158.34,158.52,3139.0
2020-07-21 14:25:00,158.54,158.73,158.54,158.56,8842.0,158.54,158.73,158.54,158.56,8842.0
2020-07-21 14:30:00,158.59,158.63,158.4,158.45,4147.0,158.59,158.63,158.4,158.45,4147.0
2020-07-21 14:35:00,158.44,158.44,157.92,157.92,6346.0,158.44,158.44,157.92,157.92,6346.0
2020-07-21 14:40:00,157.98,158.19,157.96,157.96,8883.0,157.98,158.19,157.96,157.96,8883.0
2020-07-21 14:45:00,157.99,158.21,157.96,158.04,8991.0,157.99,158.21,157.96,158.04,8991.0
2020-07-21 14:50:00,158.01,158.02,157.81,157.85,4468.0,158.01,158.02,157.81,157.85,4468.0
2020-07-21 14:55:00,157.94,157.99,157.86,157.91,5859.0,157.94,157.99,157.86,157.91,5859.0
2020-07-21 15:00:00,157.9,158.15,157.89,158.12,9492.0,157.9,158.15,157.89,158.12,9492.0
2020-07-21 15:05:00,158.15,158.17,157.87,157.94,7305.0,158.15,158.17,157.87,157.94,7305.0
2020-07-21 15:10:00,157.95,158.11,157.55,157.65,10919.0,157.95,158.11,157.55,157.65,10919.0
2020-07-21 15:15:00,157.56,157.69,157.46,157.53,7523.0,157.56,157.69,157.46,157.53,7523.0
2020-07-21 15:20:00,157.53,157.66,157.41,157.48,5258.0,157.53,157.66,157.41,157.48,5258.0
2020-07-21 15:25:00,157.47,157.58,157.17,157.17,7393.0,157.47,157.58,157.17,157.17,7393.0
2020-07-21 15:30:00,157.25,157.27,157.06,157.19,10294.0,157.25,157.27,157.06,157.19,10294.0
2020-07-21 15:35:00,157.23,157.25,156.91,157.06,11922.0,157.23,157.25,156.91,157.06,11922.0
2020-07-21 15:40:00,157.03,157.39,157.03,157.34,18830.0,157.03,157.39,157.03,157.34,18830.0
2020-07-21 15:45:00,157.34,157.6,157.34,157.6,23437.0,157.34,157.6,157.34,157.6,23437.0
2020-07-21 15:50:00,157.51,157.66,157.09,157.66,43649.0,157.51,157.66,157.09,157.66,43649.0
2020-07-21 15:55:00,157.64,157.65,156.58,157.0,96008.0,157.64,157.65,156.58,157.0,96008.0
2020-07-22 09:30:00,160.06,161.89,160.0,161.32,86525.0,160.06,161.89,160.0,161.32,86525.0
2020-07-22 09:35:00,161.46,163.96,160.62,162.01,58661.0,161.46,163.96,160.62,162.01,58661.0
2020-07-22 09:40:00,161.89,162.14,160.57,161.44,51906.0,161.89,162.14,160.57,161.44,51906.0
2020-07-22 09:45:00,161.53,162.84,161.35,162.36,32352.0,161.53,162.84,161.35,162.36,32352.0
2020-07-22 09:50:00,162.34,162.96,162.18,162.6,12584.0,162.34,162.96,162.18,162.6,12584.0
2020-07-22 09:55:00,162.37,162.92,161.86,162.09,14365.0,162.37,162.92,161.86,162.09,14365.0
2020-07-22 10:00:00,162.09,162.33,160.93,161.59,15894.0,162.09,162.33,160.93,161.59,15894.0
2020-07-22 10:05:00,161.68,161.8,161.22,161.8,15900.0,161.68,161.8,161.22,161.8,15900.0
2020-07-22 10:10:00,161.91,163.19,161.9,162.58,16426.0,161.91,163.19,161.9,162.58,16426.0
2020-07-22 10:15:00,162.59,162.94,162.47,162.47,10205.0,162.59,162.94,162.47,162.47,10205.0
2020-07-22 10:20:00,162.47,163.31,162.2,163.29,8148.0,162.47,163.31,162.2,163.29,8148.0
2020-07-22 10:25:00,163.3,163.49,163.09,163.22,13570.0,163.3,163.49,163.09,163.22,13570.0
2020-07-22 10:30:00,163.19,164.2,163.05,163.5,29004.0,163.19,164.2,163.05,163.5,29004.0
2020-07-22 10:35:00,163.37,163.89,163.25,163.38,13851.0,163.37,163.89,163.25,163.38,13851.0
2020-07-22 10:40:00,163.32,163.43,162.71,162.71,10476.0,163.32,163.43,162.71,162.71,10476.0
2020-07-22 10:45:00,163.1,163.66,163.0,163.59,8944.0,163.1,163.66,163.0,163.59,8944.0
2020-07-22 10:50:00,163.53,163.55,162.53,162.61,21228.0,163.53,163.55,162.53,162.61,21228.0
2020-07-22 10:55:00,162.68,163.65,162.66,163.59,9914.0,162.68,163.65,162.66,163.59,9914.0
2020-07-22 11:00:00,163.59,163.99,163.53,163.93,9123.0,163.59,163.99,163.53,163.93,9123.0
2020-07-22 11:05:00,164.04,164.24,163.92,164.16,12255.0,164.04,164.24,163.92,164.16,12255.0
2020-07-22 11:10:00,164.21,164.49,164.15,164.33,9132.0,164.21,164.49,164.15,164.33,9132.0
2020-07-22 11:15:00,164.35,164.61,164.29,164.53,10690.0,164.35,164.61,164.29,164.53,10690.0
2020-07-22 11:20:00,164.53,164.73,164.31,164.47,6500.0,164.53,164.73,164.31,164.47,6500.0
2020-07-22 11:25:00,164.37,164.46,163.71,163.74,12470.0,164.37,164.46,163.71,163.74,12470.0
2020-07-22 11:30:00,163.74,164.37,163.73,164.37,6790.0,163.74,164.37,163.73,164.37,6790.0
2020-07-22 11:35:00,164.44,164.51,164.15,164.4,6894.0,164.44,164.51,164.15,164.4,6894.0
2020-07-22 11:40:00,164.42,164.49,163.97,163.97,4525.0,164.42,164.49,163.97,163.97,4525.0
2020-07-22 11:45:00,163.92,164.04,163.66,163.69,4590.0,163.92,164.04,163.66,163.69,4590.0
2020-07-22 11:50:00,163.67,163.76,163.59,163.64,9800.0,163.67,163.76,163.59,163.64,9800.0
2020-07-22 11:55:00,163.56,163.9,163.53,163.83,6156.0,163.56,163.9,163.53,163.83,6156.0
2020-07-22 12:00:00,163.9,164.07,163.85,164.02,6475.0,163.9,164.07,163.85,164.02,6475.0
2020-07-22 12:05:00,163.96,164.31,163.96,164.24,4900.0,163.96,164.31,163.96,164.24,4900.0
2020-07-22 12:10:00,164.24,164.63,164.2,164.56,10536.0,164.24,164.63,164.2,164.56,10536.0
2020-07-22 12:15:00,164.6,164.91,164.52,164.85,13990.0,164.6,164.91,164.52,164.85,13990.0
2020-07-22 12:20:00,164.78,164.95,164.52,164.65,8625.0,164.78,164.95,164.52,164.65,8625.0
2020-07-22 12:25:00,164.63,164.93,164.61,164.62,7998.0,164.63,164.93,164.61,164.62,7998.0
2020-07-22 12:30:00,164.44,164.76,164.44,164.71,9203.0,164.44,164.76,164.44,164.71,9203.0
2020-07-22 12:35:00,164.75,164.82,164.49,164.59,14125.0,164.75,164.82,164.49,164.59,14125.0
2020-07-22 12:40:00,164.61,164.99,164.61,164.96,15962.0,164.61,164.99,164.61,164.96,15962.0
2020-07-22 12:45:00,164.95,165.54,164.9,165.47,31320.0,164.95,165.54,164.9,165.47,31320.0
2020-07-22 12:50:00,165.47,165.85,165.45,165.85,17077.0,165.47,165.85,165.45,165.85,17077.0
2020-07-22 12:55:00,165.73,166.16,165.56,165.62,34518.0,165.73,166.16,165.56,165.62,34518.0
2020-07-22 13:00:00,165.68,165.68,165.08,165.38,15304.0,165.68,165.68,165.08,165.38,15304.0
2020-07-22 13:05:00,165.33,165.68,165.12,165.5,18591.0,165.33,165.68,165.12,165.5,18591.0
2020-07-22 13:10:00,165.5,165.5,164.91,165.16,11048.0,165.5,165.5,164.91,165.16,11048.0
2020-07-22 13:15:00,165.11,165.12,164.77,164.85,6899.0,165.11,165.12,164.77,164.85,6899.0
2020-07-22 13:20:00,164.86,164.86,164.34,164.35,8633.0,164.86,164.86,164.34,164.35,8633.0
2020-07-22 13:25:00,164.37,164.38,163.93,164.0,9572.0,164.37,164.38,163.93,164.0,9572.0
2020-07-22 13:30:00,163.99,164.09,163.81,164.09,5096.0,163.99,164.09,163.81,164.09,5096.0
2020-07-22 13:35:00,164.1,164.26,163.97,163.97,6400.0,164.1,164.26,163.97,163.97,6400.0
2020-07-22 13:40:00,164.06,164.13,163.67,163.73,9319.0,164.06,164.13,163.67,163.73,9319.0
2020-07-22 13:45:00,163.77,163.77,162.99,162.99,16681.0,163.77,163.77,162.99,162.99,16681.0
2020-07-22 13:50:00,162.99,163.24,162.68,162.73,16273.0,162.99,163.24,162.68,162.73,16273.0
2020-07-22 13:55:00,162.73,162.73,162.45,162.52,8745.0,162.73,162.73,162.45,162.52,8745.0
2020-07-22 14:00:00,162.5,162.91,162.42,162.86,13228.0,162.5,162.91,162.42,162.86,13228.0
2020-07-22 14:05:00,162.81,163.19,162.8,162.93,7361.0,162.81,163.19,162.8,162.93,7361.0
2020-07-22 14:10:00,162.93,163.31,162.69,163.18,8681.0,162.93,163.31,162.69,163.18,8681.0
2020-07-22 14:15:00,163.18,163.45,163.02,163.45,6660.0,163.18,163.45,163.02,163.45,6660.0
2020-07-22 14:20:00,163.39,163.88,163.25,163.72,12419.0,163.39,163.88,163.25,163.72,12419.0
2020-07-22 14:25:00,163.68,163.73,163.28,163.28,9650.0,163.68,163.73,163.28,163.28,9650.0
2020-07-22 14:30:00,163.3,163.31,163.01,163.06,27074.0,163.3,163.31,163.01,163.06,27074.0
2020-07-22 14:35:00,163.06,163.23,163.0,163.22,7184.0,163.06,163.23,163.0,163.22,7184.0
2020-07-22 14:40:00,163.19,163.3,163.14,163.3,9254.0,163.19,163.3,163.14,163.3,9254.0
2020-07-22 14:45:00,163.28,164.09,163.22,164.08,18341.0,163.28,164.09,163.22,164.08,18341.0
2020-07-22 14:50:00,164.19,164.39,163.8,163.92,22727.0,164.19,164.39,163.8,163.92,22727.0
2020-07-22 14:55:00,163.91,163.93,163.21,163.52,24444.0,163.91,163.93,163.21,163.52,24444.0
2020-07-22 15:00:00,163.57,163.87,163.27,163.72,10889.0,163.57,163.87,163.27,163.72,10889.0
2020-07-22 15:05:00,163.75,164.51,163.74,164.28,33547.0,163.75,164.51,163.74,164.28,33547.0
2020-07-22 15:10:00,164.28,164.78,164.07,164.78,7653.0,164.28,164.78,164.07,164.78,7653.0
2020-07-22 15:15:00,164.78,165.04,164.73,165.01,18936.0,164.78,165.04,164.73,165.01,18936.0
2020-07-22 15:20:00,164.94,164.99,164.36,164.71,11802.0,164.94,164.99,164.36,164.71,11802.0
2020-07-22 15:25:00,164.71,164.9,164.18,164.31,12911.0,164.71,164.9,164.18,164.31,12911.0
2020-07-22 15:30:00,164.24,164.31,162.97,163.13,33600.0,164.24,164.31,162.97,163.13,33600.0
2020-07-22 15:35:00,163.24,163.63,163.2,163.58,15508.0,163.24,163.63,163.2,163.58,15508.0
2020-07-22 15:40:00,163.6,163.74,163.2,163.48,22375.0,163.6,163.74,163.2,163.48,22375.0
2020-07-22 15:45:00,163.47,164.01,163.46,164.01,23255.0,163.47,164.01,163.46,164.01,23255.0
2020-07-22 15:50:00,164.0,164.08,163.65,163.89,53158.0,164.0,164.08,163.65,163.89,53158.0
2020-07-22 15:55:00,163.9,164.57,163.89,164.28,91969.0,163.9,164.57,163.89,164.28,91969.0
2020-07-23 09:30:00,164.73,164.99,163.77,164.6,16379.0,164.73,164.99,163.77,164.6,16379.0
2020-07-23 09:35:00,164.54,164.73,163.23,163.6,29995.0,164.54,164.73,163.23,163.6,29995.0
2020-07-23 09:40:00,163.56,164.13,162.69,163.74,20543.0,163.56,164.13,162.69,163.74,20543.0
2020-07-23 09:45:00,163.72,164.45,163.49,164.15,9116.0,163.72,164.45,163.49,164.15,9116.0
2020-07-23 09:50:00,164.2,164.32,164.02,164.25,11596.0,164.2,164.32,164.02,164.25,11596.0
2020-07-23 09:55:00,164.2,164.2,163.66,164.14,9615.0,164.2,164.2,163.66,164.14,9615.0
2020-07-23 10:00:00,164.15,164.22,163.72,163.99,13237.0,164.15,164.22,163.72,163.99,13237.0
2020-07-23 10:05:00,164.0,164.24,163.94,164.11,9504.0,164.0,164.24,163.94,164.11,9504.0
2020-07-23 10:10:00,164.15,164.27,163.5,163.72,11134.0,164.15,164.27,163.5,163.72,11134.0
2020-07-23 10:15:00,163.76,163.96,163.52,163.63,5896.0,163.76,163.96,163.52,163.63,5896.0
2020-07-23 10:20:00,163.56,163.6,163.2,163.41,10458.0,163.56,163.6,163.2,163.41,10458.0
2020-07-23 10:25:00,163.5,164.08,163.5,164.08,5058.0,163.5,164.08,163.5,164.08,5058.0
2020-07-23 10:30:00,163.99,164.32,163.9,164.24,6478.0,163.99,164.32,163.9,164.24,6478.0
2020-07-23 10:35:00,164.19,164.65,164.19,164.34,7494.0,164.19,164.65,164.19,164.34,7494.0
2020-07-23 10:40:00,164.39,164.53,164.08,164.26,9833.0,164.39,164.53,164.08,164.26,9833.0
2020-07-23 10:45:00,164.25,164.32,163.64,163.64,15310.0,164.25,164.32,163.64,163.64,15310.0
2020-07-23 10:50:00,163.61,163.91,163.41,163.49,13010.0,163.61,163.91,163.41,163.49,13010.0
2020-07-23 10:55:00,163.44,163.8,163.43,163.56,19735.0,163.44,163.8,163.43,163.56,19735.0
2020-07-23 11:00:00,163.56,164.06,163.51,163.79,10702.0,163.56,164.06,163.51,163.79,10702.0
2020-07-23 11:05:00,163.79,163.86,163.45,163.64,18034.0,163.79,163.86,163.45,163.64,18034.0
2020-07-23 11:10:00,163.68,164.09,163.5,164.03,8607.0,163.68,164.09,163.5,164.03,8607.0
2020-07-23 11:15:00,163.93,163.93,163.75,163.85,9480.0,163.93,163.93,163.75,163.85,9480.0
2020-07-23 11:20:00,163.88,163.9,163.18,163.35,14634.0,163.88,163.9,163.18,163.35,14634.0
2020-07-23 11:25:00,163.49,164.08,163.49,163.55,8162.0,163.49,164.08,163.49,163.55,8162.0
2020-07-23 11:30:00,163.66,163.83,163.4,163.75,8237.0,163.66,163.83,163.4,163.75,8237.0
2020-07-23 11:35:00,163.75,163.8,163.4,163.8,6210.0,163.75,163.8,163.4,163.8,6210.0
2020-07-23 11:40:00,163.75,163.8,163.63,163.65,10994.0,163.75,163.8,163.63,163.65,10994.0
2020-07-23 11:45:00,163.69,163.88,163.65,163.82,7695.0,163.69,163.88,163.65,163.82,7695.0
2020-07-23 11:50:00,163.83,163.97,163.67,163.76,6225.0,163.83,163.97,163.67,163.76,6225.0
2020-07-23 11:55:00,163.67,163.8,163.6,163.72,14827.0,163.67,163.8,163.6,163.72,14827.0
2020-07-23 12:00:00,163.65,163.73,163.08,163.09,4475.0,163.65,163.73,163.08,163.09,4475.0
2020-07-23 12:05:00,163.08,163.19,162.76,162.83,8612.0,163.08,163.19,162.76,162.83,8612.0
2020-07-23 12:10:00,162.87,163.12,162.74,163.12,11500.0,162.87,163.12,162.74,163.12,11500.0
2020-07-23 12:15:00,163.06,163.07,162.93,163.02,15409.0,163.06,163.07,162.93,163.02,15409.0
2020-07-23 12:20:00,163.02,163.15,162.89,163.0,12657.0,163.02,163.15,162.89,163.0,12657.0
2020-07-23 12:25:00,162.98,163.04,162.35,162.44,12090.0,162.98,163.04,162.35,162.44,12090.0
2020-07-23 12:30:00,162.44,162.59,162.35,162.35,6797.0,162.44,162.59,162.35,162.35,6797.0
2020-07-23 12:35:00,162.34,162.4,161.8,162.24,9488.0,162.34,162.4,161.8,162.24,9488.0
2020-07-23 12:40:00,162.28,162.42,162.24,162.39,3360.0,162.28,162.42,162.24,162.39,3360.0
2020-07-23 12:45:00,162.3,162.35,161.96,162.19,5740.0,162.3,162.35,161.96,162.19,5740.0
2020-07-23 12:50:00,162.15,162.18,161.9,161.96,11560.0,162.15,162.18,161.9,161.96,11560.0
2020-07-23 12:55:00,162.02,162.11,161.91,162.05,6516.0,162.02,162.11,161.91,162.05,6516.0
2020-07-23 13:00:00,162.05,162.64,162.05,162.27,9494.0,162.05,162.64,162.05,162.27,9494.0
2020-07-23 13:05:00,162.14,162.29,161.9,162.08,12930.0,162.14,162.29,161.9,162.08,12930.0
2020-07-23 13:10:00,162.16,162.3,161.93,162.02,6740.0,162.16,162.3,161.93,162.02,6740.0
2020-07-23 13:15:00,161.95,162.07,161.86,161.96,7461.0,161.95,162.07,161.86,161.96,7461.0
2020-07-23 13:20:00,161.97,162.12,161.97,162.05,4210.0,161.97,162.12,161.97,162.05,4210.0
2020-07-23 13:25:00,161.98,162.05,161.86,161.86,4133.0,161.98,162.05,161.86,161.86,4133.0
2020-07-23 13:30:00,161.85,162.06,161.69,162.06,9691.0,161.85,162.06,161.69,162.06,9691.0
2020-07-23 13:35:00,162.11,162.17,161.99,162.03,4426.0,162.11,162.17,161.99,162.03,4426.0
2020-07-23 13:40:00,162.0,162.09,161.74,161.76,3325.0,162.0,162.09,161.74,161.76,3325.0
2020-07-23 13:45:00,161.83,162.21,161.83,162.2,11999.0,161.83,162.21,161.83,162.2,11999.0
2020-07-23 13:50:00,162.15,162.29,162.05,162.13,6341.0,162.15,162.29,162.05,162.13,6341.0
2020-07-23 13:55:00,162.15,162.28,161.84,162.28,6751.0,162.15,162.28,161.84,162.28,6751.0
2020-07-23 14:00:00,162.25,162.38,162.06,162.24,5988.0,162.25,162.38,162.06,162.24,5988.0
2020-07-23 14:05:00,162.24,162.34,161.82,161.82,5895.0,162.24,162.34,161.82,161.82,5895.0
2020-07-23 14:10:00,161.8,161.8,161.03,161.3,5319.0,161.8,161.8,161.03,161.3,5319.0
2020-07-23 14:15:00,161.2,161.2,160.78,161.12,10625.0,161.2,161.2,160.78,161.12,10625.0
2020-07-23 14:20:00,161.14,161.24,160.95,161.23,15162.0,161.14,161.24,160.95,161.23,15162.0
2020-07-23 14:25:00,161.11,161.3,161.1,161.29,11420.0,161.11,161.3,161.1,161.29,11420.0
2020-07-23 14:30:00,161.27,161.62,160.98,161.34,13477.0,161.27,161.62,160.98,161.34,13477.0
2020-07-23 14:35:00,161.42,161.49,160.55,160.65,8449.0,161.42,161.49,160.55,160.65,8449.0
2020-07-23 14:40:00,160.68,160.97,160.63,160.89,7423.0,160.68,160.97,160.63,160.89,7423.0
2020-07-23 14:45:00,160.83,161.49,160.83,161.49,5129.0,160.83,161.49,160.83,161.49,5129.0
2020-07-23 14:50:00,161.43,161.77,161.38,161.74,7156.0,161.43,161.77,161.38,161.74,7156.0
2020-07-23 14:55:00,161.66,161.91,161.34,161.48,9861.0,161.66,161.91,161.34,161.48,9861.0
2020-07-23 15:00:00,161.6,161.66,161.32,161.64,6633.0,161.6,161.66,161.32,161.64,6633.0
2020-07-23 15:05:00,161.64,161.74,161.27,161.41,9708.0,161.64,161.74,161.27,161.41,9708.0
2020-07-23 15:10:00,161.42,161.67,161.36,161.65,6541.0,161.42,161.67,161.36,161.65,6541.0
2020-07-23 15:15:00,161.59,161.66,161.46,161.55,10316.0,161.59,161.66,161.46,161.55,10316.0
2020-07-23 15:20:00,161.55,161.66,161.39,161.39,14067.0,161.55,161.66,161.39,161.39,14067.0
2020-07-23 15:25:00,161.36,161.51,161.26,161.34,8862.0,161.36,161.51,161.26,161.34,8862.0
2020-07-23 15:30:00,161.32,161.33,160.83,161.31,13832.0,161.32,161.33,160.83,161.31,13832.0
2020-07-23 15:35:00,161.29,161.59,161.23,161.58,9361.0,161.29,161.59,161.23,161.58,9361.0
2020-07-23 15:40:00,161.49,161.98,161.4,161.8,13579.0,161.49,161.98,161.4,161.8,13579.0
2020-07-23 15:45:00,161.76,161.95,161.57,161.59,19857.0,161.76,161.95,161.57,161.59,19857.0
2020-07-23 15:50:00,161.42,161.68,160.92,161.47,38515.0,161.42,161.68,160.92,161.47,38515.0
2020-07-23 15:55:00,161.45,161.85,161.05,161.69,146636.0,161.45,161.85,161.05,161.69,146636.0
2020-07-24 09:30:00,160.76,161.0,159.22,159.31,13415.0,160.76,161.0,159.22,159.31,13415.0
2020-07-24 09:35:00,159.51,159.58,158.03,158.03,4989.0,159.51,159.58,158.03,158.03,4989.0
2020-07-24 09:40:00,158.03,158.42,157.69,158.33,3687.0,158.03,158.42,157.69,158.33,3687.0
2020-07-24 09:45:00,158.62,158.99,158.34,158.63,6971.0,158.62,158.99,158.34,158.63,6971.0
2020-07-24 09:50:00,158.5,158.78,158.47,158.63,2330.0,158.5,158.78,158.47,158.63,2330.0
2020-07-24 09:55:00,158.61,159.11,158.61,159.02,5395.0,158.61,159.11,158.61,159.02,5395.0
2020-07-24 10:00:00,159.07,159.28,158.35,158.46,17932.0,159.07,159.28,158.35,158.46,17932.0
2020-07-24 10:05:00,158.32,158.46,157.47,157.82,15085.0,158.32,158.46,157.47,157.82,15085.0
2020-07-24 10:10:00,157.84,158.1,157.77,158.03,14808.0,157.84,158.1,157.77,158.03,14808.0
2020-07-24 10:15:00,157.92,158.26,157.58,157.76,10677.0,157.92,158.26,157.58,157.76,10677.0
2020-07-24 10:20:00,157.76,158.1,157.72,158.0,6016.0,157.76,158.1,157.72,158.0,6016.0
2020-07-24 10:25:00,158.03,158.2,157.57,157.7,20997.0,158.03,158.2,157.57,157.7,20997.0
2020-07-24 10:30:00,157.59,157.59,156.47,156.48,16041.0,157.59,157.59,156.47,156.48,16041.0
2020-07-24 10:35:00,156.49,157.07,156.49,156.72,8007.0,156.49,157.07,156.49,156.72,8007.0
2020-07-24 10:40:00,156.75,157.01,156.58,156.83,7114.0,156.75,157.01,156.58,156.83,7114.0
2020-07-24 10:45:00,156.83,156.95,156.46,156.64,9477.0,156.83,156.95,156.46,156.64,9477.0
2020-07-24 10:50:00,156.75,156.93,156.54,156.93,10609.0,156.75,156.93,156.54,156.93,10609.0
2020-07-24 10:55:00,156.89,157.48,156.88,157.45,12020.0,156.89,157.48,156.88,157.45,12020.0
2020-07-24 11:00:00,157.4,157.69,157.31,157.52,8324.0,157.4,157.69,157.31,157.52,8324.0
2020-07-24 11:05:00,157.53,157.64,157.47,157.64,8661.0,157.53,157.64,157.47,157.64,8661.0
2020-07-24 11:10:00,157.61,157.78,157.57,157.58,4749.0,157.61,157.78,157.57,157.58,4749.0
2020-07-24 11:15:00,157.49,157.67,157.49,157.62,4803.0,157.49,157.67,157.49,157.62,4803.0
2020-07-24 11:20:00,157.6,157.6,157.02,157.44,6812.0,157.6,157.6,157.02,157.44,6812.0
2020-07-24 11:25:00,157.45,157.85,157.44,157.84,10884.0,157.45,157.85,157.44,157.84,10884.0
2020-07-24 11:30:00,157.82,157.99,157.73,157.75,3567.0,157.82,157.99,157.73,157.75,3567.0
2020-07-24 11:35:00,157.83,158.05,157.75,157.99,11494.0,157.83,158.05,157.75,157.99,11494.0
2020-07-24 11:40:00,157.89,157.89,157.69,157.87,11082.0,157.89,157.89,157.69,157.87,11082.0
2020-07-24 11:45:00,157.85,158.25,157.81,158.15,6066.0,157.85,158.25,157.81,158.15,6066.0
2020-07-24 11:50:00,158.18,158.42,158.14,158.41,8622.0,158.18,158.42,158.14,158.41,8622.0
2020-07-24 11:55:00,158.38,158.56,158.22,158.53,10176.0,158.38,158.56,158.22,158.53,10176.0
2020-07-24 12:00:00,158.53,158.6,158.35,158.35,9823.0,158.53,158.6,158.35,158.35,9823.0
2020-07-24 12:05:00,158.35,158.35,158.17,158.27,6795.0,158.35,158.35,158.17,158.27,6795.0
2020-07-24 12:10:00,158.36,158.55,158.34,158.55,8049.0,158.36,158.55,158.34,158.55,8049.0
2020-07-24 12:15:00,158.52,158.56,158.4,158.44,18023.0,158.52,158.56,158.4,158.44,18023.0
2020-07-24 12:20:00,158.51,158.8,158.5,158.76,9110.0,158.51,158.8,158.5,158.76,9110.0
2020-07-24 12:25:00,158.72,158.78,158.22,158.41,6783.0,158.72,158.78,158.22,158.41,6783.0
2020-07-24 12:30:00,158.39,158.41,158.09,158.22,3738.0,158.39,158.41,158.09,158.22,3738.0
2020-07-24 12:35:00,158.18,158.26,158.03,158.03,3605.0,158.18,158.26,158.03,158.03,3605.0
2020-07-24 12:40:00,158.03,158.03,157.49,157.49,4404.0,158.03,158.03,157.49,157.49,4404.0
2020-07-24 12:45:00,157.53,157.9,157.53,157.84,4875.0,157.53,157.9,157.53,157.84,4875.0
2020-07-24 12:50:00,157.78,157.78,157.51,157.58,8418.0,157.78,157.78,157.51,157.58,8418.0
2020-07-24 12:55:00,157.57,157.62,157.38,157.62,3927.0,157.57,157.62,157.38,157.62,3927.0
2020-07-24 13:00:00,157.57,158.2,157.4,157.41,9444.0,157.57,158.2,157.4,157.41,9444.0
2020-07-24 13:05:00,157.41,157.42,156.97,156.97,5596.0,157.41,157.42,156.97,156.97,5596.0
2020-07-24 13:10:00,157.0,157.08,156.74,156.83,8932.0,157.0,157.08,156.74,156.83,8932.0
2020-07-24 13:15:00,156.88,157.15,156.85,157.15,3400.0,156.88,157.15,156.85,157.15,3400.0
2020-07-24 13:20:00,157.23,157.51,157.21,157.49,4034.0,157.23,157.51,157.21,157.49,4034.0
2020-07-24 13:25:00,157.55,157.65,157.41,157.65,1702.0,157.55,157.65,157.41,157.65,1702.0
2020-07-24 13:30:00,157.58,157.58,157.24,157.24,3025.0,157.58,157.58,157.24,157.24,3025.0
2020-07-24 13:35:00,157.24,157.49,157.24,157.48,4772.0,157.24,157.49,157.24,157.48,4772.0
2020-07-24 13:40:00,157.47,157.58,157.45,157.57,1452.0,157.47,157.58,157.45,157.57,1452.0
2020-07-24 13:45:00,157.62,157.81,157.55,157.81,3385.0,157.62,157.81,157.55,157.81,3385.0
2020-07-24 13:50:00,157.9,157.95,157.82,157.93,2855.0,157.9,157.95,157.82,157.93,2855.0
2020-07-24 13:55:00,157.9,157.9,157.68,157.71,4233.0,157.9,157.9,157.68,157.71,4233.0
2020-07-24 14:00:00,157.8,158.0,157.76,157.96,5375.0,157.8,158.0,157.76,157.96,5375.0
2020-07-24 14:05:00,157.98,158.06,157.83,158.04,5722.0,157.98,158.06,157.83,158.04,5722.0
2020-07-24 14:10:00,158.11,158.19,157.99,158.16,11302.0,158.11,158.19,157.99,158.16,11302.0
2020-07-24 14:15:00,158.11,158.18,158.0,158.18,2943.0,158.11,158.18,158.0,158.18,2943.0
2020-07-24 14:20:00,158.18,158.27,158.18,158.25,3498.0,158.18,158.27,158.18,158.25,3498.0
2020-07-24 14:25:00,158.22,158.33,158.09,158.24,6942.0,158.22,158.33,158.09,158.24,6942.0
2020-07-24 14:30:00,158.3,158.3,158.03,158.03,4446.0,158.3,158.3,158.03,158.03,4446.0
2020-07-24 14:35:00,157.95,157.98,157.82,157.98,2575.0,157.95,157.98,157.82,157.98,2575.0
2020-07-24 14:40:00,158.06,158.15,157.99,158.04,4507.0,158.06,158.15,157.99,158.04,4507.0
2020-07-24 14:45:00,158.08,158.11,157.98,158.02,2297.0,158.08,158.11,157.98,158.02,2297.0
2020-07-24 14:50:00,158.0,158.12,157.87,157.87,5246.0,158.0,158.12,157.87,157.87,5246.0
2020-07-24 14:55:00,157.88,157.99,157.78,157.99,4768.0,157.88,157.99,157.78,157.99,4768.0
2020-07-24 15:00:00,157.99,158.06,157.77,158.05,7011.0,157.99,158.06,157.77,158.05,7011.0
2020-07-24 15:05:00,158.02,158.26,158.02,158.24,4950.0,158.02,158.26,158.02,158.24,4950.0
2020-07-24 15:10:00,158.19,158.35,158.18,158.18,3795.0,158.19,158.35,158.18,158.18,3795.0
2020-07-24 15:15:00,158.15,158.3,157.92,157.97,11274.0,158.15,158.3,157.92,157.97,11274.0
2020-07-24 15:20:00,157.99,158.25,157.99,158.08,7706.0,157.99,158.25,157.99,158.08,7706.0
2020-07-24 15:25:00,158.05,158.26,157.8,157.92,8534.0,158.05,158.26,157.8,157.92,8534.0
2020-07-24 15:30:00,157.85,157.95,157.54,157.59,8553.0,157.85,157.95,157.54,157.59,8553.0
2020-07-24 15:35:00,157.61,158.24,157.57,158.11,15229.0,157.61,158.24,157.57,158.11,15229.0
2020-07-24 15:40:00,158.15,158.26,157.93,157.94,11642.0,158.15,158.26,157.93,157.94,11642.0
2020-07-24 15:45:00,157.94,157.95,157.64,157.79,22026.0,157.94,157.95,157.64,157.79,22026.0
2020-07-24 15:50:00,157.57,158.06,157.18,157.73,35273.0,157.57,158.06,157.18,157.73,35273.0
2020-07-24 15:55:00,157.86,157.98,157.55,157.82,54605.0,157.86,157.98,157.55,157.82,54605.0
2020-07-27 09:30:00,158.42,159.18,158.01,158.93,17179.0,158.42,159.18,158.01,158.93,17179.0
2020-07-27 09:35:00,159.09,159.56,158.96,159.43,3729.0,159.09,159.56,158.96,159.43,3729.0
2020-07-27 09:40:00,159.39,160.09,159.35,160.02,9216.0,159.39,160.09,159.35,160.02,9216.0
2020-07-27 09:45:00,160.05,161.17,159.86,160.92,7330.0,160.05,161.17,159.86,160.92,7330.0
2020-07-27 09:50:00,161.01,162.0,160.96,161.92,11611.0,161.01,162.0,160.96,161.92,11611.0
2020-07-27 09:55:00,161.66,162.12,161.66,161.95,6901.0,161.66,162.12,161.66,161.95,6901.0
2020-07-27 10:00:00,161.94,162.38,161.92,162.31,7606.0,161.94,162.38,161.92,162.31,7606.0
2020-07-27 10:05:00,162.24,162.5,162.23,162.34,5813.0,162.24,162.5,162.23,162.34,5813.0
2020-07-27 10:10:00,162.34,162.55,162.25,162.55,5269.0,162.34,162.55,162.25,162.55,5269.0
2020-07-27 10:15:00,162.63,162.8,162.34,162.8,20620.0,162.63,162.8,162.34,162.8,20620.0
2020-07-27 10:20:00,162.77,163.52,162.76,163.34,24749.0,162.77,163.52,162.76,163.34,24749.0
2020-07-27 10:25:00,163.35,163.55,163.0,163.0,13789.0,163.35,163.55,163.0,163.0,13789.0
2020-07-27 10:30:00,163.04,163.36,162.95,163.0,7058.0,163.04,163.36,162.95,163.0,7058.0
2020-07-27 10:35:00,163.04,163.17,162.93,163.02,4675.0,163.04,163.17,162.93,163.02,4675.0
2020-07-27 10:40:00,163.01,163.12,162.86,162.99,7297.0,163.01,163.12,162.86,162.99,7297.0
2020-07-27 10:45:00,162.91,162.99,162.21,162.31,8295.0,162.91,162.99,162.21,162.31,8295.0
2020-07-27 10:50:00,162.26,162.31,162.11,162.18,12253.0,162.26,162.31,162.11,162.18,12253.0
2020-07-27 10:55:00,162.09,162.37,162.03,162.13,7791.0,162.09,162.37,162.03,162.13,7791.0
2020-07-27 11:00:00,162.15,162.15,161.96,162.08,6617.0,162.15,162.15,161.96,162.08,6617.0
2020-07-27 11:05:00,162.19,162.19,162.01,162.1,300.0,162.19,162.19,162.01,162.1,300.0
2020-07-27 11:10:00,162.07,162.1,161.9,161.93,5956.0,162.07,162.1,161.9,161.93,5956.0
2020-07-27 11:15:00,161.85,161.98,161.84,161.89,2702.0,161.85,161.98,161.84,161.89,2702.0
2020-07-27 11:20:00,161.84,161.91,161.73,161.73,4566.0,161.84,161.91,161.73,161.73,4566.0
2020-07-27 11:25:00,161.63,161.72,161.33,161.39,3651.0,161.63,161.72,161.33,161.39,3651.0
2020-07-27 11:30:00,161.33,161.45,161.26,161.26,2443.0,161.33,161.45,161.26,161.26,2443.0
2020-07-27 11:35:00,161.33,161.33,161.01,161.28,11292.0,161.33,161.33,161.01,161.28,11292.0
2020-07-27 11:40:00,161.26,161.42,161.22,161.3,13991.0,161.26,161.42,161.22,161.3,13991.0
2020-07-27 11:45:00,161.4,161.47,161.29,161.47,1580.0,161.4,161.47,161.29,161.47,1580.0
2020-07-27 11:50:00,161.38,161.55,161.36,161.52,2817.0,161.38,161.55,161.36,161.52,2817.0
2020-07-27 11:55:00,161.52,161.56,161.41,161.52,2710.0,161.52,161.56,161.41,161.52,2710.0
2020-07-27 12:00:00,161.59,161.62,161.32,161.37,5361.0,161.59,161.62,161.32,161.37,5361.0
2020-07-27 12:05:00,161.37,161.56,161.37,161.43,1800.0,161.37,161.56,161.37,161.43,1800.0
2020-07-27 12:10:00,161.43,161.46,161.2,161.46,5007.0,161.43,161.46,161.2,161.46,5007.0
2020-07-27 12:15:00,161.43,161.78,161.42,161.78,2139.0,161.43,161.78,161.42,161.78,2139.0
2020-07-27 12:20:00,161.66,162.02,161.62,161.74,4232.0,161.66,162.02,161.62,161.74,4232.0
2020-07-27 12:25:00,161.66,162.17,161.66,162.17,3076.0,161.66,162.17,161.66,162.17,3076.0
2020-07-27 12:30:00,162.16,162.2,161.95,161.97,3100.0,162.16,162.2,161.95,161.97,3100.0
2020-07-27 12:35:00,161.97,162.09,161.94,162.0,1766.0,161.97,162.09,161.94,162.0,1766.0
2020-07-27 12:40:00,161.99,162.05,161.92,162.04,8413.0,161.99,162.05,161.92,162.04,8413.0
2020-07-27 12:45:00,162.05,162.12,161.99,162.03,2988.0,162.05,162.12,161.99,162.03,2988.0
2020-07-27 12:50:00,162.03,162.03,161.88,161.91,2429.0,162.03,162.03,161.88,161.91,2429.0
2020-07-27 12:55:00,161.89,162.07,161.87,162.07,3692.0,161.89,162.07,161.87,162.07,3692.0
2020-07-27 13:00:00,162.09,162.13,161.87,161.87,2203.0,162.09,162.13,161.87,161.87,2203.0
2020-07-27 13:05:00,161.87,161.93,161.83,161.86,2500.0,161.87,161.93,161.83,161.86,2500.0
2020-07-27 13:10:00,161.85,161.88,161.77,161.84,5500.0,161.85,161.88,161.77,161.84,5500.0
2020-07-27 13:15:00,161.89,161.94,161.88,161.89,1499.0,161.89,161.94,161.88,161.89,1499.0
2020-07-27 13:20:00,161.89,161.99,161.78,161.93,5674.0,161.89,161.99,161.78,161.93,5674.0
2020-07-27 13:25:00,161.93,162.24,161.93,162.23,4145.0,161.93,162.24,161.93,162.23,4145.0
2020-07-27 13:30:00,162.23,162.23,162.05,162.05,2201.0,162.23,162.23,162.05,162.05,2201.0
2020-07-27 13:35:00,162.04,162.04,161.95,161.97,3479.0,162.04,162.04,161.95,161.97,3479.0
2020-07-27 13:40:00,161.98,162.05,161.87,161.92,3291.0,161.98,162.05,161.87,161.92,3291.0
2020-07-27 13:45:00,161.96,162.06,161.83,161.83,3798.0,161.96,162.06,161.83,161.83,3798.0
2020-07-27 13:50:00,161.78,161.81,161.71,161.76,1773.0,161.78,161.81,161.71,161.76,1773.0
2020-07-27 13:55:00,161.77,161.81,161.74,161.76,2952.0,161.77,161.81,161.74,161.76,2952.0
2020-07-27 14:00:00,161.74,161.81,161.65,161.7,5259.0,161.74,161.81,161.65,161.7,5259.0
2020-07-27 14:05:00,161.72,161.88,161.7,161.85,2436.0,161.72,161.88,161.7,161.85,2436.0
2020-07-27 14:10:00,161.82,161.83,161.49,161.49,4912.0,161.82,161.83,161.49,161.49,4912.0
2020-07-27 14:15:00,161.49,161.55,161.43,161.51,5211.0,161.49,161.55,161.43,161.51,5211.0
2020-07-27 14:20:00,161.62,161.72,161.56,161.72,1536.0,161.62,161.72,161.56,161.72,1536.0
2020-07-27 14:25:00,161.69,161.72,161.56,161.63,5493.0,161.69,161.72,161.56,161.63,5493.0
2020-07-27 14:30:00,161.63,161.71,161.48,161.48,4413.0,161.63,161.71,161.48,161.48,4413.0
2020-07-27 14:35:00,161.52,161.66,161.49,161.66,4971.0,161.52,161.66,161.49,161.66,4971.0
2020-07-27 14:40:00,161.67,161.67,161.44,161.52,15559.0,161.67,161.67,161.44,161.52,15559.0
2020-07-27 14:45:00,161.52,161.56,161.4,161.46,4341.0,161.52,161.56,161.4,161.46,4341.0
2020-07-27 14:50:00,161.44,161.92,161.44,161.9,17737.0,161.44,161.92,161.44,161.9,17737.0
2020-07-27 14:55:00,161.92,162.05,161.83,162.05,9022.0,161.92,162.05,161.83,162.05,9022.0
2020-07-27 15:00:00,162.04,162.22,162.02,162.13,4519.0,162.04,162.22,162.02,162.13,4519.0
2020-07-27 15:05:00,162.18,162.23,162.11,162.12,7816.0,162.18,162.23,162.11,162.12,7816.0
2020-07-27 15:10:00,162.12,162.22,162.06,162.18,5411.0,162.12,162.22,162.06,162.18,5411.0
2020-07-27 15:15:00,162.19,162.21,161.82,161.82,6853.0,162.19,162.21,161.82,161.82,6853.0
2020-07-27 15:20:00,161.87,162.16,161.78,162.13,10186.0,161.87,162.16,161.78,162.13,10186.0
2020-07-27 15:25:00,162.09,162.24,161.97,161.97,9973.0,162.09,162.24,161.97,161.97,9973.0
2020-07-27 15:30:00,161.97,162.14,161.96,162.14,12140.0,161.97,162.14,161.96,162.14,12140.0
2020-07-27 15:35:00,162.11,162.16,162.04,162.12,12119.0,162.11,162.16,162.04,162.12,12119.0
2020-07-27 15:40:00,162.14,162.37,162.13,162.37,19091.0,162.14,162.37,162.13,162.37,19091.0
2020-07-27 15:45:00,162.35,162.55,162.35,162.48,24091.0,162.35,162.55,162.35,162.48,24091.0
2020-07-27 15:50:00,162.47,162.6,162.35,162.41,46314.0,162.47,162.6,162.35,162.41,46314.0
2020-07-27 15:55:00,162.39,162.39,162.12,162.28,81872.0,162.39,162.39,162.12,162.28,81872.0
2020-07-28 09:30:00,158.75,159.86,157.72,158.97,102941.0,158.75,159.86,157.72,158.97,102941.0
2020-07-28 09:35:00,158.86,159.41,158.55,159.22,32611.0,158.86,159.41,158.55,159.22,32611.0
2020-07-28 09:40:00,159.2,159.71,158.43,159.44,48318.0,159.2,159.71,158.43,159.44,48318.0
2020-07-28 09:45:00,159.44,159.74,159.25,159.33,36406.0,159.44,159.74,159.25,159.33,36406.0
2020-07-28 09:50:00,159.21,159.27,158.71,158.77,32012.0,159.21,159.27,158.71,158.77,32012.0
2020-07-28 09:55:00,158.77,159.4,158.48,159.37,44352.0,158.77,159.4,158.48,159.37,44352.0
2020-07-28 10:00:00,159.32,159.5,159.13,159.42,22574.0,159.32,159.5,159.13,159.42,22574.0
2020-07-28 10:05:00,159.38,160.35,159.3,159.76,13712.0,159.38,160.35,159.3,159.76,13712.0
2020-07-28 10:10:00,159.92,160.16,159.5,160.03,5056.0,159.92,160.16,159.5,160.03,5056.0
2020-07-28 10:15:00,160.16,160.93,160.12,160.72,12798.0,160.16,160.93,160.12,160.72,12798.0
2020-07-28 10:20:00,160.73,160.73,160.28,160.51,8650.0,160.73,160.73,160.28,160.51,8650.0
2020-07-28 10:25:00,160.47,160.51,160.17,160.43,8246.0,160.47,160.51,160.17,160.43,8246.0
2020-07-28 10:30:00,160.52,160.74,160.18,160.23,4581.0,160.52,160.74,160.18,160.23,4581.0
2020-07-28 10:35:00,160.23,160.34,159.63,159.96,30862.0,160.23,160.34,159.63,159.96,30862.0
2020-07-28 10:40:00,159.95,160.08,159.59,159.59,10314.0,159.95,160.08,159.59,159.59,10314.0
2020-07-28 10:45:00,159.7,159.79,159.6,159.75,12639.0,159.7,159.79,159.6,159.75,12639.0
2020-07-28 10:50:00,159.76,159.83,159.44,159.7,7692.0,159.76,159.83,159.44,159.7,7692.0
2020-07-28 10:55:00,159.7,159.87,159.68,159.72,9258.0,159.7,159.87,159.68,159.72,9258.0
2020-07-28 11:00:00,159.71,159.71,159.37,159.41,14934.0,159.71,159.71,159.37,159.41,14934.0
2020-07-28 11:05:00,159.39,159.52,159.2,159.45,11288.0,159.39,159.52,159.2,159.45,11288.0
2020-07-28 11:10:00,159.54,160.01,159.49,159.97,9459.0,159.54,160.01,159.49,159.97,9459.0
2020-07-28 11:15:00,159.97,160.1,159.66,159.78,4663.0,159.97,160.1,159.66,159.78,4663.0
2020-07-28 11:20:00,159.8,159.87,159.74,159.83,5727.0,159.8,159.87,159.74,159.83,5727.0
2020-07-28 11:25:00,159.79,159.93,159.69,159.72,10867.0,159.79,159.93,159.69,159.72,10867.0
2020-07-28 11:30:00,159.77,160.02,159.75,159.75,7101.0,159.77,160.02,159.75,159.75,7101.0
2020-07-28 11:35:00,159.74,159.74,159.41,159.6,11786.0,159.74,159.74,159.41,159.6,11786.0
2020-07-28 11:40:00,159.6,159.66,159.43,159.49,7320.0,159.6,159.66,159.43,159.49,7320.0
2020-07-28 11:45:00,159.59,159.59,159.34,159.48,5196.0,159.59,159.59,159.34,159.48,5196.0
2020-07-28 11:50:00,159.42,159.42,158.97,159.1,8044.0,159.42,159.42,158.97,159.1,8044.0
2020-07-28 11:55:00,159.08,159.24,159.08,159.1,5756.0,159.08,159.24,159.08,159.1,5756.0
2020-07-28 12:00:00,159.11,159.12,158.95,159.1,8090.0,159.11,159.12,158.95,159.1,8090.0
2020-07-28 12:05:00,159.08,159.35,159.04,159.35,11477.0,159.08,159.35,159.04,159.35,11477.0
2020-07-28 12:10:00,159.35,159.45,159.29,159.42,3912.0,159.35,159.45,159.29,159.42,3912.0
2020-07-28 12:15:00,159.45,159.55,159.15,159.25,6536.0,159.45,159.55,159.15,159.25,6536.0
2020-07-28 12:20:00,159.25,159.45,159.23,159.43,5229.0,159.25,159.45,159.23,159.43,5229.0
2020-07-28 12:25:00,159.42,159.48,159.4,159.43,2090.0,159.42,159.48,159.4,159.43,2090.0
2020-07-28 12:30:00,159.49,159.59,159.44,159.54,3025.0,159.49,159.59,159.44,159.54,3025.0
2020-07-28 12:35:00,159.52,159.63,159.41,159.61,5224.0,159.52,159.63,159.41,159.61,5224.0
2020-07-28 12:40:00,159.62,159.62,159.56,159.57,2226.0,159.62,159.62,159.56,159.57,2226.0
2020-07-28 12:45:00,159.63,159.84,159.63,159.81,4770.0,159.63,159.84,159.63,159.81,4770.0
2020-07-28 12:50:00,159.81,159.92,159.8,159.92,3682.0,159.81,159.92,159.8,159.92,3682.0
2020-07-28 12:55:00,159.92,159.92,159.79,159.8,4392.0,159.92,159.92,159.79,159.8,4392.0
2020-07-28 13:00:00,159.79,159.9,159.69,159.7,4827.0,159.79,159.9,159.69,159.7,4827.0
2020-07-28 13:05:00,159.72,159.81,159.69,159.81,3800.0,159.72,159.81,159.69,159.81,3800.0
2020-07-28 13:10:00,159.84,159.87,159.76,159.87,1703.0,159.84,159.87,159.76,159.87,1703.0
2020-07-28 13:15:00,159.85,159.87,159.68,159.84,6801.0,159.85,159.87,159.68,159.84,6801.0
2020-07-28 13:20:00,159.88,159.97,159.88,159.91,4882.0,159.88,159.97,159.88,159.91,4882.0
2020-07-28 13:25:00,159.9,159.9,159.75,159.84,2950.0,159.9,159.9,159.75,159.84,2950.0
2020-07-28 13:30:00,159.86,159.96,159.86,159.91,3380.0,159.86,159.96,159.86,159.91,3380.0
2020-07-28 13:35:00,159.91,159.95,159.84,159.94,3398.0,159.91,159.95,159.84,159.94,3398.0
2020-07-28 13:40:00,159.91,159.94,159.83,159.87,2441.0,159.91,159.94,159.83,159.87,2441.0
2020-07-28 13:45:00,159.84,159.87,159.56,159.56,3859.0,159.84,159.87,159.56,159.56,3859.0
2020-07-28 13:50:00,159.53,159.6,159.48,159.52,4903.0,159.53,159.6,159.48,159.52,4903.0
2020-07-28 13:55:00,159.52,159.65,159.43,159.55,14563.0,159.52,159.65,159.43,159.55,14563.0
2020-07-28 14:00:00,159.57,159.57,159.42,159.43,9585.0,159.57,159.57,159.42,159.43,9585.0
2020-07-28 14:05:00,159.46,159.47,159.32,159.33,4552.0,159.46,159.47,159.32,159.33,4552.0
2020-07-28 14:10:00,159.37,159.44,159.18,159.23,9229.0,159.37,159.44,159.18,159.23,9229.0
2020-07-28 14:15:00,159.24,159.43,159.24,159.42,8498.0,159.24,159.43,159.24,159.42,8498.0
2020-07-28 14:20:00,159.4,159.46,159.34,159.36,5581.0,159.4,159.46,159.34,159.36,5581.0
2020-07-28 14:25:00,159.37,159.41,159.28,159.37,4132.0,159.37,159.41,159.28,159.37,4132.0
2020-07-28 14:30:00,159.38,159.48,159.35,159.41,10980.0,159.38,159.48,159.35,159.41,10980.0
2020-07-28 14:35:00,159.43,159.56,159.41,159.56,5468.0,159.43,159.56,159.41,159.56,5468.0
2020-07-28 14:40:00,159.54,159.59,159.53,159.59,5225.0,159.54,159.59,159.53,159.59,5225.0
2020-07-28 14:45:00,159.55,159.65,159.22,159.29,36881.0,159.55,159.65,159.22,159.29,36881.0
2020-07-28 14:50:00,159.25,159.49,159.25,159.48,5986.0,159.25,159.49,159.25,159.48,5986.0
2020-07-28 14:55:00,159.5,159.53,159.27,159.28,7199.0,159.5,159.53,159.27,159.28,7199.0
2020-07-28 15:00:00,159.31,159.33,159.21,159.31,13641.0,159.31,159.33,159.21,159.31,13641.0
2020-07-28 15:05:00,159.25,159.33,159.04,159.05,6664.0,159.25,159.33,159.04,159.05,6664.0
2020-07-28 15:10:00,159.07,159.21,159.05,159.1,10379.0,159.07,159.21,159.05,159.1,10379.0
2020-07-28 15:15:00,159.08,159.3,159.06,159.3,10798.0,159.08,159.3,159.06,159.3,10798.0
2020-07-28 15:20:00,159.28,159.33,159.22,159.28,7243.0,159.28,159.33,159.22,159.28,7243.0
2020-07-28 15:25:00,159.32,159.37,159.21,159.28,8628.0,159.32,159.37,159.21,159.28,8628.0
2020-07-28 15:30:00,159.22,159.4,159.09,159.15,10547.0,159.22,159.4,159.09,159.15,10547.0
2020-07-28 15:35:00,159.14,159.21,159.06,159.12,17460.0,159.14,159.21,159.06,159.12,17460.0
2020-07-28 15:40:00,159.12,159.23,159.03,159.21,19750.0,159.12,159.23,159.03,159.21,19750.0
2020-07-28 15:45:00,159.21,159.34,158.74,158.74,58875.0,159.21,159.34,158.74,158.74,58875.0
2020-07-28 15:50:00,158.69,158.84,158.44,158.78,43746.0,158.69,158.84,158.44,158.78,43746.0
2020-07-28 15:55:00,158.76,158.93,158.62,158.66,76155.0,158.76,158.93,158.62,158.66,76155.0
2020-07-29 09:30:00,159.65,160.13,159.65,160.06,10870.0,159.65,160.13,159.65,160.06,10870.0
2020-07-29 09:35:00,160.06,160.07,159.8,160.07,3517.0,160.06,160.07,159.8,160.07,3517.0
2020-07-29 09:40:00,160.0,160.03,159.8,159.88,2950.0,160.0,160.03,159.8,159.88,2950.0
2020-07-29 09:45:00,159.8,159.88,159.16,159.16,2671.0,159.8,159.88,159.16,159.16,2671.0
2020-07-29 09:50:00,159.34,159.42,159.02,159.22,23843.0,159.34,159.42,159.02,159.22,23843.0
2020-07-29 09:55:00,159.25,159.47,159.12,159.14,11760.0,159.25,159.47,159.12,159.14,11760.0
2020-07-29 10:00:00,159.2,159.44,159.15,159.38,6950.0,159.2,159.44,159.15,159.38,6950.0
2020-07-29 10:05:00,159.44,159.54,159.34,159.47,3490.0,159.44,159.54,159.34,159.47,3490.0
2020-07-29 10:10:00,159.61,159.79,159.58,159.58,14129.0,159.61,159.79,159.58,159.58,14129.0
2020-07-29 10:15:00,159.55,159.87,159.54,159.81,2129.0,159.55,159.87,159.54,159.81,2129.0
2020-07-29 10:20:00,159.87,160.04,159.79,159.95,13383.0,159.87,160.04,159.79,159.95,13383.0
2020-07-29 10:25:00,159.98,160.01,159.85,159.88,5476.0,159.98,160.01,159.85,159.88,5476.0
2020-07-29 10:30:00,159.91,160.06,159.72,159.81,26040.0,159.91,160.06,159.72,159.81,26040.0
2020-07-29 10:35:00,159.82,160.09,159.82,160.03,42453.0,159.82,160.09,159.82,160.03,42453.0
2020-07-29 10:40:00,160.06,160.08,159.89,159.89,3449.0,160.06,160.08,159.89,159.89,3449.0
2020-07-29 10:45:00,159.9,160.01,159.78,159.96,4169.0,159.9,160.01,159.78,159.96,4169.0
2020-07-29 10:50:00,159.95,160.26,159.93,160.25,3515.0,159.95,160.26,159.93,160.25,3515.0
2020-07-29 10:55:00,160.25,160.25,160.06,160.21,7654.0,160.25,160.25,160.06,160.21,7654.0
2020-07-29 11:00:00,160.21,160.29,160.11,160.15,10067.0,160.21,160.29,160.11,160.15,10067.0
2020-07-29 11:05:00,160.18,160.3,160.11,160.23,4755.0,160.18,160.3,160.11,160.23,4755.0
2020-07-29 11:10:00,160.21,160.21,159.71,159.71,1800.0,160.21,160.21,159.71,159.71,1800.0
2020-07-29 11:15:00,159.74,159.74,159.35,159.36,2807.0,159.74,159.74,159.35,159.36,2807.0
2020-07-29 11:20:00,159.36,159.38,159.1,159.1,1800.0,159.36,159.38,159.1,159.1,1800.0
2020-07-29 11:25:00,159.2,159.26,159.1,159.24,6680.0,159.2,159.26,159.1,159.24,6680.0
2020-07-29 11:30:00,159.22,159.6,159.22,159.6,3613.0,159.22,159.6,159.22,159.6,3613.0
2020-07-29 11:35:00,159.51,159.7,159.41,159.46,2025.0,159.51,159.7,159.41,159.46,2025.0
2020-07-29 11:40:00,159.37,159.61,159.3,159.6,2508.0,159.37,159.61,159.3,159.6,2508.0
2020-07-29 11:45:00,159.59,159.72,159.54,159.72,1625.0,159.59,159.72,159.54,159.72,1625.0
2020-07-29 11:50:00,159.68,159.85,159.68,159.85,1880.0,159.68,159.85,159.68,159.85,1880.0
2020-07-29 11:55:00,159.88,160.0,159.86,159.96,3568.0,159.88,160.0,159.86,159.96,3568.0
2020-07-29 12:00:00,159.97,160.23,159.92,160.11,19686.0,159.97,160.23,159.92,160.11,19686.0
2020-07-29 12:05:00,160.13,160.13,159.79,159.82,4444.0,160.13,160.13,159.79,159.82,4444.0
2020-07-29 12:10:00,159.83,159.95,159.8,159.88,4110.0,159.83,159.95,159.8,159.88,4110.0
2020-07-29 12:15:00,159.89,159.89,159.72,159.82,3753.0,159.89,159.89,159.72,159.82,3753.0
2020-07-29 12:20:00,159.9,160.03,159.9,160.03,2700.0,159.9,160.03,159.9,160.03,2700.0
2020-07-29 12:25:00,160.06,160.15,159.99,160.03,31140.0,160.06,160.15,159.99,160.03,31140.0
2020-07-29 12:30:00,160.01,160.01,159.85,159.92,3004.0,160.01,160.01,159.85,159.92,3004.0
2020-07-29 12:35:00,159.91,160.26,159.91,160.23,14921.0,159.91,160.26,159.91,160.23,14921.0
2020-07-29 12:40:00,160.21,160.29,160.01,160.02,7074.0,160.21,160.29,160.01,160.02,7074.0
2020-07-29 12:45:00,160.01,160.01,159.84,159.84,1906.0,160.01,160.01,159.84,159.84,1906.0
2020-07-29 12:50:00,159.79,159.95,159.79,159.89,1721.0,159.79,159.95,159.79,159.89,1721.0
2020-07-29 12:55:00,159.88,160.01,159.87,160.01,4244.0,159.88,160.01,159.87,160.01,4244.0
2020-07-29 13:00:00,160.02,160.02,159.78,159.78,55016.0,160.02,160.02,159.78,159.78,55016.0
2020-07-29 13:05:00,159.79,159.95,159.79,159.95,6051.0,159.79,159.95,159.79,159.95,6051.0
2020-07-29 13:10:00,159.91,160.0,159.88,159.98,2640.0,159.91,160.0,159.88,159.98,2640.0
2020-07-29 13:15:00,159.95,160.32,159.93,160.24,12662.0,159.95,160.32,159.93,160.24,12662.0
2020-07-29 13:20:00,160.24,160.56,160.24,160.43,21016.0,160.24,160.56,160.24,160.43,21016.0
2020-07-29 13:25:00,160.4,160.41,160.17,160.21,3426.0,160.4,160.41,160.17,160.21,3426.0
2020-07-29 13:30:00,160.19,160.28,160.17,160.23,2570.0,160.19,160.28,160.17,160.23,2570.0
2020-07-29 13:35:00,160.22,160.23,160.09,160.13,2083.0,160.22,160.23,160.09,160.13,2083.0
2020-07-29 13:40:00,160.15,160.15,160.0,160.08,4508.0,160.15,160.15,160.0,160.08,4508.0
2020-07-29 13:45:00,160.08,160.1,160.0,160.01,15065.0,160.08,160.1,160.0,160.01,15065.0
2020-07-29 13:50:00,160.0,160.03,159.61,159.84,18644.0,160.0,160.03,159.61,159.84,18644.0
2020-07-29 13:55:00,159.86,159.99,159.82,159.99,7067.0,159.86,159.99,159.82,159.99,7067.0
2020-07-29 14:00:00,159.95,160.16,159.88,160.03,5901.0,159.95,160.16,159.88,160.03,5901.0
2020-07-29 14:05:00,160.1,160.23,160.07,160.15,2572.0,160.1,160.23,160.07,160.15,2572.0
2020-07-29 14:10:00,160.19,160.38,160.18,160.3,105777.0,160.19,160.38,160.18,160.3,105777.0
2020-07-29 14:15:00,160.33,160.37,160.19,160.19,3512.0,160.33,160.37,160.19,160.19,3512.0
2020-07-29 14:20:00,160.22,160.22,160.06,160.18,4821.0,160.22,160.22,160.06,160.18,4821.0
2020-07-29 14:25:00,160.19,160.21,159.91,160.03,6877.0,160.19,160.21,159.91,160.03,6877.0
2020-07-29 14:30:00,160.09,160.46,160.03,160.37,9833.0,160.09,160.46,160.03,160.37,9833.0
2020-07-29 14:35:00,160.42,160.5,160.37,160.46,3565.0,160.42,160.5,160.37,160.46,3565.0
2020-07-29 14:40:00,160.45,160.67,160.45,160.57,3837.0,160.45,160.67,160.45,160.57,3837.0
2020-07-29 14:45:00,160.54,160.63,160.5,160.62,4345.0,160.54,160.63,160.5,160.62,4345.0
2020-07-29 14:50:00,160.58,160.63,160.48,160.57,2741.0,160.58,160.63,160.48,160.57,2741.0
2020-07-29 14:55:00,160.48,160.48,160.17,160.17,4000.0,160.48,160.48,160.17,160.17,4000.0
2020-07-29 15:00:00,160.25,160.25,159.93,159.95,4760.0,160.25,160.25,159.93,159.95,4760.0
2020-07-29 15:05:00,159.89,160.04,159.89,160.0,109544.0,159.89,160.04,159.89,160.0,109544.0
2020-07-29 15:10:00,160.0,160.27,160.0,160.07,6012.0,160.0,160.27,160.0,160.07,6012.0
2020-07-29 15:15:00,160.15,160.39,160.13,160.35,6630.0,160.15,160.39,160.13,160.35,6630.0
2020-07-29 15:20:00,160.41,160.6,160.41,160.46,4279.0,160.41,160.6,160.41,160.46,4279.0
2020-07-29 15:25:00,160.44,160.55,160.38,160.52,9125.0,160.44,160.55,160.38,160.52,9125.0
2020-07-29 15:30:00,160.55,160.87,160.49,160.82,4990.0,160.55,160.87,160.49,160.82,4990.0
2020-07-29 15:35:00,160.8,160.88,160.69,160.71,10201.0,160.8,160.88,160.69,160.71,10201.0
2020-07-29 15:40:00,160.73,160.77,160.52,160.64,14827.0,160.73,160.77,160.52,160.64,14827.0
2020-07-29 15:45:00,160.63,160.67,160.26,160.34,17480.0,160.63,160.67,160.26,160.34,17480.0
2020-07-29 15:50:00,160.37,160.37,159.96,159.99,16966.0,160.37,160.37,159.96,159.99,16966.0
2020-07-29 15:55:00,160.0,160.12,159.95,160.06,38744.0,160.0,160.12,159.95,160.06,38744.0
2020-07-30 09:30:00,158.0,158.51,157.9,158.39,15850.0,158.0,158.51,157.9,158.39,15850.0
2020-07-30 09:35:00,158.43,158.93,158.26,158.93,8106.0,158.43,158.93,158.26,158.93,8106.0
2020-07-30 09:40:00,158.93,158.93,158.7,158.7,2640.0,158.93,158.93,158.7,158.7,2640.0
2020-07-30 09:45:00,158.67,159.09,158.6,159.08,4849.0,158.67,159.09,158.6,159.08,4849.0
2020-07-30 09:50:00,158.98,159.0,158.54,158.56,130854.0,158.98,159.0,158.54,158.56,130854.0
2020-07-30 09:55:00,158.49,158.49,158.0,158.05,10425.0,158.49,158.49,158.0,158.05,10425.0
2020-07-30 10:00:00,158.0,158.22,158.0,158.17,6105.0,158.0,158.22,158.0,158.17,6105.0
2020-07-30 10:05:00,158.09,158.81,158.09,158.71,6095.0,158.09,158.81,158.09,158.71,6095.0
2020-07-30 10:10:00,158.6,158.6,158.0,158.0,2567.0,158.6,158.6,158.0,158.0,2567.0
2020-07-30 10:15:00,158.0,158.06,157.5,157.62,9812.0,158.0,158.06,157.5,157.62,9812.0
2020-07-30 10:20:00,157.5,157.69,157.3,157.69,15319.0,157.5,157.69,157.3,157.69,15319.0
2020-07-30 10:25:00,157.67,157.67,156.75,157.05,11980.0,157.67,157.67,156.75,157.05,11980.0
2020-07-30 10:30:00,156.99,157.04,156.79,156.84,9951.0,156.99,157.04,156.79,156.84,9951.0
2020-07-30 10:35:00,156.78,156.87,156.54,156.82,7936.0,156.78,156.87,156.54,156.82,7936.0
2020-07-30 10:40:00,156.75,156.75,156.16,156.34,5644.0,156.75,156.75,156.16,156.34,5644.0
2020-07-30 10:45:00,156.28,156.45,156.17,156.39,5582.0,156.28,156.45,156.17,156.39,5582.0
2020-07-30 10:50:00,156.3,156.75,156.29,156.74,4770.0,156.3,156.75,156.29,156.74,4770.0
2020-07-30 10:55:00,156.71,157.12,156.71,157.05,9122.0,156.71,157.12,156.71,157.05,9122.0
2020-07-30 11:00:00,157.05,157.06,156.63,156.68,12936.0,157.05,157.06,156.63,156.68,12936.0
2020-07-30 11:05:00,156.9,157.04,156.81,157.03,5912.0,156.9,157.04,156.81,157.03,5912.0
2020-07-30 11:10:00,157.09,157.7,157.09,157.47,6692.0,157.09,157.7,157.09,157.47,6692.0
2020-07-30 11:15:00,157.51,157.84,157.51,157.78,1000.0,157.51,157.84,157.51,157.78,1000.0
2020-07-30 11:20:00,157.81,158.11,157.8,158.06,2939.0,157.81,158.11,157.8,158.06,2939.0
2020-07-30 11:25:00,158.06,158.16,157.78,158.14,8983.0,158.06,158.16,157.78,158.14,8983.0
2020-07-30 11:30:00,158.16,158.32,158.12,158.25,2347.0,158.16,158.32,158.12,158.25,2347.0
2020-07-30 11:35:00,158.26,158.34,158.24,158.34,925.0,158.26,158.34,158.24,158.34,925.0
2020-07-30 11:40:00,158.42,158.45,158.28,158.36,1225.0,158.42,158.45,158.28,158.36,1225.0
2020-07-30 11:45:00,158.21,158.21,158.01,158.12,2515.0,158.21,158.21,158.01,158.12,2515.0
2020-07-30 11:50:00,158.17,158.22,158.17,158.21,1125.0,158.17,158.22,158.17,158.21,1125.0
2020-07-30 11:55:00,158.24,158.24,158.0,158.11,3365.0,158.24,158.24,158.0,158.11,3365.0
2020-07-30 12:00:00,158.14,158.25,158.07,158.12,2500.0,158.14,158.25,158.07,158.12,2500.0
2020-07-30 12:05:00,158.22,158.29,157.83,157.83,3583.0,158.22,158.29,157.83,157.83,3583.0
2020-07-30 12:10:00,157.87,158.08,157.67,158.05,11085.0,157.87,158.08,157.67,158.05,11085.0
2020-07-30 12:15:00,158.05,158.57,157.98,158.37,4525.0,158.05,158.57,157.98,158.37,4525.0
2020-07-30 12:20:00,158.25,158.25,157.96,158.13,4234.0,158.25,158.25,157.96,158.13,4234.0
2020-07-30 12:25:00,158.15,158.67,158.15,158.53,7750.0,158.15,158.67,158.15,158.53,7750.0
2020-07-30 12:30:00,158.53,158.53,158.31,158.31,1125.0,158.53,158.53,158.31,158.31,1125.0
2020-07-30 12:35:00,158.33,158.48,158.33,158.48,600.0,158.33,158.48,158.33,158.48,600.0
2020-07-30 12:40:00,158.53,158.56,158.43,158.56,1525.0,158.53,158.56,158.43,158.56,1525.0
2020-07-30 12:45:00,158.52,158.53,158.25,158.26,2776.0,158.52,158.53,158.25,158.26,2776.0
2020-07-30 12:50:00,158.25,158.26,158.16,158.18,2222.0,158.25,158.26,158.16,158.18,2222.0
2020-07-30 12:55:00,158.11,158.17,158.0,158.09,11591.0,158.11,158.17,158.0,158.09,11591.0
2020-07-30 13:00:00,158.05,158.14,158.0,158.09,18933.0,158.05,158.14,158.0,158.09,18933.0
2020-07-30 13:05:00,158.1,158.2,158.02,158.05,9321.0,158.1,158.2,158.02,158.05,9321.0
2020-07-30 13:10:00,158.06,158.41,158.06,158.37,3025.0,158.06,158.41,158.06,158.37,3025.0
2020-07-30 13:15:00,158.42,158.55,158.41,158.5,1550.0,158.42,158.55,158.41,158.5,1550.0
2020-07-30 13:20:00,158.48,158.59,158.47,158.5,2500.0,158.48,158.59,158.47,158.5,2500.0
2020-07-30 13:25:00,158.5,158.51,158.31,158.38,2225.0,158.5,158.51,158.31,158.38,2225.0
2020-07-30 13:30:00,158.41,158.51,158.38,158.45,28533.0,158.41,158.51,158.38,158.45,28533.0
2020-07-30 13:35:00,158.4,158.85,158.4,158.6,5016.0,158.4,158.85,158.4,158.6,5016.0
2020-07-30 13:40:00,158.6,158.79,158.6,158.76,2200.0,158.6,158.79,158.6,158.76,2200.0
2020-07-30 13:45:00,158.77,158.9,158.68,158.82,2200.0,158.77,158.9,158.68,158.82,2200.0
2020-07-30 13:50:00,158.76,158.95,158.76,158.95,5097.0,158.76,158.95,158.76,158.95,5097.0
2020-07-30 13:55:00,158.85,158.85,158.64,158.64,3025.0,158.85,158.85,158.64,158.64,3025.0
2020-07-30 14:00:00,158.66,158.78,158.63,158.73,4120.0,158.66,158.78,158.63,158.73,4120.0
2020-07-30 14:05:00,158.7,158.74,158.65,158.68,2795.0,158.7,158.74,158.65,158.68,2795.0
2020-07-30 14:10:00,158.6,158.63,158.53,158.55,1100.0,158.6,158.63,158.53,158.55,1100.0
2020-07-30 14:15:00,158.44,158.54,158.24,158.26,4750.0,158.44,158.54,158.24,158.26,4750.0
2020-07-30 14:20:00,158.22,158.35,158.19,158.32,2625.0,158.22,158.35,158.19,158.32,2625.0
2020-07-30 14:25:00,158.31,158.34,158.08,158.08,2300.0,158.31,158.34,158.08,158.08,2300.0
2020-07-30 14:30:00,158.07,158.33,158.07,158.24,3725.0,158.07,158.33,158.07,158.24,3725.0
2020-07-30 14:35:00,158.27,158.4,158.24,158.33,4071.0,158.27,158.4,158.24,158.33,4071.0
2020-07-30 14:40:00,158.38,158.44,158.27,158.3,3553.0,158.38,158.44,158.27,158.3,3553.0
2020-07-30 14:45:00,158.31,158.35,158.18,158.21,2416.0,158.31,158.35,158.18,158.21,2416.0
2020-07-30 14:50:00,158.26,158.35,158.15,158.15,17285.0,158.26,158.35,158.15,158.15,17285.0
2020-07-30 14:55:00,158.2,158.37,158.17,158.23,4461.0,158.2,158.37,158.17,158.23,4461.0
2020-07-30 15:00:00,158.26,158.41,158.22,158.28,5900.0,158.26,158.41,158.22,158.28,5900.0
2020-07-30 15:05:00,158.08,158.16,158.0,158.12,2096.0,158.08,158.16,158.0,158.12,2096.0
2020-07-30 15:10:00,158.08,158.23,158.0,158.22,3702.0,158.08,158.23,158.0,158.22,3702.0
2020-07-30 15:15:00,158.15,158.54,158.13,158.54,7270.0,158.15,158.54,158.13,158.54,7270.0
2020-07-30 15:20:00,158.52,158.52,158.37,158.49,4585.0,158.52,158.52,158.37,158.49,4585.0
2020-07-30 15:25:00,158.49,158.67,158.49,158.66,4987.0,158.49,158.67,158.49,158.66,4987.0
2020-07-30 15:30:00,158.59,158.7,158.45,158.45,9042.0,158.59,158.7,158.45,158.45,9042.0
2020-07-30 15:35:00,158.49,158.55,158.42,158.5,10177.0,158.49,158.55,158.42,158.5,10177.0
2020-07-30 15:40:00,158.5,158.52,158.14,158.17,7218.0,158.5,158.52,158.14,158.17,7218.0
2020-07-30 15:45:00,158.15,158.18,157.89,158.13,14982.0,158.15,158.18,157.89,158.13,14982.0
2020-07-30 15:50:00,158.09,158.49,158.02,158.22,36090.0,158.09,158.49,158.02,158.22,36090.0
2020-07-30 15:55:00,158.23,158.52,158.15,158.24,46392.0,158.23,158.52,158.15,158.24,46392.0
2020-07-31 09:30:00,158.0,158.37,157.69,158.36,14866.0,158.0,158.37,157.69,158.36,14866.0
2020-07-31 09:35:00,158.27,158.27,157.72,157.72,2600.0,158.27,158.27,157.72,157.72,2600.0
2020-07-31 09:40:00,157.79,158.12,157.79,158.08,1554.0,157.79,158.12,157.79,158.08,1554.0
2020-07-31 09:45:00,158.06,158.63,158.06,158.18,3219.0,158.06,158.63,158.06,158.18,3219.0
2020-07-31 09:50:00,157.97,158.02,157.29,157.34,130823.0,157.97,158.02,157.29,157.34,130823.0
2020-07-31 09:55:00,157.39,158.05,157.37,158.05,8231.0,157.39,158.05,157.37,158.05,8231.0
2020-07-31 10:00:00,158.07,158.18,157.62,157.62,5526.0,158.07,158.18,157.62,157.62,5526.0
2020-07-31 10:05:00,157.52,157.62,157.18,157.31,4525.0,157.52,157.62,157.18,157.31,4525.0
2020-07-31 10:10:00,157.17,157.25,156.92,156.92,2820.0,157.17,157.25,156.92,156.92,2820.0
2020-07-31 10:15:00,156.84,156.91,156.46,156.46,3763.0,156.84,156.91,156.46,156.46,3763.0
2020-07-31 10:20:00,156.4,156.44,156.12,156.44,4699.0,156.4,156.44,156.12,156.44,4699.0
2020-07-31 10:25:00,156.36,156.51,156.14,156.43,3629.0,156.36,156.51,156.14,156.43,3629.0
2020-07-31 10:30:00,156.37,156.84,156.37,156.63,4623.0,156.37,156.84,156.37,156.63,4623.0
2020-07-31 10:35:00,156.58,156.98,156.52,156.95,6455.0,156.58,156.98,156.52,156.95,6455.0
2020-07-31 10:40:00,156.95,157.04,156.72,156.74,6790.0,156.95,157.04,156.72,156.74,6790.0
2020-07-31 10:45:00,156.78,156.96,156.29,156.95,5900.0,156.78,156.96,156.29,156.95,5900.0
2020-07-31 10:50:00,156.81,156.87,156.59,156.59,4742.0,156.81,156.87,156.59,156.59,4742.0
2020-07-31 10:55:00,156.53,157.27,156.53,157.25,3562.0,156.53,157.27,156.53,157.25,3562.0
2020-07-31 11:00:00,157.22,157.44,157.22,157.35,4225.0,157.22,157.44,157.22,157.35,4225.0
2020-07-31 11:05:00,157.32,157.73,157.32,157.54,9392.0,157.32,157.73,157.32,157.54,9392.0
2020-07-31 11:10:00,157.53,157.71,157.27,157.7,24398.0,157.53,157.71,157.27,157.7,24398.0
2020-07-31 11:15:00,157.7,158.1,157.7,158.07,5924.0,157.7,158.1,157.7,158.07,5924.0
2020-07-31 11:20:00,158.15,158.15,157.66,157.72,2252.0,158.15,158.15,157.66,157.72,2252.0
2020-07-31 11:25:00,157.7,158.0,157.66,157.71,6486.0,157.7,158.0,157.66,157.71,6486.0
2020-07-31 11:30:00,157.84,157.9,157.59,157.59,9585.0,157.84,157.9,157.59,157.59,9585.0
2020-07-31 11:35:00,157.55,157.61,157.28,157.28,2810.0,157.55,157.61,157.28,157.28,2810.0
2020-07-31 11:40:00,157.35,157.64,157.35,157.48,2822.0,157.35,157.64,157.35,157.48,2822.0
2020-07-31 11:45:00,157.47,157.69,157.35,157.69,4496.0,157.47,157.69,157.35,157.69,4496.0
2020-07-31 11:50:00,157.71,157.71,157.33,157.38,5313.0,157.71,157.71,157.33,157.38,5313.0
2020-07-31 11:55:00,157.33,157.33,156.95,157.0,10026.0,157.33,157.33,156.95,157.0,10026.0
2020-07-31 12:00:00,156.96,157.13,156.26,156.28,9959.0,156.96,157.13,156.26,156.28,9959.0
2020-07-31 12:05:00,156.3,156.45,155.71,156.08,14897.0,156.3,156.45,155.71,156.08,14897.0
2020-07-31 12:10:00,156.02,156.31,156.01,156.21,4815.0,156.02,156.31,156.01,156.21,4815.0
2020-07-31 12:15:00,156.2,156.23,155.9,156.05,8638.0,156.2,156.23,155.9,156.05,8638.0
2020-07-31 12:20:00,156.1,156.27,156.1,156.23,7525.0,156.1,156.27,156.1,156.23,7525.0
2020-07-31 12:25:00,156.19,156.4,156.18,156.31,5436.0,156.19,156.4,156.18,156.31,5436.0
2020-07-31 12:30:00,156.26,156.26,155.88,155.89,1975.0,156.26,156.26,155.88,155.89,1975.0
2020-07-31 12:35:00,155.9,156.06,155.89,156.01,11555.0,155.9,156.06,155.89,156.01,11555.0
2020-07-31 12:40:00,156.01,156.12,155.99,156.03,5625.0,156.01,156.12,155.99,156.03,5625.0
2020-07-31 12:45:00,156.0,156.18,156.0,156.14,10055.0,156.0,156.18,156.0,156.14,10055.0
2020-07-31 12:50:00,156.13,156.22,156.06,156.06,2067.0,156.13,156.22,156.06,156.06,2067.0
2020-07-31 12:55:00,156.11,156.2,156.0,156.17,8488.0,156.11,156.2,156.0,156.17,8488.0
2020-07-31 13:00:00,156.16,156.66,156.12,156.52,7298.0,156.16,156.66,156.12,156.52,7298.0
2020-07-31 13:05:00,156.5,156.7,156.36,156.48,5300.0,156.5,156.7,156.36,156.48,5300.0
2020-07-31 13:10:00,156.38,156.49,156.33,156.33,2100.0,156.38,156.49,156.33,156.33,2100.0
2020-07-31 13:15:00,156.33,156.35,156.08,156.21,4525.0,156.33,156.35,156.08,156.21,4525.0
2020-07-31 13:20:00,156.35,156.65,156.35,156.59,3606.0,156.35,156.65,156.35,156.59,3606.0
2020-07-31 13:25:00,156.63,156.88,156.61,156.84,3400.0,156.63,156.88,156.61,156.84,3400.0
2020-07-31 13:30:00,156.84,157.0,156.71,156.71,4461.0,156.84,157.0,156.71,156.71,4461.0
2020-07-31 13:35:00,156.75,156.87,156.71,156.79,2900.0,156.75,156.87,156.71,156.79,2900.0
2020-07-31 13:40:00,156.75,156.79,156.72,156.77,2518.0,156.75,156.79,156.72,156.77,2518.0
2020-07-31 13:45:00,156.81,157.01,156.77,156.91,5087.0,156.81,157.01,156.77,156.91,5087.0
2020-07-31 13:50:00,156.87,156.87,156.75,156.83,2860.0,156.87,156.87,156.75,156.83,2860.0
2020-07-31 13:55:00,156.89,156.92,156.43,156.46,3773.0,156.89,156.92,156.43,156.46,3773.0
2020-07-31 14:00:00,156.45,156.61,156.45,156.56,4377.0,156.45,156.61,156.45,156.56,4377.0
2020-07-31 14:05:00,156.54,156.58,156.26,156.29,3632.0,156.54,156.58,156.26,156.29,3632.0
2020-07-31 14:10:00,156.25,156.4,156.24,156.36,3525.0,156.25,156.4,156.24,156.36,3525.0
2020-07-31 14:15:00,156.36,156.66,156.36,156.56,6092.0,156.36,156.66,156.36,156.56,6092.0
2020-07-31 14:20:00,156.5,156.56,156.36,156.36,12705.0,156.5,156.56,156.36,156.36,12705.0
2020-07-31 14:25:00,156.41,156.53,156.2,156.46,22560.0,156.41,156.53,156.2,156.46,22560.0
2020-07-31 14:30:00,156.45,156.72,156.45,156.64,2027.0,156.45,156.72,156.45,156.64,2027.0
2020-07-31 14:35:00,156.67,157.01,156.65,156.92,4550.0,156.67,157.01,156.65,156.92,4550.0
2020-07-31 14:40:00,156.92,157.01,156.62,156.96,4728.0,156.92,157.01,156.62,156.96,4728.0
2020-07-31 14:45:00,157.07,157.15,156.99,157.08,5387.0,157.07,157.15,156.99,157.08,5387.0
2020-07-31 14:50:00,157.12,157.83,157.12,157.83,18755.0,157.12,157.83,157.12,157.83,18755.0
2020-07-31 14:55:00,157.8,158.11,157.78,158.06,6263.0,157.8,158.11,157.78,158.06,6263.0
2020-07-31 15:00:00,158.07,158.17,157.89,158.15,10815.0,158.07,158.17,157.89,158.15,10815.0
2020-07-31 15:05:00,158.14,158.2,157.98,158.04,7246.0,158.14,158.2,157.98,158.04,7246.0
2020-07-31 15:10:00,158.02,158.06,157.82,157.98,4397.0,158.02,158.06,157.82,157.98,4397.0
2020-07-31 15:15:00,157.93,158.16,157.84,158.16,37666.0,157.93,158.16,157.84,158.16,37666.0
2020-07-31 15:20:00,158.12,158.26,157.96,158.0,4534.0,158.12,158.26,157.96,158.0,4534.0
2020-07-31 15:25:00,157.94,157.94,157.61,157.76,8835.0,157.94,157.94,157.61,157.76,8835.0
2020-07-31 15:30:00,157.77,157.89,157.66,157.7,5536.0,157.77,157.89,157.66,157.7,5536.0
2020-07-31 15:35:00,157.78,157.86,157.72,157.74,6839.0,157.78,157.86,157.72,157.74,6839.0
2020-07-31 15:40:00,157.76,157.95,157.76,157.88,8795.0,157.76,157.95,157.76,157.88,8795.0
2020-07-31 15:45:00,157.9,158.32,157.89,158.25,10024.0,157.9,158.32,157.89,158.25,10024.0
2020-07-31 15:50:00,158.28,158.3,157.83,157.91,18425.0,158.28,158.3,157.83,157.91,18425.0
2020-07-31 15:55:00,157.91,158.48,157.88,158.46,33492.0,157.91,158.48,157.88,158.46,33492.0
2020-08-03 09:30:00,159.07,159.6,158.46,159.09,19615.0,159.07,159.6,158.46,159.09,19615.0
2020-08-03 09:35:00,159.01,159.16,158.86,159.16,2303.0,159.01,159.16,158.86,159.16,2303.0
2020-08-03 09:40:00,159.17,159.48,159.16,159.39,2667.0,159.17,159.48,159.16,159.39,2667.0
2020-08-03 09:45:00,159.23,159.66,159.19,159.63,5024.0,159.23,159.66,159.19,159.63,5024.0
2020-08-03 09:50:00,159.64,159.79,159.62,159.71,4700.0,159.64,159.79,159.62,159.71,4700.0
2020-08-03 09:55:00,159.8,160.1,159.71,159.97,16238.0,159.8,160.1,159.71,159.97,16238.0
2020-08-03 10:00:00,160.0,160.74,159.98,160.11,8570.0,160.0,160.74,159.98,160.11,8570.0
2020-08-03 10:05:00,160.03,160.47,160.03,160.35,7385.0,160.03,160.47,160.03,160.35,7385.0
2020-08-03 10:10:00,160.4,160.63,160.25,160.46,3622.0,160.4,160.63,160.25,160.46,3622.0
2020-08-03 10:15:00,160.43,160.92,160.43,160.81,7946.0,160.43,160.92,160.43,160.81,7946.0
2020-08-03 10:20:00,160.91,160.91,160.63,160.79,7722.0,160.91,160.91,160.63,160.79,7722.0
2020-08-03 10:25:00,160.86,160.86,160.45,160.57,5054.0,160.86,160.86,160.45,160.57,5054.0
2020-08-03 10:30:00,160.62,160.81,160.62,160.78,4020.0,160.62,160.81,160.62,160.78,4020.0
2020-08-03 10:35:00,160.75,160.85,160.65,160.85,5427.0,160.75,160.85,160.65,160.85,5427.0
2020-08-03 10:40:00,160.92,161.03,160.74,160.74,4981.0,160.92,161.03,160.74,160.74,4981.0
2020-08-03 10:45:00,160.77,160.83,160.58,160.59,2808.0,160.77,160.83,160.58,160.59,2808.0
2020-08-03 10:50:00,160.69,161.12,160.69,161.11,5559.0,160.69,161.12,160.69,161.11,5559.0
2020-08-03 10:55:00,161.09,161.11,160.74,160.74,2609.0,161.09,161.11,160.74,160.74,2609.0
2020-08-03 11:00:00,160.85,161.05,160.85,161.0,2200.0,160.85,161.05,160.85,161.0,2200.0
2020-08-03 11:05:00,161.02,161.09,160.98,161.07,2400.0,161.02,161.09,160.98,161.07,2400.0
2020-08-03 11:10:00,161.07,161.12,160.94,160.96,4362.0,161.07,161.12,160.94,160.96,4362.0
2020-08-03 11:15:00,160.99,161.06,160.81,160.84,3116.0,160.99,161.06,160.81,160.84,3116.0
2020-08-03 11:20:00,160.82,160.82,160.52,160.52,2262.0,160.82,160.82,160.52,160.52,2262.0
2020-08-03 11:25:00,160.48,160.78,160.46,160.71,3208.0,160.48,160.78,160.46,160.71,3208.0
2020-08-03 11:30:00,160.71,161.0,160.71,160.92,3661.0,160.71,161.0,160.71,160.92,3661.0
2020-08-03 11:35:00,160.93,161.15,160.93,161.11,2300.0,160.93,161.15,160.93,161.11,2300.0
2020-08-03 11:40:00,161.07,161.26,161.06,161.26,4888.0,161.07,161.26,161.06,161.26,4888.0
2020-08-03 11:45:00,161.25,161.26,161.19,161.19,2325.0,161.25,161.26,161.19,161.19,2325.0
2020-08-03 11:50:00,161.17,161.5,161.17,161.42,4119.0,161.17,161.5,161.17,161.42,4119.0
2020-08-03 11:55:00,161.36,161.37,161.09,161.09,2348.0,161.36,161.37,161.09,161.09,2348.0
2020-08-03 12:00:00,161.02,161.04,160.87,160.89,1701.0,161.02,161.04,160.87,160.89,1701.0
2020-08-03 12:05:00,160.88,160.94,160.79,160.83,3033.0,160.88,160.94,160.79,160.83,3033.0
2020-08-03 12:10:00,160.81,160.82,160.68,160.78,2200.0,160.81,160.82,160.68,160.78,2200.0
2020-08-03 12:15:00,160.84,160.98,160.84,160.95,1971.0,160.84,160.98,160.84,160.95,1971.0
2020-08-03 12:20:00,160.95,161.11,160.93,161.03,2325.0,160.95,161.11,160.93,161.03,2325.0
2020-08-03 12:25:00,161.07,161.08,160.85,160.88,3181.0,161.07,161.08,160.85,160.88,3181.0
2020-08-03 12:30:00,160.92,160.99,160.89,160.89,1261.0,160.92,160.99,160.89,160.89,1261.0
2020-08-03 12:35:00,160.87,161.08,160.87,161.07,1900.0,160.87,161.08,160.87,161.07,1900.0
2020-08-03 12:40:00,161.07,161.11,160.94,160.95,2900.0,161.07,161.11,160.94,160.95,2900.0
2020-08-03 12:45:00,160.95,161.32,160.95,161.3,4873.0,160.95,161.32,160.95,161.3,4873.0
2020-08-03 12:50:00,161.24,161.31,160.99,160.99,5884.0,161.24,161.31,160.99,160.99,5884.0
2020-08-03 12:55:00,160.94,161.1,160.82,161.05,5176.0,160.94,161.1,160.82,161.05,5176.0
2020-08-03 13:00:00,161.06,161.17,161.02,161.15,3930.0,161.06,161.17,161.02,161.15,3930.0
2020-08-03 13:05:00,161.2,161.27,161.19,161.23,3009.0,161.2,161.27,161.19,161.23,3009.0
2020-08-03 13:10:00,161.21,161.39,161.21,161.38,3017.0,161.21,161.39,161.21,161.38,3017.0
2020-08-03 13:15:00,161.38,161.56,161.38,161.55,4847.0,161.38,161.56,161.38,161.55,4847.0
2020-08-03 13:20:00,161.57,161.71,161.52,161.7,5261.0,161.57,161.71,161.52,161.7,5261.0
2020-08-03 13:25:00,161.67,161.71,161.6,161.66,2595.0,161.67,161.71,161.6,161.66,2595.0
2020-08-03 13:30:00,161.66,161.82,161.64,161.8,6190.0,161.66,161.82,161.64,161.8,6190.0
2020-08-03 13:35:00,161.78,161.97,161.77,161.93,5659.0,161.78,161.97,161.77,161.93,5659.0
2020-08-03 13:40:00,161.92,161.97,161.79,161.82,3916.0,161.92,161.97,161.79,161.82,3916.0
2020-08-03 13:45:00,161.85,161.88,161.79,161.79,2175.0,161.85,161.88,161.79,161.79,2175.0
2020-08-03 13:50:00,161.77,161.81,161.73,161.76,2707.0,161.77,161.81,161.73,161.76,2707.0
2020-08-03 13:55:00,161.81,161.82,161.59,161.59,1567.0,161.81,161.82,161.59,161.59,1567.0
2020-08-03 14:00:00,161.58,161.61,161.3,161.35,4051.0,161.58,161.61,161.3,161.35,4051.0
2020-08-03 14:05:00,161.34,161.34,161.29,161.33,2184.0,161.34,161.34,161.29,161.33,2184.0
2020-08-03 14:10:00,161.27,161.56,161.27,161.52,3457.0,161.27,161.56,161.27,161.52,3457.0
2020-08-03 14:15:00,161.53,161.7,161.49,161.7,3973.0,161.53,161.7,161.49,161.7,3973.0
2020-08-03 14:20:00,161.64,161.69,161.58,161.58,2201.0,161.64,161.69,161.58,161.58,2201.0
2020-08-03 14:25:00,161.54,161.63,161.52,161.63,3122.0,161.54,161.63,161.52,161.63,3122.0
2020-08-03 14:30:00,161.62,161.63,161.54,161.54,2921.0,161.62,161.63,161.54,161.54,2921.0
2020-08-03 14:35:00,161.58,161.7,161.52,161.7,4795.0,161.58,161.7,161.52,161.7,4795.0
2020-08-03 14:40:00,161.68,161.68,161.58,161.67,3101.0,161.68,161.68,161.58,161.67,3101.0
2020-08-03 14:45:00,161.67,161.67,161.47,161.47,3101.0,161.67,161.67,161.47,161.47,3101.0
2020-08-03 14:50:00,161.44,161.44,161.37,161.37,3197.0,161.44,161.44,161.37,161.37,3197.0
2020-08-03 14:55:00,161.34,161.42,161.32,161.4,4380.0,161.34,161.42,161.32,161.4,4380.0
2020-08-03 15:00:00,161.42,161.43,161.25,161.31,5414.0,161.42,161.43,161.25,161.31,5414.0
2020-08-03 15:05:00,161.32,161.39,161.26,161.34,3824.0,161.32,161.39,161.26,161.34,3824.0
2020-08-03 15:10:00,161.39,161.5,161.36,161.47,5984.0,161.39,161.5,161.36,161.47,5984.0
2020-08-03 15:15:00,161.5,161.5,161.31,161.36,5740.0,161.5,161.5,161.31,161.36,5740.0
2020-08-03 15:20:00,161.35,161.54,161.33,161.52,4325.0,161.35,161.54,161.33,161.52,4325.0
2020-08-03 15:25:00,161.52,161.6,161.45,161.5,7724.0,161.52,161.6,161.45,161.5,7724.0
2020-08-03 15:30:00,161.5,161.6,161.18,161.31,10189.0,161.5,161.6,161.18,161.31,10189.0
2020-08-03 15:35:00,161.35,161.45,161.34,161.4,8697.0,161.35,161.45,161.34,161.4,8697.0
2020-08-03 15:40:00,161.38,161.57,161.29,161.55,16564.0,161.38,161.57,161.29,161.55,16564.0
2020-08-03 15:45:00,161.53,161.62,161.48,161.54,24190.0,161.53,161.62,161.48,161.54,24190.0
2020-08-03 15:50:00,161.51,161.52,161.26,161.44,27136.0,161.51,161.52,161.26,161.44,27136.0
2020-08-03 15:55:00,161.5,161.55,161.13,161.24,42366.0,161.5,161.55,161.13,161.24,42366.0
2020-08-04 09:30:00,160.11,160.29,159.83,160.28,21426.0,160.11,160.29,159.83,160.28,21426.0
2020-08-04 09:35:00,160.23,160.28,159.8,159.98,12450.0,160.23,160.28,159.8,159.98,12450.0
2020-08-04 09:40:00,159.99,160.1,159.79,160.09,17514.0,159.99,160.1,159.79,160.09,17514.0
2020-08-04 09:45:00,160.15,160.16,159.74,159.88,19304.0,160.15,160.16,159.74,159.88,19304.0
2020-08-04 09:50:00,159.9,159.98,159.78,159.84,13557.0,159.9,159.98,159.78,159.84,13557.0
2020-08-04 09:55:00,159.85,159.95,159.38,159.64,11887.0,159.85,159.95,159.38,159.64,11887.0
2020-08-04 10:00:00,159.69,160.04,159.69,159.89,15649.0,159.69,160.04,159.69,159.89,15649.0
2020-08-04 10:05:00,159.88,160.31,159.88,160.24,4209.0,159.88,160.31,159.88,160.24,4209.0
2020-08-04 10:10:00,160.33,160.42,160.26,160.31,1772.0,160.33,160.42,160.26,160.31,1772.0
2020-08-04 10:15:00,160.29,160.33,160.05,160.06,5500.0,160.29,160.33,160.05,160.06,5500.0
2020-08-04 10:20:00,160.03,160.03,159.85,159.89,13897.0,160.03,160.03,159.85,159.89,13897.0
2020-08-04 10:25:00,159.92,160.06,159.78,159.97,16381.0,159.92,160.06,159.78,159.97,16381.0
2020-08-04 10:30:00,160.0,160.01,159.84,160.01,11853.0,160.0,160.01,159.84,160.01,11853.0
2020-08-04 10:35:00,159.93,160.23,159.81,160.14,6001.0,159.93,160.23,159.81,160.14,6001.0
2020-08-04 10:40:00,160.11,160.14,159.93,160.02,5168.0,160.11,160.14,159.93,160.02,5168.0
2020-08-04 10:45:00,160.06,160.21,160.06,160.13,5777.0,160.06,160.21,160.06,160.13,5777.0
2020-08-04 10:50:00,160.09,160.34,160.09,160.31,6659.0,160.09,160.34,160.09,160.31,6659.0
2020-08-04 10:55:00,160.28,160.31,160.02,160.03,8204.0,160.28,160.31,160.02,160.03,8204.0
2020-08-04 11:00:00,160.05,160.28,159.9,160.22,9351.0,160.05,160.28,159.9,160.22,9351.0
2020-08-04 11:05:00,160.21,160.33,160.17,160.32,3740.0,160.21,160.33,160.17,160.32,3740.0
2020-08-04 11:10:00,160.31,160.46,160.3,160.46,8222.0,160.31,160.46,160.3,160.46,8222.0
2020-08-04 11:15:00,160.46,160.51,160.35,160.51,3200.0,160.46,160.51,160.35,160.51,3200.0
2020-08-04 11:20:00,160.5,160.5,160.19,160.19,1111.0,160.5,160.5,160.19,160.19,1111.0
2020-08-04 11:25:00,160.24,160.53,160.19,160.48,6901.0,160.24,160.53,160.19,160.48,6901.0
2020-08-04 11:30:00,160.49,160.57,160.47,160.55,1800.0,160.49,160.57,160.47,160.55,1800.0
2020-08-04 11:35:00,160.54,160.59,160.43,160.46,3200.0,160.54,160.59,160.43,160.46,3200.0
2020-08-04 11:40:00,160.45,160.64,160.45,160.62,2401.0,160.45,160.64,160.45,160.62,2401.0
2020-08-04 11:45:00,160.58,160.61,160.27,160.28,3225.0,160.58,160.61,160.27,160.28,3225.0
2020-08-04 11:50:00,160.21,160.21,160.07,160.08,600.0,160.21,160.21,160.07,160.08,600.0
2020-08-04 11:55:00,160.09,160.14,160.07,160.14,821.0,160.09,160.14,160.07,160.14,821.0
2020-08-04 12:00:00,160.11,160.21,160.01,160.16,12460.0,160.11,160.21,160.01,160.16,12460.0
2020-08-04 12:05:00,160.13,160.13,159.86,159.95,21030.0,160.13,160.13,159.86,159.95,21030.0
2020-08-04 12:10:00,159.98,159.98,159.84,159.95,4625.0,159.98,159.98,159.84,159.95,4625.0
2020-08-04 12:15:00,160.01,160.01,159.75,159.89,10116.0,160.01,160.01,159.75,159.89,10116.0
2020-08-04 12:20:00,159.87,160.06,159.86,160.0,5850.0,159.87,160.06,159.86,160.0,5850.0
2020-08-04 12:25:00,160.04,160.04,159.9,159.9,2775.0,160.04,160.04,159.9,159.9,2775.0
2020-08-04 12:30:00,159.92,160.02,159.87,159.99,4389.0,159.92,160.02,159.87,159.99,4389.0
2020-08-04 12:35:00,159.95,159.98,159.75,159.86,8364.0,159.95,159.98,159.75,159.86,8364.0
2020-08-04 12:40:00,159.9,160.12,159.9,160.1,3298.0,159.9,160.12,159.9,160.1,3298.0
2020-08-04 12:45:00,160.21,160.21,159.95,159.95,2300.0,160.21,160.21,159.95,159.95,2300.0
2020-08-04 12:50:00,159.98,159.98,159.89,159.91,6098.0,159.98,159.98,159.89,159.91,6098.0
2020-08-04 12:55:00,159.9,160.14,159.89,160.0,4982.0,159.9,160.14,159.89,160.0,4982.0
2020-08-04 13:00:00,159.99,160.16,159.95,160.06,7269.0,159.99,160.16,159.95,160.06,7269.0
2020-08-04 13:05:00,160.03,160.1,159.99,160.09,3296.0,160.03,160.1,159.99,160.09,3296.0
2020-08-04 13:10:00,160.07,160.25,160.06,160.2,3196.0,160.07,160.25,160.06,160.2,3196.0
2020-08-04 13:15:00,160.29,160.34,160.23,160.31,2859.0,160.29,160.34,160.23,160.31,2859.0
2020-08-04 13:20:00,160.31,160.36,160.27,160.32,4992.0,160.31,160.36,160.27,160.32,4992.0
2020-08-04 13:25:00,160.32,160.36,160.27,160.29,3818.0,160.32,160.36,160.27,160.29,3818.0
2020-08-04 13:30:00,160.32,160.42,160.25,160.31,3342.0,160.32,160.42,160.25,160.31,3342.0
2020-08-04 13:35:00,160.29,160.32,160.23,160.27,4589.0,160.29,160.32,160.23,160.27,4589.0
2020-08-04 13:40:00,160.31,160.39,160.28,160.32,3300.0,160.31,160.39,160.28,160.32,3300.0
2020-08-04 13:45:00,160.3,160.44,160.26,160.44,4422.0,160.3,160.44,160.26,160.44,4422.0
2020-08-04 13:50:00,160.45,160.73,160.43,160.73,9755.0,160.45,160.73,160.43,160.73,9755.0
2020-08-04 13:55:00,160.68,160.84,160.67,160.83,10583.0,160.68,160.84,160.67,160.83,10583.0
2020-08-04 14:00:00,160.8,160.81,160.64,160.64,2625.0,160.8,160.81,160.64,160.64,2625.0
2020-08-04 14:05:00,160.59,160.64,160.45,160.45,2643.0,160.59,160.64,160.45,160.45,2643.0
2020-08-04 14:10:00,160.51,160.57,160.4,160.4,1803.0,160.51,160.57,160.4,160.4,1803.0
2020-08-04 14:15:00,160.4,160.42,160.18,160.3,3876.0,160.4,160.42,160.18,160.3,3876.0
2020-08-04 14:20:00,160.32,160.43,159.96,159.97,8574.0,160.32,160.43,159.96,159.97,8574.0
2020-08-04 14:25:00,159.99,160.05,159.95,159.99,23066.0,159.99,160.05,159.95,159.99,23066.0
2020-08-04 14:30:00,159.99,160.0,159.35,159.38,32647.0,159.99,160.0,159.35,159.38,32647.0
2020-08-04 14:35:00,159.28,159.39,159.0,159.34,14714.0,159.28,159.39,159.0,159.34,14714.0
2020-08-04 14:40:00,159.4,159.5,159.27,159.31,3377.0,159.4,159.5,159.27,159.31,3377.0
2020-08-04 14:45:00,159.3,159.5,159.28,159.39,4312.0,159.3,159.5,159.28,159.39,4312.0
2020-08-04 14:50:00,159.36,159.77,159.36,159.77,7607.0,159.36,159.77,159.36,159.77,7607.0
2020-08-04 14:55:00,159.78,159.96,159.77,159.96,7952.0,159.78,159.96,159.77,159.96,7952.0
2020-08-04 15:00:00,159.95,160.02,159.91,160.02,6830.0,159.95,160.02,159.91,160.02,6830.0
2020-08-04 15:05:00,160.0,160.0,159.77,159.78,3800.0,160.0,160.0,159.77,159.78,3800.0
2020-08-04 15:10:00,159.82,159.9,159.73,159.89,5116.0,159.82,159.9,159.73,159.89,5116.0
2020-08-04 15:15:00,159.92,159.95,159.84,159.89,3425.0,159.92,159.95,159.84,159.89,3425.0
2020-08-04 15:20:00,159.87,159.87,159.77,159.86,4389.0,159.87,159.87,159.77,159.86,4389.0
2020-08-04 15:25:00,159.83,159.92,159.83,159.87,4510.0,159.83,159.92,159.83,159.87,4510.0
2020-08-04 15:30:00,159.87,159.93,159.63,159.73,12467.0,159.87,159.93,159.63,159.73,12467.0
2020-08-04 15:35:00,159.75,159.76,159.67,159.69,8344.0,159.75,159.76,159.67,159.69,8344.0
2020-08-04 15:40:00,159.68,159.95,159.68,159.85,6180.0,159.68,159.95,159.68,159.85,6180.0
2020-08-04 15:45:00,159.82,160.03,159.79,160.03,7617.0,159.82,160.03,159.79,160.03,7617.0
2020-08-04 15:50:00,160.12,160.12,159.76,159.96,15441.0,160.12,160.12,159.76,159.96,15441.0
2020-08-04 15:55:00,159.98,160.19,159.93,160.19,25952.0,159.98,160.19,159.93,160.19,25952.0
2020-08-05 09:30:00,161.5,161.82,161.26,161.27,12076.0,161.5,161.82,161.26,161.27,12076.0
2020-08-05 09:35:00,161.1,161.1,161.1,161.1,100.0,161.1,161.1,161.1,161.1,100.0
2020-08-05 09:40:00,160.79,160.97,160.52,160.62,4421.0,160.79,160.97,160.52,160.62,4421.0
2020-08-05 09:45:00,160.57,160.71,160.39,160.62,2423.0,160.57,160.71,160.39,160.62,2423.0
2020-08-05 09:50:00,160.77,160.95,160.69,160.92,2025.0,160.77,160.95,160.69,160.92,2025.0
2020-08-05 09:55:00,160.91,161.21,160.91,161.21,5362.0,160.91,161.21,160.91,161.21,5362.0
2020-08-05 10:00:00,161.16,161.16,160.58,160.73,3710.0,161.16,161.16,160.58,160.73,3710.0
2020-08-05 10:05:00,160.56,160.75,160.5,160.6,4044.0,160.56,160.75,160.5,160.6,4044.0
2020-08-05 10:10:00,160.57,160.77,160.45,160.63,4929.0,160.57,160.77,160.45,160.63,4929.0
2020-08-05 10:15:00,160.52,160.74,160.52,160.66,2196.0,160.52,160.74,160.52,160.66,2196.0
2020-08-05 10:20:00,160.79,161.07,160.75,160.75,2966.0,160.79,161.07,160.75,160.75,2966.0
2020-08-05 10:25:00,160.71,161.04,160.7,160.94,2200.0,160.71,161.04,160.7,160.94,2200.0
2020-08-05 10:30:00,161.08,161.12,160.68,160.69,5077.0,161.08,161.12,160.68,160.69,5077.0
2020-08-05 10:35:00,160.48,160.75,160.38,160.69,7164.0,160.48,160.75,160.38,160.69,7164.0
2020-08-05 10:40:00,160.66,161.03,160.66,160.96,1600.0,160.66,161.03,160.66,160.96,1600.0
2020-08-05 10:45:00,160.93,161.0,160.72,160.72,3064.0,160.93,161.0,160.72,160.72,3064.0
2020-08-05 10:50:00,160.72,160.72,160.26,160.35,1709.0,160.72,160.72,160.26,160.35,1709.0
2020-08-05 10:55:00,160.43,160.51,160.39,160.51,1800.0,160.43,160.51,160.39,160.51,1800.0
2020-08-05 11:00:00,160.52,160.78,160.52,160.73,7348.0,160.52,160.78,160.52,160.73,7348.0
2020-08-05 11:05:00,160.72,160.85,160.56,160.71,5882.0,160.72,160.85,160.56,160.71,5882.0
2020-08-05 11:10:00,160.76,160.79,160.46,160.46,2605.0,160.76,160.79,160.46,160.46,2605.0
2020-08-05 11:15:00,160.51,160.57,160.19,160.33,2459.0,160.51,160.57,160.19,160.33,2459.0
2020-08-05 11:20:00,160.31,160.41,160.18,160.23,2530.0,160.31,160.41,160.18,160.23,2530.0
2020-08-05 11:25:00,160.2,160.32,160.12,160.16,2776.0,160.2,160.32,160.12,160.16,2776.0
2020-08-05 11:30:00,160.16,160.32,160.14,160.32,2400.0,160.16,160.32,160.14,160.32,2400.0
2020-08-05 11:35:00,160.33,160.36,160.26,160.26,2026.0,160.33,160.36,160.26,160.26,2026.0
2020-08-05 11:40:00,160.23,160.29,159.89,160.08,5880.0,160.23,160.29,159.89,160.08,5880.0
2020-08-05 11:45:00,160.05,160.07,159.96,159.99,2785.0,160.05,160.07,159.96,159.99,2785.0
2020-08-05 11:50:00,159.93,159.95,159.85,159.93,1211.0,159.93,159.95,159.85,159.93,1211.0
2020-08-05 11:55:00,159.88,160.02,159.8,159.81,1845.0,159.88,160.02,159.8,159.81,1845.0
2020-08-05 12:00:00,159.75,159.98,159.75,159.93,2752.0,159.75,159.98,159.75,159.93,2752.0
2020-08-05 12:05:00,159.91,159.91,159.72,159.72,1100.0,159.91,159.91,159.72,159.72,1100.0
2020-08-05 12:10:00,159.69,159.89,159.67,159.89,1200.0,159.69,159.89,159.67,159.89,1200.0
2020-08-05 12:15:00,159.92,159.95,159.87,159.9,2704.0,159.92,159.95,159.87,159.9,2704.0
2020-08-05 12:20:00,159.92,159.98,159.85,159.88,1000.0,159.92,159.98,159.85,159.88,1000.0
2020-08-05 12:25:00,159.9,160.04,159.9,159.99,1750.0,159.9,160.04,159.9,159.99,1750.0
2020-08-05 12:30:00,159.97,160.09,159.96,160.09,825.0,159.97,160.09,159.96,160.09,825.0
2020-08-05 12:35:00,160.13,160.19,160.1,160.19,1858.0,160.13,160.19,160.1,160.19,1858.0
2020-08-05 12:40:00,160.27,160.44,160.26,160.44,6465.0,160.27,160.44,160.26,160.44,6465.0
2020-08-05 12:45:00,160.47,160.65,160.46,160.61,700.0,160.47,160.65,160.46,160.61,700.0
2020-08-05 12:50:00,160.6,160.71,160.56,160.66,1725.0,160.6,160.71,160.56,160.66,1725.0
2020-08-05 12:55:00,160.61,160.68,160.51,160.51,4397.0,160.61,160.68,160.51,160.51,4397.0
2020-08-05 13:00:00,160.55,160.59,160.46,160.54,1700.0,160.55,160.59,160.46,160.54,1700.0
2020-08-05 13:05:00,160.52,160.56,160.41,160.47,2700.0,160.52,160.56,160.41,160.47,2700.0
2020-08-05 13:10:00,160.53,160.7,160.53,160.7,3226.0,160.53,160.7,160.53,160.7,3226.0
2020-08-05 13:15:00,160.73,160.81,160.64,160.71,3175.0,160.73,160.81,160.64,160.71,3175.0
2020-08-05 13:20:00,160.64,160.79,160.63,160.77,700.0,160.64,160.79,160.63,160.77,700.0
2020-08-05 13:25:00,160.77,160.97,160.76,160.92,3177.0,160.77,160.97,160.76,160.92,3177.0
2020-08-05 13:30:00,160.86,161.0,160.86,160.98,1474.0,160.86,161.0,160.86,160.98,1474.0
2020-08-05 13:35:00,160.95,161.03,160.93,160.99,2730.0,160.95,161.03,160.93,160.99,2730.0
2020-08-05 13:40:00,160.93,161.11,160.93,161.11,2606.0,160.93,161.11,160.93,161.11,2606.0
2020-08-05 13:45:00,161.12,161.23,161.11,161.16,4526.0,161.12,161.23,161.11,161.16,4526.0
2020-08-05 13:50:00,161.17,161.25,161.12,161.15,1600.0,161.17,161.25,161.12,161.15,1600.0
2020-08-05 13:55:00,161.14,161.14,160.82,160.83,4095.0,161.14,161.14,160.82,160.83,4095.0
2020-08-05 14:00:00,160.85,161.08,160.84,161.08,3336.0,160.85,161.08,160.84,161.08,3336.0
2020-08-05 14:05:00,161.12,161.36,161.09,161.13,6188.0,161.12,161.36,161.09,161.13,6188.0
2020-08-05 14:10:00,161.19,161.32,161.18,161.3,1500.0,161.19,161.32,161.18,161.3,1500.0
2020-08-05 14:15:00,161.22,161.38,161.22,161.35,2006.0,161.22,161.38,161.22,161.35,2006.0
2020-08-05 14:20:00,161.35,161.39,161.34,161.38,2200.0,161.35,161.39,161.34,161.38,2200.0
2020-08-05 14:25:00,161.41,161.48,161.35,161.38,2100.0,161.41,161.48,161.35,161.38,2100.0
2020-08-05 14:30:00,161.44,161.48,161.4,161.48,1425.0,161.44,161.48,161.4,161.48,1425.0
2020-08-05 14:35:00,161.46,161.52,161.45,161.52,2211.0,161.46,161.52,161.45,161.52,2211.0
2020-08-05 14:40:00,161.51,161.51,161.01,161.01,3676.0,161.51,161.51,161.01,161.01,3676.0
2020-08-05 14:45:00,161.04,161.09,160.93,160.96,1501.0,161.04,161.09,160.93,160.96,1501.0
2020-08-05 14:50:00,160.96,161.06,160.94,160.96,2936.0,160.96,161.06,160.94,160.96,2936.0
2020-08-05 14:55:00,161.01,161.06,160.96,160.96,4269.0,161.01,161.06,160.96,160.96,4269.0
2020-08-05 15:00:00,160.99,161.18,160.99,161.16,2760.0,160.99,161.18,160.99,161.16,2760.0
2020-08-05 15:05:00,161.15,161.15,160.97,160.99,2126.0,161.15,161.15,160.97,160.99,2126.0
2020-08-05 15:10:00,160.88,160.88,160.69,160.78,3725.0,160.88,160.88,160.69,160.78,3725.0
2020-08-05 15:15:00,160.84,160.91,160.78,160.91,1850.0,160.84,160.91,160.78,160.91,1850.0
2020-08-05 15:20:00,160.87,160.95,160.85,160.92,2408.0,160.87,160.95,160.85,160.92,2408.0
2020-08-05 15:25:00,160.94,160.94,160.73,160.74,3400.0,160.94,160.94,160.73,160.74,3400.0
2020-08-05 15:30:00,160.8,160.99,160.68,160.99,8626.0,160.8,160.99,160.68,160.99,8626.0
2020-08-05 15:35:00,160.98,161.02,160.85,160.85,6346.0,160.98,161.02,160.85,160.85,6346.0
2020-08-05 15:40:00,160.9,160.93,160.81,160.85,20799.0,160.9,160.93,160.81,160.85,20799.0
2020-08-05 15:45:00,160.84,160.84,160.6,160.6,11266.0,160.84,160.84,160.6,160.6,11266.0
2020-08-05 15:50:00,160.55,160.88,160.51,160.88,15292.0,160.55,160.88,160.51,160.88,15292.0
2020-08-05 15:55:00,160.87,161.09,160.73,160.77,51280.0,160.87,161.09,160.73,160.77,51280.0
2020-08-06 09:30:00,161.0,161.25,160.23,161.16,52915.0,161.0,161.25,160.23,161.16,52915.0
2020-08-06 09:35:00,160.97,161.21,160.89,161.16,5019.0,160.97,161.21,160.89,161.16,5019.0
2020-08-06 09:40:00,161.09,161.21,160.81,161.09,2632.0,161.09,161.21,160.81,161.09,2632.0
2020-08-06 09:45:00,161.14,161.21,160.98,161.13,32557.0,161.14,161.21,160.98,161.13,32557.0
2020-08-06 09:50:00,161.06,161.36,160.99,161.24,8875.0,161.06,161.36,160.99,161.24,8875.0
2020-08-06 09:55:00,161.33,161.68,161.33,161.61,6447.0,161.33,161.68,161.33,161.61,6447.0
2020-08-06 10:00:00,161.6,161.65,160.93,161.25,8683.0,161.6,161.65,160.93,161.25,8683.0
2020-08-06 10:05:00,161.21,161.21,160.69,160.78,17826.0,161.21,161.21,160.69,160.78,17826.0
2020-08-06 10:10:00,160.74,160.76,160.41,160.46,8283.0,160.74,160.76,160.41,160.46,8283.0
2020-08-06 10:15:00,160.47,160.48,160.04,160.04,7181.0,160.47,160.48,160.04,160.04,7181.0
2020-08-06 10:20:00,160.16,160.46,160.16,160.46,2300.0,160.16,160.46,160.16,160.46,2300.0
2020-08-06 10:25:00,160.5,160.51,160.18,160.28,3685.0,160.5,160.51,160.18,160.28,3685.0
2020-08-06 10:30:00,160.23,160.23,159.85,159.86,2520.0,160.23,160.23,159.85,159.86,2520.0
2020-08-06 10:35:00,159.9,159.98,159.69,159.77,1864.0,159.9,159.98,159.69,159.77,1864.0
2020-08-06 10:40:00,159.75,159.77,159.49,159.49,2753.0,159.75,159.77,159.49,159.49,2753.0
2020-08-06 10:45:00,159.51,159.72,159.51,159.59,3633.0,159.51,159.72,159.51,159.59,3633.0
2020-08-06 10:50:00,159.54,160.02,159.53,160.02,5235.0,159.54,160.02,159.53,160.02,5235.0
2020-08-06 10:55:00,160.1,160.3,160.1,160.3,5286.0,160.1,160.3,160.1,160.3,5286.0
2020-08-06 11:00:00,160.21,160.22,159.91,160.09,5407.0,160.21,160.22,159.91,160.09,5407.0
2020-08-06 11:05:00,160.08,160.3,160.05,160.07,7200.0,160.08,160.3,160.05,160.07,7200.0
2020-08-06 11:10:00,160.12,160.19,159.96,159.96,2572.0,160.12,160.19,159.96,159.96,2572.0
2020-08-06 11:15:00,159.85,159.9,159.62,159.84,3483.0,159.85,159.9,159.62,159.84,3483.0
2020-08-06 11:20:00,159.9,159.96,159.83,159.86,1958.0,159.9,159.96,159.83,159.86,1958.0
2020-08-06 11:25:00,159.86,159.96,159.76,159.88,4221.0,159.86,159.96,159.76,159.88,4221.0
2020-08-06 11:30:00,159.97,159.98,159.74,159.76,1816.0,159.97,159.98,159.74,159.76,1816.0
2020-08-06 11:35:00,159.89,160.21,159.89,160.13,6396.0,159.89,160.21,159.89,160.13,6396.0
2020-08-06 11:40:00,160.14,160.25,160.06,160.08,8149.0,160.14,160.25,160.06,160.08,8149.0
2020-08-06 11:45:00,160.08,160.2,160.03,160.1,4544.0,160.08,160.2,160.03,160.1,4544.0
2020-08-06 11:50:00,160.12,160.12,159.91,159.92,2330.0,160.12,160.12,159.91,159.92,2330.0
2020-08-06 11:55:00,160.08,160.18,159.98,160.06,1310.0,160.08,160.18,159.98,160.06,1310.0
2020-08-06 12:00:00,160.04,160.19,159.95,160.11,12112.0,160.04,160.19,159.95,160.11,12112.0
2020-08-06 12:05:00,160.11,160.2,160.05,160.18,4567.0,160.11,160.2,160.05,160.18,4567.0
2020-08-06 12:10:00,160.12,160.24,160.11,160.2,2432.0,160.12,160.24,160.11,160.2,2432.0
2020-08-06 12:15:00,160.17,160.23,160.16,160.16,1844.0,160.17,160.23,160.16,160.16,1844.0
2020-08-06 12:20:00,160.19,160.3,160.15,160.28,3579.0,160.19,160.3,160.15,160.28,3579.0
2020-08-06 12:25:00,160.33,160.34,160.21,160.25,3234.0,160.33,160.34,160.21,160.25,3234.0
2020-08-06 12:30:00,160.2,160.22,160.17,160.22,800.0,160.2,160.22,160.17,160.22,800.0
2020-08-06 12:35:00,160.24,160.25,160.19,160.21,1831.0,160.24,160.25,160.19,160.21,1831.0
2020-08-06 12:40:00,160.17,160.26,160.08,160.25,2304.0,160.17,160.26,160.08,160.25,2304.0
2020-08-06 12:45:00,160.24,160.28,160.2,160.2,2692.0,160.24,160.28,160.2,160.2,2692.0
2020-08-06 12:50:00,160.23,160.23,160.11,160.12,7315.0,160.23,160.23,160.11,160.12,7315.0
2020-08-06 12:55:00,160.11,160.16,160.11,160.13,720.0,160.11,160.16,160.11,160.13,720.0
2020-08-06 13:00:00,160.14,160.14,159.91,159.99,3739.0,160.14,160.14,159.91,159.99,3739.0
2020-08-06 13:05:00,160.03,160.03,159.88,159.9,3761.0,160.03,160.03,159.88,159.9,3761.0
2020-08-06 13:10:00,159.94,160.02,159.73,159.73,3714.0,159.94,160.02,159.73,159.73,3714.0
2020-08-06 13:15:00,159.8,159.82,159.7,159.77,2410.0,159.8,159.82,159.7,159.77,2410.0
2020-08-06 13:20:00,159.7,159.83,159.7,159.8,1538.0,159.7,159.83,159.7,159.8,1538.0
2020-08-06 13:25:00,159.81,159.88,159.78,159.78,1333.0,159.81,159.88,159.78,159.78,1333.0
2020-08-06 13:30:00,159.72,159.84,159.68,159.84,907.0,159.72,159.84,159.68,159.84,907.0
2020-08-06 13:35:00,159.91,160.07,159.91,160.01,2416.0,159.91,160.07,159.91,160.01,2416.0
2020-08-06 13:40:00,160.03,160.04,160.0,160.0,1416.0,160.03,160.04,160.0,160.0,1416.0
2020-08-06 13:45:00,160.01,160.09,160.0,160.05,3854.0,160.01,160.09,160.0,160.05,3854.0
2020-08-06 13:50:00,160.08,160.08,159.94,160.03,7013.0,160.08,160.08,159.94,160.03,7013.0
2020-08-06 13:55:00,160.05,160.05,160.0,160.0,800.0,160.05,160.05,160.0,160.0,800.0
2020-08-06 14:00:00,160.0,160.04,159.91,159.91,3366.0,160.0,160.04,159.91,159.91,3366.0
2020-08-06 14:05:00,159.87,160.02,159.85,160.02,2436.0,159.87,160.02,159.85,160.02,2436.0
2020-08-06 14:10:00,160.11,160.42,160.1,160.42,3264.0,160.11,160.42,160.1,160.42,3264.0
2020-08-06 14:15:00,160.32,160.71,160.32,160.62,9875.0,160.32,160.71,160.32,160.62,9875.0
2020-08-06 14:20:00,160.63,160.69,160.61,160.64,2956.0,160.63,160.69,160.61,160.64,2956.0
2020-08-06 14:25:00,160.62,160.68,160.58,160.68,2303.0,160.62,160.68,160.58,160.68,2303.0
2020-08-06 14:30:00,160.71,160.85,160.58,160.58,3231.0,160.71,160.85,160.58,160.58,3231.0
2020-08-06 14:35:00,160.63,160.82,160.63,160.78,1503.0,160.63,160.82,160.63,160.78,1503.0
2020-08-06 14:40:00,160.82,160.91,160.82,160.91,632.0,160.82,160.91,160.82,160.91,632.0
2020-08-06 14:45:00,160.93,161.03,160.63,160.8,16352.0,160.93,161.03,160.63,160.8,16352.0
2020-08-06 14:50:00,160.91,161.01,160.79,160.87,3511.0,160.91,161.01,160.79,160.87,3511.0
2020-08-06 14:55:00,160.9,161.0,160.88,160.92,2398.0,160.9,161.0,160.88,160.92,2398.0
2020-08-06 15:00:00,160.94,160.94,160.76,160.86,4100.0,160.94,160.94,160.76,160.86,4100.0
2020-08-06 15:05:00,160.9,160.9,160.74,160.75,2537.0,160.9,160.9,160.74,160.75,2537.0
2020-08-06 15:10:00,160.79,160.91,160.79,160.86,2425.0,160.79,160.91,160.79,160.86,2425.0
2020-08-06 15:15:00,160.85,160.96,160.81,160.95,3690.0,160.85,160.96,160.81,160.95,3690.0
2020-08-06 15:20:00,160.98,161.0,160.93,160.94,8606.0,160.98,161.0,160.93,160.94,8606.0
2020-08-06 15:25:00,160.96,160.96,160.76,160.91,4154.0,160.96,160.96,160.76,160.91,4154.0
2020-08-06 15:30:00,160.93,161.0,160.85,160.93,4133.0,160.93,161.0,160.85,160.93,4133.0
2020-08-06 15:35:00,160.91,161.1,160.91,161.07,9861.0,160.91,161.1,160.91,161.07,9861.0
2020-08-06 15:40:00,161.06,161.33,161.03,161.27,16619.0,161.06,161.33,161.03,161.27,16619.0
2020-08-06 15:45:00,161.26,161.42,160.99,161.0,10794.0,161.26,161.42,160.99,161.0,10794.0
2020-08-06 15:50:00,160.98,161.31,160.9,161.25,21636.0,160.98,161.31,160.9,161.25,21636.0
2020-08-06 15:55:00,161.22,161.25,160.87,161.12,93234.0,161.22,161.25,160.87,161.12,93234.0
2020-08-07 09:30:00,160.43,160.43,159.72,159.9,10900.0,160.43,160.43,159.72,159.9,10900.0
2020-08-07 09:35:00,159.85,160.78,159.36,160.61,13030.0,159.85,160.78,159.36,160.61,13030.0
2020-08-07 09:40:00,160.63,160.9,160.48,160.8,7915.0,160.63,160.9,160.48,160.8,7915.0
2020-08-07 09:45:00,160.87,161.04,160.78,160.94,9876.0,160.87,161.04,160.78,160.94,9876.0
2020-08-07 09:50:00,160.99,160.99,160.57,160.61,7844.0,160.99,160.99,160.57,160.61,7844.0
2020-08-07 09:55:00,160.53,160.85,160.43,160.71,3767.0,160.53,160.85,160.43,160.71,3767.0
2020-08-07 10:00:00,160.5,160.81,160.5,160.52,2454.0,160.5,160.81,160.5,160.52,2454.0
2020-08-07 10:05:00,160.52,160.62,160.38,160.62,3444.0,160.52,160.62,160.38,160.62,3444.0
2020-08-07 10:10:00,160.65,160.68,160.64,160.68,900.0,160.65,160.68,160.64,160.68,900.0
2020-08-07 10:15:00,160.71,160.91,160.71,160.91,7890.0,160.71,160.91,160.71,160.91,7890.0
2020-08-07 10:20:00,160.85,160.85,160.47,160.56,5429.0,160.85,160.85,160.47,160.56,5429.0
2020-08-07 10:25:00,160.61,160.86,160.54,160.73,4411.0,160.61,160.86,160.54,160.73,4411.0
2020-08-07 10:30:00,160.74,160.84,160.67,160.78,8741.0,160.74,160.84,160.67,160.78,8741.0
2020-08-07 10:35:00,160.85,160.85,160.62,160.68,2723.0,160.85,160.85,160.62,160.68,2723.0
2020-08-07 10:40:00,160.76,160.9,160.68,160.85,1858.0,160.76,160.9,160.68,160.85,1858.0
2020-08-07 10:45:00,160.89,160.93,160.85,160.93,4625.0,160.89,160.93,160.85,160.93,4625.0
2020-08-07 10:50:00,160.9,160.95,160.79,160.9,3023.0,160.9,160.95,160.79,160.9,3023.0
2020-08-07 10:55:00,160.9,160.9,160.68,160.71,1892.0,160.9,160.9,160.68,160.71,1892.0
2020-08-07 11:00:00,160.7,160.84,160.6,160.61,2592.0,160.7,160.84,160.6,160.61,2592.0
2020-08-07 11:05:00,160.68,160.88,160.56,160.87,2846.0,160.68,160.88,160.56,160.87,2846.0
2020-08-07 11:10:00,160.92,160.97,160.76,160.76,1642.0,160.92,160.97,160.76,160.76,1642.0
2020-08-07 11:15:00,160.77,160.77,160.63,160.66,1731.0,160.77,160.77,160.63,160.66,1731.0
2020-08-07 11:20:00,160.58,160.73,160.57,160.69,1981.0,160.58,160.73,160.57,160.69,1981.0
2020-08-07 11:25:00,160.59,160.6,160.4,160.55,4053.0,160.59,160.6,160.4,160.55,4053.0
2020-08-07 11:30:00,160.51,160.78,160.49,160.72,2883.0,160.51,160.78,160.49,160.72,2883.0
2020-08-07 11:35:00,160.74,160.8,160.68,160.78,4489.0,160.74,160.8,160.68,160.78,4489.0
2020-08-07 11:40:00,160.81,160.82,160.32,160.32,55136.0,160.81,160.82,160.32,160.32,55136.0
2020-08-07 11:45:00,160.34,160.34,159.87,159.87,6713.0,160.34,160.34,159.87,159.87,6713.0
2020-08-07 11:50:00,159.94,160.17,159.86,159.86,7295.0,159.94,160.17,159.86,159.86,7295.0
2020-08-07 11:55:00,159.92,159.95,159.72,159.72,3529.0,159.92,159.95,159.72,159.72,3529.0
2020-08-07 12:00:00,159.72,159.79,159.58,159.59,2829.0,159.72,159.79,159.58,159.59,2829.0
2020-08-07 12:05:00,159.59,159.81,159.54,159.81,7510.0,159.59,159.81,159.54,159.81,7510.0
2020-08-07 12:10:00,159.91,159.91,159.85,159.9,3321.0,159.91,159.91,159.85,159.9,3321.0
2020-08-07 12:15:00,159.9,160.0,159.72,159.74,7044.0,159.9,160.0,159.72,159.74,7044.0
2020-08-07 12:20:00,159.77,159.85,159.53,159.84,4155.0,159.77,159.85,159.53,159.84,4155.0
2020-08-07 12:25:00,159.95,160.14,159.94,160.09,1372.0,159.95,160.14,159.94,160.09,1372.0
2020-08-07 12:30:00,160.09,160.15,160.0,160.0,3432.0,160.09,160.15,160.0,160.0,3432.0
2020-08-07 12:35:00,160.01,160.05,160.0,160.0,800.0,160.01,160.05,160.0,160.0,800.0
2020-08-07 12:40:00,159.99,160.13,159.98,160.12,3091.0,159.99,160.13,159.98,160.12,3091.0
2020-08-07 12:45:00,160.22,160.42,160.22,160.26,4892.0,160.22,160.42,160.22,160.26,4892.0
2020-08-07 12:50:00,160.24,160.24,160.1,160.17,944.0,160.24,160.24,160.1,160.17,944.0
2020-08-07 12:55:00,160.15,160.18,159.88,160.0,2250.0,160.15,160.18,159.88,160.0,2250.0
2020-08-07 13:00:00,159.98,159.98,159.89,159.89,2020.0,159.98,159.98,159.89,159.89,2020.0
2020-08-07 13:05:00,159.9,159.9,159.53,159.53,1300.0,159.9,159.9,159.53,159.53,1300.0
2020-08-07 13:10:00,159.52,159.52,159.37,159.41,2409.0,159.52,159.52,159.37,159.41,2409.0
2020-08-07 13:15:00,159.43,159.46,159.33,159.36,2167.0,159.43,159.46,159.33,159.36,2167.0
2020-08-07 13:20:00,159.29,159.41,159.29,159.32,1428.0,159.29,159.41,159.29,159.32,1428.0
2020-08-07 13:25:00,159.27,159.43,159.24,159.43,2313.0,159.27,159.43,159.24,159.43,2313.0
2020-08-07 13:30:00,159.37,159.58,159.37,159.58,3962.0,159.37,159.58,159.37,159.58,3962.0
2020-08-07 13:35:00,159.68,159.72,159.61,159.62,2237.0,159.68,159.72,159.61,159.62,2237.0
2020-08-07 13:40:00,159.65,159.82,159.65,159.69,1929.0,159.65,159.82,159.65,159.69,1929.0
2020-08-07 13:45:00,159.73,159.76,159.45,159.45,2883.0,159.73,159.76,159.45,159.45,2883.0
2020-08-07 13:50:00,159.34,159.43,159.34,159.41,2009.0,159.34,159.43,159.34,159.41,2009.0
2020-08-07 13:55:00,159.43,159.64,159.36,159.4,3752.0,159.43,159.64,159.36,159.4,3752.0
2020-08-07 14:00:00,159.41,159.66,159.41,159.59,3100.0,159.41,159.66,159.41,159.59,3100.0
2020-08-07 14:05:00,159.55,159.58,159.32,159.36,1817.0,159.55,159.58,159.32,159.36,1817.0
2020-08-07 14:10:00,159.4,159.55,159.4,159.55,1931.0,159.4,159.55,159.4,159.55,1931.0
2020-08-07 14:15:00,159.49,159.57,159.36,159.36,5092.0,159.49,159.57,159.36,159.36,5092.0
2020-08-07 14:20:00,159.38,159.39,159.01,159.08,5236.0,159.38,159.39,159.01,159.08,5236.0
2020-08-07 14:25:00,159.09,159.16,159.01,159.16,3410.0,159.09,159.16,159.01,159.16,3410.0
2020-08-07 14:30:00,159.29,159.57,159.2,159.57,6540.0,159.29,159.57,159.2,159.57,6540.0
2020-08-07 14:35:00,159.55,159.63,159.45,159.45,3953.0,159.55,159.63,159.45,159.45,3953.0
2020-08-07 14:40:00,159.53,159.73,159.5,159.72,4270.0,159.53,159.73,159.5,159.72,4270.0
2020-08-07 14:45:00,159.75,159.89,159.64,159.75,5670.0,159.75,159.89,159.64,159.75,5670.0
2020-08-07 14:50:00,159.83,160.03,159.83,159.94,3854.0,159.83,160.03,159.83,159.94,3854.0
2020-08-07 14:55:00,159.94,160.13,159.94,160.07,3946.0,159.94,160.13,159.94,160.07,3946.0
2020-08-07 15:00:00,160.04,160.16,159.94,160.16,7640.0,160.04,160.16,159.94,160.16,7640.0
2020-08-07 15:05:00,160.18,160.18,159.81,159.95,7172.0,160.18,160.18,159.81,159.95,7172.0
2020-08-07 15:10:00,159.98,160.02,159.25,159.35,8452.0,159.98,160.02,159.25,159.35,8452.0
2020-08-07 15:15:00,159.35,159.69,159.35,159.62,5184.0,159.35,159.69,159.35,159.62,5184.0
2020-08-07 15:20:00,159.6,159.73,159.54,159.64,4881.0,159.6,159.73,159.54,159.64,4881.0
2020-08-07 15:25:00,159.64,159.76,159.49,159.55,8896.0,159.64,159.76,159.49,159.55,8896.0
2020-08-07 15:30:00,159.57,160.02,159.55,159.89,9326.0,159.57,160.02,159.55,159.89,9326.0
2020-08-07 15:35:00,159.91,160.03,159.82,160.03,7816.0,159.91,160.03,159.82,160.03,7816.0
2020-08-07 15:40:00,160.03,160.36,160.03,160.36,12086.0,160.03,160.36,160.03,160.36,12086.0
2020-08-07 15:45:00,160.37,160.53,160.37,160.51,13384.0,160.37,160.53,160.37,160.51,13384.0
2020-08-07 15:50:00,160.54,160.55,160.24,160.5,14217.0,160.54,160.55,160.24,160.5,14217.0
2020-08-07 15:55:00,160.52,160.74,160.49,160.54,38128.0,160.52,160.74,160.49,160.54,38128.0
2020-08-10 09:30:00,160.85,160.85,160.04,160.04,7734.0,160.85,160.85,160.04,160.04,7734.0
2020-08-10 09:35:00,160.04,160.33,159.82,159.94,1300.0,160.04,160.33,159.82,159.94,1300.0
2020-08-10 09:40:00,160.13,160.25,159.95,160.25,1300.0,160.13,160.25,159.95,160.25,1300.0
2020-08-10 09:45:00,160.17,160.67,160.17,160.67,800.0,160.17,160.67,160.17,160.67,800.0
2020-08-10 09:50:00,160.84,160.93,160.54,160.65,902.0,160.84,160.93,160.54,160.65,902.0
2020-08-10 09:55:00,160.61,160.62,160.38,160.38,1614.0,160.61,160.62,160.38,160.38,1614.0
2020-08-10 10:00:00,160.57,160.57,160.02,160.08,1221.0,160.57,160.57,160.02,160.08,1221.0
2020-08-10 10:05:00,160.0,160.1,159.75,159.92,5877.0,160.0,160.1,159.75,159.92,5877.0
2020-08-10 10:10:00,159.93,160.28,159.93,160.22,1494.0,159.93,160.28,159.93,160.22,1494.0
2020-08-10 10:15:00,160.18,160.18,160.0,160.12,1216.0,160.18,160.18,160.0,160.12,1216.0
2020-08-10 10:20:00,160.44,160.44,160.2,160.25,1500.0,160.44,160.44,160.2,160.25,1500.0
2020-08-10 10:25:00,160.27,160.27,160.12,160.12,400.0,160.27,160.27,160.12,160.12,400.0
2020-08-10 10:30:00,160.16,160.19,160.04,160.17,1836.0,160.16,160.19,160.04,160.17,1836.0
2020-08-10 10:35:00,160.17,160.17,159.89,159.93,6528.0,160.17,160.17,159.89,159.93,6528.0
2020-08-10 10:40:00,159.93,159.95,159.75,159.79,3157.0,159.93,159.95,159.75,159.79,3157.0
2020-08-10 10:45:00,159.98,160.01,159.85,160.01,7340.0,159.98,160.01,159.85,160.01,7340.0
2020-08-10 10:50:00,159.94,160.02,159.87,160.0,5359.0,159.94,160.02,159.87,160.0,5359.0
2020-08-10 10:55:00,159.96,159.99,159.58,159.58,2296.0,159.96,159.99,159.58,159.58,2296.0
2020-08-10 11:00:00,159.58,159.59,159.24,159.26,7931.0,159.58,159.59,159.24,159.26,7931.0
2020-08-10 11:05:00,159.25,159.33,159.22,159.28,4900.0,159.25,159.33,159.22,159.28,4900.0
2020-08-10 11:10:00,159.27,159.37,159.22,159.34,4016.0,159.27,159.37,159.22,159.34,4016.0
2020-08-10 11:15:00,159.32,159.67,159.28,159.61,4232.0,159.32,159.67,159.28,159.61,4232.0
2020-08-10 11:20:00,159.65,159.69,159.54,159.65,2490.0,159.65,159.69,159.54,159.65,2490.0
2020-08-10 11:25:00,159.68,159.89,159.36,159.48,19443.0,159.68,159.89,159.36,159.48,19443.0
2020-08-10 11:30:00,159.48,159.65,159.47,159.65,3614.0,159.48,159.65,159.47,159.65,3614.0
2020-08-10 11:35:00,159.66,159.78,159.64,159.71,3131.0,159.66,159.78,159.64,159.71,3131.0
2020-08-10 11:40:00,159.88,159.94,159.8,159.87,4055.0,159.88,159.94,159.8,159.87,4055.0
2020-08-10 11:45:00,159.84,159.84,159.61,159.8,11200.0,159.84,159.84,159.61,159.8,11200.0
2020-08-10 11:50:00,159.77,160.02,159.75,159.91,3100.0,159.77,160.02,159.75,159.91,3100.0
2020-08-10 11:55:00,159.91,159.93,159.82,159.86,7013.0,159.91,159.93,159.82,159.86,7013.0
2020-08-10 12:00:00,159.89,159.92,159.77,159.77,3300.0,159.89,159.92,159.77,159.77,3300.0
2020-08-10 12:05:00,159.78,159.89,159.74,159.88,2013.0,159.78,159.89,159.74,159.88,2013.0
2020-08-10 12:10:00,159.85,159.9,159.85,159.86,2200.0,159.85,159.9,159.85,159.86,2200.0
2020-08-10 12:15:00,159.89,159.91,159.83,159.85,2516.0,159.89,159.91,159.83,159.85,2516.0
2020-08-10 12:20:00,159.91,159.94,159.84,159.86,6642.0,159.91,159.94,159.84,159.86,6642.0
2020-08-10 12:25:00,159.9,159.94,159.75,159.75,7221.0,159.9,159.94,159.75,159.75,7221.0
2020-08-10 12:30:00,159.71,159.92,159.7,159.92,1524.0,159.71,159.92,159.7,159.92,1524.0
2020-08-10 12:35:00,159.9,159.93,159.68,159.73,5936.0,159.9,159.93,159.68,159.73,5936.0
2020-08-10 12:40:00,159.74,159.9,159.73,159.79,1513.0,159.74,159.9,159.73,159.79,1513.0
2020-08-10 12:45:00,159.85,159.88,159.77,159.77,1229.0,159.85,159.88,159.77,159.77,1229.0
2020-08-10 12:50:00,159.75,159.75,159.59,159.73,3225.0,159.75,159.75,159.59,159.73,3225.0
2020-08-10 12:55:00,159.82,159.9,159.73,159.83,13794.0,159.82,159.9,159.73,159.83,13794.0
2020-08-10 13:00:00,159.85,159.9,159.72,159.72,41515.0,159.85,159.9,159.72,159.72,41515.0
2020-08-10 13:05:00,159.67,159.85,159.62,159.84,2519.0,159.67,159.85,159.62,159.84,2519.0
2020-08-10 13:10:00,159.8,159.88,159.58,159.58,21850.0,159.8,159.88,159.58,159.58,21850.0
2020-08-10 13:15:00,159.66,159.66,159.37,159.38,5190.0,159.66,159.66,159.37,159.38,5190.0
2020-08-10 13:20:00,159.32,159.41,159.28,159.38,2052.0,159.32,159.41,159.28,159.38,2052.0
2020-08-10 13:25:00,159.34,159.34,159.2,159.28,3882.0,159.34,159.34,159.2,159.28,3882.0
2020-08-10 13:30:00,159.33,159.41,159.19,159.4,2725.0,159.33,159.41,159.19,159.4,2725.0
2020-08-10 13:35:00,159.37,159.39,159.19,159.2,7137.0,159.37,159.39,159.19,159.2,7137.0
2020-08-10 13:40:00,159.2,159.27,159.18,159.18,1029.0,159.2,159.27,159.18,159.18,1029.0
2020-08-10 13:45:00,159.18,159.2,159.12,159.17,816.0,159.18,159.2,159.12,159.17,816.0
2020-08-10 13:50:00,159.17,159.21,159.09,159.15,2304.0,159.17,159.21,159.09,159.15,2304.0
2020-08-10 13:55:00,159.12,159.12,158.97,159.07,2387.0,159.12,159.12,158.97,159.07,2387.0
2020-08-10 14:00:00,159.04,159.29,159.04,159.28,3811.0,159.04,159.29,159.04,159.28,3811.0
2020-08-10 14:05:00,159.27,159.31,159.1,159.17,2144.0,159.27,159.31,159.1,159.17,2144.0
2020-08-10 14:10:00,159.18,159.24,159.11,159.14,1609.0,159.18,159.24,159.11,159.14,1609.0
2020-08-10 14:15:00,159.14,159.22,159.09,159.14,4239.0,159.14,159.22,159.09,159.14,4239.0
2020-08-10 14:20:00,159.19,159.3,159.17,159.25,1900.0,159.19,159.3,159.17,159.25,1900.0
2020-08-10 14:25:00,159.27,159.33,159.17,159.27,3674.0,159.27,159.33,159.17,159.27,3674.0
2020-08-10 14:30:00,159.21,159.33,159.21,159.32,4096.0,159.21,159.33,159.21,159.32,4096.0
2020-08-10 14:35:00,159.29,159.3,159.17,159.17,4829.0,159.29,159.3,159.17,159.17,4829.0
2020-08-10 14:40:00,159.2,159.24,159.16,159.18,3800.0,159.2,159.24,159.16,159.18,3800.0
2020-08-10 14:45:00,159.19,159.28,159.0,159.19,4576.0,159.19,159.28,159.0,159.19,4576.0
2020-08-10 14:50:00,159.24,159.32,159.2,159.31,4684.0,159.24,159.32,159.2,159.31,4684.0
2020-08-10 14:55:00,159.31,159.44,159.31,159.44,4529.0,159.31,159.44,159.31,159.44,4529.0
2020-08-10 15:00:00,159.44,159.51,159.34,159.51,2410.0,159.44,159.51,159.34,159.51,2410.0
2020-08-10 15:05:00,159.53,159.63,159.5,159.58,2972.0,159.53,159.63,159.5,159.58,2972.0
2020-08-10 15:10:00,159.52,159.55,159.46,159.55,1300.0,159.52,159.55,159.46,159.55,1300.0
2020-08-10 15:15:00,159.51,159.53,159.4,159.41,2780.0,159.51,159.53,159.4,159.41,2780.0
2020-08-10 15:20:00,159.45,159.51,159.38,159.38,3005.0,159.45,159.51,159.38,159.38,3005.0
2020-08-10 15:25:00,159.38,159.43,159.31,159.43,5420.0,159.38,159.43,159.31,159.43,5420.0
2020-08-10 15:30:00,159.41,159.52,159.37,159.52,6091.0,159.41,159.52,159.37,159.52,6091.0
2020-08-10 15:35:00,159.49,159.58,159.22,159.27,5553.0,159.49,159.58,159.22,159.27,5553.0
2020-08-10 15:40:00,159.29,159.33,159.12,159.23,7363.0,159.29,159.33,159.12,159.23,7363.0
2020-08-10 15:45:00,159.21,159.32,159.15,159.17,12007.0,159.21,159.32,159.15,159.17,12007.0
2020-08-10 15:50:00,159.13,159.5,159.01,159.5,24234.0,159.13,159.5,159.01,159.5,24234.0
2020-08-10 15:55:00,159.5,159.69,159.44,159.67,53747.0,159.5,159.69,159.44,159.67,53747.0
2020-08-11 09:30:00,160.41,160.91,159.27,159.56,10771.0,160.41,160.91,159.27,159.56,10771.0
2020-08-11 09:35:00,159.28,160.1,158.96,160.1,6025.0,159.28,160.1,158.96,160.1,6025.0
2020-08-11 09:40:00,160.19,160.19,159.19,159.3,5004.0,160.19,160.19,159.19,159.3,5004.0
2020-08-11 09:45:00,159.38,159.51,159.21,159.29,4274.0,159.38,159.51,159.21,159.29,4274.0
2020-08-11 09:50:00,159.22,159.72,159.22,159.66,7621.0,159.22,159.72,159.22,159.66,7621.0
2020-08-11 09:55:00,159.66,159.76,159.39,159.42,5488.0,159.66,159.76,159.39,159.42,5488.0
2020-08-11 10:00:00,159.35,159.8,159.35,159.58,5946.0,159.35,159.8,159.35,159.58,5946.0
2020-08-11 10:05:00,159.58,159.69,159.26,159.53,5810.0,159.58,159.69,159.26,159.53,5810.0
2020-08-11 10:10:00,159.58,159.75,159.1,159.19,4998.0,159.58,159.75,159.1,159.19,4998.0
2020-08-11 10:15:00,159.18,159.71,159.18,159.59,5813.0,159.18,159.71,159.18,159.59,5813.0
2020-08-11 10:20:00,159.64,159.64,159.18,159.32,6624.0,159.64,159.64,159.18,159.32,6624.0
2020-08-11 10:25:00,159.35,159.77,159.35,159.75,7840.0,159.35,159.77,159.35,159.75,7840.0
2020-08-11 10:30:00,159.75,160.15,159.75,159.87,5300.0,159.75,160.15,159.75,159.87,5300.0
2020-08-11 10:35:00,159.85,159.91,159.58,159.59,5467.0,159.85,159.91,159.58,159.59,5467.0
2020-08-11 10:40:00,159.66,159.79,159.59,159.62,19857.0,159.66,159.79,159.59,159.62,19857.0
2020-08-11 10:45:00,159.65,160.62,159.64,160.32,14319.0,159.65,160.62,159.64,160.32,14319.0
2020-08-11 10:50:00,160.31,160.59,160.31,160.59,3022.0,160.31,160.59,160.31,160.59,3022.0
2020-08-11 10:55:00,160.53,160.57,160.41,160.46,3443.0,160.53,160.57,160.41,160.46,3443.0
2020-08-11 11:00:00,160.49,160.49,160.17,160.45,3228.0,160.49,160.49,160.17,160.45,3228.0
2020-08-11 11:05:00,160.42,160.53,160.14,160.52,11112.0,160.42,160.53,160.14,160.52,11112.0
2020-08-11 11:10:00,160.55,160.64,160.45,160.54,4311.0,160.55,160.64,160.45,160.54,4311.0
2020-08-11 11:15:00,160.57,160.61,160.52,160.54,630.0,160.57,160.61,160.52,160.54,630.0
2020-08-11 11:20:00,160.46,160.79,160.46,160.64,1825.0,160.46,160.79,160.46,160.64,1825.0
2020-08-11 11:25:00,160.63,161.08,160.6,161.08,5556.0,160.63,161.08,160.6,161.08,5556.0
2020-08-11 11:30:00,161.16,161.17,161.06,161.08,2291.0,161.16,161.17,161.06,161.08,2291.0
2020-08-11 11:35:00,161.08,161.08,160.77,160.81,2149.0,161.08,161.08,160.77,160.81,2149.0
2020-08-11 11:40:00,160.84,161.08,160.76,160.95,2927.0,160.84,161.08,160.76,160.95,2927.0
2020-08-11 11:45:00,160.96,161.04,160.93,160.97,3765.0,160.96,161.04,160.93,160.97,3765.0
2020-08-11 11:50:00,160.98,161.0,160.69,160.69,1476.0,160.98,161.0,160.69,160.69,1476.0
2020-08-11 11:55:00,160.67,160.85,160.61,160.71,4434.0,160.67,160.85,160.61,160.71,4434.0
2020-08-11 12:00:00,160.78,160.82,160.36,160.5,4909.0,160.78,160.82,160.36,160.5,4909.0
2020-08-11 12:05:00,160.53,160.56,160.4,160.48,4999.0,160.53,160.56,160.4,160.48,4999.0
2020-08-11 12:10:00,160.51,160.63,160.47,160.63,2540.0,160.51,160.63,160.47,160.63,2540.0
2020-08-11 12:15:00,160.66,160.84,160.61,160.74,3139.0,160.66,160.84,160.61,160.74,3139.0
2020-08-11 12:20:00,160.57,160.65,160.57,160.62,2206.0,160.57,160.65,160.57,160.62,2206.0
2020-08-11 12:25:00,160.59,160.9,160.59,160.81,4156.0,160.59,160.9,160.59,160.81,4156.0
2020-08-11 12:30:00,160.79,160.79,160.72,160.72,809.0,160.79,160.79,160.72,160.72,809.0
2020-08-11 12:35:00,160.69,160.69,160.54,160.65,2765.0,160.69,160.69,160.54,160.65,2765.0
2020-08-11 12:40:00,160.65,161.0,160.65,160.92,3278.0,160.65,161.0,160.65,160.92,3278.0
2020-08-11 12:45:00,161.0,161.2,160.98,161.2,2139.0,161.0,161.2,160.98,161.2,2139.0
2020-08-11 12:50:00,161.22,161.22,160.95,160.96,2003.0,161.22,161.22,160.95,160.96,2003.0
2020-08-11 12:55:00,160.97,161.21,160.94,161.2,7446.0,160.97,161.21,160.94,161.2,7446.0
2020-08-11 13:00:00,161.21,161.33,161.16,161.27,6061.0,161.21,161.33,161.16,161.27,6061.0
2020-08-11 13:05:00,161.3,161.4,161.23,161.38,2380.0,161.3,161.4,161.23,161.38,2380.0
2020-08-11 13:10:00,161.36,161.62,161.36,161.59,2950.0,161.36,161.62,161.36,161.59,2950.0
2020-08-11 13:15:00,161.59,161.59,161.45,161.45,900.0,161.59,161.59,161.45,161.45,900.0
2020-08-11 13:20:00,161.54,161.92,161.5,161.92,3242.0,161.54,161.92,161.5,161.92,3242.0
2020-08-11 13:25:00,161.91,161.96,161.69,161.72,2921.0,161.91,161.96,161.69,161.72,2921.0
2020-08-11 13:30:00,161.68,161.68,161.46,161.46,2400.0,161.68,161.68,161.46,161.46,2400.0
2020-08-11 13:35:00,161.36,161.36,161.09,161.23,3864.0,161.36,161.36,161.09,161.23,3864.0
2020-08-11 13:40:00,161.17,161.17,161.03,161.05,5906.0,161.17,161.17,161.03,161.05,5906.0
2020-08-11 13:45:00,161.08,161.14,161.03,161.11,4374.0,161.08,161.14,161.03,161.11,4374.0
2020-08-11 13:50:00,161.11,161.31,161.11,161.17,3772.0,161.11,161.31,161.11,161.17,3772.0
2020-08-11 13:55:00,161.17,161.29,161.16,161.22,1847.0,161.17,161.29,161.16,161.22,1847.0
2020-08-11 14:00:00,161.24,161.37,161.24,161.33,3703.0,161.24,161.37,161.24,161.33,3703.0
2020-08-11 14:05:00,161.34,161.38,161.32,161.33,2225.0,161.34,161.38,161.32,161.33,2225.0
2020-08-11 14:10:00,161.3,161.39,161.28,161.3,2117.0,161.3,161.39,161.28,161.3,2117.0
2020-08-11 14:15:00,161.21,161.22,160.98,161.17,3873.0,161.21,161.22,160.98,161.17,3873.0
2020-08-11 14:20:00,161.09,161.12,160.95,160.96,1510.0,161.09,161.12,160.95,160.96,1510.0
2020-08-11 14:25:00,160.87,160.89,160.77,160.77,2167.0,160.87,160.89,160.77,160.77,2167.0
2020-08-11 14:30:00,160.83,161.02,160.81,160.96,4205.0,160.83,161.02,160.81,160.96,4205.0
2020-08-11 14:35:00,160.94,160.94,160.62,160.69,3127.0,160.94,160.94,160.62,160.69,3127.0
2020-08-11 14:40:00,160.72,160.93,160.67,160.9,3937.0,160.72,160.93,160.67,160.9,3937.0
2020-08-11 14:45:00,160.85,160.85,160.55,160.72,3496.0,160.85,160.85,160.55,160.72,3496.0
2020-08-11 14:50:00,160.75,160.92,160.65,160.91,3856.0,160.75,160.92,160.65,160.91,3856.0
2020-08-11 14:55:00,160.87,161.0,160.86,160.94,3947.0,160.87,161.0,160.86,160.94,3947.0
2020-08-11 15:00:00,160.94,160.94,160.57,160.57,3464.0,160.94,160.94,160.57,160.57,3464.0
2020-08-11 15:05:00,160.56,160.69,160.52,160.55,7617.0,160.56,160.69,160.52,160.55,7617.0
2020-08-11 15:10:00,160.45,160.7,160.29,160.3,4152.0,160.45,160.7,160.29,160.3,4152.0
2020-08-11 15:15:00,160.21,160.26,159.36,159.48,6360.0,160.21,160.26,159.36,159.48,6360.0
2020-08-11 15:20:00,159.54,159.79,159.54,159.56,4604.0,159.54,159.79,159.54,159.56,4604.0
2020-08-11 15:25:00,159.61,160.22,159.61,160.15,4006.0,159.61,160.22,159.61,160.15,4006.0
2020-08-11 15:30:00,160.14,160.18,159.6,159.63,6253.0,160.14,160.18,159.6,159.63,6253.0
2020-08-11 15:35:00,159.67,160.2,159.67,159.81,8772.0,159.67,160.2,159.67,159.81,8772.0
2020-08-11 15:40:00,159.91,160.3,159.91,160.13,15334.0,159.91,160.3,159.91,160.13,15334.0
2020-08-11 15:45:00,160.05,160.09,159.64,159.88,22975.0,160.05,160.09,159.64,159.88,22975.0
2020-08-11 15:50:00,159.87,159.87,159.1,159.25,33897.0,159.87,159.87,159.1,159.25,33897.0
2020-08-11 15:55:00,159.26,159.44,159.07,159.31,52796.0,159.26,159.44,159.07,159.31,52796.0
2020-08-12 09:30:00,160.22,160.61,160.22,160.45,9151.0,160.22,160.61,160.22,160.45,9151.0
2020-08-12 09:35:00,160.53,160.53,159.92,160.01,4037.0,160.53,160.53,159.92,160.01,4037.0
2020-08-12 09:40:00,160.1,160.54,160.03,160.4,1978.0,160.1,160.54,160.03,160.4,1978.0
2020-08-12 09:45:00,160.22,160.29,160.07,160.2,3269.0,160.22,160.29,160.07,160.2,3269.0
2020-08-12 09:50:00,160.3,160.63,160.07,160.21,6655.0,160.3,160.63,160.07,160.21,6655.0
2020-08-12 09:55:00,160.2,160.48,160.14,160.17,5143.0,160.2,160.48,160.14,160.17,5143.0
2020-08-12 10:00:00,160.22,160.42,160.21,160.22,13733.0,160.22,160.42,160.21,160.22,13733.0
2020-08-12 10:05:00,160.18,160.34,160.12,160.25,7068.0,160.18,160.34,160.12,160.25,7068.0
2020-08-12 10:10:00,160.28,160.3,160.14,160.23,6756.0,160.28,160.3,160.14,160.23,6756.0
2020-08-12 10:15:00,160.25,160.56,160.12,160.49,24300.0,160.25,160.56,160.12,160.49,24300.0
2020-08-12 10:20:00,160.51,160.82,160.51,160.82,4142.0,160.51,160.82,160.51,160.82,4142.0
2020-08-12 10:25:00,160.95,161.32,160.93,161.27,5113.0,160.95,161.32,160.93,161.27,5113.0
2020-08-12 10:30:00,161.34,161.52,161.3,161.37,7279.0,161.34,161.52,161.3,161.37,7279.0
2020-08-12 10:35:00,161.38,161.38,161.14,161.22,3250.0,161.38,161.38,161.14,161.22,3250.0
2020-08-12 10:40:00,161.26,161.52,161.25,161.44,2375.0,161.26,161.52,161.25,161.44,2375.0
2020-08-12 10:45:00,161.43,161.52,161.36,161.37,1337.0,161.43,161.52,161.36,161.37,1337.0
2020-08-12 10:50:00,161.25,161.58,161.24,161.31,2494.0,161.25,161.58,161.24,161.31,2494.0
2020-08-12 10:55:00,161.39,161.63,161.34,161.52,8364.0,161.39,161.63,161.34,161.52,8364.0
2020-08-12 11:00:00,161.47,161.61,161.4,161.61,4392.0,161.47,161.61,161.4,161.61,4392.0
2020-08-12 11:05:00,161.66,161.66,161.36,161.39,2139.0,161.66,161.66,161.36,161.39,2139.0
2020-08-12 11:10:00,161.41,161.63,161.35,161.52,6261.0,161.41,161.63,161.35,161.52,6261.0
2020-08-12 11:15:00,161.58,161.78,161.57,161.73,3000.0,161.58,161.78,161.57,161.73,3000.0
2020-08-12 11:20:00,161.75,161.78,161.59,161.63,5267.0,161.75,161.78,161.59,161.63,5267.0
2020-08-12 11:25:00,161.61,161.64,161.56,161.56,2958.0,161.61,161.64,161.56,161.56,2958.0
2020-08-12 11:30:00,161.5,161.83,161.4,161.64,11362.0,161.5,161.83,161.4,161.64,11362.0
2020-08-12 11:35:00,161.65,161.66,161.24,161.4,5346.0,161.65,161.66,161.24,161.4,5346.0
2020-08-12 11:40:00,161.42,161.57,161.42,161.52,2092.0,161.42,161.57,161.42,161.52,2092.0
2020-08-12 11:45:00,161.52,161.64,161.52,161.63,2100.0,161.52,161.64,161.52,161.63,2100.0
2020-08-12 11:50:00,161.64,161.67,161.53,161.64,4080.0,161.64,161.67,161.53,161.64,4080.0
2020-08-12 11:55:00,161.7,161.78,161.63,161.63,3697.0,161.7,161.78,161.63,161.63,3697.0
2020-08-12 12:00:00,161.68,161.76,161.56,161.58,3129.0,161.68,161.76,161.56,161.58,3129.0
2020-08-12 12:05:00,161.58,161.75,161.54,161.59,3408.0,161.58,161.75,161.54,161.59,3408.0
2020-08-12 12:10:00,161.63,161.73,161.58,161.72,2627.0,161.63,161.73,161.58,161.72,2627.0
2020-08-12 12:15:00,161.72,161.78,161.57,161.6,9217.0,161.72,161.78,161.57,161.6,9217.0
2020-08-12 12:20:00,161.55,161.55,161.1,161.1,5091.0,161.55,161.55,161.1,161.1,5091.0
2020-08-12 12:25:00,161.14,161.14,160.78,160.9,6541.0,161.14,161.14,160.78,160.9,6541.0
2020-08-12 12:30:00,160.9,161.42,160.88,161.42,10307.0,160.9,161.42,160.88,161.42,10307.0
2020-08-12 12:35:00,161.41,161.78,161.41,161.78,3744.0,161.41,161.78,161.41,161.78,3744.0
2020-08-12 12:40:00,161.78,161.89,161.46,161.5,8659.0,161.78,161.89,161.46,161.5,8659.0
2020-08-12 12:45:00,161.49,161.87,161.49,161.87,1407.0,161.49,161.87,161.49,161.87,1407.0
2020-08-12 12:50:00,161.91,162.32,161.91,162.32,5820.0,161.91,162.32,161.91,162.32,5820.0
2020-08-12 12:55:00,162.29,162.37,162.12,162.14,1202.0,162.29,162.37,162.12,162.14,1202.0
2020-08-12 13:00:00,162.31,162.33,162.13,162.13,1602.0,162.31,162.33,162.13,162.13,1602.0
2020-08-12 13:05:00,162.19,162.26,162.13,162.26,1798.0,162.19,162.26,162.13,162.26,1798.0
2020-08-12 13:10:00,162.29,162.33,162.15,162.24,4579.0,162.29,162.33,162.15,162.24,4579.0
2020-08-12 13:15:00,162.24,162.33,162.18,162.26,2493.0,162.24,162.33,162.18,162.26,2493.0
2020-08-12 13:20:00,162.21,162.21,162.09,162.21,1761.0,162.21,162.21,162.09,162.21,1761.0
2020-08-12 13:25:00,162.26,162.29,162.07,162.1,2350.0,162.26,162.29,162.07,162.1,2350.0
2020-08-12 13:30:00,162.21,162.37,162.16,162.31,3525.0,162.21,162.37,162.16,162.31,3525.0
2020-08-12 13:35:00,162.31,162.49,162.28,162.34,2743.0,162.31,162.49,162.28,162.34,2743.0
2020-08-12 13:40:00,162.39,162.43,162.39,162.41,2225.0,162.39,162.43,162.39,162.41,2225.0
2020-08-12 13:45:00,162.38,162.45,162.37,162.41,2764.0,162.38,162.45,162.37,162.41,2764.0
2020-08-12 13:50:00,162.42,162.56,162.42,162.54,4676.0,162.42,162.56,162.42,162.54,4676.0
2020-08-12 13:55:00,162.59,162.69,162.44,162.69,14762.0,162.59,162.69,162.44,162.69,14762.0
2020-08-12 14:00:00,162.72,162.85,162.53,162.7,3858.0,162.72,162.85,162.53,162.7,3858.0
2020-08-12 14:05:00,162.7,162.73,162.63,162.63,2342.0,162.7,162.73,162.63,162.63,2342.0
2020-08-12 14:10:00,162.73,162.84,162.69,162.69,2383.0,162.73,162.84,162.69,162.69,2383.0
2020-08-12 14:15:00,162.7,162.87,162.69,162.79,3161.0,162.7,162.87,162.69,162.79,3161.0
2020-08-12 14:20:00,162.84,162.87,162.76,162.84,2564.0,162.84,162.87,162.76,162.84,2564.0
2020-08-12 14:25:00,162.84,162.97,162.84,162.95,4561.0,162.84,162.97,162.84,162.95,4561.0
2020-08-12 14:30:00,162.94,163.04,162.84,162.85,5560.0,162.94,163.04,162.84,162.85,5560.0
2020-08-12 14:35:00,162.84,162.93,162.77,162.77,3776.0,162.84,162.93,162.77,162.77,3776.0
2020-08-12 14:40:00,162.77,162.98,162.77,162.82,8476.0,162.77,162.98,162.77,162.82,8476.0
2020-08-12 14:45:00,162.86,163.23,162.85,163.12,6217.0,162.86,163.23,162.85,163.12,6217.0
2020-08-12 14:50:00,163.09,163.12,162.83,162.98,2825.0,163.09,163.12,162.83,162.98,2825.0
2020-08-12 14:55:00,162.99,163.22,162.99,163.2,11400.0,162.99,163.22,162.99,163.2,11400.0
2020-08-12 15:00:00,163.27,163.27,163.06,163.06,4042.0,163.27,163.27,163.06,163.06,4042.0
2020-08-12 15:05:00,163.05,163.08,162.89,162.9,2410.0,163.05,163.08,162.89,162.9,2410.0
2020-08-12 15:10:00,162.91,163.0,162.88,162.96,12714.0,162.91,163.0,162.88,162.96,12714.0
2020-08-12 15:15:00,162.98,163.35,162.87,163.25,27576.0,162.98,163.35,162.87,163.25,27576.0
2020-08-12 15:20:00,163.31,163.38,163.23,163.23,12502.0,163.31,163.38,163.23,163.23,12502.0
2020-08-12 15:25:00,163.2,163.23,163.1,163.12,3256.0,163.2,163.23,163.1,163.12,3256.0
2020-08-12 15:30:00,163.11,163.11,162.49,162.68,4398.0,163.11,163.11,162.49,162.68,4398.0
2020-08-12 15:35:00,162.65,162.72,162.55,162.7,7089.0,162.65,162.72,162.55,162.7,7089.0
2020-08-12 15:40:00,162.7,162.79,162.6,162.67,10426.0,162.7,162.79,162.6,162.67,10426.0
2020-08-12 15:45:00,162.68,162.72,162.58,162.71,8218.0,162.68,162.72,162.58,162.71,8218.0
2020-08-12 15:50:00,162.75,162.84,162.64,162.69,18848.0,162.75,162.84,162.64,162.69,18848.0
2020-08-12 15:55:00,162.63,162.9,162.54,162.81,45616.0,162.63,162.9,162.54,162.81,45616.0
2020-08-13 09:30:00,162.22,162.98,162.22,162.66,15540.0,162.22,162.98,162.22,162.66,15540.0
2020-08-13 09:35:00,162.7,163.36,162.7,163.22,3295.0,162.7,163.36,162.7,163.22,3295.0
2020-08-13 09:40:00,163.1,163.5,162.99,163.25,5357.0,163.1,163.5,162.99,163.25,5357.0
2020-08-13 09:45:00,163.21,163.21,162.69,162.88,17841.0,163.21,163.21,162.69,162.88,17841.0
2020-08-13 09:50:00,162.87,163.33,162.81,162.99,9136.0,162.87,163.33,162.81,162.99,9136.0
2020-08-13 09:55:00,163.06,163.39,163.0,163.03,6613.0,163.06,163.39,163.0,163.03,6613.0
2020-08-13 10:00:00,162.97,163.28,162.88,163.11,5234.0,162.97,163.28,162.88,163.11,5234.0
2020-08-13 10:05:00,163.05,163.33,162.95,163.18,6937.0,163.05,163.33,162.95,163.18,6937.0
2020-08-13 10:10:00,163.17,163.34,163.1,163.31,5347.0,163.17,163.34,163.1,163.31,5347.0
2020-08-13 10:15:00,163.19,163.53,163.13,163.48,6967.0,163.19,163.53,163.13,163.48,6967.0
2020-08-13 10:20:00,163.45,163.61,163.32,163.56,6860.0,163.45,163.61,163.32,163.56,6860.0
2020-08-13 10:25:00,163.59,164.06,163.59,163.97,4881.0,163.59,164.06,163.59,163.97,4881.0
2020-08-13 10:30:00,163.96,164.07,163.86,163.99,4254.0,163.96,164.07,163.86,163.99,4254.0
2020-08-13 10:35:00,163.96,164.18,163.92,164.15,5337.0,163.96,164.18,163.92,164.15,5337.0
2020-08-13 10:40:00,164.18,164.29,164.05,164.16,2524.0,164.18,164.29,164.05,164.16,2524.0
2020-08-13 10:45:00,164.18,164.21,163.93,164.21,3757.0,164.18,164.21,163.93,164.21,3757.0
2020-08-13 10:50:00,164.21,164.21,163.89,163.94,2900.0,164.21,164.21,163.89,163.94,2900.0
2020-08-13 10:55:00,164.0,164.13,163.89,164.07,5106.0,164.0,164.13,163.89,164.07,5106.0
2020-08-13 11:00:00,164.02,164.08,163.91,163.99,7719.0,164.02,164.08,163.91,163.99,7719.0
2020-08-13 11:05:00,164.01,164.12,163.95,163.95,1816.0,164.01,164.12,163.95,163.95,1816.0
2020-08-13 11:10:00,163.99,164.35,163.92,164.25,2455.0,163.99,164.35,163.92,164.25,2455.0
2020-08-13 11:15:00,164.3,164.35,164.21,164.33,2934.0,164.3,164.35,164.21,164.33,2934.0
2020-08-13 11:20:00,164.27,164.6,164.27,164.53,3076.0,164.27,164.6,164.27,164.53,3076.0
2020-08-13 11:25:00,164.47,164.52,164.35,164.41,2351.0,164.47,164.52,164.35,164.41,2351.0
2020-08-13 11:30:00,164.32,164.37,164.06,164.06,3400.0,164.32,164.37,164.06,164.06,3400.0
2020-08-13 11:35:00,164.06,164.55,163.94,164.55,4931.0,164.06,164.55,163.94,164.55,4931.0
2020-08-13 11:40:00,164.49,164.69,164.43,164.58,4358.0,164.49,164.69,164.43,164.58,4358.0
2020-08-13 11:45:00,164.58,164.67,164.58,164.63,2553.0,164.58,164.67,164.58,164.63,2553.0
2020-08-13 11:50:00,164.62,164.67,164.41,164.45,2825.0,164.62,164.67,164.41,164.45,2825.0
2020-08-13 11:55:00,164.52,164.6,164.45,164.49,2709.0,164.52,164.6,164.45,164.49,2709.0
2020-08-13 12:00:00,164.47,164.8,164.47,164.8,2551.0,164.47,164.8,164.47,164.8,2551.0
2020-08-13 12:05:00,164.77,164.94,164.68,164.7,4175.0,164.77,164.94,164.68,164.7,4175.0
2020-08-13 12:10:00,164.72,164.81,164.67,164.81,2752.0,164.72,164.81,164.67,164.81,2752.0
2020-08-13 12:15:00,164.78,164.95,164.78,164.81,2111.0,164.78,164.95,164.78,164.81,2111.0
2020-08-13 12:20:00,164.84,164.9,164.8,164.89,1500.0,164.84,164.9,164.8,164.89,1500.0
2020-08-13 12:25:00,164.84,164.87,164.7,164.75,2925.0,164.84,164.87,164.7,164.75,2925.0
2020-08-13 12:30:00,164.74,164.8,164.63,164.7,2825.0,164.74,164.8,164.63,164.7,2825.0
2020-08-13 12:35:00,164.73,164.89,164.7,164.85,2200.0,164.73,164.89,164.7,164.85,2200.0
2020-08-13 12:40:00,164.84,164.94,164.79,164.82,4801.0,164.84,164.94,164.79,164.82,4801.0
2020-08-13 12:45:00,164.82,165.0,164.82,165.0,4487.0,164.82,165.0,164.82,165.0,4487.0
2020-08-13 12:50:00,165.0,165.02,164.77,164.78,4489.0,165.0,165.02,164.77,164.78,4489.0
2020-08-13 12:55:00,164.77,164.77,164.7,164.73,2600.0,164.77,164.77,164.7,164.73,2600.0
2020-08-13 13:00:00,164.64,164.67,164.6,164.6,2325.0,164.64,164.67,164.6,164.6,2325.0
2020-08-13 13:05:00,164.58,164.65,164.5,164.5,2358.0,164.58,164.65,164.5,164.5,2358.0
2020-08-13 13:10:00,164.41,164.54,164.38,164.48,9219.0,164.41,164.54,164.38,164.48,9219.0
2020-08-13 13:15:00,164.47,164.47,164.24,164.29,12333.0,164.47,164.47,164.24,164.29,12333.0
2020-08-13 13:20:00,164.31,164.36,164.25,164.26,3435.0,164.31,164.36,164.25,164.26,3435.0
2020-08-13 13:25:00,164.3,164.3,164.14,164.14,2100.0,164.3,164.3,164.14,164.14,2100.0
2020-08-13 13:30:00,164.14,164.14,163.74,163.85,2685.0,164.14,164.14,163.74,163.85,2685.0
2020-08-13 13:35:00,163.89,164.0,163.88,163.88,4620.0,163.89,164.0,163.88,163.88,4620.0
2020-08-13 13:40:00,163.88,164.11,163.88,164.06,4098.0,163.88,164.11,163.88,164.06,4098.0
2020-08-13 13:45:00,164.07,164.23,164.01,164.22,4656.0,164.07,164.23,164.01,164.22,4656.0
2020-08-13 13:50:00,164.2,164.2,164.09,164.1,2862.0,164.2,164.2,164.09,164.1,2862.0
2020-08-13 13:55:00,164.13,164.21,164.13,164.17,4519.0,164.13,164.21,164.13,164.17,4519.0
2020-08-13 14:00:00,164.13,164.15,164.04,164.12,2100.0,164.13,164.15,164.04,164.12,2100.0
2020-08-13 14:05:00,164.1,164.2,164.06,164.08,2813.0,164.1,164.2,164.06,164.08,2813.0
2020-08-13 14:10:00,164.04,164.05,163.85,163.88,2043.0,164.04,164.05,163.85,163.88,2043.0
2020-08-13 14:15:00,163.9,163.97,163.5,163.51,2972.0,163.9,163.97,163.5,163.51,2972.0
2020-08-13 14:20:00,163.53,163.53,163.37,163.37,5040.0,163.53,163.53,163.37,163.37,5040.0
2020-08-13 14:25:00,163.53,163.57,163.46,163.47,4015.0,163.53,163.57,163.46,163.47,4015.0
2020-08-13 14:30:00,163.52,163.62,163.48,163.6,3274.0,163.52,163.62,163.48,163.6,3274.0
2020-08-13 14:35:00,163.59,163.59,163.45,163.55,4246.0,163.59,163.59,163.45,163.55,4246.0
2020-08-13 14:40:00,163.54,163.82,163.48,163.48,5092.0,163.54,163.82,163.48,163.48,5092.0
2020-08-13 14:45:00,163.47,163.74,163.47,163.69,3260.0,163.47,163.74,163.47,163.69,3260.0
2020-08-13 14:50:00,163.66,163.66,163.17,163.41,2825.0,163.66,163.66,163.17,163.41,2825.0
2020-08-13 14:55:00,163.36,163.48,163.17,163.3,4012.0,163.36,163.48,163.17,163.3,4012.0
2020-08-13 15:00:00,163.36,163.52,163.21,163.44,2771.0,163.36,163.52,163.21,163.44,2771.0
2020-08-13 15:05:00,163.45,163.56,163.34,163.5,2753.0,163.45,163.56,163.34,163.5,2753.0
2020-08-13 15:10:00,163.46,163.59,163.41,163.54,2546.0,163.46,163.59,163.41,163.54,2546.0
2020-08-13 15:15:00,163.6,163.8,163.6,163.7,2719.0,163.6,163.8,163.6,163.7,2719.0
2020-08-13 15:20:00,163.72,163.83,163.69,163.83,3364.0,163.72,163.83,163.69,163.83,3364.0
2020-08-13 15:25:00,163.82,163.93,163.78,163.89,4559.0,163.82,163.93,163.78,163.89,4559.0
2020-08-13 15:30:00,163.93,164.09,163.89,164.09,7544.0,163.93,164.09,163.89,164.09,7544.0
2020-08-13 15:35:00,164.09,164.1,163.8,163.8,6273.0,164.09,164.1,163.8,163.8,6273.0
2020-08-13 15:40:00,163.8,163.89,163.73,163.75,6572.0,163.8,163.89,163.73,163.75,6572.0
2020-08-13 15:45:00,163.79,163.81,163.42,163.5,12894.0,163.79,163.81,163.42,163.5,12894.0
2020-08-13 15:50:00,163.45,163.71,163.45,163.64,16711.0,163.45,163.71,163.45,163.64,16711.0
2020-08-13 15:55:00,163.66,163.86,163.66,163.79,38747.0,163.66,163.86,163.66,163.79,38747.0
2020-08-14 09:30:00,162.65,162.88,161.11,161.89,18485.0,162.65,162.88,161.11,161.89,18485.0
2020-08-14 09:35:00,161.34,161.89,161.32,161.5,6807.0,161.34,161.89,161.32,161.5,6807.0
2020-08-14 09:40:00,161.35,161.92,161.2,161.56,11116.0,161.35,161.92,161.2,161.56,11116.0
2020-08-14 09:45:00,161.92,161.92,161.57,161.57,2635.0,161.92,161.92,161.57,161.57,2635.0
2020-08-14 09:50:00,161.64,161.71,161.2,161.52,15123.0,161.64,161.71,161.2,161.52,15123.0
2020-08-14 09:55:00,161.5,162.11,161.5,161.98,5709.0,161.5,162.11,161.5,161.98,5709.0
2020-08-14 10:00:00,161.95,161.95,161.62,161.66,2882.0,161.95,161.95,161.62,161.66,2882.0
2020-08-14 10:05:00,161.56,162.18,161.55,162.18,9144.0,161.56,162.18,161.55,162.18,9144.0
2020-08-14 10:10:00,162.25,162.38,161.72,161.72,2849.0,162.25,162.38,161.72,161.72,2849.0
2020-08-14 10:15:00,161.92,162.38,161.92,162.19,2101.0,161.92,162.38,161.92,162.19,2101.0
2020-08-14 10:20:00,162.26,162.35,161.93,162.13,1346.0,162.26,162.35,161.93,162.13,1346.0
2020-08-14 10:25:00,162.0,162.08,161.47,161.56,3561.0,162.0,162.08,161.47,161.56,3561.0
2020-08-14 10:30:00,161.42,161.74,161.42,161.46,3306.0,161.42,161.74,161.42,161.46,3306.0
2020-08-14 10:35:00,161.52,161.59,161.33,161.47,4840.0,161.52,161.59,161.33,161.47,4840.0
2020-08-14 10:40:00,161.58,162.02,161.54,162.02,4555.0,161.58,162.02,161.54,162.02,4555.0
2020-08-14 10:45:00,161.9,162.03,161.9,162.01,2040.0,161.9,162.03,161.9,162.01,2040.0
2020-08-14 10:50:00,161.94,162.28,161.94,162.28,3593.0,161.94,162.28,161.94,162.28,3593.0
2020-08-14 10:55:00,162.22,162.46,162.06,162.46,2515.0,162.22,162.46,162.06,162.46,2515.0
2020-08-14 11:00:00,162.47,162.76,162.27,162.68,5607.0,162.47,162.76,162.27,162.68,5607.0
2020-08-14 11:05:00,162.55,162.76,162.5,162.76,775.0,162.55,162.76,162.5,162.76,775.0
2020-08-14 11:10:00,162.76,162.8,162.33,162.47,2369.0,162.76,162.8,162.33,162.47,2369.0
2020-08-14 11:15:00,162.45,162.56,162.32,162.47,3800.0,162.45,162.56,162.32,162.47,3800.0
2020-08-14 11:20:00,162.47,162.47,162.34,162.34,1795.0,162.47,162.47,162.34,162.34,1795.0
2020-08-14 11:25:00,162.33,162.37,162.05,162.06,4652.0,162.33,162.37,162.05,162.06,4652.0
2020-08-14 11:30:00,162.0,162.08,161.99,162.0,1597.0,162.0,162.08,161.99,162.0,1597.0
2020-08-14 11:35:00,161.97,161.97,161.87,161.89,1922.0,161.97,161.97,161.87,161.89,1922.0
2020-08-14 11:40:00,161.85,162.16,161.85,161.91,4201.0,161.85,162.16,161.85,161.91,4201.0
2020-08-14 11:45:00,161.96,162.0,161.75,161.83,2513.0,161.96,162.0,161.75,161.83,2513.0
2020-08-14 11:50:00,161.84,161.95,161.73,161.73,2209.0,161.84,161.95,161.73,161.73,2209.0
2020-08-14 11:55:00,161.86,161.98,161.82,161.97,1475.0,161.86,161.98,161.82,161.97,1475.0
2020-08-14 12:00:00,161.99,161.99,161.77,161.83,3945.0,161.99,161.99,161.77,161.83,3945.0
2020-08-14 12:05:00,161.77,161.93,161.74,161.88,2517.0,161.77,161.93,161.74,161.88,2517.0
2020-08-14 12:10:00,161.83,161.84,161.57,161.64,4751.0,161.83,161.84,161.57,161.64,4751.0
2020-08-14 12:15:00,161.67,161.67,161.56,161.61,600.0,161.67,161.67,161.56,161.61,600.0
2020-08-14 12:20:00,161.68,161.68,161.41,161.41,4629.0,161.68,161.68,161.41,161.41,4629.0
2020-08-14 12:25:00,161.47,161.5,161.44,161.5,1400.0,161.47,161.5,161.44,161.5,1400.0
2020-08-14 12:30:00,161.53,161.73,161.5,161.67,2949.0,161.53,161.73,161.5,161.67,2949.0
2020-08-14 12:35:00,161.76,161.85,161.76,161.85,2655.0,161.76,161.85,161.76,161.85,2655.0
2020-08-14 12:40:00,161.89,161.89,161.81,161.89,2115.0,161.89,161.89,161.81,161.89,2115.0
2020-08-14 12:45:00,161.9,161.91,161.81,161.91,2667.0,161.9,161.91,161.81,161.91,2667.0
2020-08-14 12:50:00,161.87,161.97,161.8,161.83,2179.0,161.87,161.97,161.8,161.83,2179.0
2020-08-14 12:55:00,161.8,161.83,161.61,161.67,3515.0,161.8,161.83,161.61,161.67,3515.0
2020-08-14 13:00:00,161.7,161.7,161.64,161.64,1725.0,161.7,161.7,161.64,161.64,1725.0
2020-08-14 13:05:00,161.74,161.74,161.65,161.68,1100.0,161.74,161.74,161.65,161.68,1100.0
2020-08-14 13:10:00,161.71,161.77,161.69,161.77,1000.0,161.71,161.77,161.69,161.77,1000.0
2020-08-14 13:15:00,161.77,161.77,161.61,161.65,2800.0,161.77,161.77,161.61,161.65,2800.0
2020-08-14 13:20:00,161.62,161.73,161.61,161.7,2882.0,161.62,161.73,161.61,161.7,2882.0
2020-08-14 13:25:00,161.69,161.73,161.64,161.67,625.0,161.69,161.73,161.64,161.67,625.0
2020-08-14 13:30:00,161.71,161.71,161.55,161.61,2675.0,161.71,161.71,161.55,161.61,2675.0
2020-08-14 13:35:00,161.63,161.63,161.43,161.47,1189.0,161.63,161.63,161.43,161.47,1189.0
2020-08-14 13:40:00,161.44,161.45,161.33,161.42,3241.0,161.44,161.45,161.33,161.42,3241.0
2020-08-14 13:45:00,161.43,161.47,161.34,161.38,2101.0,161.43,161.47,161.34,161.38,2101.0
2020-08-14 13:50:00,161.37,161.38,161.21,161.35,4323.0,161.37,161.38,161.21,161.35,4323.0
2020-08-14 13:55:00,161.3,161.34,161.22,161.28,2625.0,161.3,161.34,161.22,161.28,2625.0
2020-08-14 14:00:00,161.28,161.28,161.05,161.15,1175.0,161.28,161.28,161.05,161.15,1175.0
2020-08-14 14:05:00,161.15,161.28,161.12,161.24,1300.0,161.15,161.28,161.12,161.24,1300.0
2020-08-14 14:10:00,161.33,161.54,161.29,161.54,1814.0,161.33,161.54,161.29,161.54,1814.0
2020-08-14 14:15:00,161.53,161.6,161.42,161.42,2200.0,161.53,161.6,161.42,161.42,2200.0
2020-08-14 14:20:00,161.38,161.41,161.31,161.31,620.0,161.38,161.41,161.31,161.31,620.0
2020-08-14 14:25:00,161.3,161.37,161.21,161.21,1429.0,161.3,161.37,161.21,161.21,1429.0
2020-08-14 14:30:00,161.25,161.25,161.09,161.18,2053.0,161.25,161.25,161.09,161.18,2053.0
2020-08-14 14:35:00,161.07,161.12,161.03,161.08,1100.0,161.07,161.12,161.03,161.08,1100.0
2020-08-14 14:40:00,161.1,161.1,161.03,161.04,2350.0,161.1,161.1,161.03,161.04,2350.0
2020-08-14 14:45:00,161.07,161.09,161.0,161.02,5415.0,161.07,161.09,161.0,161.02,5415.0
2020-08-14 14:50:00,161.01,161.04,160.8,160.85,4250.0,161.01,161.04,160.8,160.85,4250.0
2020-08-14 14:55:00,160.86,161.11,160.86,161.08,3611.0,160.86,161.11,160.86,161.08,3611.0
2020-08-14 15:00:00,161.11,161.17,160.78,160.78,2611.0,161.11,161.17,160.78,160.78,2611.0
2020-08-14 15:05:00,160.74,160.8,160.66,160.75,5874.0,160.74,160.8,160.66,160.75,5874.0
2020-08-14 15:10:00,160.77,160.83,160.74,160.76,2101.0,160.77,160.83,160.74,160.76,2101.0
2020-08-14 15:15:00,160.76,160.86,160.71,160.71,2880.0,160.76,160.86,160.71,160.71,2880.0
2020-08-14 15:20:00,160.7,160.71,160.57,160.57,2705.0,160.7,160.71,160.57,160.57,2705.0
2020-08-14 15:25:00,160.61,160.85,160.61,160.72,3264.0,160.61,160.85,160.61,160.72,3264.0
2020-08-14 15:30:00,160.69,160.71,160.48,160.69,3025.0,160.69,160.71,160.48,160.69,3025.0
2020-08-14 15:35:00,160.73,160.75,160.58,160.73,4565.0,160.73,160.75,160.58,160.73,4565.0
2020-08-14 15:40:00,160.71,160.94,160.59,160.91,5837.0,160.71,160.94,160.59,160.91,5837.0
2020-08-14 15:45:00,160.9,160.9,160.6,160.62,7772.0,160.9,160.9,160.6,160.62,7772.0
2020-08-14 15:50:00,160.65,161.15,160.61,161.15,16495.0,160.65,161.15,160.61,161.15,16495.0
2020-08-14 15:55:00,161.13,161.47,161.09,161.16,34001.0,161.13,161.47,161.09,161.16,34001.0
2020-08-17 09:30:00,161.82,162.28,161.15,162.27,9801.0,161.82,162.28,161.15,162.27,9801.0
2020-08-17 09:35:00,162.28,162.56,162.12,162.48,3625.0,162.28,162.56,162.12,162.48,3625.0
2020-08-17 09:40:00,162.48,162.5,162.22,162.47,1814.0,162.48,162.5,162.22,162.47,1814.0
2020-08-17 09:45:00,162.38,162.49,162.14,162.14,1769.0,162.38,162.49,162.14,162.14,1769.0
2020-08-17 09:50:00,162.26,162.41,162.13,162.41,2086.0,162.26,162.41,162.13,162.41,2086.0
2020-08-17 09:55:00,162.46,162.53,162.38,162.53,2049.0,162.46,162.53,162.38,162.53,2049.0
2020-08-17 10:00:00,162.53,162.58,162.45,162.45,3236.0,162.53,162.58,162.45,162.45,3236.0
2020-08-17 10:05:00,162.46,162.58,162.26,162.58,1680.0,162.46,162.58,162.26,162.58,1680.0
2020-08-17 10:10:00,162.71,162.9,162.61,162.67,5410.0,162.71,162.9,162.61,162.67,5410.0
2020-08-17 10:15:00,162.51,162.63,162.5,162.57,1500.0,162.51,162.63,162.5,162.57,1500.0
2020-08-17 10:20:00,162.51,162.73,162.49,162.56,2698.0,162.51,162.73,162.49,162.56,2698.0
2020-08-17 10:25:00,162.56,162.72,162.56,162.72,1500.0,162.56,162.72,162.56,162.72,1500.0
2020-08-17 10:30:00,162.72,162.73,162.55,162.62,2750.0,162.72,162.73,162.55,162.62,2750.0
2020-08-17 10:35:00,162.54,162.86,162.54,162.83,3823.0,162.54,162.86,162.54,162.83,3823.0
2020-08-17 10:40:00,162.86,163.07,162.86,163.02,1340.0,162.86,163.07,162.86,163.02,1340.0
2020-08-17 10:45:00,163.0,163.09,162.94,162.94,2043.0,163.0,163.09,162.94,162.94,2043.0
2020-08-17 10:50:00,162.84,163.01,162.76,162.97,1100.0,162.84,163.01,162.76,162.97,1100.0
2020-08-17 10:55:00,162.98,163.08,162.9,163.04,2229.0,162.98,163.08,162.9,163.04,2229.0
2020-08-17 11:00:00,162.97,162.97,162.73,162.73,600.0,162.97,162.97,162.73,162.73,600.0
2020-08-17 11:05:00,162.84,162.84,162.6,162.64,1256.0,162.84,162.84,162.6,162.64,1256.0
2020-08-17 11:10:00,162.57,162.87,162.57,162.86,2125.0,162.57,162.87,162.57,162.86,2125.0
2020-08-17 11:15:00,162.92,163.02,162.86,163.02,1369.0,162.92,163.02,162.86,163.02,1369.0
2020-08-17 11:20:00,162.96,163.1,162.96,163.09,825.0,162.96,163.1,162.96,163.09,825.0
2020-08-17 11:25:00,163.05,163.26,163.05,163.26,1300.0,163.05,163.26,163.05,163.26,1300.0
2020-08-17 11:30:00,163.16,163.16,162.96,163.06,1150.0,163.16,163.16,162.96,163.06,1150.0
2020-08-17 11:35:00,163.04,163.04,162.89,162.89,1641.0,163.04,163.04,162.89,162.89,1641.0
2020-08-17 11:40:00,163.01,163.01,162.93,163.01,430.0,163.01,163.01,162.93,163.01,430.0
2020-08-17 11:45:00,162.88,162.88,162.81,162.86,720.0,162.88,162.88,162.81,162.86,720.0
2020-08-17 11:50:00,162.89,162.89,162.75,162.84,2709.0,162.89,162.89,162.75,162.84,2709.0
2020-08-17 11:55:00,162.89,162.9,162.84,162.9,2422.0,162.89,162.9,162.84,162.9,2422.0
2020-08-17 12:00:00,162.93,162.93,162.83,162.83,700.0,162.93,162.93,162.83,162.83,700.0
2020-08-17 12:05:00,162.85,162.89,162.79,162.79,2319.0,162.85,162.89,162.79,162.79,2319.0
2020-08-17 12:10:00,162.73,162.81,162.68,162.73,917.0,162.73,162.81,162.68,162.73,917.0
2020-08-17 12:15:00,162.76,162.78,162.63,162.71,3224.0,162.76,162.78,162.63,162.71,3224.0
2020-08-17 12:20:00,162.65,162.65,162.58,162.64,362.0,162.65,162.65,162.58,162.64,362.0
2020-08-17 12:25:00,162.58,162.62,162.51,162.55,1109.0,162.58,162.62,162.51,162.55,1109.0
2020-08-17 12:30:00,162.51,162.55,162.44,162.55,1000.0,162.51,162.55,162.44,162.55,1000.0
2020-08-17 12:35:00,162.55,162.55,162.44,162.44,301.0,162.55,162.55,162.44,162.44,301.0
2020-08-17 12:40:00,162.4,162.4,162.39,162.4,107.0,162.4,162.4,162.39,162.4,107.0
2020-08-17 12:45:00,162.42,162.5,162.39,162.4,1300.0,162.42,162.5,162.39,162.4,1300.0
2020-08-17 12:50:00,162.33,162.33,162.14,162.2,2200.0,162.33,162.33,162.14,162.2,2200.0
2020-08-17 12:55:00,162.18,162.2,162.06,162.2,2027.0,162.18,162.2,162.06,162.2,2027.0
2020-08-17 13:00:00,162.17,162.18,162.05,162.06,1100.0,162.17,162.18,162.05,162.06,1100.0
2020-08-17 13:05:00,162.04,162.15,162.01,162.04,2729.0,162.04,162.15,162.01,162.04,2729.0
2020-08-17 13:10:00,162.02,162.02,161.97,161.99,522.0,162.02,162.02,161.97,161.99,522.0
2020-08-17 13:15:00,161.94,161.97,161.86,161.94,1700.0,161.94,161.97,161.86,161.94,1700.0
2020-08-17 13:20:00,161.96,161.99,161.86,161.94,2600.0,161.96,161.99,161.86,161.94,2600.0
2020-08-17 13:25:00,161.98,162.11,161.9,161.99,2530.0,161.98,162.11,161.9,161.99,2530.0
2020-08-17 13:30:00,162.03,162.06,161.95,161.95,9820.0,162.03,162.06,161.95,161.95,9820.0
2020-08-17 13:35:00,161.97,162.17,161.93,162.17,6176.0,161.97,162.17,161.93,162.17,6176.0
2020-08-17 13:40:00,162.19,162.19,162.11,162.15,700.0,162.19,162.19,162.11,162.15,700.0
2020-08-17 13:45:00,162.21,162.37,162.21,162.32,1005.0,162.21,162.37,162.21,162.32,1005.0
2020-08-17 13:50:00,162.31,162.34,162.19,162.2,1300.0,162.31,162.34,162.19,162.2,1300.0
2020-08-17 13:55:00,162.17,162.23,162.17,162.22,900.0,162.17,162.23,162.17,162.22,900.0
2020-08-17 14:00:00,162.26,162.26,162.17,162.17,900.0,162.26,162.26,162.17,162.17,900.0
2020-08-17 14:05:00,162.2,162.2,162.15,162.19,1204.0,162.2,162.2,162.15,162.19,1204.0
2020-08-17 14:10:00,162.17,162.2,162.15,162.15,740.0,162.17,162.2,162.15,162.15,740.0
2020-08-17 14:15:00,162.16,162.3,162.14,162.28,1777.0,162.16,162.3,162.14,162.28,1777.0
2020-08-17 14:20:00,162.3,162.3,162.1,162.15,1449.0,162.3,162.3,162.1,162.15,1449.0
2020-08-17 14:25:00,162.11,162.13,162.11,162.12,700.0,162.11,162.13,162.11,162.12,700.0
2020-08-17 14:30:00,162.12,162.17,162.11,162.13,1679.0,162.12,162.17,162.11,162.13,1679.0
2020-08-17 14:35:00,162.13,162.13,161.92,161.94,5680.0,162.13,162.13,161.92,161.94,5680.0
2020-08-17 14:40:00,161.96,162.03,161.83,161.83,1525.0,161.96,162.03,161.83,161.83,1525.0
2020-08-17 14:45:00,161.81,161.83,161.73,161.73,931.0,161.81,161.83,161.73,161.73,931.0
2020-08-17 14:50:00,161.73,161.77,161.65,161.66,1500.0,161.73,161.77,161.65,161.66,1500.0
2020-08-17 14:55:00,161.65,161.81,161.65,161.81,707.0,161.65,161.81,161.65,161.81,707.0
2020-08-17 15:00:00,161.74,161.78,161.73,161.76,1106.0,161.74,161.78,161.73,161.76,1106.0
2020-08-17 15:05:00,161.78,161.78,161.63,161.67,2500.0,161.78,161.78,161.63,161.67,2500.0
2020-08-17 15:10:00,161.72,161.74,161.68,161.69,878.0,161.72,161.74,161.68,161.69,878.0
2020-08-17 15:15:00,161.71,161.76,161.62,161.76,2426.0,161.71,161.76,161.62,161.76,2426.0
2020-08-17 15:20:00,161.77,161.79,161.66,161.7,9202.0,161.77,161.79,161.66,161.7,9202.0
2020-08-17 15:25:00,161.68,161.68,161.58,161.58,3500.0,161.68,161.68,161.58,161.58,3500.0
2020-08-17 15:30:00,161.53,161.6,161.45,161.48,7666.0,161.53,161.6,161.45,161.48,7666.0
2020-08-17 15:35:00,161.5,161.51,161.24,161.27,5161.0,161.5,161.51,161.24,161.27,5161.0
2020-08-17 15:40:00,161.19,161.34,161.18,161.34,9828.0,161.19,161.34,161.18,161.34,9828.0
2020-08-17 15:45:00,161.39,161.48,161.28,161.29,22077.0,161.39,161.48,161.28,161.29,22077.0
2020-08-17 15:50:00,161.36,161.74,161.3,161.53,16245.0,161.36,161.74,161.3,161.53,16245.0
2020-08-17 15:55:00,161.6,161.66,161.37,161.62,38286.0,161.6,161.66,161.37,161.62,38286.0
2020-08-18 09:30:00,161.81,161.81,161.34,161.53,7583.0,161.81,161.81,161.34,161.53,7583.0
2020-08-18 09:35:00,161.5,161.5,161.22,161.22,811.0,161.5,161.5,161.22,161.22,811.0
2020-08-18 09:40:00,161.22,161.22,160.66,160.66,4542.0,161.22,161.22,160.66,160.66,4542.0
2020-08-18 09:45:00,160.77,161.11,160.61,160.97,6931.0,160.77,161.11,160.61,160.97,6931.0
2020-08-18 09:50:00,160.9,161.09,160.59,160.59,5090.0,160.9,161.09,160.59,160.59,5090.0
2020-08-18 09:55:00,160.8,160.85,160.62,160.62,1097.0,160.8,160.85,160.62,160.62,1097.0
2020-08-18 10:00:00,160.61,160.76,160.61,160.74,2001.0,160.61,160.76,160.61,160.74,2001.0
2020-08-18 10:05:00,160.75,160.81,160.16,160.27,3864.0,160.75,160.81,160.16,160.27,3864.0
2020-08-18 10:10:00,160.21,160.24,160.01,160.19,4230.0,160.21,160.24,160.01,160.19,4230.0
2020-08-18 10:15:00,160.26,160.29,160.14,160.26,1653.0,160.26,160.29,160.14,160.26,1653.0
2020-08-18 10:20:00,160.28,160.28,160.15,160.15,1343.0,160.28,160.28,160.15,160.15,1343.0
2020-08-18 10:25:00,160.16,160.16,159.67,159.8,3766.0,160.16,160.16,159.67,159.8,3766.0
2020-08-18 10:30:00,159.69,160.21,159.69,160.21,1362.0,159.69,160.21,159.69,160.21,1362.0
2020-08-18 10:35:00,160.29,160.29,160.15,160.16,1388.0,160.29,160.29,160.15,160.16,1388.0
2020-08-18 10:40:00,160.21,160.21,159.94,159.94,2165.0,160.21,160.21,159.94,159.94,2165.0
2020-08-18 10:45:00,159.93,160.25,159.93,160.25,902.0,159.93,160.25,159.93,160.25,902.0
2020-08-18 10:50:00,160.33,160.51,160.33,160.42,2012.0,160.33,160.51,160.33,160.42,2012.0
2020-08-18 10:55:00,160.42,160.42,160.21,160.29,1100.0,160.42,160.42,160.21,160.29,1100.0
2020-08-18 11:00:00,160.38,160.64,160.16,160.16,4264.0,160.38,160.64,160.16,160.16,4264.0
2020-08-18 11:05:00,160.22,160.41,160.22,160.41,1209.0,160.22,160.41,160.22,160.41,1209.0
2020-08-18 11:10:00,160.41,160.46,160.29,160.37,1540.0,160.41,160.46,160.29,160.37,1540.0
2020-08-18 11:15:00,160.29,160.42,160.29,160.33,1736.0,160.29,160.42,160.29,160.33,1736.0
2020-08-18 11:20:00,160.31,160.38,160.04,160.11,3886.0,160.31,160.38,160.04,160.11,3886.0
2020-08-18 11:25:00,160.11,160.26,160.1,160.21,2077.0,160.11,160.26,160.1,160.21,2077.0
2020-08-18 11:30:00,160.22,160.32,160.22,160.31,1006.0,160.22,160.32,160.22,160.31,1006.0
2020-08-18 11:35:00,160.32,160.44,160.32,160.33,4020.0,160.32,160.44,160.32,160.33,4020.0
2020-08-18 11:40:00,160.34,160.36,160.11,160.23,4010.0,160.34,160.36,160.11,160.23,4010.0
2020-08-18 11:45:00,160.15,160.19,160.13,160.18,1162.0,160.15,160.19,160.13,160.18,1162.0
2020-08-18 11:50:00,160.2,160.26,160.15,160.15,1552.0,160.2,160.26,160.15,160.15,1552.0
2020-08-18 11:55:00,160.09,160.1,159.93,160.1,800.0,160.09,160.1,159.93,160.1,800.0
2020-08-18 12:00:00,160.13,160.14,160.02,160.03,1278.0,160.13,160.14,160.02,160.03,1278.0
2020-08-18 12:05:00,160.02,160.06,159.92,159.99,1628.0,160.02,160.06,159.92,159.99,1628.0
2020-08-18 12:10:00,160.03,160.03,159.91,159.94,400.0,160.03,160.03,159.91,159.94,400.0
2020-08-18 12:15:00,159.97,159.97,159.56,159.56,6136.0,159.97,159.97,159.56,159.56,6136.0
2020-08-18 12:20:00,159.56,159.64,159.48,159.53,4566.0,159.56,159.64,159.48,159.53,4566.0
2020-08-18 12:25:00,159.51,159.57,159.45,159.5,3905.0,159.51,159.57,159.45,159.5,3905.0
2020-08-18 12:30:00,159.51,159.59,159.43,159.49,5847.0,159.51,159.59,159.43,159.49,5847.0
2020-08-18 12:35:00,159.5,159.83,159.49,159.83,10854.0,159.5,159.83,159.49,159.83,10854.0
2020-08-18 12:40:00,159.91,160.08,159.85,160.06,1225.0,159.91,160.08,159.85,160.06,1225.0
2020-08-18 12:45:00,160.17,160.47,160.17,160.47,1227.0,160.17,160.47,160.17,160.47,1227.0
2020-08-18 12:50:00,160.39,160.52,160.36,160.44,1751.0,160.39,160.52,160.36,160.44,1751.0
2020-08-18 12:55:00,160.44,160.73,160.44,160.73,819.0,160.44,160.73,160.44,160.73,819.0
2020-08-18 13:00:00,160.69,160.69,160.52,160.6,1814.0,160.69,160.69,160.52,160.6,1814.0
2020-08-18 13:05:00,160.55,160.62,160.51,160.62,1450.0,160.55,160.62,160.51,160.62,1450.0
2020-08-18 13:10:00,160.66,160.66,160.47,160.47,1800.0,160.66,160.66,160.47,160.47,1800.0
2020-08-18 13:15:00,160.46,160.46,160.31,160.38,1524.0,160.46,160.46,160.31,160.38,1524.0
2020-08-18 13:20:00,160.36,160.36,160.12,160.12,7128.0,160.36,160.36,160.12,160.12,7128.0
2020-08-18 13:25:00,160.2,160.34,160.2,160.34,1834.0,160.2,160.34,160.2,160.34,1834.0
2020-08-18 13:30:00,160.35,160.51,160.35,160.48,1545.0,160.35,160.51,160.35,160.48,1545.0
2020-08-18 13:35:00,160.44,160.47,160.4,160.4,1011.0,160.44,160.47,160.4,160.4,1011.0
2020-08-18 13:40:00,160.38,160.38,160.27,160.31,900.0,160.38,160.38,160.27,160.31,900.0
2020-08-18 13:45:00,160.28,160.34,160.24,160.25,1925.0,160.28,160.34,160.24,160.25,1925.0
2020-08-18 13:50:00,160.21,160.42,160.2,160.41,923.0,160.21,160.42,160.2,160.41,923.0
2020-08-18 13:55:00,160.32,160.32,160.2,160.2,1271.0,160.32,160.32,160.2,160.2,1271.0
2020-08-18 14:00:00,160.21,160.21,160.06,160.19,1124.0,160.21,160.21,160.06,160.19,1124.0
2020-08-18 14:05:00,160.14,160.25,160.11,160.24,1419.0,160.14,160.25,160.11,160.24,1419.0
2020-08-18 14:10:00,160.24,160.32,160.04,160.04,1109.0,160.24,160.32,160.04,160.04,1109.0
2020-08-18 14:15:00,160.06,160.2,160.06,160.19,1251.0,160.06,160.2,160.06,160.19,1251.0
2020-08-18 14:20:00,160.19,160.2,160.12,160.12,1580.0,160.19,160.2,160.12,160.12,1580.0
2020-08-18 14:25:00,160.07,160.13,160.07,160.13,300.0,160.07,160.13,160.07,160.13,300.0
2020-08-18 14:30:00,160.09,160.28,160.09,160.25,2269.0,160.09,160.28,160.09,160.25,2269.0
2020-08-18 14:35:00,160.25,160.33,160.23,160.27,1048.0,160.25,160.33,160.23,160.27,1048.0
2020-08-18 14:40:00,160.27,160.27,160.17,160.25,900.0,160.27,160.27,160.17,160.25,900.0
2020-08-18 14:45:00,160.22,160.45,160.18,160.45,2201.0,160.22,160.45,160.18,160.45,2201.0
2020-08-18 14:50:00,160.44,160.5,160.42,160.46,2210.0,160.44,160.5,160.42,160.46,2210.0
2020-08-18 14:55:00,160.42,160.57,160.35,160.35,2162.0,160.42,160.57,160.35,160.35,2162.0
2020-08-18 15:00:00,160.39,160.41,160.26,160.34,1903.0,160.39,160.41,160.26,160.34,1903.0
2020-08-18 15:05:00,160.3,160.4,160.27,160.35,2905.0,160.3,160.4,160.27,160.35,2905.0
2020-08-18 15:10:00,160.44,160.54,160.36,160.52,2614.0,160.44,160.54,160.36,160.52,2614.0
2020-08-18 15:15:00,160.59,160.61,160.41,160.57,3422.0,160.59,160.61,160.41,160.57,3422.0
2020-08-18 15:20:00,160.53,160.55,160.44,160.44,2902.0,160.53,160.55,160.44,160.44,2902.0
2020-08-18 15:25:00,160.39,160.49,160.32,160.45,3302.0,160.39,160.49,160.32,160.45,3302.0
2020-08-18 15:30:00,160.45,160.67,160.45,160.6,5488.0,160.45,160.67,160.45,160.6,5488.0
2020-08-18 15:35:00,160.57,160.57,160.48,160.54,4024.0,160.57,160.57,160.48,160.54,4024.0
2020-08-18 15:40:00,160.58,160.84,160.57,160.83,7971.0,160.58,160.84,160.57,160.83,7971.0
2020-08-18 15:45:00,160.82,160.87,160.75,160.77,6256.0,160.82,160.87,160.75,160.77,6256.0
2020-08-18 15:50:00,160.69,160.69,160.51,160.59,12606.0,160.69,160.69,160.51,160.59,12606.0
2020-08-18 15:55:00,160.62,160.69,160.24,160.64,43575.0,160.62,160.69,160.24,160.64,43575.0
2020-08-19 09:30:00,160.67,160.67,160.03,160.03,7414.0,160.67,160.67,160.03,160.03,7414.0
2020-08-19 09:35:00,160.3,160.46,160.06,160.46,2427.0,160.3,160.46,160.06,160.46,2427.0
2020-08-19 09:40:00,160.43,160.71,160.42,160.71,625.0,160.43,160.71,160.42,160.71,625.0
2020-08-19 09:45:00,160.72,160.73,160.72,160.73,200.0,160.72,160.73,160.72,160.73,200.0
2020-08-19 09:50:00,160.58,160.63,160.2,160.27,1790.0,160.58,160.63,160.2,160.27,1790.0
2020-08-19 09:55:00,160.34,160.37,160.14,160.29,1929.0,160.34,160.37,160.14,160.29,1929.0
2020-08-19 10:00:00,160.22,160.62,160.13,160.6,2630.0,160.22,160.62,160.13,160.6,2630.0
2020-08-19 10:05:00,160.46,160.98,160.46,160.78,1401.0,160.46,160.98,160.46,160.78,1401.0
2020-08-19 10:10:00,160.79,160.92,160.77,160.88,500.0,160.79,160.92,160.77,160.88,500.0
2020-08-19 10:15:00,160.94,160.94,160.72,160.81,1300.0,160.94,160.94,160.72,160.81,1300.0
2020-08-19 10:20:00,160.78,160.93,160.7,160.7,612.0,160.78,160.93,160.7,160.7,612.0
2020-08-19 10:25:00,160.69,160.69,160.69,160.69,100.0,160.69,160.69,160.69,160.69,100.0
2020-08-19 10:30:00,160.93,160.93,160.8,160.8,700.0,160.93,160.93,160.8,160.8,700.0
2020-08-19 10:35:00,160.88,160.88,160.64,160.64,722.0,160.88,160.88,160.64,160.64,722.0
2020-08-19 10:40:00,160.69,160.7,160.62,160.7,410.0,160.69,160.7,160.62,160.7,410.0
2020-08-19 10:45:00,160.73,160.83,160.71,160.83,1479.0,160.73,160.83,160.71,160.83,1479.0
2020-08-19 10:50:00,160.69,160.85,160.65,160.85,9875.0,160.69,160.85,160.65,160.85,9875.0
2020-08-19 10:55:00,160.86,161.27,160.8,161.27,1200.0,160.86,161.27,160.8,161.27,1200.0
2020-08-19 11:00:00,161.26,161.33,161.07,161.08,2020.0,161.26,161.33,161.07,161.08,2020.0
2020-08-19 11:05:00,161.0,161.04,160.93,161.01,1301.0,161.0,161.04,160.93,161.01,1301.0
2020-08-19 11:10:00,161.18,161.18,161.02,161.11,967.0,161.18,161.18,161.02,161.11,967.0
2020-08-19 11:15:00,161.16,161.2,161.11,161.16,793.0,161.16,161.2,161.11,161.16,793.0
2020-08-19 11:20:00,161.2,161.27,161.17,161.27,922.0,161.2,161.27,161.17,161.27,922.0
2020-08-19 11:25:00,161.33,161.48,161.33,161.48,618.0,161.33,161.48,161.33,161.48,618.0
2020-08-19 11:30:00,161.6,161.68,161.6,161.65,800.0,161.6,161.68,161.6,161.65,800.0
2020-08-19 11:35:00,161.62,161.63,161.42,161.42,1603.0,161.62,161.63,161.42,161.42,1603.0
2020-08-19 11:40:00,161.47,161.47,161.19,161.29,3046.0,161.47,161.47,161.19,161.29,3046.0
2020-08-19 11:45:00,161.31,161.35,161.27,161.27,650.0,161.31,161.35,161.27,161.27,650.0
2020-08-19 11:50:00,161.31,161.32,161.26,161.28,1248.0,161.31,161.32,161.26,161.28,1248.0
2020-08-19 11:55:00,161.28,161.35,161.25,161.28,1253.0,161.28,161.35,161.25,161.28,1253.0
2020-08-19 12:00:00,161.34,161.42,161.26,161.42,1325.0,161.34,161.42,161.26,161.42,1325.0
2020-08-19 12:05:00,161.47,161.49,161.3,161.34,2202.0,161.47,161.49,161.3,161.34,2202.0
2020-08-19 12:10:00,161.26,161.26,161.14,161.14,1225.0,161.26,161.26,161.14,161.14,1225.0
2020-08-19 12:15:00,161.04,161.1,161.01,161.1,783.0,161.04,161.1,161.01,161.1,783.0
2020-08-19 12:20:00,161.03,161.19,161.02,161.16,5597.0,161.03,161.19,161.02,161.16,5597.0
2020-08-19 12:25:00,161.15,161.31,161.14,161.31,1242.0,161.15,161.31,161.14,161.31,1242.0
2020-08-19 12:30:00,161.34,161.38,161.25,161.34,1750.0,161.34,161.38,161.25,161.34,1750.0
2020-08-19 12:35:00,161.32,161.32,161.17,161.17,800.0,161.32,161.32,161.17,161.17,800.0
2020-08-19 12:40:00,161.22,161.25,161.13,161.13,3733.0,161.22,161.25,161.13,161.13,3733.0
2020-08-19 12:45:00,161.08,161.08,160.85,160.85,1407.0,161.08,161.08,160.85,160.85,1407.0
2020-08-19 12:50:00,160.76,160.87,160.76,160.76,1400.0,160.76,160.87,160.76,160.76,1400.0
2020-08-19 12:55:00,160.75,160.75,160.54,160.6,3053.0,160.75,160.75,160.54,160.6,3053.0
2020-08-19 13:00:00,160.56,160.59,160.5,160.51,1425.0,160.56,160.59,160.5,160.51,1425.0
2020-08-19 13:05:00,160.49,160.53,160.47,160.47,1066.0,160.49,160.53,160.47,160.47,1066.0
2020-08-19 13:10:00,160.46,160.7,160.45,160.7,3935.0,160.46,160.7,160.45,160.7,3935.0
2020-08-19 13:15:00,160.72,161.03,160.7,161.03,1758.0,160.72,161.03,160.7,161.03,1758.0
2020-08-19 13:20:00,161.04,161.16,161.0,161.14,1875.0,161.04,161.16,161.0,161.14,1875.0
2020-08-19 13:25:00,161.14,161.22,161.09,161.22,2338.0,161.14,161.22,161.09,161.22,2338.0
2020-08-19 13:30:00,161.29,161.36,161.17,161.17,1855.0,161.29,161.36,161.17,161.17,1855.0
2020-08-19 13:35:00,161.15,161.15,161.09,161.15,1091.0,161.15,161.15,161.09,161.15,1091.0
2020-08-19 13:40:00,161.11,161.32,161.11,161.31,1771.0,161.11,161.32,161.11,161.31,1771.0
2020-08-19 13:45:00,161.33,161.35,161.29,161.31,1200.0,161.33,161.35,161.29,161.31,1200.0
2020-08-19 13:50:00,161.3,161.35,161.24,161.25,4028.0,161.3,161.35,161.24,161.25,4028.0
2020-08-19 13:55:00,161.22,161.23,161.11,161.11,500.0,161.22,161.23,161.11,161.11,500.0
2020-08-19 14:00:00,161.07,161.19,161.07,161.12,473.0,161.07,161.19,161.07,161.12,473.0
2020-08-19 14:05:00,161.17,161.17,160.99,161.12,1826.0,161.17,161.17,160.99,161.12,1826.0
2020-08-19 14:10:00,161.11,161.11,160.73,160.73,4721.0,161.11,161.11,160.73,160.73,4721.0
2020-08-19 14:15:00,160.83,160.89,160.56,160.58,2000.0,160.83,160.89,160.56,160.58,2000.0
2020-08-19 14:20:00,160.62,160.73,160.44,160.68,3175.0,160.62,160.73,160.44,160.68,3175.0
2020-08-19 14:25:00,160.52,160.63,160.49,160.49,1100.0,160.52,160.63,160.49,160.49,1100.0
2020-08-19 14:30:00,160.48,160.62,160.45,160.62,1021.0,160.48,160.62,160.45,160.62,1021.0
2020-08-19 14:35:00,160.61,160.61,160.54,160.55,900.0,160.61,160.61,160.54,160.55,900.0
2020-08-19 14:40:00,160.57,160.63,160.37,160.37,2095.0,160.57,160.63,160.37,160.37,2095.0
2020-08-19 14:45:00,160.41,160.62,160.41,160.54,711.0,160.41,160.62,160.41,160.54,711.0
2020-08-19 14:50:00,160.58,160.71,160.58,160.68,431.0,160.58,160.71,160.58,160.68,431.0
2020-08-19 14:55:00,160.79,161.29,160.76,161.28,3487.0,160.79,161.29,160.76,161.28,3487.0
2020-08-19 15:00:00,161.25,161.32,161.15,161.25,4765.0,161.25,161.32,161.15,161.25,4765.0
2020-08-19 15:05:00,161.26,161.29,161.11,161.18,3600.0,161.26,161.29,161.11,161.18,3600.0
2020-08-19 15:10:00,161.2,161.24,161.03,161.05,2601.0,161.2,161.24,161.03,161.05,2601.0
2020-08-19 15:15:00,161.01,161.05,160.82,160.85,3529.0,161.01,161.05,160.82,160.85,3529.0
2020-08-19 15:20:00,160.86,160.89,160.67,160.67,2224.0,160.86,160.89,160.67,160.67,2224.0
2020-08-19 15:25:00,160.64,160.74,160.53,160.56,3925.0,160.64,160.74,160.53,160.56,3925.0
2020-08-19 15:30:00,160.61,160.63,160.45,160.45,2632.0,160.61,160.63,160.45,160.45,2632.0
2020-08-19 15:35:00,160.53,160.61,160.41,160.41,2141.0,160.53,160.61,160.41,160.41,2141.0
2020-08-19 15:40:00,160.37,160.5,160.22,160.49,10219.0,160.37,160.5,160.22,160.49,10219.0
2020-08-19 15:45:00,160.45,160.45,159.76,159.76,10576.0,160.45,160.45,159.76,159.76,10576.0
2020-08-19 15:50:00,159.62,160.06,159.09,160.05,8174.0,159.62,160.06,159.09,160.05,8174.0
2020-08-19 15:55:00,160.06,160.28,159.88,160.28,26198.0,160.06,160.28,159.88,160.28,26198.0
2020-08-20 09:30:00,158.95,158.95,158.0,158.26,11341.0,158.95,158.95,158.0,158.26,11341.0
2020-08-20 09:35:00,158.13,158.62,157.86,158.62,9901.0,158.13,158.62,157.86,158.62,9901.0
2020-08-20 09:40:00,158.53,158.53,158.17,158.18,2498.0,158.53,158.53,158.17,158.18,2498.0
2020-08-20 09:45:00,158.13,158.23,158.12,158.19,1859.0,158.13,158.23,158.12,158.19,1859.0
2020-08-20 09:50:00,158.19,158.31,158.0,158.0,4573.0,158.19,158.31,158.0,158.0,4573.0
2020-08-20 09:55:00,158.0,158.08,157.67,157.67,3911.0,158.0,158.08,157.67,157.67,3911.0
2020-08-20 10:00:00,157.68,157.74,157.53,157.56,4134.0,157.68,157.74,157.53,157.56,4134.0
2020-08-20 10:05:00,157.63,158.17,157.55,158.17,1324.0,157.63,158.17,157.55,158.17,1324.0
2020-08-20 10:10:00,158.07,158.1,157.81,157.86,2288.0,158.07,158.1,157.81,157.86,2288.0
2020-08-20 10:15:00,157.85,157.86,157.77,157.84,1400.0,157.85,157.86,157.77,157.84,1400.0
2020-08-20 10:20:00,157.86,158.08,157.86,157.98,5326.0,157.86,158.08,157.86,157.98,5326.0
2020-08-20 10:25:00,158.02,158.32,158.02,158.32,1092.0,158.02,158.32,158.02,158.32,1092.0
2020-08-20 10:30:00,158.36,158.5,158.16,158.47,3874.0,158.36,158.5,158.16,158.47,3874.0
2020-08-20 10:35:00,158.4,158.62,158.4,158.56,2764.0,158.4,158.62,158.4,158.56,2764.0
2020-08-20 10:40:00,158.59,158.83,158.59,158.72,5911.0,158.59,158.83,158.59,158.72,5911.0
2020-08-20 10:45:00,158.78,158.88,158.7,158.85,4471.0,158.78,158.88,158.7,158.85,4471.0
2020-08-20 10:50:00,158.82,158.88,158.68,158.75,8611.0,158.82,158.88,158.68,158.75,8611.0
2020-08-20 10:55:00,158.7,158.7,158.46,158.47,3521.0,158.7,158.7,158.46,158.47,3521.0
2020-08-20 11:00:00,158.48,158.52,158.35,158.35,1800.0,158.48,158.52,158.35,158.35,1800.0
2020-08-20 11:05:00,158.34,158.34,157.62,157.7,12576.0,158.34,158.34,157.62,157.7,12576.0
2020-08-20 11:10:00,157.72,157.91,157.66,157.7,3601.0,157.72,157.91,157.66,157.7,3601.0
2020-08-20 11:15:00,157.7,157.89,157.7,157.87,3119.0,157.7,157.89,157.7,157.87,3119.0
2020-08-20 11:20:00,157.83,157.97,157.72,157.94,1634.0,157.83,157.97,157.72,157.94,1634.0
2020-08-20 11:25:00,157.88,158.1,157.88,158.1,5092.0,157.88,158.1,157.88,158.1,5092.0
2020-08-20 11:30:00,158.07,158.49,158.0,158.27,17037.0,158.07,158.49,158.0,158.27,17037.0
2020-08-20 11:35:00,158.27,158.39,158.18,158.39,4078.0,158.27,158.39,158.18,158.39,4078.0
2020-08-20 11:40:00,158.38,158.38,158.08,158.08,2616.0,158.38,158.38,158.08,158.08,2616.0
2020-08-20 11:45:00,158.12,158.25,158.05,158.19,2050.0,158.12,158.25,158.05,158.19,2050.0
2020-08-20 11:50:00,158.16,158.39,158.15,158.33,3577.0,158.16,158.39,158.15,158.33,3577.0
2020-08-20 11:55:00,158.33,158.43,158.33,158.43,800.0,158.33,158.43,158.33,158.43,800.0
2020-08-20 12:00:00,158.4,158.47,158.29,158.34,7427.0,158.4,158.47,158.29,158.34,7427.0
2020-08-20 12:05:00,158.34,158.51,158.25,158.25,9580.0,158.34,158.51,158.25,158.25,9580.0
2020-08-20 12:10:00,158.25,158.44,158.25,158.29,1810.0,158.25,158.44,158.25,158.29,1810.0
2020-08-20 12:15:00,158.24,158.33,158.2,158.22,1363.0,158.24,158.33,158.2,158.22,1363.0
2020-08-20 12:20:00,158.18,158.28,158.1,158.25,2823.0,158.18,158.28,158.1,158.25,2823.0
2020-08-20 12:25:00,158.26,158.3,158.23,158.23,1016.0,158.26,158.3,158.23,158.23,1016.0
2020-08-20 12:30:00,158.26,158.31,158.17,158.24,1811.0,158.26,158.31,158.17,158.24,1811.0
2020-08-20 12:35:00,158.3,158.3,157.92,157.92,2506.0,158.3,158.3,157.92,157.92,2506.0
2020-08-20 12:40:00,158.03,158.09,157.93,157.96,2023.0,158.03,158.09,157.93,157.96,2023.0
2020-08-20 12:45:00,158.04,158.04,157.88,158.01,1711.0,158.04,158.04,157.88,158.01,1711.0
2020-08-20 12:50:00,157.97,157.97,157.94,157.94,200.0,157.97,157.97,157.94,157.94,200.0
2020-08-20 12:55:00,157.9,157.92,157.86,157.86,1455.0,157.9,157.92,157.86,157.86,1455.0
2020-08-20 13:00:00,157.83,158.02,157.83,158.02,1600.0,157.83,158.02,157.83,158.02,1600.0
2020-08-20 13:05:00,157.99,157.99,157.78,157.79,2374.0,157.99,157.99,157.78,157.79,2374.0
2020-08-20 13:10:00,157.78,157.79,157.61,157.68,2313.0,157.78,157.79,157.61,157.68,2313.0
2020-08-20 13:15:00,157.7,157.84,157.7,157.84,4033.0,157.7,157.84,157.7,157.84,4033.0
2020-08-20 13:20:00,157.92,158.11,157.91,158.11,800.0,157.92,158.11,157.91,158.11,800.0
2020-08-20 13:25:00,158.04,158.07,157.88,157.88,1004.0,158.04,158.07,157.88,157.88,1004.0
2020-08-20 13:30:00,157.88,158.01,157.87,157.99,1903.0,157.88,158.01,157.87,157.99,1903.0
2020-08-20 13:35:00,158.05,158.05,157.97,157.98,1094.0,158.05,158.05,157.97,157.98,1094.0
2020-08-20 13:40:00,157.97,158.29,157.94,158.24,3535.0,157.97,158.29,157.94,158.24,3535.0
2020-08-20 13:45:00,158.23,158.26,158.12,158.16,2189.0,158.23,158.26,158.12,158.16,2189.0
2020-08-20 13:50:00,158.29,158.34,158.22,158.22,5792.0,158.29,158.34,158.22,158.22,5792.0
2020-08-20 13:55:00,158.28,158.28,158.17,158.19,3133.0,158.28,158.28,158.17,158.19,3133.0
2020-08-20 14:00:00,158.16,158.26,158.11,158.17,2787.0,158.16,158.26,158.11,158.17,2787.0
2020-08-20 14:05:00,158.17,158.18,158.06,158.14,1605.0,158.17,158.18,158.06,158.14,1605.0
2020-08-20 14:10:00,158.11,158.17,158.11,158.11,908.0,158.11,158.17,158.11,158.11,908.0
2020-08-20 14:15:00,158.07,158.07,157.93,157.94,2325.0,158.07,158.07,157.93,157.94,2325.0
2020-08-20 14:20:00,157.93,158.11,157.93,158.08,2213.0,157.93,158.11,157.93,158.08,2213.0
2020-08-20 14:25:00,158.04,158.05,157.94,157.94,950.0,158.04,158.05,157.94,157.94,950.0
2020-08-20 14:30:00,157.98,158.04,157.89,157.97,2206.0,157.98,158.04,157.89,157.97,2206.0
2020-08-20 14:35:00,158.01,158.05,157.93,157.93,1910.0,158.01,158.05,157.93,157.93,1910.0
2020-08-20 14:40:00,157.95,157.95,157.76,157.76,3001.0,157.95,157.95,157.76,157.76,3001.0
2020-08-20 14:45:00,157.75,157.89,157.75,157.89,1211.0,157.75,157.89,157.75,157.89,1211.0
2020-08-20 14:50:00,157.92,158.03,157.9,158.0,3179.0,157.92,158.03,157.9,158.0,3179.0
2020-08-20 14:55:00,157.97,158.06,157.9,158.0,5104.0,157.97,158.06,157.9,158.0,5104.0
2020-08-20 15:00:00,158.02,158.12,157.97,158.12,6005.0,158.02,158.12,157.97,158.12,6005.0
2020-08-20 15:05:00,158.2,158.37,158.14,158.25,3035.0,158.2,158.37,158.14,158.25,3035.0
2020-08-20 15:10:00,158.15,158.15,158.04,158.04,1985.0,158.15,158.15,158.04,158.04,1985.0
2020-08-20 15:15:00,158.05,158.05,157.74,157.83,4241.0,158.05,158.05,157.74,157.83,4241.0
2020-08-20 15:20:00,157.73,157.82,157.72,157.79,3672.0,157.73,157.82,157.72,157.79,3672.0
2020-08-20 15:25:00,157.75,157.86,157.64,157.86,6015.0,157.75,157.86,157.64,157.86,6015.0
2020-08-20 15:30:00,157.84,157.84,157.69,157.74,1653.0,157.84,157.84,157.69,157.74,1653.0
2020-08-20 15:35:00,157.7,157.71,157.43,157.53,19873.0,157.7,157.71,157.43,157.53,19873.0
2020-08-20 15:40:00,157.53,157.71,157.45,157.67,17462.0,157.53,157.71,157.45,157.67,17462.0
2020-08-20 15:45:00,157.69,157.91,157.51,157.8,35862.0,157.69,157.91,157.51,157.8,35862.0
2020-08-20 15:50:00,157.66,158.0,157.54,157.98,17162.0,157.66,158.0,157.54,157.98,17162.0
2020-08-20 15:55:00,158.0,158.0,157.86,157.96,41872.0,158.0,158.0,157.86,157.96,41872.0
2020-08-21 09:30:00,158.52,158.7,157.69,157.69,41114.0,158.52,158.7,157.69,157.69,41114.0
2020-08-21 09:35:00,157.79,157.8,157.2,157.62,1757.0,157.79,157.8,157.2,157.62,1757.0
2020-08-21 09:40:00,157.53,157.95,157.36,157.95,4815.0,157.53,157.95,157.36,157.95,4815.0
2020-08-21 09:45:00,157.82,157.82,157.67,157.68,1680.0,157.82,157.82,157.67,157.68,1680.0
2020-08-21 09:50:00,157.73,157.84,157.5,157.58,2005.0,157.73,157.84,157.5,157.58,2005.0
2020-08-21 09:55:00,157.48,157.49,157.17,157.27,2980.0,157.48,157.49,157.17,157.27,2980.0
2020-08-21 10:00:00,157.32,157.46,157.18,157.46,3023.0,157.32,157.46,157.18,157.46,3023.0
2020-08-21 10:05:00,157.45,157.93,157.42,157.86,2406.0,157.45,157.93,157.42,157.86,2406.0
2020-08-21 10:10:00,157.82,157.93,157.58,157.63,2028.0,157.82,157.93,157.58,157.63,2028.0
2020-08-21 10:15:00,157.62,157.67,157.49,157.51,966.0,157.62,157.67,157.49,157.51,966.0
2020-08-21 10:20:00,157.3,157.3,156.91,156.91,2482.0,157.3,157.3,156.91,156.91,2482.0
2020-08-21 10:25:00,156.9,156.99,156.72,156.94,2450.0,156.9,156.99,156.72,156.94,2450.0
2020-08-21 10:30:00,157.05,157.17,157.04,157.14,2068.0,157.05,157.17,157.04,157.14,2068.0
2020-08-21 10:35:00,157.01,157.18,157.0,157.17,3468.0,157.01,157.18,157.0,157.17,3468.0
2020-08-21 10:40:00,157.12,157.28,157.02,157.02,2254.0,157.12,157.28,157.02,157.02,2254.0
2020-08-21 10:45:00,157.04,157.14,156.98,157.14,3431.0,157.04,157.14,156.98,157.14,3431.0
2020-08-21 10:50:00,157.19,157.25,157.06,157.25,3425.0,157.19,157.25,157.06,157.25,3425.0
2020-08-21 10:55:00,157.23,157.36,157.21,157.21,2201.0,157.23,157.36,157.21,157.21,2201.0
2020-08-21 11:00:00,157.19,157.19,156.83,156.83,1111.0,157.19,157.19,156.83,156.83,1111.0
2020-08-21 11:05:00,156.79,156.93,156.74,156.8,2600.0,156.79,156.93,156.74,156.8,2600.0
2020-08-21 11:10:00,156.88,156.88,156.59,156.66,2061.0,156.88,156.88,156.59,156.66,2061.0
2020-08-21 11:15:00,156.62,156.62,156.34,156.41,2428.0,156.62,156.62,156.34,156.41,2428.0
2020-08-21 11:20:00,156.48,156.59,156.47,156.56,2464.0,156.48,156.59,156.47,156.56,2464.0
2020-08-21 11:25:00,156.53,156.55,156.47,156.55,1713.0,156.53,156.55,156.47,156.55,1713.0
2020-08-21 11:30:00,156.49,156.63,156.49,156.5,2466.0,156.49,156.63,156.49,156.5,2466.0
2020-08-21 11:35:00,156.57,156.58,156.46,156.48,1105.0,156.57,156.58,156.46,156.48,1105.0
2020-08-21 11:40:00,156.51,156.66,156.48,156.51,2165.0,156.51,156.66,156.48,156.51,2165.0
2020-08-21 11:45:00,156.48,156.6,156.43,156.47,2205.0,156.48,156.6,156.43,156.47,2205.0
2020-08-21 11:50:00,156.53,156.7,156.46,156.69,1134.0,156.53,156.7,156.46,156.69,1134.0
2020-08-21 11:55:00,156.79,156.81,156.56,156.6,1800.0,156.79,156.81,156.56,156.6,1800.0
2020-08-21 12:00:00,156.55,156.64,156.47,156.64,701.0,156.55,156.64,156.47,156.64,701.0
2020-08-21 12:05:00,156.67,156.83,156.64,156.83,1200.0,156.67,156.83,156.64,156.83,1200.0
2020-08-21 12:10:00,156.87,156.98,156.86,156.98,1109.0,156.87,156.98,156.86,156.98,1109.0
2020-08-21 12:15:00,157.02,157.1,157.02,157.04,2310.0,157.02,157.1,157.02,157.04,2310.0
2020-08-21 12:20:00,157.02,157.02,156.93,156.94,1570.0,157.02,157.02,156.93,156.94,1570.0
2020-08-21 12:25:00,157.02,157.33,156.97,157.28,6070.0,157.02,157.33,156.97,157.28,6070.0
2020-08-21 12:30:00,157.28,157.42,157.27,157.37,8160.0,157.28,157.42,157.27,157.37,8160.0
2020-08-21 12:35:00,157.38,157.4,157.21,157.21,1527.0,157.38,157.4,157.21,157.21,1527.0
2020-08-21 12:40:00,157.12,157.23,157.12,157.22,1691.0,157.12,157.23,157.12,157.22,1691.0
2020-08-21 12:45:00,157.21,157.31,157.18,157.25,2961.0,157.21,157.31,157.18,157.25,2961.0
2020-08-21 12:50:00,157.23,157.26,157.16,157.21,2414.0,157.23,157.26,157.16,157.21,2414.0
2020-08-21 12:55:00,157.22,157.22,156.99,156.99,3902.0,157.22,157.22,156.99,156.99,3902.0
2020-08-21 13:00:00,157.01,157.08,156.88,156.93,2039.0,157.01,157.08,156.88,156.93,2039.0
2020-08-21 13:05:00,156.92,156.95,156.87,156.88,2435.0,156.92,156.95,156.87,156.88,2435.0
2020-08-21 13:10:00,156.85,156.85,156.69,156.74,2501.0,156.85,156.85,156.69,156.74,2501.0
2020-08-21 13:15:00,156.79,156.81,156.7,156.79,1649.0,156.79,156.81,156.7,156.79,1649.0
2020-08-21 13:20:00,156.76,156.9,156.7,156.84,2700.0,156.76,156.9,156.7,156.84,2700.0
2020-08-21 13:25:00,156.82,156.97,156.82,156.97,2938.0,156.82,156.97,156.82,156.97,2938.0
2020-08-21 13:30:00,156.95,157.02,156.93,157.02,1300.0,156.95,157.02,156.93,157.02,1300.0
2020-08-21 13:35:00,157.09,157.2,157.08,157.2,3577.0,157.09,157.2,157.08,157.2,3577.0
2020-08-21 13:40:00,157.14,157.2,157.02,157.11,2778.0,157.14,157.2,157.02,157.11,2778.0
2020-08-21 13:45:00,157.1,157.11,156.94,156.99,2538.0,157.1,157.11,156.94,156.99,2538.0
2020-08-21 13:50:00,156.98,157.04,156.96,157.04,1356.0,156.98,157.04,156.96,157.04,1356.0
2020-08-21 13:55:00,157.08,157.18,157.07,157.16,1808.0,157.08,157.18,157.07,157.16,1808.0
2020-08-21 14:00:00,157.18,157.18,157.11,157.13,2005.0,157.18,157.18,157.11,157.13,2005.0
2020-08-21 14:05:00,157.13,157.32,157.13,157.27,1700.0,157.13,157.32,157.13,157.27,1700.0
2020-08-21 14:10:00,157.32,157.44,157.32,157.41,3026.0,157.32,157.44,157.32,157.41,3026.0
2020-08-21 14:15:00,157.43,157.43,157.27,157.3,6035.0,157.43,157.43,157.27,157.3,6035.0
2020-08-21 14:20:00,157.29,157.42,157.24,157.38,4804.0,157.29,157.42,157.24,157.38,4804.0
2020-08-21 14:25:00,157.39,157.39,157.16,157.31,3669.0,157.39,157.39,157.16,157.31,3669.0
2020-08-21 14:30:00,157.3,157.37,157.26,157.36,5001.0,157.3,157.37,157.26,157.36,5001.0
2020-08-21 14:35:00,157.37,157.51,157.36,157.39,5636.0,157.37,157.51,157.36,157.39,5636.0
2020-08-21 14:40:00,157.41,157.41,157.26,157.28,2731.0,157.41,157.41,157.26,157.28,2731.0
2020-08-21 14:45:00,157.27,157.35,157.22,157.28,5009.0,157.27,157.35,157.22,157.28,5009.0
2020-08-21 14:50:00,157.28,157.36,157.27,157.34,2601.0,157.28,157.36,157.27,157.34,2601.0
2020-08-21 14:55:00,157.35,157.38,157.27,157.3,13053.0,157.35,157.38,157.27,157.3,13053.0
2020-08-21 15:00:00,157.3,157.4,157.27,157.36,9455.0,157.3,157.4,157.27,157.36,9455.0
2020-08-21 15:05:00,157.36,157.42,157.28,157.36,9919.0,157.36,157.42,157.28,157.36,9919.0
2020-08-21 15:10:00,157.35,157.46,157.33,157.46,13208.0,157.35,157.46,157.33,157.46,13208.0
2020-08-21 15:15:00,157.44,157.59,157.43,157.49,10074.0,157.44,157.59,157.43,157.49,10074.0
2020-08-21 15:20:00,157.5,157.75,157.47,157.75,10930.0,157.5,157.75,157.47,157.75,10930.0
2020-08-21 15:25:00,157.77,157.89,157.68,157.89,8723.0,157.77,157.89,157.68,157.89,8723.0
2020-08-21 15:30:00,157.89,157.92,157.78,157.86,6240.0,157.89,157.92,157.78,157.86,6240.0
2020-08-21 15:35:00,157.86,158.03,157.85,158.02,4642.0,157.86,158.03,157.85,158.02,4642.0
2020-08-21 15:40:00,157.98,158.01,157.8,157.82,9979.0,157.98,158.01,157.8,157.82,9979.0
2020-08-21 15:45:00,157.82,157.84,157.64,157.65,12084.0,157.82,157.84,157.64,157.65,12084.0
2020-08-21 15:50:00,157.65,157.86,157.53,157.8,17115.0,157.65,157.86,157.53,157.8,17115.0
2020-08-21 15:55:00,157.8,157.86,157.56,157.67,58851.0,157.8,157.86,157.56,157.67,58851.0
2020-08-24 09:30:00,158.43,158.53,157.53,158.07,10518.0,158.43,158.53,157.53,158.07,10518.0
2020-08-24 09:35:00,157.92,158.0,157.64,158.0,1885.0,157.92,158.0,157.64,158.0,1885.0
2020-08-24 09:40:00,158.08,158.08,157.87,157.9,1300.0,158.08,158.08,157.87,157.9,1300.0
2020-08-24 09:45:00,158.0,158.17,157.97,157.97,8376.0,158.0,158.17,157.97,157.97,8376.0
2020-08-24 09:50:00,157.92,158.02,157.75,157.75,1013.0,157.92,158.02,157.75,157.75,1013.0
2020-08-24 09:55:00,157.86,157.95,157.76,157.89,2576.0,157.86,157.95,157.76,157.89,2576.0
2020-08-24 10:00:00,157.94,158.21,157.78,158.21,4033.0,157.94,158.21,157.78,158.21,4033.0
2020-08-24 10:05:00,158.21,158.23,157.85,158.02,3769.0,158.21,158.23,157.85,158.02,3769.0
2020-08-24 10:10:00,158.0,158.05,157.87,157.88,4802.0,158.0,158.05,157.87,157.88,4802.0
2020-08-24 10:15:00,157.98,158.34,157.98,158.15,16704.0,157.98,158.34,157.98,158.15,16704.0
2020-08-24 10:20:00,158.08,158.11,157.88,157.91,4315.0,158.08,158.11,157.88,157.91,4315.0
2020-08-24 10:25:00,157.92,158.07,157.9,157.92,4351.0,157.92,158.07,157.9,157.92,4351.0
2020-08-24 10:30:00,157.91,157.98,157.66,157.73,2048.0,157.91,157.98,157.66,157.73,2048.0
2020-08-24 10:35:00,157.81,157.89,157.68,157.8,3766.0,157.81,157.89,157.68,157.8,3766.0
2020-08-24 10:40:00,157.86,157.91,157.72,157.89,3249.0,157.86,157.91,157.72,157.89,3249.0
2020-08-24 10:45:00,157.94,158.08,157.91,158.05,3040.0,157.94,158.08,157.91,158.05,3040.0
2020-08-24 10:50:00,158.03,158.03,157.69,157.7,1749.0,158.03,158.03,157.69,157.7,1749.0
2020-08-24 10:55:00,157.84,157.89,157.6,157.64,3363.0,157.84,157.89,157.6,157.64,3363.0
2020-08-24 11:00:00,157.56,157.78,157.56,157.67,2204.0,157.56,157.78,157.56,157.67,2204.0
2020-08-24 11:05:00,157.66,157.78,157.64,157.78,606.0,157.66,157.78,157.64,157.78,606.0
2020-08-24 11:10:00,157.78,157.85,157.72,157.72,1103.0,157.78,157.85,157.72,157.72,1103.0
2020-08-24 11:15:00,157.75,157.84,157.74,157.76,720.0,157.75,157.84,157.74,157.76,720.0
2020-08-24 11:20:00,157.73,157.81,157.68,157.81,1564.0,157.73,157.81,157.68,157.81,1564.0
2020-08-24 11:25:00,157.81,157.83,157.52,157.54,4681.0,157.81,157.83,157.52,157.54,4681.0
2020-08-24 11:30:00,157.56,157.62,157.23,157.23,3000.0,157.56,157.62,157.23,157.23,3000.0
2020-08-24 11:35:00,157.19,157.24,157.01,157.01,1076.0,157.19,157.24,157.01,157.01,1076.0
2020-08-24 11:40:00,157.02,157.02,156.7,156.7,2906.0,157.02,157.02,156.7,156.7,2906.0
2020-08-24 11:45:00,156.67,156.89,156.6,156.7,2725.0,156.67,156.89,156.6,156.7,2725.0
2020-08-24 11:50:00,156.71,156.83,156.35,156.45,4644.0,156.71,156.83,156.35,156.45,4644.0
2020-08-24 11:55:00,156.34,156.56,156.34,156.5,2324.0,156.34,156.56,156.34,156.5,2324.0
2020-08-24 12:00:00,156.43,156.65,156.43,156.56,807.0,156.43,156.65,156.43,156.56,807.0
2020-08-24 12:05:00,156.56,156.64,156.47,156.57,1067.0,156.56,156.64,156.47,156.57,1067.0
2020-08-24 12:10:00,156.66,156.71,156.36,156.45,2001.0,156.66,156.71,156.36,156.45,2001.0
2020-08-24 12:15:00,156.47,156.56,156.43,156.43,1000.0,156.47,156.56,156.43,156.43,1000.0
2020-08-24 12:20:00,156.44,156.54,156.36,156.54,725.0,156.44,156.54,156.36,156.54,725.0
2020-08-24 12:25:00,156.46,156.46,156.22,156.28,2375.0,156.46,156.46,156.22,156.28,2375.0
2020-08-24 12:30:00,156.24,156.26,156.18,156.18,2100.0,156.24,156.26,156.18,156.18,2100.0
2020-08-24 12:35:00,156.21,156.23,156.16,156.19,700.0,156.21,156.23,156.16,156.19,700.0
2020-08-24 12:40:00,156.22,156.3,156.21,156.22,2296.0,156.22,156.3,156.21,156.22,2296.0
2020-08-24 12:45:00,156.29,156.31,156.13,156.13,1901.0,156.29,156.31,156.13,156.13,1901.0
2020-08-24 12:50:00,156.07,156.21,155.92,156.12,3537.0,156.07,156.21,155.92,156.12,3537.0
2020-08-24 12:55:00,156.04,156.08,155.92,155.92,2143.0,156.04,156.08,155.92,155.92,2143.0
2020-08-24 13:00:00,155.94,156.04,155.94,156.02,3056.0,155.94,156.04,155.94,156.02,3056.0
2020-08-24 13:05:00,156.01,156.25,155.98,156.25,4760.0,156.01,156.25,155.98,156.25,4760.0
2020-08-24 13:10:00,156.26,156.62,156.26,156.52,2110.0,156.26,156.62,156.26,156.52,2110.0
2020-08-24 13:15:00,156.59,156.62,156.41,156.56,3703.0,156.59,156.62,156.41,156.56,3703.0
2020-08-24 13:20:00,156.57,156.59,156.44,156.48,3525.0,156.57,156.59,156.44,156.48,3525.0
2020-08-24 13:25:00,156.46,156.46,156.4,156.41,2100.0,156.46,156.46,156.4,156.41,2100.0
2020-08-24 13:30:00,156.4,156.4,156.07,156.16,4301.0,156.4,156.4,156.07,156.16,4301.0
2020-08-24 13:35:00,156.12,156.21,156.1,156.21,2100.0,156.12,156.21,156.1,156.21,2100.0
2020-08-24 13:40:00,156.21,156.27,155.98,155.99,4125.0,156.21,156.27,155.98,155.99,4125.0
2020-08-24 13:45:00,156.07,156.12,155.86,155.86,2838.0,156.07,156.12,155.86,155.86,2838.0
2020-08-24 13:50:00,155.86,156.01,155.86,155.96,2857.0,155.86,156.01,155.86,155.96,2857.0
2020-08-24 13:55:00,155.95,156.16,155.93,156.03,3426.0,155.95,156.16,155.93,156.03,3426.0
2020-08-24 14:00:00,156.03,156.17,156.01,156.06,3589.0,156.03,156.17,156.01,156.06,3589.0
2020-08-24 14:05:00,156.06,156.22,156.05,156.15,3230.0,156.06,156.22,156.05,156.15,3230.0
2020-08-24 14:10:00,156.16,156.25,156.08,156.25,4941.0,156.16,156.25,156.08,156.25,4941.0
2020-08-24 14:15:00,156.22,156.27,156.14,156.16,3314.0,156.22,156.27,156.14,156.16,3314.0
2020-08-24 14:20:00,156.19,156.19,155.84,155.84,4765.0,156.19,156.19,155.84,155.84,4765.0
2020-08-24 14:25:00,155.81,155.92,155.73,155.88,3000.0,155.81,155.92,155.73,155.88,3000.0
2020-08-24 14:30:00,155.91,155.91,155.66,155.82,3236.0,155.91,155.91,155.66,155.82,3236.0
2020-08-24 14:35:00,155.81,155.83,155.79,155.79,1823.0,155.81,155.83,155.79,155.79,1823.0
2020-08-24 14:40:00,155.77,155.77,155.53,155.64,5481.0,155.77,155.77,155.53,155.64,5481.0
2020-08-24 14:45:00,155.61,155.76,155.6,155.67,4351.0,155.61,155.76,155.6,155.67,4351.0
2020-08-24 14:50:00,155.71,155.73,155.55,155.55,5699.0,155.71,155.73,155.55,155.55,5699.0
2020-08-24 14:55:00,155.54,155.62,155.43,155.57,3729.0,155.54,155.62,155.43,155.57,3729.0
2020-08-24 15:00:00,155.56,155.68,155.49,155.68,4377.0,155.56,155.68,155.49,155.68,4377.0
2020-08-24 15:05:00,155.64,155.64,155.5,155.5,1851.0,155.64,155.64,155.5,155.5,1851.0
2020-08-24 15:10:00,155.49,155.5,155.09,155.26,8963.0,155.49,155.5,155.09,155.26,8963.0
2020-08-24 15:15:00,155.3,155.48,155.24,155.39,5501.0,155.3,155.48,155.24,155.39,5501.0
2020-08-24 15:20:00,155.44,155.74,155.4,155.74,3720.0,155.44,155.74,155.4,155.74,3720.0
2020-08-24 15:25:00,155.75,155.79,155.69,155.76,5432.0,155.75,155.79,155.69,155.76,5432.0
2020-08-24 15:30:00,155.79,155.91,155.76,155.8,6344.0,155.79,155.91,155.76,155.8,6344.0
2020-08-24 15:35:00,155.77,155.77,155.46,155.58,12699.0,155.77,155.77,155.46,155.58,12699.0
2020-08-24 15:40:00,155.51,155.65,155.47,155.6,10445.0,155.51,155.65,155.47,155.6,10445.0
2020-08-24 15:45:00,155.6,155.76,155.53,155.63,12580.0,155.6,155.76,155.53,155.63,12580.0
2020-08-24 15:50:00,155.65,155.78,155.46,155.76,22737.0,155.65,155.78,155.46,155.76,22737.0
2020-08-24 15:55:00,155.7,156.24,155.56,156.24,89206.0,155.7,156.24,155.56,156.24,89206.0
2020-08-25 09:30:00,156.91,157.12,155.32,155.43,17332.0,156.91,157.12,155.32,155.43,17332.0
2020-08-25 09:35:00,155.28,155.65,154.58,155.07,16653.0,155.28,155.65,154.58,155.07,16653.0
2020-08-25 09:40:00,155.29,156.26,154.92,156.22,13500.0,155.29,156.26,154.92,156.22,13500.0
2020-08-25 09:45:00,156.52,156.57,156.13,156.52,4678.0,156.52,156.57,156.13,156.52,4678.0
2020-08-25 09:50:00,156.61,157.03,156.59,157.02,4989.0,156.61,157.03,156.59,157.02,4989.0
2020-08-25 09:55:00,156.98,157.38,156.98,157.38,6011.0,156.98,157.38,156.98,157.38,6011.0
2020-08-25 10:00:00,157.26,157.38,157.13,157.32,4597.0,157.26,157.38,157.13,157.32,4597.0
2020-08-25 10:05:00,157.37,157.45,156.96,157.18,6466.0,157.37,157.45,156.96,157.18,6466.0
2020-08-25 10:10:00,157.07,157.39,157.03,157.34,5129.0,157.07,157.39,157.03,157.34,5129.0
2020-08-25 10:15:00,157.37,157.79,157.37,157.68,5646.0,157.37,157.79,157.37,157.68,5646.0
2020-08-25 10:20:00,157.64,157.78,157.49,157.56,10098.0,157.64,157.78,157.49,157.56,10098.0
2020-08-25 10:25:00,157.56,157.59,157.36,157.36,12285.0,157.56,157.59,157.36,157.36,12285.0
2020-08-25 10:30:00,157.21,157.48,156.98,157.48,3100.0,157.21,157.48,156.98,157.48,3100.0
2020-08-25 10:35:00,157.49,157.63,157.44,157.62,3439.0,157.49,157.63,157.44,157.62,3439.0
2020-08-25 10:40:00,157.56,157.61,157.32,157.32,3670.0,157.56,157.61,157.32,157.32,3670.0
2020-08-25 10:45:00,157.22,157.34,156.76,156.88,7601.0,157.22,157.34,156.76,156.88,7601.0
2020-08-25 10:50:00,156.85,156.85,156.61,156.71,3525.0,156.85,156.85,156.61,156.71,3525.0
2020-08-25 10:55:00,156.6,157.05,156.58,156.96,15398.0,156.6,157.05,156.58,156.96,15398.0
2020-08-25 11:00:00,156.94,157.23,156.88,157.19,7972.0,156.94,157.23,156.88,157.19,7972.0
2020-08-25 11:05:00,157.22,157.23,156.97,157.09,4900.0,157.22,157.23,156.97,157.09,4900.0
2020-08-25 11:10:00,157.12,157.3,157.0,157.3,4325.0,157.12,157.3,157.0,157.3,4325.0
2020-08-25 11:15:00,157.26,157.56,157.24,157.56,5768.0,157.26,157.56,157.24,157.56,5768.0
2020-08-25 11:20:00,157.58,157.63,157.22,157.43,7260.0,157.58,157.63,157.22,157.43,7260.0
2020-08-25 11:25:00,157.43,157.43,156.98,157.03,9009.0,157.43,157.43,156.98,157.03,9009.0
2020-08-25 11:30:00,157.0,157.0,156.67,156.77,9967.0,157.0,157.0,156.67,156.77,9967.0
2020-08-25 11:35:00,156.75,156.75,156.29,156.4,6350.0,156.75,156.75,156.29,156.4,6350.0
2020-08-25 11:40:00,156.33,156.36,156.03,156.17,5800.0,156.33,156.36,156.03,156.17,5800.0
2020-08-25 11:45:00,156.08,156.08,155.88,155.95,4205.0,156.08,156.08,155.88,155.95,4205.0
2020-08-25 11:50:00,155.98,156.03,155.92,156.0,4840.0,155.98,156.03,155.92,156.0,4840.0
2020-08-25 11:55:00,156.0,156.13,155.99,156.12,4119.0,156.0,156.13,155.99,156.12,4119.0
2020-08-25 12:00:00,156.08,156.36,156.08,156.24,4325.0,156.08,156.36,156.08,156.24,4325.0
2020-08-25 12:05:00,156.26,156.55,156.23,156.55,4460.0,156.26,156.55,156.23,156.55,4460.0
2020-08-25 12:10:00,156.56,156.67,156.37,156.39,6373.0,156.56,156.67,156.37,156.39,6373.0
2020-08-25 12:15:00,156.44,156.57,156.42,156.56,4601.0,156.44,156.57,156.42,156.56,4601.0
2020-08-25 12:20:00,156.56,156.61,156.44,156.59,6722.0,156.56,156.61,156.44,156.59,6722.0
2020-08-25 12:25:00,156.61,156.69,156.5,156.56,6305.0,156.61,156.69,156.5,156.56,6305.0
2020-08-25 12:30:00,156.54,156.68,156.49,156.49,3203.0,156.54,156.68,156.49,156.49,3203.0
2020-08-25 12:35:00,156.5,156.61,156.5,156.52,6361.0,156.5,156.61,156.5,156.52,6361.0
2020-08-25 12:40:00,156.51,156.58,156.37,156.37,4500.0,156.51,156.58,156.37,156.37,4500.0
2020-08-25 12:45:00,156.38,156.48,156.33,156.36,6519.0,156.38,156.48,156.33,156.36,6519.0
2020-08-25 12:50:00,156.37,156.4,156.34,156.39,3600.0,156.37,156.4,156.34,156.39,3600.0
2020-08-25 12:55:00,156.37,156.46,156.3,156.45,6380.0,156.37,156.46,156.3,156.45,6380.0
2020-08-25 13:00:00,156.47,156.61,156.44,156.47,2828.0,156.47,156.61,156.44,156.47,2828.0
2020-08-25 13:05:00,156.4,156.43,156.22,156.35,5804.0,156.4,156.43,156.22,156.35,5804.0
2020-08-25 13:10:00,156.45,156.59,156.41,156.41,4524.0,156.45,156.59,156.41,156.41,4524.0
2020-08-25 13:15:00,156.42,156.57,156.42,156.52,4301.0,156.42,156.57,156.42,156.52,4301.0
2020-08-25 13:20:00,156.46,156.57,156.39,156.41,4739.0,156.46,156.57,156.39,156.41,4739.0
2020-08-25 13:25:00,156.43,156.46,156.2,156.32,9199.0,156.43,156.46,156.2,156.32,9199.0
2020-08-25 13:30:00,156.37,156.52,156.34,156.52,2724.0,156.37,156.52,156.34,156.52,2724.0
2020-08-25 13:35:00,156.55,156.69,156.55,156.69,2426.0,156.55,156.69,156.55,156.69,2426.0
2020-08-25 13:40:00,156.7,156.7,156.59,156.65,3680.0,156.7,156.7,156.59,156.65,3680.0
2020-08-25 13:45:00,156.63,156.71,156.56,156.68,3176.0,156.63,156.71,156.56,156.68,3176.0
2020-08-25 13:50:00,156.65,156.81,156.61,156.77,3558.0,156.65,156.81,156.61,156.77,3558.0
2020-08-25 13:55:00,156.76,157.01,156.76,156.81,8199.0,156.76,157.01,156.76,156.81,8199.0
2020-08-25 14:00:00,156.79,157.0,156.79,157.0,3132.0,156.79,157.0,156.79,157.0,3132.0
2020-08-25 14:05:00,157.0,157.0,156.94,156.97,3345.0,157.0,157.0,156.94,156.97,3345.0
2020-08-25 14:10:00,156.97,157.15,156.96,157.11,6183.0,156.97,157.15,156.96,157.11,6183.0
2020-08-25 14:15:00,157.07,157.14,156.99,157.09,6424.0,157.07,157.14,156.99,157.09,6424.0
2020-08-25 14:20:00,157.03,157.22,157.03,157.22,2529.0,157.03,157.22,157.03,157.22,2529.0
2020-08-25 14:25:00,157.22,157.25,157.05,157.06,4971.0,157.22,157.25,157.05,157.06,4971.0
2020-08-25 14:30:00,157.1,157.17,157.02,157.15,4900.0,157.1,157.17,157.02,157.15,4900.0
2020-08-25 14:35:00,157.16,157.23,157.04,157.19,7590.0,157.16,157.23,157.04,157.19,7590.0
2020-08-25 14:40:00,157.2,157.27,157.04,157.11,3080.0,157.2,157.27,157.04,157.11,3080.0
2020-08-25 14:45:00,157.13,157.17,157.02,157.06,3703.0,157.13,157.17,157.02,157.06,3703.0
2020-08-25 14:50:00,157.04,157.13,156.98,157.04,5500.0,157.04,157.13,156.98,157.04,5500.0
2020-08-25 14:55:00,157.01,157.16,157.01,157.14,6305.0,157.01,157.16,157.01,157.14,6305.0
2020-08-25 15:00:00,157.12,157.12,156.93,157.04,6607.0,157.12,157.12,156.93,157.04,6607.0
2020-08-25 15:05:00,157.04,157.15,156.98,157.03,2992.0,157.04,157.15,156.98,157.03,2992.0
2020-08-25 15:10:00,157.04,157.04,156.79,156.96,7163.0,157.04,157.04,156.79,156.96,7163.0
2020-08-25 15:15:00,156.96,156.98,156.91,156.96,4873.0,156.96,156.98,156.91,156.96,4873.0
2020-08-25 15:20:00,156.96,157.01,156.9,156.96,5558.0,156.96,157.01,156.9,156.96,5558.0
2020-08-25 15:25:00,157.01,157.12,157.01,157.06,5533.0,157.01,157.12,157.01,157.06,5533.0
2020-08-25 15:30:00,157.04,157.21,157.02,157.08,7600.0,157.04,157.21,157.02,157.08,7600.0
2020-08-25 15:35:00,157.09,157.29,157.09,157.29,9159.0,157.09,157.29,157.09,157.29,9159.0
2020-08-25 15:40:00,157.25,157.32,157.1,157.32,12269.0,157.25,157.32,157.1,157.32,12269.0
2020-08-25 15:45:00,157.28,157.39,157.1,157.1,16455.0,157.28,157.39,157.1,157.1,16455.0
2020-08-25 15:50:00,157.14,157.33,157.08,157.09,17066.0,157.14,157.33,157.08,157.09,17066.0
2020-08-25 15:55:00,157.08,157.08,156.82,156.93,51440.0,157.08,157.08,156.82,156.93,51440.0
2020-08-26 09:30:00,156.66,157.61,156.66,157.41,16472.0,156.66,157.61,156.66,157.41,16472.0
2020-08-26 09:35:00,157.37,157.37,157.0,157.0,2765.0,157.37,157.37,157.0,157.0,2765.0
2020-08-26 09:40:00,156.93,157.19,156.81,156.81,3947.0,156.93,157.19,156.81,156.81,3947.0
2020-08-26 09:45:00,156.69,157.25,156.69,157.13,5549.0,156.69,157.25,156.69,157.13,5549.0
2020-08-26 09:50:00,157.08,157.26,157.03,157.22,4817.0,157.08,157.26,157.03,157.22,4817.0
2020-08-26 09:55:00,157.2,157.2,156.8,156.98,3660.0,157.2,157.2,156.8,156.98,3660.0
2020-08-26 10:00:00,157.06,157.19,156.9,157.05,3138.0,157.06,157.19,156.9,157.05,3138.0
2020-08-26 10:05:00,157.12,157.15,156.97,157.01,3401.0,157.12,157.15,156.97,157.01,3401.0
2020-08-26 10:10:00,156.84,156.98,156.8,156.98,3504.0,156.84,156.98,156.8,156.98,3504.0
2020-08-26 10:15:00,157.0,157.2,157.0,157.15,2601.0,157.0,157.2,157.0,157.15,2601.0
2020-08-26 10:20:00,157.15,157.25,157.09,157.19,8543.0,157.15,157.25,157.09,157.19,8543.0
2020-08-26 10:25:00,157.18,157.53,157.18,157.32,3341.0,157.18,157.53,157.18,157.32,3341.0
2020-08-26 10:30:00,157.28,157.28,157.0,157.03,4031.0,157.28,157.28,157.0,157.03,4031.0
2020-08-26 10:35:00,157.06,157.1,156.92,156.94,4132.0,157.06,157.1,156.92,156.94,4132.0
2020-08-26 10:40:00,156.95,156.97,156.83,156.84,2500.0,156.95,156.97,156.83,156.84,2500.0
2020-08-26 10:45:00,156.88,157.05,156.88,157.03,1218.0,156.88,157.05,156.88,157.03,1218.0
2020-08-26 10:50:00,157.01,157.17,156.99,156.99,2170.0,157.01,157.17,156.99,156.99,2170.0
2020-08-26 10:55:00,156.97,157.15,156.83,157.1,5867.0,156.97,157.15,156.83,157.1,5867.0
2020-08-26 11:00:00,157.11,157.11,156.98,157.05,2491.0,157.11,157.11,156.98,157.05,2491.0
2020-08-26 11:05:00,157.08,157.15,157.05,157.08,2787.0,157.08,157.15,157.05,157.08,2787.0
2020-08-26 11:10:00,157.1,157.17,157.07,157.14,2555.0,157.1,157.17,157.07,157.14,2555.0
2020-08-26 11:15:00,157.06,157.19,156.96,156.99,2555.0,157.06,157.19,156.96,156.99,2555.0
2020-08-26 11:20:00,157.0,157.07,156.87,157.06,1185.0,157.0,157.07,156.87,157.06,1185.0
2020-08-26 11:25:00,157.03,157.14,156.98,157.12,2780.0,157.03,157.14,156.98,157.12,2780.0
2020-08-26 11:30:00,157.12,157.28,157.12,157.28,2707.0,157.12,157.28,157.12,157.28,2707.0
2020-08-26 11:35:00,157.29,157.37,157.18,157.27,2849.0,157.29,157.37,157.18,157.27,2849.0
2020-08-26 11:40:00,157.32,157.47,157.32,157.42,2301.0,157.32,157.47,157.32,157.42,2301.0
2020-08-26 11:45:00,157.43,157.44,157.32,157.35,1535.0,157.43,157.44,157.32,157.35,1535.0
2020-08-26 11:50:00,157.38,157.51,157.38,157.46,1499.0,157.38,157.51,157.38,157.46,1499.0
2020-08-26 11:55:00,157.47,157.54,157.42,157.46,2975.0,157.47,157.54,157.42,157.46,2975.0
2020-08-26 12:00:00,157.48,157.69,157.48,157.64,3102.0,157.48,157.69,157.48,157.64,3102.0
2020-08-26 12:05:00,157.68,157.9,157.68,157.69,3821.0,157.68,157.9,157.68,157.69,3821.0
2020-08-26 12:10:00,157.74,157.85,157.74,157.79,2139.0,157.74,157.85,157.74,157.79,2139.0
2020-08-26 12:15:00,157.85,157.98,157.8,157.97,1227.0,157.85,157.98,157.8,157.97,1227.0
2020-08-26 12:20:00,158.0,158.12,157.8,157.8,16664.0,158.0,158.12,157.8,157.8,16664.0
2020-08-26 12:25:00,157.84,158.05,157.83,158.03,3259.0,157.84,158.05,157.83,158.03,3259.0
2020-08-26 12:30:00,157.94,157.94,157.76,157.76,1410.0,157.94,157.94,157.76,157.76,1410.0
2020-08-26 12:35:00,157.71,157.78,157.69,157.74,4496.0,157.71,157.78,157.69,157.74,4496.0
2020-08-26 12:40:00,157.77,157.85,157.75,157.77,3181.0,157.77,157.85,157.75,157.77,3181.0
2020-08-26 12:45:00,157.81,157.92,157.78,157.91,3816.0,157.81,157.92,157.78,157.91,3816.0
2020-08-26 12:50:00,157.95,157.97,157.91,157.97,1852.0,157.95,157.97,157.91,157.97,1852.0
2020-08-26 12:55:00,157.99,158.12,157.96,158.09,3373.0,157.99,158.12,157.96,158.09,3373.0
2020-08-26 13:00:00,158.11,158.49,158.11,158.46,5667.0,158.11,158.49,158.11,158.46,5667.0
2020-08-26 13:05:00,158.47,158.57,158.46,158.46,4026.0,158.47,158.57,158.46,158.46,4026.0
2020-08-26 13:10:00,158.45,158.49,158.4,158.4,1696.0,158.45,158.49,158.4,158.4,1696.0
2020-08-26 13:15:00,158.37,158.71,158.37,158.71,3987.0,158.37,158.71,158.37,158.71,3987.0
2020-08-26 13:20:00,158.7,158.77,158.67,158.67,5258.0,158.7,158.77,158.67,158.67,5258.0
2020-08-26 13:25:00,158.66,158.66,158.5,158.63,3253.0,158.66,158.66,158.5,158.63,3253.0
2020-08-26 13:30:00,158.64,158.75,158.6,158.67,6118.0,158.64,158.75,158.6,158.67,6118.0
2020-08-26 13:35:00,158.69,158.75,158.6,158.61,3639.0,158.69,158.75,158.6,158.61,3639.0
2020-08-26 13:40:00,158.61,158.64,158.59,158.59,1773.0,158.61,158.64,158.59,158.59,1773.0
2020-08-26 13:45:00,158.6,158.67,158.6,158.67,1435.0,158.6,158.67,158.6,158.67,1435.0
2020-08-26 13:50:00,158.68,158.68,158.37,158.41,4152.0,158.68,158.68,158.37,158.41,4152.0
2020-08-26 13:55:00,158.39,158.39,158.3,158.33,1709.0,158.39,158.39,158.3,158.33,1709.0
2020-08-26 14:00:00,158.29,158.57,158.29,158.53,3849.0,158.29,158.57,158.29,158.53,3849.0
2020-08-26 14:05:00,158.5,158.65,158.46,158.62,2241.0,158.5,158.65,158.46,158.62,2241.0
2020-08-26 14:10:00,158.58,158.68,158.57,158.67,1920.0,158.58,158.68,158.57,158.67,1920.0
2020-08-26 14:15:00,158.68,158.93,158.65,158.8,4552.0,158.68,158.93,158.65,158.8,4552.0
2020-08-26 14:20:00,158.87,159.03,158.87,159.0,2448.0,158.87,159.03,158.87,159.0,2448.0
2020-08-26 14:25:00,158.99,159.08,158.93,158.93,2653.0,158.99,159.08,158.93,158.93,2653.0
2020-08-26 14:30:00,158.93,158.96,158.67,158.69,4519.0,158.93,158.96,158.67,158.69,4519.0
2020-08-26 14:35:00,158.73,158.8,158.68,158.71,4154.0,158.73,158.8,158.68,158.71,4154.0
2020-08-26 14:40:00,158.81,158.82,158.63,158.76,4781.0,158.81,158.82,158.63,158.76,4781.0
2020-08-26 14:45:00,158.76,158.88,158.74,158.77,3733.0,158.76,158.88,158.74,158.77,3733.0
2020-08-26 14:50:00,158.8,158.93,158.8,158.92,3185.0,158.8,158.93,158.8,158.92,3185.0
2020-08-26 14:55:00,158.92,158.97,158.67,158.72,5241.0,158.92,158.97,158.67,158.72,5241.0
2020-08-26 15:00:00,158.66,158.81,158.66,158.77,1712.0,158.66,158.81,158.66,158.77,1712.0
2020-08-26 15:05:00,158.8,158.9,158.8,158.9,1605.0,158.8,158.9,158.8,158.9,1605.0
2020-08-26 15:10:00,158.93,159.0,158.78,158.85,12414.0,158.93,159.0,158.78,158.85,12414.0
2020-08-26 15:15:00,158.84,158.88,158.7,158.81,13158.0,158.84,158.88,158.7,158.81,13158.0
2020-08-26 15:20:00,158.83,159.04,158.77,158.91,3960.0,158.83,159.04,158.77,158.91,3960.0
2020-08-26 15:25:00,159.02,159.15,158.95,159.15,5927.0,159.02,159.15,158.95,159.15,5927.0
2020-08-26 15:30:00,159.11,159.11,158.61,158.63,6490.0,159.11,159.11,158.61,158.63,6490.0
2020-08-26 15:35:00,158.56,158.62,158.47,158.5,8896.0,158.56,158.62,158.47,158.5,8896.0
2020-08-26 15:40:00,158.52,158.6,158.44,158.44,8485.0,158.52,158.6,158.44,158.44,8485.0
2020-08-26 15:45:00,158.44,158.51,158.37,158.44,11255.0,158.44,158.51,158.37,158.44,11255.0
2020-08-26 15:50:00,158.56,158.56,158.33,158.48,12107.0,158.56,158.56,158.33,158.48,12107.0
2020-08-26 15:55:00,158.48,158.56,158.31,158.47,46588.0,158.48,158.56,158.31,158.47,46588.0
2020-08-27 09:30:00,158.48,159.0,157.32,157.61,9413.0,158.48,159.0,157.32,157.61,9413.0
2020-08-27 09:35:00,157.67,157.67,156.76,156.78,4816.0,157.67,157.67,156.76,156.78,4816.0
2020-08-27 09:40:00,156.74,157.33,156.74,157.0,5109.0,156.74,157.33,156.74,157.0,5109.0
2020-08-27 09:45:00,157.05,157.44,156.82,157.31,19433.0,157.05,157.44,156.82,157.31,19433.0
2020-08-27 09:50:00,157.3,157.6,157.17,157.6,3874.0,157.3,157.6,157.17,157.6,3874.0
2020-08-27 09:55:00,157.48,157.62,157.44,157.5,2563.0,157.48,157.62,157.44,157.5,2563.0
2020-08-27 10:00:00,157.48,157.53,157.19,157.19,3588.0,157.48,157.53,157.19,157.19,3588.0
2020-08-27 10:05:00,157.08,157.08,156.54,156.62,3006.0,157.08,157.08,156.54,156.62,3006.0
2020-08-27 10:10:00,156.6,156.7,156.52,156.61,3824.0,156.6,156.7,156.52,156.61,3824.0
2020-08-27 10:15:00,156.59,157.36,156.58,157.36,4563.0,156.59,157.36,156.58,157.36,4563.0
2020-08-27 10:20:00,157.4,157.55,157.29,157.42,3015.0,157.4,157.55,157.29,157.42,3015.0
2020-08-27 10:25:00,157.42,157.81,157.39,157.74,6741.0,157.42,157.81,157.39,157.74,6741.0
2020-08-27 10:30:00,157.75,158.01,157.55,158.0,8537.0,157.75,158.01,157.55,158.0,8537.0
2020-08-27 10:35:00,158.04,158.07,157.93,158.0,3146.0,158.04,158.07,157.93,158.0,3146.0
2020-08-27 10:40:00,158.02,158.05,157.84,158.0,5808.0,158.02,158.05,157.84,158.0,5808.0
2020-08-27 10:45:00,157.96,158.4,157.93,158.4,2830.0,157.96,158.4,157.93,158.4,2830.0
2020-08-27 10:50:00,158.38,158.62,158.38,158.61,2403.0,158.38,158.62,158.38,158.61,2403.0
2020-08-27 10:55:00,158.66,159.09,158.66,159.09,1330.0,158.66,159.09,158.66,159.09,1330.0
2020-08-27 11:00:00,159.02,159.41,159.02,159.09,3950.0,159.02,159.41,159.02,159.09,3950.0
2020-08-27 11:05:00,159.04,159.31,159.04,159.18,2135.0,159.04,159.31,159.04,159.18,2135.0
2020-08-27 11:10:00,159.16,159.31,159.14,159.27,2465.0,159.16,159.31,159.14,159.27,2465.0
2020-08-27 11:15:00,159.27,159.28,159.06,159.18,1833.0,159.27,159.28,159.06,159.18,1833.0
2020-08-27 11:20:00,159.11,159.15,158.8,158.8,6982.0,159.11,159.15,158.8,158.8,6982.0
2020-08-27 11:25:00,158.75,158.82,158.61,158.81,5118.0,158.75,158.82,158.61,158.81,5118.0
2020-08-27 11:30:00,158.75,158.99,158.75,158.99,3350.0,158.75,158.99,158.75,158.99,3350.0
2020-08-27 11:35:00,159.13,159.29,159.12,159.29,2378.0,159.13,159.29,159.12,159.29,2378.0
2020-08-27 11:40:00,159.33,159.74,159.27,159.74,2742.0,159.33,159.74,159.27,159.74,2742.0
2020-08-27 11:45:00,159.65,159.65,159.33,159.33,3563.0,159.65,159.65,159.33,159.33,3563.0
2020-08-27 11:50:00,159.39,159.41,159.33,159.41,1226.0,159.39,159.41,159.33,159.41,1226.0
2020-08-27 11:55:00,159.48,159.48,159.18,159.18,2713.0,159.48,159.48,159.18,159.18,2713.0
2020-08-27 12:00:00,159.18,159.32,159.01,159.13,3989.0,159.18,159.32,159.01,159.13,3989.0
2020-08-27 12:05:00,159.1,159.25,159.1,159.13,3627.0,159.1,159.25,159.1,159.13,3627.0
2020-08-27 12:10:00,159.14,159.19,158.89,158.97,5761.0,159.14,159.19,158.89,158.97,5761.0
2020-08-27 12:15:00,158.88,158.93,158.8,158.8,3163.0,158.88,158.93,158.8,158.8,3163.0
2020-08-27 12:20:00,158.77,158.77,158.5,158.71,6019.0,158.77,158.77,158.5,158.71,6019.0
2020-08-27 12:25:00,158.67,158.72,158.47,158.47,2705.0,158.67,158.72,158.47,158.47,2705.0
2020-08-27 12:30:00,158.45,158.59,158.41,158.5,4604.0,158.45,158.59,158.41,158.5,4604.0
2020-08-27 12:35:00,158.43,158.5,158.29,158.5,2910.0,158.43,158.5,158.29,158.5,2910.0
2020-08-27 12:40:00,158.54,158.58,158.39,158.53,4419.0,158.54,158.58,158.39,158.53,4419.0
2020-08-27 12:45:00,158.44,158.47,158.31,158.46,2619.0,158.44,158.47,158.31,158.46,2619.0
2020-08-27 12:50:00,158.44,158.44,158.06,158.13,2818.0,158.44,158.44,158.06,158.13,2818.0
2020-08-27 12:55:00,158.15,158.37,158.15,158.23,2262.0,158.15,158.37,158.15,158.23,2262.0
2020-08-27 13:00:00,158.2,158.33,158.04,158.14,2931.0,158.2,158.33,158.04,158.14,2931.0
2020-08-27 13:05:00,158.09,158.43,158.04,158.29,1827.0,158.09,158.43,158.04,158.29,1827.0
2020-08-27 13:10:00,158.27,158.48,158.16,158.42,2268.0,158.27,158.48,158.16,158.42,2268.0
2020-08-27 13:15:00,158.34,158.67,158.3,158.58,2338.0,158.34,158.67,158.3,158.58,2338.0
2020-08-27 13:20:00,158.52,158.59,158.42,158.44,3612.0,158.52,158.59,158.42,158.44,3612.0
2020-08-27 13:25:00,158.5,158.67,158.5,158.51,3135.0,158.5,158.67,158.5,158.51,3135.0
2020-08-27 13:30:00,158.49,158.53,158.42,158.49,2029.0,158.49,158.53,158.42,158.49,2029.0
2020-08-27 13:35:00,158.5,158.56,158.46,158.5,2287.0,158.5,158.56,158.46,158.5,2287.0
2020-08-27 13:40:00,158.5,158.58,158.43,158.58,1750.0,158.5,158.58,158.43,158.58,1750.0
2020-08-27 13:45:00,158.68,158.99,158.68,158.92,2712.0,158.68,158.99,158.68,158.92,2712.0
2020-08-27 13:50:00,158.92,158.92,158.7,158.87,2178.0,158.92,158.92,158.7,158.87,2178.0
2020-08-27 13:55:00,158.93,159.16,158.93,159.16,3538.0,158.93,159.16,158.93,159.16,3538.0
2020-08-27 14:00:00,159.13,159.24,159.12,159.13,3764.0,159.13,159.24,159.12,159.13,3764.0
2020-08-27 14:05:00,159.18,159.32,159.17,159.28,4239.0,159.18,159.32,159.17,159.28,4239.0
2020-08-27 14:10:00,159.28,159.31,159.2,159.31,1950.0,159.28,159.31,159.2,159.31,1950.0
2020-08-27 14:15:00,159.28,159.28,159.01,159.03,10043.0,159.28,159.28,159.01,159.03,10043.0
2020-08-27 14:20:00,159.07,159.65,158.91,159.65,27385.0,159.07,159.65,158.91,159.65,27385.0
2020-08-27 14:25:00,159.66,159.86,159.58,159.84,4300.0,159.66,159.86,159.58,159.84,4300.0
2020-08-27 14:30:00,159.82,159.86,159.74,159.84,2200.0,159.82,159.86,159.74,159.84,2200.0
2020-08-27 14:35:00,159.84,159.94,159.74,159.75,2029.0,159.84,159.94,159.74,159.75,2029.0
2020-08-27 14:40:00,159.79,159.84,159.73,159.76,2476.0,159.79,159.84,159.73,159.76,2476.0
2020-08-27 14:45:00,159.72,159.78,159.7,159.73,2318.0,159.72,159.78,159.7,159.73,2318.0
2020-08-27 14:50:00,159.72,159.86,159.61,159.61,2501.0,159.72,159.86,159.61,159.61,2501.0
2020-08-27 14:55:00,159.62,159.77,159.6,159.77,2428.0,159.62,159.77,159.6,159.77,2428.0
2020-08-27 15:00:00,159.72,159.74,159.62,159.68,2900.0,159.72,159.74,159.62,159.68,2900.0
2020-08-27 15:05:00,159.66,159.66,159.46,159.64,1987.0,159.66,159.66,159.46,159.64,1987.0
2020-08-27 15:10:00,159.79,159.9,159.74,159.76,2885.0,159.79,159.9,159.74,159.76,2885.0
2020-08-27 15:15:00,159.75,159.78,159.68,159.68,2354.0,159.75,159.78,159.68,159.68,2354.0
2020-08-27 15:20:00,159.75,159.76,159.44,159.45,3671.0,159.75,159.76,159.44,159.45,3671.0
2020-08-27 15:25:00,159.47,159.47,159.34,159.38,2944.0,159.47,159.47,159.34,159.38,2944.0
2020-08-27 15:30:00,159.42,159.53,159.29,159.52,2627.0,159.42,159.53,159.29,159.52,2627.0
2020-08-27 15:35:00,159.52,159.54,159.37,159.43,6532.0,159.52,159.54,159.37,159.43,6532.0
2020-08-27 15:40:00,159.34,159.42,158.99,158.99,5461.0,159.34,159.42,158.99,158.99,5461.0
2020-08-27 15:45:00,159.04,159.22,158.93,158.93,9986.0,159.04,159.22,158.93,158.93,9986.0
2020-08-27 15:50:00,158.9,158.9,158.7,158.74,11376.0,158.9,158.9,158.7,158.74,11376.0
2020-08-27 15:55:00,158.75,158.93,158.48,158.49,40006.0,158.75,158.93,158.48,158.49,40006.0
2020-08-28 09:30:00,158.5,158.81,157.82,158.43,13795.0,158.5,158.81,157.82,158.43,13795.0
2020-08-28 09:35:00,158.34,158.49,158.06,158.3,1500.0,158.34,158.49,158.06,158.3,1500.0
2020-08-28 09:40:00,158.43,159.17,158.43,159.17,1600.0,158.43,159.17,158.43,159.17,1600.0
2020-08-28 09:45:00,159.25,159.41,159.11,159.34,1736.0,159.25,159.41,159.11,159.34,1736.0
2020-08-28 09:50:00,159.26,159.52,159.05,159.31,2225.0,159.26,159.52,159.05,159.31,2225.0
2020-08-28 09:55:00,159.22,159.32,159.14,159.21,1501.0,159.22,159.32,159.14,159.21,1501.0
2020-08-28 10:00:00,159.34,159.38,159.15,159.35,2000.0,159.34,159.38,159.15,159.35,2000.0
2020-08-28 10:05:00,159.21,159.45,159.2,159.34,1302.0,159.21,159.45,159.2,159.34,1302.0
2020-08-28 10:10:00,159.42,159.57,159.27,159.34,1005.0,159.42,159.57,159.27,159.34,1005.0
2020-08-28 10:15:00,159.37,159.4,159.12,159.4,900.0,159.37,159.4,159.12,159.4,900.0
2020-08-28 10:20:00,159.47,159.47,159.18,159.18,1802.0,159.47,159.47,159.18,159.18,1802.0
2020-08-28 10:25:00,159.18,159.19,159.02,159.03,2576.0,159.18,159.19,159.02,159.03,2576.0
2020-08-28 10:30:00,159.16,159.22,158.93,159.07,1128.0,159.16,159.22,158.93,159.07,1128.0
2020-08-28 10:35:00,159.08,159.16,158.88,159.16,3045.0,159.08,159.16,158.88,159.16,3045.0
2020-08-28 10:40:00,159.18,159.49,159.17,159.46,2928.0,159.18,159.49,159.17,159.46,2928.0
2020-08-28 10:45:00,159.51,159.51,159.23,159.29,2625.0,159.51,159.51,159.23,159.29,2625.0
2020-08-28 10:50:00,159.28,159.32,159.09,159.3,1310.0,159.28,159.32,159.09,159.3,1310.0
2020-08-28 10:55:00,159.27,159.34,159.08,159.34,2200.0,159.27,159.34,159.08,159.34,2200.0
2020-08-28 11:00:00,159.34,159.4,159.3,159.31,1301.0,159.34,159.4,159.3,159.31,1301.0
2020-08-28 11:05:00,159.51,159.71,159.46,159.47,2379.0,159.51,159.71,159.46,159.47,2379.0
2020-08-28 11:10:00,159.51,159.6,159.46,159.55,1735.0,159.51,159.6,159.46,159.55,1735.0
2020-08-28 11:15:00,159.51,159.53,159.44,159.53,2428.0,159.51,159.53,159.44,159.53,2428.0
2020-08-28 11:20:00,159.59,159.8,159.57,159.57,1900.0,159.59,159.8,159.57,159.57,1900.0
2020-08-28 11:25:00,159.59,159.62,159.56,159.59,2602.0,159.59,159.62,159.56,159.59,2602.0
2020-08-28 11:30:00,159.51,159.51,159.38,159.49,2224.0,159.51,159.51,159.38,159.49,2224.0
2020-08-28 11:35:00,159.49,159.5,159.42,159.46,1320.0,159.49,159.5,159.42,159.46,1320.0
2020-08-28 11:40:00,159.41,159.41,159.32,159.34,800.0,159.41,159.41,159.32,159.34,800.0
2020-08-28 11:45:00,159.27,159.35,159.27,159.35,2453.0,159.27,159.35,159.27,159.35,2453.0
2020-08-28 11:50:00,159.33,159.4,159.32,159.37,2321.0,159.33,159.4,159.32,159.37,2321.0
2020-08-28 11:55:00,159.41,159.53,159.41,159.53,3941.0,159.41,159.53,159.41,159.53,3941.0
2020-08-28 12:00:00,159.45,159.52,159.38,159.5,2404.0,159.45,159.52,159.38,159.5,2404.0
2020-08-28 12:05:00,159.49,159.61,159.45,159.61,2760.0,159.49,159.61,159.45,159.61,2760.0
2020-08-28 12:10:00,159.62,159.68,159.6,159.6,1602.0,159.62,159.68,159.6,159.6,1602.0
2020-08-28 12:15:00,159.61,159.63,159.5,159.55,2503.0,159.61,159.63,159.5,159.55,2503.0
2020-08-28 12:20:00,159.56,159.66,159.56,159.64,1712.0,159.56,159.66,159.56,159.64,1712.0
2020-08-28 12:25:00,159.64,159.71,159.61,159.71,2828.0,159.64,159.71,159.61,159.71,2828.0
2020-08-28 12:30:00,159.71,159.9,159.71,159.83,2630.0,159.71,159.9,159.71,159.83,2630.0
2020-08-28 12:35:00,159.84,159.84,159.62,159.77,5151.0,159.84,159.84,159.62,159.77,5151.0
2020-08-28 12:40:00,159.75,159.84,159.7,159.84,2033.0,159.75,159.84,159.7,159.84,2033.0
2020-08-28 12:45:00,159.81,159.95,159.81,159.94,2232.0,159.81,159.95,159.81,159.94,2232.0
2020-08-28 12:50:00,159.95,159.95,159.88,159.94,2086.0,159.95,159.95,159.88,159.94,2086.0
2020-08-28 12:55:00,159.93,160.28,159.92,160.17,14810.0,159.93,160.28,159.92,160.17,14810.0
2020-08-28 13:00:00,160.17,160.2,160.15,160.15,1760.0,160.17,160.2,160.15,160.15,1760.0
2020-08-28 13:05:00,160.19,160.22,160.11,160.12,3725.0,160.19,160.22,160.11,160.12,3725.0
2020-08-28 13:10:00,160.11,160.19,160.07,160.09,2647.0,160.11,160.19,160.07,160.09,2647.0
2020-08-28 13:15:00,160.11,160.17,160.05,160.1,3966.0,160.11,160.17,160.05,160.1,3966.0
2020-08-28 13:20:00,160.04,160.04,159.95,159.96,1486.0,160.04,160.04,159.95,159.96,1486.0
2020-08-28 13:25:00,159.91,159.94,159.67,159.67,14185.0,159.91,159.94,159.67,159.67,14185.0
2020-08-28 13:30:00,159.68,159.93,159.68,159.93,1525.0,159.68,159.93,159.68,159.93,1525.0
2020-08-28 13:35:00,159.98,160.12,159.98,160.07,1596.0,159.98,160.12,159.98,160.07,1596.0
2020-08-28 13:40:00,160.07,160.08,159.87,159.88,2329.0,160.07,160.08,159.87,159.88,2329.0
2020-08-28 13:45:00,159.91,159.92,159.74,159.84,2900.0,159.91,159.92,159.74,159.84,2900.0
2020-08-28 13:50:00,159.81,160.06,159.81,160.06,4234.0,159.81,160.06,159.81,160.06,4234.0
2020-08-28 13:55:00,160.04,160.06,159.92,159.98,26191.0,160.04,160.06,159.92,159.98,26191.0
2020-08-28 14:00:00,160.03,160.33,160.0,160.26,1969.0,160.03,160.33,160.0,160.26,1969.0
2020-08-28 14:05:00,160.2,160.33,160.12,160.33,10458.0,160.2,160.33,160.12,160.33,10458.0
2020-08-28 14:10:00,160.38,160.59,160.35,160.53,2800.0,160.38,160.59,160.35,160.53,2800.0
2020-08-28 14:15:00,160.55,160.81,160.55,160.81,2805.0,160.55,160.81,160.55,160.81,2805.0
2020-08-28 14:20:00,160.82,160.82,160.69,160.78,2501.0,160.82,160.82,160.69,160.78,2501.0
2020-08-28 14:25:00,160.85,160.85,160.71,160.76,4634.0,160.85,160.85,160.71,160.76,4634.0
2020-08-28 14:30:00,160.75,160.78,160.69,160.69,1700.0,160.75,160.78,160.69,160.69,1700.0
2020-08-28 14:35:00,160.72,160.77,160.62,160.62,2300.0,160.72,160.77,160.62,160.62,2300.0
2020-08-28 14:40:00,160.59,160.68,160.58,160.61,1301.0,160.59,160.68,160.58,160.61,1301.0
2020-08-28 14:45:00,160.55,160.67,160.5,160.65,4823.0,160.55,160.67,160.5,160.65,4823.0
2020-08-28 14:50:00,160.64,160.64,160.52,160.52,2332.0,160.64,160.64,160.52,160.52,2332.0
2020-08-28 14:55:00,160.48,160.67,160.48,160.67,2728.0,160.48,160.67,160.48,160.67,2728.0
2020-08-28 15:00:00,160.66,160.71,160.56,160.6,5028.0,160.66,160.71,160.56,160.6,5028.0
2020-08-28 15:05:00,160.6,160.66,160.49,160.58,9048.0,160.6,160.66,160.49,160.58,9048.0
2020-08-28 15:10:00,160.55,160.76,160.55,160.76,7983.0,160.55,160.76,160.55,160.76,7983.0
2020-08-28 15:15:00,160.75,160.79,160.53,160.78,12359.0,160.75,160.79,160.53,160.78,12359.0
2020-08-28 15:20:00,160.78,160.9,160.76,160.89,5681.0,160.78,160.9,160.76,160.89,5681.0
2020-08-28 15:25:00,160.87,160.99,160.83,160.95,5862.0,160.87,160.99,160.83,160.95,5862.0
2020-08-28 15:30:00,160.96,161.13,160.83,161.13,6164.0,160.96,161.13,160.83,161.13,6164.0
2020-08-28 15:35:00,161.08,161.24,161.0,161.02,8326.0,161.08,161.24,161.0,161.02,8326.0
2020-08-28 15:40:00,161.01,161.1,160.93,161.03,9439.0,161.01,161.1,160.93,161.03,9439.0
2020-08-28 15:45:00,161.03,161.03,160.82,160.86,13126.0,161.03,161.03,160.82,160.86,13126.0
2020-08-28 15:50:00,160.88,160.97,160.73,160.74,24247.0,160.88,160.97,160.73,160.74,24247.0
2020-08-28 15:55:00,160.77,161.25,160.63,161.21,61350.0,160.77,161.25,160.63,161.21,61350.0
2020-08-31 09:30:00,160.44,161.11,160.25,160.77,10735.0,160.44,161.11,160.25,160.77,10735.0
2020-08-31 09:35:00,161.05,161.65,160.93,161.65,2957.0,161.05,161.65,160.93,161.65,2957.0
2020-08-31 09:40:00,161.53,161.96,161.53,161.93,6329.0,161.53,161.96,161.53,161.93,6329.0
2020-08-31 09:45:00,161.56,161.71,161.21,161.71,2970.0,161.56,161.71,161.21,161.71,2970.0
2020-08-31 09:50:00,161.93,161.97,161.7,161.77,2950.0,161.93,161.97,161.7,161.77,2950.0
2020-08-31 09:55:00,161.74,161.96,161.61,161.96,3634.0,161.74,161.96,161.61,161.96,3634.0
2020-08-31 10:00:00,161.99,162.51,161.99,162.38,5999.0,161.99,162.51,161.99,162.38,5999.0
2020-08-31 10:05:00,162.44,162.72,162.4,162.7,1450.0,162.44,162.72,162.4,162.7,1450.0
2020-08-31 10:10:00,162.71,162.91,162.53,162.69,4737.0,162.71,162.91,162.53,162.69,4737.0
2020-08-31 10:15:00,162.63,162.82,162.53,162.77,6935.0,162.63,162.82,162.53,162.77,6935.0
2020-08-31 10:20:00,162.72,162.78,162.44,162.64,4542.0,162.72,162.78,162.44,162.64,4542.0
2020-08-31 10:25:00,162.62,163.0,162.62,162.91,4056.0,162.62,163.0,162.62,162.91,4056.0
2020-08-31 10:30:00,162.96,163.35,162.96,163.24,4090.0,162.96,163.35,162.96,163.24,4090.0
2020-08-31 10:35:00,163.09,163.25,162.77,163.05,7256.0,163.09,163.25,162.77,163.05,7256.0
2020-08-31 10:40:00,163.21,163.43,162.85,163.04,13164.0,163.21,163.43,162.85,163.04,13164.0
2020-08-31 10:45:00,163.06,163.71,162.84,163.71,7377.0,163.06,163.71,162.84,163.71,7377.0
2020-08-31 10:50:00,163.79,163.8,163.23,163.23,2976.0,163.79,163.8,163.23,163.23,2976.0
2020-08-31 10:55:00,163.28,163.52,163.19,163.49,1992.0,163.28,163.52,163.19,163.49,1992.0
2020-08-31 11:00:00,163.62,163.72,163.6,163.67,4234.0,163.62,163.72,163.6,163.67,4234.0
2020-08-31 11:05:00,163.69,163.76,163.52,163.57,6501.0,163.69,163.76,163.52,163.57,6501.0
2020-08-31 11:10:00,163.63,163.74,163.62,163.63,2934.0,163.63,163.74,163.62,163.63,2934.0
2020-08-31 11:15:00,163.63,163.78,163.53,163.53,3673.0,163.63,163.78,163.53,163.53,3673.0
2020-08-31 11:20:00,163.47,163.52,163.23,163.31,2575.0,163.47,163.52,163.23,163.31,2575.0
2020-08-31 11:25:00,163.22,163.27,163.05,163.21,1948.0,163.22,163.27,163.05,163.21,1948.0
2020-08-31 11:30:00,163.35,163.35,163.13,163.32,2975.0,163.35,163.35,163.13,163.32,2975.0
2020-08-31 11:35:00,163.37,163.44,163.31,163.36,4632.0,163.37,163.44,163.31,163.36,4632.0
2020-08-31 11:40:00,163.36,163.42,163.03,163.21,4686.0,163.36,163.42,163.03,163.21,4686.0
2020-08-31 11:45:00,163.2,163.44,163.2,163.27,2444.0,163.2,163.44,163.2,163.27,2444.0
2020-08-31 11:50:00,163.32,163.4,163.27,163.33,2200.0,163.32,163.4,163.27,163.33,2200.0
2020-08-31 11:55:00,163.23,163.28,163.12,163.12,1972.0,163.23,163.28,163.12,163.12,1972.0
2020-08-31 12:00:00,163.13,163.48,163.13,163.35,9222.0,163.13,163.48,163.13,163.35,9222.0
2020-08-31 12:05:00,163.41,163.62,163.27,163.51,12492.0,163.41,163.62,163.27,163.51,12492.0
2020-08-31 12:10:00,163.55,163.67,163.44,163.65,22862.0,163.55,163.67,163.44,163.65,22862.0
2020-08-31 12:15:00,163.61,163.61,163.48,163.56,5587.0,163.61,163.61,163.48,163.56,5587.0
2020-08-31 12:20:00,163.54,163.55,163.39,163.45,3716.0,163.54,163.55,163.39,163.45,3716.0
2020-08-31 12:25:00,163.47,163.58,163.42,163.55,9002.0,163.47,163.58,163.42,163.55,9002.0
2020-08-31 12:30:00,163.52,163.65,163.51,163.63,5295.0,163.52,163.65,163.51,163.63,5295.0
2020-08-31 12:35:00,163.65,163.67,163.56,163.6,3134.0,163.65,163.67,163.56,163.6,3134.0
2020-08-31 12:40:00,163.59,163.65,163.59,163.62,3226.0,163.59,163.65,163.59,163.62,3226.0
2020-08-31 12:45:00,163.64,163.64,163.32,163.48,8918.0,163.64,163.64,163.32,163.48,8918.0
2020-08-31 12:50:00,163.53,163.68,163.53,163.61,2768.0,163.53,163.68,163.53,163.61,2768.0
2020-08-31 12:55:00,163.61,163.64,163.58,163.58,4731.0,163.61,163.64,163.58,163.58,4731.0
2020-08-31 13:00:00,163.56,163.64,163.48,163.64,2387.0,163.56,163.64,163.48,163.64,2387.0
2020-08-31 13:05:00,163.59,163.59,163.44,163.47,2525.0,163.59,163.59,163.44,163.47,2525.0
2020-08-31 13:10:00,163.49,163.66,163.48,163.63,2200.0,163.49,163.66,163.48,163.63,2200.0
2020-08-31 13:15:00,163.68,163.7,163.57,163.61,8147.0,163.68,163.7,163.57,163.61,8147.0
2020-08-31 13:20:00,163.59,163.65,163.51,163.61,1514.0,163.59,163.65,163.51,163.61,1514.0
2020-08-31 13:25:00,163.59,163.59,163.47,163.53,4309.0,163.59,163.59,163.47,163.53,4309.0
2020-08-31 13:30:00,163.55,163.72,163.54,163.65,4477.0,163.55,163.72,163.54,163.65,4477.0
2020-08-31 13:35:00,163.65,163.66,163.49,163.54,2600.0,163.65,163.66,163.49,163.54,2600.0
2020-08-31 13:40:00,163.55,163.67,163.55,163.64,2600.0,163.55,163.67,163.55,163.64,2600.0
2020-08-31 13:45:00,163.61,163.77,163.58,163.71,6879.0,163.61,163.77,163.58,163.71,6879.0
2020-08-31 13:50:00,163.72,163.74,163.66,163.66,2250.0,163.72,163.74,163.66,163.66,2250.0
2020-08-31 13:55:00,163.68,163.7,163.57,163.7,2940.0,163.68,163.7,163.57,163.7,2940.0
2020-08-31 14:00:00,163.7,163.78,163.57,163.64,2673.0,163.7,163.78,163.57,163.64,2673.0
2020-08-31 14:05:00,163.62,163.7,163.56,163.65,2905.0,163.62,163.7,163.56,163.65,2905.0
2020-08-31 14:10:00,163.73,163.77,163.69,163.77,3834.0,163.73,163.77,163.69,163.77,3834.0
2020-08-31 14:15:00,163.78,163.94,163.78,163.82,3713.0,163.78,163.94,163.78,163.82,3713.0
2020-08-31 14:20:00,163.79,163.91,163.78,163.89,4249.0,163.79,163.91,163.78,163.89,4249.0
2020-08-31 14:25:00,163.86,163.96,163.84,163.89,4384.0,163.86,163.96,163.84,163.89,4384.0
2020-08-31 14:30:00,163.82,163.82,163.73,163.76,2931.0,163.82,163.82,163.73,163.76,2931.0
2020-08-31 14:35:00,163.78,164.13,163.78,164.13,4713.0,163.78,164.13,163.78,164.13,4713.0
2020-08-31 14:40:00,164.27,164.52,164.24,164.44,7488.0,164.27,164.52,164.24,164.44,7488.0
2020-08-31 14:45:00,164.46,164.76,164.4,164.7,9350.0,164.46,164.76,164.4,164.7,9350.0
2020-08-31 14:50:00,164.68,164.88,164.59,164.75,4928.0,164.68,164.88,164.59,164.75,4928.0
2020-08-31 14:55:00,164.75,164.88,164.71,164.74,4923.0,164.75,164.88,164.71,164.74,4923.0
2020-08-31 15:00:00,164.74,164.74,164.41,164.41,5573.0,164.74,164.74,164.41,164.41,5573.0
2020-08-31 15:05:00,164.43,164.64,164.42,164.55,4562.0,164.43,164.64,164.42,164.55,4562.0
2020-08-31 15:10:00,164.59,164.62,164.4,164.53,4100.0,164.59,164.62,164.4,164.53,4100.0
2020-08-31 15:15:00,164.53,164.58,164.31,164.31,5851.0,164.53,164.58,164.31,164.31,5851.0
2020-08-31 15:20:00,164.31,164.43,164.19,164.33,5440.0,164.31,164.43,164.19,164.33,5440.0
2020-08-31 15:25:00,164.33,164.67,164.25,164.6,6778.0,164.33,164.67,164.25,164.6,6778.0
2020-08-31 15:30:00,164.64,164.67,164.37,164.43,7975.0,164.64,164.67,164.37,164.43,7975.0
2020-08-31 15:35:00,164.46,164.51,164.38,164.48,10385.0,164.46,164.51,164.38,164.48,10385.0
2020-08-31 15:40:00,164.48,164.48,164.15,164.27,12745.0,164.48,164.48,164.15,164.27,12745.0
2020-08-31 15:45:00,164.28,164.54,164.22,164.44,17352.0,164.28,164.54,164.22,164.44,17352.0
2020-08-31 15:50:00,164.36,164.36,164.06,164.09,39654.0,164.36,164.36,164.06,164.09,39654.0
2020-08-31 15:55:00,164.08,164.1,163.71,163.79,57534.0,164.08,164.1,163.71,163.79,57534.0
2020-09-01 09:30:00,164.0,165.88,163.71,164.83,53246.0,164.0,165.88,163.71,164.83,53246.0
2020-09-01 09:35:00,165.18,165.76,164.97,165.01,8234.0,165.18,165.76,164.97,165.01,8234.0
2020-09-01 09:40:00,165.13,165.13,164.65,164.71,5968.0,165.13,165.13,164.65,164.71,5968.0
2020-09-01 09:45:00,164.86,164.87,164.11,164.64,5010.0,164.86,164.87,164.11,164.64,5010.0
2020-09-01 09:50:00,164.85,165.06,164.61,164.66,11105.0,164.85,165.06,164.61,164.66,11105.0
2020-09-01 09:55:00,164.63,164.92,164.63,164.92,5644.0,164.63,164.92,164.63,164.92,5644.0
2020-09-01 10:00:00,164.91,164.98,164.45,164.66,4387.0,164.91,164.98,164.45,164.66,4387.0
2020-09-01 10:05:00,164.78,164.78,164.45,164.45,6074.0,164.78,164.78,164.45,164.45,6074.0
2020-09-01 10:10:00,164.38,164.44,164.02,164.05,2848.0,164.38,164.44,164.02,164.05,2848.0
2020-09-01 10:15:00,164.07,164.18,163.82,163.94,6168.0,164.07,164.18,163.82,163.94,6168.0
2020-09-01 10:20:00,164.02,164.33,164.02,164.33,5786.0,164.02,164.33,164.02,164.33,5786.0
2020-09-01 10:25:00,164.38,164.89,164.28,164.89,3350.0,164.38,164.89,164.28,164.89,3350.0
2020-09-01 10:30:00,164.84,164.97,164.61,164.62,4926.0,164.84,164.97,164.61,164.62,4926.0
2020-09-01 10:35:00,164.68,164.68,164.43,164.44,3701.0,164.68,164.68,164.43,164.44,3701.0
2020-09-01 10:40:00,164.51,164.51,164.31,164.37,3868.0,164.51,164.51,164.31,164.37,3868.0
2020-09-01 10:45:00,164.31,164.38,164.2,164.2,3237.0,164.31,164.38,164.2,164.2,3237.0
2020-09-01 10:50:00,164.25,164.33,164.01,164.02,2288.0,164.25,164.33,164.01,164.02,2288.0
2020-09-01 10:55:00,164.1,164.2,163.99,164.09,6193.0,164.1,164.2,163.99,164.09,6193.0
2020-09-01 11:00:00,164.13,164.21,163.57,163.84,14305.0,164.13,164.21,163.57,163.84,14305.0
2020-09-01 11:05:00,163.86,164.01,163.64,163.78,5055.0,163.86,164.01,163.64,163.78,5055.0
2020-09-01 11:10:00,163.79,163.85,163.67,163.72,2298.0,163.79,163.85,163.67,163.72,2298.0
2020-09-01 11:15:00,163.75,163.97,163.66,163.66,4518.0,163.75,163.97,163.66,163.66,4518.0
2020-09-01 11:20:00,163.57,163.57,163.21,163.33,4531.0,163.57,163.57,163.21,163.33,4531.0
2020-09-01 11:25:00,163.41,163.64,163.38,163.57,3362.0,163.41,163.64,163.38,163.57,3362.0
2020-09-01 11:30:00,163.54,163.54,163.26,163.26,3203.0,163.54,163.54,163.26,163.26,3203.0
2020-09-01 11:35:00,163.16,163.22,163.0,163.14,2801.0,163.16,163.22,163.0,163.14,2801.0
2020-09-01 11:40:00,163.15,163.24,163.06,163.1,3778.0,163.15,163.24,163.06,163.1,3778.0
2020-09-01 11:45:00,163.15,163.19,163.04,163.07,2766.0,163.15,163.19,163.04,163.07,2766.0
2020-09-01 11:50:00,163.15,163.28,163.11,163.2,5998.0,163.15,163.28,163.11,163.2,5998.0
2020-09-01 11:55:00,163.11,163.25,163.02,163.25,4159.0,163.11,163.25,163.02,163.25,4159.0
2020-09-01 12:00:00,163.22,163.42,163.19,163.36,6267.0,163.22,163.42,163.19,163.36,6267.0
2020-09-01 12:05:00,163.41,163.56,163.39,163.43,4047.0,163.41,163.56,163.39,163.43,4047.0
2020-09-01 12:10:00,163.44,163.54,163.39,163.48,4234.0,163.44,163.54,163.39,163.48,4234.0
2020-09-01 12:15:00,163.57,163.82,163.57,163.78,3524.0,163.57,163.82,163.57,163.78,3524.0
2020-09-01 12:20:00,163.8,164.1,163.8,163.94,11121.0,163.8,164.1,163.8,163.94,11121.0
2020-09-01 12:25:00,163.96,164.12,163.96,164.11,2650.0,163.96,164.12,163.96,164.11,2650.0
2020-09-01 12:30:00,164.08,164.32,164.02,164.08,33922.0,164.08,164.32,164.02,164.08,33922.0
2020-09-01 12:35:00,164.04,164.15,163.81,164.15,6762.0,164.04,164.15,163.81,164.15,6762.0
2020-09-01 12:40:00,164.07,164.07,164.01,164.05,1537.0,164.07,164.07,164.01,164.05,1537.0
2020-09-01 12:45:00,163.97,163.98,163.86,163.86,800.0,163.97,163.98,163.86,163.86,800.0
2020-09-01 12:50:00,163.87,164.06,163.82,163.91,4642.0,163.87,164.06,163.82,163.91,4642.0
2020-09-01 12:55:00,163.97,164.22,163.9,164.22,3550.0,163.97,164.22,163.9,164.22,3550.0
2020-09-01 13:00:00,164.15,164.24,163.89,163.98,2950.0,164.15,164.24,163.89,163.98,2950.0
2020-09-01 13:05:00,164.03,164.03,163.66,163.74,6122.0,164.03,164.03,163.66,163.74,6122.0
2020-09-01 13:10:00,163.72,163.81,163.72,163.72,1300.0,163.72,163.81,163.72,163.72,1300.0
2020-09-01 13:15:00,163.66,163.66,163.5,163.5,1146.0,163.66,163.66,163.5,163.5,1146.0
2020-09-01 13:20:00,163.5,163.51,163.45,163.46,1200.0,163.5,163.51,163.45,163.46,1200.0
2020-09-01 13:25:00,163.52,163.68,163.52,163.62,1417.0,163.52,163.68,163.52,163.62,1417.0
2020-09-01 13:30:00,163.62,163.79,163.61,163.79,1534.0,163.62,163.79,163.61,163.79,1534.0
2020-09-01 13:35:00,163.82,163.94,163.77,163.81,1533.0,163.82,163.94,163.77,163.81,1533.0
2020-09-01 13:40:00,163.76,163.94,163.76,163.85,2100.0,163.76,163.94,163.76,163.85,2100.0
2020-09-01 13:45:00,163.82,163.87,163.8,163.8,800.0,163.82,163.87,163.8,163.8,800.0
2020-09-01 13:50:00,163.86,163.9,163.81,163.87,1119.0,163.86,163.9,163.81,163.87,1119.0
2020-09-01 13:55:00,163.89,164.16,163.86,164.15,65666.0,163.89,164.16,163.86,164.15,65666.0
2020-09-01 14:00:00,164.07,164.39,164.07,164.39,2363.0,164.07,164.39,164.07,164.39,2363.0
2020-09-01 14:05:00,164.43,164.61,164.33,164.61,4631.0,164.43,164.61,164.33,164.61,4631.0
2020-09-01 14:10:00,164.67,164.8,164.49,164.53,3893.0,164.67,164.8,164.49,164.53,3893.0
2020-09-01 14:15:00,164.58,164.62,164.51,164.62,2966.0,164.58,164.62,164.51,164.62,2966.0
2020-09-01 14:20:00,164.55,164.71,164.55,164.68,3833.0,164.55,164.71,164.55,164.68,3833.0
2020-09-01 14:25:00,164.69,164.71,164.53,164.66,3720.0,164.69,164.71,164.53,164.66,3720.0
2020-09-01 14:30:00,164.6,164.87,164.59,164.77,3898.0,164.6,164.87,164.59,164.77,3898.0
2020-09-01 14:35:00,164.74,164.9,164.73,164.89,3500.0,164.74,164.9,164.73,164.89,3500.0
2020-09-01 14:40:00,164.89,165.15,164.88,165.06,13404.0,164.89,165.15,164.88,165.06,13404.0
2020-09-01 14:45:00,165.0,165.19,164.99,165.04,4664.0,165.0,165.19,164.99,165.04,4664.0
2020-09-01 14:50:00,165.04,165.14,165.03,165.07,4009.0,165.04,165.14,165.03,165.07,4009.0
2020-09-01 14:55:00,165.04,165.15,165.0,165.12,3539.0,165.04,165.15,165.0,165.12,3539.0
2020-09-01 15:00:00,165.13,165.15,164.96,165.03,3132.0,165.13,165.15,164.96,165.03,3132.0
2020-09-01 15:05:00,165.06,165.13,165.0,165.08,4521.0,165.06,165.13,165.0,165.08,4521.0
2020-09-01 15:10:00,165.04,165.04,164.77,164.77,5152.0,165.04,165.04,164.77,164.77,5152.0
2020-09-01 15:15:00,164.75,164.84,164.74,164.8,3347.0,164.75,164.84,164.74,164.8,3347.0
2020-09-01 15:20:00,164.75,164.88,164.7,164.71,7111.0,164.75,164.88,164.7,164.71,7111.0
2020-09-01 15:25:00,164.75,164.77,164.62,164.64,6977.0,164.75,164.77,164.62,164.64,6977.0
2020-09-01 15:30:00,164.64,164.68,164.46,164.46,8130.0,164.64,164.68,164.46,164.46,8130.0
2020-09-01 15:35:00,164.47,164.68,164.41,164.57,14965.0,164.47,164.68,164.41,164.57,14965.0
2020-09-01 15:40:00,164.59,164.78,164.57,164.78,9951.0,164.59,164.78,164.57,164.78,9951.0
2020-09-01 15:45:00,164.71,164.9,164.66,164.83,20764.0,164.71,164.9,164.66,164.83,20764.0
2020-09-01 15:50:00,164.74,165.06,164.73,165.06,22552.0,164.74,165.06,164.73,165.06,22552.0
2020-09-01 15:55:00,165.1,165.2,164.93,165.13,51683.0,165.1,165.2,164.93,165.13,51683.0
2020-09-02 09:30:00,165.52,165.75,164.65,164.9,25129.0,165.52,165.75,164.65,164.9,25129.0
2020-09-02 09:35:00,164.78,165.48,164.78,165.47,1900.0,164.78,165.48,164.78,165.47,1900.0
2020-09-02 09:40:00,165.33,165.63,165.17,165.5,4335.0,165.33,165.63,165.17,165.5,4335.0
2020-09-02 09:45:00,165.46,165.46,164.87,164.89,1957.0,165.46,165.46,164.87,164.89,1957.0
2020-09-02 09:50:00,164.96,165.16,164.8,165.08,1950.0,164.96,165.16,164.8,165.08,1950.0
2020-09-02 09:55:00,165.1,165.7,165.05,165.55,16587.0,165.1,165.7,165.05,165.55,16587.0
2020-09-02 10:00:00,165.68,165.95,165.36,165.37,4649.0,165.68,165.95,165.36,165.37,4649.0
2020-09-02 10:05:00,165.47,165.68,165.0,165.0,4984.0,165.47,165.68,165.0,165.0,4984.0
2020-09-02 10:10:00,164.91,165.3,164.9,165.3,3248.0,164.91,165.3,164.9,165.3,3248.0
2020-09-02 10:15:00,165.2,165.63,165.19,165.63,2199.0,165.2,165.63,165.19,165.63,2199.0
2020-09-02 10:20:00,165.65,166.0,165.65,165.98,4225.0,165.65,166.0,165.65,165.98,4225.0
2020-09-02 10:25:00,166.03,166.11,165.99,166.08,3028.0,166.03,166.11,165.99,166.08,3028.0
2020-09-02 10:30:00,166.08,166.41,166.04,166.38,3840.0,166.08,166.41,166.04,166.38,3840.0
2020-09-02 10:35:00,166.33,166.55,166.32,166.53,5580.0,166.33,166.55,166.32,166.53,5580.0
2020-09-02 10:40:00,166.55,166.55,166.4,166.5,10595.0,166.55,166.55,166.4,166.5,10595.0
2020-09-02 10:45:00,166.56,166.89,166.43,166.85,19327.0,166.56,166.89,166.43,166.85,19327.0
2020-09-02 10:50:00,166.89,167.21,166.89,167.1,14735.0,166.89,167.21,166.89,167.1,14735.0
2020-09-02 10:55:00,167.24,167.26,166.96,167.0,12549.0,167.24,167.26,166.96,167.0,12549.0
2020-09-02 11:00:00,167.04,167.04,166.86,166.92,1371.0,167.04,167.04,166.86,166.92,1371.0
2020-09-02 11:05:00,166.89,167.16,166.84,167.1,6007.0,166.89,167.16,166.84,167.1,6007.0
2020-09-02 11:10:00,167.15,167.17,166.99,167.16,2233.0,167.15,167.17,166.99,167.16,2233.0
2020-09-02 11:15:00,167.24,167.53,167.15,167.44,4825.0,167.24,167.53,167.15,167.44,4825.0
2020-09-02 11:20:00,167.53,167.96,167.51,167.86,10547.0,167.53,167.96,167.51,167.86,10547.0
2020-09-02 11:25:00,167.9,168.03,167.81,167.81,5502.0,167.9,168.03,167.81,167.81,5502.0
2020-09-02 11:30:00,167.87,168.03,167.44,167.44,8745.0,167.87,168.03,167.44,167.44,8745.0
2020-09-02 11:35:00,167.48,167.78,167.44,167.73,2761.0,167.48,167.78,167.44,167.73,2761.0
2020-09-02 11:40:00,167.66,167.79,167.45,167.53,3153.0,167.66,167.79,167.45,167.53,3153.0
2020-09-02 11:45:00,167.52,167.69,167.48,167.66,3550.0,167.52,167.69,167.48,167.66,3550.0
2020-09-02 11:50:00,167.64,167.64,167.49,167.58,2350.0,167.64,167.64,167.49,167.58,2350.0
2020-09-02 11:55:00,167.61,167.69,167.48,167.56,5895.0,167.61,167.69,167.48,167.56,5895.0
2020-09-02 12:00:00,167.58,167.65,167.35,167.4,3755.0,167.58,167.65,167.35,167.4,3755.0
2020-09-02 12:05:00,167.39,167.61,167.32,167.58,5876.0,167.39,167.61,167.32,167.58,5876.0
2020-09-02 12:10:00,167.55,167.62,167.51,167.59,3208.0,167.55,167.62,167.51,167.59,3208.0
2020-09-02 12:15:00,167.71,167.93,167.69,167.91,4519.0,167.71,167.93,167.69,167.91,4519.0
2020-09-02 12:20:00,167.9,167.9,167.74,167.9,14874.0,167.9,167.9,167.74,167.9,14874.0
2020-09-02 12:25:00,167.77,168.01,167.77,167.95,3568.0,167.77,168.01,167.77,167.95,3568.0
2020-09-02 12:30:00,167.95,167.98,167.84,167.89,1708.0,167.95,167.98,167.84,167.89,1708.0
2020-09-02 12:35:00,167.91,167.97,167.88,167.96,2403.0,167.91,167.97,167.88,167.96,2403.0
2020-09-02 12:40:00,167.99,168.12,167.99,168.12,1900.0,167.99,168.12,167.99,168.12,1900.0
2020-09-02 12:45:00,168.12,168.31,168.11,168.18,4992.0,168.12,168.31,168.11,168.18,4992.0
2020-09-02 12:50:00,168.19,168.4,168.17,168.17,4094.0,168.19,168.4,168.17,168.17,4094.0
2020-09-02 12:55:00,168.07,168.17,168.06,168.06,17575.0,168.07,168.17,168.06,168.06,17575.0
2020-09-02 13:00:00,168.08,168.16,168.05,168.11,2265.0,168.08,168.16,168.05,168.11,2265.0
2020-09-02 13:05:00,168.08,168.08,167.99,168.03,1301.0,168.08,168.08,167.99,168.03,1301.0
2020-09-02 13:10:00,168.0,168.12,167.81,168.09,2725.0,168.0,168.12,167.81,168.09,2725.0
2020-09-02 13:15:00,168.16,168.4,168.16,168.39,2237.0,168.16,168.4,168.16,168.39,2237.0
2020-09-02 13:20:00,168.4,168.6,168.39,168.56,3783.0,168.4,168.6,168.39,168.56,3783.0
2020-09-02 13:25:00,168.53,168.54,168.44,168.46,1908.0,168.53,168.54,168.44,168.46,1908.0
2020-09-02 13:30:00,168.45,168.64,168.45,168.6,2170.0,168.45,168.64,168.45,168.6,2170.0
2020-09-02 13:35:00,168.58,168.7,168.44,168.45,11815.0,168.58,168.7,168.44,168.45,11815.0
2020-09-02 13:40:00,168.44,168.79,168.44,168.78,4030.0,168.44,168.79,168.44,168.78,4030.0
2020-09-02 13:45:00,168.7,168.75,168.5,168.56,1295.0,168.7,168.75,168.5,168.56,1295.0
2020-09-02 13:50:00,168.6,168.8,168.58,168.7,3000.0,168.6,168.8,168.58,168.7,3000.0
2020-09-02 13:55:00,168.68,168.79,168.58,168.77,4619.0,168.68,168.79,168.58,168.77,4619.0
2020-09-02 14:00:00,168.73,168.73,168.5,168.57,3737.0,168.73,168.73,168.5,168.57,3737.0
2020-09-02 14:05:00,168.56,168.73,168.56,168.67,2947.0,168.56,168.73,168.56,168.67,2947.0
2020-09-02 14:10:00,168.64,168.64,168.42,168.43,3139.0,168.64,168.64,168.42,168.43,3139.0
2020-09-02 14:15:00,168.46,168.74,168.45,168.68,5156.0,168.46,168.74,168.45,168.68,5156.0
2020-09-02 14:20:00,168.72,168.77,168.63,168.77,2916.0,168.72,168.77,168.63,168.77,2916.0
2020-09-02 14:25:00,168.75,168.92,168.74,168.9,3238.0,168.75,168.92,168.74,168.9,3238.0
2020-09-02 14:30:00,168.86,169.03,168.85,168.93,4406.0,168.86,169.03,168.85,168.93,4406.0
2020-09-02 14:35:00,168.87,169.06,168.63,168.71,7662.0,168.87,169.06,168.63,168.71,7662.0
2020-09-02 14:40:00,168.69,168.96,168.68,168.93,6447.0,168.69,168.96,168.68,168.93,6447.0
2020-09-02 14:45:00,168.99,169.06,168.9,169.06,7822.0,168.99,169.06,168.9,169.06,7822.0
2020-09-02 14:50:00,169.06,169.26,169.04,169.25,5808.0,169.06,169.26,169.04,169.25,5808.0
2020-09-02 14:55:00,169.25,169.43,169.23,169.41,12416.0,169.25,169.43,169.23,169.41,12416.0
2020-09-02 15:00:00,169.43,169.47,169.31,169.42,4155.0,169.43,169.47,169.31,169.42,4155.0
2020-09-02 15:05:00,169.46,169.51,169.26,169.33,15711.0,169.46,169.51,169.26,169.33,15711.0
2020-09-02 15:10:00,169.38,169.97,169.37,169.9,9980.0,169.38,169.97,169.37,169.9,9980.0
2020-09-02 15:15:00,169.89,169.92,169.81,169.87,16176.0,169.89,169.92,169.81,169.87,16176.0
2020-09-02 15:20:00,169.93,170.0,169.74,169.79,4375.0,169.93,170.0,169.74,169.79,4375.0
2020-09-02 15:25:00,169.84,169.95,169.69,169.95,6059.0,169.84,169.95,169.69,169.95,6059.0
2020-09-02 15:30:00,169.91,169.93,169.64,169.7,27092.0,169.91,169.93,169.64,169.7,27092.0
2020-09-02 15:35:00,169.7,169.79,169.44,169.78,5675.0,169.7,169.79,169.44,169.78,5675.0
2020-09-02 15:40:00,169.82,170.18,169.8,170.12,14340.0,169.82,170.18,169.8,170.12,14340.0
2020-09-02 15:45:00,170.06,170.4,170.0,170.38,15190.0,170.06,170.4,170.0,170.38,15190.0
2020-09-02 15:50:00,170.32,170.51,170.07,170.37,32392.0,170.32,170.51,170.07,170.37,32392.0
2020-09-02 15:55:00,170.34,170.38,169.67,169.67,46947.0,170.34,170.38,169.67,169.67,46947.0
2020-09-03 09:30:00,169.96,169.99,168.95,168.95,12820.0,169.96,169.99,168.95,168.95,12820.0
2020-09-03 09:35:00,169.0,169.15,168.3,168.38,2376.0,169.0,169.15,168.3,168.38,2376.0
2020-09-03 09:40:00,168.4,168.5,167.81,167.81,3370.0,168.4,168.5,167.81,167.81,3370.0
2020-09-03 09:45:00,167.77,168.54,167.69,168.52,3652.0,167.77,168.54,167.69,168.52,3652.0
2020-09-03 09:50:00,168.48,168.48,167.95,168.08,3970.0,168.48,168.48,167.95,168.08,3970.0
2020-09-03 09:55:00,168.17,168.36,167.81,168.0,13676.0,168.17,168.36,167.81,168.0,13676.0
2020-09-03 10:00:00,168.03,168.06,167.87,167.94,2553.0,168.03,168.06,167.87,167.94,2553.0
2020-09-03 10:05:00,167.95,167.95,167.66,167.7,14902.0,167.95,167.95,167.66,167.7,14902.0
2020-09-03 10:10:00,167.74,167.77,167.46,167.47,7494.0,167.74,167.77,167.46,167.47,7494.0
2020-09-03 10:15:00,167.47,167.52,167.05,167.06,2186.0,167.47,167.52,167.05,167.06,2186.0
2020-09-03 10:20:00,166.96,166.96,165.61,165.74,5695.0,166.96,166.96,165.61,165.74,5695.0
2020-09-03 10:25:00,165.85,166.33,165.85,166.33,3125.0,165.85,166.33,165.85,166.33,3125.0
2020-09-03 10:30:00,166.24,166.62,166.09,166.33,2765.0,166.24,166.62,166.09,166.33,2765.0
2020-09-03 10:35:00,166.55,166.72,165.81,166.06,3081.0,166.55,166.72,165.81,166.06,3081.0
2020-09-03 10:40:00,166.13,166.49,166.13,166.3,3533.0,166.13,166.49,166.13,166.3,3533.0
2020-09-03 10:45:00,166.41,166.63,165.77,165.77,5509.0,166.41,166.63,165.77,165.77,5509.0
2020-09-03 10:50:00,165.88,166.33,165.83,166.11,4854.0,165.88,166.33,165.83,166.11,4854.0
2020-09-03 10:55:00,166.11,166.11,165.76,165.81,2976.0,166.11,166.11,165.76,165.81,2976.0
2020-09-03 11:00:00,165.79,165.79,165.0,165.09,2857.0,165.79,165.79,165.0,165.09,2857.0
2020-09-03 11:05:00,164.96,164.96,164.44,164.44,3005.0,164.96,164.96,164.44,164.44,3005.0
2020-09-03 11:10:00,164.63,164.76,164.43,164.66,1587.0,164.63,164.76,164.43,164.66,1587.0
2020-09-03 11:15:00,164.63,164.63,163.16,163.29,4906.0,164.63,164.63,163.16,163.29,4906.0
2020-09-03 11:20:00,163.31,163.6,163.12,163.44,2713.0,163.31,163.6,163.12,163.44,2713.0
2020-09-03 11:25:00,163.62,164.24,163.53,164.24,4526.0,163.62,164.24,163.53,164.24,4526.0
2020-09-03 11:30:00,164.46,164.64,164.42,164.5,1509.0,164.46,164.64,164.42,164.5,1509.0
2020-09-03 11:35:00,164.5,165.0,164.09,165.0,2774.0,164.5,165.0,164.09,165.0,2774.0
2020-09-03 11:40:00,165.11,165.32,165.11,165.24,3779.0,165.11,165.32,165.11,165.24,3779.0
2020-09-03 11:45:00,165.09,165.6,165.08,165.33,2978.0,165.09,165.6,165.08,165.33,2978.0
2020-09-03 11:50:00,165.42,165.42,165.27,165.27,1014.0,165.42,165.42,165.27,165.27,1014.0
2020-09-03 11:55:00,165.18,165.18,164.74,164.98,5203.0,165.18,165.18,164.74,164.98,5203.0
2020-09-03 12:00:00,165.04,165.07,164.65,165.0,5974.0,165.04,165.07,164.65,165.0,5974.0
2020-09-03 12:05:00,164.87,165.34,164.87,165.24,7280.0,164.87,165.34,164.87,165.24,7280.0
2020-09-03 12:10:00,165.48,165.58,165.48,165.58,700.0,165.48,165.58,165.48,165.58,700.0
2020-09-03 12:15:00,165.67,165.68,165.49,165.55,3530.0,165.67,165.68,165.49,165.55,3530.0
2020-09-03 12:20:00,165.42,165.5,165.15,165.17,803.0,165.42,165.5,165.15,165.17,803.0
2020-09-03 12:25:00,165.24,165.24,164.85,164.88,8088.0,165.24,165.24,164.85,164.88,8088.0
2020-09-03 12:30:00,164.8,165.0,164.36,164.38,3819.0,164.8,165.0,164.36,164.38,3819.0
2020-09-03 12:35:00,164.43,164.8,164.3,164.73,1748.0,164.43,164.8,164.3,164.73,1748.0
2020-09-03 12:40:00,164.71,164.8,164.47,164.5,1000.0,164.71,164.8,164.47,164.5,1000.0
2020-09-03 12:45:00,164.52,164.73,164.25,164.25,2805.0,164.52,164.73,164.25,164.25,2805.0
2020-09-03 12:50:00,164.41,164.45,164.08,164.28,2000.0,164.41,164.45,164.08,164.28,2000.0
2020-09-03 12:55:00,164.21,164.24,164.11,164.11,700.0,164.21,164.24,164.11,164.11,700.0
2020-09-03 13:00:00,164.05,164.09,163.44,163.55,4968.0,164.05,164.09,163.44,163.55,4968.0
2020-09-03 13:05:00,163.57,163.84,163.57,163.84,1012.0,163.57,163.84,163.57,163.84,1012.0
2020-09-03 13:10:00,163.96,164.35,163.96,164.24,901.0,163.96,164.35,163.96,164.24,901.0
2020-09-03 13:15:00,164.17,164.18,163.79,163.8,1698.0,164.17,164.18,163.79,163.8,1698.0
2020-09-03 13:20:00,163.84,164.22,163.74,164.16,1995.0,163.84,164.22,163.74,164.16,1995.0
2020-09-03 13:25:00,164.03,164.8,164.03,164.69,2533.0,164.03,164.8,164.03,164.69,2533.0
2020-09-03 13:30:00,164.59,164.59,163.85,164.03,2782.0,164.59,164.59,163.85,164.03,2782.0
2020-09-03 13:35:00,164.05,164.1,163.83,163.83,1678.0,164.05,164.1,163.83,163.83,1678.0
2020-09-03 13:40:00,163.98,164.08,163.93,164.04,2276.0,163.98,164.08,163.93,164.04,2276.0
2020-09-03 13:45:00,164.07,164.16,163.98,163.98,1800.0,164.07,164.16,163.98,163.98,1800.0
2020-09-03 13:50:00,163.96,164.24,163.95,164.13,1471.0,163.96,164.24,163.95,164.13,1471.0
2020-09-03 13:55:00,164.27,164.42,164.24,164.25,1420.0,164.27,164.42,164.24,164.25,1420.0
2020-09-03 14:00:00,164.3,164.54,164.16,164.5,2493.0,164.3,164.54,164.16,164.5,2493.0
2020-09-03 14:05:00,164.37,164.85,164.37,164.78,2637.0,164.37,164.85,164.37,164.78,2637.0
2020-09-03 14:10:00,164.84,165.01,164.73,164.76,3100.0,164.84,165.01,164.73,164.76,3100.0
2020-09-03 14:15:00,164.79,164.8,164.5,164.55,4360.0,164.79,164.8,164.5,164.55,4360.0
2020-09-03 14:20:00,164.68,164.68,164.37,164.5,2585.0,164.68,164.68,164.37,164.5,2585.0
2020-09-03 14:25:00,164.44,164.68,164.36,164.5,4264.0,164.44,164.68,164.36,164.5,4264.0
2020-09-03 14:30:00,164.49,164.95,164.49,164.65,3628.0,164.49,164.95,164.49,164.65,3628.0
2020-09-03 14:35:00,164.64,164.83,164.57,164.6,6307.0,164.64,164.83,164.57,164.6,6307.0
2020-09-03 14:40:00,164.65,164.68,164.43,164.48,3125.0,164.65,164.68,164.43,164.48,3125.0
2020-09-03 14:45:00,164.41,164.62,164.31,164.39,3626.0,164.41,164.62,164.31,164.39,3626.0
2020-09-03 14:50:00,164.39,164.5,164.17,164.19,2411.0,164.39,164.5,164.17,164.19,2411.0
2020-09-03 14:55:00,164.18,164.21,163.9,164.1,4096.0,164.18,164.21,163.9,164.1,4096.0
2020-09-03 15:00:00,164.12,164.12,163.58,163.58,5182.0,164.12,164.12,163.58,163.58,5182.0
2020-09-03 15:05:00,163.63,163.93,163.57,163.75,7374.0,163.63,163.93,163.57,163.75,7374.0
2020-09-03 15:10:00,163.63,163.86,163.54,163.86,8784.0,163.63,163.86,163.54,163.86,8784.0
2020-09-03 15:15:00,163.96,163.98,163.77,163.84,6532.0,163.96,163.98,163.77,163.84,6532.0
2020-09-03 15:20:00,163.81,163.81,163.5,163.57,4542.0,163.81,163.81,163.5,163.57,4542.0
2020-09-03 15:25:00,163.52,163.77,163.34,163.41,6260.0,163.52,163.77,163.34,163.41,6260.0
2020-09-03 15:30:00,163.3,163.56,163.14,163.19,9007.0,163.3,163.56,163.14,163.19,9007.0
2020-09-03 15:35:00,163.23,164.25,163.2,164.25,13419.0,163.23,164.25,163.2,164.25,13419.0
2020-09-03 15:40:00,164.24,164.53,164.13,164.39,20313.0,164.24,164.53,164.13,164.39,20313.0
2020-09-03 15:45:00,164.43,164.52,163.69,163.71,18792.0,164.43,164.52,163.69,163.71,18792.0
2020-09-03 15:50:00,163.66,165.11,163.47,165.0,34503.0,163.66,165.11,163.47,165.0,34503.0
2020-09-03 15:55:00,164.98,165.14,164.75,164.77,53944.0,164.98,165.14,164.75,164.77,53944.0
2020-09-04 09:30:00,165.54,165.71,164.45,164.72,14618.0,165.54,165.71,164.45,164.72,14618.0
2020-09-04 09:35:00,164.86,164.87,164.12,164.12,6316.0,164.86,164.87,164.12,164.12,6316.0
2020-09-04 09:40:00,164.2,164.78,163.68,163.86,5134.0,164.2,164.78,163.68,163.86,5134.0
2020-09-04 09:45:00,163.75,163.99,163.1,163.23,5760.0,163.75,163.99,163.1,163.23,5760.0
2020-09-04 09:50:00,163.02,163.37,162.52,162.77,3794.0,163.02,163.37,162.52,162.77,3794.0
2020-09-04 09:55:00,162.87,163.37,162.83,163.15,5571.0,162.87,163.37,162.83,163.15,5571.0
2020-09-04 10:00:00,163.1,163.33,162.67,163.05,5984.0,163.1,163.33,162.67,163.05,5984.0
2020-09-04 10:05:00,162.83,162.92,162.62,162.7,4681.0,162.83,162.92,162.62,162.7,4681.0
2020-09-04 10:10:00,162.74,162.74,161.86,161.92,3859.0,162.74,162.74,161.86,161.92,3859.0
2020-09-04 10:15:00,161.91,162.21,161.2,161.41,5759.0,161.91,162.21,161.2,161.41,5759.0
2020-09-04 10:20:00,161.34,161.91,161.23,161.46,3701.0,161.34,161.91,161.23,161.46,3701.0
2020-09-04 10:25:00,161.4,161.63,160.38,160.38,7733.0,161.4,161.63,160.38,160.38,7733.0
2020-09-04 10:30:00,160.47,160.89,160.28,160.28,5513.0,160.47,160.89,160.28,160.28,5513.0
2020-09-04 10:35:00,160.27,160.45,159.18,159.68,9475.0,160.27,160.45,159.18,159.68,9475.0
2020-09-04 10:40:00,159.75,159.94,158.19,158.31,7765.0,159.75,159.94,158.19,158.31,7765.0
2020-09-04 10:45:00,158.48,159.84,158.48,159.84,5553.0,158.48,159.84,158.48,159.84,5553.0
2020-09-04 10:50:00,159.84,159.84,159.04,159.2,6918.0,159.84,159.84,159.04,159.2,6918.0
2020-09-04 10:55:00,159.07,159.86,159.01,159.73,8283.0,159.07,159.86,159.01,159.73,8283.0
2020-09-04 11:00:00,159.63,159.66,158.84,159.61,6961.0,159.63,159.66,158.84,159.61,6961.0
2020-09-04 11:05:00,159.47,159.49,158.89,158.89,2659.0,159.47,159.49,158.89,158.89,2659.0
2020-09-04 11:10:00,159.02,159.2,158.6,159.13,2809.0,159.02,159.2,158.6,159.13,2809.0
2020-09-04 11:15:00,158.91,159.03,157.78,158.29,5732.0,158.91,159.03,157.78,158.29,5732.0
2020-09-04 11:20:00,158.5,158.55,157.45,157.52,5193.0,158.5,158.55,157.45,157.52,5193.0
2020-09-04 11:25:00,157.58,158.02,157.17,158.02,8679.0,157.58,158.02,157.17,158.02,8679.0
2020-09-04 11:30:00,157.99,158.17,157.51,158.14,11764.0,157.99,158.17,157.51,158.14,11764.0
2020-09-04 11:35:00,158.31,159.24,158.3,159.1,4619.0,158.31,159.24,158.3,159.1,4619.0
2020-09-04 11:40:00,158.87,159.03,158.01,158.22,6017.0,158.87,159.03,158.01,158.22,6017.0
2020-09-04 11:45:00,158.33,158.83,158.28,158.56,5534.0,158.33,158.83,158.28,158.56,5534.0
2020-09-04 11:50:00,158.63,159.75,158.55,159.56,3232.0,158.63,159.75,158.55,159.56,3232.0
2020-09-04 11:55:00,159.72,159.86,159.36,159.79,6093.0,159.72,159.86,159.36,159.79,6093.0
2020-09-04 12:00:00,159.54,159.83,159.26,159.53,5844.0,159.54,159.83,159.26,159.53,5844.0
2020-09-04 12:05:00,159.55,160.0,159.53,159.7,4947.0,159.55,160.0,159.53,159.7,4947.0
2020-09-04 12:10:00,159.68,159.84,159.14,159.34,4844.0,159.68,159.84,159.14,159.34,4844.0
2020-09-04 12:15:00,159.43,159.61,159.12,159.19,5190.0,159.43,159.61,159.12,159.19,5190.0
2020-09-04 12:20:00,159.29,160.02,159.26,160.02,3491.0,159.29,160.02,159.26,160.02,3491.0
2020-09-04 12:25:00,159.96,160.45,159.91,160.31,4195.0,159.96,160.45,159.91,160.31,4195.0
2020-09-04 12:30:00,160.33,160.45,160.09,160.42,5547.0,160.33,160.45,160.09,160.42,5547.0
2020-09-04 12:35:00,160.34,160.54,160.25,160.53,16386.0,160.34,160.54,160.25,160.53,16386.0
2020-09-04 12:40:00,160.48,160.86,160.41,160.76,18700.0,160.48,160.86,160.41,160.76,18700.0
2020-09-04 12:45:00,160.75,160.91,160.55,160.74,5686.0,160.75,160.91,160.55,160.74,5686.0
2020-09-04 12:50:00,160.53,161.07,160.41,160.86,5282.0,160.53,161.07,160.41,160.86,5282.0
2020-09-04 12:55:00,160.95,160.95,160.61,160.79,8225.0,160.95,160.95,160.61,160.79,8225.0
2020-09-04 13:00:00,160.45,160.57,160.17,160.17,9134.0,160.45,160.57,160.17,160.17,9134.0
2020-09-04 13:05:00,160.11,160.43,160.1,160.43,3249.0,160.11,160.43,160.1,160.43,3249.0
2020-09-04 13:10:00,160.39,160.4,160.12,160.13,2642.0,160.39,160.4,160.12,160.13,2642.0
2020-09-04 13:15:00,160.1,160.16,159.73,159.73,2221.0,160.1,160.16,159.73,159.73,2221.0
2020-09-04 13:20:00,159.83,160.14,159.82,159.86,2322.0,159.83,160.14,159.82,159.86,2322.0
2020-09-04 13:25:00,159.87,160.24,159.86,159.95,3121.0,159.87,160.24,159.86,159.95,3121.0
2020-09-04 13:30:00,159.68,159.78,159.28,159.51,1916.0,159.68,159.78,159.28,159.51,1916.0
2020-09-04 13:35:00,159.55,160.28,159.54,160.28,2500.0,159.55,160.28,159.54,160.28,2500.0
2020-09-04 13:40:00,160.27,160.34,159.75,159.88,4475.0,160.27,160.34,159.75,159.88,4475.0
2020-09-04 13:45:00,159.84,160.19,159.54,159.55,5226.0,159.84,160.19,159.54,159.55,5226.0
2020-09-04 13:50:00,159.19,159.48,159.13,159.48,4990.0,159.19,159.48,159.13,159.48,4990.0
2020-09-04 13:55:00,159.5,159.68,159.4,159.45,6952.0,159.5,159.68,159.4,159.45,6952.0
2020-09-04 14:00:00,159.28,159.48,159.02,159.15,9929.0,159.28,159.48,159.02,159.15,9929.0
2020-09-04 14:05:00,159.2,159.24,158.75,158.95,13471.0,159.2,159.24,158.75,158.95,13471.0
2020-09-04 14:10:00,158.9,159.03,158.8,158.93,5651.0,158.9,159.03,158.8,158.93,5651.0
2020-09-04 14:15:00,158.93,159.48,158.81,159.48,2780.0,158.93,159.48,158.81,159.48,2780.0
2020-09-04 14:20:00,159.4,159.7,159.27,159.53,5370.0,159.4,159.7,159.27,159.53,5370.0
2020-09-04 14:25:00,159.57,159.86,159.53,159.84,5705.0,159.57,159.86,159.53,159.84,5705.0
2020-09-04 14:30:00,159.71,159.74,159.4,159.57,15063.0,159.71,159.74,159.4,159.57,15063.0
2020-09-04 14:35:00,159.57,160.11,159.57,160.11,9041.0,159.57,160.11,159.57,160.11,9041.0
2020-09-04 14:40:00,160.26,160.46,160.26,160.35,3882.0,160.26,160.46,160.26,160.35,3882.0
2020-09-04 14:45:00,160.31,160.9,160.31,160.66,6373.0,160.31,160.9,160.31,160.66,6373.0
2020-09-04 14:50:00,160.62,160.81,160.33,160.46,8576.0,160.62,160.81,160.33,160.46,8576.0
2020-09-04 14:55:00,160.52,160.63,160.45,160.54,14133.0,160.52,160.63,160.45,160.54,14133.0
2020-09-04 15:00:00,160.62,160.63,160.13,160.17,13674.0,160.62,160.63,160.13,160.17,13674.0
2020-09-04 15:05:00,160.17,160.3,160.03,160.21,13119.0,160.17,160.3,160.03,160.21,13119.0
2020-09-04 15:10:00,160.15,160.33,159.97,160.24,32742.0,160.15,160.33,159.97,160.24,32742.0
2020-09-04 15:15:00,160.25,161.16,160.25,160.74,23772.0,160.25,161.16,160.25,160.74,23772.0
2020-09-04 15:20:00,160.81,161.53,160.81,161.45,12260.0,160.81,161.53,160.81,161.45,12260.0
2020-09-04 15:25:00,161.5,161.77,161.12,161.48,10389.0,161.5,161.77,161.12,161.48,10389.0
2020-09-04 15:30:00,161.46,161.86,161.24,161.69,13357.0,161.46,161.86,161.24,161.69,13357.0
2020-09-04 15:35:00,161.67,161.71,160.6,160.65,16347.0,161.67,161.71,160.6,160.65,16347.0
2020-09-04 15:40:00,160.66,161.15,160.53,160.53,20968.0,160.66,161.15,160.53,160.53,20968.0
2020-09-04 15:45:00,160.53,160.91,160.13,160.18,21804.0,160.53,160.91,160.13,160.18,21804.0
2020-09-04 15:50:00,159.83,160.91,159.71,160.9,38902.0,159.83,160.91,159.71,160.9,38902.0
2020-09-04 15:55:00,160.87,160.88,160.12,160.13,63635.0,160.87,160.88,160.12,160.13,63635.0
2020-09-08 09:30:00,158.62,159.48,157.2,157.94,30041.0,158.62,159.48,157.2,157.94,30041.0
2020-09-08 09:35:00,158.09,159.4,158.03,158.7,9469.0,158.09,159.4,158.03,158.7,9469.0
2020-09-08 09:40:00,158.48,158.84,158.18,158.18,8104.0,158.48,158.84,158.18,158.18,8104.0
2020-09-08 09:45:00,158.33,159.12,158.02,158.4,6532.0,158.33,159.12,158.02,158.4,6532.0
2020-09-08 09:50:00,158.5,159.27,158.29,159.02,6104.0,158.5,159.27,158.29,159.02,6104.0
2020-09-08 09:55:00,158.91,160.01,158.91,159.95,7711.0,158.91,160.01,158.91,159.95,7711.0
2020-09-08 10:00:00,160.16,160.26,159.15,159.15,4746.0,160.16,160.26,159.15,159.15,4746.0
2020-09-08 10:05:00,159.22,159.29,158.15,159.29,8058.0,159.22,159.29,158.15,159.29,8058.0
2020-09-08 10:10:00,159.3,160.01,159.14,160.01,1900.0,159.3,160.01,159.14,160.01,1900.0
2020-09-08 10:15:00,160.0,160.0,159.27,159.35,7677.0,160.0,160.0,159.27,159.35,7677.0
2020-09-08 10:20:00,159.36,160.06,159.23,159.84,4978.0,159.36,160.06,159.23,159.84,4978.0
2020-09-08 10:25:00,159.81,159.94,159.65,159.85,5538.0,159.81,159.94,159.65,159.85,5538.0
2020-09-08 10:30:00,159.95,160.24,159.58,159.74,2837.0,159.95,160.24,159.58,159.74,2837.0
2020-09-08 10:35:00,159.89,160.35,159.74,160.31,1918.0,159.89,160.35,159.74,160.31,1918.0
2020-09-08 10:40:00,160.43,160.45,159.79,160.02,3974.0,160.43,160.45,159.79,160.02,3974.0
2020-09-08 10:45:00,160.0,160.01,159.44,159.44,4321.0,160.0,160.01,159.44,159.44,4321.0
2020-09-08 10:50:00,159.2,160.08,159.2,159.88,4186.0,159.2,160.08,159.2,159.88,4186.0
2020-09-08 10:55:00,159.96,160.46,159.9,160.26,3282.0,159.96,160.46,159.9,160.26,3282.0
2020-09-08 11:00:00,159.97,160.93,159.97,160.86,3270.0,159.97,160.93,159.97,160.86,3270.0
2020-09-08 11:05:00,160.87,161.19,160.83,161.19,2142.0,160.87,161.19,160.83,161.19,2142.0
2020-09-08 11:10:00,161.38,161.38,161.04,161.22,2891.0,161.38,161.38,161.04,161.22,2891.0
2020-09-08 11:15:00,161.36,161.56,161.14,161.14,5624.0,161.36,161.56,161.14,161.14,5624.0
2020-09-08 11:20:00,161.0,161.08,160.63,160.67,1907.0,161.0,161.08,160.63,160.67,1907.0
2020-09-08 11:25:00,160.68,161.08,160.62,160.69,9037.0,160.68,161.08,160.62,160.69,9037.0
2020-09-08 11:30:00,160.5,160.59,160.17,160.51,14901.0,160.5,160.59,160.17,160.51,14901.0
2020-09-08 11:35:00,160.5,160.66,160.3,160.32,6514.0,160.5,160.66,160.3,160.32,6514.0
2020-09-08 11:40:00,160.36,160.66,160.25,160.42,18348.0,160.36,160.66,160.25,160.42,18348.0
2020-09-08 11:45:00,160.34,160.34,159.78,160.07,3252.0,160.34,160.34,159.78,160.07,3252.0
2020-09-08 11:50:00,160.11,160.11,159.7,159.71,1025.0,160.11,160.11,159.7,159.71,1025.0
2020-09-08 11:55:00,159.78,160.24,159.73,160.24,2254.0,159.78,160.24,159.73,160.24,2254.0
2020-09-08 12:00:00,160.02,160.24,160.02,160.06,2950.0,160.02,160.24,160.02,160.06,2950.0
2020-09-08 12:05:00,159.89,160.17,159.84,160.08,2548.0,159.89,160.17,159.84,160.08,2548.0
2020-09-08 12:10:00,160.16,160.3,160.16,160.29,1900.0,160.16,160.3,160.16,160.29,1900.0
2020-09-08 12:15:00,160.06,160.26,160.03,160.07,1300.0,160.06,160.26,160.03,160.07,1300.0
2020-09-08 12:20:00,160.05,160.05,159.3,159.48,12263.0,160.05,160.05,159.3,159.48,12263.0
2020-09-08 12:25:00,159.38,159.65,159.22,159.22,1645.0,159.38,159.65,159.22,159.22,1645.0
2020-09-08 12:30:00,159.13,159.35,158.95,159.19,2350.0,159.13,159.35,158.95,159.19,2350.0
2020-09-08 12:35:00,159.06,159.18,159.03,159.08,1111.0,159.06,159.18,159.03,159.08,1111.0
2020-09-08 12:40:00,159.0,159.19,158.91,158.97,2119.0,159.0,159.19,158.91,158.97,2119.0
2020-09-08 12:45:00,158.9,159.2,158.9,159.1,2600.0,158.9,159.2,158.9,159.1,2600.0
2020-09-08 12:50:00,158.99,159.15,158.94,158.99,3900.0,158.99,159.15,158.94,158.99,3900.0
2020-09-08 12:55:00,158.97,159.02,158.91,158.97,2159.0,158.97,159.02,158.91,158.97,2159.0
2020-09-08 13:00:00,159.06,159.11,158.85,159.0,3668.0,159.06,159.11,158.85,159.0,3668.0
2020-09-08 13:05:00,158.98,159.1,158.72,158.72,4012.0,158.98,159.1,158.72,158.72,4012.0
2020-09-08 13:10:00,158.68,159.07,158.68,159.03,2954.0,158.68,159.07,158.68,159.03,2954.0
2020-09-08 13:15:00,159.04,159.39,159.04,159.38,2885.0,159.04,159.39,159.04,159.38,2885.0
2020-09-08 13:20:00,159.35,159.48,159.33,159.47,3169.0,159.35,159.48,159.33,159.47,3169.0
2020-09-08 13:25:00,159.52,159.57,159.4,159.56,1415.0,159.52,159.57,159.4,159.56,1415.0
2020-09-08 13:30:00,159.43,159.55,159.26,159.54,4530.0,159.43,159.55,159.26,159.54,4530.0
2020-09-08 13:35:00,159.42,159.82,159.41,159.81,2352.0,159.42,159.82,159.41,159.81,2352.0
2020-09-08 13:40:00,159.75,160.2,159.75,160.15,2999.0,159.75,160.2,159.75,160.15,2999.0
2020-09-08 13:45:00,160.11,160.43,160.03,160.43,3896.0,160.11,160.43,160.03,160.43,3896.0
2020-09-08 13:50:00,160.31,160.41,160.18,160.21,1801.0,160.31,160.41,160.18,160.21,1801.0
2020-09-08 13:55:00,160.27,160.35,160.03,160.11,2604.0,160.27,160.35,160.03,160.11,2604.0
2020-09-08 14:00:00,159.95,160.11,159.76,159.81,17336.0,159.95,160.11,159.76,159.81,17336.0
2020-09-08 14:05:00,159.77,159.77,159.33,159.39,5788.0,159.77,159.77,159.33,159.39,5788.0
2020-09-08 14:10:00,159.39,159.63,159.23,159.23,7753.0,159.39,159.63,159.23,159.23,7753.0
2020-09-08 14:15:00,159.23,159.3,158.97,159.3,4934.0,159.23,159.3,158.97,159.3,4934.0
2020-09-08 14:20:00,159.31,159.5,159.23,159.28,4009.0,159.31,159.5,159.23,159.28,4009.0
2020-09-08 14:25:00,159.29,159.47,159.23,159.3,3769.0,159.29,159.47,159.23,159.3,3769.0
2020-09-08 14:30:00,159.21,159.26,158.95,159.14,5424.0,159.21,159.26,158.95,159.14,5424.0
2020-09-08 14:35:00,159.05,159.05,158.6,158.7,3104.0,159.05,159.05,158.6,158.7,3104.0
2020-09-08 14:40:00,158.66,158.8,158.34,158.34,3805.0,158.66,158.8,158.34,158.34,3805.0
2020-09-08 14:45:00,158.26,158.5,158.25,158.47,3754.0,158.26,158.5,158.25,158.47,3754.0
2020-09-08 14:50:00,158.39,158.42,157.87,158.03,4200.0,158.39,158.42,157.87,158.03,4200.0
2020-09-08 14:55:00,157.93,158.81,157.93,158.75,6361.0,157.93,158.81,157.93,158.75,6361.0
2020-09-08 15:00:00,158.6,158.79,157.95,157.95,3248.0,158.6,158.79,157.95,157.95,3248.0
2020-09-08 15:05:00,158.11,158.45,158.1,158.45,4402.0,158.11,158.45,158.1,158.45,4402.0
2020-09-08 15:10:00,158.54,158.9,158.47,158.71,4802.0,158.54,158.9,158.47,158.71,4802.0
2020-09-08 15:15:00,158.61,158.85,158.33,158.85,10235.0,158.61,158.85,158.33,158.85,10235.0
2020-09-08 15:20:00,158.85,159.18,158.85,159.01,8525.0,158.85,159.18,158.85,159.01,8525.0
2020-09-08 15:25:00,159.03,159.17,158.78,159.17,8618.0,159.03,159.17,158.78,159.17,8618.0
2020-09-08 15:30:00,159.15,159.28,158.41,158.47,7441.0,159.15,159.28,158.41,158.47,7441.0
2020-09-08 15:35:00,158.47,158.86,158.46,158.65,11539.0,158.47,158.86,158.46,158.65,11539.0
2020-09-08 15:40:00,158.66,158.8,158.49,158.8,15052.0,158.66,158.8,158.49,158.8,15052.0
2020-09-08 15:45:00,158.76,158.87,158.43,158.7,19546.0,158.76,158.87,158.43,158.7,19546.0
2020-09-08 15:50:00,158.7,158.7,158.06,158.32,31028.0,158.7,158.7,158.06,158.32,31028.0
2020-09-08 15:55:00,158.3,158.3,157.65,157.87,82057.0,158.3,158.3,157.65,157.87,82057.0
2020-09-09 09:30:00,160.74,160.74,159.43,159.97,41351.0,160.74,160.74,159.43,159.97,41351.0
2020-09-09 09:35:00,160.15,160.25,159.53,160.11,13217.0,160.15,160.25,159.53,160.11,13217.0
2020-09-09 09:40:00,160.5,161.23,160.37,161.23,2534.0,160.5,161.23,160.37,161.23,2534.0
2020-09-09 09:45:00,161.5,161.5,160.87,160.92,4841.0,161.5,161.5,160.87,160.92,4841.0
2020-09-09 09:50:00,161.1,161.42,160.76,161.34,4541.0,161.1,161.42,160.76,161.34,4541.0
2020-09-09 09:55:00,161.46,162.07,161.37,162.06,6500.0,161.46,162.07,161.37,162.06,6500.0
2020-09-09 10:00:00,162.07,162.19,161.91,161.99,5798.0,162.07,162.19,161.91,161.99,5798.0
2020-09-09 10:05:00,161.9,162.13,161.7,161.82,4503.0,161.9,162.13,161.7,161.82,4503.0
2020-09-09 10:10:00,161.94,162.21,161.77,162.07,4609.0,161.94,162.21,161.77,162.07,4609.0
2020-09-09 10:15:00,162.14,162.56,162.05,162.18,5302.0,162.14,162.56,162.05,162.18,5302.0
2020-09-09 10:20:00,162.29,162.55,162.15,162.44,3531.0,162.29,162.55,162.15,162.44,3531.0
2020-09-09 10:25:00,162.45,162.9,162.42,162.47,9371.0,162.45,162.9,162.42,162.47,9371.0
2020-09-09 10:30:00,162.5,162.53,162.4,162.45,1600.0,162.5,162.53,162.4,162.45,1600.0
2020-09-09 10:35:00,162.5,162.64,162.18,162.18,9983.0,162.5,162.64,162.18,162.18,9983.0
2020-09-09 10:40:00,162.18,162.51,162.06,162.16,7512.0,162.18,162.51,162.06,162.16,7512.0
2020-09-09 10:45:00,162.37,162.37,161.93,162.11,2719.0,162.37,162.37,161.93,162.11,2719.0
2020-09-09 10:50:00,162.12,162.15,161.81,161.88,3700.0,162.12,162.15,161.81,161.88,3700.0
2020-09-09 10:55:00,161.92,162.21,161.86,162.01,2619.0,161.92,162.21,161.86,162.01,2619.0
2020-09-09 11:00:00,162.01,162.42,162.0,162.31,3312.0,162.01,162.42,162.0,162.31,3312.0
2020-09-09 11:05:00,162.38,162.38,161.9,161.9,2200.0,162.38,162.38,161.9,161.9,2200.0
2020-09-09 11:10:00,161.79,161.89,161.63,161.63,2212.0,161.79,161.89,161.63,161.63,2212.0
2020-09-09 11:15:00,161.74,161.87,161.61,161.7,2789.0,161.74,161.87,161.61,161.7,2789.0
2020-09-09 11:20:00,161.7,162.12,161.7,162.09,2457.0,161.7,162.12,161.7,162.09,2457.0
2020-09-09 11:25:00,162.06,162.22,162.03,162.22,3002.0,162.06,162.22,162.03,162.22,3002.0
2020-09-09 11:30:00,162.21,162.35,162.07,162.23,1516.0,162.21,162.35,162.07,162.23,1516.0
2020-09-09 11:35:00,162.15,162.46,162.15,162.42,1700.0,162.15,162.46,162.15,162.42,1700.0
2020-09-09 11:40:00,162.39,162.48,162.26,162.32,1780.0,162.39,162.48,162.26,162.32,1780.0
2020-09-09 11:45:00,162.51,162.62,162.46,162.57,3267.0,162.51,162.62,162.46,162.57,3267.0
2020-09-09 11:50:00,162.5,162.52,162.26,162.28,1643.0,162.5,162.52,162.26,162.28,1643.0
2020-09-09 11:55:00,162.3,162.38,162.15,162.36,2286.0,162.3,162.38,162.15,162.36,2286.0
2020-09-09 12:00:00,162.43,162.46,162.36,162.45,2866.0,162.43,162.46,162.36,162.45,2866.0
2020-09-09 12:05:00,162.42,162.42,162.14,162.25,2301.0,162.42,162.42,162.14,162.25,2301.0
2020-09-09 12:10:00,162.37,162.54,162.35,162.39,3342.0,162.37,162.54,162.35,162.39,3342.0
2020-09-09 12:15:00,162.38,162.43,162.34,162.34,2650.0,162.38,162.43,162.34,162.34,2650.0
2020-09-09 12:20:00,162.39,162.41,162.35,162.35,1320.0,162.39,162.41,162.35,162.35,1320.0
2020-09-09 12:25:00,162.39,162.48,162.35,162.41,2001.0,162.39,162.48,162.35,162.41,2001.0
2020-09-09 12:30:00,162.47,162.59,162.47,162.47,3223.0,162.47,162.59,162.47,162.47,3223.0
2020-09-09 12:35:00,162.5,162.59,162.42,162.59,3081.0,162.5,162.59,162.42,162.59,3081.0
2020-09-09 12:40:00,162.59,162.64,162.51,162.64,1004.0,162.59,162.64,162.51,162.64,1004.0
2020-09-09 12:45:00,162.62,162.67,162.55,162.55,1707.0,162.62,162.67,162.55,162.55,1707.0
2020-09-09 12:50:00,162.52,162.62,162.51,162.58,1960.0,162.52,162.62,162.51,162.58,1960.0
2020-09-09 12:55:00,162.62,162.77,162.61,162.76,2114.0,162.62,162.77,162.61,162.76,2114.0
2020-09-09 13:00:00,162.8,163.01,162.75,162.97,3356.0,162.8,163.01,162.75,162.97,3356.0
2020-09-09 13:05:00,162.92,163.16,162.91,163.12,20959.0,162.92,163.16,162.91,163.12,20959.0
2020-09-09 13:10:00,163.13,163.18,163.03,163.03,1810.0,163.13,163.18,163.03,163.03,1810.0
2020-09-09 13:15:00,163.02,163.12,162.99,163.01,2001.0,163.02,163.12,162.99,163.01,2001.0
2020-09-09 13:20:00,163.01,163.02,162.59,162.61,19686.0,163.01,163.02,162.59,162.61,19686.0
2020-09-09 13:25:00,162.66,162.67,162.26,162.5,7788.0,162.66,162.67,162.26,162.5,7788.0
2020-09-09 13:30:00,162.51,162.59,162.35,162.59,5204.0,162.51,162.59,162.35,162.59,5204.0
2020-09-09 13:35:00,162.69,162.75,162.6,162.7,3157.0,162.69,162.75,162.6,162.7,3157.0
2020-09-09 13:40:00,162.57,162.62,162.28,162.28,1941.0,162.57,162.62,162.28,162.28,1941.0
2020-09-09 13:45:00,162.28,162.54,162.26,162.54,2000.0,162.28,162.54,162.26,162.54,2000.0
2020-09-09 13:50:00,162.53,162.64,162.52,162.64,1546.0,162.53,162.64,162.52,162.64,1546.0
2020-09-09 13:55:00,162.64,162.64,162.42,162.47,2537.0,162.64,162.64,162.42,162.47,2537.0
2020-09-09 14:00:00,162.54,162.54,162.23,162.24,2501.0,162.54,162.54,162.23,162.24,2501.0
2020-09-09 14:05:00,162.31,162.5,162.29,162.4,2991.0,162.31,162.5,162.29,162.4,2991.0
2020-09-09 14:10:00,162.46,162.63,162.42,162.6,2751.0,162.46,162.63,162.42,162.6,2751.0
2020-09-09 14:15:00,162.61,162.61,162.48,162.56,3343.0,162.61,162.61,162.48,162.56,3343.0
2020-09-09 14:20:00,162.45,162.64,162.38,162.38,2505.0,162.45,162.64,162.38,162.38,2505.0
2020-09-09 14:25:00,162.48,162.52,162.33,162.33,1649.0,162.48,162.52,162.33,162.33,1649.0
2020-09-09 14:30:00,162.39,162.58,162.34,162.56,4844.0,162.39,162.58,162.34,162.56,4844.0
2020-09-09 14:35:00,162.62,162.68,162.34,162.43,4579.0,162.62,162.68,162.34,162.43,4579.0
2020-09-09 14:40:00,162.46,162.49,162.27,162.27,74709.0,162.46,162.49,162.27,162.27,74709.0
2020-09-09 14:45:00,162.22,162.32,162.07,162.15,3425.0,162.22,162.32,162.07,162.15,3425.0
2020-09-09 14:50:00,162.13,162.35,162.08,162.3,5387.0,162.13,162.35,162.08,162.3,5387.0
2020-09-09 14:55:00,162.32,162.42,162.13,162.28,5412.0,162.32,162.42,162.13,162.28,5412.0
2020-09-09 15:00:00,162.3,162.42,162.3,162.3,5693.0,162.3,162.42,162.3,162.3,5693.0
2020-09-09 15:05:00,162.31,162.34,162.27,162.3,6940.0,162.31,162.34,162.27,162.3,6940.0
2020-09-09 15:10:00,162.3,162.32,162.21,162.23,3705.0,162.3,162.32,162.21,162.23,3705.0
2020-09-09 15:15:00,162.28,162.35,162.27,162.32,11078.0,162.28,162.35,162.27,162.32,11078.0
2020-09-09 15:20:00,162.34,162.42,162.26,162.42,15867.0,162.34,162.42,162.26,162.42,15867.0
2020-09-09 15:25:00,162.4,162.4,162.2,162.34,7410.0,162.4,162.4,162.2,162.34,7410.0
2020-09-09 15:30:00,162.3,162.46,162.24,162.35,10149.0,162.3,162.46,162.24,162.35,10149.0
2020-09-09 15:35:00,162.33,162.36,162.02,162.02,9471.0,162.33,162.36,162.02,162.02,9471.0
2020-09-09 15:40:00,162.03,162.08,161.81,161.84,10402.0,162.03,162.08,161.81,161.84,10402.0
2020-09-09 15:45:00,161.81,161.83,161.48,161.61,17352.0,161.81,161.83,161.48,161.61,17352.0
2020-09-09 15:50:00,161.52,161.97,161.36,161.87,27743.0,161.52,161.97,161.36,161.87,27743.0
2020-09-09 15:55:00,161.89,161.89,161.06,161.06,66801.0,161.89,161.89,161.06,161.06,66801.0
2020-09-10 09:30:00,162.0,162.26,161.82,162.04,13479.0,162.0,162.26,161.82,162.04,13479.0
2020-09-10 09:35:00,162.0,162.5,161.84,162.5,3777.0,162.0,162.5,161.84,162.5,3777.0
2020-09-10 09:40:00,162.63,163.42,162.63,163.24,3358.0,162.63,163.42,162.63,163.24,3358.0
2020-09-10 09:45:00,163.25,163.33,162.7,162.79,10647.0,163.25,163.33,162.7,162.79,10647.0
2020-09-10 09:50:00,162.69,163.11,162.66,163.03,6263.0,162.69,163.11,162.66,163.03,6263.0
2020-09-10 09:55:00,163.11,163.11,162.53,162.64,19859.0,163.11,163.11,162.53,162.64,19859.0
2020-09-10 10:00:00,162.75,162.83,162.63,162.75,11544.0,162.75,162.83,162.63,162.75,11544.0
2020-09-10 10:05:00,162.73,163.02,162.56,163.02,49936.0,162.73,163.02,162.56,163.02,49936.0
2020-09-10 10:10:00,163.01,163.12,162.85,163.05,17755.0,163.01,163.12,162.85,163.05,17755.0
2020-09-10 10:15:00,163.19,163.48,163.17,163.22,8938.0,163.19,163.48,163.17,163.22,8938.0
2020-09-10 10:20:00,163.25,163.53,163.0,163.19,5296.0,163.25,163.53,163.0,163.19,5296.0
2020-09-10 10:25:00,162.99,163.19,162.94,163.14,22757.0,162.99,163.19,162.94,163.14,22757.0
2020-09-10 10:30:00,163.09,163.39,163.09,163.38,3748.0,163.09,163.39,163.09,163.38,3748.0
2020-09-10 10:35:00,163.35,163.64,163.29,163.64,3552.0,163.35,163.64,163.29,163.64,3552.0
2020-09-10 10:40:00,163.56,163.74,163.44,163.44,5877.0,163.56,163.74,163.44,163.44,5877.0
2020-09-10 10:45:00,163.49,163.5,162.81,162.9,15430.0,163.49,163.5,162.81,162.9,15430.0
2020-09-10 10:50:00,162.92,163.43,162.91,163.17,6375.0,162.92,163.43,162.91,163.17,6375.0
2020-09-10 10:55:00,163.07,163.25,162.32,162.32,8559.0,163.07,163.25,162.32,162.32,8559.0
2020-09-10 11:00:00,162.33,162.43,162.05,162.28,44586.0,162.33,162.43,162.05,162.28,44586.0
2020-09-10 11:05:00,162.34,162.94,162.26,162.93,2792.0,162.34,162.94,162.26,162.93,2792.0
2020-09-10 11:10:00,162.95,163.08,162.8,163.03,10045.0,162.95,163.08,162.8,163.03,10045.0
2020-09-10 11:15:00,163.0,163.1,162.63,163.1,8600.0,163.0,163.1,162.63,163.1,8600.0
2020-09-10 11:20:00,163.09,163.24,163.0,163.0,6435.0,163.09,163.24,163.0,163.0,6435.0
2020-09-10 11:25:00,162.93,163.09,162.9,163.01,3630.0,162.93,163.09,162.9,163.01,3630.0
2020-09-10 11:30:00,163.0,163.07,162.91,162.96,4852.0,163.0,163.07,162.91,162.96,4852.0
2020-09-10 11:35:00,163.05,163.11,162.86,162.86,2793.0,163.05,163.11,162.86,162.86,2793.0
2020-09-10 11:40:00,162.84,162.94,162.76,162.94,2247.0,162.84,162.94,162.76,162.94,2247.0
2020-09-10 11:45:00,162.86,162.94,162.54,162.94,2682.0,162.86,162.94,162.54,162.94,2682.0
2020-09-10 11:50:00,162.99,162.99,162.65,162.65,2691.0,162.99,162.99,162.65,162.65,2691.0
2020-09-10 11:55:00,162.29,162.38,162.17,162.25,3092.0,162.29,162.38,162.17,162.25,3092.0
2020-09-10 12:00:00,162.36,162.51,161.95,162.0,2095.0,162.36,162.51,161.95,162.0,2095.0
2020-09-10 12:05:00,162.05,162.29,161.99,162.1,1860.0,162.05,162.29,161.99,162.1,1860.0
2020-09-10 12:10:00,162.26,162.54,162.16,162.35,3881.0,162.26,162.54,162.16,162.35,3881.0
2020-09-10 12:15:00,162.31,162.56,162.31,162.49,1888.0,162.31,162.56,162.31,162.49,1888.0
2020-09-10 12:20:00,162.47,162.48,162.0,162.07,2452.0,162.47,162.48,162.0,162.07,2452.0
2020-09-10 12:25:00,162.08,162.32,161.97,162.32,2448.0,162.08,162.32,161.97,162.32,2448.0
2020-09-10 12:30:00,162.33,162.35,162.04,162.04,1996.0,162.33,162.35,162.04,162.04,1996.0
2020-09-10 12:35:00,161.99,162.03,161.59,161.74,1615.0,161.99,162.03,161.59,161.74,1615.0
2020-09-10 12:40:00,161.7,161.83,161.61,161.68,1911.0,161.7,161.83,161.61,161.68,1911.0
2020-09-10 12:45:00,161.65,161.76,161.45,161.55,2875.0,161.65,161.76,161.45,161.55,2875.0
2020-09-10 12:50:00,161.64,161.79,161.58,161.68,2702.0,161.64,161.79,161.58,161.68,2702.0
2020-09-10 12:55:00,161.72,161.94,161.7,161.86,2754.0,161.72,161.94,161.7,161.86,2754.0
2020-09-10 13:00:00,161.87,162.15,161.78,162.11,3291.0,161.87,162.15,161.78,162.11,3291.0
2020-09-10 13:05:00,162.16,162.41,162.13,162.35,2280.0,162.16,162.41,162.13,162.35,2280.0
2020-09-10 13:10:00,162.43,162.56,162.43,162.47,1500.0,162.43,162.56,162.43,162.47,1500.0
2020-09-10 13:15:00,162.58,162.62,162.37,162.62,3077.0,162.58,162.62,162.37,162.62,3077.0
2020-09-10 13:20:00,162.69,162.75,162.54,162.65,2224.0,162.69,162.75,162.54,162.65,2224.0
2020-09-10 13:25:00,162.72,162.72,162.28,162.29,2510.0,162.72,162.72,162.28,162.29,2510.0
2020-09-10 13:30:00,162.47,162.66,162.41,162.63,3551.0,162.47,162.66,162.41,162.63,3551.0
2020-09-10 13:35:00,162.61,162.7,162.45,162.45,1927.0,162.61,162.7,162.45,162.45,1927.0
2020-09-10 13:40:00,162.44,162.44,162.2,162.23,1825.0,162.44,162.44,162.2,162.23,1825.0
2020-09-10 13:45:00,162.35,162.45,162.24,162.24,2468.0,162.35,162.45,162.24,162.24,2468.0
2020-09-10 13:50:00,162.31,162.33,161.94,161.97,1708.0,162.31,162.33,161.94,161.97,1708.0
2020-09-10 13:55:00,162.0,162.05,161.68,161.84,2707.0,162.0,162.05,161.68,161.84,2707.0
2020-09-10 14:00:00,161.84,162.14,161.83,162.14,1402.0,161.84,162.14,161.83,162.14,1402.0
2020-09-10 14:05:00,162.14,162.14,161.87,162.01,2638.0,162.14,162.14,161.87,162.01,2638.0
2020-09-10 14:10:00,162.02,162.02,161.73,161.73,2154.0,162.02,162.02,161.73,161.73,2154.0
2020-09-10 14:15:00,161.63,161.63,161.22,161.22,2296.0,161.63,161.63,161.22,161.22,2296.0
2020-09-10 14:20:00,161.35,161.41,160.89,160.96,5889.0,161.35,161.41,160.89,160.96,5889.0
2020-09-10 14:25:00,161.09,161.31,160.79,160.87,21044.0,161.09,161.31,160.79,160.87,21044.0
2020-09-10 14:30:00,160.92,161.09,160.79,160.99,6030.0,160.92,161.09,160.79,160.99,6030.0
2020-09-10 14:35:00,160.85,161.34,160.85,161.27,2202.0,160.85,161.34,160.85,161.27,2202.0
2020-09-10 14:40:00,161.27,161.27,160.78,160.78,2640.0,161.27,161.27,160.78,160.78,2640.0
2020-09-10 14:45:00,160.82,161.19,160.82,161.12,2849.0,160.82,161.19,160.82,161.12,2849.0
2020-09-10 14:50:00,161.2,161.27,160.65,160.7,3501.0,161.2,161.27,160.65,160.7,3501.0
2020-09-10 14:55:00,160.85,161.34,160.85,161.31,2490.0,160.85,161.34,160.85,161.31,2490.0
2020-09-10 15:00:00,161.3,161.43,161.05,161.05,2225.0,161.3,161.43,161.05,161.05,2225.0
2020-09-10 15:05:00,161.08,161.1,160.5,160.5,2565.0,161.08,161.1,160.5,160.5,2565.0
2020-09-10 15:10:00,160.52,160.61,160.39,160.47,3603.0,160.52,160.61,160.39,160.47,3603.0
2020-09-10 15:15:00,160.39,160.39,159.91,159.97,4711.0,160.39,160.39,159.91,159.97,4711.0
2020-09-10 15:20:00,160.01,160.22,159.84,159.88,4984.0,160.01,160.22,159.84,159.88,4984.0
2020-09-10 15:25:00,160.0,160.14,159.55,160.1,3677.0,160.0,160.14,159.55,160.1,3677.0
2020-09-10 15:30:00,160.12,160.39,159.91,160.39,3500.0,160.12,160.39,159.91,160.39,3500.0
2020-09-10 15:35:00,160.37,160.39,160.0,160.34,4836.0,160.37,160.39,160.0,160.34,4836.0
2020-09-10 15:40:00,160.3,160.8,160.29,160.7,8162.0,160.3,160.8,160.29,160.7,8162.0
2020-09-10 15:45:00,160.68,160.68,159.51,159.83,15576.0,160.68,160.68,159.51,159.83,15576.0
2020-09-10 15:50:00,159.68,160.27,159.53,160.2,31592.0,159.68,160.27,159.53,160.2,31592.0
2020-09-10 15:55:00,160.18,160.28,159.51,159.51,46413.0,160.18,160.28,159.51,159.51,46413.0
2020-09-11 09:30:00,160.96,161.57,160.33,161.29,7379.0,160.96,161.57,160.33,161.29,7379.0
2020-09-11 09:35:00,161.63,161.63,160.81,161.22,4279.0,161.63,161.63,160.81,161.22,4279.0
2020-09-11 09:40:00,161.04,161.15,160.47,160.83,1710.0,161.04,161.15,160.47,160.83,1710.0
2020-09-11 09:45:00,160.6,161.04,160.58,160.9,2597.0,160.6,161.04,160.58,160.9,2597.0
2020-09-11 09:50:00,160.97,161.43,160.82,160.93,1500.0,160.97,161.43,160.82,160.93,1500.0
2020-09-11 09:55:00,160.51,160.61,160.29,160.3,1425.0,160.51,160.61,160.29,160.3,1425.0
2020-09-11 10:00:00,160.31,160.32,159.97,160.31,2253.0,160.31,160.32,159.97,160.31,2253.0
2020-09-11 10:05:00,160.43,160.88,160.34,160.43,2627.0,160.43,160.88,160.34,160.43,2627.0
2020-09-11 10:10:00,160.19,160.37,160.05,160.37,2092.0,160.19,160.37,160.05,160.37,2092.0
2020-09-11 10:15:00,160.36,160.45,160.17,160.31,1500.0,160.36,160.45,160.17,160.31,1500.0
2020-09-11 10:20:00,160.4,160.57,160.37,160.52,2370.0,160.4,160.57,160.37,160.52,2370.0
2020-09-11 10:25:00,160.56,160.56,160.2,160.21,800.0,160.56,160.56,160.2,160.21,800.0
2020-09-11 10:30:00,160.38,160.4,159.9,160.02,3800.0,160.38,160.4,159.9,160.02,3800.0
2020-09-11 10:35:00,160.13,160.13,159.9,159.96,1366.0,160.13,160.13,159.9,159.96,1366.0
2020-09-11 10:40:00,160.0,160.14,159.79,159.97,2300.0,160.0,160.14,159.79,159.97,2300.0
2020-09-11 10:45:00,160.02,160.14,159.91,160.12,2585.0,160.02,160.14,159.91,160.12,2585.0
2020-09-11 10:50:00,160.13,160.13,159.86,159.88,2802.0,160.13,160.13,159.86,159.88,2802.0
2020-09-11 10:55:00,159.77,160.25,159.77,160.02,2000.0,159.77,160.25,159.77,160.02,2000.0
2020-09-11 11:00:00,160.02,160.5,160.02,160.5,2087.0,160.02,160.5,160.02,160.5,2087.0
2020-09-11 11:05:00,160.44,160.75,160.41,160.7,6593.0,160.44,160.75,160.41,160.7,6593.0
2020-09-11 11:10:00,160.68,160.73,160.41,160.51,2899.0,160.68,160.73,160.41,160.51,2899.0
2020-09-11 11:15:00,160.42,160.75,160.39,160.66,2847.0,160.42,160.75,160.39,160.66,2847.0
2020-09-11 11:20:00,160.62,160.62,160.17,160.35,2818.0,160.62,160.62,160.17,160.35,2818.0
2020-09-11 11:25:00,160.32,160.32,159.99,160.25,2260.0,160.32,160.32,159.99,160.25,2260.0
2020-09-11 11:30:00,160.09,160.09,159.74,159.78,1900.0,160.09,160.09,159.74,159.78,1900.0
2020-09-11 11:35:00,159.84,160.03,159.76,159.94,1417.0,159.84,160.03,159.76,159.94,1417.0
2020-09-11 11:40:00,159.98,160.33,159.98,160.32,1703.0,159.98,160.33,159.98,160.32,1703.0
2020-09-11 11:45:00,160.24,160.39,160.23,160.34,720.0,160.24,160.39,160.23,160.34,720.0
2020-09-11 11:50:00,160.38,160.38,160.2,160.22,1200.0,160.38,160.38,160.2,160.22,1200.0
2020-09-11 11:55:00,160.08,160.32,160.01,160.14,2403.0,160.08,160.32,160.01,160.14,2403.0
2020-09-11 12:00:00,160.2,160.39,160.11,160.39,700.0,160.2,160.39,160.11,160.39,700.0
2020-09-11 12:05:00,160.37,160.6,160.32,160.58,1632.0,160.37,160.6,160.32,160.58,1632.0
2020-09-11 12:10:00,160.51,160.56,160.36,160.43,2211.0,160.51,160.56,160.36,160.43,2211.0
2020-09-11 12:15:00,160.34,160.38,160.19,160.31,2625.0,160.34,160.38,160.19,160.31,2625.0
2020-09-11 12:20:00,160.42,160.54,160.35,160.54,1004.0,160.42,160.54,160.35,160.54,1004.0
2020-09-11 12:25:00,160.58,160.59,160.42,160.5,1411.0,160.58,160.59,160.42,160.5,1411.0
2020-09-11 12:30:00,160.36,160.36,159.86,159.86,2500.0,160.36,160.36,159.86,159.86,2500.0
2020-09-11 12:35:00,159.97,160.07,159.92,159.99,1375.0,159.97,160.07,159.92,159.99,1375.0
2020-09-11 12:40:00,159.89,159.94,159.72,159.72,1313.0,159.89,159.94,159.72,159.72,1313.0
2020-09-11 12:45:00,159.73,159.88,159.63,159.77,2025.0,159.73,159.88,159.63,159.77,2025.0
2020-09-11 12:50:00,159.7,159.9,159.69,159.78,1200.0,159.7,159.9,159.69,159.78,1200.0
2020-09-11 12:55:00,159.75,159.79,159.26,159.26,2400.0,159.75,159.79,159.26,159.26,2400.0
2020-09-11 13:00:00,159.31,159.4,159.26,159.36,3075.0,159.31,159.4,159.26,159.36,3075.0
2020-09-11 13:05:00,159.27,159.27,158.95,158.97,1604.0,159.27,159.27,158.95,158.97,1604.0
2020-09-11 13:10:00,158.99,159.06,158.88,158.92,1300.0,158.99,159.06,158.88,158.92,1300.0
2020-09-11 13:15:00,158.88,159.17,158.45,158.87,5580.0,158.88,159.17,158.45,158.87,5580.0
2020-09-11 13:20:00,158.94,158.94,158.62,158.69,1100.0,158.94,158.94,158.62,158.69,1100.0
2020-09-11 13:25:00,158.65,158.65,158.46,158.49,1200.0,158.65,158.65,158.46,158.49,1200.0
2020-09-11 13:30:00,158.56,158.57,158.14,158.25,2810.0,158.56,158.57,158.14,158.25,2810.0
2020-09-11 13:35:00,158.43,158.73,158.43,158.69,1987.0,158.43,158.73,158.43,158.69,1987.0
2020-09-11 13:40:00,158.68,158.91,158.68,158.79,1580.0,158.68,158.91,158.68,158.79,1580.0
2020-09-11 13:45:00,158.92,159.04,158.8,158.93,1229.0,158.92,159.04,158.8,158.93,1229.0
2020-09-11 13:50:00,158.91,159.01,158.73,158.73,1448.0,158.91,159.01,158.73,158.73,1448.0
2020-09-11 13:55:00,158.64,158.65,158.37,158.43,2564.0,158.64,158.65,158.37,158.43,2564.0
2020-09-11 14:00:00,158.37,158.57,158.23,158.57,1900.0,158.37,158.57,158.23,158.57,1900.0
2020-09-11 14:05:00,158.68,159.07,158.68,159.03,1933.0,158.68,159.07,158.68,159.03,1933.0
2020-09-11 14:10:00,159.06,159.26,159.02,159.24,1606.0,159.06,159.26,159.02,159.24,1606.0
2020-09-11 14:15:00,159.25,159.25,159.12,159.21,1200.0,159.25,159.25,159.12,159.21,1200.0
2020-09-11 14:20:00,159.18,159.18,158.93,159.08,8638.0,159.18,159.18,158.93,159.08,8638.0
2020-09-11 14:25:00,159.08,159.11,159.02,159.02,1346.0,159.08,159.11,159.02,159.02,1346.0
2020-09-11 14:30:00,158.96,159.32,158.94,159.28,1319.0,158.96,159.32,158.94,159.28,1319.0
2020-09-11 14:35:00,159.35,159.51,159.35,159.5,1225.0,159.35,159.51,159.35,159.5,1225.0
2020-09-11 14:40:00,159.63,159.64,159.42,159.43,1625.0,159.63,159.64,159.42,159.43,1625.0
2020-09-11 14:45:00,159.49,159.65,159.38,159.59,1008.0,159.49,159.65,159.38,159.59,1008.0
2020-09-11 14:50:00,159.57,159.9,159.53,159.9,1700.0,159.57,159.9,159.53,159.9,1700.0
2020-09-11 14:55:00,159.84,159.94,159.61,159.67,3363.0,159.84,159.94,159.61,159.67,3363.0
2020-09-11 15:00:00,159.72,159.8,159.44,159.67,4105.0,159.72,159.8,159.44,159.67,4105.0
2020-09-11 15:05:00,159.64,159.73,159.31,159.31,3131.0,159.64,159.73,159.31,159.31,3131.0
2020-09-11 15:10:00,159.3,159.52,159.16,159.49,2200.0,159.3,159.52,159.16,159.49,2200.0
2020-09-11 15:15:00,159.46,159.99,159.43,159.99,3034.0,159.46,159.99,159.43,159.99,3034.0
2020-09-11 15:20:00,159.9,160.08,159.77,159.91,10154.0,159.9,160.08,159.77,159.91,10154.0
2020-09-11 15:25:00,159.93,160.06,159.77,159.94,7211.0,159.93,160.06,159.77,159.94,7211.0
2020-09-11 15:30:00,160.0,160.13,159.88,160.0,5570.0,160.0,160.13,159.88,160.0,5570.0
2020-09-11 15:35:00,160.0,160.09,159.72,159.84,3824.0,160.0,160.09,159.72,159.84,3824.0
2020-09-11 15:40:00,159.91,160.0,159.79,159.95,8668.0,159.91,160.0,159.79,159.95,8668.0
2020-09-11 15:45:00,159.94,160.08,159.66,159.95,12259.0,159.94,160.08,159.66,159.95,12259.0
2020-09-11 15:50:00,159.89,159.99,159.66,159.81,12242.0,159.89,159.99,159.66,159.81,12242.0
2020-09-11 15:55:00,159.8,159.93,159.41,159.59,63638.0,159.8,159.93,159.41,159.59,63638.0
2020-09-14 09:30:00,161.39,161.61,160.68,161.61,16244.0,161.39,161.61,160.68,161.61,16244.0
2020-09-14 09:35:00,161.8,161.84,161.54,161.7,1465.0,161.8,161.84,161.54,161.7,1465.0
2020-09-14 09:40:00,161.74,161.81,161.47,161.58,1642.0,161.74,161.81,161.47,161.58,1642.0
2020-09-14 09:45:00,161.54,161.88,161.47,161.71,3708.0,161.54,161.88,161.47,161.71,3708.0
2020-09-14 09:50:00,161.6,161.6,160.81,160.85,2501.0,161.6,161.6,160.81,160.85,2501.0
2020-09-14 09:55:00,160.72,161.12,160.72,161.12,1797.0,160.72,161.12,160.72,161.12,1797.0
2020-09-14 10:00:00,161.14,161.7,160.97,161.63,4104.0,161.14,161.7,160.97,161.63,4104.0
2020-09-14 10:05:00,161.65,162.04,161.65,161.98,6561.0,161.65,162.04,161.65,161.98,6561.0
2020-09-14 10:10:00,162.03,162.03,161.78,161.95,3322.0,162.03,162.03,161.78,161.95,3322.0
2020-09-14 10:15:00,161.97,162.57,161.97,162.56,13056.0,161.97,162.57,161.97,162.56,13056.0
2020-09-14 10:20:00,162.58,162.74,162.52,162.68,3564.0,162.58,162.74,162.52,162.68,3564.0
2020-09-14 10:25:00,162.63,162.93,162.6,162.76,3960.0,162.63,162.93,162.6,162.76,3960.0
2020-09-14 10:30:00,162.44,162.5,162.34,162.48,1654.0,162.44,162.5,162.34,162.48,1654.0
2020-09-14 10:35:00,162.5,162.55,162.14,162.17,2696.0,162.5,162.55,162.14,162.17,2696.0
2020-09-14 10:40:00,162.19,162.55,162.19,162.38,1400.0,162.19,162.55,162.19,162.38,1400.0
2020-09-14 10:45:00,162.41,162.41,162.22,162.34,1400.0,162.41,162.41,162.22,162.34,1400.0
2020-09-14 10:50:00,162.34,162.5,162.14,162.36,1580.0,162.34,162.5,162.14,162.36,1580.0
2020-09-14 10:55:00,162.13,162.36,162.07,162.33,2105.0,162.13,162.36,162.07,162.33,2105.0
2020-09-14 11:00:00,162.39,162.48,162.21,162.27,2581.0,162.39,162.48,162.21,162.27,2581.0
2020-09-14 11:05:00,162.32,162.56,162.31,162.55,8689.0,162.32,162.56,162.31,162.55,8689.0
2020-09-14 11:10:00,162.42,162.47,162.24,162.47,2025.0,162.42,162.47,162.24,162.47,2025.0
2020-09-14 11:15:00,162.5,162.85,162.47,162.5,7402.0,162.5,162.85,162.47,162.5,7402.0
2020-09-14 11:20:00,162.5,162.92,162.5,162.92,2277.0,162.5,162.92,162.5,162.92,2277.0
2020-09-14 11:25:00,162.87,162.87,162.63,162.71,1973.0,162.87,162.87,162.63,162.71,1973.0
2020-09-14 11:30:00,162.73,163.11,162.72,162.72,1919.0,162.73,163.11,162.72,162.72,1919.0
2020-09-14 11:35:00,162.71,162.79,162.65,162.69,902.0,162.71,162.79,162.65,162.69,902.0
2020-09-14 11:40:00,162.67,162.94,162.46,162.94,3335.0,162.67,162.94,162.46,162.94,3335.0
2020-09-14 11:45:00,162.94,162.96,162.74,162.79,4498.0,162.94,162.96,162.74,162.79,4498.0
2020-09-14 11:50:00,162.66,162.71,162.6,162.64,1988.0,162.66,162.71,162.6,162.64,1988.0
2020-09-14 11:55:00,162.61,162.66,162.46,162.56,4450.0,162.61,162.66,162.46,162.56,4450.0
2020-09-14 12:00:00,162.56,162.95,162.56,162.74,5575.0,162.56,162.95,162.56,162.74,5575.0
2020-09-14 12:05:00,162.81,162.88,162.62,162.75,4310.0,162.81,162.88,162.62,162.75,4310.0
2020-09-14 12:10:00,162.77,162.77,162.61,162.61,2240.0,162.77,162.77,162.61,162.61,2240.0
2020-09-14 12:15:00,162.53,162.85,162.46,162.75,2866.0,162.53,162.85,162.46,162.75,2866.0
2020-09-14 12:20:00,162.65,162.87,162.62,162.62,4811.0,162.65,162.87,162.62,162.62,4811.0
2020-09-14 12:25:00,162.69,162.77,162.62,162.77,2200.0,162.69,162.77,162.62,162.77,2200.0
2020-09-14 12:30:00,162.84,162.84,162.73,162.73,1204.0,162.84,162.84,162.73,162.73,1204.0
2020-09-14 12:35:00,162.68,162.78,162.67,162.67,1995.0,162.68,162.78,162.67,162.67,1995.0
2020-09-14 12:40:00,162.78,162.88,162.78,162.88,803.0,162.78,162.88,162.78,162.88,803.0
2020-09-14 12:45:00,162.87,162.95,162.87,162.89,1225.0,162.87,162.95,162.87,162.89,1225.0
2020-09-14 12:50:00,162.83,162.92,162.72,162.72,3047.0,162.83,162.92,162.72,162.72,3047.0
2020-09-14 12:55:00,162.72,162.85,162.72,162.8,2000.0,162.72,162.85,162.72,162.8,2000.0
2020-09-14 13:00:00,162.86,163.0,162.86,162.91,1200.0,162.86,163.0,162.86,162.91,1200.0
2020-09-14 13:05:00,162.82,162.85,162.57,162.63,2401.0,162.82,162.85,162.57,162.63,2401.0
2020-09-14 13:10:00,162.57,162.74,162.55,162.74,2750.0,162.57,162.74,162.55,162.74,2750.0
2020-09-14 13:15:00,162.71,162.71,162.28,162.28,1200.0,162.71,162.71,162.28,162.28,1200.0
2020-09-14 13:20:00,162.35,162.36,162.12,162.29,3550.0,162.35,162.36,162.12,162.29,3550.0
2020-09-14 13:25:00,162.35,162.46,162.23,162.46,3382.0,162.35,162.46,162.23,162.46,3382.0
2020-09-14 13:30:00,162.49,162.58,162.14,162.22,4280.0,162.49,162.58,162.14,162.22,4280.0
2020-09-14 13:35:00,162.23,162.39,162.23,162.39,900.0,162.23,162.39,162.23,162.39,900.0
2020-09-14 13:40:00,162.43,162.46,162.33,162.35,2703.0,162.43,162.46,162.33,162.35,2703.0
2020-09-14 13:45:00,162.36,162.69,162.36,162.63,1200.0,162.36,162.69,162.36,162.63,1200.0
2020-09-14 13:50:00,162.62,162.63,162.49,162.58,3046.0,162.62,162.63,162.49,162.58,3046.0
2020-09-14 13:55:00,162.63,162.65,162.52,162.53,1800.0,162.63,162.65,162.52,162.53,1800.0
2020-09-14 14:00:00,162.51,162.51,162.33,162.4,4059.0,162.51,162.51,162.33,162.4,4059.0
2020-09-14 14:05:00,162.4,162.57,162.37,162.42,6560.0,162.4,162.57,162.37,162.42,6560.0
2020-09-14 14:10:00,162.46,162.46,162.3,162.37,2502.0,162.46,162.46,162.3,162.37,2502.0
2020-09-14 14:15:00,162.43,162.43,162.32,162.35,1593.0,162.43,162.43,162.32,162.35,1593.0
2020-09-14 14:20:00,162.31,162.45,162.27,162.39,3356.0,162.31,162.45,162.27,162.39,3356.0
2020-09-14 14:25:00,162.35,162.35,162.15,162.18,4212.0,162.35,162.35,162.15,162.18,4212.0
2020-09-14 14:30:00,162.18,162.3,161.92,162.23,6978.0,162.18,162.3,161.92,162.23,6978.0
2020-09-14 14:35:00,162.27,162.29,162.12,162.18,2413.0,162.27,162.29,162.12,162.18,2413.0
2020-09-14 14:40:00,162.19,162.32,162.0,162.14,2940.0,162.19,162.32,162.0,162.14,2940.0
2020-09-14 14:45:00,162.18,162.18,161.95,161.98,2374.0,162.18,162.18,161.95,161.98,2374.0
2020-09-14 14:50:00,162.07,162.26,161.86,161.86,3771.0,162.07,162.26,161.86,161.86,3771.0
2020-09-14 14:55:00,161.82,161.82,161.49,161.8,2747.0,161.82,161.82,161.49,161.8,2747.0
2020-09-14 15:00:00,161.74,161.86,161.25,161.3,15836.0,161.74,161.86,161.25,161.3,15836.0
2020-09-14 15:05:00,161.31,161.58,161.21,161.41,22392.0,161.31,161.58,161.21,161.41,22392.0
2020-09-14 15:10:00,161.35,161.43,161.09,161.14,15567.0,161.35,161.43,161.09,161.14,15567.0
2020-09-14 15:15:00,161.15,161.29,161.08,161.21,11912.0,161.15,161.29,161.08,161.21,11912.0
2020-09-14 15:20:00,161.21,161.24,160.91,161.05,5236.0,161.21,161.24,160.91,161.05,5236.0
2020-09-14 15:25:00,161.02,161.31,160.97,161.26,12713.0,161.02,161.31,160.97,161.26,12713.0
2020-09-14 15:30:00,161.25,161.59,161.25,161.37,9676.0,161.25,161.59,161.25,161.37,9676.0
2020-09-14 15:35:00,161.61,161.75,161.54,161.63,8413.0,161.61,161.75,161.54,161.63,8413.0
2020-09-14 15:40:00,161.63,161.7,161.56,161.66,22120.0,161.63,161.7,161.56,161.66,22120.0
2020-09-14 15:45:00,161.64,162.03,161.61,162.03,20142.0,161.64,162.03,161.61,162.03,20142.0
2020-09-14 15:50:00,162.02,162.13,161.7,161.72,24931.0,162.02,162.13,161.7,161.72,24931.0
2020-09-14 15:55:00,161.75,161.81,161.5,161.65,43516.0,161.75,161.81,161.5,161.65,43516.0
2020-09-15 09:30:00,162.73,164.23,162.73,163.99,14322.0,162.73,164.23,162.73,163.99,14322.0
2020-09-15 09:35:00,163.99,164.91,163.89,164.73,11445.0,163.99,164.91,163.89,164.73,11445.0
2020-09-15 09:40:00,164.7,164.7,164.18,164.49,4472.0,164.7,164.7,164.18,164.49,4472.0
2020-09-15 09:45:00,164.38,164.39,163.84,164.15,11850.0,164.38,164.39,163.84,164.15,11850.0
2020-09-15 09:50:00,164.17,164.62,164.05,164.56,18722.0,164.17,164.62,164.05,164.56,18722.0
2020-09-15 09:55:00,164.53,164.87,164.45,164.61,9018.0,164.53,164.87,164.45,164.61,9018.0
2020-09-15 10:00:00,164.59,164.59,164.06,164.14,13081.0,164.59,164.59,164.06,164.14,13081.0
2020-09-15 10:05:00,164.09,164.16,163.76,164.13,19194.0,164.09,164.16,163.76,164.13,19194.0
2020-09-15 10:10:00,164.24,164.32,163.9,163.92,3592.0,164.24,164.32,163.9,163.92,3592.0
2020-09-15 10:15:00,163.96,164.16,163.77,163.78,16013.0,163.96,164.16,163.77,163.78,16013.0
2020-09-15 10:20:00,163.79,163.85,163.48,163.51,8776.0,163.79,163.85,163.48,163.51,8776.0
2020-09-15 10:25:00,163.51,164.12,163.51,163.93,5217.0,163.51,164.12,163.51,163.93,5217.0
2020-09-15 10:30:00,163.97,164.17,163.85,164.11,8639.0,163.97,164.17,163.85,164.11,8639.0
2020-09-15 10:35:00,164.13,164.29,163.9,164.0,14848.0,164.13,164.29,163.9,164.0,14848.0
2020-09-15 10:40:00,163.94,164.07,163.9,163.98,14621.0,163.94,164.07,163.9,163.98,14621.0
2020-09-15 10:45:00,164.0,164.39,163.9,164.39,23657.0,164.0,164.39,163.9,164.39,23657.0
2020-09-15 10:50:00,164.36,164.4,164.08,164.37,13701.0,164.36,164.4,164.08,164.37,13701.0
2020-09-15 10:55:00,164.34,164.88,164.34,164.68,15859.0,164.34,164.88,164.34,164.68,15859.0
2020-09-15 11:00:00,164.6,164.9,164.6,164.76,4626.0,164.6,164.9,164.6,164.76,4626.0
2020-09-15 11:05:00,164.89,164.93,164.52,164.52,3907.0,164.89,164.93,164.52,164.52,3907.0
2020-09-15 11:10:00,164.59,164.64,164.34,164.34,6007.0,164.59,164.64,164.34,164.34,6007.0
2020-09-15 11:15:00,164.3,164.35,164.09,164.35,6500.0,164.3,164.35,164.09,164.35,6500.0
2020-09-15 11:20:00,164.34,164.45,164.24,164.26,5260.0,164.34,164.45,164.24,164.26,5260.0
2020-09-15 11:25:00,164.21,164.61,164.02,164.61,11247.0,164.21,164.61,164.02,164.61,11247.0
2020-09-15 11:30:00,164.64,164.85,164.64,164.77,5425.0,164.64,164.85,164.64,164.77,5425.0
2020-09-15 11:35:00,164.75,164.83,164.63,164.66,4462.0,164.75,164.83,164.63,164.66,4462.0
2020-09-15 11:40:00,164.61,164.71,164.41,164.47,5549.0,164.61,164.71,164.41,164.47,5549.0
2020-09-15 11:45:00,164.43,164.65,164.42,164.65,8609.0,164.43,164.65,164.42,164.65,8609.0
2020-09-15 11:50:00,164.65,164.65,164.54,164.55,3502.0,164.65,164.65,164.54,164.55,3502.0
2020-09-15 11:55:00,164.58,164.65,164.38,164.55,4285.0,164.58,164.65,164.38,164.55,4285.0
2020-09-15 12:00:00,164.54,164.73,164.54,164.61,3097.0,164.54,164.73,164.54,164.61,3097.0
2020-09-15 12:05:00,164.6,164.61,164.45,164.5,3362.0,164.6,164.61,164.45,164.5,3362.0
2020-09-15 12:10:00,164.55,164.76,164.5,164.76,4317.0,164.55,164.76,164.5,164.76,4317.0
2020-09-15 12:15:00,164.72,165.0,164.72,165.0,21304.0,164.72,165.0,164.72,165.0,21304.0
2020-09-15 12:20:00,165.01,165.01,164.88,164.88,3337.0,165.01,165.01,164.88,164.88,3337.0
2020-09-15 12:25:00,164.85,164.96,164.81,164.96,2300.0,164.85,164.96,164.81,164.96,2300.0
2020-09-15 12:30:00,164.96,165.06,164.95,165.06,1856.0,164.96,165.06,164.95,165.06,1856.0
2020-09-15 12:35:00,165.04,165.16,165.03,165.08,2798.0,165.04,165.16,165.03,165.08,2798.0
2020-09-15 12:40:00,165.13,165.17,165.0,165.05,3641.0,165.13,165.17,165.0,165.05,3641.0
2020-09-15 12:45:00,165.08,165.16,165.05,165.1,19008.0,165.08,165.16,165.05,165.1,19008.0
2020-09-15 12:50:00,165.13,165.38,165.07,165.38,3140.0,165.13,165.38,165.07,165.38,3140.0
2020-09-15 12:55:00,165.41,165.57,165.34,165.42,16518.0,165.41,165.57,165.34,165.42,16518.0
2020-09-15 13:00:00,165.45,165.55,165.35,165.52,2001.0,165.45,165.55,165.35,165.52,2001.0
2020-09-15 13:05:00,165.48,165.57,165.31,165.57,8142.0,165.48,165.57,165.31,165.57,8142.0
2020-09-15 13:10:00,165.53,165.56,165.46,165.52,2500.0,165.53,165.56,165.46,165.52,2500.0
2020-09-15 13:15:00,165.5,165.67,165.49,165.62,14677.0,165.5,165.67,165.49,165.62,14677.0
2020-09-15 13:20:00,165.64,165.74,165.44,165.58,4284.0,165.64,165.74,165.44,165.58,4284.0
2020-09-15 13:25:00,165.61,165.75,165.58,165.6,2600.0,165.61,165.75,165.58,165.6,2600.0
2020-09-15 13:30:00,165.6,165.62,165.41,165.5,2867.0,165.6,165.62,165.41,165.5,2867.0
2020-09-15 13:35:00,165.58,165.6,165.45,165.53,2471.0,165.58,165.6,165.45,165.53,2471.0
2020-09-15 13:40:00,165.47,165.57,165.45,165.54,3325.0,165.47,165.57,165.45,165.54,3325.0
2020-09-15 13:45:00,165.52,165.55,165.41,165.41,3366.0,165.52,165.55,165.41,165.41,3366.0
2020-09-15 13:50:00,165.35,165.57,165.33,165.54,3500.0,165.35,165.57,165.33,165.54,3500.0
2020-09-15 13:55:00,165.51,165.67,165.34,165.34,3663.0,165.51,165.67,165.34,165.34,3663.0
2020-09-15 14:00:00,165.38,165.47,165.13,165.25,4291.0,165.38,165.47,165.13,165.25,4291.0
2020-09-15 14:05:00,165.26,165.26,164.97,165.06,3939.0,165.26,165.26,164.97,165.06,3939.0
2020-09-15 14:10:00,165.03,165.09,165.03,165.08,1736.0,165.03,165.09,165.03,165.08,1736.0
2020-09-15 14:15:00,165.03,165.1,164.94,165.09,4597.0,165.03,165.1,164.94,165.09,4597.0
2020-09-15 14:20:00,165.07,165.11,164.91,165.11,5983.0,165.07,165.11,164.91,165.11,5983.0
2020-09-15 14:25:00,165.07,165.31,165.05,165.31,7254.0,165.07,165.31,165.05,165.31,7254.0
2020-09-15 14:30:00,165.32,165.36,165.15,165.29,10103.0,165.32,165.36,165.15,165.29,10103.0
2020-09-15 14:35:00,165.29,165.38,165.15,165.27,12949.0,165.29,165.38,165.15,165.27,12949.0
2020-09-15 14:40:00,165.3,165.47,165.3,165.43,3998.0,165.3,165.47,165.3,165.43,3998.0
2020-09-15 14:45:00,165.4,165.45,165.33,165.41,5273.0,165.4,165.45,165.33,165.41,5273.0
2020-09-15 14:50:00,165.44,165.46,165.28,165.39,4877.0,165.44,165.46,165.28,165.39,4877.0
2020-09-15 14:55:00,165.41,165.6,165.38,165.5,8140.0,165.41,165.6,165.38,165.5,8140.0
2020-09-15 15:00:00,165.5,165.63,165.44,165.5,7247.0,165.5,165.63,165.44,165.5,7247.0
2020-09-15 15:05:00,165.49,165.54,165.26,165.28,11292.0,165.49,165.54,165.26,165.28,11292.0
2020-09-15 15:10:00,165.26,165.41,165.16,165.22,12057.0,165.26,165.41,165.16,165.22,12057.0
2020-09-15 15:15:00,165.19,165.33,165.02,165.09,15570.0,165.19,165.33,165.02,165.09,15570.0
2020-09-15 15:20:00,165.09,165.09,164.75,164.89,10058.0,165.09,165.09,164.75,164.89,10058.0
2020-09-15 15:25:00,164.92,165.14,164.84,165.02,9527.0,164.92,165.14,164.84,165.02,9527.0
2020-09-15 15:30:00,164.99,164.99,164.68,164.8,29993.0,164.99,164.99,164.68,164.8,29993.0
2020-09-15 15:35:00,164.8,164.9,164.67,164.9,20408.0,164.8,164.9,164.67,164.9,20408.0
2020-09-15 15:40:00,164.83,165.0,164.78,164.87,25838.0,164.83,165.0,164.78,164.87,25838.0
2020-09-15 15:45:00,164.82,165.0,164.7,164.86,13140.0,164.82,165.0,164.7,164.86,13140.0
2020-09-15 15:50:00,164.82,165.06,164.77,164.89,24535.0,164.82,165.06,164.77,164.89,24535.0
2020-09-15 15:55:00,164.85,164.89,164.7,164.71,126724.0,164.85,164.89,164.7,164.71,126724.0
2020-09-16 09:30:00,165.6,165.65,165.0,165.4,11204.0,165.6,165.65,165.0,165.4,11204.0
2020-09-16 09:35:00,165.45,165.91,164.58,164.9,4544.0,165.45,165.91,164.58,164.9,4544.0
2020-09-16 09:40:00,164.79,164.91,164.72,164.81,5505.0,164.79,164.91,164.72,164.81,5505.0
2020-09-16 09:45:00,164.9,165.0,164.67,164.79,4757.0,164.9,165.0,164.67,164.79,4757.0
2020-09-16 09:50:00,164.88,165.0,164.54,164.64,22804.0,164.88,165.0,164.54,164.64,22804.0
2020-09-16 09:55:00,164.85,165.31,164.6,164.72,5545.0,164.85,165.31,164.6,164.72,5545.0
2020-09-16 10:00:00,164.61,165.18,164.42,164.66,20402.0,164.61,165.18,164.42,164.66,20402.0
2020-09-16 10:05:00,164.71,165.23,164.71,165.09,2001.0,164.71,165.23,164.71,165.09,2001.0
2020-09-16 10:10:00,165.06,165.33,165.01,165.01,2350.0,165.06,165.33,165.01,165.01,2350.0
2020-09-16 10:15:00,165.1,165.28,164.97,165.28,1225.0,165.1,165.28,164.97,165.28,1225.0
2020-09-16 10:20:00,165.25,165.34,165.03,165.11,4137.0,165.25,165.34,165.03,165.11,4137.0
2020-09-16 10:25:00,164.84,164.84,164.55,164.79,13571.0,164.84,164.84,164.55,164.79,13571.0
2020-09-16 10:30:00,164.73,164.98,164.65,164.84,11717.0,164.73,164.98,164.65,164.84,11717.0
2020-09-16 10:35:00,164.75,164.9,164.44,164.71,28063.0,164.75,164.9,164.44,164.71,28063.0
2020-09-16 10:40:00,164.65,164.8,164.55,164.71,1892.0,164.65,164.8,164.55,164.71,1892.0
2020-09-16 10:45:00,164.72,164.78,164.57,164.71,7224.0,164.72,164.78,164.57,164.71,7224.0
2020-09-16 10:50:00,164.78,164.9,164.73,164.73,23336.0,164.78,164.9,164.73,164.73,23336.0
2020-09-16 10:55:00,164.72,164.92,164.66,164.77,3434.0,164.72,164.92,164.66,164.77,3434.0
2020-09-16 11:00:00,164.72,164.91,164.68,164.72,8091.0,164.72,164.91,164.68,164.72,8091.0
2020-09-16 11:05:00,164.77,165.3,164.77,165.18,4327.0,164.77,165.3,164.77,165.18,4327.0
2020-09-16 11:10:00,165.05,165.06,164.8,164.87,4666.0,165.05,165.06,164.8,164.87,4666.0
2020-09-16 11:15:00,164.85,164.9,164.75,164.8,5075.0,164.85,164.9,164.75,164.8,5075.0
2020-09-16 11:20:00,164.8,164.97,164.75,164.97,7438.0,164.8,164.97,164.75,164.97,7438.0
2020-09-16 11:25:00,164.97,164.97,164.81,164.88,1625.0,164.97,164.97,164.81,164.88,1625.0
2020-09-16 11:30:00,164.79,164.87,164.75,164.84,4300.0,164.79,164.87,164.75,164.84,4300.0
2020-09-16 11:35:00,164.86,164.89,164.77,164.77,6083.0,164.86,164.89,164.77,164.77,6083.0
2020-09-16 11:40:00,164.78,164.85,164.77,164.85,1024.0,164.78,164.85,164.77,164.85,1024.0
2020-09-16 11:45:00,164.85,164.9,164.77,164.78,35354.0,164.85,164.9,164.77,164.78,35354.0
2020-09-16 11:50:00,164.8,164.96,164.77,164.94,5285.0,164.8,164.96,164.77,164.94,5285.0
2020-09-16 11:55:00,164.9,164.9,164.77,164.9,2555.0,164.9,164.9,164.77,164.9,2555.0
2020-09-16 12:00:00,164.86,165.13,164.85,165.1,3420.0,164.86,165.13,164.85,165.1,3420.0
2020-09-16 12:05:00,165.08,165.08,164.85,164.86,1722.0,165.08,165.08,164.85,164.86,1722.0
2020-09-16 12:10:00,164.91,164.92,164.77,164.92,8079.0,164.91,164.92,164.77,164.92,8079.0
2020-09-16 12:15:00,164.86,165.0,164.81,165.0,2927.0,164.86,165.0,164.81,165.0,2927.0
2020-09-16 12:20:00,164.97,164.97,164.77,164.79,4405.0,164.97,164.97,164.77,164.79,4405.0
2020-09-16 12:25:00,164.81,164.97,164.77,164.93,22045.0,164.81,164.97,164.77,164.93,22045.0
2020-09-16 12:30:00,164.93,165.04,164.82,164.93,5500.0,164.93,165.04,164.82,164.93,5500.0
2020-09-16 12:35:00,164.88,165.11,164.88,165.11,5001.0,164.88,165.11,164.88,165.11,5001.0
2020-09-16 12:40:00,165.13,165.14,164.94,164.98,2327.0,165.13,165.14,164.94,164.98,2327.0
2020-09-16 12:45:00,164.99,165.04,164.71,164.72,8018.0,164.99,165.04,164.71,164.72,8018.0
2020-09-16 12:50:00,164.76,164.9,164.75,164.85,6008.0,164.76,164.9,164.75,164.85,6008.0
2020-09-16 12:55:00,164.86,165.08,164.76,164.85,5244.0,164.86,165.08,164.76,164.85,5244.0
2020-09-16 13:00:00,164.87,165.01,164.76,164.95,3201.0,164.87,165.01,164.76,164.95,3201.0
2020-09-16 13:05:00,164.98,164.98,164.85,164.85,1610.0,164.98,164.98,164.85,164.85,1610.0
2020-09-16 13:10:00,164.77,164.86,164.76,164.84,7724.0,164.77,164.86,164.76,164.84,7724.0
2020-09-16 13:15:00,164.76,164.99,164.7,164.96,15341.0,164.76,164.99,164.7,164.96,15341.0
2020-09-16 13:20:00,164.93,164.95,164.81,164.89,4859.0,164.93,164.95,164.81,164.89,4859.0
2020-09-16 13:25:00,164.83,164.89,164.76,164.83,9690.0,164.83,164.89,164.76,164.83,9690.0
2020-09-16 13:30:00,164.81,164.87,164.76,164.79,14882.0,164.81,164.87,164.76,164.79,14882.0
2020-09-16 13:35:00,164.76,164.87,164.74,164.84,10938.0,164.76,164.87,164.74,164.84,10938.0
2020-09-16 13:40:00,164.84,164.95,164.83,164.95,4188.0,164.84,164.95,164.83,164.95,4188.0
2020-09-16 13:45:00,164.97,165.01,164.69,164.69,8842.0,164.97,165.01,164.69,164.69,8842.0
2020-09-16 13:50:00,164.57,164.57,163.9,163.91,8651.0,164.57,164.57,163.9,163.91,8651.0
2020-09-16 13:55:00,163.91,164.05,163.65,163.85,13181.0,163.91,164.05,163.65,163.85,13181.0
2020-09-16 14:00:00,163.88,164.27,163.66,163.93,6970.0,163.88,164.27,163.66,163.93,6970.0
2020-09-16 14:05:00,163.81,163.86,163.58,163.7,6113.0,163.81,163.86,163.58,163.7,6113.0
2020-09-16 14:10:00,163.7,163.9,163.62,163.9,15449.0,163.7,163.9,163.62,163.9,15449.0
2020-09-16 14:15:00,163.9,164.34,163.9,164.04,11521.0,163.9,164.34,163.9,164.04,11521.0
2020-09-16 14:20:00,164.07,164.34,164.07,164.23,8331.0,164.07,164.34,164.07,164.23,8331.0
2020-09-16 14:25:00,164.24,164.26,163.96,163.99,6174.0,164.24,164.26,163.96,163.99,6174.0
2020-09-16 14:30:00,163.99,164.36,163.99,164.09,8836.0,163.99,164.36,163.99,164.09,8836.0
2020-09-16 14:35:00,163.98,164.35,163.91,164.33,6276.0,163.98,164.35,163.91,164.33,6276.0
2020-09-16 14:40:00,164.33,164.4,164.05,164.11,5866.0,164.33,164.4,164.05,164.11,5866.0
2020-09-16 14:45:00,163.94,163.95,163.66,163.85,7017.0,163.94,163.95,163.66,163.85,7017.0
2020-09-16 14:50:00,163.81,163.81,163.01,163.01,9399.0,163.81,163.81,163.01,163.01,9399.0
2020-09-16 14:55:00,163.07,163.28,163.01,163.06,12246.0,163.07,163.28,163.01,163.06,12246.0
2020-09-16 15:00:00,163.08,163.27,163.05,163.22,12718.0,163.08,163.27,163.05,163.22,12718.0
2020-09-16 15:05:00,163.11,163.13,162.71,162.71,6520.0,163.11,163.13,162.71,162.71,6520.0
2020-09-16 15:10:00,162.76,162.82,162.21,162.62,7318.0,162.76,162.82,162.21,162.62,7318.0
2020-09-16 15:15:00,162.56,162.72,162.24,162.71,14319.0,162.56,162.72,162.24,162.71,14319.0
2020-09-16 15:20:00,162.63,162.7,162.35,162.35,5500.0,162.63,162.7,162.35,162.35,5500.0
2020-09-16 15:25:00,162.41,162.79,162.35,162.67,6326.0,162.41,162.79,162.35,162.67,6326.0
2020-09-16 15:30:00,162.62,162.73,162.0,162.49,10839.0,162.62,162.73,162.0,162.49,10839.0
2020-09-16 15:35:00,162.49,162.65,162.1,162.23,9381.0,162.49,162.65,162.1,162.23,9381.0
2020-09-16 15:40:00,162.11,162.76,162.02,162.7,11331.0,162.11,162.76,162.02,162.7,11331.0
2020-09-16 15:45:00,162.73,162.83,162.52,162.52,20954.0,162.73,162.83,162.52,162.52,20954.0
2020-09-16 15:50:00,162.55,162.78,162.26,162.56,30206.0,162.55,162.78,162.26,162.56,30206.0
2020-09-16 15:55:00,162.53,162.59,162.01,162.02,65381.0,162.53,162.59,162.01,162.02,65381.0
2020-09-17 09:30:00,160.79,161.31,159.74,159.77,15406.0,160.79,161.31,159.74,159.77,15406.0
2020-09-17 09:35:00,160.0,160.05,159.46,159.46,2500.0,160.0,160.05,159.46,159.46,2500.0
2020-09-17 09:40:00,159.29,159.48,159.02,159.36,4469.0,159.29,159.48,159.02,159.36,4469.0
2020-09-17 09:45:00,159.17,159.32,158.94,159.04,1200.0,159.17,159.32,158.94,159.04,1200.0
2020-09-17 09:50:00,158.91,159.81,158.85,158.95,4479.0,158.91,159.81,158.85,158.95,4479.0
2020-09-17 09:55:00,159.15,159.69,159.15,159.51,2127.0,159.15,159.69,159.15,159.51,2127.0
2020-09-17 10:00:00,159.51,159.77,159.29,159.64,6138.0,159.51,159.77,159.29,159.64,6138.0
2020-09-17 10:05:00,159.64,160.24,159.64,160.07,5687.0,159.64,160.24,159.64,160.07,5687.0
2020-09-17 10:10:00,160.17,160.73,159.99,160.15,11449.0,160.17,160.73,159.99,160.15,11449.0
2020-09-17 10:15:00,160.17,160.61,160.1,160.59,1800.0,160.17,160.61,160.1,160.59,1800.0
2020-09-17 10:20:00,160.51,160.94,160.14,160.14,5950.0,160.51,160.94,160.14,160.14,5950.0
2020-09-17 10:25:00,160.21,160.54,160.04,160.4,2850.0,160.21,160.54,160.04,160.4,2850.0
2020-09-17 10:30:00,160.37,160.72,160.31,160.69,3387.0,160.37,160.72,160.31,160.69,3387.0
2020-09-17 10:35:00,160.79,160.79,160.54,160.71,2812.0,160.79,160.79,160.54,160.71,2812.0
2020-09-17 10:40:00,160.75,160.89,160.54,160.84,2610.0,160.75,160.89,160.54,160.84,2610.0
2020-09-17 10:45:00,160.94,161.08,160.8,160.82,4519.0,160.94,161.08,160.8,160.82,4519.0
2020-09-17 10:50:00,160.87,161.09,160.87,160.97,2712.0,160.87,161.09,160.87,160.97,2712.0
2020-09-17 10:55:00,161.0,161.1,160.73,160.73,3804.0,161.0,161.1,160.73,160.73,3804.0
2020-09-17 11:00:00,160.78,161.24,160.78,161.13,3608.0,160.78,161.24,160.78,161.13,3608.0
2020-09-17 11:05:00,161.04,161.29,161.03,161.1,3061.0,161.04,161.29,161.03,161.1,3061.0
2020-09-17 11:10:00,161.2,161.22,160.97,161.19,5491.0,161.2,161.22,160.97,161.19,5491.0
2020-09-17 11:15:00,161.22,161.22,161.0,161.06,3318.0,161.22,161.22,161.0,161.06,3318.0
2020-09-17 11:20:00,161.15,161.21,161.04,161.09,5094.0,161.15,161.21,161.04,161.09,5094.0
2020-09-17 11:25:00,161.05,161.16,160.98,161.0,5668.0,161.05,161.16,160.98,161.0,5668.0
2020-09-17 11:30:00,161.06,161.07,160.95,160.96,4533.0,161.06,161.07,160.95,160.96,4533.0
2020-09-17 11:35:00,161.0,161.02,160.7,160.76,3734.0,161.0,161.02,160.7,160.76,3734.0
2020-09-17 11:40:00,160.76,160.76,160.54,160.54,2920.0,160.76,160.76,160.54,160.54,2920.0
2020-09-17 11:45:00,160.39,160.53,160.38,160.42,1950.0,160.39,160.53,160.38,160.42,1950.0
2020-09-17 11:50:00,160.41,160.42,160.13,160.23,3140.0,160.41,160.42,160.13,160.23,3140.0
2020-09-17 11:55:00,160.1,160.18,159.73,159.73,2876.0,160.1,160.18,159.73,159.73,2876.0
2020-09-17 12:00:00,159.72,159.8,159.59,159.74,2047.0,159.72,159.8,159.59,159.74,2047.0
2020-09-17 12:05:00,159.87,159.87,159.55,159.7,1524.0,159.87,159.87,159.55,159.7,1524.0
2020-09-17 12:10:00,159.65,159.65,159.37,159.44,4594.0,159.65,159.65,159.37,159.44,4594.0
2020-09-17 12:15:00,159.37,159.37,158.6,158.93,8534.0,159.37,159.37,158.6,158.93,8534.0
2020-09-17 12:20:00,158.86,159.07,158.86,159.0,3036.0,158.86,159.07,158.86,159.0,3036.0
2020-09-17 12:25:00,159.0,159.0,158.63,158.83,4024.0,159.0,159.0,158.63,158.83,4024.0
2020-09-17 12:30:00,158.92,159.02,158.74,158.88,6869.0,158.92,159.02,158.74,158.88,6869.0
2020-09-17 12:35:00,158.88,158.94,158.72,158.81,2201.0,158.88,158.94,158.72,158.81,2201.0
2020-09-17 12:40:00,158.79,158.88,158.59,158.68,2472.0,158.79,158.88,158.59,158.68,2472.0
2020-09-17 12:45:00,158.62,158.82,158.61,158.82,4286.0,158.62,158.82,158.61,158.82,4286.0
2020-09-17 12:50:00,158.81,158.95,158.75,158.87,9500.0,158.81,158.95,158.75,158.87,9500.0
2020-09-17 12:55:00,158.92,159.09,158.92,159.09,3501.0,158.92,159.09,158.92,159.09,3501.0
2020-09-17 13:00:00,159.01,159.21,158.99,159.21,2200.0,159.01,159.21,158.99,159.21,2200.0
2020-09-17 13:05:00,159.15,159.46,159.15,159.4,2754.0,159.15,159.46,159.15,159.4,2754.0
2020-09-17 13:10:00,159.37,159.39,159.16,159.22,2293.0,159.37,159.39,159.16,159.22,2293.0
2020-09-17 13:15:00,159.3,159.3,158.97,158.99,1000.0,159.3,159.3,158.97,158.99,1000.0
2020-09-17 13:20:00,158.98,159.31,158.96,159.31,3005.0,158.98,159.31,158.96,159.31,3005.0
2020-09-17 13:25:00,159.25,159.3,159.17,159.23,1549.0,159.25,159.3,159.17,159.23,1549.0
2020-09-17 13:30:00,159.3,159.68,159.27,159.64,3580.0,159.3,159.68,159.27,159.64,3580.0
2020-09-17 13:35:00,159.58,159.68,159.45,159.45,1800.0,159.58,159.68,159.45,159.45,1800.0
2020-09-17 13:40:00,159.43,159.61,159.32,159.61,5757.0,159.43,159.61,159.32,159.61,5757.0
2020-09-17 13:45:00,159.56,159.69,159.55,159.68,2150.0,159.56,159.69,159.55,159.68,2150.0
2020-09-17 13:50:00,159.86,160.0,159.77,159.88,3425.0,159.86,160.0,159.77,159.88,3425.0
2020-09-17 13:55:00,159.9,159.98,159.74,159.98,4409.0,159.9,159.98,159.74,159.98,4409.0
2020-09-17 14:00:00,159.96,160.15,159.9,160.15,2627.0,159.96,160.15,159.9,160.15,2627.0
2020-09-17 14:05:00,160.18,160.19,160.02,160.05,4875.0,160.18,160.19,160.02,160.05,4875.0
2020-09-17 14:10:00,160.04,160.3,160.04,160.3,2145.0,160.04,160.3,160.04,160.3,2145.0
2020-09-17 14:15:00,160.32,160.44,160.09,160.1,5590.0,160.32,160.44,160.09,160.1,5590.0
2020-09-17 14:20:00,160.15,160.21,160.06,160.12,4060.0,160.15,160.21,160.06,160.12,4060.0
2020-09-17 14:25:00,160.08,160.11,159.65,159.79,4911.0,160.08,160.11,159.65,159.79,4911.0
2020-09-17 14:30:00,159.73,159.82,159.68,159.71,5433.0,159.73,159.82,159.68,159.71,5433.0
2020-09-17 14:35:00,159.65,159.85,159.62,159.62,5195.0,159.65,159.85,159.62,159.62,5195.0
2020-09-17 14:40:00,159.66,160.07,159.64,160.01,4886.0,159.66,160.07,159.64,160.01,4886.0
2020-09-17 14:45:00,159.99,160.16,159.95,160.01,4336.0,159.99,160.16,159.95,160.01,4336.0
2020-09-17 14:50:00,160.01,160.21,159.85,160.17,4000.0,160.01,160.21,159.85,160.17,4000.0
2020-09-17 14:55:00,160.14,160.35,160.05,160.13,5580.0,160.14,160.35,160.05,160.13,5580.0
2020-09-17 15:00:00,160.13,160.18,159.69,159.7,6134.0,160.13,160.18,159.69,159.7,6134.0
2020-09-17 15:05:00,159.65,159.91,159.59,159.89,7239.0,159.65,159.91,159.59,159.89,7239.0
2020-09-17 15:10:00,159.95,160.37,159.95,160.34,8485.0,159.95,160.37,159.95,160.34,8485.0
2020-09-17 15:15:00,160.37,160.42,159.92,159.94,9509.0,160.37,160.42,159.92,159.94,9509.0
2020-09-17 15:20:00,159.97,160.17,159.81,159.81,7994.0,159.97,160.17,159.81,159.81,7994.0
2020-09-17 15:25:00,159.85,159.87,159.63,159.87,6619.0,159.85,159.87,159.63,159.87,6619.0
2020-09-17 15:30:00,159.77,160.4,159.77,160.27,10911.0,159.77,160.4,159.77,160.27,10911.0
2020-09-17 15:35:00,160.27,160.41,160.04,160.22,13939.0,160.27,160.41,160.04,160.22,13939.0
2020-09-17 15:40:00,160.27,160.47,160.01,160.05,14483.0,160.27,160.47,160.01,160.05,14483.0
2020-09-17 15:45:00,160.04,160.28,159.88,160.07,37030.0,160.04,160.28,159.88,160.07,37030.0
2020-09-17 15:50:00,160.0,160.27,160.0,160.22,31604.0,160.0,160.27,160.0,160.22,31604.0
2020-09-17 15:55:00,160.22,160.62,160.04,160.62,59873.0,160.22,160.62,160.04,160.62,59873.0
2020-09-18 09:30:00,160.38,160.88,160.05,160.61,116714.0,160.38,160.88,160.05,160.61,116714.0
2020-09-18 09:35:00,160.61,160.74,159.71,160.37,4534.0,160.61,160.74,159.71,160.37,4534.0
2020-09-18 09:40:00,160.42,160.7,160.01,160.01,4300.0,160.42,160.7,160.01,160.01,4300.0
2020-09-18 09:45:00,159.9,159.9,159.19,159.31,3018.0,159.9,159.9,159.19,159.31,3018.0
2020-09-18 09:50:00,159.36,159.41,158.87,159.33,4401.0,159.36,159.41,158.87,159.33,4401.0
2020-09-18 09:55:00,159.32,159.4,159.1,159.4,5727.0,159.32,159.4,159.1,159.4,5727.0
2020-09-18 10:00:00,159.71,159.71,159.39,159.67,4027.0,159.71,159.71,159.39,159.67,4027.0
2020-09-18 10:05:00,159.78,160.44,159.55,160.11,11835.0,159.78,160.44,159.55,160.11,11835.0
2020-09-18 10:10:00,160.03,160.14,159.82,160.12,6368.0,160.03,160.14,159.82,160.12,6368.0
2020-09-18 10:15:00,160.21,160.5,160.13,160.19,4994.0,160.21,160.5,160.13,160.19,4994.0
2020-09-18 10:20:00,160.13,160.35,160.11,160.33,4150.0,160.13,160.35,160.11,160.33,4150.0
2020-09-18 10:25:00,160.58,160.58,160.27,160.39,3956.0,160.58,160.58,160.27,160.39,3956.0
2020-09-18 10:30:00,160.34,160.5,160.08,160.18,5122.0,160.34,160.5,160.08,160.18,5122.0
2020-09-18 10:35:00,160.23,160.31,159.98,160.01,5557.0,160.23,160.31,159.98,160.01,5557.0
2020-09-18 10:40:00,160.12,160.52,160.05,160.42,3482.0,160.12,160.52,160.05,160.42,3482.0
2020-09-18 10:45:00,160.36,160.44,159.86,160.0,4106.0,160.36,160.44,159.86,160.0,4106.0
2020-09-18 10:50:00,160.13,160.19,159.88,159.88,2551.0,160.13,160.19,159.88,159.88,2551.0
2020-09-18 10:55:00,159.77,160.05,159.77,159.97,3143.0,159.77,160.05,159.77,159.97,3143.0
2020-09-18 11:00:00,159.95,160.07,159.81,159.95,2901.0,159.95,160.07,159.81,159.95,2901.0
2020-09-18 11:05:00,160.03,160.14,159.93,159.93,3360.0,160.03,160.14,159.93,159.93,3360.0
2020-09-18 11:10:00,159.9,159.95,159.46,159.49,3725.0,159.9,159.95,159.46,159.49,3725.0
2020-09-18 11:15:00,159.55,159.79,159.34,159.34,2705.0,159.55,159.79,159.34,159.34,2705.0
2020-09-18 11:20:00,159.35,159.62,159.28,159.42,2907.0,159.35,159.62,159.28,159.42,2907.0
2020-09-18 11:25:00,159.43,159.58,159.33,159.44,3037.0,159.43,159.58,159.33,159.44,3037.0
2020-09-18 11:30:00,159.42,159.53,159.16,159.17,2134.0,159.42,159.53,159.16,159.17,2134.0
2020-09-18 11:35:00,158.93,159.19,158.85,159.19,4536.0,158.93,159.19,158.85,159.19,4536.0
2020-09-18 11:40:00,159.29,159.29,158.87,158.87,2552.0,159.29,159.29,158.87,158.87,2552.0
2020-09-18 11:45:00,158.91,159.29,158.87,159.29,6792.0,158.91,159.29,158.87,159.29,6792.0
2020-09-18 11:50:00,159.23,159.36,158.99,159.19,3716.0,159.23,159.36,158.99,159.19,3716.0
2020-09-18 11:55:00,159.23,159.35,159.07,159.07,4888.0,159.23,159.35,159.07,159.07,4888.0
2020-09-18 12:00:00,159.02,159.02,158.71,158.71,4275.0,159.02,159.02,158.71,158.71,4275.0
2020-09-18 12:05:00,158.76,159.27,158.75,159.11,5012.0,158.76,159.27,158.75,159.11,5012.0
2020-09-18 12:10:00,159.18,159.24,158.81,158.82,4300.0,159.18,159.24,158.81,158.82,4300.0
2020-09-18 12:15:00,158.74,158.92,158.69,158.81,3562.0,158.74,158.92,158.69,158.81,3562.0
2020-09-18 12:20:00,158.89,158.98,158.61,158.87,4523.0,158.89,158.98,158.61,158.87,4523.0
2020-09-18 12:25:00,158.87,159.05,158.78,158.98,2996.0,158.87,159.05,158.78,158.98,2996.0
2020-09-18 12:30:00,158.93,158.97,158.6,158.6,2714.0,158.93,158.97,158.6,158.6,2714.0
2020-09-18 12:35:00,158.69,158.76,158.61,158.68,3309.0,158.69,158.76,158.61,158.68,3309.0
2020-09-18 12:40:00,158.68,158.68,158.29,158.45,4804.0,158.68,158.68,158.29,158.45,4804.0
2020-09-18 12:45:00,158.49,158.51,158.21,158.21,6114.0,158.49,158.51,158.21,158.21,6114.0
2020-09-18 12:50:00,158.19,158.39,158.09,158.21,7483.0,158.19,158.39,158.09,158.21,7483.0
2020-09-18 12:55:00,158.17,158.25,157.96,158.06,5648.0,158.17,158.25,157.96,158.06,5648.0
2020-09-18 13:00:00,158.0,158.29,157.94,158.21,7899.0,158.0,158.29,157.94,158.21,7899.0
2020-09-18 13:05:00,158.15,158.15,157.98,158.05,3915.0,158.15,158.15,157.98,158.05,3915.0
2020-09-18 13:10:00,158.09,158.18,157.97,158.18,3972.0,158.09,158.18,157.97,158.18,3972.0
2020-09-18 13:15:00,158.14,158.14,157.72,157.87,9294.0,158.14,158.14,157.72,157.87,9294.0
2020-09-18 13:20:00,157.87,157.91,157.58,157.68,6126.0,157.87,157.91,157.58,157.68,6126.0
2020-09-18 13:25:00,157.71,157.71,157.2,157.2,3891.0,157.71,157.71,157.2,157.2,3891.0
2020-09-18 13:30:00,157.1,157.26,156.78,157.19,20183.0,157.1,157.26,156.78,157.19,20183.0
2020-09-18 13:35:00,157.32,157.37,157.09,157.2,5255.0,157.32,157.37,157.09,157.2,5255.0
2020-09-18 13:40:00,157.21,157.28,157.07,157.23,6677.0,157.21,157.28,157.07,157.23,6677.0
2020-09-18 13:45:00,157.19,157.28,157.06,157.06,4606.0,157.19,157.28,157.06,157.06,4606.0
2020-09-18 13:50:00,157.1,157.11,156.87,157.11,6059.0,157.1,157.11,156.87,157.11,6059.0
2020-09-18 13:55:00,157.16,157.24,156.99,157.02,4771.0,157.16,157.24,156.99,157.02,4771.0
2020-09-18 14:00:00,157.02,157.17,156.71,157.12,12233.0,157.02,157.17,156.71,157.12,12233.0
2020-09-18 14:05:00,157.23,157.27,157.06,157.06,3600.0,157.23,157.27,157.06,157.06,3600.0
2020-09-18 14:10:00,157.07,157.27,157.07,157.19,2808.0,157.07,157.27,157.07,157.19,2808.0
2020-09-18 14:15:00,157.24,157.31,156.94,156.94,5191.0,157.24,157.31,156.94,156.94,5191.0
2020-09-18 14:20:00,157.07,157.29,157.04,157.19,3903.0,157.07,157.29,157.04,157.19,3903.0
2020-09-18 14:25:00,157.26,157.4,157.18,157.18,7492.0,157.26,157.4,157.18,157.18,7492.0
2020-09-18 14:30:00,157.19,157.44,157.19,157.39,2826.0,157.19,157.44,157.19,157.39,2826.0
2020-09-18 14:35:00,157.41,157.43,157.09,157.13,6931.0,157.41,157.43,157.09,157.13,6931.0
2020-09-18 14:40:00,157.17,157.22,157.01,157.01,4763.0,157.17,157.22,157.01,157.01,4763.0
2020-09-18 14:45:00,157.1,157.44,157.06,157.22,6122.0,157.1,157.44,157.06,157.22,6122.0
2020-09-18 14:50:00,157.26,157.26,157.11,157.11,5521.0,157.26,157.26,157.11,157.11,5521.0
2020-09-18 14:55:00,157.1,157.43,157.03,157.4,5500.0,157.1,157.43,157.03,157.4,5500.0
2020-09-18 15:00:00,157.43,157.75,157.39,157.75,4429.0,157.43,157.75,157.39,157.75,4429.0
2020-09-18 15:05:00,157.76,157.89,157.7,157.74,9884.0,157.76,157.89,157.7,157.74,9884.0
2020-09-18 15:10:00,157.73,157.81,157.55,157.56,6238.0,157.73,157.81,157.55,157.56,6238.0
2020-09-18 15:15:00,157.59,157.66,157.47,157.55,13649.0,157.59,157.66,157.47,157.55,13649.0
2020-09-18 15:20:00,157.5,157.58,157.22,157.49,10786.0,157.5,157.58,157.22,157.49,10786.0
2020-09-18 15:25:00,157.49,157.72,157.41,157.55,15139.0,157.49,157.72,157.41,157.55,15139.0
2020-09-18 15:30:00,157.62,157.7,157.25,157.59,10397.0,157.62,157.7,157.25,157.59,10397.0
2020-09-18 15:35:00,157.59,157.7,157.47,157.64,18438.0,157.59,157.7,157.47,157.64,18438.0
2020-09-18 15:40:00,157.64,157.64,156.89,156.89,39756.0,157.64,157.64,156.89,156.89,39756.0
2020-09-18 15:45:00,156.88,157.38,156.72,157.03,42330.0,156.88,157.38,156.72,157.03,42330.0
2020-09-18 15:50:00,156.92,157.23,156.74,157.23,32253.0,156.92,157.23,156.74,157.23,32253.0
2020-09-18 15:55:00,157.2,157.45,156.9,156.97,113060.0,157.2,157.45,156.9,156.97,113060.0
2020-09-21 09:30:00,154.62,154.92,154.05,154.05,22527.0,154.62,154.92,154.05,154.05,22527.0
2020-09-21 09:35:00,153.84,153.84,152.69,153.11,6628.0,153.84,153.84,152.69,153.11,6628.0
2020-09-21 09:40:00,152.93,153.08,152.67,152.99,2680.0,152.93,153.08,152.67,152.99,2680.0
2020-09-21 09:45:00,152.7,152.71,152.13,152.19,7984.0,152.7,152.71,152.13,152.19,7984.0
2020-09-21 09:50:00,152.19,152.45,151.69,152.45,4766.0,152.19,152.45,151.69,152.45,4766.0
2020-09-21 09:55:00,152.5,153.09,152.19,152.9,3805.0,152.5,153.09,152.19,152.9,3805.0
2020-09-21 10:00:00,152.78,152.86,151.33,151.58,3871.0,152.78,152.86,151.33,151.58,3871.0
2020-09-21 10:05:00,151.5,151.81,151.13,151.56,4704.0,151.5,151.81,151.13,151.56,4704.0
2020-09-21 10:10:00,151.53,151.84,151.42,151.54,6402.0,151.53,151.84,151.42,151.54,6402.0
2020-09-21 10:15:00,151.51,151.56,150.79,150.89,7756.0,151.51,151.56,150.79,150.89,7756.0
2020-09-21 10:20:00,150.87,151.29,150.76,151.27,7518.0,150.87,151.29,150.76,151.27,7518.0
2020-09-21 10:25:00,151.25,151.61,151.04,151.13,5445.0,151.25,151.61,151.04,151.13,5445.0
2020-09-21 10:30:00,151.05,151.15,150.83,151.01,4617.0,151.05,151.15,150.83,151.01,4617.0
2020-09-21 10:35:00,151.01,151.08,150.83,150.83,7013.0,151.01,151.08,150.83,150.83,7013.0
2020-09-21 10:40:00,150.77,151.24,150.61,150.99,10495.0,150.77,151.24,150.61,150.99,10495.0
2020-09-21 10:45:00,150.99,151.45,150.99,151.43,6369.0,150.99,151.45,150.99,151.43,6369.0
2020-09-21 10:50:00,151.52,151.55,150.99,151.55,5066.0,151.52,151.55,150.99,151.55,5066.0
2020-09-21 10:55:00,151.75,151.75,151.45,151.62,5746.0,151.75,151.75,151.45,151.62,5746.0
2020-09-21 11:00:00,151.51,151.79,151.51,151.74,5985.0,151.51,151.79,151.51,151.74,5985.0
2020-09-21 11:05:00,151.76,151.8,151.48,151.59,6425.0,151.76,151.8,151.48,151.59,6425.0
2020-09-21 11:10:00,151.6,151.6,151.34,151.35,5093.0,151.6,151.6,151.34,151.35,5093.0
2020-09-21 11:15:00,151.27,151.36,151.17,151.35,4695.0,151.27,151.36,151.17,151.35,4695.0
2020-09-21 11:20:00,151.35,151.64,151.2,151.61,3935.0,151.35,151.64,151.2,151.61,3935.0
2020-09-21 11:25:00,151.62,151.88,151.53,151.78,3184.0,151.62,151.88,151.53,151.78,3184.0
2020-09-21 11:30:00,151.84,152.0,151.66,151.67,5300.0,151.84,152.0,151.66,151.67,5300.0
2020-09-21 11:35:00,151.63,152.26,151.52,152.1,8579.0,151.63,152.26,151.52,152.1,8579.0
2020-09-21 11:40:00,151.98,152.62,151.92,152.5,3500.0,151.98,152.62,151.92,152.5,3500.0
2020-09-21 11:45:00,152.48,153.17,152.48,153.17,3414.0,152.48,153.17,152.48,153.17,3414.0
2020-09-21 11:50:00,153.11,153.37,153.11,153.29,4174.0,153.11,153.37,153.11,153.29,4174.0
2020-09-21 11:55:00,153.3,153.6,153.3,153.52,2220.0,153.3,153.6,153.3,153.52,2220.0
2020-09-21 12:00:00,153.43,153.62,153.33,153.62,5904.0,153.43,153.62,153.33,153.62,5904.0
2020-09-21 12:05:00,153.67,153.7,153.21,153.21,3343.0,153.67,153.7,153.21,153.21,3343.0
2020-09-21 12:10:00,153.19,153.19,152.9,153.09,2836.0,153.19,153.19,152.9,153.09,2836.0
2020-09-21 12:15:00,153.01,153.24,152.89,153.07,4094.0,153.01,153.24,152.89,153.07,4094.0
2020-09-21 12:20:00,153.06,153.15,152.92,153.15,2499.0,153.06,153.15,152.92,153.15,2499.0
2020-09-21 12:25:00,153.07,153.5,153.07,153.31,4387.0,153.07,153.5,153.07,153.31,4387.0
2020-09-21 12:30:00,153.29,153.34,152.94,152.98,6319.0,153.29,153.34,152.94,152.98,6319.0
2020-09-21 12:35:00,153.16,153.31,153.08,153.3,1943.0,153.16,153.31,153.08,153.3,1943.0
2020-09-21 12:40:00,153.22,153.42,153.18,153.19,2450.0,153.22,153.42,153.18,153.19,2450.0
2020-09-21 12:45:00,153.19,153.2,152.87,153.03,2708.0,153.19,153.2,152.87,153.03,2708.0
2020-09-21 12:50:00,153.06,153.06,152.85,152.88,3501.0,153.06,153.06,152.85,152.88,3501.0
2020-09-21 12:55:00,152.89,152.97,152.58,152.79,4325.0,152.89,152.97,152.58,152.79,4325.0
2020-09-21 13:00:00,152.81,152.86,152.6,152.7,1740.0,152.81,152.86,152.6,152.7,1740.0
2020-09-21 13:05:00,152.75,152.89,152.65,152.86,2443.0,152.75,152.89,152.65,152.86,2443.0
2020-09-21 13:10:00,152.82,153.14,152.79,153.09,3628.0,152.82,153.14,152.79,153.09,3628.0
2020-09-21 13:15:00,153.17,153.29,153.02,153.06,6033.0,153.17,153.29,153.02,153.06,6033.0
2020-09-21 13:20:00,153.08,153.4,153.07,153.4,2050.0,153.08,153.4,153.07,153.4,2050.0
2020-09-21 13:25:00,153.41,153.48,153.35,153.47,4231.0,153.41,153.48,153.35,153.47,4231.0
2020-09-21 13:30:00,153.43,153.56,153.37,153.48,6876.0,153.43,153.56,153.37,153.48,6876.0
2020-09-21 13:35:00,153.47,153.74,153.47,153.69,2975.0,153.47,153.74,153.47,153.69,2975.0
2020-09-21 13:40:00,153.7,153.7,153.38,153.41,3730.0,153.7,153.7,153.38,153.41,3730.0
2020-09-21 13:45:00,153.33,153.41,153.25,153.25,2478.0,153.33,153.41,153.25,153.25,2478.0
2020-09-21 13:50:00,153.27,153.27,153.11,153.13,1942.0,153.27,153.27,153.11,153.13,1942.0
2020-09-21 13:55:00,153.05,153.34,152.99,153.2,3918.0,153.05,153.34,152.99,153.2,3918.0
2020-09-21 14:00:00,153.13,153.29,153.04,153.16,3665.0,153.13,153.29,153.04,153.16,3665.0
2020-09-21 14:05:00,153.16,153.16,152.86,153.0,4062.0,153.16,153.16,152.86,153.0,4062.0
2020-09-21 14:10:00,153.07,153.07,152.71,152.8,4003.0,153.07,153.07,152.71,152.8,4003.0
2020-09-21 14:15:00,152.85,152.94,152.67,152.73,3781.0,152.85,152.94,152.67,152.73,3781.0
2020-09-21 14:20:00,152.72,152.96,152.67,152.85,4472.0,152.72,152.96,152.67,152.85,4472.0
2020-09-21 14:25:00,152.85,152.99,152.8,152.86,5500.0,152.85,152.99,152.8,152.86,5500.0
2020-09-21 14:30:00,152.86,152.86,152.44,152.62,3124.0,152.86,152.86,152.44,152.62,3124.0
2020-09-21 14:35:00,152.63,152.83,152.46,152.57,15677.0,152.63,152.83,152.46,152.57,15677.0
2020-09-21 14:40:00,152.54,152.68,152.51,152.6,5098.0,152.54,152.68,152.51,152.6,5098.0
2020-09-21 14:45:00,152.52,152.59,152.43,152.57,2318.0,152.52,152.59,152.43,152.57,2318.0
2020-09-21 14:50:00,152.51,152.88,152.49,152.85,5102.0,152.51,152.88,152.49,152.85,5102.0
2020-09-21 14:55:00,152.89,153.19,152.89,153.19,3098.0,152.89,153.19,152.89,153.19,3098.0
2020-09-21 15:00:00,153.11,153.34,153.1,153.34,4754.0,153.11,153.34,153.1,153.34,4754.0
2020-09-21 15:05:00,153.28,153.28,153.06,153.15,3661.0,153.28,153.28,153.06,153.15,3661.0
2020-09-21 15:10:00,153.19,153.32,153.17,153.21,4126.0,153.19,153.32,153.17,153.21,4126.0
2020-09-21 15:15:00,153.19,153.37,153.14,153.23,6189.0,153.19,153.37,153.14,153.23,6189.0
2020-09-21 15:20:00,153.21,153.47,153.08,153.41,7384.0,153.21,153.47,153.08,153.41,7384.0
2020-09-21 15:25:00,153.42,153.46,153.1,153.1,6984.0,153.42,153.46,153.1,153.1,6984.0
2020-09-21 15:30:00,153.14,153.23,153.04,153.22,8515.0,153.14,153.23,153.04,153.22,8515.0
2020-09-21 15:35:00,153.3,153.7,153.29,153.58,10049.0,153.3,153.7,153.29,153.58,10049.0
2020-09-21 15:40:00,153.63,153.99,153.48,153.96,16063.0,153.63,153.99,153.48,153.96,16063.0
2020-09-21 15:45:00,154.0,154.1,153.71,153.71,12653.0,154.0,154.1,153.71,153.71,12653.0
2020-09-21 15:50:00,153.79,154.25,153.77,154.11,22309.0,153.79,154.25,153.77,154.11,22309.0
2020-09-21 15:55:00,154.1,154.41,154.08,154.09,65222.0,154.1,154.41,154.08,154.09,65222.0
2020-09-22 09:30:00,153.77,154.22,153.18,154.16,15252.0,153.77,154.22,153.18,154.16,15252.0
2020-09-22 09:35:00,154.13,154.44,153.46,153.72,5126.0,154.13,154.44,153.46,153.72,5126.0
2020-09-22 09:40:00,153.97,154.04,153.25,153.44,17643.0,153.97,154.04,153.25,153.44,17643.0
2020-09-22 09:45:00,153.61,153.64,152.93,153.07,10503.0,153.61,153.64,152.93,153.07,10503.0
2020-09-22 09:50:00,153.07,153.31,152.85,153.0,11587.0,153.07,153.31,152.85,153.0,11587.0
2020-09-22 09:55:00,152.95,153.29,152.93,153.22,3201.0,152.95,153.29,152.93,153.22,3201.0
2020-09-22 10:00:00,153.22,153.41,153.06,153.17,7567.0,153.22,153.41,153.06,153.17,7567.0
2020-09-22 10:05:00,153.09,153.6,153.06,153.43,10011.0,153.09,153.6,153.06,153.43,10011.0
2020-09-22 10:10:00,153.28,153.77,153.22,153.43,4960.0,153.28,153.77,153.22,153.43,4960.0
2020-09-22 10:15:00,153.37,153.42,152.99,153.4,4271.0,153.37,153.42,152.99,153.4,4271.0
2020-09-22 10:20:00,153.37,153.91,153.22,153.83,20548.0,153.37,153.91,153.22,153.83,20548.0
2020-09-22 10:25:00,153.8,154.12,153.59,154.12,28366.0,153.8,154.12,153.59,154.12,28366.0
2020-09-22 10:30:00,154.11,154.15,153.81,153.81,12618.0,154.11,154.15,153.81,153.81,12618.0
2020-09-22 10:35:00,153.8,154.14,153.65,153.86,50126.0,153.8,154.14,153.65,153.86,50126.0
2020-09-22 10:40:00,153.73,154.03,153.65,153.84,9640.0,153.73,154.03,153.65,153.84,9640.0
2020-09-22 10:45:00,153.8,153.92,153.61,153.72,69519.0,153.8,153.92,153.61,153.72,69519.0
2020-09-22 10:50:00,153.72,153.84,153.55,153.55,11300.0,153.72,153.84,153.55,153.55,11300.0
2020-09-22 10:55:00,153.62,153.62,152.87,152.88,10210.0,153.62,153.62,152.87,152.88,10210.0
2020-09-22 11:00:00,152.95,153.15,152.72,152.82,2500.0,152.95,153.15,152.72,152.82,2500.0
2020-09-22 11:05:00,152.77,153.16,152.77,153.07,11090.0,152.77,153.16,152.77,153.07,11090.0
2020-09-22 11:10:00,153.2,153.31,152.82,153.21,2705.0,153.2,153.31,152.82,153.21,2705.0
2020-09-22 11:15:00,153.07,153.46,153.06,153.42,2933.0,153.07,153.46,153.06,153.42,2933.0
2020-09-22 11:20:00,153.23,153.4,153.06,153.31,7818.0,153.23,153.4,153.06,153.31,7818.0
2020-09-22 11:25:00,153.27,153.29,153.02,153.15,3339.0,153.27,153.29,153.02,153.15,3339.0
2020-09-22 11:30:00,153.15,153.15,152.85,152.85,2203.0,153.15,153.15,152.85,152.85,2203.0
2020-09-22 11:35:00,152.75,153.22,152.75,153.22,1850.0,152.75,153.22,152.75,153.22,1850.0
2020-09-22 11:40:00,153.26,153.35,153.24,153.26,1924.0,153.26,153.35,153.24,153.26,1924.0
2020-09-22 11:45:00,153.23,153.3,153.2,153.25,1700.0,153.23,153.3,153.2,153.25,1700.0
2020-09-22 11:50:00,153.22,153.22,152.98,153.14,1943.0,153.22,153.22,152.98,153.14,1943.0
2020-09-22 11:55:00,153.12,153.48,153.12,153.46,2201.0,153.12,153.48,153.12,153.46,2201.0
2020-09-22 12:00:00,153.41,153.73,153.41,153.64,1901.0,153.41,153.73,153.41,153.64,1901.0
2020-09-22 12:05:00,153.73,153.73,153.65,153.68,2001.0,153.73,153.73,153.65,153.68,2001.0
2020-09-22 12:10:00,153.61,153.81,153.61,153.79,3500.0,153.61,153.81,153.61,153.79,3500.0
2020-09-22 12:15:00,153.8,153.8,153.5,153.52,3201.0,153.8,153.8,153.5,153.52,3201.0
2020-09-22 12:20:00,153.41,153.53,153.41,153.53,1003.0,153.41,153.53,153.41,153.53,1003.0
2020-09-22 12:25:00,153.48,153.48,153.26,153.27,3426.0,153.48,153.48,153.26,153.27,3426.0
2020-09-22 12:30:00,153.26,153.47,153.26,153.32,2300.0,153.26,153.47,153.26,153.32,2300.0
2020-09-22 12:35:00,153.24,153.34,153.17,153.34,2400.0,153.24,153.34,153.17,153.34,2400.0
2020-09-22 12:40:00,153.38,153.38,153.21,153.33,1001.0,153.38,153.38,153.21,153.33,1001.0
2020-09-22 12:45:00,153.29,153.32,152.89,152.89,4527.0,153.29,153.32,152.89,152.89,4527.0
2020-09-22 12:50:00,152.89,152.99,152.82,152.82,2100.0,152.89,152.99,152.82,152.82,2100.0
2020-09-22 12:55:00,152.78,152.79,152.5,152.79,1520.0,152.78,152.79,152.5,152.79,1520.0
2020-09-22 13:00:00,152.79,152.79,152.7,152.71,1920.0,152.79,152.79,152.7,152.71,1920.0
2020-09-22 13:05:00,152.69,152.83,152.68,152.83,2121.0,152.69,152.83,152.68,152.83,2121.0
2020-09-22 13:10:00,152.85,152.97,152.82,152.95,9465.0,152.85,152.97,152.82,152.95,9465.0
2020-09-22 13:15:00,153.02,153.09,152.82,152.86,8566.0,153.02,153.09,152.82,152.86,8566.0
2020-09-22 13:20:00,152.79,152.89,152.76,152.89,3002.0,152.79,152.89,152.76,152.89,3002.0
2020-09-22 13:25:00,152.85,152.89,152.69,152.83,2176.0,152.85,152.89,152.69,152.83,2176.0
2020-09-22 13:30:00,152.84,152.94,152.82,152.94,2328.0,152.84,152.94,152.82,152.94,2328.0
2020-09-22 13:35:00,152.85,152.97,152.83,152.97,4128.0,152.85,152.97,152.83,152.97,4128.0
2020-09-22 13:40:00,153.01,153.15,152.95,153.08,2200.0,153.01,153.15,152.95,153.08,2200.0
2020-09-22 13:45:00,153.09,153.2,153.04,153.18,9609.0,153.09,153.2,153.04,153.18,9609.0
2020-09-22 13:50:00,153.2,153.2,153.08,153.17,5219.0,153.2,153.2,153.08,153.17,5219.0
2020-09-22 13:55:00,153.21,153.23,153.12,153.17,7142.0,153.21,153.23,153.12,153.17,7142.0
2020-09-22 14:00:00,153.23,153.46,153.23,153.42,13276.0,153.23,153.46,153.23,153.42,13276.0
2020-09-22 14:05:00,153.41,153.46,153.25,153.25,15296.0,153.41,153.46,153.25,153.25,15296.0
2020-09-22 14:10:00,153.2,153.45,153.11,153.44,4451.0,153.2,153.45,153.11,153.44,4451.0
2020-09-22 14:15:00,153.43,153.5,153.33,153.42,21831.0,153.43,153.5,153.33,153.42,21831.0
2020-09-22 14:20:00,153.39,153.45,153.1,153.19,18863.0,153.39,153.45,153.1,153.19,18863.0
2020-09-22 14:25:00,153.23,153.33,153.23,153.26,2411.0,153.23,153.33,153.23,153.26,2411.0
2020-09-22 14:30:00,153.33,153.54,153.33,153.46,4150.0,153.33,153.54,153.33,153.46,4150.0
2020-09-22 14:35:00,153.54,153.93,153.53,153.84,10186.0,153.54,153.93,153.53,153.84,10186.0
2020-09-22 14:40:00,153.85,153.85,153.62,153.74,18809.0,153.85,153.85,153.62,153.74,18809.0
2020-09-22 14:45:00,153.75,153.85,153.62,153.84,3508.0,153.75,153.85,153.62,153.84,3508.0
2020-09-22 14:50:00,153.87,153.93,153.81,153.83,3025.0,153.87,153.93,153.81,153.83,3025.0
2020-09-22 14:55:00,153.88,154.07,153.88,154.04,4600.0,153.88,154.07,153.88,154.04,4600.0
2020-09-22 15:00:00,154.03,154.03,153.67,153.67,5225.0,154.03,154.03,153.67,153.67,5225.0
2020-09-22 15:05:00,153.74,153.94,153.74,153.78,3637.0,153.74,153.94,153.74,153.78,3637.0
2020-09-22 15:10:00,153.83,153.86,153.7,153.7,2334.0,153.83,153.86,153.7,153.7,2334.0
2020-09-22 15:15:00,153.67,153.89,153.56,153.88,5693.0,153.67,153.89,153.56,153.88,5693.0
2020-09-22 15:20:00,153.89,153.95,153.77,153.88,3186.0,153.89,153.95,153.77,153.88,3186.0
2020-09-22 15:25:00,153.91,154.15,153.91,154.08,3798.0,153.91,154.15,153.91,154.08,3798.0
2020-09-22 15:30:00,154.1,154.1,153.62,153.85,5982.0,154.1,154.1,153.62,153.85,5982.0
2020-09-22 15:35:00,153.83,154.01,153.82,153.83,6660.0,153.83,154.01,153.82,153.83,6660.0
2020-09-22 15:40:00,153.89,154.03,153.63,153.64,18702.0,153.89,154.03,153.63,153.64,18702.0
2020-09-22 15:45:00,153.65,153.73,153.54,153.65,26092.0,153.65,153.73,153.54,153.65,26092.0
2020-09-22 15:50:00,153.56,153.72,153.42,153.5,36574.0,153.56,153.72,153.42,153.5,36574.0
2020-09-22 15:55:00,153.5,153.67,153.17,153.25,81250.0,153.5,153.67,153.17,153.25,81250.0
2020-09-23 09:30:00,153.44,153.77,152.3,152.33,13907.0,153.44,153.77,152.3,152.33,13907.0
2020-09-23 09:35:00,152.63,152.69,152.2,152.69,2188.0,152.63,152.69,152.2,152.69,2188.0
2020-09-23 09:40:00,152.99,153.06,152.65,153.06,3689.0,152.99,153.06,152.65,153.06,3689.0
2020-09-23 09:45:00,152.91,152.91,152.65,152.65,1400.0,152.91,152.91,152.65,152.65,1400.0
2020-09-23 09:50:00,152.66,152.66,152.41,152.41,1100.0,152.66,152.66,152.41,152.41,1100.0
2020-09-23 09:55:00,152.52,152.8,152.44,152.6,2232.0,152.52,152.8,152.44,152.6,2232.0
2020-09-23 10:00:00,152.6,153.01,152.6,152.9,3264.0,152.6,153.01,152.6,152.9,3264.0
2020-09-23 10:05:00,152.86,152.9,152.53,152.65,3546.0,152.86,152.9,152.53,152.65,3546.0
2020-09-23 10:10:00,152.68,152.96,152.45,152.94,4000.0,152.68,152.96,152.45,152.94,4000.0
2020-09-23 10:15:00,152.79,152.87,152.57,152.67,4567.0,152.79,152.87,152.57,152.67,4567.0
2020-09-23 10:20:00,152.53,152.53,152.15,152.15,2450.0,152.53,152.53,152.15,152.15,2450.0
2020-09-23 10:25:00,152.21,152.64,152.21,152.64,2015.0,152.21,152.64,152.21,152.64,2015.0
2020-09-23 10:30:00,152.57,152.85,152.56,152.69,7100.0,152.57,152.85,152.56,152.69,7100.0
2020-09-23 10:35:00,152.75,152.96,152.52,152.53,18681.0,152.75,152.96,152.52,152.53,18681.0
2020-09-23 10:40:00,152.53,153.19,152.53,153.1,3230.0,152.53,153.19,152.53,153.1,3230.0
2020-09-23 10:45:00,153.03,153.12,152.86,152.88,6075.0,153.03,153.12,152.86,152.88,6075.0
2020-09-23 10:50:00,152.82,153.08,152.8,152.92,7647.0,152.82,153.08,152.8,152.92,7647.0
2020-09-23 10:55:00,152.97,153.09,152.7,152.74,2670.0,152.97,153.09,152.7,152.74,2670.0
2020-09-23 11:00:00,152.79,153.09,152.71,153.06,2803.0,152.79,153.09,152.71,153.06,2803.0
2020-09-23 11:05:00,153.06,153.21,153.02,153.2,2443.0,153.06,153.21,153.02,153.2,2443.0
2020-09-23 11:10:00,153.15,153.23,152.97,153.03,4276.0,153.15,153.23,152.97,153.03,4276.0
2020-09-23 11:15:00,153.02,153.15,152.72,152.72,3210.0,153.02,153.15,152.72,152.72,3210.0
2020-09-23 11:20:00,152.85,152.85,152.57,152.57,1663.0,152.85,152.85,152.57,152.57,1663.0
2020-09-23 11:25:00,152.53,152.66,152.4,152.55,2184.0,152.53,152.66,152.4,152.55,2184.0
2020-09-23 11:30:00,152.38,152.38,152.07,152.19,2155.0,152.38,152.38,152.07,152.19,2155.0
2020-09-23 11:35:00,152.13,152.16,152.03,152.11,1325.0,152.13,152.16,152.03,152.11,1325.0
2020-09-23 11:40:00,152.11,152.13,151.89,151.92,3417.0,152.11,152.13,151.89,151.92,3417.0
2020-09-23 11:45:00,151.9,152.1,151.77,151.77,10519.0,151.9,152.1,151.77,151.77,10519.0
2020-09-23 11:50:00,151.77,151.77,151.45,151.45,1919.0,151.77,151.77,151.45,151.45,1919.0
2020-09-23 11:55:00,151.46,151.59,151.35,151.35,4068.0,151.46,151.59,151.35,151.35,4068.0
2020-09-23 12:00:00,151.34,151.59,151.29,151.5,3642.0,151.34,151.59,151.29,151.5,3642.0
2020-09-23 12:05:00,151.47,151.56,151.46,151.51,1425.0,151.47,151.56,151.46,151.51,1425.0
2020-09-23 12:10:00,151.57,151.61,151.45,151.45,2295.0,151.57,151.61,151.45,151.45,2295.0
2020-09-23 12:15:00,151.42,151.6,151.13,151.13,4125.0,151.42,151.6,151.13,151.13,4125.0
2020-09-23 12:20:00,151.21,151.29,151.07,151.16,3043.0,151.21,151.29,151.07,151.16,3043.0
2020-09-23 12:25:00,151.2,151.4,151.16,151.33,3795.0,151.2,151.4,151.16,151.33,3795.0
2020-09-23 12:30:00,151.44,151.44,151.3,151.39,2135.0,151.44,151.44,151.3,151.39,2135.0
2020-09-23 12:35:00,151.39,151.54,151.38,151.54,2116.0,151.39,151.54,151.38,151.54,2116.0
2020-09-23 12:40:00,151.55,151.8,151.55,151.78,3233.0,151.55,151.8,151.55,151.78,3233.0
2020-09-23 12:45:00,151.84,151.84,151.71,151.84,2883.0,151.84,151.84,151.71,151.84,2883.0
2020-09-23 12:50:00,151.79,151.93,151.77,151.93,1425.0,151.79,151.93,151.77,151.93,1425.0
2020-09-23 12:55:00,151.97,152.09,151.96,152.09,2153.0,151.97,152.09,151.96,152.09,2153.0
2020-09-23 13:00:00,152.1,152.12,151.85,151.91,6098.0,152.1,152.12,151.85,151.91,6098.0
2020-09-23 13:05:00,151.96,152.03,151.94,151.97,1967.0,151.96,152.03,151.94,151.97,1967.0
2020-09-23 13:10:00,152.02,152.03,151.87,151.99,2017.0,152.02,152.03,151.87,151.99,2017.0
2020-09-23 13:15:00,152.0,152.0,151.83,151.93,1028.0,152.0,152.0,151.83,151.93,1028.0
2020-09-23 13:20:00,151.96,152.12,151.96,152.08,1900.0,151.96,152.12,151.96,152.08,1900.0
2020-09-23 13:25:00,152.07,152.07,151.83,151.87,2900.0,152.07,152.07,151.83,151.87,2900.0
2020-09-23 13:30:00,151.84,151.86,151.72,151.85,2780.0,151.84,151.86,151.72,151.85,2780.0
2020-09-23 13:35:00,151.79,151.83,151.73,151.77,1363.0,151.79,151.83,151.73,151.77,1363.0
2020-09-23 13:40:00,151.74,151.74,151.41,151.52,4556.0,151.74,151.74,151.41,151.52,4556.0
2020-09-23 13:45:00,151.43,151.58,151.38,151.43,3424.0,151.43,151.58,151.38,151.43,3424.0
2020-09-23 13:50:00,151.41,151.49,151.22,151.3,2602.0,151.41,151.49,151.22,151.3,2602.0
2020-09-23 13:55:00,151.33,151.46,151.27,151.32,2716.0,151.33,151.46,151.27,151.32,2716.0
2020-09-23 14:00:00,151.23,151.23,150.95,151.0,4261.0,151.23,151.23,150.95,151.0,4261.0
2020-09-23 14:05:00,150.98,151.09,150.85,150.87,14505.0,150.98,151.09,150.85,150.87,14505.0
2020-09-23 14:10:00,150.83,150.91,150.76,150.91,1511.0,150.83,150.91,150.76,150.91,1511.0
2020-09-23 14:15:00,150.88,151.03,150.7,150.78,14915.0,150.88,151.03,150.7,150.78,14915.0
2020-09-23 14:20:00,150.77,150.83,150.33,150.4,4187.0,150.77,150.83,150.33,150.4,4187.0
2020-09-23 14:25:00,150.38,150.57,150.38,150.47,2447.0,150.38,150.57,150.38,150.47,2447.0
2020-09-23 14:30:00,150.54,150.54,150.16,150.31,3800.0,150.54,150.54,150.16,150.31,3800.0
2020-09-23 14:35:00,150.31,150.35,150.19,150.2,2133.0,150.31,150.35,150.19,150.2,2133.0
2020-09-23 14:40:00,150.21,150.26,149.88,150.02,12688.0,150.21,150.26,149.88,150.02,12688.0
2020-09-23 14:45:00,150.13,150.13,149.79,149.91,3358.0,150.13,150.13,149.79,149.91,3358.0
2020-09-23 14:50:00,150.06,150.2,149.91,149.91,2842.0,150.06,150.2,149.91,149.91,2842.0
2020-09-23 14:55:00,149.84,149.93,149.69,149.7,5102.0,149.84,149.93,149.69,149.7,5102.0
2020-09-23 15:00:00,149.65,149.92,149.58,149.67,2006.0,149.65,149.92,149.58,149.67,2006.0
2020-09-23 15:05:00,149.7,149.74,149.44,149.7,6084.0,149.7,149.74,149.44,149.7,6084.0
2020-09-23 15:10:00,149.7,150.11,149.7,149.99,4229.0,149.7,150.11,149.7,149.99,4229.0
2020-09-23 15:15:00,149.97,149.97,149.55,149.95,6741.0,149.97,149.97,149.55,149.95,6741.0
2020-09-23 15:20:00,149.92,150.0,149.63,149.63,6264.0,149.92,150.0,149.63,149.63,6264.0
2020-09-23 15:25:00,149.63,149.98,149.52,149.98,9244.0,149.63,149.98,149.52,149.98,9244.0
2020-09-23 15:30:00,149.87,149.93,149.41,149.5,22892.0,149.87,149.93,149.41,149.5,22892.0
2020-09-23 15:35:00,149.51,149.58,149.2,149.31,12250.0,149.51,149.58,149.2,149.31,12250.0
2020-09-23 15:40:00,149.3,149.39,149.18,149.33,21356.0,149.3,149.39,149.18,149.33,21356.0
2020-09-23 15:45:00,149.32,149.37,148.89,149.08,17625.0,149.32,149.37,148.89,149.08,17625.0
2020-09-23 15:50:00,149.07,149.17,148.92,149.05,26297.0,149.07,149.17,148.92,149.05,26297.0
2020-09-23 15:55:00,149.06,149.25,148.87,149.02,54701.0,149.06,149.25,148.87,149.02,54701.0
2020-09-24 09:30:00,149.75,149.75,148.37,148.37,49784.0,149.75,149.75,148.37,148.37,49784.0
2020-09-24 09:35:00,148.19,148.19,146.92,147.0,10292.0,148.19,148.19,146.92,147.0,10292.0
2020-09-24 09:40:00,147.02,147.02,146.56,146.81,3739.0,147.02,147.02,146.56,146.81,3739.0
2020-09-24 09:45:00,146.64,147.19,146.57,146.97,2080.0,146.64,147.19,146.57,146.97,2080.0
2020-09-24 09:50:00,147.03,147.03,146.88,146.99,1626.0,147.03,147.03,146.88,146.99,1626.0
2020-09-24 09:55:00,147.06,147.12,146.46,146.69,3244.0,147.06,147.12,146.46,146.69,3244.0
2020-09-24 10:00:00,146.97,147.51,146.97,147.27,5257.0,146.97,147.51,146.97,147.27,5257.0
2020-09-24 10:05:00,147.38,148.03,147.37,147.52,20032.0,147.38,148.03,147.37,147.52,20032.0
2020-09-24 10:10:00,147.95,148.0,147.6,147.91,1774.0,147.95,148.0,147.6,147.91,1774.0
2020-09-24 10:15:00,147.92,148.01,147.63,147.63,733.0,147.92,148.01,147.63,147.63,733.0
2020-09-24 10:20:00,147.63,147.63,146.83,146.83,3902.0,147.63,147.63,146.83,146.83,3902.0
2020-09-24 10:25:00,146.87,146.87,146.58,146.79,4887.0,146.87,146.87,146.58,146.79,4887.0
2020-09-24 10:30:00,146.78,146.86,146.14,146.18,5633.0,146.78,146.86,146.14,146.18,5633.0
2020-09-24 10:35:00,146.06,146.47,146.0,146.36,5178.0,146.06,146.47,146.0,146.36,5178.0
2020-09-24 10:40:00,146.34,146.87,146.31,146.43,1827.0,146.34,146.87,146.31,146.43,1827.0
2020-09-24 10:45:00,146.44,147.1,146.44,146.8,12985.0,146.44,147.1,146.44,146.8,12985.0
2020-09-24 10:50:00,146.87,147.07,146.68,146.96,3817.0,146.87,147.07,146.68,146.96,3817.0
2020-09-24 10:55:00,146.97,147.18,146.61,147.16,2326.0,146.97,147.18,146.61,147.16,2326.0
2020-09-24 11:00:00,147.11,147.22,146.97,147.08,51329.0,147.11,147.22,146.97,147.08,51329.0
2020-09-24 11:05:00,147.14,147.28,146.58,146.64,3384.0,147.14,147.28,146.58,146.64,3384.0
2020-09-24 11:10:00,146.89,146.95,146.88,146.94,1176.0,146.89,146.95,146.88,146.94,1176.0
2020-09-24 11:15:00,147.05,147.11,146.88,147.02,1603.0,147.05,147.11,146.88,147.02,1603.0
2020-09-24 11:20:00,147.1,147.69,146.97,147.68,2700.0,147.1,147.69,146.97,147.68,2700.0
2020-09-24 11:25:00,147.61,147.61,147.57,147.57,450.0,147.61,147.61,147.57,147.57,450.0
2020-09-24 11:30:00,147.73,148.05,147.69,147.93,1352.0,147.73,148.05,147.69,147.93,1352.0
2020-09-24 11:35:00,147.97,148.42,147.97,148.32,1280.0,147.97,148.42,147.97,148.32,1280.0
2020-09-24 11:40:00,148.33,148.61,148.27,148.6,3818.0,148.33,148.61,148.27,148.6,3818.0
2020-09-24 11:45:00,148.53,148.56,148.1,148.11,2850.0,148.53,148.56,148.1,148.11,2850.0
2020-09-24 11:50:00,148.36,148.56,148.2,148.56,1800.0,148.36,148.56,148.2,148.56,1800.0
2020-09-24 11:55:00,148.43,148.85,148.21,148.85,2642.0,148.43,148.85,148.21,148.85,2642.0
2020-09-24 12:00:00,148.88,149.01,148.74,148.87,5134.0,148.88,149.01,148.74,148.87,5134.0
2020-09-24 12:05:00,149.07,149.23,149.0,149.14,4114.0,149.07,149.23,149.0,149.14,4114.0
2020-09-24 12:10:00,149.12,149.12,148.83,148.83,3262.0,149.12,149.12,148.83,148.83,3262.0
2020-09-24 12:15:00,148.7,148.96,148.49,148.54,5264.0,148.7,148.96,148.49,148.54,5264.0
2020-09-24 12:20:00,148.6,148.72,148.42,148.43,2710.0,148.6,148.72,148.42,148.43,2710.0
2020-09-24 12:25:00,148.46,148.73,148.46,148.47,600.0,148.46,148.73,148.46,148.47,600.0
2020-09-24 12:30:00,148.35,148.41,148.06,148.13,2872.0,148.35,148.41,148.06,148.13,2872.0
2020-09-24 12:35:00,148.19,148.28,148.13,148.28,2890.0,148.19,148.28,148.13,148.28,2890.0
2020-09-24 12:40:00,148.24,148.28,148.09,148.28,1814.0,148.24,148.28,148.09,148.28,1814.0
2020-09-24 12:45:00,148.22,148.47,148.22,148.47,5184.0,148.22,148.47,148.22,148.47,5184.0
2020-09-24 12:50:00,148.46,148.59,148.43,148.49,2100.0,148.46,148.59,148.43,148.49,2100.0
2020-09-24 12:55:00,148.65,149.04,148.59,149.03,2439.0,148.65,149.04,148.59,149.03,2439.0
2020-09-24 13:00:00,149.05,149.15,149.03,149.15,1390.0,149.05,149.15,149.03,149.15,1390.0
2020-09-24 13:05:00,149.1,149.36,149.1,149.32,1622.0,149.1,149.36,149.1,149.32,1622.0
2020-09-24 13:10:00,149.49,149.52,149.14,149.25,18417.0,149.49,149.52,149.14,149.25,18417.0
2020-09-24 13:15:00,149.25,149.25,148.98,148.98,26023.0,149.25,149.25,148.98,148.98,26023.0
2020-09-24 13:20:00,149.04,149.23,148.93,148.93,20382.0,149.04,149.23,148.93,148.93,20382.0
2020-09-24 13:25:00,148.95,149.08,148.82,149.08,3234.0,148.95,149.08,148.82,149.08,3234.0
2020-09-24 13:30:00,149.05,149.11,148.98,148.98,8603.0,149.05,149.11,148.98,148.98,8603.0
2020-09-24 13:35:00,148.93,148.97,148.71,148.9,4172.0,148.93,148.97,148.71,148.9,4172.0
2020-09-24 13:40:00,149.0,149.1,148.82,148.95,4041.0,149.0,149.1,148.82,148.95,4041.0
2020-09-24 13:45:00,148.97,149.0,148.79,148.86,3805.0,148.97,149.0,148.79,148.86,3805.0
2020-09-24 13:50:00,148.87,148.99,148.82,148.94,4697.0,148.87,148.99,148.82,148.94,4697.0
2020-09-24 13:55:00,148.87,148.88,148.63,148.69,3118.0,148.87,148.88,148.63,148.69,3118.0
2020-09-24 14:00:00,148.68,148.78,148.39,148.49,2485.0,148.68,148.78,148.39,148.49,2485.0
2020-09-24 14:05:00,148.6,148.67,148.41,148.56,2394.0,148.6,148.67,148.41,148.56,2394.0
2020-09-24 14:10:00,148.47,148.67,148.47,148.66,2511.0,148.47,148.67,148.47,148.66,2511.0
2020-09-24 14:15:00,148.7,148.74,148.22,148.39,1847.0,148.7,148.74,148.22,148.39,1847.0
2020-09-24 14:20:00,148.2,148.3,148.07,148.21,1820.0,148.2,148.3,148.07,148.21,1820.0
2020-09-24 14:25:00,148.19,148.74,148.15,148.59,6181.0,148.19,148.74,148.15,148.59,6181.0
2020-09-24 14:30:00,148.67,148.97,148.56,148.65,6076.0,148.67,148.97,148.56,148.65,6076.0
2020-09-24 14:35:00,148.7,148.75,148.5,148.75,8705.0,148.7,148.75,148.5,148.75,8705.0
2020-09-24 14:40:00,148.68,148.75,148.62,148.63,31256.0,148.68,148.75,148.62,148.63,31256.0
2020-09-24 14:45:00,148.59,148.59,148.12,148.16,6565.0,148.59,148.59,148.12,148.16,6565.0
2020-09-24 14:50:00,148.08,148.36,148.02,148.16,6970.0,148.08,148.36,148.02,148.16,6970.0
2020-09-24 14:55:00,148.22,148.25,147.88,147.96,7752.0,148.22,148.25,147.88,147.96,7752.0
2020-09-24 15:00:00,147.96,148.11,147.83,148.04,9057.0,147.96,148.11,147.83,148.04,9057.0
2020-09-24 15:05:00,148.07,148.45,147.97,148.34,9143.0,148.07,148.45,147.97,148.34,9143.0
2020-09-24 15:10:00,148.24,148.61,148.1,148.42,11164.0,148.24,148.61,148.1,148.42,11164.0
2020-09-24 15:15:00,148.47,148.58,148.18,148.2,5081.0,148.47,148.58,148.18,148.2,5081.0
2020-09-24 15:20:00,148.14,148.18,147.6,147.85,4703.0,148.14,148.18,147.6,147.85,4703.0
2020-09-24 15:25:00,147.81,147.92,147.65,147.8,4300.0,147.81,147.92,147.65,147.8,4300.0
2020-09-24 15:30:00,147.74,148.07,147.73,148.06,5812.0,147.74,148.07,147.73,148.06,5812.0
2020-09-24 15:35:00,148.02,148.55,147.83,148.55,6581.0,148.02,148.55,147.83,148.55,6581.0
2020-09-24 15:40:00,148.56,148.7,148.39,148.41,13168.0,148.56,148.7,148.39,148.41,13168.0
2020-09-24 15:45:00,148.46,148.65,147.99,148.05,31768.0,148.46,148.65,147.99,148.05,31768.0
2020-09-24 15:50:00,147.95,148.2,147.95,148.05,70678.0,147.95,148.2,147.95,148.05,70678.0
2020-09-24 15:55:00,148.04,148.5,147.99,148.0,137398.0,148.04,148.5,147.99,148.0,137398.0
2020-09-25 09:30:00,147.32,148.15,146.03,146.95,28881.0,147.32,148.15,146.03,146.95,28881.0
2020-09-25 09:35:00,146.7,146.94,146.4,146.75,4577.0,146.7,146.94,146.4,146.75,4577.0
2020-09-25 09:40:00,147.0,147.0,146.53,146.58,12925.0,147.0,147.0,146.53,146.58,12925.0
2020-09-25 09:45:00,146.63,146.87,146.11,146.78,8689.0,146.63,146.87,146.11,146.78,8689.0
2020-09-25 09:50:00,146.76,147.0,146.41,146.75,32039.0,146.76,147.0,146.41,146.75,32039.0
2020-09-25 09:55:00,146.74,146.75,146.33,146.75,30154.0,146.74,146.75,146.33,146.75,30154.0
2020-09-25 10:00:00,146.74,146.75,146.41,146.62,17302.0,146.74,146.75,146.41,146.62,17302.0
2020-09-25 10:05:00,146.72,146.75,146.46,146.5,13625.0,146.72,146.75,146.46,146.5,13625.0
2020-09-25 10:10:00,146.54,146.6,146.14,146.22,7885.0,146.54,146.6,146.14,146.22,7885.0
2020-09-25 10:15:00,146.11,147.07,146.09,147.05,14075.0,146.11,147.07,146.09,147.05,14075.0
2020-09-25 10:20:00,147.14,147.83,146.5,147.48,116755.0,147.14,147.83,146.5,147.48,116755.0
2020-09-25 10:25:00,147.5,147.55,147.29,147.55,17048.0,147.5,147.55,147.29,147.55,17048.0
2020-09-25 10:30:00,147.58,148.0,147.41,147.88,58572.0,147.58,148.0,147.41,147.88,58572.0
2020-09-25 10:35:00,147.64,148.65,147.64,148.6,7103.0,147.64,148.65,147.64,148.6,7103.0
2020-09-25 10:40:00,148.73,148.93,148.46,148.81,3420.0,148.73,148.93,148.46,148.81,3420.0
2020-09-25 10:45:00,148.75,148.96,148.67,148.93,8000.0,148.75,148.96,148.67,148.93,8000.0
2020-09-25 10:50:00,148.98,149.16,148.9,149.09,11744.0,148.98,149.16,148.9,149.09,11744.0
2020-09-25 10:55:00,149.09,149.39,149.0,149.24,10955.0,149.09,149.39,149.0,149.24,10955.0
2020-09-25 11:00:00,149.33,149.39,148.97,149.11,2550.0,149.33,149.39,148.97,149.11,2550.0
2020-09-25 11:05:00,149.11,149.31,149.02,149.22,3400.0,149.11,149.31,149.02,149.22,3400.0
2020-09-25 11:10:00,149.13,149.5,149.13,149.5,1601.0,149.13,149.5,149.13,149.5,1601.0
2020-09-25 11:15:00,149.49,149.97,149.27,149.96,9492.0,149.49,149.97,149.27,149.96,9492.0
2020-09-25 11:20:00,149.83,149.98,149.71,149.9,6967.0,149.83,149.98,149.71,149.9,6967.0
2020-09-25 11:25:00,149.84,149.93,149.5,149.5,1416.0,149.84,149.93,149.5,149.5,1416.0
2020-09-25 11:30:00,149.58,149.77,149.39,149.75,3024.0,149.58,149.77,149.39,149.75,3024.0
2020-09-25 11:35:00,149.68,149.81,149.59,149.76,4419.0,149.68,149.81,149.59,149.76,4419.0
2020-09-25 11:40:00,149.82,150.1,149.75,149.75,16940.0,149.82,150.1,149.75,149.75,16940.0
2020-09-25 11:45:00,149.69,149.72,149.33,149.44,7019.0,149.69,149.72,149.33,149.44,7019.0
2020-09-25 11:50:00,149.44,149.55,149.16,149.34,19498.0,149.44,149.55,149.16,149.34,19498.0
2020-09-25 11:55:00,149.23,149.5,149.16,149.16,13017.0,149.23,149.5,149.16,149.16,13017.0
2020-09-25 12:00:00,149.24,149.52,149.11,149.44,3609.0,149.24,149.52,149.11,149.44,3609.0
2020-09-25 12:05:00,149.63,149.7,149.63,149.69,2331.0,149.63,149.7,149.63,149.69,2331.0
2020-09-25 12:10:00,149.62,149.86,149.55,149.86,3807.0,149.62,149.86,149.55,149.86,3807.0
2020-09-25 12:15:00,149.79,150.35,149.79,150.09,23278.0,149.79,150.35,149.79,150.09,23278.0
2020-09-25 12:20:00,150.15,150.4,150.01,150.4,7789.0,150.15,150.4,150.01,150.4,7789.0
2020-09-25 12:25:00,150.3,150.45,149.94,150.44,5981.0,150.3,150.45,149.94,150.44,5981.0
2020-09-25 12:30:00,150.49,150.61,150.31,150.61,7703.0,150.49,150.61,150.31,150.61,7703.0
2020-09-25 12:35:00,150.74,150.75,150.43,150.6,5689.0,150.74,150.75,150.43,150.6,5689.0
2020-09-25 12:40:00,150.75,150.98,150.69,150.98,2738.0,150.75,150.98,150.69,150.98,2738.0
2020-09-25 12:45:00,150.97,150.97,150.83,150.88,3187.0,150.97,150.97,150.83,150.88,3187.0
2020-09-25 12:50:00,150.78,150.99,150.78,150.97,5140.0,150.78,150.99,150.78,150.97,5140.0
2020-09-25 12:55:00,150.92,150.96,150.73,150.73,5726.0,150.92,150.96,150.73,150.73,5726.0
2020-09-25 13:00:00,150.61,151.0,150.61,150.96,5520.0,150.61,151.0,150.61,150.96,5520.0
2020-09-25 13:05:00,150.97,151.01,150.86,150.94,4589.0,150.97,151.01,150.86,150.94,4589.0
2020-09-25 13:10:00,151.04,151.33,150.96,151.32,2748.0,151.04,151.33,150.96,151.32,2748.0
2020-09-25 13:15:00,151.37,151.37,150.68,150.76,7659.0,151.37,151.37,150.68,150.76,7659.0
2020-09-25 13:20:00,150.78,151.05,150.78,150.96,5466.0,150.78,151.05,150.78,150.96,5466.0
2020-09-25 13:25:00,150.95,150.95,150.7,150.89,108889.0,150.95,150.95,150.7,150.89,108889.0
2020-09-25 13:30:00,150.78,151.33,150.7,151.33,3492.0,150.78,151.33,150.7,151.33,3492.0
2020-09-25 13:35:00,151.44,151.44,151.14,151.22,3584.0,151.44,151.44,151.14,151.22,3584.0
2020-09-25 13:40:00,151.19,151.57,151.18,151.53,3836.0,151.19,151.57,151.18,151.53,3836.0
2020-09-25 13:45:00,151.6,151.63,151.51,151.57,2573.0,151.6,151.63,151.51,151.57,2573.0
2020-09-25 13:50:00,151.64,151.86,151.61,151.85,1166.0,151.64,151.86,151.61,151.85,1166.0
2020-09-25 13:55:00,151.79,151.98,151.77,151.79,3986.0,151.79,151.98,151.77,151.79,3986.0
2020-09-25 14:00:00,151.8,151.84,151.73,151.84,1861.0,151.8,151.84,151.73,151.84,1861.0
2020-09-25 14:05:00,151.88,152.06,151.87,151.9,1601.0,151.88,152.06,151.87,151.9,1601.0
2020-09-25 14:10:00,151.95,151.98,151.73,151.79,3013.0,151.95,151.98,151.73,151.79,3013.0
2020-09-25 14:15:00,151.79,152.38,151.79,152.32,5411.0,151.79,152.38,151.79,152.32,5411.0
2020-09-25 14:20:00,152.31,152.45,152.24,152.38,3970.0,152.31,152.45,152.24,152.38,3970.0
2020-09-25 14:25:00,152.44,152.53,152.34,152.41,6337.0,152.44,152.53,152.34,152.41,6337.0
2020-09-25 14:30:00,152.32,152.38,152.12,152.22,5449.0,152.32,152.38,152.12,152.22,5449.0
2020-09-25 14:35:00,152.24,152.31,152.18,152.19,4148.0,152.24,152.31,152.18,152.19,4148.0
2020-09-25 14:40:00,152.18,152.38,151.98,152.1,71692.0,152.18,152.38,151.98,152.1,71692.0
2020-09-25 14:45:00,152.12,152.18,151.8,151.8,5942.0,152.12,152.18,151.8,151.8,5942.0
2020-09-25 14:50:00,151.81,151.96,151.66,151.82,8935.0,151.81,151.96,151.66,151.82,8935.0
2020-09-25 14:55:00,151.88,151.88,151.34,151.72,54796.0,151.88,151.88,151.34,151.72,54796.0
2020-09-25 15:00:00,151.72,151.88,151.43,151.54,19152.0,151.72,151.88,151.43,151.54,19152.0
2020-09-25 15:05:00,151.56,152.13,151.56,151.98,18594.0,151.56,152.13,151.56,151.98,18594.0
2020-09-25 15:10:00,151.93,152.19,151.8,151.92,2661.0,151.93,152.19,151.8,151.92,2661.0
2020-09-25 15:15:00,151.99,152.37,151.98,152.37,2608.0,151.99,152.37,151.98,152.37,2608.0
2020-09-25 15:20:00,152.36,152.37,151.94,152.05,20589.0,152.36,152.37,151.94,152.05,20589.0
2020-09-25 15:25:00,152.08,152.1,151.59,152.06,17299.0,152.08,152.1,151.59,152.06,17299.0
2020-09-25 15:30:00,152.04,152.09,151.53,151.53,4765.0,152.04,152.09,151.53,151.53,4765.0
2020-09-25 15:35:00,151.48,151.76,151.4,151.41,104054.0,151.48,151.76,151.4,151.41,104054.0
2020-09-25 15:40:00,151.39,151.42,151.12,151.19,32569.0,151.39,151.42,151.12,151.19,32569.0
2020-09-25 15:45:00,151.16,151.5,151.02,151.5,37463.0,151.16,151.5,151.02,151.5,37463.0
2020-09-25 15:50:00,151.51,151.51,151.21,151.38,23135.0,151.51,151.51,151.21,151.38,23135.0
2020-09-25 15:55:00,151.39,151.39,150.99,151.32,152864.0,151.39,151.39,150.99,151.32,152864.0
2020-09-28 09:30:00,153.33,154.59,153.33,154.56,26177.0,153.33,154.59,153.33,154.56,26177.0
2020-09-28 09:35:00,154.46,155.26,154.46,154.46,3252.0,154.46,155.26,154.46,154.46,3252.0
2020-09-28 09:40:00,154.61,155.24,154.61,155.0,3725.0,154.61,155.24,154.61,155.0,3725.0
2020-09-28 09:45:00,154.99,155.27,154.89,154.97,4472.0,154.99,155.27,154.89,154.97,4472.0
2020-09-28 09:50:00,154.73,154.83,154.28,154.42,2542.0,154.73,154.83,154.28,154.42,2542.0
2020-09-28 09:55:00,154.52,154.74,154.52,154.59,3355.0,154.52,154.74,154.52,154.59,3355.0
2020-09-28 10:00:00,154.61,155.15,154.59,154.97,3025.0,154.61,155.15,154.59,154.97,3025.0
2020-09-28 10:05:00,155.04,155.3,154.82,155.21,6601.0,155.04,155.3,154.82,155.21,6601.0
2020-09-28 10:10:00,155.45,156.5,155.45,156.36,6400.0,155.45,156.5,155.45,156.36,6400.0
2020-09-28 10:15:00,156.34,156.84,156.27,156.38,11246.0,156.34,156.84,156.27,156.38,11246.0
2020-09-28 10:20:00,156.32,156.99,156.32,156.71,3782.0,156.32,156.99,156.32,156.71,3782.0
2020-09-28 10:25:00,156.66,156.74,156.51,156.51,4894.0,156.66,156.74,156.51,156.51,4894.0
2020-09-28 10:30:00,156.31,156.37,156.22,156.36,2265.0,156.31,156.37,156.22,156.36,2265.0
2020-09-28 10:35:00,156.3,156.41,156.02,156.14,4235.0,156.3,156.41,156.02,156.14,4235.0
2020-09-28 10:40:00,155.97,156.05,155.8,155.93,2045.0,155.97,156.05,155.8,155.93,2045.0
2020-09-28 10:45:00,156.0,156.07,155.52,155.56,4088.0,156.0,156.07,155.52,155.56,4088.0
2020-09-28 10:50:00,155.56,155.56,155.26,155.38,3943.0,155.56,155.56,155.26,155.38,3943.0
2020-09-28 10:55:00,155.38,155.46,155.23,155.33,2345.0,155.38,155.46,155.23,155.33,2345.0
2020-09-28 11:00:00,155.33,155.61,155.33,155.53,2107.0,155.33,155.61,155.33,155.53,2107.0
2020-09-28 11:05:00,155.46,155.89,155.3,155.89,1900.0,155.46,155.89,155.3,155.89,1900.0
2020-09-28 11:10:00,155.99,155.99,155.68,155.68,2166.0,155.99,155.99,155.68,155.68,2166.0
2020-09-28 11:15:00,155.72,155.72,155.5,155.57,1531.0,155.72,155.72,155.5,155.57,1531.0
2020-09-28 11:20:00,155.52,155.52,155.15,155.45,3037.0,155.52,155.52,155.15,155.45,3037.0
2020-09-28 11:25:00,155.5,155.55,155.17,155.31,3015.0,155.5,155.55,155.17,155.31,3015.0
2020-09-28 11:30:00,155.43,155.44,155.25,155.31,2100.0,155.43,155.44,155.25,155.31,2100.0
2020-09-28 11:35:00,155.24,155.41,155.19,155.41,2011.0,155.24,155.41,155.19,155.41,2011.0
2020-09-28 11:40:00,155.45,155.46,155.15,155.2,4591.0,155.45,155.46,155.15,155.2,4591.0
2020-09-28 11:45:00,155.3,155.35,155.0,155.01,2181.0,155.3,155.35,155.0,155.01,2181.0
2020-09-28 11:50:00,155.04,155.13,154.99,155.09,1400.0,155.04,155.13,154.99,155.09,1400.0
2020-09-28 11:55:00,155.15,155.15,154.87,154.93,2500.0,155.15,155.15,154.87,154.93,2500.0
2020-09-28 12:00:00,154.9,154.93,154.79,154.92,2190.0,154.9,154.93,154.79,154.92,2190.0
2020-09-28 12:05:00,154.97,155.29,154.93,155.25,4125.0,154.97,155.29,154.93,155.25,4125.0
2020-09-28 12:10:00,155.21,155.21,155.02,155.2,1600.0,155.21,155.21,155.02,155.2,1600.0
2020-09-28 12:15:00,155.12,155.19,154.82,154.87,3420.0,155.12,155.19,154.82,154.87,3420.0
2020-09-28 12:20:00,154.99,155.02,154.89,154.97,1402.0,154.99,155.02,154.89,154.97,1402.0
2020-09-28 12:25:00,154.94,154.95,154.62,154.69,2497.0,154.94,154.95,154.62,154.69,2497.0
2020-09-28 12:30:00,154.76,154.78,154.55,154.77,1653.0,154.76,154.78,154.55,154.77,1653.0
2020-09-28 12:35:00,154.83,154.9,154.79,154.79,1253.0,154.83,154.9,154.79,154.79,1253.0
2020-09-28 12:40:00,154.83,155.05,154.82,155.04,500.0,154.83,155.05,154.82,155.04,500.0
2020-09-28 12:45:00,155.07,155.43,155.07,155.43,5612.0,155.07,155.43,155.07,155.43,5612.0
2020-09-28 12:50:00,155.53,155.67,155.51,155.67,2928.0,155.53,155.67,155.51,155.67,2928.0
2020-09-28 12:55:00,155.76,155.77,155.63,155.69,1625.0,155.76,155.77,155.63,155.69,1625.0
2020-09-28 13:00:00,155.62,155.72,155.55,155.69,3926.0,155.62,155.72,155.55,155.69,3926.0
2020-09-28 13:05:00,155.75,155.84,155.75,155.84,1201.0,155.75,155.84,155.75,155.84,1201.0
2020-09-28 13:10:00,155.83,155.94,155.7,155.94,2001.0,155.83,155.94,155.7,155.94,2001.0
2020-09-28 13:15:00,155.95,156.01,155.88,155.89,2438.0,155.95,156.01,155.88,155.89,2438.0
2020-09-28 13:20:00,155.87,156.02,155.84,156.02,1682.0,155.87,156.02,155.84,156.02,1682.0
2020-09-28 13:25:00,156.15,156.21,156.07,156.1,3165.0,156.15,156.21,156.07,156.1,3165.0
2020-09-28 13:30:00,156.21,156.43,156.21,156.43,1526.0,156.21,156.43,156.21,156.43,1526.0
2020-09-28 13:35:00,156.48,156.58,156.39,156.58,2021.0,156.48,156.58,156.39,156.58,2021.0
2020-09-28 13:40:00,156.57,156.66,156.19,156.19,5347.0,156.57,156.66,156.19,156.19,5347.0
2020-09-28 13:45:00,156.19,156.49,156.19,156.49,1911.0,156.19,156.49,156.19,156.49,1911.0
2020-09-28 13:50:00,156.45,156.56,156.32,156.52,4329.0,156.45,156.56,156.32,156.52,4329.0
2020-09-28 13:55:00,156.5,156.53,156.37,156.4,2500.0,156.5,156.53,156.37,156.4,2500.0
2020-09-28 14:00:00,156.43,156.48,156.15,156.19,3942.0,156.43,156.48,156.15,156.19,3942.0
2020-09-28 14:05:00,156.23,156.23,156.1,156.21,2000.0,156.23,156.23,156.1,156.21,2000.0
2020-09-28 14:10:00,156.18,156.41,156.15,156.41,3528.0,156.18,156.41,156.15,156.41,3528.0
2020-09-28 14:15:00,156.37,156.42,156.19,156.19,2596.0,156.37,156.42,156.19,156.19,2596.0
2020-09-28 14:20:00,156.15,156.21,155.92,155.99,2988.0,156.15,156.21,155.92,155.99,2988.0
2020-09-28 14:25:00,155.99,156.22,155.88,156.19,3298.0,155.99,156.22,155.88,156.19,3298.0
2020-09-28 14:30:00,156.14,156.39,156.12,156.33,2793.0,156.14,156.39,156.12,156.33,2793.0
2020-09-28 14:35:00,156.21,156.25,156.08,156.25,4786.0,156.21,156.25,156.08,156.25,4786.0
2020-09-28 14:40:00,156.26,156.26,156.12,156.15,2930.0,156.26,156.26,156.12,156.15,2930.0
2020-09-28 14:45:00,156.1,156.49,156.03,156.45,19647.0,156.1,156.49,156.03,156.45,19647.0
2020-09-28 14:50:00,156.38,156.46,156.16,156.23,4513.0,156.38,156.46,156.16,156.23,4513.0
2020-09-28 14:55:00,156.18,156.46,156.17,156.39,6401.0,156.18,156.46,156.17,156.39,6401.0
2020-09-28 15:00:00,156.44,156.45,156.2,156.4,18586.0,156.44,156.45,156.2,156.4,18586.0
2020-09-28 15:05:00,156.38,156.45,156.25,156.3,9902.0,156.38,156.45,156.25,156.3,9902.0
2020-09-28 15:10:00,156.29,156.43,156.2,156.35,9688.0,156.29,156.43,156.2,156.35,9688.0
2020-09-28 15:15:00,156.27,156.27,156.07,156.1,7495.0,156.27,156.27,156.07,156.1,7495.0
2020-09-28 15:20:00,156.15,156.25,155.84,155.84,2912.0,156.15,156.25,155.84,155.84,2912.0
2020-09-28 15:25:00,155.88,155.95,155.76,155.87,7310.0,155.88,155.95,155.76,155.87,7310.0
2020-09-28 15:30:00,155.85,155.87,155.49,155.64,6276.0,155.85,155.87,155.49,155.64,6276.0
2020-09-28 15:35:00,155.64,155.74,155.59,155.7,6786.0,155.64,155.74,155.59,155.7,6786.0
2020-09-28 15:40:00,155.62,155.75,155.59,155.71,8842.0,155.62,155.75,155.59,155.71,8842.0
2020-09-28 15:45:00,155.71,155.72,155.21,155.26,14311.0,155.71,155.72,155.21,155.26,14311.0
2020-09-28 15:50:00,155.18,155.58,155.09,155.38,20415.0,155.18,155.58,155.09,155.38,20415.0
2020-09-28 15:55:00,155.37,155.47,155.02,155.47,55351.0,155.37,155.47,155.02,155.47,55351.0
2020-09-29 09:30:00,155.25,156.37,154.73,155.84,14458.0,155.25,156.37,154.73,155.84,14458.0
2020-09-29 09:35:00,156.21,156.3,155.66,155.76,1100.0,156.21,156.3,155.66,155.76,1100.0
2020-09-29 09:40:00,155.9,156.98,155.9,156.88,8854.0,155.9,156.98,155.9,156.88,8854.0
2020-09-29 09:45:00,156.76,157.23,156.73,156.87,5364.0,156.76,157.23,156.73,156.87,5364.0
2020-09-29 09:50:00,156.56,157.22,156.51,157.06,3239.0,156.56,157.22,156.51,157.06,3239.0
2020-09-29 09:55:00,157.07,157.54,156.88,157.22,7107.0,157.07,157.54,156.88,157.22,7107.0
2020-09-29 10:00:00,157.38,158.04,157.11,157.84,7541.0,157.38,158.04,157.11,157.84,7541.0
2020-09-29 10:05:00,157.9,158.05,157.67,157.88,4533.0,157.9,158.05,157.67,157.88,4533.0
2020-09-29 10:10:00,157.78,158.04,157.69,157.76,5006.0,157.78,158.04,157.69,157.76,5006.0
2020-09-29 10:15:00,157.75,157.76,157.45,157.59,7031.0,157.75,157.76,157.45,157.59,7031.0
2020-09-29 10:20:00,157.59,157.6,157.36,157.37,1500.0,157.59,157.6,157.36,157.37,1500.0
2020-09-29 10:25:00,157.47,157.49,157.07,157.07,4323.0,157.47,157.49,157.07,157.07,4323.0
2020-09-29 10:30:00,157.06,157.12,156.63,156.64,3422.0,157.06,157.12,156.63,156.64,3422.0
2020-09-29 10:35:00,156.64,156.64,156.18,156.19,3308.0,156.64,156.64,156.18,156.19,3308.0
2020-09-29 10:40:00,156.25,156.52,156.19,156.43,3700.0,156.25,156.52,156.19,156.43,3700.0
2020-09-29 10:45:00,156.44,156.52,155.81,156.13,3805.0,156.44,156.52,155.81,156.13,3805.0
2020-09-29 10:50:00,156.08,156.26,156.06,156.24,3028.0,156.08,156.26,156.06,156.24,3028.0
2020-09-29 10:55:00,156.22,156.44,156.16,156.34,3151.0,156.22,156.44,156.16,156.34,3151.0
2020-09-29 11:00:00,156.37,156.37,156.12,156.33,4021.0,156.37,156.37,156.12,156.33,4021.0
2020-09-29 11:05:00,156.39,156.62,156.39,156.51,2542.0,156.39,156.62,156.39,156.51,2542.0
2020-09-29 11:10:00,156.5,156.7,156.47,156.57,3652.0,156.5,156.7,156.47,156.57,3652.0
2020-09-29 11:15:00,156.59,156.76,156.54,156.54,2503.0,156.59,156.76,156.54,156.54,2503.0
2020-09-29 11:20:00,156.59,156.81,156.54,156.69,3070.0,156.59,156.81,156.54,156.69,3070.0
2020-09-29 11:25:00,156.67,156.79,156.51,156.51,3064.0,156.67,156.79,156.51,156.51,3064.0
2020-09-29 11:30:00,156.57,156.74,156.56,156.74,3477.0,156.57,156.74,156.56,156.74,3477.0
2020-09-29 11:35:00,156.75,156.96,156.71,156.75,3225.0,156.75,156.96,156.71,156.75,3225.0
2020-09-29 11:40:00,156.73,156.75,156.19,156.25,4577.0,156.73,156.75,156.19,156.25,4577.0
2020-09-29 11:45:00,156.19,156.19,155.9,155.9,2219.0,156.19,156.19,155.9,155.9,2219.0
2020-09-29 11:50:00,155.88,156.0,155.84,156.0,3340.0,155.88,156.0,155.84,156.0,3340.0
2020-09-29 11:55:00,156.04,156.41,156.04,156.13,3015.0,156.04,156.41,156.04,156.13,3015.0
2020-09-29 12:00:00,156.01,156.05,155.94,155.96,2600.0,156.01,156.05,155.94,155.96,2600.0
2020-09-29 12:05:00,155.91,156.02,155.85,155.99,2182.0,155.91,156.02,155.85,155.99,2182.0
2020-09-29 12:10:00,156.04,156.04,155.89,155.99,1062.0,156.04,156.04,155.89,155.99,1062.0
2020-09-29 12:15:00,156.02,156.06,155.87,155.94,3512.0,156.02,156.06,155.87,155.94,3512.0
2020-09-29 12:20:00,155.94,155.98,155.83,155.91,3500.0,155.94,155.98,155.83,155.91,3500.0
2020-09-29 12:25:00,155.89,156.07,155.84,155.96,16502.0,155.89,156.07,155.84,155.96,16502.0
2020-09-29 12:30:00,155.9,155.91,155.76,155.83,11734.0,155.9,155.91,155.76,155.83,11734.0
2020-09-29 12:35:00,155.85,155.9,155.56,155.64,8715.0,155.85,155.9,155.56,155.64,8715.0
2020-09-29 12:40:00,155.62,155.7,155.54,155.59,4147.0,155.62,155.7,155.54,155.59,4147.0
2020-09-29 12:45:00,155.55,155.61,155.49,155.57,2811.0,155.55,155.61,155.49,155.57,2811.0
2020-09-29 12:50:00,155.48,155.6,155.41,155.57,3800.0,155.48,155.6,155.41,155.57,3800.0
2020-09-29 12:55:00,155.52,155.54,155.29,155.32,1601.0,155.52,155.54,155.29,155.32,1601.0
2020-09-29 13:00:00,155.31,155.35,155.07,155.11,4826.0,155.31,155.35,155.07,155.11,4826.0
2020-09-29 13:05:00,155.09,155.1,154.76,154.78,3225.0,155.09,155.1,154.76,154.78,3225.0
2020-09-29 13:10:00,154.81,154.84,154.64,154.7,3099.0,154.81,154.84,154.64,154.7,3099.0
2020-09-29 13:15:00,154.71,154.92,154.61,154.86,2800.0,154.71,154.92,154.61,154.86,2800.0
2020-09-29 13:20:00,154.89,155.02,154.85,155.02,3185.0,154.89,155.02,154.85,155.02,3185.0
2020-09-29 13:25:00,155.04,155.1,154.94,155.06,5324.0,155.04,155.1,154.94,155.06,5324.0
2020-09-29 13:30:00,155.09,155.19,155.02,155.02,3258.0,155.09,155.19,155.02,155.02,3258.0
2020-09-29 13:35:00,154.93,155.03,154.92,155.03,4864.0,154.93,155.03,154.92,155.03,4864.0
2020-09-29 13:40:00,155.03,155.1,154.91,155.01,6700.0,155.03,155.1,154.91,155.01,6700.0
2020-09-29 13:45:00,155.01,155.25,155.01,155.17,9206.0,155.01,155.25,155.01,155.17,9206.0
2020-09-29 13:50:00,155.12,155.45,155.1,155.39,6473.0,155.12,155.45,155.1,155.39,6473.0
2020-09-29 13:55:00,155.43,155.43,155.19,155.25,21361.0,155.43,155.43,155.19,155.25,21361.0
2020-09-29 14:00:00,155.25,155.33,155.17,155.17,14452.0,155.25,155.33,155.17,155.17,14452.0
2020-09-29 14:05:00,155.13,155.16,155.06,155.15,5418.0,155.13,155.16,155.06,155.15,5418.0
2020-09-29 14:10:00,155.15,155.3,155.06,155.06,7325.0,155.15,155.3,155.06,155.06,7325.0
2020-09-29 14:15:00,155.05,155.31,155.02,155.23,6830.0,155.05,155.31,155.02,155.23,6830.0
2020-09-29 14:20:00,155.22,155.4,155.16,155.4,11432.0,155.22,155.4,155.16,155.4,11432.0
2020-09-29 14:25:00,155.33,155.46,155.25,155.44,11180.0,155.33,155.46,155.25,155.44,11180.0
2020-09-29 14:30:00,155.43,155.43,155.11,155.12,10345.0,155.43,155.43,155.11,155.12,10345.0
2020-09-29 14:35:00,155.17,155.27,155.14,155.17,6169.0,155.17,155.27,155.14,155.17,6169.0
2020-09-29 14:40:00,155.21,155.38,155.17,155.38,5786.0,155.21,155.38,155.17,155.38,5786.0
2020-09-29 14:45:00,155.34,155.39,155.19,155.2,3911.0,155.34,155.39,155.19,155.2,3911.0
2020-09-29 14:50:00,155.24,155.28,155.11,155.19,10278.0,155.24,155.28,155.11,155.19,10278.0
2020-09-29 14:55:00,155.21,155.21,154.96,154.99,3925.0,155.21,155.21,154.96,154.99,3925.0
2020-09-29 15:00:00,155.01,155.08,154.87,154.98,3165.0,155.01,155.08,154.87,154.98,3165.0
2020-09-29 15:05:00,154.93,154.97,154.77,154.83,4247.0,154.93,154.97,154.77,154.83,4247.0
2020-09-29 15:10:00,154.78,154.94,154.78,154.94,4314.0,154.78,154.94,154.78,154.94,4314.0
2020-09-29 15:15:00,154.94,155.31,154.92,155.2,10654.0,154.94,155.31,154.92,155.2,10654.0
2020-09-29 15:20:00,155.24,155.26,154.88,155.03,4050.0,155.24,155.26,154.88,155.03,4050.0
2020-09-29 15:25:00,155.04,155.21,154.95,155.2,4665.0,155.04,155.21,154.95,155.2,4665.0
2020-09-29 15:30:00,155.18,155.23,155.06,155.06,7034.0,155.18,155.23,155.06,155.06,7034.0
2020-09-29 15:35:00,155.08,155.22,154.95,155.12,27022.0,155.08,155.22,154.95,155.12,27022.0
2020-09-29 15:40:00,155.12,155.15,155.04,155.13,8821.0,155.12,155.15,155.04,155.13,8821.0
2020-09-29 15:45:00,155.11,155.36,155.08,155.31,13072.0,155.11,155.36,155.08,155.31,13072.0
2020-09-29 15:50:00,155.31,155.43,155.09,155.29,20810.0,155.31,155.43,155.09,155.29,20810.0
2020-09-29 15:55:00,155.35,155.35,154.75,154.77,54196.0,155.35,155.35,154.75,154.77,54196.0
2020-09-30 09:30:00,155.36,156.26,155.0,156.26,7640.0,155.36,156.26,155.0,156.26,7640.0
2020-09-30 09:35:00,155.95,155.95,155.61,155.9,4971.0,155.95,155.95,155.61,155.9,4971.0
2020-09-30 09:40:00,156.0,156.59,156.0,156.59,700.0,156.0,156.59,156.0,156.59,700.0
2020-09-30 09:45:00,156.58,156.85,156.4,156.63,2422.0,156.58,156.85,156.4,156.63,2422.0
2020-09-30 09:50:00,156.49,156.49,156.24,156.28,4000.0,156.49,156.49,156.24,156.28,4000.0
2020-09-30 09:55:00,156.24,156.4,156.15,156.33,2400.0,156.24,156.4,156.15,156.33,2400.0
2020-09-30 10:00:00,156.39,156.5,156.13,156.34,2488.0,156.39,156.5,156.13,156.34,2488.0
2020-09-30 10:05:00,156.54,156.66,156.36,156.45,2932.0,156.54,156.66,156.36,156.45,2932.0
2020-09-30 10:10:00,156.45,156.54,156.32,156.46,4802.0,156.45,156.54,156.32,156.46,4802.0
2020-09-30 10:15:00,156.5,156.78,156.48,156.63,4844.0,156.5,156.78,156.48,156.63,4844.0
2020-09-30 10:20:00,156.56,156.85,156.54,156.76,2430.0,156.56,156.85,156.54,156.76,2430.0
2020-09-30 10:25:00,156.78,156.78,156.33,156.62,4111.0,156.78,156.78,156.33,156.62,4111.0
2020-09-30 10:30:00,156.71,156.71,156.32,156.41,5526.0,156.71,156.71,156.32,156.41,5526.0
2020-09-30 10:35:00,156.44,156.6,156.42,156.5,3691.0,156.44,156.6,156.42,156.5,3691.0
2020-09-30 10:40:00,156.49,156.79,156.49,156.51,1721.0,156.49,156.79,156.49,156.51,1721.0
2020-09-30 10:45:00,156.6,156.96,156.52,156.85,5352.0,156.6,156.96,156.52,156.85,5352.0
2020-09-30 10:50:00,156.85,156.85,156.49,156.55,3433.0,156.85,156.85,156.49,156.55,3433.0
2020-09-30 10:55:00,156.63,156.64,156.44,156.53,2711.0,156.63,156.64,156.44,156.53,2711.0
2020-09-30 11:00:00,156.42,156.57,156.39,156.39,4015.0,156.42,156.57,156.39,156.39,4015.0
2020-09-30 11:05:00,156.44,156.74,156.44,156.62,3724.0,156.44,156.74,156.44,156.62,3724.0
2020-09-30 11:10:00,156.61,156.77,156.61,156.73,2500.0,156.61,156.77,156.61,156.73,2500.0
2020-09-30 11:15:00,156.77,157.37,156.76,157.37,2876.0,156.77,157.37,156.76,157.37,2876.0
2020-09-30 11:20:00,157.4,157.4,157.17,157.3,5321.0,157.4,157.4,157.17,157.3,5321.0
2020-09-30 11:25:00,157.39,157.73,157.36,157.36,3377.0,157.39,157.73,157.36,157.36,3377.0
2020-09-30 11:30:00,157.33,157.37,157.09,157.09,500.0,157.33,157.37,157.09,157.09,500.0
2020-09-30 11:35:00,157.08,157.09,157.02,157.03,1090.0,157.08,157.09,157.02,157.03,1090.0
2020-09-30 11:40:00,157.12,157.24,157.1,157.21,1527.0,157.12,157.24,157.1,157.21,1527.0
2020-09-30 11:45:00,157.1,157.19,156.95,157.12,1765.0,157.1,157.19,156.95,157.12,1765.0
2020-09-30 11:50:00,157.22,157.46,157.16,157.2,1355.0,157.22,157.46,157.16,157.2,1355.0
2020-09-30 11:55:00,157.23,157.32,157.06,157.31,13747.0,157.23,157.32,157.06,157.31,13747.0
2020-09-30 12:00:00,157.31,157.32,157.09,157.17,1532.0,157.31,157.32,157.09,157.17,1532.0
2020-09-30 12:05:00,157.22,157.46,157.19,157.34,1961.0,157.22,157.46,157.19,157.34,1961.0
2020-09-30 12:10:00,157.46,157.67,157.46,157.63,1680.0,157.46,157.67,157.46,157.63,1680.0
2020-09-30 12:15:00,157.67,157.78,157.59,157.78,1963.0,157.67,157.78,157.59,157.78,1963.0
2020-09-30 12:20:00,157.79,158.08,157.78,157.84,14266.0,157.79,158.08,157.78,157.84,14266.0
2020-09-30 12:25:00,157.93,158.09,157.92,158.09,1166.0,157.93,158.09,157.92,158.09,1166.0
2020-09-30 12:30:00,158.05,158.11,157.87,157.97,1601.0,158.05,158.11,157.87,157.97,1601.0
2020-09-30 12:35:00,157.94,157.96,157.79,157.84,2218.0,157.94,157.96,157.79,157.84,2218.0
2020-09-30 12:40:00,157.8,157.93,157.8,157.92,1861.0,157.8,157.93,157.8,157.92,1861.0
2020-09-30 12:45:00,157.88,158.11,157.86,158.11,3921.0,157.88,158.11,157.86,158.11,3921.0
2020-09-30 12:50:00,158.14,158.14,157.65,157.65,10491.0,158.14,158.14,157.65,157.65,10491.0
2020-09-30 12:55:00,157.67,157.94,157.22,157.94,28441.0,157.67,157.94,157.22,157.94,28441.0
2020-09-30 13:00:00,157.9,157.9,157.64,157.64,2313.0,157.9,157.9,157.64,157.64,2313.0
2020-09-30 13:05:00,157.66,157.77,157.55,157.61,1960.0,157.66,157.77,157.55,157.61,1960.0
2020-09-30 13:10:00,157.66,157.66,157.55,157.59,1869.0,157.66,157.66,157.55,157.59,1869.0
2020-09-30 13:15:00,157.65,157.92,157.65,157.69,1889.0,157.65,157.92,157.65,157.69,1889.0
2020-09-30 13:20:00,157.56,157.59,157.51,157.59,1401.0,157.56,157.59,157.51,157.59,1401.0
2020-09-30 13:25:00,157.78,157.79,157.47,157.47,1858.0,157.78,157.79,157.47,157.47,1858.0
2020-09-30 13:30:00,157.54,157.9,157.54,157.9,2949.0,157.54,157.9,157.54,157.9,2949.0
2020-09-30 13:35:00,157.93,158.0,157.87,158.0,6037.0,157.93,158.0,157.87,158.0,6037.0
2020-09-30 13:40:00,158.07,158.19,158.0,158.16,3231.0,158.07,158.19,158.0,158.16,3231.0
2020-09-30 13:45:00,158.19,158.43,158.19,158.37,3210.0,158.19,158.43,158.19,158.37,3210.0
2020-09-30 13:50:00,158.36,158.52,158.33,158.48,1029.0,158.36,158.52,158.33,158.48,1029.0
2020-09-30 13:55:00,158.5,158.51,158.35,158.37,2936.0,158.5,158.51,158.35,158.37,2936.0
2020-09-30 14:00:00,158.37,158.44,158.28,158.44,3403.0,158.37,158.44,158.28,158.44,3403.0
2020-09-30 14:05:00,158.42,158.5,158.4,158.5,627.0,158.42,158.5,158.4,158.5,627.0
2020-09-30 14:10:00,158.58,158.73,158.56,158.66,1434.0,158.58,158.73,158.56,158.66,1434.0
2020-09-30 14:15:00,158.7,158.86,158.68,158.82,2424.0,158.7,158.86,158.68,158.82,2424.0
2020-09-30 14:20:00,158.87,158.97,158.27,158.28,6563.0,158.87,158.97,158.27,158.28,6563.0
2020-09-30 14:25:00,158.05,158.35,157.71,158.3,2554.0,158.05,158.35,157.71,158.3,2554.0
2020-09-30 14:30:00,158.21,158.21,157.89,157.97,1218.0,158.21,158.21,157.89,157.97,1218.0
2020-09-30 14:35:00,158.17,158.17,157.79,157.79,2730.0,158.17,158.17,157.79,157.79,2730.0
2020-09-30 14:40:00,157.81,157.92,157.35,157.58,2388.0,157.81,157.92,157.35,157.58,2388.0
2020-09-30 14:45:00,157.44,157.61,157.06,157.06,2244.0,157.44,157.61,157.06,157.06,2244.0
2020-09-30 14:50:00,157.16,157.41,157.15,157.34,2728.0,157.16,157.41,157.15,157.34,2728.0
2020-09-30 14:55:00,157.24,157.91,157.24,157.91,2089.0,157.24,157.91,157.24,157.91,2089.0
2020-09-30 15:00:00,157.8,158.01,157.72,157.74,3074.0,157.8,158.01,157.72,157.74,3074.0
2020-09-30 15:05:00,157.67,158.15,157.67,158.04,4571.0,157.67,158.15,157.67,158.04,4571.0
2020-09-30 15:10:00,158.09,158.09,157.14,157.14,2943.0,158.09,158.09,157.14,157.14,2943.0
2020-09-30 15:15:00,157.19,157.23,156.76,156.76,3050.0,157.19,157.23,156.76,156.76,3050.0
2020-09-30 15:20:00,156.69,156.9,156.53,156.85,3631.0,156.69,156.9,156.53,156.85,3631.0
2020-09-30 15:25:00,156.79,157.34,156.72,157.25,4113.0,156.79,157.34,156.72,157.25,4113.0
2020-09-30 15:30:00,157.25,157.3,156.97,157.16,3011.0,157.25,157.3,156.97,157.16,3011.0
2020-09-30 15:35:00,157.18,157.51,157.06,157.18,7950.0,157.18,157.51,157.06,157.18,7950.0
2020-09-30 15:40:00,157.15,157.51,157.13,157.46,6439.0,157.15,157.51,157.13,157.46,6439.0
2020-09-30 15:45:00,157.41,158.08,157.36,157.9,11959.0,157.41,158.08,157.36,157.9,11959.0
2020-09-30 15:50:00,157.86,158.16,157.68,158.0,15129.0,157.86,158.16,157.68,158.0,15129.0
2020-09-30 15:55:00,158.03,158.32,157.63,157.63,45066.0,158.03,158.32,157.63,157.63,45066.0
2020-10-01 09:30:00,159.16,160.65,158.44,160.16,33995.0,159.16,160.65,158.44,160.16,33995.0
2020-10-01 09:35:00,159.74,160.8,159.53,160.23,6505.0,159.74,160.8,159.53,160.23,6505.0
2020-10-01 09:40:00,160.33,160.33,158.84,158.86,9261.0,160.33,160.33,158.84,158.86,9261.0
2020-10-01 09:45:00,158.81,159.92,158.81,159.92,8893.0,158.81,159.92,158.81,159.92,8893.0
2020-10-01 09:50:00,159.94,160.04,159.2,159.36,6605.0,159.94,160.04,159.2,159.36,6605.0
2020-10-01 09:55:00,159.45,159.61,158.97,159.03,3916.0,159.45,159.61,158.97,159.03,3916.0
2020-10-01 10:00:00,158.89,159.09,158.57,158.57,2648.0,158.89,159.09,158.57,158.57,2648.0
2020-10-01 10:05:00,158.41,158.84,158.39,158.54,3902.0,158.41,158.84,158.39,158.54,3902.0
2020-10-01 10:10:00,158.53,158.53,157.91,158.25,3581.0,158.53,158.53,157.91,158.25,3581.0
2020-10-01 10:15:00,158.17,158.5,157.86,158.44,3461.0,158.17,158.5,157.86,158.44,3461.0
2020-10-01 10:20:00,158.55,158.72,158.37,158.44,2552.0,158.55,158.72,158.37,158.44,2552.0
2020-10-01 10:25:00,158.01,158.22,157.91,158.05,2165.0,158.01,158.22,157.91,158.05,2165.0
2020-10-01 10:30:00,158.08,158.85,158.08,158.66,3167.0,158.08,158.85,158.08,158.66,3167.0
2020-10-01 10:35:00,158.75,159.13,158.75,159.03,2613.0,158.75,159.13,158.75,159.03,2613.0
2020-10-01 10:40:00,159.08,159.19,158.7,158.93,3926.0,159.08,159.19,158.7,158.93,3926.0
2020-10-01 10:45:00,158.94,158.95,158.53,158.53,1673.0,158.94,158.95,158.53,158.53,1673.0
2020-10-01 10:50:00,158.49,158.55,158.18,158.42,4561.0,158.49,158.55,158.18,158.42,4561.0
2020-10-01 10:55:00,158.28,158.4,158.0,158.37,3074.0,158.28,158.4,158.0,158.37,3074.0
2020-10-01 11:00:00,158.5,158.51,157.94,158.22,4044.0,158.5,158.51,157.94,158.22,4044.0
2020-10-01 11:05:00,158.39,158.5,158.02,158.17,2300.0,158.39,158.5,158.02,158.17,2300.0
2020-10-01 11:10:00,158.07,158.5,158.0,158.47,4578.0,158.07,158.5,158.0,158.47,4578.0
2020-10-01 11:15:00,158.46,158.51,158.23,158.26,4694.0,158.46,158.51,158.23,158.26,4694.0
2020-10-01 11:20:00,158.19,158.5,158.13,158.46,2794.0,158.19,158.5,158.13,158.46,2794.0
2020-10-01 11:25:00,158.58,158.69,158.35,158.69,4000.0,158.58,158.69,158.35,158.69,4000.0
2020-10-01 11:30:00,158.66,158.91,158.65,158.86,4231.0,158.66,158.91,158.65,158.86,4231.0
2020-10-01 11:35:00,158.8,158.97,158.75,158.93,1883.0,158.8,158.97,158.75,158.93,1883.0
2020-10-01 11:40:00,158.94,158.94,158.73,158.8,2780.0,158.94,158.94,158.73,158.8,2780.0
2020-10-01 11:45:00,158.92,158.92,158.47,158.5,4413.0,158.92,158.92,158.47,158.5,4413.0
2020-10-01 11:50:00,158.57,158.92,158.55,158.89,6732.0,158.57,158.92,158.55,158.89,6732.0
2020-10-01 11:55:00,158.87,158.97,158.85,158.92,2118.0,158.87,158.97,158.85,158.92,2118.0
2020-10-01 12:00:00,158.93,158.94,158.56,158.72,4903.0,158.93,158.94,158.56,158.72,4903.0
2020-10-01 12:05:00,158.72,159.03,158.7,158.84,4456.0,158.72,159.03,158.7,158.84,4456.0
2020-10-01 12:10:00,158.9,158.95,158.87,158.89,1350.0,158.9,158.95,158.87,158.89,1350.0
2020-10-01 12:15:00,158.88,159.01,158.68,159.01,4525.0,158.88,159.01,158.68,159.01,4525.0
2020-10-01 12:20:00,159.07,159.29,159.07,159.22,4111.0,159.07,159.29,159.07,159.22,4111.0
2020-10-01 12:25:00,159.23,159.23,158.96,159.11,2713.0,159.23,159.23,158.96,159.11,2713.0
2020-10-01 12:30:00,159.08,159.08,158.63,158.63,5996.0,159.08,159.08,158.63,158.63,5996.0
2020-10-01 12:35:00,158.65,158.94,158.62,158.9,5265.0,158.65,158.94,158.62,158.9,5265.0
2020-10-01 12:40:00,158.93,159.08,158.76,158.76,6370.0,158.93,159.08,158.76,158.76,6370.0
2020-10-01 12:45:00,158.74,158.83,158.63,158.65,5683.0,158.74,158.83,158.63,158.65,5683.0
2020-10-01 12:50:00,158.62,158.62,158.49,158.51,5715.0,158.62,158.62,158.49,158.51,5715.0
2020-10-01 12:55:00,158.51,158.59,158.37,158.37,3500.0,158.51,158.59,158.37,158.37,3500.0
2020-10-01 13:00:00,158.34,158.36,158.03,158.25,13615.0,158.34,158.36,158.03,158.25,13615.0
2020-10-01 13:05:00,158.31,158.5,158.24,158.5,4032.0,158.31,158.5,158.24,158.5,4032.0
2020-10-01 13:10:00,158.5,158.61,158.29,158.32,3810.0,158.5,158.61,158.29,158.32,3810.0
2020-10-01 13:15:00,158.31,158.45,158.19,158.43,5010.0,158.31,158.45,158.19,158.43,5010.0
2020-10-01 13:20:00,158.44,158.49,158.19,158.2,9294.0,158.44,158.49,158.19,158.2,9294.0
2020-10-01 13:25:00,158.16,158.3,158.01,158.11,9253.0,158.16,158.3,158.01,158.11,9253.0
2020-10-01 13:30:00,158.1,158.11,158.02,158.11,2756.0,158.1,158.11,158.02,158.11,2756.0
2020-10-01 13:35:00,158.08,158.26,158.06,158.22,9537.0,158.08,158.26,158.06,158.22,9537.0
2020-10-01 13:40:00,158.22,158.32,158.15,158.17,2922.0,158.22,158.32,158.15,158.17,2922.0
2020-10-01 13:45:00,158.2,158.26,157.96,158.22,13228.0,158.2,158.26,157.96,158.22,13228.0
2020-10-01 13:50:00,158.26,158.43,158.14,158.38,2143.0,158.26,158.43,158.14,158.38,2143.0
2020-10-01 13:55:00,158.36,158.51,158.12,158.21,3358.0,158.36,158.51,158.12,158.21,3358.0
2020-10-01 14:00:00,158.44,158.45,157.71,158.06,4056.0,158.44,158.45,157.71,158.06,4056.0
2020-10-01 14:05:00,158.03,158.06,157.67,157.8,6868.0,158.03,158.06,157.67,157.8,6868.0
2020-10-01 14:10:00,157.77,157.82,157.47,157.69,4227.0,157.77,157.82,157.47,157.69,4227.0
2020-10-01 14:15:00,157.6,157.97,157.59,157.91,2256.0,157.6,157.97,157.59,157.91,2256.0
2020-10-01 14:20:00,157.81,157.92,157.73,157.88,2752.0,157.81,157.92,157.73,157.88,2752.0
2020-10-01 14:25:00,157.87,158.17,157.83,158.16,2850.0,157.87,158.17,157.83,158.16,2850.0
2020-10-01 14:30:00,158.18,158.27,158.14,158.18,2702.0,158.18,158.27,158.14,158.18,2702.0
2020-10-01 14:35:00,158.14,158.22,157.97,158.0,4568.0,158.14,158.22,157.97,158.0,4568.0
2020-10-01 14:40:00,158.04,158.19,157.84,158.19,5245.0,158.04,158.19,157.84,158.19,5245.0
2020-10-01 14:45:00,158.14,158.15,157.98,158.05,2339.0,158.14,158.15,157.98,158.05,2339.0
2020-10-01 14:50:00,158.09,158.35,158.04,158.34,3680.0,158.09,158.35,158.04,158.34,3680.0
2020-10-01 14:55:00,158.31,158.46,158.28,158.46,4994.0,158.31,158.46,158.28,158.46,4994.0
2020-10-01 15:00:00,158.43,158.66,158.41,158.62,6704.0,158.43,158.66,158.41,158.62,6704.0
2020-10-01 15:05:00,158.59,158.6,158.34,158.34,5153.0,158.59,158.6,158.34,158.34,5153.0
2020-10-01 15:10:00,158.42,158.52,158.13,158.26,3351.0,158.42,158.52,158.13,158.26,3351.0
2020-10-01 15:15:00,158.3,158.3,158.02,158.09,2835.0,158.3,158.3,158.02,158.09,2835.0
2020-10-01 15:20:00,158.12,158.12,157.73,157.96,4307.0,158.12,158.12,157.73,157.96,4307.0
2020-10-01 15:25:00,157.92,158.04,157.76,157.92,5512.0,157.92,158.04,157.76,157.92,5512.0
2020-10-01 15:30:00,157.93,158.0,157.72,157.77,3353.0,157.93,158.0,157.72,157.77,3353.0
2020-10-01 15:35:00,157.81,157.85,157.54,157.69,8251.0,157.81,157.85,157.54,157.69,8251.0
2020-10-01 15:40:00,157.88,157.98,157.59,157.67,6795.0,157.88,157.98,157.59,157.67,6795.0
2020-10-01 15:45:00,157.67,157.85,157.6,157.75,12554.0,157.67,157.85,157.6,157.75,12554.0
2020-10-01 15:50:00,157.86,158.16,157.76,158.0,14136.0,157.86,158.16,157.76,158.0,14136.0
2020-10-01 15:55:00,158.0,158.43,157.98,158.28,28657.0,158.0,158.43,157.98,158.28,28657.0
2020-10-02 09:30:00,156.41,157.0,155.81,157.0,17026.0,156.41,157.0,155.81,157.0,17026.0
2020-10-02 09:35:00,156.65,157.5,156.64,157.5,2130.0,156.65,157.5,156.64,157.5,2130.0
2020-10-02 09:40:00,157.64,157.68,157.37,157.37,9753.0,157.64,157.68,157.37,157.37,9753.0
2020-10-02 09:45:00,157.41,157.41,156.78,157.09,5868.0,157.41,157.41,156.78,157.09,5868.0
2020-10-02 09:50:00,157.01,157.01,156.65,156.68,2100.0,157.01,157.01,156.65,156.68,2100.0
2020-10-02 09:55:00,156.52,156.98,156.51,156.97,220.0,156.52,156.98,156.51,156.97,220.0
2020-10-02 10:00:00,157.22,157.33,157.03,157.03,3444.0,157.22,157.33,157.03,157.03,3444.0
2020-10-02 10:05:00,157.21,157.45,157.2,157.31,861.0,157.21,157.45,157.2,157.31,861.0
2020-10-02 10:10:00,157.25,157.31,157.15,157.17,2833.0,157.25,157.31,157.15,157.17,2833.0
2020-10-02 10:15:00,157.17,157.36,157.16,157.2,2041.0,157.17,157.36,157.16,157.2,2041.0
2020-10-02 10:20:00,157.25,157.26,156.49,156.74,2836.0,157.25,157.26,156.49,156.74,2836.0
2020-10-02 10:25:00,156.72,156.9,156.66,156.78,2300.0,156.72,156.9,156.66,156.78,2300.0
2020-10-02 10:30:00,156.92,156.92,156.57,156.78,1275.0,156.92,156.92,156.57,156.78,1275.0
2020-10-02 10:35:00,156.74,156.79,156.45,156.45,1500.0,156.74,156.79,156.45,156.45,1500.0
2020-10-02 10:40:00,156.29,156.29,156.29,156.29,280.0,156.29,156.29,156.29,156.29,280.0
2020-10-02 10:45:00,156.49,156.84,156.49,156.78,2235.0,156.49,156.84,156.49,156.78,2235.0
2020-10-02 10:50:00,156.76,156.88,156.66,156.69,3989.0,156.76,156.88,156.66,156.69,3989.0
2020-10-02 10:55:00,156.8,156.93,156.76,156.76,2000.0,156.8,156.93,156.76,156.76,2000.0
2020-10-02 11:00:00,156.69,156.69,156.37,156.55,3592.0,156.69,156.69,156.37,156.55,3592.0
2020-10-02 11:05:00,156.55,156.84,156.36,156.81,2206.0,156.55,156.84,156.36,156.81,2206.0
2020-10-02 11:10:00,156.82,156.92,156.72,156.74,1753.0,156.82,156.92,156.72,156.74,1753.0
2020-10-02 11:15:00,156.79,157.01,156.69,156.97,1823.0,156.79,157.01,156.69,156.97,1823.0
2020-10-02 11:20:00,157.12,157.23,157.05,157.05,1100.0,157.12,157.23,157.05,157.05,1100.0
2020-10-02 11:25:00,157.09,157.34,156.9,157.13,1730.0,157.09,157.34,156.9,157.13,1730.0
2020-10-02 11:30:00,157.11,157.11,156.8,156.9,1200.0,157.11,157.11,156.8,156.9,1200.0
2020-10-02 11:35:00,156.88,156.99,156.65,156.65,2331.0,156.88,156.99,156.65,156.65,2331.0
2020-10-02 11:40:00,156.66,156.93,156.65,156.89,1500.0,156.66,156.93,156.65,156.89,1500.0
2020-10-02 11:45:00,156.89,157.22,156.87,157.13,3682.0,156.89,157.22,156.87,157.13,3682.0
2020-10-02 11:50:00,157.13,157.19,156.5,156.5,3908.0,157.13,157.19,156.5,156.5,3908.0
2020-10-02 11:55:00,156.31,156.31,156.07,156.17,1425.0,156.31,156.31,156.07,156.17,1425.0
2020-10-02 12:00:00,156.1,156.15,155.97,155.97,1000.0,156.1,156.15,155.97,155.97,1000.0
2020-10-02 12:05:00,156.0,156.85,156.0,156.78,3528.0,156.0,156.85,156.0,156.78,3528.0
2020-10-02 12:10:00,156.78,157.34,156.77,157.06,7406.0,156.78,157.34,156.77,157.06,7406.0
2020-10-02 12:15:00,157.06,157.06,156.92,157.04,1516.0,157.06,157.06,156.92,157.04,1516.0
2020-10-02 12:20:00,157.28,157.4,157.14,157.22,3767.0,157.28,157.4,157.14,157.22,3767.0
2020-10-02 12:25:00,157.16,157.35,157.01,157.08,6407.0,157.16,157.35,157.01,157.08,6407.0
2020-10-02 12:30:00,157.15,157.33,157.11,157.2,3246.0,157.15,157.33,157.11,157.2,3246.0
2020-10-02 12:35:00,157.19,157.61,157.1,157.53,2751.0,157.19,157.61,157.1,157.53,2751.0
2020-10-02 12:40:00,157.61,157.79,157.54,157.79,1500.0,157.61,157.79,157.54,157.79,1500.0
2020-10-02 12:45:00,157.83,157.83,157.75,157.8,5747.0,157.83,157.83,157.75,157.8,5747.0
2020-10-02 12:50:00,157.77,157.77,157.61,157.75,3972.0,157.77,157.77,157.61,157.75,3972.0
2020-10-02 12:55:00,157.74,157.83,157.51,157.51,2601.0,157.74,157.83,157.51,157.51,2601.0
2020-10-02 13:00:00,157.57,157.57,157.3,157.33,1663.0,157.57,157.57,157.3,157.33,1663.0
2020-10-02 13:05:00,157.3,157.3,157.14,157.28,1929.0,157.3,157.3,157.14,157.28,1929.0
2020-10-02 13:10:00,157.28,157.45,157.11,157.22,4901.0,157.28,157.45,157.11,157.22,4901.0
2020-10-02 13:15:00,157.27,157.68,157.26,157.58,1811.0,157.27,157.68,157.26,157.58,1811.0
2020-10-02 13:20:00,157.6,157.81,157.6,157.81,4458.0,157.6,157.81,157.6,157.81,4458.0
2020-10-02 13:25:00,157.85,157.88,157.77,157.78,5517.0,157.85,157.88,157.77,157.78,5517.0
2020-10-02 13:30:00,157.79,157.79,157.33,157.34,2100.0,157.79,157.79,157.33,157.34,2100.0
2020-10-02 13:35:00,157.22,157.4,157.22,157.32,1986.0,157.22,157.4,157.22,157.32,1986.0
2020-10-02 13:40:00,157.27,157.27,156.63,156.68,2513.0,157.27,157.27,156.63,156.68,2513.0
2020-10-02 13:45:00,156.64,156.71,156.4,156.41,2360.0,156.64,156.71,156.4,156.41,2360.0
2020-10-02 13:50:00,156.43,156.78,156.34,156.78,2433.0,156.43,156.78,156.34,156.78,2433.0
2020-10-02 13:55:00,156.84,156.84,156.63,156.81,3362.0,156.84,156.84,156.63,156.81,3362.0
2020-10-02 14:00:00,156.85,157.07,156.85,156.95,4193.0,156.85,157.07,156.85,156.95,4193.0
2020-10-02 14:05:00,157.0,157.07,156.93,157.02,6914.0,157.0,157.07,156.93,157.02,6914.0
2020-10-02 14:10:00,157.05,157.21,156.9,156.92,4781.0,157.05,157.21,156.9,156.92,4781.0
2020-10-02 14:15:00,157.0,157.04,156.91,156.94,3800.0,157.0,157.04,156.91,156.94,3800.0
2020-10-02 14:20:00,156.95,157.26,156.95,157.08,6444.0,156.95,157.26,156.95,157.08,6444.0
2020-10-02 14:25:00,157.07,157.35,157.07,157.08,3000.0,157.07,157.35,157.07,157.08,3000.0
2020-10-02 14:30:00,157.14,157.67,157.13,157.67,6440.0,157.14,157.67,157.13,157.67,6440.0
2020-10-02 14:35:00,157.64,157.8,157.58,157.8,2444.0,157.64,157.8,157.58,157.8,2444.0
2020-10-02 14:40:00,157.85,157.86,157.66,157.77,1172.0,157.85,157.86,157.66,157.77,1172.0
2020-10-02 14:45:00,157.8,158.02,157.74,157.92,3643.0,157.8,158.02,157.74,157.92,3643.0
2020-10-02 14:50:00,157.85,157.89,157.64,157.89,1500.0,157.85,157.89,157.64,157.89,1500.0
2020-10-02 14:55:00,157.84,158.24,157.84,158.24,3295.0,157.84,158.24,157.84,158.24,3295.0
2020-10-02 15:00:00,158.35,158.38,157.85,158.33,2546.0,158.35,158.38,157.85,158.33,2546.0
2020-10-02 15:05:00,158.2,158.2,157.96,158.05,6600.0,158.2,158.2,157.96,158.05,6600.0
2020-10-02 15:10:00,158.05,158.34,157.51,157.56,4147.0,158.05,158.34,157.51,157.56,4147.0
2020-10-02 15:15:00,157.43,157.54,157.26,157.26,4517.0,157.43,157.54,157.26,157.26,4517.0
2020-10-02 15:20:00,157.28,157.55,157.13,157.55,2955.0,157.28,157.55,157.13,157.55,2955.0
2020-10-02 15:25:00,157.5,157.76,157.49,157.69,2631.0,157.5,157.76,157.49,157.69,2631.0
2020-10-02 15:30:00,157.67,158.09,157.67,157.98,2676.0,157.67,158.09,157.67,157.98,2676.0
2020-10-02 15:35:00,157.98,158.08,157.84,157.94,3742.0,157.98,158.08,157.84,157.94,3742.0
2020-10-02 15:40:00,157.99,157.99,157.55,157.94,3477.0,157.99,157.99,157.55,157.94,3477.0
2020-10-02 15:45:00,157.93,157.93,157.38,157.54,5800.0,157.93,157.93,157.38,157.54,5800.0
2020-10-02 15:50:00,157.59,158.08,157.36,157.43,9097.0,157.59,158.08,157.36,157.43,9097.0
2020-10-02 15:55:00,157.42,157.45,156.77,156.91,38494.0,157.42,157.45,156.77,156.91,38494.0
2020-10-05 09:30:00,158.6,160.45,157.81,159.77,13887.0,158.6,160.45,157.81,159.77,13887.0
2020-10-05 09:35:00,159.59,160.77,159.59,160.24,2481.0,159.59,160.77,159.59,160.24,2481.0
2020-10-05 09:40:00,160.43,160.54,160.19,160.36,2884.0,160.43,160.54,160.19,160.36,2884.0
2020-10-05 09:45:00,160.49,160.5,159.87,159.87,1995.0,160.49,160.5,159.87,159.87,1995.0
2020-10-05 09:50:00,159.9,159.9,159.49,159.49,1616.0,159.9,159.9,159.49,159.49,1616.0
2020-10-05 09:55:00,159.46,159.95,158.92,159.95,2492.0,159.46,159.95,158.92,159.95,2492.0
2020-10-05 10:00:00,159.83,159.83,159.4,159.41,2090.0,159.83,159.83,159.4,159.41,2090.0
2020-10-05 10:05:00,159.5,159.62,159.5,159.57,990.0,159.5,159.62,159.5,159.57,990.0
2020-10-05 10:10:00,159.84,159.91,159.78,159.86,671.0,159.84,159.91,159.78,159.86,671.0
2020-10-05 10:15:00,159.82,159.82,159.66,159.66,412.0,159.82,159.82,159.66,159.66,412.0
2020-10-05 10:20:00,159.74,159.78,159.61,159.78,908.0,159.74,159.78,159.61,159.78,908.0
2020-10-05 10:25:00,159.92,160.05,159.62,159.62,2232.0,159.92,160.05,159.62,159.62,2232.0
2020-10-05 10:30:00,159.65,160.02,159.63,159.76,1949.0,159.65,160.02,159.63,159.76,1949.0
2020-10-05 10:35:00,159.86,160.5,159.86,160.5,13037.0,159.86,160.5,159.86,160.5,13037.0
2020-10-05 10:40:00,160.5,160.56,160.41,160.45,2976.0,160.5,160.56,160.41,160.45,2976.0
2020-10-05 10:45:00,160.37,161.05,160.32,161.05,808.0,160.37,161.05,160.32,161.05,808.0
2020-10-05 10:50:00,160.95,161.08,160.85,161.06,3029.0,160.95,161.08,160.85,161.06,3029.0
2020-10-05 10:55:00,161.02,161.32,160.98,161.22,3565.0,161.02,161.32,160.98,161.22,3565.0
2020-10-05 11:00:00,161.21,161.42,161.13,161.4,3424.0,161.21,161.42,161.13,161.4,3424.0
2020-10-05 11:05:00,161.41,161.46,160.79,160.9,3840.0,161.41,161.46,160.79,160.9,3840.0
2020-10-05 11:10:00,160.8,160.8,160.57,160.67,885.0,160.8,160.8,160.57,160.67,885.0
2020-10-05 11:15:00,160.61,161.19,160.61,161.18,1934.0,160.61,161.19,160.61,161.18,1934.0
2020-10-05 11:20:00,161.3,161.52,161.24,161.34,2840.0,161.3,161.52,161.24,161.34,2840.0
2020-10-05 11:25:00,161.24,161.65,161.21,161.35,4116.0,161.24,161.65,161.21,161.35,4116.0
2020-10-05 11:30:00,161.06,161.06,160.48,160.74,2313.0,161.06,161.06,160.48,160.74,2313.0
2020-10-05 11:35:00,160.77,160.77,160.55,160.55,1154.0,160.77,160.77,160.55,160.55,1154.0
2020-10-05 11:40:00,160.61,160.73,160.46,160.53,2354.0,160.61,160.73,160.46,160.53,2354.0
2020-10-05 11:45:00,160.55,160.56,160.52,160.53,600.0,160.55,160.56,160.52,160.53,600.0
2020-10-05 11:50:00,160.46,160.6,160.45,160.6,1609.0,160.46,160.6,160.45,160.6,1609.0
2020-10-05 11:55:00,160.62,160.97,160.62,160.95,3061.0,160.62,160.97,160.62,160.95,3061.0
2020-10-05 12:00:00,160.89,160.95,160.69,160.69,1191.0,160.89,160.95,160.69,160.69,1191.0
2020-10-05 12:05:00,160.75,160.75,160.54,160.63,645.0,160.75,160.75,160.54,160.63,645.0
2020-10-05 12:10:00,160.58,160.69,160.49,160.61,1480.0,160.58,160.69,160.49,160.61,1480.0
2020-10-05 12:15:00,160.65,160.75,160.46,160.46,1262.0,160.65,160.75,160.46,160.46,1262.0
2020-10-05 12:20:00,160.45,160.5,160.32,160.49,1660.0,160.45,160.5,160.32,160.49,1660.0
2020-10-05 12:25:00,160.56,160.62,160.56,160.62,312.0,160.56,160.62,160.56,160.62,312.0
2020-10-05 12:30:00,160.72,161.05,160.58,160.97,1435.0,160.72,161.05,160.58,160.97,1435.0
2020-10-05 12:35:00,161.01,161.03,160.78,160.78,1788.0,161.01,161.03,160.78,160.78,1788.0
2020-10-05 12:40:00,160.78,160.92,160.69,160.86,1118.0,160.78,160.92,160.69,160.86,1118.0
2020-10-05 12:45:00,160.91,161.0,160.78,160.95,1000.0,160.91,161.0,160.78,160.95,1000.0
2020-10-05 12:50:00,161.03,161.12,161.0,161.06,908.0,161.03,161.12,161.0,161.06,908.0
2020-10-05 12:55:00,161.03,161.06,160.91,160.99,3584.0,161.03,161.06,160.91,160.99,3584.0
2020-10-05 13:00:00,161.05,161.05,160.93,160.95,700.0,161.05,161.05,160.93,160.95,700.0
2020-10-05 13:05:00,161.05,161.08,160.95,160.95,2668.0,161.05,161.08,160.95,160.95,2668.0
2020-10-05 13:10:00,161.09,161.09,160.97,161.02,1824.0,161.09,161.09,160.97,161.02,1824.0
2020-10-05 13:15:00,161.02,161.02,160.66,160.67,2260.0,161.02,161.02,160.66,160.67,2260.0
2020-10-05 13:20:00,160.55,160.68,160.45,160.56,1936.0,160.55,160.68,160.45,160.56,1936.0
2020-10-05 13:25:00,160.53,160.7,160.52,160.66,1698.0,160.53,160.7,160.52,160.66,1698.0
2020-10-05 13:30:00,160.65,160.68,160.52,160.52,2964.0,160.65,160.68,160.52,160.52,2964.0
2020-10-05 13:35:00,160.52,160.67,160.29,160.66,3192.0,160.52,160.67,160.29,160.66,3192.0
2020-10-05 13:40:00,160.51,160.67,160.51,160.64,1160.0,160.51,160.67,160.51,160.64,1160.0
2020-10-05 13:45:00,160.61,160.62,160.33,160.34,1548.0,160.61,160.62,160.33,160.34,1548.0
2020-10-05 13:50:00,160.28,160.46,160.28,160.34,1303.0,160.28,160.46,160.28,160.34,1303.0
2020-10-05 13:55:00,160.39,160.41,160.19,160.24,2274.0,160.39,160.41,160.19,160.24,2274.0
2020-10-05 14:00:00,160.19,160.26,160.07,160.07,603.0,160.19,160.26,160.07,160.07,603.0
2020-10-05 14:05:00,160.21,160.36,160.21,160.36,817.0,160.21,160.36,160.21,160.36,817.0
2020-10-05 14:10:00,160.31,160.45,160.28,160.35,2158.0,160.31,160.45,160.28,160.35,2158.0
2020-10-05 14:15:00,160.31,160.59,160.31,160.43,1715.0,160.31,160.59,160.31,160.43,1715.0
2020-10-05 14:20:00,160.38,160.38,160.23,160.23,2137.0,160.38,160.38,160.23,160.23,2137.0
2020-10-05 14:25:00,160.35,160.35,160.01,160.15,1517.0,160.35,160.35,160.01,160.15,1517.0
2020-10-05 14:30:00,160.26,160.26,160.15,160.15,1834.0,160.26,160.26,160.15,160.15,1834.0
2020-10-05 14:35:00,160.22,160.43,160.21,160.22,3406.0,160.22,160.43,160.21,160.22,3406.0
2020-10-05 14:40:00,160.34,160.34,160.19,160.21,2522.0,160.34,160.34,160.19,160.21,2522.0
2020-10-05 14:45:00,160.23,160.38,160.19,160.27,1750.0,160.23,160.38,160.19,160.27,1750.0
2020-10-05 14:50:00,160.25,160.39,160.25,160.38,2166.0,160.25,160.39,160.25,160.38,2166.0
2020-10-05 14:55:00,160.34,160.48,160.28,160.44,3100.0,160.34,160.48,160.28,160.44,3100.0
2020-10-05 15:00:00,160.44,160.55,160.36,160.43,1400.0,160.44,160.55,160.36,160.43,1400.0
2020-10-05 15:05:00,160.4,160.6,160.4,160.6,2415.0,160.4,160.6,160.4,160.6,2415.0
2020-10-05 15:10:00,160.6,160.72,160.58,160.7,3302.0,160.6,160.72,160.58,160.7,3302.0
2020-10-05 15:15:00,160.7,160.82,160.63,160.63,3085.0,160.7,160.82,160.63,160.63,3085.0
2020-10-05 15:20:00,160.64,160.83,160.51,160.75,3069.0,160.64,160.83,160.51,160.75,3069.0
2020-10-05 15:25:00,160.85,160.96,160.8,160.91,2966.0,160.85,160.96,160.8,160.91,2966.0
2020-10-05 15:30:00,160.85,160.86,160.68,160.68,3624.0,160.85,160.86,160.68,160.68,3624.0
2020-10-05 15:35:00,160.65,160.89,160.61,160.77,6404.0,160.65,160.89,160.61,160.77,6404.0
2020-10-05 15:40:00,160.78,160.87,160.58,160.61,5117.0,160.78,160.87,160.58,160.61,5117.0
2020-10-05 15:45:00,160.61,160.84,160.6,160.84,4747.0,160.61,160.84,160.6,160.84,4747.0
2020-10-05 15:50:00,160.87,160.87,160.48,160.67,11232.0,160.87,160.87,160.48,160.67,11232.0
2020-10-05 15:55:00,160.78,160.78,160.24,160.61,33291.0,160.78,160.78,160.24,160.61,33291.0
2020-10-06 09:30:00,161.15,161.47,161.03,161.21,9299.0,161.15,161.47,161.03,161.21,9299.0
2020-10-06 09:35:00,161.15,161.61,160.95,161.18,3530.0,161.15,161.61,160.95,161.18,3530.0
2020-10-06 09:40:00,161.13,161.35,161.12,161.35,800.0,161.13,161.35,161.12,161.35,800.0
2020-10-06 09:45:00,161.4,161.52,161.19,161.25,850.0,161.4,161.52,161.19,161.25,850.0
2020-10-06 09:50:00,161.33,161.33,161.06,161.18,900.0,161.33,161.33,161.06,161.18,900.0
2020-10-06 09:55:00,161.1,161.22,161.05,161.05,2200.0,161.1,161.22,161.05,161.05,2200.0
2020-10-06 10:00:00,160.99,161.12,160.83,160.83,3331.0,160.99,161.12,160.83,160.83,3331.0
2020-10-06 10:05:00,160.84,160.89,160.72,160.84,2020.0,160.84,160.89,160.72,160.84,2020.0
2020-10-06 10:10:00,160.88,160.95,160.78,160.91,2095.0,160.88,160.95,160.78,160.91,2095.0
2020-10-06 10:15:00,160.97,161.13,160.92,161.02,1526.0,160.97,161.13,160.92,161.02,1526.0
2020-10-06 10:20:00,161.09,161.3,161.02,161.3,1200.0,161.09,161.3,161.02,161.3,1200.0
2020-10-06 10:25:00,161.36,161.54,161.36,161.54,1749.0,161.36,161.54,161.36,161.54,1749.0
2020-10-06 10:30:00,161.79,161.79,161.43,161.49,1941.0,161.79,161.79,161.43,161.49,1941.0
2020-10-06 10:35:00,161.48,161.52,161.36,161.36,1000.0,161.48,161.52,161.36,161.36,1000.0
2020-10-06 10:40:00,161.5,161.62,161.0,161.02,3751.0,161.5,161.62,161.0,161.02,3751.0
2020-10-06 10:45:00,161.43,161.69,161.42,161.56,1400.0,161.43,161.69,161.42,161.56,1400.0
2020-10-06 10:50:00,161.66,161.87,161.56,161.57,1600.0,161.66,161.87,161.56,161.57,1600.0
2020-10-06 10:55:00,161.4,161.5,161.4,161.47,904.0,161.4,161.5,161.4,161.47,904.0
2020-10-06 11:00:00,161.47,161.48,161.38,161.46,800.0,161.47,161.48,161.38,161.46,800.0
2020-10-06 11:05:00,161.31,161.46,161.25,161.28,911.0,161.31,161.46,161.25,161.28,911.0
2020-10-06 11:10:00,161.32,161.34,161.03,161.03,1620.0,161.32,161.34,161.03,161.03,1620.0
2020-10-06 11:15:00,161.23,161.29,161.08,161.22,2125.0,161.23,161.29,161.08,161.22,2125.0
2020-10-06 11:20:00,161.32,161.32,161.11,161.17,2300.0,161.32,161.32,161.11,161.17,2300.0
2020-10-06 11:25:00,161.22,161.22,161.03,161.12,2052.0,161.22,161.22,161.03,161.12,2052.0
2020-10-06 11:30:00,161.15,161.25,161.05,161.19,3200.0,161.15,161.25,161.05,161.19,3200.0
2020-10-06 11:35:00,161.25,161.33,161.23,161.33,1127.0,161.25,161.33,161.23,161.33,1127.0
2020-10-06 11:40:00,161.17,161.43,161.17,161.43,925.0,161.17,161.43,161.17,161.43,925.0
2020-10-06 11:45:00,161.43,161.47,161.16,161.16,2014.0,161.43,161.47,161.16,161.16,2014.0
2020-10-06 11:50:00,161.16,161.19,161.02,161.1,2437.0,161.16,161.19,161.02,161.1,2437.0
2020-10-06 11:55:00,161.12,161.25,161.11,161.2,1726.0,161.12,161.25,161.11,161.2,1726.0
2020-10-06 12:00:00,161.21,161.35,161.21,161.35,700.0,161.21,161.35,161.21,161.35,700.0
2020-10-06 12:05:00,161.33,161.4,161.21,161.36,1209.0,161.33,161.4,161.21,161.36,1209.0
2020-10-06 12:10:00,161.36,161.48,161.35,161.38,2044.0,161.36,161.48,161.35,161.38,2044.0
2020-10-06 12:15:00,161.52,161.54,161.47,161.54,500.0,161.52,161.54,161.47,161.54,500.0
2020-10-06 12:20:00,161.47,161.61,161.45,161.5,1408.0,161.47,161.61,161.45,161.5,1408.0
2020-10-06 12:25:00,161.46,161.55,161.36,161.36,1344.0,161.46,161.55,161.36,161.36,1344.0
2020-10-06 12:30:00,161.45,161.52,161.45,161.52,912.0,161.45,161.52,161.45,161.52,912.0
2020-10-06 12:35:00,161.49,161.58,161.45,161.56,1202.0,161.49,161.58,161.45,161.56,1202.0
2020-10-06 12:40:00,161.54,161.62,161.44,161.44,1602.0,161.54,161.62,161.44,161.44,1602.0
2020-10-06 12:45:00,161.53,161.57,161.5,161.56,1089.0,161.53,161.57,161.5,161.56,1089.0
2020-10-06 12:50:00,161.56,161.73,161.56,161.71,1154.0,161.56,161.73,161.56,161.71,1154.0
2020-10-06 12:55:00,161.72,161.82,161.71,161.72,1100.0,161.72,161.82,161.71,161.72,1100.0
2020-10-06 13:00:00,161.68,161.68,161.38,161.38,1700.0,161.68,161.68,161.38,161.38,1700.0
2020-10-06 13:05:00,161.41,161.55,161.39,161.55,2399.0,161.41,161.55,161.39,161.55,2399.0
2020-10-06 13:10:00,161.63,161.72,161.62,161.72,301.0,161.63,161.72,161.62,161.72,301.0
2020-10-06 13:15:00,161.73,161.73,161.61,161.68,1402.0,161.73,161.73,161.61,161.68,1402.0
2020-10-06 13:20:00,161.65,161.85,161.65,161.77,1915.0,161.65,161.85,161.65,161.77,1915.0
2020-10-06 13:25:00,161.54,161.6,161.53,161.6,525.0,161.54,161.6,161.53,161.6,525.0
2020-10-06 13:30:00,161.59,161.71,161.52,161.67,2100.0,161.59,161.71,161.52,161.67,2100.0
2020-10-06 13:35:00,161.77,161.77,161.73,161.74,400.0,161.77,161.77,161.73,161.74,400.0
2020-10-06 13:40:00,161.69,162.08,161.69,161.89,2212.0,161.69,162.08,161.69,161.89,2212.0
2020-10-06 13:45:00,161.94,161.94,161.69,161.7,2170.0,161.94,161.94,161.69,161.7,2170.0
2020-10-06 13:50:00,161.74,161.74,161.7,161.7,603.0,161.74,161.74,161.7,161.7,603.0
2020-10-06 13:55:00,161.74,161.78,161.57,161.63,4979.0,161.74,161.78,161.57,161.63,4979.0
2020-10-06 14:00:00,161.69,161.72,161.65,161.69,1436.0,161.69,161.72,161.65,161.69,1436.0
2020-10-06 14:05:00,161.73,161.89,161.73,161.81,1106.0,161.73,161.89,161.73,161.81,1106.0
2020-10-06 14:10:00,161.86,161.93,161.75,161.92,1636.0,161.86,161.93,161.75,161.92,1636.0
2020-10-06 14:15:00,162.01,162.16,162.01,162.14,600.0,162.01,162.16,162.01,162.14,600.0
2020-10-06 14:20:00,162.14,162.32,162.14,162.31,1443.0,162.14,162.32,162.14,162.31,1443.0
2020-10-06 14:25:00,162.32,162.46,162.32,162.34,2500.0,162.32,162.46,162.32,162.34,2500.0
2020-10-06 14:30:00,162.46,162.64,162.38,162.62,2575.0,162.46,162.64,162.38,162.62,2575.0
2020-10-06 14:35:00,162.56,162.61,162.35,162.54,2652.0,162.56,162.61,162.35,162.54,2652.0
2020-10-06 14:40:00,162.48,162.83,162.45,162.83,3161.0,162.48,162.83,162.45,162.83,3161.0
2020-10-06 14:45:00,162.92,162.92,162.01,162.17,4133.0,162.92,162.92,162.01,162.17,4133.0
2020-10-06 14:50:00,161.93,161.93,160.75,160.75,9455.0,161.93,161.93,160.75,160.75,9455.0
2020-10-06 14:55:00,160.38,161.34,160.2,160.94,4593.0,160.38,161.34,160.2,160.94,4593.0
2020-10-06 15:00:00,160.78,160.88,160.25,160.4,7138.0,160.78,160.88,160.25,160.4,7138.0
2020-10-06 15:05:00,160.41,160.45,159.63,159.63,2942.0,160.41,160.45,159.63,159.63,2942.0
2020-10-06 15:10:00,159.89,160.17,159.89,160.12,4134.0,159.89,160.17,159.89,160.12,4134.0
2020-10-06 15:15:00,160.15,160.15,159.7,159.7,5724.0,160.15,160.15,159.7,159.7,5724.0
2020-10-06 15:20:00,159.63,159.88,159.53,159.68,2915.0,159.63,159.88,159.53,159.68,2915.0
2020-10-06 15:25:00,159.59,159.82,159.56,159.82,1822.0,159.59,159.82,159.56,159.82,1822.0
2020-10-06 15:30:00,159.82,160.62,159.81,160.62,2648.0,159.82,160.62,159.81,160.62,2648.0
2020-10-06 15:35:00,160.65,160.66,160.29,160.39,5238.0,160.65,160.66,160.29,160.39,5238.0
2020-10-06 15:40:00,160.32,160.46,160.13,160.27,5680.0,160.32,160.46,160.13,160.27,5680.0
2020-10-06 15:45:00,160.16,160.24,159.48,159.87,5965.0,160.16,160.24,159.48,159.87,5965.0
2020-10-06 15:50:00,159.85,159.85,159.47,159.74,8684.0,159.85,159.85,159.47,159.74,8684.0
2020-10-06 15:55:00,159.76,159.88,159.4,159.4,29009.0,159.76,159.88,159.4,159.4,29009.0
2020-10-07 09:30:00,160.32,161.74,160.27,161.63,8428.0,160.32,161.74,160.27,161.63,8428.0
2020-10-07 09:35:00,161.69,161.99,161.53,161.99,600.0,161.69,161.99,161.53,161.99,600.0
2020-10-07 09:40:00,161.74,162.92,161.68,162.64,3652.0,161.74,162.92,161.68,162.64,3652.0
2020-10-07 09:45:00,162.2,162.95,162.2,162.7,1881.0,162.2,162.95,162.2,162.7,1881.0
2020-10-07 09:50:00,162.64,162.93,162.59,162.84,3580.0,162.64,162.93,162.59,162.84,3580.0
2020-10-07 09:55:00,162.9,162.9,162.52,162.65,2911.0,162.9,162.9,162.52,162.65,2911.0
2020-10-07 10:00:00,162.76,163.0,162.62,162.97,5322.0,162.76,163.0,162.62,162.97,5322.0
2020-10-07 10:05:00,163.04,163.35,163.0,163.35,4835.0,163.04,163.35,163.0,163.35,4835.0
2020-10-07 10:10:00,163.4,163.52,163.11,163.52,1996.0,163.4,163.52,163.11,163.52,1996.0
2020-10-07 10:15:00,163.61,163.83,163.48,163.48,7674.0,163.61,163.83,163.48,163.48,7674.0
2020-10-07 10:20:00,163.47,163.62,163.24,163.47,11929.0,163.47,163.62,163.24,163.47,11929.0
2020-10-07 10:25:00,163.36,163.76,163.36,163.7,4212.0,163.36,163.76,163.36,163.7,4212.0
2020-10-07 10:30:00,163.55,163.8,163.55,163.78,1114.0,163.55,163.8,163.55,163.78,1114.0
2020-10-07 10:35:00,163.78,163.97,163.76,163.8,5400.0,163.78,163.97,163.76,163.8,5400.0
2020-10-07 10:40:00,163.86,163.92,163.52,163.57,3900.0,163.86,163.92,163.52,163.57,3900.0
2020-10-07 10:45:00,163.7,163.8,163.55,163.8,2655.0,163.7,163.8,163.55,163.8,2655.0
2020-10-07 10:50:00,163.74,163.82,163.66,163.71,2668.0,163.74,163.82,163.66,163.71,2668.0
2020-10-07 10:55:00,163.72,164.21,163.72,164.06,13561.0,163.72,164.21,163.72,164.06,13561.0
2020-10-07 11:00:00,163.98,164.07,163.88,164.03,1863.0,163.98,164.07,163.88,164.03,1863.0
2020-10-07 11:05:00,164.1,164.17,163.78,163.87,6682.0,164.1,164.17,163.78,163.87,6682.0
2020-10-07 11:10:00,163.87,163.95,163.65,163.72,1429.0,163.87,163.95,163.65,163.72,1429.0
2020-10-07 11:15:00,163.73,164.18,163.73,164.18,6563.0,163.73,164.18,163.73,164.18,6563.0
2020-10-07 11:20:00,164.2,164.45,164.2,164.39,3770.0,164.2,164.45,164.2,164.39,3770.0
2020-10-07 11:25:00,164.32,164.68,164.13,164.35,15218.0,164.32,164.68,164.13,164.35,15218.0
2020-10-07 11:30:00,164.36,164.39,164.01,164.01,1088.0,164.36,164.39,164.01,164.01,1088.0
2020-10-07 11:35:00,164.26,164.69,164.05,164.48,6184.0,164.26,164.69,164.05,164.48,6184.0
2020-10-07 11:40:00,164.58,164.58,164.36,164.37,1150.0,164.58,164.58,164.36,164.37,1150.0
2020-10-07 11:45:00,164.37,164.37,164.28,164.37,1837.0,164.37,164.37,164.28,164.37,1837.0
2020-10-07 11:50:00,164.16,164.16,163.93,163.94,1700.0,164.16,164.16,163.93,163.94,1700.0
2020-10-07 11:55:00,164.04,164.15,163.98,164.01,3225.0,164.04,164.15,163.98,164.01,3225.0
2020-10-07 12:00:00,163.92,163.97,163.82,163.82,1010.0,163.92,163.97,163.82,163.82,1010.0
2020-10-07 12:05:00,163.77,163.95,163.77,163.79,1903.0,163.77,163.95,163.77,163.79,1903.0
2020-10-07 12:10:00,163.78,163.81,163.73,163.81,1450.0,163.78,163.81,163.73,163.81,1450.0
2020-10-07 12:15:00,163.78,163.9,163.77,163.84,1119.0,163.78,163.9,163.77,163.84,1119.0
2020-10-07 12:20:00,163.82,163.9,163.81,163.81,1275.0,163.82,163.9,163.81,163.81,1275.0
2020-10-07 12:25:00,163.88,163.92,163.51,163.56,2901.0,163.88,163.92,163.51,163.56,2901.0
2020-10-07 12:30:00,163.62,163.95,163.62,163.76,1686.0,163.62,163.95,163.62,163.76,1686.0
2020-10-07 12:35:00,163.8,163.8,163.63,163.73,947.0,163.8,163.8,163.63,163.73,947.0
2020-10-07 12:40:00,163.73,163.75,163.63,163.71,2531.0,163.73,163.75,163.63,163.71,2531.0
2020-10-07 12:45:00,163.7,163.7,163.61,163.61,700.0,163.7,163.7,163.61,163.61,700.0
2020-10-07 12:50:00,163.55,163.55,163.49,163.49,376.0,163.55,163.55,163.49,163.49,376.0
2020-10-07 12:55:00,163.37,163.38,163.21,163.32,1605.0,163.37,163.38,163.21,163.32,1605.0
2020-10-07 13:00:00,163.12,163.14,163.06,163.13,1701.0,163.12,163.14,163.06,163.13,1701.0
2020-10-07 13:05:00,163.04,163.09,163.01,163.01,1465.0,163.04,163.09,163.01,163.01,1465.0
2020-10-07 13:10:00,163.03,163.13,162.98,162.98,5127.0,163.03,163.13,162.98,162.98,5127.0
2020-10-07 13:15:00,162.89,162.95,162.79,162.94,3123.0,162.89,162.95,162.79,162.94,3123.0
2020-10-07 13:20:00,163.05,163.1,162.89,163.1,3209.0,163.05,163.1,162.89,163.1,3209.0
2020-10-07 13:25:00,163.11,163.23,163.01,163.23,2714.0,163.11,163.23,163.01,163.23,2714.0
2020-10-07 13:30:00,163.32,163.33,163.11,163.11,4128.0,163.32,163.33,163.11,163.11,4128.0
2020-10-07 13:35:00,163.12,163.25,163.12,163.17,1102.0,163.12,163.25,163.12,163.17,1102.0
2020-10-07 13:40:00,163.16,163.32,162.95,163.32,4758.0,163.16,163.32,162.95,163.32,4758.0
2020-10-07 13:45:00,163.24,163.31,163.17,163.31,1308.0,163.24,163.31,163.17,163.31,1308.0
2020-10-07 13:50:00,163.32,163.52,163.32,163.36,2312.0,163.32,163.52,163.32,163.36,2312.0
2020-10-07 13:55:00,163.34,163.34,163.14,163.15,1301.0,163.34,163.34,163.14,163.15,1301.0
2020-10-07 14:00:00,163.06,163.44,163.06,163.32,2125.0,163.06,163.44,163.06,163.32,2125.0
2020-10-07 14:05:00,163.21,163.29,162.98,162.98,2464.0,163.21,163.29,162.98,162.98,2464.0
2020-10-07 14:10:00,162.89,162.97,162.82,162.97,1814.0,162.89,162.97,162.82,162.97,1814.0
2020-10-07 14:15:00,162.96,163.6,162.83,163.54,3609.0,162.96,163.6,162.83,163.54,3609.0
2020-10-07 14:20:00,163.48,163.8,163.43,163.8,2802.0,163.48,163.8,163.43,163.8,2802.0
2020-10-07 14:25:00,163.67,163.87,163.66,163.86,1739.0,163.67,163.87,163.66,163.86,1739.0
2020-10-07 14:30:00,163.87,163.98,163.86,163.96,2246.0,163.87,163.98,163.86,163.96,2246.0
2020-10-07 14:35:00,163.95,164.06,163.72,163.85,4810.0,163.95,164.06,163.72,163.85,4810.0
2020-10-07 14:40:00,163.84,163.95,163.66,163.89,1841.0,163.84,163.95,163.66,163.89,1841.0
2020-10-07 14:45:00,163.97,164.12,163.91,164.06,4940.0,163.97,164.12,163.91,164.06,4940.0
2020-10-07 14:50:00,164.03,164.25,164.03,164.25,3412.0,164.03,164.25,164.03,164.25,3412.0
2020-10-07 14:55:00,164.26,164.39,164.21,164.39,5515.0,164.26,164.39,164.21,164.39,5515.0
2020-10-07 15:00:00,164.35,164.39,164.17,164.18,4012.0,164.35,164.39,164.17,164.18,4012.0
2020-10-07 15:05:00,164.31,164.35,164.17,164.25,1809.0,164.31,164.35,164.17,164.25,1809.0
2020-10-07 15:10:00,164.32,164.37,164.0,164.0,2691.0,164.32,164.37,164.0,164.0,2691.0
2020-10-07 15:15:00,164.0,164.26,164.0,164.16,3810.0,164.0,164.26,164.0,164.16,3810.0
2020-10-07 15:20:00,164.27,164.39,164.24,164.34,2784.0,164.27,164.39,164.24,164.34,2784.0
2020-10-07 15:25:00,164.38,164.6,164.34,164.6,3005.0,164.38,164.6,164.34,164.6,3005.0
2020-10-07 15:30:00,164.58,164.72,164.29,164.34,3451.0,164.58,164.72,164.29,164.34,3451.0
2020-10-07 15:35:00,164.32,164.49,164.3,164.37,4533.0,164.32,164.49,164.3,164.37,4533.0
2020-10-07 15:40:00,164.37,164.42,164.14,164.19,8847.0,164.37,164.42,164.14,164.19,8847.0
2020-10-07 15:45:00,164.15,164.5,164.14,164.49,10247.0,164.15,164.5,164.14,164.49,10247.0
2020-10-07 15:50:00,164.59,164.61,164.23,164.42,10094.0,164.59,164.61,164.23,164.42,10094.0
2020-10-07 15:55:00,164.42,164.42,163.98,164.19,26600.0,164.42,164.42,163.98,164.19,26600.0
2020-10-08 09:30:00,164.57,165.39,164.57,165.39,12712.0,164.57,165.39,164.57,165.39,12712.0
2020-10-08 09:35:00,165.02,165.02,164.18,164.36,1000.0,165.02,165.02,164.18,164.36,1000.0
2020-10-08 09:40:00,164.38,164.38,164.38,164.38,210.0,164.38,164.38,164.38,164.38,210.0
2020-10-08 09:45:00,164.44,164.44,164.02,164.23,1421.0,164.44,164.44,164.02,164.23,1421.0
2020-10-08 09:50:00,164.3,164.65,164.3,164.43,5943.0,164.3,164.65,164.3,164.43,5943.0
2020-10-08 09:55:00,164.29,164.51,164.17,164.17,2482.0,164.29,164.51,164.17,164.17,2482.0
2020-10-08 10:00:00,164.29,164.33,164.07,164.25,1100.0,164.29,164.33,164.07,164.25,1100.0
2020-10-08 10:05:00,163.92,163.93,163.92,163.92,348.0,163.92,163.93,163.92,163.92,348.0
2020-10-08 10:10:00,164.21,164.37,164.03,164.03,1113.0,164.21,164.37,164.03,164.03,1113.0
2020-10-08 10:15:00,163.99,164.01,163.9,163.9,300.0,163.99,164.01,163.9,163.9,300.0
2020-10-08 10:20:00,163.99,164.04,163.83,164.04,1400.0,163.99,164.04,163.83,164.04,1400.0
2020-10-08 10:25:00,163.98,164.26,163.92,164.26,1051.0,163.98,164.26,163.92,164.26,1051.0
2020-10-08 10:30:00,164.34,164.58,164.18,164.58,3194.0,164.34,164.58,164.18,164.58,3194.0
2020-10-08 10:35:00,164.66,164.73,164.51,164.57,1921.0,164.66,164.73,164.51,164.57,1921.0
2020-10-08 10:40:00,164.63,164.75,164.59,164.59,324.0,164.63,164.75,164.59,164.59,324.0
2020-10-08 10:45:00,164.67,164.78,164.64,164.78,900.0,164.67,164.78,164.64,164.78,900.0
2020-10-08 10:50:00,164.9,165.22,164.9,165.06,3882.0,164.9,165.22,164.9,165.06,3882.0
2020-10-08 10:55:00,165.23,165.39,165.06,165.06,2100.0,165.23,165.39,165.06,165.06,2100.0
2020-10-08 11:00:00,165.19,165.19,164.98,165.13,1506.0,165.19,165.19,164.98,165.13,1506.0
2020-10-08 11:05:00,165.12,165.22,164.87,165.02,3845.0,165.12,165.22,164.87,165.02,3845.0
2020-10-08 11:10:00,165.02,165.43,165.02,165.28,1980.0,165.02,165.43,165.02,165.28,1980.0
2020-10-08 11:15:00,165.44,165.65,165.44,165.46,2884.0,165.44,165.65,165.44,165.46,2884.0
2020-10-08 11:20:00,165.45,165.45,165.05,165.29,1907.0,165.45,165.45,165.05,165.29,1907.0
2020-10-08 11:25:00,165.22,165.36,165.22,165.36,1026.0,165.22,165.36,165.22,165.36,1026.0
2020-10-08 11:30:00,165.37,165.37,164.77,164.99,3406.0,165.37,165.37,164.77,164.99,3406.0
2020-10-08 11:35:00,165.0,165.59,165.0,165.5,2579.0,165.0,165.59,165.0,165.5,2579.0
2020-10-08 11:40:00,165.47,165.47,165.39,165.39,629.0,165.47,165.47,165.39,165.39,629.0
2020-10-08 11:45:00,165.33,165.47,165.28,165.32,2216.0,165.33,165.47,165.28,165.32,2216.0
2020-10-08 11:50:00,165.22,165.51,165.14,165.4,3503.0,165.22,165.51,165.14,165.4,3503.0
2020-10-08 11:55:00,165.45,165.61,165.4,165.52,1317.0,165.45,165.61,165.4,165.52,1317.0
2020-10-08 12:00:00,165.57,165.78,165.54,165.78,2323.0,165.57,165.78,165.54,165.78,2323.0
2020-10-08 12:05:00,165.79,166.01,165.72,165.89,4063.0,165.79,166.01,165.72,165.89,4063.0
2020-10-08 12:10:00,165.82,165.89,165.77,165.83,2202.0,165.82,165.89,165.77,165.83,2202.0
2020-10-08 12:15:00,165.87,166.01,165.87,166.01,1848.0,165.87,166.01,165.87,166.01,1848.0
2020-10-08 12:20:00,165.97,166.06,165.97,165.99,3192.0,165.97,166.06,165.97,165.99,3192.0
2020-10-08 12:25:00,165.96,166.09,165.96,166.08,1408.0,165.96,166.09,165.96,166.08,1408.0
2020-10-08 12:30:00,166.05,166.05,165.84,166.05,3107.0,166.05,166.05,165.84,166.05,3107.0
2020-10-08 12:35:00,166.11,166.11,165.88,165.88,2284.0,166.11,166.11,165.88,165.88,2284.0
2020-10-08 12:40:00,165.91,165.91,165.78,165.84,11810.0,165.91,165.91,165.78,165.84,11810.0
2020-10-08 12:45:00,165.84,165.84,165.59,165.62,7542.0,165.84,165.84,165.59,165.62,7542.0
2020-10-08 12:50:00,165.6,165.6,165.34,165.34,1901.0,165.6,165.6,165.34,165.34,1901.0
2020-10-08 12:55:00,165.34,165.45,165.21,165.41,3214.0,165.34,165.45,165.21,165.41,3214.0
2020-10-08 13:00:00,165.34,165.37,165.34,165.36,810.0,165.34,165.37,165.34,165.36,810.0
2020-10-08 13:05:00,165.28,165.31,165.22,165.25,1625.0,165.28,165.31,165.22,165.25,1625.0
2020-10-08 13:10:00,165.34,165.46,165.34,165.37,1676.0,165.34,165.46,165.34,165.37,1676.0
2020-10-08 13:15:00,165.42,165.48,165.15,165.25,2702.0,165.42,165.48,165.15,165.25,2702.0
2020-10-08 13:20:00,165.21,165.27,165.06,165.09,2919.0,165.21,165.27,165.06,165.09,2919.0
2020-10-08 13:25:00,165.14,165.26,165.09,165.24,2647.0,165.14,165.26,165.09,165.24,2647.0
2020-10-08 13:30:00,165.29,165.29,165.06,165.08,3715.0,165.29,165.29,165.06,165.08,3715.0
2020-10-08 13:35:00,165.09,165.14,165.03,165.14,1201.0,165.09,165.14,165.03,165.14,1201.0
2020-10-08 13:40:00,165.06,165.25,165.01,165.16,5108.0,165.06,165.25,165.01,165.16,5108.0
2020-10-08 13:45:00,165.16,165.16,165.0,165.09,2610.0,165.16,165.16,165.0,165.09,2610.0
2020-10-08 13:50:00,165.01,165.09,164.93,164.93,3250.0,165.01,165.09,164.93,164.93,3250.0
2020-10-08 13:55:00,164.93,164.93,164.51,164.51,3646.0,164.93,164.93,164.51,164.51,3646.0
2020-10-08 14:00:00,164.46,164.53,164.44,164.53,2486.0,164.46,164.53,164.44,164.53,2486.0
2020-10-08 14:05:00,164.54,164.79,164.54,164.78,2907.0,164.54,164.79,164.54,164.78,2907.0
2020-10-08 14:10:00,164.81,164.81,164.74,164.75,1085.0,164.81,164.81,164.74,164.75,1085.0
2020-10-08 14:15:00,164.74,164.89,164.74,164.8,3932.0,164.74,164.89,164.74,164.8,3932.0
2020-10-08 14:20:00,164.84,164.88,164.73,164.77,3813.0,164.84,164.88,164.73,164.77,3813.0
2020-10-08 14:25:00,164.74,164.87,164.69,164.73,3514.0,164.74,164.87,164.69,164.73,3514.0
2020-10-08 14:30:00,164.77,164.78,164.69,164.73,1011.0,164.77,164.78,164.69,164.73,1011.0
2020-10-08 14:35:00,164.69,164.77,164.66,164.7,5671.0,164.69,164.77,164.66,164.7,5671.0
2020-10-08 14:40:00,164.71,164.72,164.67,164.67,2102.0,164.71,164.72,164.67,164.67,2102.0
2020-10-08 14:45:00,164.66,164.72,164.6,164.64,2583.0,164.66,164.72,164.6,164.64,2583.0
2020-10-08 14:50:00,164.63,164.82,164.63,164.7,9210.0,164.63,164.82,164.63,164.7,9210.0
2020-10-08 14:55:00,164.66,164.79,164.65,164.79,2975.0,164.66,164.79,164.65,164.79,2975.0
2020-10-08 15:00:00,164.85,164.85,164.63,164.8,2175.0,164.85,164.85,164.63,164.8,2175.0
2020-10-08 15:05:00,164.79,164.88,164.73,164.88,2235.0,164.79,164.88,164.73,164.88,2235.0
2020-10-08 15:10:00,164.86,164.91,164.76,164.8,6448.0,164.86,164.91,164.76,164.8,6448.0
2020-10-08 15:15:00,164.8,164.88,164.76,164.88,4092.0,164.8,164.88,164.76,164.88,4092.0
2020-10-08 15:20:00,164.85,164.89,164.7,164.74,5683.0,164.85,164.89,164.7,164.74,5683.0
2020-10-08 15:25:00,164.75,164.77,164.7,164.75,4941.0,164.75,164.77,164.7,164.75,4941.0
2020-10-08 15:30:00,164.75,164.81,164.66,164.72,7810.0,164.75,164.81,164.66,164.72,7810.0
2020-10-08 15:35:00,164.74,164.79,164.65,164.77,5040.0,164.74,164.79,164.65,164.77,5040.0
2020-10-08 15:40:00,164.75,164.77,164.63,164.65,13191.0,164.75,164.77,164.63,164.65,13191.0
2020-10-08 15:45:00,164.65,164.67,164.52,164.55,11413.0,164.65,164.67,164.52,164.55,11413.0
2020-10-08 15:50:00,164.64,164.7,164.5,164.67,12044.0,164.64,164.7,164.5,164.67,12044.0
2020-10-08 15:55:00,164.65,164.79,164.48,164.5,35326.0,164.65,164.79,164.48,164.5,35326.0
2020-10-09 09:30:00,165.38,165.66,164.97,164.97,12742.0,165.38,165.66,164.97,164.97,12742.0
2020-10-09 09:35:00,165.47,165.96,164.98,165.43,1500.0,165.47,165.96,164.98,165.43,1500.0
2020-10-09 09:40:00,165.43,165.87,165.02,165.72,3515.0,165.43,165.87,165.02,165.72,3515.0
2020-10-09 09:45:00,165.59,166.22,165.57,166.13,7947.0,165.59,166.22,165.57,166.13,7947.0
2020-10-09 09:50:00,166.13,166.13,165.62,165.71,5392.0,166.13,166.13,165.62,165.71,5392.0
2020-10-09 09:55:00,165.78,166.21,165.77,166.18,5124.0,165.78,166.21,165.77,166.18,5124.0
2020-10-09 10:00:00,166.17,166.17,165.85,166.03,4695.0,166.17,166.17,165.85,166.03,4695.0
2020-10-09 10:05:00,166.16,166.16,165.62,165.62,4567.0,166.16,166.16,165.62,165.62,4567.0
2020-10-09 10:10:00,165.51,165.74,165.28,165.43,2200.0,165.51,165.74,165.28,165.43,2200.0
2020-10-09 10:15:00,165.52,165.69,165.41,165.6,3007.0,165.52,165.69,165.41,165.6,3007.0
2020-10-09 10:20:00,165.68,165.83,165.67,165.72,1375.0,165.68,165.83,165.67,165.72,1375.0
2020-10-09 10:25:00,165.72,165.78,165.59,165.59,5493.0,165.72,165.78,165.59,165.59,5493.0
2020-10-09 10:30:00,165.64,166.19,165.55,165.95,14053.0,165.64,166.19,165.55,165.95,14053.0
2020-10-09 10:35:00,166.1,166.59,166.1,166.59,2479.0,166.1,166.59,166.1,166.59,2479.0
2020-10-09 10:40:00,166.58,166.92,166.54,166.92,3000.0,166.58,166.92,166.54,166.92,3000.0
2020-10-09 10:45:00,166.86,167.07,166.73,167.01,3351.0,166.86,167.07,166.73,167.01,3351.0
2020-10-09 10:50:00,167.0,167.09,166.76,166.83,3342.0,167.0,167.09,166.76,166.83,3342.0
2020-10-09 10:55:00,166.83,167.09,166.79,166.8,4714.0,166.83,167.09,166.79,166.8,4714.0
2020-10-09 11:00:00,166.82,166.98,166.77,166.91,3517.0,166.82,166.98,166.77,166.91,3517.0
2020-10-09 11:05:00,166.98,167.15,166.94,166.97,4342.0,166.98,167.15,166.94,166.97,4342.0
2020-10-09 11:10:00,166.97,167.18,166.74,166.75,3816.0,166.97,167.18,166.74,166.75,3816.0
2020-10-09 11:15:00,166.76,166.95,166.76,166.84,2102.0,166.76,166.95,166.76,166.84,2102.0
2020-10-09 11:20:00,166.8,166.96,166.63,166.63,3024.0,166.8,166.96,166.63,166.63,3024.0
2020-10-09 11:25:00,166.64,166.91,166.62,166.77,4118.0,166.64,166.91,166.62,166.77,4118.0
2020-10-09 11:30:00,166.75,166.87,166.66,166.7,3723.0,166.75,166.87,166.66,166.7,3723.0
2020-10-09 11:35:00,166.79,166.87,166.67,166.79,4741.0,166.79,166.87,166.67,166.79,4741.0
2020-10-09 11:40:00,166.8,167.0,166.58,166.78,5833.0,166.8,167.0,166.58,166.78,5833.0
2020-10-09 11:45:00,166.83,167.2,166.75,167.02,7733.0,166.83,167.2,166.75,167.02,7733.0
2020-10-09 11:50:00,167.13,167.36,167.01,167.33,3863.0,167.13,167.36,167.01,167.33,3863.0
2020-10-09 11:55:00,167.26,167.26,167.06,167.2,15036.0,167.26,167.26,167.06,167.2,15036.0
2020-10-09 12:00:00,167.21,167.42,167.21,167.36,6047.0,167.21,167.42,167.21,167.36,6047.0
2020-10-09 12:05:00,167.36,167.54,167.35,167.46,2700.0,167.36,167.54,167.35,167.46,2700.0
2020-10-09 12:10:00,167.44,167.54,167.24,167.32,5196.0,167.44,167.54,167.24,167.32,5196.0
2020-10-09 12:15:00,167.28,167.29,166.95,167.0,11553.0,167.28,167.29,166.95,167.0,11553.0
2020-10-09 12:20:00,167.03,167.18,166.7,166.79,9838.0,167.03,167.18,166.7,166.79,9838.0
2020-10-09 12:25:00,166.81,166.96,166.73,166.78,4710.0,166.81,166.96,166.73,166.78,4710.0
2020-10-09 12:30:00,166.78,167.04,166.71,166.72,18698.0,166.78,167.04,166.71,166.72,18698.0
2020-10-09 12:35:00,166.66,166.97,166.56,166.94,21204.0,166.66,166.97,166.56,166.94,21204.0
2020-10-09 12:40:00,166.86,166.86,166.61,166.68,11106.0,166.86,166.86,166.61,166.68,11106.0
2020-10-09 12:45:00,166.7,166.7,166.15,166.2,27224.0,166.7,166.7,166.15,166.2,27224.0
2020-10-09 12:50:00,166.21,166.51,166.2,166.51,9974.0,166.21,166.51,166.2,166.51,9974.0
2020-10-09 12:55:00,166.52,166.7,166.31,166.53,22450.0,166.52,166.7,166.31,166.53,22450.0
2020-10-09 13:00:00,166.65,166.72,166.39,166.53,19937.0,166.65,166.72,166.39,166.53,19937.0
2020-10-09 13:05:00,166.51,166.62,166.19,166.23,25817.0,166.51,166.62,166.19,166.23,25817.0
2020-10-09 13:10:00,166.24,166.35,166.18,166.2,12262.0,166.24,166.35,166.18,166.2,12262.0
2020-10-09 13:15:00,166.22,166.38,166.18,166.25,7740.0,166.22,166.38,166.18,166.25,7740.0
2020-10-09 13:20:00,166.25,166.33,166.21,166.25,2268.0,166.25,166.33,166.21,166.25,2268.0
2020-10-09 13:25:00,166.25,166.3,166.19,166.26,11327.0,166.25,166.3,166.19,166.26,11327.0
2020-10-09 13:30:00,166.25,166.29,166.13,166.28,8298.0,166.25,166.29,166.13,166.28,8298.0
2020-10-09 13:35:00,166.23,166.31,166.2,166.25,8020.0,166.23,166.31,166.2,166.25,8020.0
2020-10-09 13:40:00,166.25,166.29,166.19,166.23,6457.0,166.25,166.29,166.19,166.23,6457.0
2020-10-09 13:45:00,166.19,166.29,166.14,166.26,6406.0,166.19,166.29,166.14,166.26,6406.0
2020-10-09 13:50:00,166.25,166.45,166.09,166.1,15788.0,166.25,166.45,166.09,166.1,15788.0
2020-10-09 13:55:00,166.1,166.3,166.03,166.22,9509.0,166.1,166.3,166.03,166.22,9509.0
2020-10-09 14:00:00,166.22,166.31,166.18,166.24,9201.0,166.22,166.31,166.18,166.24,9201.0
2020-10-09 14:05:00,166.22,166.29,166.19,166.19,4115.0,166.22,166.29,166.19,166.19,4115.0
2020-10-09 14:10:00,166.2,166.3,166.08,166.25,5021.0,166.2,166.3,166.08,166.25,5021.0
2020-10-09 14:15:00,166.24,166.32,166.17,166.25,7564.0,166.24,166.32,166.17,166.25,7564.0
2020-10-09 14:20:00,166.3,166.3,166.14,166.2,9080.0,166.3,166.3,166.14,166.2,9080.0
2020-10-09 14:25:00,166.2,166.22,166.07,166.14,6903.0,166.2,166.22,166.07,166.14,6903.0
2020-10-09 14:30:00,166.16,166.23,166.13,166.18,8029.0,166.16,166.23,166.13,166.18,8029.0
2020-10-09 14:35:00,166.15,166.18,165.98,165.98,4610.0,166.15,166.18,165.98,165.98,4610.0
2020-10-09 14:40:00,165.95,166.26,165.94,166.25,5466.0,165.95,166.26,165.94,166.25,5466.0
2020-10-09 14:45:00,166.21,166.22,165.96,166.08,17106.0,166.21,166.22,165.96,166.08,17106.0
2020-10-09 14:50:00,166.1,166.12,166.02,166.03,6328.0,166.1,166.12,166.02,166.03,6328.0
2020-10-09 14:55:00,166.0,166.2,165.95,166.08,5886.0,166.0,166.2,165.95,166.08,5886.0
2020-10-09 15:00:00,166.14,166.46,166.13,166.46,4555.0,166.14,166.46,166.13,166.46,4555.0
2020-10-09 15:05:00,166.41,166.7,166.36,166.7,4059.0,166.41,166.7,166.36,166.7,4059.0
2020-10-09 15:10:00,166.72,166.76,166.48,166.69,10130.0,166.72,166.76,166.48,166.69,10130.0
2020-10-09 15:15:00,166.72,166.79,166.7,166.72,2578.0,166.72,166.79,166.7,166.72,2578.0
2020-10-09 15:20:00,166.76,166.86,166.74,166.76,2764.0,166.76,166.86,166.74,166.76,2764.0
2020-10-09 15:25:00,166.82,166.82,166.63,166.65,5436.0,166.82,166.82,166.63,166.65,5436.0
2020-10-09 15:30:00,166.68,166.68,166.42,166.44,5750.0,166.68,166.68,166.42,166.44,5750.0
2020-10-09 15:35:00,166.43,166.76,166.43,166.57,6010.0,166.43,166.76,166.43,166.57,6010.0
2020-10-09 15:40:00,166.58,166.58,166.33,166.44,7720.0,166.58,166.58,166.33,166.44,7720.0
2020-10-09 15:45:00,166.49,166.52,166.3,166.3,8941.0,166.49,166.52,166.3,166.3,8941.0
2020-10-09 15:50:00,166.35,166.84,166.32,166.84,13456.0,166.35,166.84,166.32,166.84,13456.0
2020-10-09 15:55:00,166.76,166.88,166.54,166.75,54296.0,166.76,166.88,166.54,166.75,54296.0
2020-10-12 09:30:00,167.94,168.23,167.63,167.95,11736.0,167.94,168.23,167.63,167.95,11736.0
2020-10-12 09:35:00,167.97,168.18,167.31,167.31,2500.0,167.97,168.18,167.31,167.31,2500.0
2020-10-12 09:40:00,167.16,167.16,166.62,166.62,1856.0,167.16,167.16,166.62,166.62,1856.0
2020-10-12 09:45:00,166.49,166.75,166.49,166.63,1000.0,166.49,166.75,166.49,166.63,1000.0
2020-10-12 09:50:00,166.7,167.41,166.7,167.41,9633.0,166.7,167.41,166.7,167.41,9633.0
2020-10-12 09:55:00,167.41,167.41,167.41,167.41,0.0,167.41,167.41,167.41,167.41,0.0
2020-10-12 10:00:00,167.41,167.41,166.93,167.18,3970.0,167.41,167.41,166.93,167.18,3970.0
2020-10-12 10:05:00,167.2,167.65,167.2,167.65,1984.0,167.2,167.65,167.2,167.65,1984.0
2020-10-12 10:10:00,167.67,167.83,167.63,167.83,338.0,167.67,167.83,167.63,167.83,338.0
2020-10-12 10:15:00,167.81,168.09,167.59,167.86,35607.0,167.81,168.09,167.59,167.86,35607.0
2020-10-12 10:20:00,167.86,168.17,167.74,168.17,4318.0,167.86,168.17,167.74,168.17,4318.0
2020-10-12 10:25:00,168.17,168.52,168.01,168.38,5277.0,168.17,168.52,168.01,168.38,5277.0
2020-10-12 10:30:00,168.39,168.72,168.25,168.72,7373.0,168.39,168.72,168.25,168.72,7373.0
2020-10-12 10:35:00,168.63,168.71,168.53,168.56,1662.0,168.63,168.71,168.53,168.56,1662.0
2020-10-12 10:40:00,168.53,168.82,168.47,168.72,9232.0,168.53,168.82,168.47,168.72,9232.0
2020-10-12 10:45:00,168.74,169.05,168.74,169.05,7333.0,168.74,169.05,168.74,169.05,7333.0
2020-10-12 10:50:00,169.23,169.99,169.12,169.4,35388.0,169.23,169.99,169.12,169.4,35388.0
2020-10-12 10:55:00,169.43,169.5,169.11,169.4,6801.0,169.43,169.5,169.11,169.4,6801.0
2020-10-12 11:00:00,169.51,169.55,169.44,169.46,1902.0,169.51,169.55,169.44,169.46,1902.0
2020-10-12 11:05:00,169.52,169.82,169.48,169.57,10054.0,169.52,169.82,169.48,169.57,10054.0
2020-10-12 11:10:00,169.56,169.82,169.56,169.64,4034.0,169.56,169.82,169.56,169.64,4034.0
2020-10-12 11:15:00,169.64,169.86,169.47,169.51,8257.0,169.64,169.86,169.47,169.51,8257.0
2020-10-12 11:20:00,169.56,169.9,169.46,169.71,7462.0,169.56,169.9,169.46,169.71,7462.0
2020-10-12 11:25:00,169.75,169.88,169.54,169.66,5189.0,169.75,169.88,169.54,169.66,5189.0
2020-10-12 11:30:00,169.66,169.89,169.64,169.87,5058.0,169.66,169.89,169.64,169.87,5058.0
2020-10-12 11:35:00,169.74,169.85,169.55,169.62,5612.0,169.74,169.85,169.55,169.62,5612.0
2020-10-12 11:40:00,169.62,169.86,169.62,169.78,3777.0,169.62,169.86,169.62,169.78,3777.0
2020-10-12 11:45:00,169.84,169.86,169.67,169.67,3056.0,169.84,169.86,169.67,169.67,3056.0
2020-10-12 11:50:00,169.66,169.66,169.43,169.63,2262.0,169.66,169.66,169.43,169.63,2262.0
2020-10-12 11:55:00,169.63,169.89,169.6,169.81,4447.0,169.63,169.89,169.6,169.81,4447.0
2020-10-12 12:00:00,169.73,169.89,169.73,169.86,2927.0,169.73,169.89,169.73,169.86,2927.0
2020-10-12 12:05:00,169.86,169.9,169.73,169.81,3850.0,169.86,169.9,169.73,169.81,3850.0
2020-10-12 12:10:00,169.86,169.88,169.79,169.85,4148.0,169.86,169.88,169.79,169.85,4148.0
2020-10-12 12:15:00,169.85,169.9,169.78,169.82,5402.0,169.85,169.9,169.78,169.82,5402.0
2020-10-12 12:20:00,169.82,169.9,169.78,169.9,6277.0,169.82,169.9,169.78,169.9,6277.0
2020-10-12 12:25:00,169.87,170.42,169.86,170.42,97693.0,169.87,170.42,169.86,170.42,97693.0
2020-10-12 12:30:00,170.33,170.83,170.3,170.83,5576.0,170.33,170.83,170.3,170.83,5576.0
2020-10-12 12:35:00,170.83,171.15,170.79,171.09,6394.0,170.83,171.15,170.79,171.09,6394.0
2020-10-12 12:40:00,171.15,171.15,170.91,171.14,3349.0,171.15,171.15,170.91,171.14,3349.0
2020-10-12 12:45:00,171.14,171.48,170.99,171.42,5412.0,171.14,171.48,170.99,171.42,5412.0
2020-10-12 12:50:00,171.4,171.44,171.08,171.43,7656.0,171.4,171.44,171.08,171.43,7656.0
2020-10-12 12:55:00,171.41,171.5,171.31,171.38,1500.0,171.41,171.5,171.31,171.38,1500.0
2020-10-12 13:00:00,171.38,171.41,171.28,171.28,3034.0,171.38,171.41,171.28,171.28,3034.0
2020-10-12 13:05:00,171.3,171.33,171.18,171.18,3689.0,171.3,171.33,171.18,171.18,3689.0
2020-10-12 13:10:00,171.19,171.25,171.18,171.25,1300.0,171.19,171.25,171.18,171.25,1300.0
2020-10-12 13:15:00,171.31,171.58,171.31,171.57,2400.0,171.31,171.58,171.31,171.57,2400.0
2020-10-12 13:20:00,171.57,171.7,171.39,171.7,3334.0,171.57,171.7,171.39,171.7,3334.0
2020-10-12 13:25:00,171.55,171.64,171.4,171.49,5402.0,171.55,171.64,171.4,171.49,5402.0
2020-10-12 13:30:00,171.59,171.88,171.57,171.86,5446.0,171.59,171.88,171.57,171.86,5446.0
2020-10-12 13:35:00,171.69,171.87,171.59,171.87,4310.0,171.69,171.87,171.59,171.87,4310.0
2020-10-12 13:40:00,171.69,171.8,171.16,171.31,3408.0,171.69,171.8,171.16,171.31,3408.0
2020-10-12 13:45:00,171.31,171.37,171.0,171.14,4377.0,171.31,171.37,171.0,171.14,4377.0
2020-10-12 13:50:00,171.19,171.28,171.02,171.02,3597.0,171.19,171.28,171.02,171.02,3597.0
2020-10-12 13:55:00,171.04,171.22,170.94,170.97,6343.0,171.04,171.22,170.94,170.97,6343.0
2020-10-12 14:00:00,170.9,170.97,170.68,170.9,10521.0,170.9,170.97,170.68,170.9,10521.0
2020-10-12 14:05:00,170.99,171.14,170.95,171.02,2400.0,170.99,171.14,170.95,171.02,2400.0
2020-10-12 14:10:00,170.95,171.01,170.81,170.89,3217.0,170.95,171.01,170.81,170.89,3217.0
2020-10-12 14:15:00,170.84,170.84,170.6,170.61,3001.0,170.84,170.84,170.6,170.61,3001.0
2020-10-12 14:20:00,170.62,170.72,170.48,170.61,5089.0,170.62,170.72,170.48,170.61,5089.0
2020-10-12 14:25:00,170.64,170.8,170.57,170.73,8119.0,170.64,170.8,170.57,170.73,8119.0
2020-10-12 14:30:00,170.75,170.87,170.66,170.66,2856.0,170.75,170.87,170.66,170.66,2856.0
2020-10-12 14:35:00,170.6,170.78,170.52,170.78,2409.0,170.6,170.78,170.52,170.78,2409.0
2020-10-12 14:40:00,170.78,171.0,170.46,170.93,18887.0,170.78,171.0,170.46,170.93,18887.0
2020-10-12 14:45:00,170.89,171.23,170.83,171.23,3993.0,170.89,171.23,170.83,171.23,3993.0
2020-10-12 14:50:00,171.22,171.32,170.98,171.12,4187.0,171.22,171.32,170.98,171.12,4187.0
2020-10-12 14:55:00,171.17,171.31,170.97,170.99,3985.0,171.17,171.31,170.97,170.99,3985.0
2020-10-12 15:00:00,171.04,171.13,170.51,170.79,21787.0,171.04,171.13,170.51,170.79,21787.0
2020-10-12 15:05:00,170.72,170.94,170.71,170.85,3190.0,170.72,170.94,170.71,170.85,3190.0
2020-10-12 15:10:00,170.88,170.9,170.78,170.83,2187.0,170.88,170.9,170.78,170.83,2187.0
2020-10-12 15:15:00,170.86,170.95,170.76,170.76,8726.0,170.86,170.95,170.76,170.76,8726.0
2020-10-12 15:20:00,170.73,170.95,170.73,170.93,3409.0,170.73,170.95,170.73,170.93,3409.0
2020-10-12 15:25:00,171.0,171.04,170.87,170.89,3122.0,171.0,171.04,170.87,170.89,3122.0
2020-10-12 15:30:00,170.93,170.95,170.57,170.63,5277.0,170.93,170.95,170.57,170.63,5277.0
2020-10-12 15:35:00,170.62,170.86,170.57,170.74,4747.0,170.62,170.86,170.57,170.74,4747.0
2020-10-12 15:40:00,170.75,170.77,170.56,170.62,5619.0,170.75,170.77,170.56,170.62,5619.0
2020-10-12 15:45:00,170.64,170.8,170.4,170.4,13925.0,170.64,170.8,170.4,170.4,13925.0
2020-10-12 15:50:00,170.35,170.57,170.35,170.57,22302.0,170.35,170.57,170.35,170.57,22302.0
2020-10-12 15:55:00,170.57,170.77,170.27,170.46,33921.0,170.57,170.77,170.27,170.46,33921.0
2020-10-13 09:30:00,169.5,169.6,168.87,169.05,21283.0,169.5,169.6,168.87,169.05,21283.0
2020-10-13 09:35:00,168.88,169.5,168.57,169.5,4222.0,168.88,169.5,168.57,169.5,4222.0
2020-10-13 09:40:00,169.54,170.99,169.54,170.85,11865.0,169.54,170.99,169.54,170.85,11865.0
2020-10-13 09:45:00,170.68,170.68,169.74,169.74,4570.0,170.68,170.68,169.74,169.74,4570.0
2020-10-13 09:50:00,169.74,169.99,169.62,169.83,2739.0,169.74,169.99,169.62,169.83,2739.0
2020-10-13 09:55:00,170.0,170.71,169.95,170.54,6393.0,170.0,170.71,169.95,170.54,6393.0
2020-10-13 10:00:00,170.5,170.7,170.25,170.57,5336.0,170.5,170.7,170.25,170.57,5336.0
2020-10-13 10:05:00,170.5,170.78,170.42,170.59,9662.0,170.5,170.78,170.42,170.59,9662.0
2020-10-13 10:10:00,170.58,170.61,170.34,170.54,9578.0,170.58,170.61,170.34,170.54,9578.0
2020-10-13 10:15:00,170.59,170.94,170.52,170.52,4201.0,170.59,170.94,170.52,170.52,4201.0
2020-10-13 10:20:00,170.51,170.71,170.38,170.67,4946.0,170.51,170.71,170.38,170.67,4946.0
2020-10-13 10:25:00,170.75,170.77,169.86,169.88,25697.0,170.75,170.77,169.86,169.88,25697.0
2020-10-13 10:30:00,169.88,169.89,169.65,169.67,3588.0,169.88,169.89,169.65,169.67,3588.0
2020-10-13 10:35:00,169.71,169.93,169.28,169.28,7134.0,169.71,169.93,169.28,169.28,7134.0
2020-10-13 10:40:00,169.16,169.16,168.6,168.61,5809.0,169.16,169.16,168.6,168.61,5809.0
2020-10-13 10:45:00,168.51,168.83,168.47,168.66,5611.0,168.51,168.83,168.47,168.66,5611.0
2020-10-13 10:50:00,168.74,168.74,168.36,168.51,3620.0,168.74,168.74,168.36,168.51,3620.0
2020-10-13 10:55:00,168.5,169.14,168.39,169.14,7120.0,168.5,169.14,168.39,169.14,7120.0
2020-10-13 11:00:00,169.15,169.2,168.82,168.94,2722.0,169.15,169.2,168.82,168.94,2722.0
2020-10-13 11:05:00,168.97,168.97,168.7,168.72,2028.0,168.97,168.97,168.7,168.72,2028.0
2020-10-13 11:10:00,168.8,168.87,168.73,168.75,1826.0,168.8,168.87,168.73,168.75,1826.0
2020-10-13 11:15:00,168.82,168.85,168.56,168.64,2905.0,168.82,168.85,168.56,168.64,2905.0
2020-10-13 11:20:00,168.81,168.89,168.63,168.79,2647.0,168.81,168.89,168.63,168.79,2647.0
2020-10-13 11:25:00,168.72,168.72,168.38,168.38,1809.0,168.72,168.72,168.38,168.38,1809.0
2020-10-13 11:30:00,168.33,168.45,168.25,168.44,3100.0,168.33,168.45,168.25,168.44,3100.0
2020-10-13 11:35:00,168.46,168.54,168.28,168.34,3603.0,168.46,168.54,168.28,168.34,3603.0
2020-10-13 11:40:00,168.34,168.62,168.07,168.62,17129.0,168.34,168.62,168.07,168.62,17129.0
2020-10-13 11:45:00,168.69,168.9,168.65,168.84,2780.0,168.69,168.9,168.65,168.84,2780.0
2020-10-13 11:50:00,168.87,169.0,168.81,168.95,1920.0,168.87,169.0,168.81,168.95,1920.0
2020-10-13 11:55:00,169.11,169.11,168.91,169.01,1800.0,169.11,169.11,168.91,169.01,1800.0
2020-10-13 12:00:00,168.98,169.23,168.98,169.2,2416.0,168.98,169.23,168.98,169.2,2416.0
2020-10-13 12:05:00,169.2,169.22,168.85,168.94,2526.0,169.2,169.22,168.85,168.94,2526.0
2020-10-13 12:10:00,168.93,169.0,168.67,168.97,2910.0,168.93,169.0,168.67,168.97,2910.0
2020-10-13 12:15:00,168.93,169.24,168.88,169.24,32345.0,168.93,169.24,168.88,169.24,32345.0
2020-10-13 12:20:00,169.27,169.39,169.2,169.25,16219.0,169.27,169.39,169.2,169.25,16219.0
2020-10-13 12:25:00,169.25,169.26,168.94,169.07,4886.0,169.25,169.26,168.94,169.07,4886.0
2020-10-13 12:30:00,169.12,169.23,169.05,169.12,1751.0,169.12,169.23,169.05,169.12,1751.0
2020-10-13 12:35:00,169.11,169.15,168.89,168.89,3566.0,169.11,169.15,168.89,168.89,3566.0
2020-10-13 12:40:00,168.99,169.04,168.94,169.0,1644.0,168.99,169.04,168.94,169.0,1644.0
2020-10-13 12:45:00,169.02,169.02,168.92,168.95,2700.0,169.02,169.02,168.92,168.95,2700.0
2020-10-13 12:50:00,168.92,168.97,168.83,168.95,2733.0,168.92,168.97,168.83,168.95,2733.0
2020-10-13 12:55:00,168.95,168.99,168.78,168.78,3600.0,168.95,168.99,168.78,168.78,3600.0
2020-10-13 13:00:00,168.74,168.8,168.71,168.76,2678.0,168.74,168.8,168.71,168.76,2678.0
2020-10-13 13:05:00,168.71,168.84,168.55,168.55,1701.0,168.71,168.84,168.55,168.55,1701.0
2020-10-13 13:10:00,168.56,168.79,168.56,168.72,1768.0,168.56,168.79,168.56,168.72,1768.0
2020-10-13 13:15:00,168.81,168.85,168.53,168.53,2602.0,168.81,168.85,168.53,168.53,2602.0
2020-10-13 13:20:00,168.57,168.72,168.33,168.48,1705.0,168.57,168.72,168.33,168.48,1705.0
2020-10-13 13:25:00,168.39,168.78,168.39,168.77,1320.0,168.39,168.78,168.39,168.77,1320.0
2020-10-13 13:30:00,168.74,168.74,168.55,168.65,2802.0,168.74,168.74,168.55,168.65,2802.0
2020-10-13 13:35:00,168.66,168.66,168.47,168.62,3574.0,168.66,168.66,168.47,168.62,3574.0
2020-10-13 13:40:00,168.67,168.9,168.64,168.75,4382.0,168.67,168.9,168.64,168.75,4382.0
2020-10-13 13:45:00,168.72,168.75,168.63,168.67,3524.0,168.72,168.75,168.63,168.67,3524.0
2020-10-13 13:50:00,168.68,168.76,168.34,168.47,2924.0,168.68,168.76,168.34,168.47,2924.0
2020-10-13 13:55:00,168.44,168.44,168.07,168.08,2103.0,168.44,168.44,168.07,168.08,2103.0
2020-10-13 14:00:00,168.02,168.13,167.9,168.06,2617.0,168.02,168.13,167.9,168.06,2617.0
2020-10-13 14:05:00,168.09,168.18,168.01,168.03,3414.0,168.09,168.18,168.01,168.03,3414.0
2020-10-13 14:10:00,168.02,168.23,168.02,168.13,3620.0,168.02,168.23,168.02,168.13,3620.0
2020-10-13 14:15:00,168.13,168.19,168.04,168.07,4780.0,168.13,168.19,168.04,168.07,4780.0
2020-10-13 14:20:00,168.08,168.08,167.85,167.91,2792.0,168.08,168.08,167.85,167.91,2792.0
2020-10-13 14:25:00,167.91,167.91,167.54,167.59,16478.0,167.91,167.91,167.54,167.59,16478.0
2020-10-13 14:30:00,167.66,167.66,167.37,167.52,4543.0,167.66,167.66,167.37,167.52,4543.0
2020-10-13 14:35:00,167.64,167.64,167.28,167.39,4271.0,167.64,167.64,167.28,167.39,4271.0
2020-10-13 14:40:00,167.35,167.35,167.1,167.16,3025.0,167.35,167.35,167.1,167.16,3025.0
2020-10-13 14:45:00,167.09,167.29,167.06,167.12,2911.0,167.09,167.29,167.06,167.12,2911.0
2020-10-13 14:50:00,167.16,167.17,166.96,167.0,3411.0,167.16,167.17,166.96,167.0,3411.0
2020-10-13 14:55:00,167.08,167.25,167.04,167.22,2517.0,167.08,167.25,167.04,167.22,2517.0
2020-10-13 15:00:00,167.22,167.29,167.17,167.19,1700.0,167.22,167.29,167.17,167.19,1700.0
2020-10-13 15:05:00,167.19,167.19,167.04,167.09,2416.0,167.19,167.19,167.04,167.09,2416.0
2020-10-13 15:10:00,167.07,167.12,166.97,166.97,3953.0,167.07,167.12,166.97,166.97,3953.0
2020-10-13 15:15:00,166.98,167.37,166.97,167.36,5819.0,166.98,167.37,166.97,167.36,5819.0
2020-10-13 15:20:00,167.31,167.63,167.28,167.52,2828.0,167.31,167.63,167.28,167.52,2828.0
2020-10-13 15:25:00,167.56,167.64,167.5,167.52,3124.0,167.56,167.64,167.5,167.52,3124.0
2020-10-13 15:30:00,167.45,167.68,167.44,167.52,6095.0,167.45,167.68,167.44,167.52,6095.0
2020-10-13 15:35:00,167.56,167.57,167.16,167.23,12242.0,167.56,167.57,167.16,167.23,12242.0
2020-10-13 15:40:00,167.24,167.4,167.13,167.13,13296.0,167.24,167.4,167.13,167.13,13296.0
2020-10-13 15:45:00,167.23,167.25,167.08,167.11,18984.0,167.23,167.25,167.08,167.11,18984.0
2020-10-13 15:50:00,167.13,167.5,166.8,166.88,27568.0,167.13,167.5,166.8,166.88,27568.0
2020-10-13 15:55:00,166.86,167.0,166.57,166.59,53940.0,166.86,167.0,166.57,166.59,53940.0
2020-10-14 09:30:00,167.37,167.75,167.17,167.51,9412.0,167.37,167.75,167.17,167.51,9412.0
2020-10-14 09:35:00,167.58,167.58,166.55,166.55,23276.0,167.58,167.58,166.55,166.55,23276.0
2020-10-14 09:40:00,166.37,166.52,165.87,166.29,10230.0,166.37,166.52,165.87,166.29,10230.0
2020-10-14 09:45:00,166.22,166.85,166.03,166.74,14611.0,166.22,166.85,166.03,166.74,14611.0
2020-10-14 09:50:00,166.68,167.54,166.58,167.37,9572.0,166.68,167.54,166.58,167.37,9572.0
2020-10-14 09:55:00,167.38,167.61,167.31,167.61,6815.0,167.38,167.61,167.31,167.61,6815.0
2020-10-14 10:00:00,167.59,168.03,167.51,168.03,15532.0,167.59,168.03,167.51,168.03,15532.0
2020-10-14 10:05:00,168.03,168.13,167.62,167.62,7479.0,168.03,168.13,167.62,167.62,7479.0
2020-10-14 10:10:00,167.49,167.75,167.48,167.66,3297.0,167.49,167.75,167.48,167.66,3297.0
2020-10-14 10:15:00,167.66,167.67,167.43,167.44,8397.0,167.66,167.67,167.43,167.44,8397.0
2020-10-14 10:20:00,167.51,167.68,167.42,167.55,9123.0,167.51,167.68,167.42,167.55,9123.0
2020-10-14 10:25:00,167.5,167.56,166.87,167.08,6186.0,167.5,167.56,166.87,167.08,6186.0
2020-10-14 10:30:00,167.16,167.24,166.98,167.13,14684.0,167.16,167.24,166.98,167.13,14684.0
2020-10-14 10:35:00,167.17,167.39,167.1,167.23,6577.0,167.17,167.39,167.1,167.23,6577.0
2020-10-14 10:40:00,167.26,167.41,167.23,167.3,8452.0,167.26,167.41,167.23,167.3,8452.0
2020-10-14 10:45:00,167.38,167.63,167.29,167.3,9610.0,167.38,167.63,167.29,167.3,9610.0
2020-10-14 10:50:00,167.33,167.53,167.31,167.39,6156.0,167.33,167.53,167.31,167.39,6156.0
2020-10-14 10:55:00,167.43,167.47,167.09,167.22,5499.0,167.43,167.47,167.09,167.22,5499.0
2020-10-14 11:00:00,167.13,167.13,166.8,166.86,2355.0,167.13,167.13,166.8,166.86,2355.0
2020-10-14 11:05:00,166.85,167.21,166.85,167.12,9147.0,166.85,167.21,166.85,167.12,9147.0
2020-10-14 11:10:00,167.13,167.2,166.76,166.86,9382.0,167.13,167.2,166.76,166.86,9382.0
2020-10-14 11:15:00,166.86,166.9,166.66,166.73,9268.0,166.86,166.9,166.66,166.73,9268.0
2020-10-14 11:20:00,166.64,166.64,166.45,166.45,2720.0,166.64,166.64,166.45,166.45,2720.0
2020-10-14 11:25:00,166.45,166.57,166.31,166.36,4463.0,166.45,166.57,166.31,166.36,4463.0
2020-10-14 11:30:00,166.36,166.45,166.16,166.3,6618.0,166.36,166.45,166.16,166.3,6618.0
2020-10-14 11:35:00,166.3,166.41,166.25,166.32,5948.0,166.3,166.41,166.25,166.32,5948.0
2020-10-14 11:40:00,166.27,166.27,166.03,166.03,2086.0,166.27,166.27,166.03,166.03,2086.0
2020-10-14 11:45:00,166.02,166.02,165.12,165.15,9835.0,166.02,166.02,165.12,165.15,9835.0
2020-10-14 11:50:00,165.17,165.36,164.8,164.8,4817.0,165.17,165.36,164.8,164.8,4817.0
2020-10-14 11:55:00,164.8,164.94,164.68,164.79,2527.0,164.8,164.94,164.68,164.79,2527.0
2020-10-14 12:00:00,164.88,165.09,164.83,164.9,2300.0,164.88,165.09,164.83,164.9,2300.0
2020-10-14 12:05:00,164.91,165.04,164.88,164.91,1000.0,164.91,165.04,164.88,164.91,1000.0
2020-10-14 12:10:00,164.95,165.04,164.68,165.03,4075.0,164.95,165.04,164.68,165.03,4075.0
2020-10-14 12:15:00,165.04,165.04,164.67,164.7,4844.0,165.04,165.04,164.67,164.7,4844.0
2020-10-14 12:20:00,164.61,164.61,164.31,164.32,2611.0,164.61,164.61,164.31,164.32,2611.0
2020-10-14 12:25:00,164.32,164.54,164.3,164.54,3184.0,164.32,164.54,164.3,164.54,3184.0
2020-10-14 12:30:00,164.42,164.8,164.28,164.71,5844.0,164.42,164.8,164.28,164.71,5844.0
2020-10-14 12:35:00,164.63,164.75,164.47,164.75,4606.0,164.63,164.75,164.47,164.75,4606.0
2020-10-14 12:40:00,164.68,164.8,164.67,164.78,1439.0,164.68,164.8,164.67,164.78,1439.0
2020-10-14 12:45:00,164.75,165.03,164.62,164.95,4612.0,164.75,165.03,164.62,164.95,4612.0
2020-10-14 12:50:00,165.14,165.18,164.95,165.1,2604.0,165.14,165.18,164.95,165.1,2604.0
2020-10-14 12:55:00,165.13,165.2,164.65,164.73,4804.0,165.13,165.2,164.65,164.73,4804.0
2020-10-14 13:00:00,164.67,164.89,164.67,164.83,2344.0,164.67,164.89,164.67,164.83,2344.0
2020-10-14 13:05:00,164.83,165.01,164.77,164.81,2507.0,164.83,165.01,164.77,164.81,2507.0
2020-10-14 13:10:00,164.77,165.08,164.76,164.92,2038.0,164.77,165.08,164.76,164.92,2038.0
2020-10-14 13:15:00,164.92,165.0,164.82,165.0,2424.0,164.92,165.0,164.82,165.0,2424.0
2020-10-14 13:20:00,165.0,165.0,164.78,164.87,3107.0,165.0,165.0,164.78,164.87,3107.0
2020-10-14 13:25:00,164.88,164.91,164.68,164.71,1620.0,164.88,164.91,164.68,164.71,1620.0
2020-10-14 13:30:00,164.66,164.7,164.43,164.49,1600.0,164.66,164.7,164.43,164.49,1600.0
2020-10-14 13:35:00,164.54,164.73,164.49,164.73,3974.0,164.54,164.73,164.49,164.73,3974.0
2020-10-14 13:40:00,164.76,164.97,164.76,164.84,3317.0,164.76,164.97,164.76,164.84,3317.0
2020-10-14 13:45:00,164.93,164.96,164.75,164.94,1405.0,164.93,164.96,164.75,164.94,1405.0
2020-10-14 13:50:00,164.92,165.09,164.9,165.0,7077.0,164.92,165.09,164.9,165.0,7077.0
2020-10-14 13:55:00,164.96,164.98,164.85,164.94,2228.0,164.96,164.98,164.85,164.94,2228.0
2020-10-14 14:00:00,164.98,165.16,164.87,164.99,9760.0,164.98,165.16,164.87,164.99,9760.0
2020-10-14 14:05:00,165.0,165.31,165.0,165.26,4130.0,165.0,165.31,165.0,165.26,4130.0
2020-10-14 14:10:00,165.28,165.5,165.21,165.49,4137.0,165.28,165.5,165.21,165.49,4137.0
2020-10-14 14:15:00,165.4,165.43,165.21,165.27,4773.0,165.4,165.43,165.21,165.27,4773.0
2020-10-14 14:20:00,165.25,165.25,165.09,165.13,3500.0,165.25,165.25,165.09,165.13,3500.0
2020-10-14 14:25:00,165.14,165.2,164.94,164.94,5257.0,165.14,165.2,164.94,164.94,5257.0
2020-10-14 14:30:00,164.94,165.04,164.66,164.67,2596.0,164.94,165.04,164.66,164.67,2596.0
2020-10-14 14:35:00,164.8,164.96,164.7,164.88,3723.0,164.8,164.96,164.7,164.88,3723.0
2020-10-14 14:40:00,164.86,165.16,164.86,164.96,2100.0,164.86,165.16,164.86,164.96,2100.0
2020-10-14 14:45:00,164.91,165.2,164.88,165.2,1856.0,164.91,165.2,164.88,165.2,1856.0
2020-10-14 14:50:00,165.12,165.26,165.07,165.18,3957.0,165.12,165.26,165.07,165.18,3957.0
2020-10-14 14:55:00,165.32,165.39,165.07,165.11,3433.0,165.32,165.39,165.07,165.11,3433.0
2020-10-14 15:00:00,165.12,165.56,165.07,165.56,3698.0,165.12,165.56,165.07,165.56,3698.0
2020-10-14 15:05:00,165.57,165.78,165.52,165.75,1700.0,165.57,165.78,165.52,165.75,1700.0
2020-10-14 15:10:00,165.77,165.94,165.77,165.92,2088.0,165.77,165.94,165.77,165.92,2088.0
2020-10-14 15:15:00,165.87,165.94,165.78,165.78,1312.0,165.87,165.94,165.78,165.78,1312.0
2020-10-14 15:20:00,165.84,166.0,165.83,165.83,3400.0,165.84,166.0,165.83,165.83,3400.0
2020-10-14 15:25:00,165.81,165.83,165.71,165.76,2815.0,165.81,165.83,165.71,165.76,2815.0
2020-10-14 15:30:00,165.76,166.03,165.76,166.03,2900.0,165.76,166.03,165.76,166.03,2900.0
2020-10-14 15:35:00,166.0,166.07,165.73,166.01,9221.0,166.0,166.07,165.73,166.01,9221.0
2020-10-14 15:40:00,166.04,166.2,166.02,166.05,10334.0,166.04,166.2,166.02,166.05,10334.0
2020-10-14 15:45:00,166.0,166.06,165.72,166.0,9479.0,166.0,166.06,165.72,166.0,9479.0
2020-10-14 15:50:00,165.96,166.14,165.86,165.92,13503.0,165.96,166.14,165.86,165.92,13503.0
2020-10-14 15:55:00,165.89,165.92,165.56,165.84,57776.0,165.89,165.92,165.56,165.84,57776.0
2020-10-15 09:30:00,163.53,164.19,163.14,163.46,21048.0,163.53,164.19,163.14,163.46,21048.0
2020-10-15 09:35:00,163.44,163.44,162.73,162.82,5237.0,163.44,163.44,162.73,162.82,5237.0
2020-10-15 09:40:00,162.67,163.91,162.67,163.0,22275.0,162.67,163.91,162.67,163.0,22275.0
2020-10-15 09:45:00,163.0,163.52,162.87,163.51,9407.0,163.0,163.52,162.87,163.51,9407.0
2020-10-15 09:50:00,163.71,163.71,163.2,163.5,5933.0,163.71,163.71,163.2,163.5,5933.0
2020-10-15 09:55:00,163.55,163.77,163.28,163.53,4813.0,163.55,163.77,163.28,163.53,4813.0
2020-10-15 10:00:00,163.53,163.54,163.15,163.42,8423.0,163.53,163.54,163.15,163.42,8423.0
2020-10-15 10:05:00,163.42,163.52,163.04,163.24,14375.0,163.42,163.52,163.04,163.24,14375.0
2020-10-15 10:10:00,163.13,163.31,162.85,162.93,8612.0,163.13,163.31,162.85,162.93,8612.0
2020-10-15 10:15:00,162.99,163.25,162.75,162.85,9970.0,162.99,163.25,162.75,162.85,9970.0
2020-10-15 10:20:00,162.92,163.03,162.76,162.81,6045.0,162.92,163.03,162.76,162.81,6045.0
2020-10-15 10:25:00,162.78,163.15,162.51,162.95,16296.0,162.78,163.15,162.51,162.95,16296.0
2020-10-15 10:30:00,162.94,163.1,162.69,162.94,6196.0,162.94,163.1,162.69,162.94,6196.0
2020-10-15 10:35:00,163.0,163.03,162.8,162.95,3350.0,163.0,163.03,162.8,162.95,3350.0
2020-10-15 10:40:00,162.89,163.04,162.82,163.01,5183.0,162.89,163.04,162.82,163.01,5183.0
2020-10-15 10:45:00,162.92,163.1,162.72,163.01,3986.0,162.92,163.1,162.72,163.01,3986.0
2020-10-15 10:50:00,162.95,163.22,162.91,162.92,1942.0,162.95,163.22,162.91,162.92,1942.0
2020-10-15 10:55:00,162.82,163.11,162.65,162.65,6716.0,162.82,163.11,162.65,162.65,6716.0
2020-10-15 11:00:00,162.67,162.9,162.26,162.41,9012.0,162.67,162.9,162.26,162.41,9012.0
2020-10-15 11:05:00,162.44,162.74,162.44,162.51,5662.0,162.44,162.74,162.44,162.51,5662.0
2020-10-15 11:10:00,162.52,162.63,162.32,162.47,5629.0,162.52,162.63,162.32,162.47,5629.0
2020-10-15 11:15:00,162.42,163.02,162.41,162.69,10019.0,162.42,163.02,162.41,162.69,10019.0
2020-10-15 11:20:00,162.6,162.7,162.41,162.53,4664.0,162.6,162.7,162.41,162.53,4664.0
2020-10-15 11:25:00,162.53,162.6,162.31,162.41,5455.0,162.53,162.6,162.31,162.41,5455.0
2020-10-15 11:30:00,162.45,162.95,162.45,162.71,3678.0,162.45,162.95,162.45,162.71,3678.0
2020-10-15 11:35:00,162.92,162.92,162.55,162.71,3773.0,162.92,162.92,162.55,162.71,3773.0
2020-10-15 11:40:00,162.7,162.74,162.39,162.48,5480.0,162.7,162.74,162.39,162.48,5480.0
2020-10-15 11:45:00,162.51,162.56,162.45,162.47,14806.0,162.51,162.56,162.45,162.47,14806.0
2020-10-15 11:50:00,162.54,162.81,162.16,162.61,5192.0,162.54,162.81,162.16,162.61,5192.0
2020-10-15 11:55:00,162.76,162.76,162.47,162.51,2365.0,162.76,162.76,162.47,162.51,2365.0
2020-10-15 12:00:00,162.57,162.57,162.23,162.46,2056.0,162.57,162.57,162.23,162.46,2056.0
2020-10-15 12:05:00,162.3,162.44,162.22,162.27,12931.0,162.3,162.44,162.22,162.27,12931.0
2020-10-15 12:10:00,162.19,162.31,161.88,161.88,3409.0,162.19,162.31,161.88,161.88,3409.0
2020-10-15 12:15:00,161.9,162.0,161.85,161.95,14061.0,161.9,162.0,161.85,161.95,14061.0
2020-10-15 12:20:00,161.98,162.07,161.91,161.96,15070.0,161.98,162.07,161.91,161.96,15070.0
2020-10-15 12:25:00,162.06,162.18,161.86,161.86,2406.0,162.06,162.18,161.86,161.86,2406.0
2020-10-15 12:30:00,161.95,162.13,161.82,161.99,4895.0,161.95,162.13,161.82,161.99,4895.0
2020-10-15 12:35:00,162.02,162.05,161.66,161.8,3150.0,162.02,162.05,161.66,161.8,3150.0
2020-10-15 12:40:00,161.75,161.85,161.55,161.58,2117.0,161.75,161.85,161.55,161.58,2117.0
2020-10-15 12:45:00,161.47,161.93,161.35,161.71,3394.0,161.47,161.93,161.35,161.71,3394.0
2020-10-15 12:50:00,161.7,162.18,161.69,161.96,6367.0,161.7,162.18,161.69,161.96,6367.0
2020-10-15 12:55:00,161.94,162.11,161.88,162.03,6440.0,161.94,162.11,161.88,162.03,6440.0
2020-10-15 13:00:00,162.03,162.51,162.01,162.45,3481.0,162.03,162.51,162.01,162.45,3481.0
2020-10-15 13:05:00,162.4,162.54,162.14,162.31,8889.0,162.4,162.54,162.14,162.31,8889.0
2020-10-15 13:10:00,162.39,162.62,162.38,162.55,3856.0,162.39,162.62,162.38,162.55,3856.0
2020-10-15 13:15:00,162.55,162.61,162.45,162.53,7884.0,162.55,162.61,162.45,162.53,7884.0
2020-10-15 13:20:00,162.5,162.74,162.35,162.42,7115.0,162.5,162.74,162.35,162.42,7115.0
2020-10-15 13:25:00,162.42,162.56,162.35,162.56,5418.0,162.42,162.56,162.35,162.56,5418.0
2020-10-15 13:30:00,162.46,162.61,162.34,162.46,5323.0,162.46,162.61,162.34,162.46,5323.0
2020-10-15 13:35:00,162.49,162.56,162.35,162.4,26516.0,162.49,162.56,162.35,162.4,26516.0
2020-10-15 13:40:00,162.39,162.58,162.3,162.58,5595.0,162.39,162.58,162.3,162.58,5595.0
2020-10-15 13:45:00,162.55,162.55,162.27,162.29,3410.0,162.55,162.55,162.27,162.29,3410.0
2020-10-15 13:50:00,162.3,162.51,162.27,162.5,3971.0,162.3,162.51,162.27,162.5,3971.0
2020-10-15 13:55:00,162.52,162.65,162.37,162.37,3105.0,162.52,162.65,162.37,162.37,3105.0
2020-10-15 14:00:00,162.33,162.52,162.24,162.24,7514.0,162.33,162.52,162.24,162.24,7514.0
2020-10-15 14:05:00,162.27,162.54,162.27,162.49,9434.0,162.27,162.54,162.27,162.49,9434.0
2020-10-15 14:10:00,162.43,162.43,162.19,162.38,2705.0,162.43,162.43,162.19,162.38,2705.0
2020-10-15 14:15:00,162.42,162.52,162.36,162.37,7189.0,162.42,162.52,162.36,162.37,7189.0
2020-10-15 14:20:00,162.31,162.43,162.3,162.34,9815.0,162.31,162.43,162.3,162.34,9815.0
2020-10-15 14:25:00,162.34,162.45,162.33,162.38,5957.0,162.34,162.45,162.33,162.38,5957.0
2020-10-15 14:30:00,162.37,162.44,162.31,162.38,6652.0,162.37,162.44,162.31,162.38,6652.0
2020-10-15 14:35:00,162.38,162.38,162.04,162.17,4546.0,162.38,162.38,162.04,162.17,4546.0
2020-10-15 14:40:00,162.17,162.35,162.16,162.23,2900.0,162.17,162.35,162.16,162.23,2900.0
2020-10-15 14:45:00,162.16,162.42,162.13,162.4,7298.0,162.16,162.42,162.13,162.4,7298.0
2020-10-15 14:50:00,162.42,162.46,162.27,162.28,8701.0,162.42,162.46,162.27,162.28,8701.0
2020-10-15 14:55:00,162.27,162.45,162.19,162.38,41643.0,162.27,162.45,162.19,162.38,41643.0
2020-10-15 15:00:00,162.38,162.42,162.27,162.32,36464.0,162.38,162.42,162.27,162.32,36464.0
2020-10-15 15:05:00,162.36,162.4,162.3,162.3,5682.0,162.36,162.4,162.3,162.3,5682.0
2020-10-15 15:10:00,162.36,162.37,162.22,162.26,6791.0,162.36,162.37,162.22,162.26,6791.0
2020-10-15 15:15:00,162.3,162.39,162.25,162.31,8525.0,162.3,162.39,162.25,162.31,8525.0
2020-10-15 15:20:00,162.34,162.55,162.3,162.4,21165.0,162.34,162.55,162.3,162.4,21165.0
2020-10-15 15:25:00,162.41,162.81,162.39,162.75,16002.0,162.41,162.81,162.39,162.75,16002.0
2020-10-15 15:30:00,162.75,162.77,162.51,162.57,10638.0,162.75,162.77,162.51,162.57,10638.0
2020-10-15 15:35:00,162.59,162.66,162.48,162.59,11158.0,162.59,162.66,162.48,162.59,11158.0
2020-10-15 15:40:00,162.54,162.68,162.51,162.51,14644.0,162.54,162.68,162.51,162.51,14644.0
2020-10-15 15:45:00,162.53,162.55,162.33,162.38,18604.0,162.53,162.55,162.33,162.38,18604.0
2020-10-15 15:50:00,162.38,162.52,162.01,162.01,35118.0,162.38,162.52,162.01,162.01,35118.0
2020-10-15 15:55:00,162.05,162.1,161.89,162.0,133899.0,162.05,162.1,161.89,162.0,133899.0
2020-10-16 09:30:00,163.33,164.4,163.33,164.36,60248.0,163.33,164.4,163.33,164.36,60248.0
2020-10-16 09:35:00,164.36,164.54,163.6,163.86,12009.0,164.36,164.54,163.6,163.86,12009.0
2020-10-16 09:40:00,163.86,163.93,163.43,163.56,3368.0,163.86,163.93,163.43,163.56,3368.0
2020-10-16 09:45:00,163.68,164.54,163.56,164.54,36174.0,163.68,164.54,163.56,164.54,36174.0
2020-10-16 09:50:00,164.54,165.1,164.54,164.95,7944.0,164.54,165.1,164.54,164.95,7944.0
2020-10-16 09:55:00,164.93,165.3,164.81,164.81,4375.0,164.93,165.3,164.81,164.81,4375.0
2020-10-16 10:00:00,164.99,165.48,164.94,165.04,5970.0,164.99,165.48,164.94,165.04,5970.0
2020-10-16 10:05:00,165.07,165.61,165.07,165.49,7764.0,165.07,165.61,165.07,165.49,7764.0
2020-10-16 10:10:00,165.27,165.52,165.04,165.52,3634.0,165.27,165.52,165.04,165.52,3634.0
2020-10-16 10:15:00,165.43,166.03,165.43,165.89,3157.0,165.43,166.03,165.43,165.89,3157.0
2020-10-16 10:20:00,165.96,166.08,165.78,165.92,4952.0,165.96,166.08,165.78,165.92,4952.0
2020-10-16 10:25:00,165.86,165.95,165.72,165.94,5670.0,165.86,165.95,165.72,165.94,5670.0
2020-10-16 10:30:00,165.9,166.11,165.84,165.96,4242.0,165.9,166.11,165.84,165.96,4242.0
2020-10-16 10:35:00,165.95,166.19,165.82,166.03,5178.0,165.95,166.19,165.82,166.03,5178.0
2020-10-16 10:40:00,166.11,166.22,166.05,166.11,5134.0,166.11,166.22,166.05,166.11,5134.0
2020-10-16 10:45:00,166.12,166.17,166.07,166.12,3844.0,166.12,166.17,166.07,166.12,3844.0
2020-10-16 10:50:00,166.09,166.39,166.0,166.35,10673.0,166.09,166.39,166.0,166.35,10673.0
2020-10-16 10:55:00,166.38,166.38,165.93,166.01,5582.0,166.38,166.38,165.93,166.01,5582.0
2020-10-16 11:00:00,166.03,166.1,165.81,165.89,16491.0,166.03,166.1,165.81,165.89,16491.0
2020-10-16 11:05:00,165.84,165.92,165.72,165.72,3398.0,165.84,165.92,165.72,165.72,3398.0
2020-10-16 11:10:00,165.65,165.77,165.46,165.55,3368.0,165.65,165.77,165.46,165.55,3368.0
2020-10-16 11:15:00,165.66,165.67,165.41,165.42,2963.0,165.66,165.67,165.41,165.42,2963.0
2020-10-16 11:20:00,165.5,165.6,165.05,165.26,5921.0,165.5,165.6,165.05,165.26,5921.0
2020-10-16 11:25:00,165.23,165.76,165.23,165.75,5109.0,165.23,165.76,165.23,165.75,5109.0
2020-10-16 11:30:00,165.75,165.79,165.54,165.57,3856.0,165.75,165.79,165.54,165.57,3856.0
2020-10-16 11:35:00,165.66,165.81,165.57,165.58,3587.0,165.66,165.81,165.57,165.58,3587.0
2020-10-16 11:40:00,165.67,165.67,165.52,165.52,400.0,165.67,165.67,165.52,165.52,400.0
2020-10-16 11:45:00,165.5,165.69,165.41,165.41,7009.0,165.5,165.69,165.41,165.41,7009.0
2020-10-16 11:50:00,165.43,165.5,165.29,165.33,6887.0,165.43,165.5,165.29,165.33,6887.0
2020-10-16 11:55:00,165.38,165.39,165.3,165.31,1518.0,165.38,165.39,165.3,165.31,1518.0
2020-10-16 12:00:00,165.26,165.3,165.19,165.27,3100.0,165.26,165.3,165.19,165.27,3100.0
2020-10-16 12:05:00,165.22,165.3,164.74,164.87,6135.0,165.22,165.3,164.74,164.87,6135.0
2020-10-16 12:10:00,164.76,164.89,164.67,164.67,4479.0,164.76,164.89,164.67,164.67,4479.0
2020-10-16 12:15:00,164.62,164.65,164.25,164.26,5145.0,164.62,164.65,164.25,164.26,5145.0
2020-10-16 12:20:00,164.27,164.29,164.1,164.29,7854.0,164.27,164.29,164.1,164.29,7854.0
2020-10-16 12:25:00,164.38,164.49,164.31,164.36,2000.0,164.38,164.49,164.31,164.36,2000.0
2020-10-16 12:30:00,164.37,164.37,164.21,164.33,2238.0,164.37,164.37,164.21,164.33,2238.0
2020-10-16 12:35:00,164.39,164.48,164.35,164.44,2862.0,164.39,164.48,164.35,164.44,2862.0
2020-10-16 12:40:00,164.39,164.47,164.22,164.43,2545.0,164.39,164.47,164.22,164.43,2545.0
2020-10-16 12:45:00,164.43,164.71,164.43,164.71,4292.0,164.43,164.71,164.43,164.71,4292.0
2020-10-16 12:50:00,164.71,164.78,164.45,164.78,4935.0,164.71,164.78,164.45,164.78,4935.0
2020-10-16 12:55:00,164.83,164.96,164.7,164.81,3429.0,164.83,164.96,164.7,164.81,3429.0
2020-10-16 13:00:00,164.89,164.89,164.77,164.88,4600.0,164.89,164.89,164.77,164.88,4600.0
2020-10-16 13:05:00,164.84,164.84,164.64,164.66,2689.0,164.84,164.84,164.64,164.66,2689.0
2020-10-16 13:10:00,164.65,164.68,164.58,164.59,2500.0,164.65,164.68,164.58,164.59,2500.0
2020-10-16 13:15:00,164.58,164.71,164.52,164.53,4266.0,164.58,164.71,164.52,164.53,4266.0
2020-10-16 13:20:00,164.53,164.53,164.3,164.33,2260.0,164.53,164.53,164.3,164.33,2260.0
2020-10-16 13:25:00,164.3,164.3,164.17,164.23,2775.0,164.3,164.3,164.17,164.23,2775.0
2020-10-16 13:30:00,164.19,164.32,164.15,164.25,3634.0,164.19,164.32,164.15,164.25,3634.0
2020-10-16 13:35:00,164.38,164.69,164.38,164.59,3008.0,164.38,164.69,164.38,164.59,3008.0
2020-10-16 13:40:00,164.65,164.65,164.57,164.59,3700.0,164.65,164.65,164.57,164.59,3700.0
2020-10-16 13:45:00,164.63,165.47,164.58,165.4,8476.0,164.63,165.47,164.58,165.4,8476.0
2020-10-16 13:50:00,165.46,165.83,165.33,165.71,5230.0,165.46,165.83,165.33,165.71,5230.0
2020-10-16 13:55:00,165.65,165.65,165.35,165.48,4631.0,165.65,165.65,165.35,165.48,4631.0
2020-10-16 14:00:00,165.3,165.6,165.3,165.33,3950.0,165.3,165.6,165.3,165.33,3950.0
2020-10-16 14:05:00,165.35,165.78,165.35,165.71,4050.0,165.35,165.78,165.35,165.71,4050.0
2020-10-16 14:10:00,165.61,165.87,165.59,165.7,3154.0,165.61,165.87,165.59,165.7,3154.0
2020-10-16 14:15:00,165.7,165.89,165.68,165.78,4197.0,165.7,165.89,165.68,165.78,4197.0
2020-10-16 14:20:00,165.82,165.85,165.73,165.84,4329.0,165.82,165.85,165.73,165.84,4329.0
2020-10-16 14:25:00,165.88,165.93,165.77,165.86,5837.0,165.88,165.93,165.77,165.86,5837.0
2020-10-16 14:30:00,165.85,165.86,165.6,165.6,5977.0,165.85,165.86,165.6,165.6,5977.0
2020-10-16 14:35:00,165.56,165.76,165.47,165.69,6581.0,165.56,165.76,165.47,165.69,6581.0
2020-10-16 14:40:00,165.6,165.6,165.49,165.58,9285.0,165.6,165.6,165.49,165.58,9285.0
2020-10-16 14:45:00,165.55,165.55,165.42,165.49,5095.0,165.55,165.55,165.42,165.49,5095.0
2020-10-16 14:50:00,165.46,165.81,165.45,165.74,11284.0,165.46,165.81,165.45,165.74,11284.0
2020-10-16 14:55:00,165.77,165.84,165.33,165.34,11551.0,165.77,165.84,165.33,165.34,11551.0
2020-10-16 15:00:00,165.36,165.36,164.93,164.94,4001.0,165.36,165.36,164.93,164.94,4001.0
2020-10-16 15:05:00,164.9,165.16,164.86,165.05,4400.0,164.9,165.16,164.86,165.05,4400.0
2020-10-16 15:10:00,165.01,165.03,164.69,164.69,4700.0,165.01,165.03,164.69,164.69,4700.0
2020-10-16 15:15:00,164.72,164.91,164.72,164.81,3708.0,164.72,164.91,164.72,164.81,3708.0
2020-10-16 15:20:00,164.78,164.84,164.68,164.7,5150.0,164.78,164.84,164.68,164.7,5150.0
2020-10-16 15:25:00,164.71,165.09,164.68,165.08,19667.0,164.71,165.09,164.68,165.08,19667.0
2020-10-16 15:30:00,165.08,165.13,164.96,165.08,5716.0,165.08,165.13,164.96,165.08,5716.0
2020-10-16 15:35:00,165.05,165.17,165.03,165.08,3050.0,165.05,165.17,165.03,165.08,3050.0
2020-10-16 15:40:00,165.07,165.24,164.95,165.2,38150.0,165.07,165.24,164.95,165.2,38150.0
2020-10-16 15:45:00,165.2,165.31,164.85,164.87,15344.0,165.2,165.31,164.85,164.87,15344.0
2020-10-16 15:50:00,164.76,164.95,164.75,164.85,34832.0,164.76,164.95,164.75,164.85,34832.0
2020-10-16 15:55:00,164.75,164.92,164.52,164.53,82307.0,164.75,164.92,164.52,164.53,82307.0
2020-10-19 09:30:00,164.76,165.81,164.53,164.7,16707.0,164.76,165.81,164.53,164.7,16707.0
2020-10-19 09:35:00,164.6,165.13,164.13,165.13,11522.0,164.6,165.13,164.13,165.13,11522.0
2020-10-19 09:40:00,165.13,165.33,164.75,164.76,22219.0,165.13,165.33,164.75,164.76,22219.0
2020-10-19 09:45:00,164.79,165.18,164.67,165.03,8482.0,164.79,165.18,164.67,165.03,8482.0
2020-10-19 09:50:00,165.03,165.72,164.88,165.22,18127.0,165.03,165.72,164.88,165.22,18127.0
2020-10-19 09:55:00,165.34,165.73,165.07,165.64,47790.0,165.34,165.73,165.07,165.64,47790.0
2020-10-19 10:00:00,165.54,165.73,165.38,165.61,8042.0,165.54,165.73,165.38,165.61,8042.0
2020-10-19 10:05:00,165.64,165.64,165.08,165.17,8185.0,165.64,165.64,165.08,165.17,8185.0
2020-10-19 10:10:00,165.02,165.02,164.62,164.69,2491.0,165.02,165.02,164.62,164.69,2491.0
2020-10-19 10:15:00,164.61,165.53,164.44,165.31,6493.0,164.61,165.53,164.44,165.31,6493.0
2020-10-19 10:20:00,165.31,165.74,165.31,165.58,5780.0,165.31,165.74,165.31,165.58,5780.0
2020-10-19 10:25:00,165.54,165.91,165.53,165.91,4422.0,165.54,165.91,165.53,165.91,4422.0
2020-10-19 10:30:00,165.91,165.94,165.62,165.63,5746.0,165.91,165.94,165.62,165.63,5746.0
2020-10-19 10:35:00,165.56,165.63,165.18,165.5,18204.0,165.56,165.63,165.18,165.5,18204.0
2020-10-19 10:40:00,165.5,165.61,165.35,165.42,7733.0,165.5,165.61,165.35,165.42,7733.0
2020-10-19 10:45:00,165.2,165.58,165.11,165.46,4183.0,165.2,165.58,165.11,165.46,4183.0
2020-10-19 10:50:00,165.37,165.68,165.31,165.34,17103.0,165.37,165.68,165.31,165.34,17103.0
2020-10-19 10:55:00,165.3,165.77,165.29,165.64,18798.0,165.3,165.77,165.29,165.64,18798.0
2020-10-19 11:00:00,165.64,165.8,165.46,165.52,41518.0,165.64,165.8,165.46,165.52,41518.0
2020-10-19 11:05:00,165.55,166.0,165.47,165.95,18926.0,165.55,166.0,165.47,165.95,18926.0
2020-10-19 11:10:00,165.95,166.31,165.94,166.31,8982.0,165.95,166.31,165.94,166.31,8982.0
2020-10-19 11:15:00,166.22,166.5,165.99,166.41,18397.0,166.22,166.5,165.99,166.41,18397.0
2020-10-19 11:20:00,166.2,166.41,165.21,165.72,6853.0,166.2,166.41,165.21,165.72,6853.0
2020-10-19 11:25:00,165.65,166.13,165.65,166.13,9193.0,165.65,166.13,165.65,166.13,9193.0
2020-10-19 11:30:00,166.24,166.41,165.81,166.19,7466.0,166.24,166.41,165.81,166.19,7466.0
2020-10-19 11:35:00,166.27,166.36,166.07,166.14,8140.0,166.27,166.36,166.07,166.14,8140.0
2020-10-19 11:40:00,166.09,166.19,165.72,165.89,31068.0,166.09,166.19,165.72,165.89,31068.0
2020-10-19 11:45:00,165.93,166.26,165.93,166.02,6066.0,165.93,166.26,165.93,166.02,6066.0
2020-10-19 11:50:00,165.98,166.28,165.92,165.95,6152.0,165.98,166.28,165.92,165.95,6152.0
2020-10-19 11:55:00,165.95,166.11,165.82,165.97,8048.0,165.95,166.11,165.82,165.97,8048.0
2020-10-19 12:00:00,166.1,166.28,165.94,166.1,7900.0,166.1,166.28,165.94,166.1,7900.0
2020-10-19 12:05:00,165.98,166.16,165.89,165.99,5377.0,165.98,166.16,165.89,165.99,5377.0
2020-10-19 12:10:00,166.06,166.12,165.83,166.05,6100.0,166.06,166.12,165.83,166.05,6100.0
2020-10-19 12:15:00,166.08,166.16,165.92,165.92,8985.0,166.08,166.16,165.92,165.92,8985.0
2020-10-19 12:20:00,165.94,166.03,165.79,165.82,6144.0,165.94,166.03,165.79,165.82,6144.0
2020-10-19 12:25:00,165.82,166.0,165.69,165.8,5016.0,165.82,166.0,165.69,165.8,5016.0
2020-10-19 12:30:00,165.86,166.06,165.84,166.06,5844.0,165.86,166.06,165.84,166.06,5844.0
2020-10-19 12:35:00,166.01,166.22,165.92,165.93,6255.0,166.01,166.22,165.92,165.93,6255.0
2020-10-19 12:40:00,165.97,166.13,165.97,166.07,7718.0,165.97,166.13,165.97,166.07,7718.0
2020-10-19 12:45:00,166.06,166.06,165.93,166.06,4902.0,166.06,166.06,165.93,166.06,4902.0
2020-10-19 12:50:00,166.08,166.13,165.89,166.01,5451.0,166.08,166.13,165.89,166.01,5451.0
2020-10-19 12:55:00,166.04,166.26,166.01,166.05,8569.0,166.04,166.26,166.01,166.05,8569.0
2020-10-19 13:00:00,166.03,166.04,165.61,165.61,4967.0,166.03,166.04,165.61,165.61,4967.0
2020-10-19 13:05:00,165.67,165.86,165.66,165.8,6243.0,165.67,165.86,165.66,165.8,6243.0
2020-10-19 13:10:00,165.8,165.91,165.7,165.86,8113.0,165.8,165.91,165.7,165.86,8113.0
2020-10-19 13:15:00,165.82,165.87,165.71,165.74,4456.0,165.82,165.87,165.71,165.74,4456.0
2020-10-19 13:20:00,165.74,165.88,165.61,165.69,6485.0,165.74,165.88,165.61,165.69,6485.0
2020-10-19 13:25:00,165.67,165.84,165.58,165.84,3865.0,165.67,165.84,165.58,165.84,3865.0
2020-10-19 13:30:00,165.75,165.78,165.58,165.59,13024.0,165.75,165.78,165.58,165.59,13024.0
2020-10-19 13:35:00,165.63,165.77,165.56,165.71,19884.0,165.63,165.77,165.56,165.71,19884.0
2020-10-19 13:40:00,165.71,165.75,165.33,165.53,7535.0,165.71,165.75,165.33,165.53,7535.0
2020-10-19 13:45:00,165.49,165.58,165.23,165.33,7743.0,165.49,165.58,165.23,165.33,7743.0
2020-10-19 13:50:00,165.29,165.31,164.57,164.72,17971.0,165.29,165.31,164.57,164.72,17971.0
2020-10-19 13:55:00,164.61,164.77,164.6,164.71,5441.0,164.61,164.77,164.6,164.71,5441.0
2020-10-19 14:00:00,164.77,164.77,164.5,164.56,6430.0,164.77,164.77,164.5,164.56,6430.0
2020-10-19 14:05:00,164.52,164.78,164.49,164.54,5125.0,164.52,164.78,164.49,164.54,5125.0
2020-10-19 14:10:00,164.55,164.88,164.53,164.82,6098.0,164.55,164.88,164.53,164.82,6098.0
2020-10-19 14:15:00,164.82,164.89,164.77,164.81,6080.0,164.82,164.89,164.77,164.81,6080.0
2020-10-19 14:20:00,164.81,165.01,164.77,165.01,7187.0,164.81,165.01,164.77,165.01,7187.0
2020-10-19 14:25:00,164.96,165.26,164.96,165.25,5059.0,164.96,165.26,164.96,165.25,5059.0
2020-10-19 14:30:00,165.17,165.37,164.86,165.09,7738.0,165.17,165.37,164.86,165.09,7738.0
2020-10-19 14:35:00,164.97,165.1,164.58,164.65,4400.0,164.97,165.1,164.58,164.65,4400.0
2020-10-19 14:40:00,164.65,164.92,164.6,164.73,5736.0,164.65,164.92,164.6,164.73,5736.0
2020-10-19 14:45:00,164.73,165.0,164.51,164.83,6523.0,164.73,165.0,164.51,164.83,6523.0
2020-10-19 14:50:00,164.68,164.68,164.1,164.28,7440.0,164.68,164.68,164.1,164.28,7440.0
2020-10-19 14:55:00,164.23,164.5,164.0,164.02,8769.0,164.23,164.5,164.0,164.02,8769.0
2020-10-19 15:00:00,164.02,164.02,163.49,163.61,6671.0,164.02,164.02,163.49,163.61,6671.0
2020-10-19 15:05:00,163.61,163.84,163.4,163.84,7524.0,163.61,163.84,163.4,163.84,7524.0
2020-10-19 15:10:00,163.73,163.85,163.29,163.59,9836.0,163.73,163.85,163.29,163.59,9836.0
2020-10-19 15:15:00,163.59,163.59,163.27,163.27,8812.0,163.59,163.59,163.27,163.27,8812.0
2020-10-19 15:20:00,163.25,163.41,163.08,163.09,9533.0,163.25,163.41,163.08,163.09,9533.0
2020-10-19 15:25:00,163.1,163.79,163.07,163.65,9598.0,163.1,163.79,163.07,163.65,9598.0
2020-10-19 15:30:00,163.65,163.83,163.45,163.46,11993.0,163.65,163.83,163.45,163.46,11993.0
2020-10-19 15:35:00,163.46,163.94,163.46,163.91,16127.0,163.46,163.94,163.46,163.91,16127.0
2020-10-19 15:40:00,163.83,163.87,163.62,163.77,23681.0,163.83,163.87,163.62,163.77,23681.0
2020-10-19 15:45:00,163.77,164.52,163.77,164.5,64584.0,163.77,164.52,163.77,164.5,64584.0
2020-10-19 15:50:00,164.28,164.31,163.93,164.25,46573.0,164.28,164.31,163.93,164.25,46573.0
2020-10-19 15:55:00,164.12,164.56,163.86,164.09,99802.0,164.12,164.56,163.86,164.09,99802.0
2020-10-20 09:30:00,172.16,176.0,171.84,175.0,83437.0,172.16,176.0,171.84,175.0,83437.0
2020-10-20 09:35:00,175.39,175.39,173.28,173.91,24020.0,175.39,175.39,173.28,173.91,24020.0
2020-10-20 09:40:00,173.55,174.41,172.69,173.47,79302.0,173.55,174.41,172.69,173.47,79302.0
2020-10-20 09:45:00,173.16,173.72,173.11,173.5,29909.0,173.16,173.72,173.11,173.5,29909.0
2020-10-20 09:50:00,173.63,174.0,172.42,172.88,43844.0,173.63,174.0,172.42,172.88,43844.0
2020-10-20 09:55:00,172.85,175.25,172.69,174.78,35117.0,172.85,175.25,172.69,174.78,35117.0
2020-10-20 10:00:00,175.11,175.21,173.67,173.73,23704.0,175.11,175.21,173.67,173.73,23704.0
2020-10-20 10:05:00,173.53,174.0,173.0,173.9,10163.0,173.53,174.0,173.0,173.9,10163.0
2020-10-20 10:10:00,173.99,174.59,173.9,174.11,21036.0,173.99,174.59,173.9,174.11,21036.0
2020-10-20 10:15:00,174.09,175.24,174.09,174.55,16805.0,174.09,175.24,174.09,174.55,16805.0
2020-10-20 10:20:00,174.55,174.55,173.65,173.84,14324.0,174.55,174.55,173.65,173.84,14324.0
2020-10-20 10:25:00,173.91,174.11,173.35,173.55,7845.0,173.91,174.11,173.35,173.55,7845.0
2020-10-20 10:30:00,173.59,173.86,172.76,172.92,13460.0,173.59,173.86,172.76,172.92,13460.0
2020-10-20 10:35:00,172.77,173.81,172.77,173.66,9810.0,172.77,173.81,172.77,173.66,9810.0
2020-10-20 10:40:00,173.71,174.18,173.69,174.05,18291.0,173.71,174.18,173.69,174.05,18291.0
2020-10-20 10:45:00,174.14,174.21,173.58,174.02,19326.0,174.14,174.21,173.58,174.02,19326.0
2020-10-20 10:50:00,174.09,175.0,174.09,174.94,24185.0,174.09,175.0,174.09,174.94,24185.0
2020-10-20 10:55:00,174.86,175.16,174.0,174.04,21957.0,174.86,175.16,174.0,174.04,21957.0
2020-10-20 11:00:00,173.78,173.8,173.31,173.46,9651.0,173.78,173.8,173.31,173.46,9651.0
2020-10-20 11:05:00,173.51,173.82,173.32,173.51,8181.0,173.51,173.82,173.32,173.51,8181.0
2020-10-20 11:10:00,173.69,173.78,172.91,173.06,15933.0,173.69,173.78,172.91,173.06,15933.0
2020-10-20 11:15:00,173.06,173.44,172.93,172.99,6043.0,173.06,173.44,172.93,172.99,6043.0
2020-10-20 11:20:00,172.93,173.09,172.34,172.99,7045.0,172.93,173.09,172.34,172.99,7045.0
2020-10-20 11:25:00,173.0,173.16,172.7,172.85,8084.0,173.0,173.16,172.7,172.85,8084.0
2020-10-20 11:30:00,172.98,173.66,172.98,173.07,13396.0,172.98,173.66,172.98,173.07,13396.0
2020-10-20 11:35:00,173.07,173.27,172.91,173.06,7504.0,173.07,173.27,172.91,173.06,7504.0
2020-10-20 11:40:00,173.05,173.18,172.8,172.8,18191.0,173.05,173.18,172.8,172.8,18191.0
2020-10-20 11:45:00,172.86,173.09,172.59,172.85,10673.0,172.86,173.09,172.59,172.85,10673.0
2020-10-20 11:50:00,172.87,172.97,172.7,172.96,9728.0,172.87,172.97,172.7,172.96,9728.0
2020-10-20 11:55:00,172.97,173.26,172.77,173.26,9679.0,172.97,173.26,172.77,173.26,9679.0
2020-10-20 12:00:00,173.16,173.46,173.05,173.13,6377.0,173.16,173.46,173.05,173.13,6377.0
2020-10-20 12:05:00,173.25,173.4,173.13,173.23,7017.0,173.25,173.4,173.13,173.23,7017.0
2020-10-20 12:10:00,173.29,173.37,173.22,173.29,8404.0,173.29,173.37,173.22,173.29,8404.0
2020-10-20 12:15:00,173.31,173.37,173.15,173.16,9336.0,173.31,173.37,173.15,173.16,9336.0
2020-10-20 12:20:00,173.11,173.28,172.96,173.08,9395.0,173.11,173.28,172.96,173.08,9395.0
2020-10-20 12:25:00,173.06,173.24,172.66,172.72,14081.0,173.06,173.24,172.66,172.72,14081.0
2020-10-20 12:30:00,172.69,173.71,172.68,173.57,10601.0,172.69,173.71,172.68,173.57,10601.0
2020-10-20 12:35:00,173.7,173.71,172.79,173.18,14978.0,173.7,173.71,172.79,173.18,14978.0
2020-10-20 12:40:00,173.21,173.27,172.77,172.92,10318.0,173.21,173.27,172.77,172.92,10318.0
2020-10-20 12:45:00,172.8,173.02,172.69,172.96,14156.0,172.8,173.02,172.69,172.96,14156.0
2020-10-20 12:50:00,173.09,173.17,172.8,172.84,7379.0,173.09,173.17,172.8,172.84,7379.0
2020-10-20 12:55:00,172.84,172.96,172.74,172.88,9595.0,172.84,172.96,172.74,172.88,9595.0
2020-10-20 13:00:00,172.95,172.98,172.76,172.86,7000.0,172.95,172.98,172.76,172.86,7000.0
2020-10-20 13:05:00,172.8,172.9,172.57,172.71,12252.0,172.8,172.9,172.57,172.71,12252.0
2020-10-20 13:10:00,172.69,172.9,172.6,172.72,18129.0,172.69,172.9,172.6,172.72,18129.0
2020-10-20 13:15:00,172.77,173.1,172.77,173.0,9721.0,172.77,173.1,172.77,173.0,9721.0
2020-10-20 13:20:00,173.06,173.24,173.06,173.16,7262.0,173.06,173.24,173.06,173.16,7262.0
2020-10-20 13:25:00,173.14,173.3,173.04,173.24,5928.0,173.14,173.3,173.04,173.24,5928.0
2020-10-20 13:30:00,173.29,174.13,173.29,173.96,23531.0,173.29,174.13,173.29,173.96,23531.0
2020-10-20 13:35:00,173.99,174.67,173.72,174.67,23755.0,173.99,174.67,173.72,174.67,23755.0
2020-10-20 13:40:00,174.51,174.6,173.16,173.16,18255.0,174.51,174.6,173.16,173.16,18255.0
2020-10-20 13:45:00,173.27,173.65,173.0,173.65,11855.0,173.27,173.65,173.0,173.65,11855.0
2020-10-20 13:50:00,173.63,173.8,173.3,173.68,15198.0,173.63,173.8,173.3,173.68,15198.0
2020-10-20 13:55:00,173.67,173.99,173.65,173.7,18075.0,173.67,173.99,173.65,173.7,18075.0
2020-10-20 14:00:00,173.72,174.2,173.7,174.2,16449.0,173.72,174.2,173.7,174.2,16449.0
2020-10-20 14:05:00,174.26,174.41,173.85,173.86,14431.0,174.26,174.41,173.85,173.86,14431.0
2020-10-20 14:10:00,173.97,174.13,173.75,174.13,7579.0,173.97,174.13,173.75,174.13,7579.0
2020-10-20 14:15:00,174.19,174.19,173.97,174.04,9729.0,174.19,174.19,173.97,174.04,9729.0
2020-10-20 14:20:00,174.02,174.07,173.93,174.03,9306.0,174.02,174.07,173.93,174.03,9306.0
2020-10-20 14:25:00,174.01,174.22,173.84,174.0,15214.0,174.01,174.22,173.84,174.0,15214.0
2020-10-20 14:30:00,173.97,174.13,173.75,173.9,15777.0,173.97,174.13,173.75,173.9,15777.0
2020-10-20 14:35:00,173.9,174.03,173.75,174.0,16771.0,173.9,174.03,173.75,174.0,16771.0
2020-10-20 14:40:00,173.98,174.0,173.76,173.96,11930.0,173.98,174.0,173.76,173.96,11930.0
2020-10-20 14:45:00,173.94,174.25,173.93,174.05,10776.0,173.94,174.25,173.93,174.05,10776.0
2020-10-20 14:50:00,174.08,174.12,173.86,173.95,9842.0,174.08,174.12,173.86,173.95,9842.0
2020-10-20 14:55:00,173.94,174.11,173.85,174.0,9906.0,173.94,174.11,173.85,174.0,9906.0
2020-10-20 15:00:00,174.04,174.23,173.99,174.09,12215.0,174.04,174.23,173.99,174.09,12215.0
2020-10-20 15:05:00,174.09,174.1,173.87,173.96,22254.0,174.09,174.1,173.87,173.96,22254.0
2020-10-20 15:10:00,173.95,174.15,173.76,174.04,24911.0,173.95,174.15,173.76,174.04,24911.0
2020-10-20 15:15:00,174.0,174.12,173.73,174.04,15790.0,174.0,174.12,173.73,174.04,15790.0
2020-10-20 15:20:00,174.0,174.17,173.85,174.0,15116.0,174.0,174.17,173.85,174.0,15116.0
2020-10-20 15:25:00,173.95,173.98,173.35,173.93,24720.0,173.95,173.98,173.35,173.93,24720.0
2020-10-20 15:30:00,173.89,174.0,173.71,173.84,41745.0,173.89,174.0,173.71,173.84,41745.0
2020-10-20 15:35:00,173.84,173.84,173.18,173.36,45764.0,173.84,173.84,173.18,173.36,45764.0
2020-10-20 15:40:00,173.41,174.26,173.4,174.19,18239.0,173.41,174.26,173.4,174.19,18239.0
2020-10-20 15:45:00,174.22,174.38,173.2,173.47,32679.0,174.22,174.38,173.2,173.47,32679.0
2020-10-20 15:50:00,173.44,173.74,173.27,173.67,57815.0,173.44,173.74,173.27,173.67,57815.0
2020-10-20 15:55:00,173.67,173.84,173.4,173.58,109376.0,173.67,173.84,173.4,173.58,109376.0
2020-10-21 09:30:00,173.9,174.35,172.75,173.31,38679.0,173.9,174.35,172.75,173.31,38679.0
2020-10-21 09:35:00,173.2,173.99,172.87,173.5,9933.0,173.2,173.99,172.87,173.5,9933.0
2020-10-21 09:40:00,173.68,174.49,173.5,174.49,8860.0,173.68,174.49,173.5,174.49,8860.0
2020-10-21 09:45:00,174.3,174.72,173.49,173.52,12720.0,174.3,174.72,173.49,173.52,12720.0
2020-10-21 09:50:00,173.4,174.06,173.4,173.92,4400.0,173.4,174.06,173.4,173.92,4400.0
2020-10-21 09:55:00,173.92,174.25,173.54,173.55,14650.0,173.92,174.25,173.54,173.55,14650.0
2020-10-21 10:00:00,173.63,173.74,173.02,173.18,11302.0,173.63,173.74,173.02,173.18,11302.0
2020-10-21 10:05:00,173.13,173.31,172.43,172.7,6682.0,173.13,173.31,172.43,172.7,6682.0
2020-10-21 10:10:00,172.61,172.9,172.19,172.9,6600.0,172.61,172.9,172.19,172.9,6600.0
2020-10-21 10:15:00,172.81,172.81,172.35,172.46,6550.0,172.81,172.81,172.35,172.46,6550.0
2020-10-21 10:20:00,172.44,172.55,171.88,172.47,9584.0,172.44,172.55,171.88,172.47,9584.0
2020-10-21 10:25:00,172.52,172.73,172.34,172.52,15960.0,172.52,172.73,172.34,172.52,15960.0
2020-10-21 10:30:00,172.62,172.83,172.34,172.68,8186.0,172.62,172.83,172.34,172.68,8186.0
2020-10-21 10:35:00,172.7,172.84,172.49,172.77,7966.0,172.7,172.84,172.49,172.77,7966.0
2020-10-21 10:40:00,172.74,172.88,172.64,172.67,8143.0,172.74,172.88,172.64,172.67,8143.0
2020-10-21 10:45:00,172.78,172.78,172.52,172.56,5831.0,172.78,172.78,172.52,172.56,5831.0
2020-10-21 10:50:00,172.65,172.83,172.57,172.62,28247.0,172.65,172.83,172.57,172.62,28247.0
2020-10-21 10:55:00,172.62,172.62,172.17,172.24,14208.0,172.62,172.62,172.17,172.24,14208.0
2020-10-21 11:00:00,172.24,172.34,172.06,172.16,6148.0,172.24,172.34,172.06,172.16,6148.0
2020-10-21 11:05:00,172.11,172.33,171.92,171.94,12445.0,172.11,172.33,171.92,171.94,12445.0
2020-10-21 11:10:00,171.88,171.88,171.02,171.02,5595.0,171.88,171.88,171.02,171.02,5595.0
2020-10-21 11:15:00,170.98,171.39,170.78,171.39,7522.0,170.98,171.39,170.78,171.39,7522.0
2020-10-21 11:20:00,171.27,171.79,171.27,171.56,6382.0,171.27,171.79,171.27,171.56,6382.0
2020-10-21 11:25:00,171.52,172.15,171.47,172.08,6901.0,171.52,172.15,171.47,172.08,6901.0
2020-10-21 11:30:00,172.13,172.52,171.88,172.35,3522.0,172.13,172.52,171.88,172.35,3522.0
2020-10-21 11:35:00,172.49,172.64,172.38,172.64,3322.0,172.49,172.64,172.38,172.64,3322.0
2020-10-21 11:40:00,172.59,172.6,172.31,172.59,3835.0,172.59,172.6,172.31,172.59,3835.0
2020-10-21 11:45:00,172.54,172.63,172.27,172.3,4251.0,172.54,172.63,172.27,172.3,4251.0
2020-10-21 11:50:00,172.25,172.51,172.25,172.41,1531.0,172.25,172.51,172.25,172.41,1531.0
2020-10-21 11:55:00,172.42,172.76,172.14,172.2,10430.0,172.42,172.76,172.14,172.2,10430.0
2020-10-21 12:00:00,172.29,172.31,171.96,172.08,2504.0,172.29,172.31,171.96,172.08,2504.0
2020-10-21 12:05:00,172.12,172.12,171.89,171.96,2578.0,172.12,172.12,171.89,171.96,2578.0
2020-10-21 12:10:00,171.84,171.84,171.33,171.83,5263.0,171.84,171.84,171.33,171.83,5263.0
2020-10-21 12:15:00,171.83,171.94,171.69,171.69,2588.0,171.83,171.94,171.69,171.69,2588.0
2020-10-21 12:20:00,171.8,172.78,171.8,172.33,7652.0,171.8,172.78,171.8,172.33,7652.0
2020-10-21 12:25:00,172.35,172.35,171.57,171.74,5121.0,172.35,172.35,171.57,171.74,5121.0
2020-10-21 12:30:00,171.72,171.81,171.33,171.81,33042.0,171.72,171.81,171.33,171.81,33042.0
2020-10-21 12:35:00,171.64,171.8,171.52,171.67,5178.0,171.64,171.8,171.52,171.67,5178.0
2020-10-21 12:40:00,171.67,171.67,170.64,170.82,5428.0,171.67,171.67,170.64,170.82,5428.0
2020-10-21 12:45:00,170.87,170.97,170.38,170.46,1915.0,170.87,170.97,170.38,170.46,1915.0
2020-10-21 12:50:00,170.39,170.87,170.32,170.32,5106.0,170.39,170.87,170.32,170.32,5106.0
2020-10-21 12:55:00,170.3,170.66,170.3,170.58,1854.0,170.3,170.66,170.3,170.58,1854.0
2020-10-21 13:00:00,170.48,170.6,170.44,170.6,805.0,170.48,170.6,170.44,170.6,805.0
2020-10-21 13:05:00,170.6,170.63,170.37,170.37,1650.0,170.6,170.63,170.37,170.37,1650.0
2020-10-21 13:10:00,170.35,170.5,170.22,170.22,1500.0,170.35,170.5,170.22,170.22,1500.0
2020-10-21 13:15:00,170.37,170.71,170.36,170.42,11149.0,170.37,170.71,170.36,170.42,11149.0
2020-10-21 13:20:00,170.33,170.36,170.01,170.28,7843.0,170.33,170.36,170.01,170.28,7843.0
2020-10-21 13:25:00,170.28,170.51,170.24,170.51,3492.0,170.28,170.51,170.24,170.51,3492.0
2020-10-21 13:30:00,170.47,170.62,170.39,170.59,3423.0,170.47,170.62,170.39,170.59,3423.0
2020-10-21 13:35:00,170.59,170.68,170.1,170.18,3732.0,170.59,170.68,170.1,170.18,3732.0
2020-10-21 13:40:00,170.21,170.5,170.2,170.43,9047.0,170.21,170.5,170.2,170.43,9047.0
2020-10-21 13:45:00,170.51,170.74,170.51,170.64,3375.0,170.51,170.74,170.51,170.64,3375.0
2020-10-21 13:50:00,170.73,170.86,170.52,170.52,2104.0,170.73,170.86,170.52,170.52,2104.0
2020-10-21 13:55:00,170.5,170.59,170.42,170.44,1631.0,170.5,170.59,170.42,170.44,1631.0
2020-10-21 14:00:00,170.51,170.75,170.5,170.7,2111.0,170.51,170.75,170.5,170.7,2111.0
2020-10-21 14:05:00,170.57,170.72,170.51,170.7,3000.0,170.57,170.72,170.51,170.7,3000.0
2020-10-21 14:10:00,170.58,171.11,170.58,170.76,2995.0,170.58,171.11,170.58,170.76,2995.0
2020-10-21 14:15:00,170.74,170.83,170.57,170.57,1905.0,170.74,170.83,170.57,170.57,1905.0
2020-10-21 14:20:00,170.69,170.83,170.58,170.75,2479.0,170.69,170.83,170.58,170.75,2479.0
2020-10-21 14:25:00,170.8,170.85,170.63,170.73,7835.0,170.8,170.85,170.63,170.73,7835.0
2020-10-21 14:30:00,170.72,170.93,170.71,170.84,7305.0,170.72,170.93,170.71,170.84,7305.0
2020-10-21 14:35:00,170.86,171.34,170.8,170.94,3600.0,170.86,171.34,170.8,170.94,3600.0
2020-10-21 14:40:00,170.91,170.98,170.79,170.81,2203.0,170.91,170.98,170.79,170.81,2203.0
2020-10-21 14:45:00,170.9,171.22,170.9,171.08,4048.0,170.9,171.22,170.9,171.08,4048.0
2020-10-21 14:50:00,171.13,171.18,170.94,171.15,1400.0,171.13,171.18,170.94,171.15,1400.0
2020-10-21 14:55:00,171.09,171.44,171.08,171.28,3069.0,171.09,171.44,171.08,171.28,3069.0
2020-10-21 15:00:00,171.27,171.56,171.18,171.18,6050.0,171.27,171.56,171.18,171.18,6050.0
2020-10-21 15:05:00,171.29,171.32,170.85,171.16,4300.0,171.29,171.32,170.85,171.16,4300.0
2020-10-21 15:10:00,171.2,171.26,171.01,171.18,7891.0,171.2,171.26,171.01,171.18,7891.0
2020-10-21 15:15:00,171.13,171.17,170.8,170.91,6307.0,171.13,171.17,170.8,170.91,6307.0
2020-10-21 15:20:00,170.97,170.97,170.4,170.46,8785.0,170.97,170.97,170.4,170.46,8785.0
2020-10-21 15:25:00,170.56,170.69,170.3,170.41,5240.0,170.56,170.69,170.3,170.41,5240.0
2020-10-21 15:30:00,170.44,170.66,170.31,170.4,7506.0,170.44,170.66,170.31,170.4,7506.0
2020-10-21 15:35:00,170.37,170.58,169.84,169.84,13171.0,170.37,170.58,169.84,169.84,13171.0
2020-10-21 15:40:00,169.72,169.93,169.72,169.78,5571.0,169.72,169.93,169.72,169.78,5571.0
2020-10-21 15:45:00,169.77,169.85,169.44,169.72,13394.0,169.77,169.85,169.44,169.72,13394.0
2020-10-21 15:50:00,169.69,169.98,169.63,169.63,14632.0,169.69,169.98,169.63,169.63,14632.0
2020-10-21 15:55:00,169.73,169.89,169.08,169.08,48306.0,169.73,169.89,169.08,169.08,48306.0
2020-10-22 09:30:00,169.87,170.91,169.68,170.71,15760.0,169.87,170.91,169.68,170.71,15760.0
2020-10-22 09:35:00,170.65,170.77,170.22,170.5,7090.0,170.65,170.77,170.22,170.5,7090.0
2020-10-22 09:40:00,170.5,171.54,170.49,171.54,27729.0,170.5,171.54,170.49,171.54,27729.0
2020-10-22 09:45:00,171.19,171.51,171.06,171.5,10752.0,171.19,171.51,171.06,171.5,10752.0
2020-10-22 09:50:00,171.46,171.53,170.97,171.3,10558.0,171.46,171.53,170.97,171.3,10558.0
2020-10-22 09:55:00,171.33,171.43,170.86,170.93,3200.0,171.33,171.43,170.86,170.93,3200.0
2020-10-22 10:00:00,170.85,171.77,170.83,171.77,17064.0,170.85,171.77,170.83,171.77,17064.0
2020-10-22 10:05:00,171.58,171.98,171.1,171.13,11998.0,171.58,171.98,171.1,171.13,11998.0
2020-10-22 10:10:00,171.0,171.02,170.48,170.5,13348.0,171.0,171.02,170.48,170.5,13348.0
2020-10-22 10:15:00,170.5,170.5,170.01,170.09,1200.0,170.5,170.5,170.01,170.09,1200.0
2020-10-22 10:20:00,169.87,169.97,169.19,169.21,3518.0,169.87,169.97,169.19,169.21,3518.0
2020-10-22 10:25:00,169.13,169.28,169.02,169.07,2555.0,169.13,169.28,169.02,169.07,2555.0
2020-10-22 10:30:00,169.13,169.13,168.63,168.68,9535.0,169.13,169.13,168.63,168.68,9535.0
2020-10-22 10:35:00,168.79,168.84,168.44,168.55,23402.0,168.79,168.84,168.44,168.55,23402.0
2020-10-22 10:40:00,168.46,168.53,167.49,167.49,3230.0,168.46,168.53,167.49,167.49,3230.0
2020-10-22 10:45:00,167.57,167.95,167.49,167.75,8954.0,167.57,167.95,167.49,167.75,8954.0
2020-10-22 10:50:00,167.74,168.23,167.55,168.17,3811.0,167.74,168.23,167.55,168.17,3811.0
2020-10-22 10:55:00,168.05,168.77,168.04,168.64,5256.0,168.05,168.77,168.04,168.64,5256.0
2020-10-22 11:00:00,168.64,169.12,168.63,168.84,8879.0,168.64,169.12,168.63,168.84,8879.0
2020-10-22 11:05:00,168.93,168.93,168.62,168.68,11070.0,168.93,168.93,168.62,168.68,11070.0
2020-10-22 11:10:00,168.66,168.98,168.66,168.9,5698.0,168.66,168.98,168.66,168.9,5698.0
2020-10-22 11:15:00,168.91,169.1,168.15,168.59,92243.0,168.91,169.1,168.15,168.59,92243.0
2020-10-22 11:20:00,168.61,168.89,168.42,168.82,7172.0,168.61,168.89,168.42,168.82,7172.0
2020-10-22 11:25:00,168.75,168.93,168.59,168.93,6520.0,168.75,168.93,168.59,168.93,6520.0
2020-10-22 11:30:00,168.92,168.92,168.34,168.34,4464.0,168.92,168.92,168.34,168.34,4464.0
2020-10-22 11:35:00,168.31,168.37,167.94,167.94,1200.0,168.31,168.37,167.94,167.94,1200.0
2020-10-22 11:40:00,168.11,168.59,167.95,168.59,5447.0,168.11,168.59,167.95,168.59,5447.0
2020-10-22 11:45:00,168.64,168.77,168.51,168.67,38098.0,168.64,168.77,168.51,168.67,38098.0
2020-10-22 11:50:00,168.72,168.75,168.6,168.68,1600.0,168.72,168.75,168.6,168.68,1600.0
2020-10-22 11:55:00,168.59,168.59,168.23,168.23,717.0,168.59,168.59,168.23,168.23,717.0
2020-10-22 12:00:00,168.28,168.51,168.2,168.33,2892.0,168.28,168.51,168.2,168.33,2892.0
2020-10-22 12:05:00,168.34,168.62,168.3,168.62,1192.0,168.34,168.62,168.3,168.62,1192.0
2020-10-22 12:10:00,168.63,168.64,168.53,168.59,800.0,168.63,168.64,168.53,168.59,800.0
2020-10-22 12:15:00,168.77,168.92,168.74,168.92,1094.0,168.77,168.92,168.74,168.92,1094.0
2020-10-22 12:20:00,168.88,168.91,168.78,168.86,2309.0,168.88,168.91,168.78,168.86,2309.0
2020-10-22 12:25:00,168.91,168.91,168.76,168.81,1565.0,168.91,168.91,168.76,168.81,1565.0
2020-10-22 12:30:00,168.86,168.93,168.73,168.74,2024.0,168.86,168.93,168.73,168.74,2024.0
2020-10-22 12:35:00,168.74,168.78,168.64,168.71,1500.0,168.74,168.78,168.64,168.71,1500.0
2020-10-22 12:40:00,168.67,168.67,168.37,168.51,2363.0,168.67,168.67,168.37,168.51,2363.0
2020-10-22 12:45:00,168.5,168.71,168.41,168.71,2975.0,168.5,168.71,168.41,168.71,2975.0
2020-10-22 12:50:00,168.78,168.87,168.75,168.75,1114.0,168.78,168.87,168.75,168.75,1114.0
2020-10-22 12:55:00,168.81,169.0,168.81,168.85,4510.0,168.81,169.0,168.81,168.85,4510.0
2020-10-22 13:00:00,168.86,168.97,168.83,168.91,2407.0,168.86,168.97,168.83,168.91,2407.0
2020-10-22 13:05:00,168.9,169.0,168.65,168.85,4326.0,168.9,169.0,168.65,168.85,4326.0
2020-10-22 13:10:00,169.0,169.19,168.87,169.09,6884.0,169.0,169.19,168.87,169.09,6884.0
2020-10-22 13:15:00,169.08,169.08,168.78,168.8,4300.0,169.08,169.08,168.78,168.8,4300.0
2020-10-22 13:20:00,168.78,168.81,168.55,168.68,2100.0,168.78,168.81,168.55,168.68,2100.0
2020-10-22 13:25:00,168.69,168.77,168.52,168.66,10845.0,168.69,168.77,168.52,168.66,10845.0
2020-10-22 13:30:00,168.71,168.87,168.69,168.81,2750.0,168.71,168.87,168.69,168.81,2750.0
2020-10-22 13:35:00,168.86,168.88,168.67,168.86,5482.0,168.86,168.88,168.67,168.86,5482.0
2020-10-22 13:40:00,168.91,169.38,168.77,169.38,3394.0,168.91,169.38,168.77,169.38,3394.0
2020-10-22 13:45:00,169.31,169.46,169.18,169.46,4148.0,169.31,169.46,169.18,169.46,4148.0
2020-10-22 13:50:00,169.55,170.24,169.54,170.24,4463.0,169.55,170.24,169.54,170.24,4463.0
2020-10-22 13:55:00,170.05,170.08,169.93,169.96,4129.0,170.05,170.08,169.93,169.96,4129.0
2020-10-22 14:00:00,169.94,169.94,169.65,169.77,10502.0,169.94,169.94,169.65,169.77,10502.0
2020-10-22 14:05:00,169.77,169.82,169.43,169.6,7150.0,169.77,169.82,169.43,169.6,7150.0
2020-10-22 14:10:00,169.69,169.72,169.5,169.66,4322.0,169.69,169.72,169.5,169.66,4322.0
2020-10-22 14:15:00,169.67,169.93,169.67,169.79,4774.0,169.67,169.93,169.67,169.79,4774.0
2020-10-22 14:20:00,169.79,169.79,169.46,169.57,2587.0,169.79,169.79,169.46,169.57,2587.0
2020-10-22 14:25:00,169.51,169.51,169.1,169.1,1978.0,169.51,169.51,169.1,169.1,1978.0
2020-10-22 14:30:00,169.03,169.55,169.01,169.55,4226.0,169.03,169.55,169.01,169.55,4226.0
2020-10-22 14:35:00,169.51,169.55,169.25,169.31,4326.0,169.51,169.55,169.25,169.31,4326.0
2020-10-22 14:40:00,169.4,169.41,168.96,168.96,10479.0,169.4,169.41,168.96,168.96,10479.0
2020-10-22 14:45:00,168.99,169.42,168.87,169.42,3583.0,168.99,169.42,168.87,169.42,3583.0
2020-10-22 14:50:00,169.25,169.26,169.01,169.1,4017.0,169.25,169.26,169.01,169.1,4017.0
2020-10-22 14:55:00,169.07,169.34,169.07,169.25,3115.0,169.07,169.34,169.07,169.25,3115.0
2020-10-22 15:00:00,169.3,169.38,169.09,169.1,3041.0,169.3,169.38,169.09,169.1,3041.0
2020-10-22 15:05:00,169.17,169.17,168.8,168.98,5083.0,169.17,169.17,168.8,168.98,5083.0
2020-10-22 15:10:00,168.97,169.02,168.86,168.92,5840.0,168.97,169.02,168.86,168.92,5840.0
2020-10-22 15:15:00,168.91,169.18,168.88,169.01,5138.0,168.91,169.18,168.88,169.01,5138.0
2020-10-22 15:20:00,169.01,169.04,168.93,168.99,2319.0,169.01,169.04,168.93,168.99,2319.0
2020-10-22 15:25:00,168.93,169.26,168.89,169.24,5683.0,168.93,169.26,168.89,169.24,5683.0
2020-10-22 15:30:00,169.26,169.84,169.26,169.6,6949.0,169.26,169.84,169.26,169.6,6949.0
2020-10-22 15:35:00,169.65,169.81,169.37,169.37,6651.0,169.65,169.81,169.37,169.37,6651.0
2020-10-22 15:40:00,169.42,169.62,169.34,169.37,5556.0,169.42,169.62,169.34,169.37,5556.0
2020-10-22 15:45:00,169.45,169.74,169.38,169.74,9986.0,169.45,169.74,169.38,169.74,9986.0
2020-10-22 15:50:00,169.77,169.88,169.59,169.85,11905.0,169.77,169.88,169.59,169.85,11905.0
2020-10-22 15:55:00,169.8,169.8,169.19,169.4,62907.0,169.8,169.8,169.19,169.4,62907.0
2020-10-23 09:30:00,170.55,170.77,169.9,170.47,10126.0,170.55,170.77,169.9,170.47,10126.0
2020-10-23 09:35:00,169.8,170.3,169.15,169.16,3752.0,169.8,170.3,169.15,169.16,3752.0
2020-10-23 09:40:00,169.26,169.36,168.71,169.03,6593.0,169.26,169.36,168.71,169.03,6593.0
2020-10-23 09:45:00,169.02,169.59,168.76,169.17,5252.0,169.02,169.59,168.76,169.17,5252.0
2020-10-23 09:50:00,169.15,169.59,169.1,169.52,3870.0,169.15,169.59,169.1,169.52,3870.0
2020-10-23 09:55:00,169.55,169.99,169.52,169.99,1995.0,169.55,169.99,169.52,169.99,1995.0
2020-10-23 10:00:00,169.87,169.89,169.45,169.61,7461.0,169.87,169.89,169.45,169.61,7461.0
2020-10-23 10:05:00,169.71,169.71,169.34,169.34,2415.0,169.71,169.71,169.34,169.34,2415.0
2020-10-23 10:10:00,169.33,169.42,169.14,169.41,3230.0,169.33,169.42,169.14,169.41,3230.0
2020-10-23 10:15:00,169.31,169.31,168.95,169.1,2298.0,169.31,169.31,168.95,169.1,2298.0
2020-10-23 10:20:00,169.08,169.21,168.61,168.62,3333.0,169.08,169.21,168.61,168.62,3333.0
2020-10-23 10:25:00,168.79,168.97,168.74,168.81,1321.0,168.79,168.97,168.74,168.81,1321.0
2020-10-23 10:30:00,168.59,168.76,168.18,168.18,3150.0,168.59,168.76,168.18,168.18,3150.0
2020-10-23 10:35:00,168.17,168.18,167.85,167.96,6737.0,168.17,168.18,167.85,167.96,6737.0
2020-10-23 10:40:00,168.0,168.06,167.89,168.0,7101.0,168.0,168.06,167.89,168.0,7101.0
2020-10-23 10:45:00,168.08,168.54,168.07,168.43,3069.0,168.08,168.54,168.07,168.43,3069.0
2020-10-23 10:50:00,168.41,168.61,168.41,168.56,958.0,168.41,168.61,168.41,168.56,958.0
2020-10-23 10:55:00,168.56,169.25,168.56,169.22,1907.0,168.56,169.25,168.56,169.22,1907.0
2020-10-23 11:00:00,169.23,169.41,169.16,169.22,4773.0,169.23,169.41,169.16,169.22,4773.0
2020-10-23 11:05:00,169.12,169.12,168.91,169.03,1647.0,169.12,169.12,168.91,169.03,1647.0
2020-10-23 11:10:00,168.74,168.78,168.6,168.65,1028.0,168.74,168.78,168.6,168.65,1028.0
2020-10-23 11:15:00,168.65,168.65,168.21,168.31,3800.0,168.65,168.65,168.21,168.31,3800.0
2020-10-23 11:20:00,168.39,168.44,167.95,167.96,5275.0,168.39,168.44,167.95,167.96,5275.0
2020-10-23 11:25:00,167.85,168.26,167.78,168.13,6034.0,167.85,168.26,167.78,168.13,6034.0
2020-10-23 11:30:00,168.09,168.19,167.82,168.0,6039.0,168.09,168.19,167.82,168.0,6039.0
2020-10-23 11:35:00,167.95,167.95,167.7,167.71,3978.0,167.95,167.95,167.7,167.71,3978.0
2020-10-23 11:40:00,167.77,167.94,167.66,167.66,3302.0,167.77,167.94,167.66,167.66,3302.0
2020-10-23 11:45:00,167.74,167.74,167.17,167.25,1960.0,167.74,167.74,167.17,167.25,1960.0
2020-10-23 11:50:00,167.24,167.3,167.11,167.12,3286.0,167.24,167.3,167.11,167.12,3286.0
2020-10-23 11:55:00,167.17,167.37,167.17,167.2,2818.0,167.17,167.37,167.17,167.2,2818.0
2020-10-23 12:00:00,167.19,167.29,167.05,167.06,2601.0,167.19,167.29,167.05,167.06,2601.0
2020-10-23 12:05:00,167.01,167.03,166.91,166.98,4400.0,167.01,167.03,166.91,166.98,4400.0
2020-10-23 12:10:00,166.91,167.01,166.81,166.96,13052.0,166.91,167.01,166.81,166.96,13052.0
2020-10-23 12:15:00,166.95,167.01,166.72,166.87,3135.0,166.95,167.01,166.72,166.87,3135.0
2020-10-23 12:20:00,166.81,166.81,166.61,166.68,1620.0,166.81,166.81,166.61,166.68,1620.0
2020-10-23 12:25:00,166.83,166.83,166.63,166.7,3900.0,166.83,166.83,166.63,166.7,3900.0
2020-10-23 12:30:00,166.67,166.74,166.6,166.74,2871.0,166.67,166.74,166.6,166.74,2871.0
2020-10-23 12:35:00,166.75,166.96,166.75,166.88,2119.0,166.75,166.96,166.75,166.88,2119.0
2020-10-23 12:40:00,167.0,167.05,166.9,167.04,7860.0,167.0,167.05,166.9,167.04,7860.0
2020-10-23 12:45:00,167.05,167.17,167.05,167.14,1432.0,167.05,167.17,167.05,167.14,1432.0
2020-10-23 12:50:00,167.23,167.4,167.15,167.35,13221.0,167.23,167.4,167.15,167.35,13221.0
2020-10-23 12:55:00,167.4,167.48,167.29,167.45,4414.0,167.4,167.48,167.29,167.45,4414.0
2020-10-23 13:00:00,167.41,167.48,167.37,167.37,3300.0,167.41,167.48,167.37,167.37,3300.0
2020-10-23 13:05:00,167.29,167.32,167.22,167.28,2466.0,167.29,167.32,167.22,167.28,2466.0
2020-10-23 13:10:00,167.24,167.57,167.23,167.57,3933.0,167.24,167.57,167.23,167.57,3933.0
2020-10-23 13:15:00,167.58,167.65,167.42,167.47,2317.0,167.58,167.65,167.42,167.47,2317.0
2020-10-23 13:20:00,167.43,167.5,167.21,167.47,3984.0,167.43,167.5,167.21,167.47,3984.0
2020-10-23 13:25:00,167.47,167.53,167.12,167.28,3445.0,167.47,167.53,167.12,167.28,3445.0
2020-10-23 13:30:00,167.26,167.65,167.26,167.43,5564.0,167.26,167.65,167.26,167.43,5564.0
2020-10-23 13:35:00,167.47,167.48,167.04,167.1,2636.0,167.47,167.48,167.04,167.1,2636.0
2020-10-23 13:40:00,167.07,167.17,166.95,166.95,1504.0,167.07,167.17,166.95,166.95,1504.0
2020-10-23 13:45:00,167.03,167.03,166.75,166.88,5189.0,167.03,167.03,166.75,166.88,5189.0
2020-10-23 13:50:00,166.84,167.1,166.82,167.08,2233.0,166.84,167.1,166.82,167.08,2233.0
2020-10-23 13:55:00,167.12,167.12,166.92,167.09,7066.0,167.12,167.12,166.92,167.09,7066.0
2020-10-23 14:00:00,167.1,167.4,167.01,167.4,5504.0,167.1,167.4,167.01,167.4,5504.0
2020-10-23 14:05:00,167.45,167.53,167.22,167.22,3007.0,167.45,167.53,167.22,167.22,3007.0
2020-10-23 14:10:00,167.22,167.22,167.08,167.08,1700.0,167.22,167.22,167.08,167.08,1700.0
2020-10-23 14:15:00,167.06,167.09,166.85,166.94,4285.0,167.06,167.09,166.85,166.94,4285.0
2020-10-23 14:20:00,166.9,166.95,166.83,166.86,1879.0,166.9,166.95,166.83,166.86,1879.0
2020-10-23 14:25:00,166.93,167.04,166.78,166.9,9963.0,166.93,167.04,166.78,166.9,9963.0
2020-10-23 14:30:00,166.95,166.95,166.78,166.81,2335.0,166.95,166.95,166.78,166.81,2335.0
2020-10-23 14:35:00,166.78,166.82,166.69,166.74,3209.0,166.78,166.82,166.69,166.74,3209.0
2020-10-23 14:40:00,166.72,166.72,166.54,166.6,3452.0,166.72,166.72,166.54,166.6,3452.0
2020-10-23 14:45:00,166.62,167.14,166.53,167.01,16641.0,166.62,167.14,166.53,167.01,16641.0
2020-10-23 14:50:00,166.96,166.97,166.78,166.88,2455.0,166.96,166.97,166.78,166.88,2455.0
2020-10-23 14:55:00,166.89,166.91,166.58,166.58,2420.0,166.89,166.91,166.58,166.58,2420.0
2020-10-23 15:00:00,166.56,166.74,166.56,166.63,6945.0,166.56,166.74,166.56,166.63,6945.0
2020-10-23 15:05:00,166.63,167.04,166.61,166.96,8099.0,166.63,167.04,166.61,166.96,8099.0
2020-10-23 15:10:00,167.0,167.45,166.91,167.13,11084.0,167.0,167.45,166.91,167.13,11084.0
2020-10-23 15:15:00,167.0,167.07,166.95,167.04,6306.0,167.0,167.07,166.95,167.04,6306.0
2020-10-23 15:20:00,167.01,167.14,166.98,167.05,5442.0,167.01,167.14,166.98,167.05,5442.0
2020-10-23 15:25:00,167.0,167.09,166.98,167.0,5405.0,167.0,167.09,166.98,167.0,5405.0
2020-10-23 15:30:00,167.05,167.06,166.85,166.89,7812.0,167.05,167.06,166.85,166.89,7812.0
2020-10-23 15:35:00,166.87,167.01,166.87,166.97,9574.0,166.87,167.01,166.87,166.97,9574.0
2020-10-23 15:40:00,166.96,167.09,166.93,166.96,14426.0,166.96,167.09,166.93,166.96,14426.0
2020-10-23 15:45:00,166.94,167.08,166.91,167.02,16938.0,166.94,167.08,166.91,167.02,16938.0
2020-10-23 15:50:00,167.07,167.13,166.58,167.13,28183.0,167.07,167.13,166.58,167.13,28183.0
2020-10-23 15:55:00,167.15,167.58,167.13,167.33,50976.0,167.15,167.58,167.13,167.33,50976.0
2020-10-26 09:30:00,165.6,165.6,165.2,165.49,9863.0,165.6,165.6,165.2,165.49,9863.0
2020-10-26 09:35:00,165.46,165.71,165.45,165.58,2501.0,165.46,165.71,165.45,165.58,2501.0
2020-10-26 09:40:00,165.31,165.32,164.26,164.31,3141.0,165.31,165.32,164.26,164.31,3141.0
2020-10-26 09:45:00,164.44,164.6,163.82,164.0,5810.0,164.44,164.6,163.82,164.0,5810.0
2020-10-26 09:50:00,163.66,164.12,163.35,163.52,6427.0,163.66,164.12,163.35,163.52,6427.0
2020-10-26 09:55:00,163.52,164.4,163.52,164.27,10407.0,163.52,164.4,163.52,164.27,10407.0
2020-10-26 10:00:00,164.29,165.0,164.29,164.71,6409.0,164.29,165.0,164.29,164.71,6409.0
2020-10-26 10:05:00,164.84,164.88,164.42,164.42,4825.0,164.84,164.88,164.42,164.42,4825.0
2020-10-26 10:10:00,164.55,164.6,164.0,164.16,5497.0,164.55,164.6,164.0,164.16,5497.0
2020-10-26 10:15:00,164.27,164.43,164.1,164.23,4154.0,164.27,164.43,164.1,164.23,4154.0
2020-10-26 10:20:00,164.21,164.21,163.68,164.01,6440.0,164.21,164.21,163.68,164.01,6440.0
2020-10-26 10:25:00,163.98,164.12,163.7,163.76,4582.0,163.98,164.12,163.7,163.76,4582.0
2020-10-26 10:30:00,163.51,163.81,162.73,163.03,5476.0,163.51,163.81,162.73,163.03,5476.0
2020-10-26 10:35:00,163.14,163.35,162.96,163.28,5179.0,163.14,163.35,162.96,163.28,5179.0
2020-10-26 10:40:00,163.23,163.29,162.89,163.23,7486.0,163.23,163.29,162.89,163.23,7486.0
2020-10-26 10:45:00,163.21,163.36,162.72,162.93,5887.0,163.21,163.36,162.72,162.93,5887.0
2020-10-26 10:50:00,162.67,162.81,162.2,162.45,4053.0,162.67,162.81,162.2,162.45,4053.0
2020-10-26 10:55:00,162.21,162.56,162.03,162.3,9531.0,162.21,162.56,162.03,162.3,9531.0
2020-10-26 11:00:00,162.23,162.23,161.5,161.54,5729.0,162.23,162.23,161.5,161.54,5729.0
2020-10-26 11:05:00,161.47,161.54,160.9,160.95,9261.0,161.47,161.54,160.9,160.95,9261.0
2020-10-26 11:10:00,160.9,161.2,160.84,161.07,9056.0,160.9,161.2,160.84,161.07,9056.0
2020-10-26 11:15:00,161.07,161.07,160.54,160.85,13126.0,161.07,161.07,160.54,160.85,13126.0
2020-10-26 11:20:00,160.76,161.48,160.76,161.48,8776.0,160.76,161.48,160.76,161.48,8776.0
2020-10-26 11:25:00,161.49,161.59,161.21,161.52,8135.0,161.49,161.59,161.21,161.52,8135.0
2020-10-26 11:30:00,161.59,161.7,161.22,161.22,5025.0,161.59,161.7,161.22,161.22,5025.0
2020-10-26 11:35:00,161.23,161.53,161.21,161.53,9668.0,161.23,161.53,161.21,161.53,9668.0
2020-10-26 11:40:00,161.47,161.77,161.35,161.71,15912.0,161.47,161.77,161.35,161.71,15912.0
2020-10-26 11:45:00,161.79,162.39,161.75,162.39,51430.0,161.79,162.39,161.75,162.39,51430.0
2020-10-26 11:50:00,162.38,162.43,162.0,162.08,12124.0,162.38,162.43,162.0,162.08,12124.0
2020-10-26 11:55:00,162.08,162.14,161.6,161.6,7561.0,162.08,162.14,161.6,161.6,7561.0
2020-10-26 12:00:00,161.58,161.73,161.5,161.6,4048.0,161.58,161.73,161.5,161.6,4048.0
2020-10-26 12:05:00,161.58,161.73,161.42,161.58,2300.0,161.58,161.73,161.42,161.58,2300.0
2020-10-26 12:10:00,161.7,161.94,161.62,161.84,10088.0,161.7,161.94,161.62,161.84,10088.0
2020-10-26 12:15:00,161.81,162.0,161.81,161.84,7070.0,161.81,162.0,161.81,161.84,7070.0
2020-10-26 12:20:00,161.81,161.88,161.56,161.56,2708.0,161.81,161.88,161.56,161.56,2708.0
2020-10-26 12:25:00,161.47,161.66,161.47,161.52,3446.0,161.47,161.66,161.47,161.52,3446.0
2020-10-26 12:30:00,161.46,161.46,160.81,160.92,4662.0,161.46,161.46,160.81,160.92,4662.0
2020-10-26 12:35:00,160.85,160.99,160.7,160.7,3322.0,160.85,160.99,160.7,160.7,3322.0
2020-10-26 12:40:00,160.82,161.27,160.8,161.27,4908.0,160.82,161.27,160.8,161.27,4908.0
2020-10-26 12:45:00,161.26,161.37,161.16,161.31,4034.0,161.26,161.37,161.16,161.31,4034.0
2020-10-26 12:50:00,161.22,161.46,161.21,161.23,6684.0,161.22,161.46,161.21,161.23,6684.0
2020-10-26 12:55:00,161.23,161.23,161.01,161.12,6569.0,161.23,161.23,161.01,161.12,6569.0
2020-10-26 13:00:00,161.11,161.11,160.73,160.79,4832.0,161.11,161.11,160.73,160.79,4832.0
2020-10-26 13:05:00,160.91,161.0,160.63,160.82,7108.0,160.91,161.0,160.63,160.82,7108.0
2020-10-26 13:10:00,160.81,160.81,160.45,160.51,5208.0,160.81,160.81,160.45,160.51,5208.0
2020-10-26 13:15:00,160.49,160.5,160.07,160.14,8406.0,160.49,160.5,160.07,160.14,8406.0
2020-10-26 13:20:00,160.21,160.33,160.04,160.05,4474.0,160.21,160.33,160.04,160.05,4474.0
2020-10-26 13:25:00,160.09,160.34,160.0,160.05,6106.0,160.09,160.34,160.0,160.05,6106.0
2020-10-26 13:30:00,160.0,160.09,159.86,160.08,9458.0,160.0,160.09,159.86,160.08,9458.0
2020-10-26 13:35:00,160.14,160.34,160.05,160.32,5568.0,160.14,160.34,160.05,160.32,5568.0
2020-10-26 13:40:00,160.2,160.2,159.81,159.92,5940.0,160.2,160.2,159.81,159.92,5940.0
2020-10-26 13:45:00,159.94,160.5,159.94,160.5,6812.0,159.94,160.5,159.94,160.5,6812.0
2020-10-26 13:50:00,160.51,160.9,160.51,160.84,5655.0,160.51,160.9,160.51,160.84,5655.0
2020-10-26 13:55:00,160.84,161.41,160.79,161.38,9244.0,160.84,161.41,160.79,161.38,9244.0
2020-10-26 14:00:00,161.37,161.75,161.3,161.66,11206.0,161.37,161.75,161.3,161.66,11206.0
2020-10-26 14:05:00,161.73,162.26,161.67,162.25,10463.0,161.73,162.26,161.67,162.25,10463.0
2020-10-26 14:10:00,162.22,162.32,161.71,161.71,6453.0,162.22,162.32,161.71,161.71,6453.0
2020-10-26 14:15:00,161.77,161.87,161.39,161.7,7250.0,161.77,161.87,161.39,161.7,7250.0
2020-10-26 14:20:00,161.67,161.77,161.6,161.75,4813.0,161.67,161.77,161.6,161.75,4813.0
2020-10-26 14:25:00,161.8,162.25,161.71,162.09,7924.0,161.8,162.25,161.71,162.09,7924.0
2020-10-26 14:30:00,162.06,162.06,161.81,161.85,4988.0,162.06,162.06,161.81,161.85,4988.0
2020-10-26 14:35:00,161.82,161.85,161.43,161.53,7229.0,161.82,161.85,161.43,161.53,7229.0
2020-10-26 14:40:00,161.55,161.74,161.31,161.42,10494.0,161.55,161.74,161.31,161.42,10494.0
2020-10-26 14:45:00,161.32,161.32,161.05,161.17,7262.0,161.32,161.32,161.05,161.17,7262.0
2020-10-26 14:50:00,161.24,161.61,161.24,161.58,8240.0,161.24,161.61,161.24,161.58,8240.0
2020-10-26 14:55:00,161.54,161.71,161.47,161.54,7799.0,161.54,161.71,161.47,161.54,7799.0
2020-10-26 15:00:00,161.54,161.78,161.49,161.71,12230.0,161.54,161.78,161.49,161.71,12230.0
2020-10-26 15:05:00,161.73,161.73,161.51,161.59,10128.0,161.73,161.73,161.51,161.59,10128.0
2020-10-26 15:10:00,161.62,161.83,161.41,161.44,16352.0,161.62,161.83,161.41,161.44,16352.0
2020-10-26 15:15:00,161.41,161.62,161.3,161.5,11919.0,161.41,161.62,161.3,161.5,11919.0
2020-10-26 15:20:00,161.51,161.85,161.5,161.76,11918.0,161.51,161.85,161.5,161.76,11918.0
2020-10-26 15:25:00,161.76,161.94,161.76,161.94,12463.0,161.76,161.94,161.76,161.94,12463.0
2020-10-26 15:30:00,161.94,162.24,161.82,162.2,13576.0,161.94,162.24,161.82,162.2,13576.0
2020-10-26 15:35:00,162.22,162.36,161.86,162.34,29336.0,162.22,162.36,161.86,162.34,29336.0
2020-10-26 15:40:00,162.32,162.42,162.0,162.01,22735.0,162.32,162.42,162.0,162.01,22735.0
2020-10-26 15:45:00,161.98,162.02,161.42,161.49,21788.0,161.98,162.02,161.42,161.49,21788.0
2020-10-26 15:50:00,161.5,161.87,161.25,161.79,42125.0,161.5,161.87,161.25,161.79,42125.0
2020-10-26 15:55:00,161.78,162.41,161.78,162.22,103355.0,161.78,162.41,161.78,162.22,103355.0
2020-10-27 09:30:00,162.62,162.74,162.28,162.43,8753.0,162.62,162.74,162.28,162.43,8753.0
2020-10-27 09:35:00,162.55,162.6,161.91,161.95,9290.0,162.55,162.6,161.91,161.95,9290.0
2020-10-27 09:40:00,161.76,162.09,161.76,161.9,2920.0,161.76,162.09,161.76,161.9,2920.0
2020-10-27 09:45:00,162.03,162.06,160.62,160.97,11603.0,162.03,162.06,160.62,160.97,11603.0
2020-10-27 09:50:00,161.09,161.31,160.39,161.03,10909.0,161.09,161.31,160.39,161.03,10909.0
2020-10-27 09:55:00,161.05,161.56,160.99,161.47,7196.0,161.05,161.56,160.99,161.47,7196.0
2020-10-27 10:00:00,161.4,161.56,160.99,161.0,6659.0,161.4,161.56,160.99,161.0,6659.0
2020-10-27 10:05:00,160.8,161.48,160.78,161.27,5504.0,160.8,161.48,160.78,161.27,5504.0
2020-10-27 10:10:00,161.09,161.3,160.95,160.95,4625.0,161.09,161.3,160.95,160.95,4625.0
2020-10-27 10:15:00,160.93,160.93,160.31,160.38,5953.0,160.93,160.93,160.31,160.38,5953.0
2020-10-27 10:20:00,160.32,160.32,159.73,159.87,10586.0,160.32,160.32,159.73,159.87,10586.0
2020-10-27 10:25:00,159.99,160.1,159.67,159.95,15438.0,159.99,160.1,159.67,159.95,15438.0
2020-10-27 10:30:00,159.95,160.83,159.83,160.83,7195.0,159.95,160.83,159.83,160.83,7195.0
2020-10-27 10:35:00,160.93,161.44,160.66,160.76,14582.0,160.93,161.44,160.66,160.76,14582.0
2020-10-27 10:40:00,160.66,161.03,160.66,160.8,5417.0,160.66,161.03,160.66,160.8,5417.0
2020-10-27 10:45:00,160.74,161.23,160.74,161.11,4711.0,160.74,161.23,160.74,161.11,4711.0
2020-10-27 10:50:00,161.11,161.23,160.35,160.37,4825.0,161.11,161.23,160.35,160.37,4825.0
2020-10-27 10:55:00,160.5,160.53,160.15,160.52,8654.0,160.5,160.53,160.15,160.52,8654.0
2020-10-27 11:00:00,160.36,160.44,160.01,160.44,4013.0,160.36,160.44,160.01,160.44,4013.0
2020-10-27 11:05:00,160.48,160.56,159.91,160.12,5252.0,160.48,160.56,159.91,160.12,5252.0
2020-10-27 11:10:00,160.02,160.39,160.0,160.01,4875.0,160.02,160.39,160.0,160.01,4875.0
2020-10-27 11:15:00,160.1,160.14,159.88,159.88,5683.0,160.1,160.14,159.88,159.88,5683.0
2020-10-27 11:20:00,159.88,160.12,159.84,160.02,6949.0,159.88,160.12,159.84,160.02,6949.0
2020-10-27 11:25:00,160.06,160.24,159.82,159.82,6498.0,160.06,160.24,159.82,159.82,6498.0
2020-10-27 11:30:00,159.76,159.78,158.95,159.09,7171.0,159.76,159.78,158.95,159.09,7171.0
2020-10-27 11:35:00,159.15,159.56,159.15,159.34,3668.0,159.15,159.56,159.15,159.34,3668.0
2020-10-27 11:40:00,159.54,159.54,159.12,159.46,5914.0,159.54,159.54,159.12,159.46,5914.0
2020-10-27 11:45:00,159.61,159.89,159.39,159.45,4221.0,159.61,159.89,159.39,159.45,4221.0
2020-10-27 11:50:00,159.44,159.62,159.43,159.6,27235.0,159.44,159.62,159.43,159.6,27235.0
2020-10-27 11:55:00,159.46,159.96,159.45,159.74,5083.0,159.46,159.96,159.45,159.74,5083.0
2020-10-27 12:00:00,159.75,159.85,159.61,159.65,3207.0,159.75,159.85,159.61,159.65,3207.0
2020-10-27 12:05:00,159.66,159.74,159.49,159.49,2626.0,159.66,159.74,159.49,159.49,2626.0
2020-10-27 12:10:00,159.46,159.46,159.18,159.28,2109.0,159.46,159.46,159.18,159.28,2109.0
2020-10-27 12:15:00,159.21,159.21,158.88,158.88,3367.0,159.21,159.21,158.88,158.88,3367.0
2020-10-27 12:20:00,158.87,159.4,158.86,159.3,5784.0,158.87,159.4,158.86,159.3,5784.0
2020-10-27 12:25:00,159.16,159.16,158.87,158.97,6860.0,159.16,159.16,158.87,158.97,6860.0
2020-10-27 12:30:00,158.97,159.05,158.79,158.98,4082.0,158.97,159.05,158.79,158.98,4082.0
2020-10-27 12:35:00,158.85,158.93,158.58,158.88,5600.0,158.85,158.93,158.58,158.88,5600.0
2020-10-27 12:40:00,159.0,159.29,158.8,158.83,7970.0,159.0,159.29,158.8,158.83,7970.0
2020-10-27 12:45:00,158.87,159.09,158.87,159.09,2185.0,158.87,159.09,158.87,159.09,2185.0
2020-10-27 12:50:00,159.1,159.2,158.95,158.95,8025.0,159.1,159.2,158.95,158.95,8025.0
2020-10-27 12:55:00,159.16,159.38,159.03,159.34,6490.0,159.16,159.38,159.03,159.34,6490.0
2020-10-27 13:00:00,159.28,159.34,158.96,159.25,5000.0,159.28,159.34,158.96,159.25,5000.0
2020-10-27 13:05:00,159.25,159.3,158.92,159.04,4465.0,159.25,159.3,158.92,159.04,4465.0
2020-10-27 13:10:00,159.04,159.19,158.79,158.79,4846.0,159.04,159.19,158.79,158.79,4846.0
2020-10-27 13:15:00,158.85,159.13,158.85,159.03,3528.0,158.85,159.13,158.85,159.03,3528.0
2020-10-27 13:20:00,159.06,159.73,159.03,159.73,6053.0,159.06,159.73,159.03,159.73,6053.0
2020-10-27 13:25:00,159.8,160.31,159.8,160.24,11629.0,159.8,160.31,159.8,160.24,11629.0
2020-10-27 13:30:00,160.16,160.71,160.06,160.7,12641.0,160.16,160.71,160.06,160.7,12641.0
2020-10-27 13:35:00,160.62,160.89,160.55,160.84,8436.0,160.62,160.89,160.55,160.84,8436.0
2020-10-27 13:40:00,160.93,161.04,160.67,160.71,6206.0,160.93,161.04,160.67,160.71,6206.0
2020-10-27 13:45:00,160.77,161.02,160.58,161.01,9757.0,160.77,161.02,160.58,161.01,9757.0
2020-10-27 13:50:00,161.02,161.13,160.87,160.99,3693.0,161.02,161.13,160.87,160.99,3693.0
2020-10-27 13:55:00,161.04,161.13,160.97,161.09,5855.0,161.04,161.13,160.97,161.09,5855.0
2020-10-27 14:00:00,161.18,161.34,161.06,161.24,6886.0,161.18,161.34,161.06,161.24,6886.0
2020-10-27 14:05:00,161.33,161.72,161.33,161.47,4828.0,161.33,161.72,161.33,161.47,4828.0
2020-10-27 14:10:00,161.43,161.54,161.21,161.52,5143.0,161.43,161.54,161.21,161.52,5143.0
2020-10-27 14:15:00,161.58,161.58,160.94,160.94,9113.0,161.58,161.58,160.94,160.94,9113.0
2020-10-27 14:20:00,160.98,161.11,160.79,160.89,6642.0,160.98,161.11,160.79,160.89,6642.0
2020-10-27 14:25:00,160.88,161.49,160.87,161.41,9062.0,160.88,161.49,160.87,161.41,9062.0
2020-10-27 14:30:00,161.46,161.65,161.31,161.43,10620.0,161.46,161.65,161.31,161.43,10620.0
2020-10-27 14:35:00,161.53,161.54,160.9,160.9,5209.0,161.53,161.54,160.9,160.9,5209.0
2020-10-27 14:40:00,160.9,161.06,160.79,160.79,4866.0,160.9,161.06,160.79,160.79,4866.0
2020-10-27 14:45:00,160.79,160.95,160.57,160.67,7094.0,160.79,160.95,160.57,160.67,7094.0
2020-10-27 14:50:00,160.67,161.02,160.53,160.9,6438.0,160.67,161.02,160.53,160.9,6438.0
2020-10-27 14:55:00,160.9,160.96,160.63,160.77,7024.0,160.9,160.96,160.63,160.77,7024.0
2020-10-27 15:00:00,160.96,161.11,160.77,160.82,7146.0,160.96,161.11,160.77,160.82,7146.0
2020-10-27 15:05:00,160.78,160.8,160.09,160.15,4946.0,160.78,160.8,160.09,160.15,4946.0
2020-10-27 15:10:00,160.2,160.23,159.98,160.05,4874.0,160.2,160.23,159.98,160.05,4874.0
2020-10-27 15:15:00,160.0,160.07,159.75,159.83,5368.0,160.0,160.07,159.75,159.83,5368.0
2020-10-27 15:20:00,159.9,160.14,159.82,159.93,5227.0,159.9,160.14,159.82,159.93,5227.0
2020-10-27 15:25:00,159.92,160.27,159.82,160.11,21367.0,159.92,160.27,159.82,160.11,21367.0
2020-10-27 15:30:00,160.07,160.17,159.96,160.01,6224.0,160.07,160.17,159.96,160.01,6224.0
2020-10-27 15:35:00,160.01,160.19,160.01,160.11,7249.0,160.01,160.19,160.01,160.11,7249.0
2020-10-27 15:40:00,160.15,160.49,160.1,160.45,17706.0,160.15,160.49,160.1,160.45,17706.0
2020-10-27 15:45:00,160.5,160.5,159.82,159.9,15013.0,160.5,160.5,159.82,159.9,15013.0
2020-10-27 15:50:00,159.86,159.95,159.63,159.84,36585.0,159.86,159.95,159.63,159.84,36585.0
2020-10-27 15:55:00,159.85,159.85,159.12,159.14,122828.0,159.85,159.85,159.12,159.14,122828.0
2020-10-28 09:30:00,155.75,156.83,155.21,156.83,22429.0,155.75,156.83,155.21,156.83,22429.0
2020-10-28 09:35:00,156.59,157.67,156.59,157.34,7237.0,156.59,157.67,156.59,157.34,7237.0
2020-10-28 09:40:00,157.66,158.64,157.65,158.48,6531.0,157.66,158.64,157.65,158.48,6531.0
2020-10-28 09:45:00,157.97,158.6,157.96,158.17,5725.0,157.97,158.6,157.96,158.17,5725.0
2020-10-28 09:50:00,158.11,158.54,157.73,158.39,17006.0,158.11,158.54,157.73,158.39,17006.0
2020-10-28 09:55:00,158.19,158.19,157.82,157.95,2136.0,158.19,158.19,157.82,157.95,2136.0
2020-10-28 10:00:00,157.95,157.95,157.28,157.28,6133.0,157.95,157.95,157.28,157.28,6133.0
2020-10-28 10:05:00,157.2,158.1,157.13,157.76,9620.0,157.2,158.1,157.13,157.76,9620.0
2020-10-28 10:10:00,157.64,157.8,157.19,157.42,6947.0,157.64,157.8,157.19,157.42,6947.0
2020-10-28 10:15:00,157.37,157.37,156.84,156.96,9134.0,157.37,157.37,156.84,156.96,9134.0
2020-10-28 10:20:00,156.9,157.02,155.81,155.81,8522.0,156.9,157.02,155.81,155.81,8522.0
2020-10-28 10:25:00,155.81,156.4,155.69,156.19,12544.0,155.81,156.4,155.69,156.19,12544.0
2020-10-28 10:30:00,156.51,156.8,156.34,156.59,6487.0,156.51,156.8,156.34,156.59,6487.0
2020-10-28 10:35:00,156.62,156.98,156.58,156.78,7755.0,156.62,156.98,156.58,156.78,7755.0
2020-10-28 10:40:00,156.62,157.25,156.46,157.04,8562.0,156.62,157.25,156.46,157.04,8562.0
2020-10-28 10:45:00,157.15,157.24,156.55,156.55,8320.0,157.15,157.24,156.55,156.55,8320.0
2020-10-28 10:50:00,156.55,156.6,156.01,156.6,11086.0,156.55,156.6,156.01,156.6,11086.0
2020-10-28 10:55:00,156.53,156.94,156.08,156.84,11519.0,156.53,156.94,156.08,156.84,11519.0
2020-10-28 11:00:00,156.84,156.85,156.17,156.23,12984.0,156.84,156.85,156.17,156.23,12984.0
2020-10-28 11:05:00,156.33,157.05,156.33,156.82,5571.0,156.33,157.05,156.33,156.82,5571.0
2020-10-28 11:10:00,156.84,157.0,156.64,156.89,6058.0,156.84,157.0,156.64,156.89,6058.0
2020-10-28 11:15:00,156.72,156.76,156.19,156.27,3997.0,156.72,156.76,156.19,156.27,3997.0
2020-10-28 11:20:00,156.3,156.39,155.87,156.02,4572.0,156.3,156.39,155.87,156.02,4572.0
2020-10-28 11:25:00,155.89,156.22,155.85,156.21,5636.0,155.89,156.22,155.85,156.21,5636.0
2020-10-28 11:30:00,156.39,156.39,155.92,155.92,9611.0,156.39,156.39,155.92,155.92,9611.0
2020-10-28 11:35:00,156.02,156.25,155.98,155.98,2947.0,156.02,156.25,155.98,155.98,2947.0
2020-10-28 11:40:00,156.01,156.32,155.84,156.32,1940.0,156.01,156.32,155.84,156.32,1940.0
2020-10-28 11:45:00,156.33,156.55,156.32,156.41,2062.0,156.33,156.55,156.32,156.41,2062.0
2020-10-28 11:50:00,156.32,156.84,156.25,156.65,8574.0,156.32,156.84,156.25,156.65,8574.0
2020-10-28 11:55:00,156.72,156.87,156.61,156.76,5411.0,156.72,156.87,156.61,156.76,5411.0
2020-10-28 12:00:00,156.76,156.94,156.44,156.91,3296.0,156.76,156.94,156.44,156.91,3296.0
2020-10-28 12:05:00,156.85,157.23,156.85,157.14,7025.0,156.85,157.23,156.85,157.14,7025.0
2020-10-28 12:10:00,157.07,157.38,156.93,157.37,4320.0,157.07,157.38,156.93,157.37,4320.0
2020-10-28 12:15:00,157.37,157.64,157.33,157.55,12294.0,157.37,157.64,157.33,157.55,12294.0
2020-10-28 12:20:00,157.59,157.59,157.15,157.37,9891.0,157.59,157.59,157.15,157.37,9891.0
2020-10-28 12:25:00,157.3,157.3,156.5,156.58,17198.0,157.3,157.3,156.5,156.58,17198.0
2020-10-28 12:30:00,156.64,157.27,156.56,156.89,18374.0,156.64,157.27,156.56,156.89,18374.0
2020-10-28 12:35:00,157.01,157.03,156.48,156.55,10367.0,157.01,157.03,156.48,156.55,10367.0
2020-10-28 12:40:00,156.45,156.54,156.36,156.53,8097.0,156.45,156.54,156.36,156.53,8097.0
2020-10-28 12:45:00,156.48,156.55,156.42,156.42,21297.0,156.48,156.55,156.42,156.42,21297.0
2020-10-28 12:50:00,156.39,156.44,156.07,156.38,3790.0,156.39,156.44,156.07,156.38,3790.0
2020-10-28 12:55:00,156.38,156.89,156.37,156.89,8123.0,156.38,156.89,156.37,156.89,8123.0
2020-10-28 13:00:00,156.9,156.9,156.33,156.33,7979.0,156.9,156.9,156.33,156.33,7979.0
2020-10-28 13:05:00,156.3,156.63,156.08,156.48,7104.0,156.3,156.63,156.08,156.48,7104.0
2020-10-28 13:10:00,156.57,156.6,155.78,155.83,6557.0,156.57,156.6,155.78,155.83,6557.0
2020-10-28 13:15:00,155.81,156.03,155.63,156.03,8324.0,155.81,156.03,155.63,156.03,8324.0
2020-10-28 13:20:00,156.02,156.09,155.81,156.05,3618.0,156.02,156.09,155.81,156.05,3618.0
2020-10-28 13:25:00,156.15,156.72,156.15,156.67,10100.0,156.15,156.72,156.15,156.67,10100.0
2020-10-28 13:30:00,156.63,156.8,156.26,156.77,6397.0,156.63,156.8,156.26,156.77,6397.0
2020-10-28 13:35:00,156.88,157.39,156.88,157.2,8152.0,156.88,157.39,156.88,157.2,8152.0
2020-10-28 13:40:00,157.14,157.18,156.96,157.18,5500.0,157.14,157.18,156.96,157.18,5500.0
2020-10-28 13:45:00,157.29,157.68,157.16,157.67,5370.0,157.29,157.68,157.16,157.67,5370.0
2020-10-28 13:50:00,157.52,157.55,157.0,157.25,6539.0,157.52,157.55,157.0,157.25,6539.0
2020-10-28 13:55:00,157.25,157.52,157.2,157.52,6572.0,157.25,157.52,157.2,157.52,6572.0
2020-10-28 14:00:00,157.52,157.6,157.08,157.28,9666.0,157.52,157.6,157.08,157.28,9666.0
2020-10-28 14:05:00,157.25,157.25,156.88,156.9,8681.0,157.25,157.25,156.88,156.9,8681.0
2020-10-28 14:10:00,156.84,156.87,156.41,156.49,5734.0,156.84,156.87,156.41,156.49,5734.0
2020-10-28 14:15:00,156.45,157.19,156.42,157.03,11943.0,156.45,157.19,156.42,157.03,11943.0
2020-10-28 14:20:00,156.98,157.44,156.94,157.42,8602.0,156.98,157.44,156.94,157.42,8602.0
2020-10-28 14:25:00,157.45,157.75,157.37,157.64,8010.0,157.45,157.75,157.37,157.64,8010.0
2020-10-28 14:30:00,157.71,157.83,157.07,157.15,5662.0,157.71,157.83,157.07,157.15,5662.0
2020-10-28 14:35:00,157.16,157.16,156.73,156.78,8633.0,157.16,157.16,156.73,156.78,8633.0
2020-10-28 14:40:00,156.86,157.26,156.86,157.01,12297.0,156.86,157.26,156.86,157.01,12297.0
2020-10-28 14:45:00,157.11,157.46,157.0,157.46,12761.0,157.11,157.46,157.0,157.46,12761.0
2020-10-28 14:50:00,157.51,157.59,156.68,156.69,8377.0,157.51,157.59,156.68,156.69,8377.0
2020-10-28 14:55:00,156.67,157.39,156.67,157.24,4327.0,156.67,157.39,156.67,157.24,4327.0
2020-10-28 15:00:00,157.28,157.29,156.59,156.59,7648.0,157.28,157.29,156.59,156.59,7648.0
2020-10-28 15:05:00,156.58,157.02,156.57,157.01,7554.0,156.58,157.02,156.57,157.01,7554.0
2020-10-28 15:10:00,157.0,157.02,156.77,156.9,12285.0,157.0,157.02,156.77,156.9,12285.0
2020-10-28 15:15:00,156.94,157.01,156.5,156.5,12296.0,156.94,157.01,156.5,156.5,12296.0
2020-10-28 15:20:00,156.47,157.24,156.25,157.16,13778.0,156.47,157.24,156.25,157.16,13778.0
2020-10-28 15:25:00,157.16,157.21,156.7,156.77,12766.0,157.16,157.21,156.7,156.77,12766.0
2020-10-28 15:30:00,156.8,157.48,156.8,157.34,14168.0,156.8,157.48,156.8,157.34,14168.0
2020-10-28 15:35:00,157.35,157.38,156.6,156.78,18669.0,157.35,157.38,156.6,156.78,18669.0
2020-10-28 15:40:00,156.84,157.24,156.79,156.89,21047.0,156.84,157.24,156.79,156.89,21047.0
2020-10-28 15:45:00,156.96,156.96,156.54,156.84,28805.0,156.96,156.96,156.54,156.84,28805.0
2020-10-28 15:50:00,156.79,156.79,155.86,155.9,34846.0,156.79,156.79,155.86,155.9,34846.0
2020-10-28 15:55:00,155.87,156.01,155.58,155.72,106412.0,155.87,156.01,155.58,155.72,106412.0
2020-10-29 09:30:00,156.42,157.75,156.4,156.95,34893.0,156.42,157.75,156.4,156.95,34893.0
2020-10-29 09:35:00,156.63,156.94,155.36,155.36,5749.0,156.63,156.94,155.36,155.36,5749.0
2020-10-29 09:40:00,155.14,155.14,154.46,154.75,8204.0,155.14,155.14,154.46,154.75,8204.0
2020-10-29 09:45:00,154.81,155.14,154.26,154.9,9462.0,154.81,155.14,154.26,154.9,9462.0
2020-10-29 09:50:00,154.9,155.42,154.9,154.96,6012.0,154.9,155.42,154.9,154.96,6012.0
2020-10-29 09:55:00,154.92,155.21,154.77,154.79,7606.0,154.92,155.21,154.77,154.79,7606.0
2020-10-29 10:00:00,154.75,155.63,154.65,155.36,30370.0,154.75,155.63,154.65,155.36,30370.0
2020-10-29 10:05:00,155.12,155.26,154.78,155.18,52139.0,155.12,155.26,154.78,155.18,52139.0
2020-10-29 10:10:00,155.18,155.64,155.09,155.42,26864.0,155.18,155.64,155.09,155.42,26864.0
2020-10-29 10:15:00,155.45,155.95,155.3,155.75,10983.0,155.45,155.95,155.3,155.75,10983.0
2020-10-29 10:20:00,155.89,156.09,155.57,155.57,3512.0,155.89,156.09,155.57,155.57,3512.0
2020-10-29 10:25:00,155.65,156.1,155.48,156.06,7876.0,155.65,156.1,155.48,156.06,7876.0
2020-10-29 10:30:00,156.12,156.24,155.72,155.75,5689.0,156.12,156.24,155.72,155.75,5689.0
2020-10-29 10:35:00,155.75,156.29,155.66,156.28,5201.0,155.75,156.29,155.66,156.28,5201.0
2020-10-29 10:40:00,156.36,156.45,155.98,155.98,6850.0,156.36,156.45,155.98,155.98,6850.0
2020-10-29 10:45:00,155.99,156.18,155.91,155.98,9118.0,155.99,156.18,155.91,155.98,9118.0
2020-10-29 10:50:00,156.03,156.06,155.65,155.75,5748.0,156.03,156.06,155.65,155.75,5748.0
2020-10-29 10:55:00,155.81,156.38,155.67,155.97,12880.0,155.81,156.38,155.67,155.97,12880.0
2020-10-29 11:00:00,155.95,155.95,155.75,155.79,7300.0,155.95,155.95,155.75,155.79,7300.0
2020-10-29 11:05:00,155.87,155.96,155.69,155.78,6590.0,155.87,155.96,155.69,155.78,6590.0
2020-10-29 11:10:00,155.69,155.83,155.5,155.83,6219.0,155.69,155.83,155.5,155.83,6219.0
2020-10-29 11:15:00,155.78,156.04,155.78,155.99,2432.0,155.78,156.04,155.78,155.99,2432.0
2020-10-29 11:20:00,155.88,156.03,155.81,156.03,3500.0,155.88,156.03,155.81,156.03,3500.0
2020-10-29 11:25:00,155.99,156.03,155.3,155.3,9517.0,155.99,156.03,155.3,155.3,9517.0
2020-10-29 11:30:00,155.3,155.4,155.16,155.2,24568.0,155.3,155.4,155.16,155.2,24568.0
2020-10-29 11:35:00,155.16,155.53,154.88,155.41,4800.0,155.16,155.53,154.88,155.41,4800.0
2020-10-29 11:40:00,155.52,155.52,155.16,155.27,9154.0,155.52,155.52,155.16,155.27,9154.0
2020-10-29 11:45:00,155.21,155.4,155.03,155.03,10119.0,155.21,155.4,155.03,155.03,10119.0
2020-10-29 11:50:00,155.01,155.14,154.82,154.91,5100.0,155.01,155.14,154.82,154.91,5100.0
2020-10-29 11:55:00,154.97,155.23,154.5,154.87,4875.0,154.97,155.23,154.5,154.87,4875.0
2020-10-29 12:00:00,154.92,155.0,154.44,154.44,4468.0,154.92,155.0,154.44,154.44,4468.0
2020-10-29 12:05:00,154.35,154.56,154.27,154.38,3308.0,154.35,154.56,154.27,154.38,3308.0
2020-10-29 12:10:00,154.3,154.68,154.23,154.59,8112.0,154.3,154.68,154.23,154.59,8112.0
2020-10-29 12:15:00,154.51,154.61,154.35,154.56,4500.0,154.51,154.61,154.35,154.56,4500.0
2020-10-29 12:20:00,154.56,154.56,154.16,154.23,3786.0,154.56,154.56,154.16,154.23,3786.0
2020-10-29 12:25:00,154.28,154.45,154.11,154.11,3800.0,154.28,154.45,154.11,154.11,3800.0
2020-10-29 12:30:00,154.11,154.27,153.96,154.17,5519.0,154.11,154.27,153.96,154.17,5519.0
2020-10-29 12:35:00,154.23,154.49,154.14,154.3,4576.0,154.23,154.49,154.14,154.3,4576.0
2020-10-29 12:40:00,154.36,154.36,154.23,154.34,3903.0,154.36,154.36,154.23,154.34,3903.0
2020-10-29 12:45:00,154.3,154.3,154.09,154.09,4697.0,154.3,154.3,154.09,154.09,4697.0
2020-10-29 12:50:00,154.19,154.25,153.95,153.97,5337.0,154.19,154.25,153.95,153.97,5337.0
2020-10-29 12:55:00,153.91,153.94,153.57,153.94,7607.0,153.91,153.94,153.57,153.94,7607.0
2020-10-29 13:00:00,154.0,154.03,153.77,153.86,3320.0,154.0,154.03,153.77,153.86,3320.0
2020-10-29 13:05:00,153.92,153.94,153.68,153.7,5201.0,153.92,153.94,153.68,153.7,5201.0
2020-10-29 13:10:00,153.7,154.08,153.67,153.96,4707.0,153.7,154.08,153.67,153.96,4707.0
2020-10-29 13:15:00,153.91,153.91,153.55,153.68,9097.0,153.91,153.91,153.55,153.68,9097.0
2020-10-29 13:20:00,153.71,154.12,153.64,154.01,3501.0,153.71,154.12,153.64,154.01,3501.0
2020-10-29 13:25:00,154.17,154.3,154.03,154.18,3240.0,154.17,154.3,154.03,154.18,3240.0
2020-10-29 13:30:00,154.25,154.53,154.19,154.52,3579.0,154.25,154.53,154.19,154.52,3579.0
2020-10-29 13:35:00,154.44,154.55,154.37,154.55,5059.0,154.44,154.55,154.37,154.55,5059.0
2020-10-29 13:40:00,154.62,154.85,154.59,154.77,3331.0,154.62,154.85,154.59,154.77,3331.0
2020-10-29 13:45:00,154.77,155.04,154.7,155.02,10060.0,154.77,155.04,154.7,155.02,10060.0
2020-10-29 13:50:00,155.01,155.18,154.86,155.08,3460.0,155.01,155.18,154.86,155.08,3460.0
2020-10-29 13:55:00,155.15,155.21,154.97,155.12,3765.0,155.15,155.21,154.97,155.12,3765.0
2020-10-29 14:00:00,155.13,155.51,155.12,155.37,5892.0,155.13,155.51,155.12,155.37,5892.0
2020-10-29 14:05:00,155.45,155.64,155.45,155.52,5208.0,155.45,155.64,155.45,155.52,5208.0
2020-10-29 14:10:00,155.61,155.89,155.61,155.84,3720.0,155.61,155.89,155.61,155.84,3720.0
2020-10-29 14:15:00,155.82,156.12,155.77,155.96,8110.0,155.82,156.12,155.77,155.96,8110.0
2020-10-29 14:20:00,155.89,156.29,155.81,156.09,13249.0,155.89,156.29,155.81,156.09,13249.0
2020-10-29 14:25:00,156.1,156.37,156.03,156.27,11072.0,156.1,156.37,156.03,156.27,11072.0
2020-10-29 14:30:00,156.28,156.86,156.24,156.8,10617.0,156.28,156.86,156.24,156.8,10617.0
2020-10-29 14:35:00,156.95,157.0,156.41,156.52,9591.0,156.95,157.0,156.41,156.52,9591.0
2020-10-29 14:40:00,156.51,157.02,156.5,156.9,17490.0,156.51,157.02,156.5,156.9,17490.0
2020-10-29 14:45:00,156.9,156.9,156.53,156.85,18341.0,156.9,156.9,156.53,156.85,18341.0
2020-10-29 14:50:00,156.76,156.91,156.59,156.85,6660.0,156.76,156.91,156.59,156.85,6660.0
2020-10-29 14:55:00,156.9,157.05,156.84,156.97,11050.0,156.9,157.05,156.84,156.97,11050.0
2020-10-29 15:00:00,157.01,157.16,156.85,157.01,9544.0,157.01,157.16,156.85,157.01,9544.0
2020-10-29 15:05:00,156.97,157.04,156.73,156.73,9629.0,156.97,157.04,156.73,156.73,9629.0
2020-10-29 15:10:00,156.65,156.69,156.25,156.27,7962.0,156.65,156.69,156.25,156.27,7962.0
2020-10-29 15:15:00,156.21,156.24,155.76,156.18,9881.0,156.21,156.24,155.76,156.18,9881.0
2020-10-29 15:20:00,156.14,156.14,156.03,156.14,6726.0,156.14,156.14,156.03,156.14,6726.0
2020-10-29 15:25:00,156.05,156.24,155.92,156.0,9700.0,156.05,156.24,155.92,156.0,9700.0
2020-10-29 15:30:00,156.05,156.21,156.02,156.06,11118.0,156.05,156.21,156.02,156.06,11118.0
2020-10-29 15:35:00,156.06,156.08,155.69,155.81,13421.0,156.06,156.08,155.69,155.81,13421.0
2020-10-29 15:40:00,155.78,155.83,155.3,155.38,16708.0,155.78,155.83,155.3,155.38,16708.0
2020-10-29 15:45:00,155.39,155.94,155.28,155.77,18755.0,155.39,155.94,155.28,155.77,18755.0
2020-10-29 15:50:00,155.73,155.84,155.4,155.45,29732.0,155.73,155.84,155.4,155.45,29732.0
2020-10-29 15:55:00,155.44,155.48,154.62,154.65,82152.0,155.44,155.48,154.62,154.65,82152.0
2020-10-30 09:30:00,153.94,154.38,153.67,154.17,10080.0,153.94,154.38,153.67,154.17,10080.0
2020-10-30 09:35:00,154.67,154.74,154.6,154.67,2433.0,154.67,154.74,154.6,154.67,2433.0
2020-10-30 09:40:00,154.56,154.63,153.96,153.97,500.0,154.56,154.63,153.96,153.97,500.0
2020-10-30 09:45:00,154.0,154.26,153.43,153.43,3248.0,154.0,154.26,153.43,153.43,3248.0
2020-10-30 09:50:00,153.53,153.54,152.83,153.04,1656.0,153.53,153.54,152.83,153.04,1656.0
2020-10-30 09:55:00,153.31,153.5,152.85,153.31,10593.0,153.31,153.5,152.85,153.31,10593.0
2020-10-30 10:00:00,153.39,153.56,153.1,153.36,3341.0,153.39,153.56,153.1,153.36,3341.0
2020-10-30 10:05:00,153.51,153.8,153.24,153.63,12444.0,153.51,153.8,153.24,153.63,12444.0
2020-10-30 10:10:00,153.78,153.92,153.33,153.5,5583.0,153.78,153.92,153.33,153.5,5583.0
2020-10-30 10:15:00,153.53,153.62,153.13,153.43,3091.0,153.53,153.62,153.13,153.43,3091.0
2020-10-30 10:20:00,153.76,153.76,153.41,153.41,2370.0,153.76,153.76,153.41,153.41,2370.0
2020-10-30 10:25:00,153.32,153.32,152.78,152.8,2819.0,153.32,153.32,152.78,152.8,2819.0
2020-10-30 10:30:00,152.78,153.03,152.68,152.89,4634.0,152.78,153.03,152.68,152.89,4634.0
2020-10-30 10:35:00,152.9,152.9,152.1,152.47,3876.0,152.9,152.9,152.1,152.47,3876.0
2020-10-30 10:40:00,152.2,152.2,151.0,151.14,2903.0,152.2,152.2,151.0,151.14,2903.0
2020-10-30 10:45:00,151.19,151.19,150.65,150.96,2730.0,151.19,151.19,150.65,150.96,2730.0
2020-10-30 10:50:00,150.75,151.71,150.71,151.7,4404.0,150.75,151.71,150.71,151.7,4404.0
2020-10-30 10:55:00,151.72,151.82,151.4,151.52,5453.0,151.72,151.82,151.4,151.52,5453.0
2020-10-30 11:00:00,151.54,152.5,151.54,152.4,4105.0,151.54,152.5,151.54,152.4,4105.0
2020-10-30 11:05:00,152.31,152.59,152.06,152.06,11585.0,152.31,152.59,152.06,152.06,11585.0
2020-10-30 11:10:00,152.04,153.38,152.04,153.3,3823.0,152.04,153.38,152.04,153.3,3823.0
2020-10-30 11:15:00,153.15,153.29,152.91,152.91,37442.0,153.15,153.29,152.91,152.91,37442.0
2020-10-30 11:20:00,152.78,153.27,152.5,153.0,9256.0,152.78,153.27,152.5,153.0,9256.0
2020-10-30 11:25:00,153.1,153.23,152.78,152.78,12392.0,153.1,153.23,152.78,152.78,12392.0
2020-10-30 11:30:00,152.77,152.79,152.48,152.63,10924.0,152.77,152.79,152.48,152.63,10924.0
2020-10-30 11:35:00,152.65,152.84,152.26,152.51,6081.0,152.65,152.84,152.26,152.51,6081.0
2020-10-30 11:40:00,152.35,152.36,152.08,152.16,1141.0,152.35,152.36,152.08,152.16,1141.0
2020-10-30 11:45:00,152.1,152.82,152.1,152.82,2026.0,152.1,152.82,152.1,152.82,2026.0
2020-10-30 11:50:00,152.86,153.15,152.73,153.11,1400.0,152.86,153.15,152.73,153.11,1400.0
2020-10-30 11:55:00,153.07,153.19,152.87,153.09,2916.0,153.07,153.19,152.87,153.09,2916.0
2020-10-30 12:00:00,152.97,153.64,152.97,153.63,2550.0,152.97,153.64,152.97,153.63,2550.0
2020-10-30 12:05:00,153.59,153.76,153.58,153.6,2812.0,153.59,153.76,153.58,153.6,2812.0
2020-10-30 12:10:00,153.59,153.84,153.56,153.83,1825.0,153.59,153.84,153.56,153.83,1825.0
2020-10-30 12:15:00,153.94,154.67,153.85,154.67,1775.0,153.94,154.67,153.85,154.67,1775.0
2020-10-30 12:20:00,154.68,154.71,154.56,154.61,2025.0,154.68,154.71,154.56,154.61,2025.0
2020-10-30 12:25:00,154.62,155.01,154.62,154.8,3376.0,154.62,155.01,154.62,154.8,3376.0
2020-10-30 12:30:00,154.81,154.82,154.36,154.36,1631.0,154.81,154.82,154.36,154.36,1631.0
2020-10-30 12:35:00,154.3,154.3,154.09,154.15,1214.0,154.3,154.3,154.09,154.15,1214.0
2020-10-30 12:40:00,154.2,154.28,153.9,153.97,2091.0,154.2,154.28,153.9,153.97,2091.0
2020-10-30 12:45:00,153.87,154.0,153.87,153.93,1795.0,153.87,154.0,153.87,153.93,1795.0
2020-10-30 12:50:00,153.84,153.84,153.63,153.63,1489.0,153.84,153.84,153.63,153.63,1489.0
2020-10-30 12:55:00,153.57,153.57,153.43,153.56,1589.0,153.57,153.57,153.43,153.56,1589.0
2020-10-30 13:00:00,153.52,153.62,153.38,153.4,1986.0,153.52,153.62,153.38,153.4,1986.0
2020-10-30 13:05:00,153.32,153.36,153.18,153.25,4780.0,153.32,153.36,153.18,153.25,4780.0
2020-10-30 13:10:00,153.25,153.37,153.21,153.25,4493.0,153.25,153.37,153.21,153.25,4493.0
2020-10-30 13:15:00,153.21,153.22,153.03,153.16,2543.0,153.21,153.22,153.03,153.16,2543.0
2020-10-30 13:20:00,153.2,153.23,153.1,153.23,2400.0,153.2,153.23,153.1,153.23,2400.0
2020-10-30 13:25:00,153.16,153.34,152.91,153.34,4235.0,153.16,153.34,152.91,153.34,4235.0
2020-10-30 13:30:00,153.31,153.35,153.11,153.13,2198.0,153.31,153.35,153.11,153.13,2198.0
2020-10-30 13:35:00,153.16,153.16,152.82,153.13,5038.0,153.16,153.16,152.82,153.13,5038.0
2020-10-30 13:40:00,153.09,153.49,153.09,153.27,6370.0,153.09,153.49,153.09,153.27,6370.0
2020-10-30 13:45:00,153.32,153.33,153.04,153.14,1668.0,153.32,153.33,153.04,153.14,1668.0
2020-10-30 13:50:00,153.23,153.24,153.05,153.05,2103.0,153.23,153.24,153.05,153.05,2103.0
2020-10-30 13:55:00,153.07,153.24,153.04,153.16,1874.0,153.07,153.24,153.04,153.16,1874.0
2020-10-30 14:00:00,153.1,153.33,153.04,153.33,4868.0,153.1,153.33,153.04,153.33,4868.0
2020-10-30 14:05:00,153.34,153.76,153.34,153.61,2437.0,153.34,153.76,153.34,153.61,2437.0
2020-10-30 14:10:00,153.56,153.71,153.5,153.6,5874.0,153.56,153.71,153.5,153.6,5874.0
2020-10-30 14:15:00,153.6,153.83,153.6,153.76,2655.0,153.6,153.83,153.6,153.76,2655.0
2020-10-30 14:20:00,153.78,153.8,153.48,153.6,9100.0,153.78,153.8,153.48,153.6,9100.0
2020-10-30 14:25:00,153.56,153.6,153.16,153.16,9735.0,153.56,153.6,153.16,153.16,9735.0
2020-10-30 14:30:00,153.25,153.26,152.89,153.02,7093.0,153.25,153.26,152.89,153.02,7093.0
2020-10-30 14:35:00,153.05,153.17,152.96,153.03,3780.0,153.05,153.17,152.96,153.03,3780.0
2020-10-30 14:40:00,153.1,153.1,152.6,152.68,2720.0,153.1,153.1,152.6,152.68,2720.0
2020-10-30 14:45:00,152.6,153.15,152.54,152.98,3312.0,152.6,153.15,152.54,152.98,3312.0
2020-10-30 14:50:00,152.9,153.15,152.81,153.14,3422.0,152.9,153.15,152.81,153.14,3422.0
2020-10-30 14:55:00,153.18,153.55,153.0,153.13,7187.0,153.18,153.55,153.0,153.13,7187.0
2020-10-30 15:00:00,153.19,153.19,152.8,153.19,5315.0,153.19,153.19,152.8,153.19,5315.0
2020-10-30 15:05:00,153.19,153.23,152.85,152.95,2250.0,153.19,153.23,152.85,152.95,2250.0
2020-10-30 15:10:00,152.94,153.39,152.94,153.25,2824.0,152.94,153.39,152.94,153.25,2824.0
2020-10-30 15:15:00,153.23,153.35,153.02,153.24,8638.0,153.23,153.35,153.02,153.24,8638.0
2020-10-30 15:20:00,153.22,153.42,153.2,153.36,4784.0,153.22,153.42,153.2,153.36,4784.0
2020-10-30 15:25:00,153.23,153.32,153.14,153.2,7803.0,153.23,153.32,153.14,153.2,7803.0
2020-10-30 15:30:00,153.21,153.29,152.99,153.09,6373.0,153.21,153.29,152.99,153.09,6373.0
2020-10-30 15:35:00,153.07,153.24,152.93,153.24,9208.0,153.07,153.24,152.93,153.24,9208.0
2020-10-30 15:40:00,153.38,153.66,153.23,153.66,13029.0,153.38,153.66,153.23,153.66,13029.0
2020-10-30 15:45:00,153.69,153.84,153.22,153.44,13326.0,153.69,153.84,153.22,153.44,13326.0
2020-10-30 15:50:00,153.43,153.62,153.28,153.49,22148.0,153.43,153.62,153.28,153.49,22148.0
2020-10-30 15:55:00,153.42,154.02,153.22,154.02,123892.0,153.42,154.02,153.22,154.02,123892.0
2020-11-02 09:30:00,156.21,156.83,155.66,156.56,14992.0,156.21,156.83,155.66,156.56,14992.0
2020-11-02 09:35:00,156.56,156.75,155.84,156.5,2879.0,156.56,156.75,155.84,156.5,2879.0
2020-11-02 09:40:00,156.28,156.41,156.05,156.05,2600.0,156.28,156.41,156.05,156.05,2600.0
2020-11-02 09:45:00,155.92,156.45,155.92,156.28,12010.0,155.92,156.45,155.92,156.28,12010.0
2020-11-02 09:50:00,156.28,156.73,156.16,156.73,13921.0,156.28,156.73,156.16,156.73,13921.0
2020-11-02 09:55:00,156.83,157.22,156.62,157.22,5300.0,156.83,157.22,156.62,157.22,5300.0
2020-11-02 10:00:00,157.22,157.57,156.89,156.9,10490.0,157.22,157.57,156.89,156.9,10490.0
2020-11-02 10:05:00,156.78,157.01,156.75,156.94,7726.0,156.78,157.01,156.75,156.94,7726.0
2020-11-02 10:10:00,156.88,157.0,156.28,156.73,7461.0,156.88,157.0,156.28,156.73,7461.0
2020-11-02 10:15:00,156.8,157.22,156.6,157.13,6320.0,156.8,157.22,156.6,157.13,6320.0
2020-11-02 10:20:00,157.23,157.37,156.9,157.32,3620.0,157.23,157.37,156.9,157.32,3620.0
2020-11-02 10:25:00,157.33,157.33,157.04,157.04,3027.0,157.33,157.33,157.04,157.04,3027.0
2020-11-02 10:30:00,156.94,157.12,156.87,156.88,1686.0,156.94,157.12,156.87,156.88,1686.0
2020-11-02 10:35:00,156.87,156.87,156.61,156.66,1802.0,156.87,156.87,156.61,156.66,1802.0
2020-11-02 10:40:00,156.67,156.67,155.59,155.59,7442.0,156.67,156.67,155.59,155.59,7442.0
2020-11-02 10:45:00,155.53,156.19,155.53,156.19,3717.0,155.53,156.19,155.53,156.19,3717.0
2020-11-02 10:50:00,156.29,156.42,156.17,156.39,1375.0,156.29,156.42,156.17,156.39,1375.0
2020-11-02 10:55:00,156.44,156.44,155.92,155.95,1993.0,156.44,156.44,155.92,155.95,1993.0
2020-11-02 11:00:00,156.06,156.54,156.06,156.31,2703.0,156.06,156.54,156.06,156.31,2703.0
2020-11-02 11:05:00,156.31,156.31,156.16,156.16,511.0,156.31,156.31,156.16,156.16,511.0
2020-11-02 11:10:00,156.26,156.33,155.89,155.91,2686.0,156.26,156.33,155.89,155.91,2686.0
2020-11-02 11:15:00,155.89,155.89,155.3,155.37,4504.0,155.89,155.89,155.3,155.37,4504.0
2020-11-02 11:20:00,155.39,155.58,155.2,155.58,4230.0,155.39,155.58,155.2,155.58,4230.0
2020-11-02 11:25:00,155.68,155.88,155.58,155.73,3082.0,155.68,155.88,155.58,155.73,3082.0
2020-11-02 11:30:00,155.83,155.88,155.69,155.69,2411.0,155.83,155.88,155.69,155.69,2411.0
2020-11-02 11:35:00,155.68,155.89,155.51,155.59,3501.0,155.68,155.89,155.51,155.59,3501.0
2020-11-02 11:40:00,155.68,155.9,155.58,155.81,7199.0,155.68,155.9,155.58,155.81,7199.0
2020-11-02 11:45:00,155.88,156.11,155.87,155.88,4048.0,155.88,156.11,155.87,155.88,4048.0
2020-11-02 11:50:00,155.92,156.14,155.91,156.07,2301.0,155.92,156.14,155.91,156.07,2301.0
2020-11-02 11:55:00,155.94,155.99,155.71,155.9,3329.0,155.94,155.99,155.71,155.9,3329.0
2020-11-02 12:00:00,155.87,155.89,155.69,155.8,2832.0,155.87,155.89,155.69,155.8,2832.0
2020-11-02 12:05:00,155.68,155.92,155.68,155.89,3526.0,155.68,155.92,155.68,155.89,3526.0
2020-11-02 12:10:00,155.93,156.08,155.55,155.57,3771.0,155.93,156.08,155.55,155.57,3771.0
2020-11-02 12:15:00,155.6,155.72,155.47,155.47,2903.0,155.6,155.72,155.47,155.47,2903.0
2020-11-02 12:20:00,155.53,155.68,155.41,155.68,5800.0,155.53,155.68,155.41,155.68,5800.0
2020-11-02 12:25:00,155.7,156.01,155.7,156.01,2500.0,155.7,156.01,155.7,156.01,2500.0
2020-11-02 12:30:00,156.05,156.05,155.78,155.8,1261.0,156.05,156.05,155.78,155.8,1261.0
2020-11-02 12:35:00,155.86,155.86,155.51,155.51,1472.0,155.86,155.86,155.51,155.51,1472.0
2020-11-02 12:40:00,155.64,155.64,155.21,155.21,2380.0,155.64,155.64,155.21,155.21,2380.0
2020-11-02 12:45:00,155.26,155.35,155.06,155.06,2602.0,155.26,155.35,155.06,155.06,2602.0
2020-11-02 12:50:00,155.07,155.24,155.01,155.02,2001.0,155.07,155.24,155.01,155.02,2001.0
2020-11-02 12:55:00,155.11,155.24,155.08,155.23,2905.0,155.11,155.24,155.08,155.23,2905.0
2020-11-02 13:00:00,155.29,155.29,154.91,155.03,3190.0,155.29,155.29,154.91,155.03,3190.0
2020-11-02 13:05:00,154.99,155.34,154.93,155.17,8872.0,154.99,155.34,154.93,155.17,8872.0
2020-11-02 13:10:00,155.29,155.35,155.07,155.15,4141.0,155.29,155.35,155.07,155.15,4141.0
2020-11-02 13:15:00,155.14,155.17,154.62,154.66,6090.0,155.14,155.17,154.62,154.66,6090.0
2020-11-02 13:20:00,154.67,154.94,154.59,154.94,4634.0,154.67,154.94,154.59,154.94,4634.0
2020-11-02 13:25:00,154.95,154.97,154.78,154.93,3066.0,154.95,154.97,154.78,154.93,3066.0
2020-11-02 13:30:00,154.97,155.29,154.84,155.29,10802.0,154.97,155.29,154.84,155.29,10802.0
2020-11-02 13:35:00,155.21,155.21,154.94,154.99,2860.0,155.21,155.21,154.94,154.99,2860.0
2020-11-02 13:40:00,154.97,155.27,154.97,155.27,4519.0,154.97,155.27,154.97,155.27,4519.0
2020-11-02 13:45:00,155.26,155.31,155.01,155.01,5182.0,155.26,155.31,155.01,155.01,5182.0
2020-11-02 13:50:00,155.0,155.01,154.73,154.73,3814.0,155.0,155.01,154.73,154.73,3814.0
2020-11-02 13:55:00,154.83,154.83,154.64,154.68,1309.0,154.83,154.83,154.64,154.68,1309.0
2020-11-02 14:00:00,154.8,154.91,154.76,154.87,2008.0,154.8,154.91,154.76,154.87,2008.0
2020-11-02 14:05:00,154.91,155.07,154.9,154.9,1892.0,154.91,155.07,154.9,154.9,1892.0
2020-11-02 14:10:00,154.96,155.16,154.83,154.83,2689.0,154.96,155.16,154.83,154.83,2689.0
2020-11-02 14:15:00,154.81,154.93,154.6,154.61,4083.0,154.81,154.93,154.6,154.61,4083.0
2020-11-02 14:20:00,154.74,155.25,154.65,155.2,6565.0,154.74,155.25,154.65,155.2,6565.0
2020-11-02 14:25:00,155.13,155.2,154.95,155.08,3105.0,155.13,155.2,154.95,155.08,3105.0
2020-11-02 14:30:00,155.22,155.31,155.06,155.09,2800.0,155.22,155.31,155.06,155.09,2800.0
2020-11-02 14:35:00,155.09,155.36,155.02,155.36,6556.0,155.09,155.36,155.02,155.36,6556.0
2020-11-02 14:40:00,155.25,155.38,155.19,155.28,3476.0,155.25,155.38,155.19,155.28,3476.0
2020-11-02 14:45:00,155.37,155.58,155.05,155.22,6636.0,155.37,155.58,155.05,155.22,6636.0
2020-11-02 14:50:00,155.16,155.35,155.06,155.11,5509.0,155.16,155.35,155.06,155.11,5509.0
2020-11-02 14:55:00,155.02,155.12,154.95,155.1,4367.0,155.02,155.12,154.95,155.1,4367.0
2020-11-02 15:00:00,155.16,155.45,155.07,155.4,10528.0,155.16,155.45,155.07,155.4,10528.0
2020-11-02 15:05:00,155.35,155.37,154.7,154.85,12543.0,155.35,155.37,154.7,154.85,12543.0
2020-11-02 15:10:00,154.92,155.05,154.75,154.77,4561.0,154.92,155.05,154.75,154.77,4561.0
2020-11-02 15:15:00,154.88,155.17,154.81,155.17,5473.0,154.88,155.17,154.81,155.17,5473.0
2020-11-02 15:20:00,155.14,155.43,155.05,155.19,5312.0,155.14,155.43,155.05,155.19,5312.0
2020-11-02 15:25:00,155.08,155.15,154.97,155.04,2100.0,155.08,155.15,154.97,155.04,2100.0
2020-11-02 15:30:00,155.12,155.35,154.75,154.75,5977.0,155.12,155.35,154.75,154.75,5977.0
2020-11-02 15:35:00,154.7,154.73,154.52,154.58,6808.0,154.7,154.73,154.52,154.58,6808.0
2020-11-02 15:40:00,154.54,154.62,154.25,154.27,7006.0,154.54,154.62,154.25,154.27,7006.0
2020-11-02 15:45:00,154.24,154.83,154.23,154.66,15001.0,154.24,154.83,154.23,154.66,15001.0
2020-11-02 15:50:00,154.69,154.89,154.42,154.5,20518.0,154.69,154.89,154.42,154.5,20518.0
2020-11-02 15:55:00,154.6,155.24,154.6,155.22,56005.0,154.6,155.24,154.6,155.22,56005.0
2020-11-03 09:30:00,157.63,158.21,157.6,157.61,14248.0,157.63,158.21,157.6,157.61,14248.0
2020-11-03 09:35:00,157.38,157.89,157.38,157.89,1400.0,157.38,157.89,157.38,157.89,1400.0
2020-11-03 09:40:00,157.64,157.64,157.11,157.27,1742.0,157.64,157.64,157.11,157.27,1742.0
2020-11-03 09:45:00,157.09,158.17,157.09,158.17,3450.0,157.09,158.17,157.09,158.17,3450.0
2020-11-03 09:50:00,158.2,158.6,158.14,158.17,2818.0,158.2,158.6,158.14,158.17,2818.0
2020-11-03 09:55:00,158.56,158.56,158.17,158.2,2606.0,158.56,158.56,158.17,158.2,2606.0
2020-11-03 10:00:00,158.3,159.13,158.27,158.66,5771.0,158.3,159.13,158.27,158.66,5771.0
2020-11-03 10:05:00,158.64,158.76,158.3,158.5,4200.0,158.64,158.76,158.3,158.5,4200.0
2020-11-03 10:10:00,158.36,158.68,158.02,158.67,8717.0,158.36,158.68,158.02,158.67,8717.0
2020-11-03 10:15:00,158.74,159.69,158.68,159.67,6761.0,158.74,159.69,158.68,159.67,6761.0
2020-11-03 10:20:00,159.9,160.25,159.55,160.08,18767.0,159.9,160.25,159.55,160.08,18767.0
2020-11-03 10:25:00,160.14,160.16,159.72,159.75,8722.0,160.14,160.16,159.72,159.75,8722.0
2020-11-03 10:30:00,159.79,159.93,159.52,159.64,10276.0,159.79,159.93,159.52,159.64,10276.0
2020-11-03 10:35:00,159.63,159.67,159.41,159.47,4145.0,159.63,159.67,159.41,159.47,4145.0
2020-11-03 10:40:00,159.36,159.6,159.32,159.6,6314.0,159.36,159.6,159.32,159.6,6314.0
2020-11-03 10:45:00,159.66,159.85,159.54,159.85,4687.0,159.66,159.85,159.54,159.85,4687.0
2020-11-03 10:50:00,159.73,159.73,159.65,159.68,500.0,159.73,159.73,159.65,159.68,500.0
2020-11-03 10:55:00,159.62,159.62,159.16,159.32,15842.0,159.62,159.62,159.16,159.32,15842.0
2020-11-03 11:00:00,159.3,159.91,159.3,159.91,4112.0,159.3,159.91,159.3,159.91,4112.0
2020-11-03 11:05:00,159.9,159.94,159.76,159.82,2402.0,159.9,159.94,159.76,159.82,2402.0
2020-11-03 11:10:00,159.74,159.92,159.74,159.92,1497.0,159.74,159.92,159.74,159.92,1497.0
2020-11-03 11:15:00,159.98,160.2,159.96,160.1,2298.0,159.98,160.2,159.96,160.1,2298.0
2020-11-03 11:20:00,160.1,160.28,159.97,159.99,2261.0,160.1,160.28,159.97,159.99,2261.0
2020-11-03 11:25:00,160.09,160.18,159.8,159.8,2670.0,160.09,160.18,159.8,159.8,2670.0
2020-11-03 11:30:00,159.71,159.74,159.44,159.68,7869.0,159.71,159.74,159.44,159.68,7869.0
2020-11-03 11:35:00,159.69,159.85,159.65,159.77,3521.0,159.69,159.85,159.65,159.77,3521.0
2020-11-03 11:40:00,159.8,159.87,159.59,159.74,15569.0,159.8,159.87,159.59,159.74,15569.0
2020-11-03 11:45:00,159.7,160.24,159.69,160.06,7137.0,159.7,160.24,159.69,160.06,7137.0
2020-11-03 11:50:00,160.11,160.39,160.08,160.08,2650.0,160.11,160.39,160.08,160.08,2650.0
2020-11-03 11:55:00,159.97,159.97,159.69,159.91,8496.0,159.97,159.97,159.69,159.91,8496.0
2020-11-03 12:00:00,159.91,160.3,159.91,159.94,2101.0,159.91,160.3,159.91,159.94,2101.0
2020-11-03 12:05:00,159.89,159.92,159.68,159.84,2736.0,159.89,159.92,159.68,159.84,2736.0
2020-11-03 12:10:00,159.77,160.18,159.74,160.12,3742.0,159.77,160.18,159.74,160.12,3742.0
2020-11-03 12:15:00,160.04,160.18,159.94,160.0,5017.0,160.04,160.18,159.94,160.0,5017.0
2020-11-03 12:20:00,160.09,160.27,160.06,160.26,2158.0,160.09,160.27,160.06,160.26,2158.0
2020-11-03 12:25:00,160.24,160.47,160.06,160.47,1313.0,160.24,160.47,160.06,160.47,1313.0
2020-11-03 12:30:00,160.39,160.59,160.39,160.59,3543.0,160.39,160.59,160.39,160.59,3543.0
2020-11-03 12:35:00,160.66,160.72,160.56,160.7,701.0,160.66,160.72,160.56,160.7,701.0
2020-11-03 12:40:00,160.69,160.87,160.58,160.58,3476.0,160.69,160.87,160.58,160.58,3476.0
2020-11-03 12:45:00,160.63,160.76,160.56,160.76,2394.0,160.63,160.76,160.56,160.76,2394.0
2020-11-03 12:50:00,160.8,160.8,160.42,160.43,2602.0,160.8,160.8,160.42,160.43,2602.0
2020-11-03 12:55:00,160.36,160.46,160.17,160.39,14257.0,160.36,160.46,160.17,160.39,14257.0
2020-11-03 13:00:00,160.39,160.53,160.38,160.38,1906.0,160.39,160.53,160.38,160.38,1906.0
2020-11-03 13:05:00,160.33,160.33,160.23,160.23,1124.0,160.33,160.33,160.23,160.23,1124.0
2020-11-03 13:10:00,160.31,160.43,160.04,160.1,1802.0,160.31,160.43,160.04,160.1,1802.0
2020-11-03 13:15:00,160.12,160.12,160.03,160.05,1414.0,160.12,160.12,160.03,160.05,1414.0
2020-11-03 13:20:00,159.99,159.99,159.76,159.98,1632.0,159.99,159.99,159.76,159.98,1632.0
2020-11-03 13:25:00,160.06,160.08,159.9,159.96,2550.0,160.06,160.08,159.9,159.96,2550.0
2020-11-03 13:30:00,160.1,160.28,160.07,160.19,3533.0,160.1,160.28,160.07,160.19,3533.0
2020-11-03 13:35:00,160.39,160.61,160.25,160.5,12019.0,160.39,160.61,160.25,160.5,12019.0
2020-11-03 13:40:00,160.4,160.45,160.09,160.4,2510.0,160.4,160.45,160.09,160.4,2510.0
2020-11-03 13:45:00,160.28,160.34,160.12,160.16,1802.0,160.28,160.34,160.12,160.16,1802.0
2020-11-03 13:50:00,160.24,160.24,159.88,159.88,634.0,160.24,160.24,159.88,159.88,634.0
2020-11-03 13:55:00,159.91,159.92,159.74,159.91,4536.0,159.91,159.92,159.74,159.91,4536.0
2020-11-03 14:00:00,159.86,160.21,159.86,160.2,3038.0,159.86,160.21,159.86,160.2,3038.0
2020-11-03 14:05:00,160.1,160.24,159.98,160.17,4818.0,160.1,160.24,159.98,160.17,4818.0
2020-11-03 14:10:00,160.35,160.43,160.12,160.24,1700.0,160.35,160.43,160.12,160.24,1700.0
2020-11-03 14:15:00,160.23,160.23,159.9,159.95,1919.0,160.23,160.23,159.9,159.95,1919.0
2020-11-03 14:20:00,160.01,160.08,159.74,159.77,1700.0,160.01,160.08,159.74,159.77,1700.0
2020-11-03 14:25:00,159.84,159.88,159.74,159.88,1918.0,159.84,159.88,159.74,159.88,1918.0
2020-11-03 14:30:00,159.93,160.26,159.85,160.25,6040.0,159.93,160.26,159.85,160.25,6040.0
2020-11-03 14:35:00,160.22,160.36,160.18,160.28,4774.0,160.22,160.36,160.18,160.28,4774.0
2020-11-03 14:40:00,160.2,160.46,160.12,160.27,5606.0,160.2,160.46,160.12,160.27,5606.0
2020-11-03 14:45:00,160.22,160.46,160.15,160.37,11697.0,160.22,160.46,160.15,160.37,11697.0
2020-11-03 14:50:00,160.25,160.29,160.06,160.11,6150.0,160.25,160.29,160.06,160.11,6150.0
2020-11-03 14:55:00,160.1,160.18,160.07,160.14,5351.0,160.1,160.18,160.07,160.14,5351.0
2020-11-03 15:00:00,160.1,160.13,159.93,159.95,5927.0,160.1,160.13,159.93,159.95,5927.0
2020-11-03 15:05:00,159.96,160.01,159.81,159.81,4427.0,159.96,160.01,159.81,159.81,4427.0
2020-11-03 15:10:00,159.85,160.06,159.85,159.96,3421.0,159.85,160.06,159.85,159.96,3421.0
2020-11-03 15:15:00,159.95,160.0,159.9,159.9,2656.0,159.95,160.0,159.9,159.9,2656.0
2020-11-03 15:20:00,160.01,160.03,159.56,159.72,4338.0,160.01,160.03,159.56,159.72,4338.0
2020-11-03 15:25:00,159.8,160.28,159.72,160.28,9156.0,159.8,160.28,159.72,160.28,9156.0
2020-11-03 15:30:00,160.33,160.47,160.23,160.46,4424.0,160.33,160.47,160.23,160.46,4424.0
2020-11-03 15:35:00,160.52,160.6,160.44,160.52,10466.0,160.52,160.6,160.44,160.52,10466.0
2020-11-03 15:40:00,160.48,160.79,160.46,160.55,9616.0,160.48,160.79,160.46,160.55,9616.0
2020-11-03 15:45:00,160.58,160.84,160.51,160.78,18733.0,160.58,160.84,160.51,160.78,18733.0
2020-11-03 15:50:00,160.62,160.95,160.41,160.9,23243.0,160.62,160.95,160.41,160.9,23243.0
2020-11-03 15:55:00,160.86,160.87,159.87,160.09,43234.0,160.86,160.87,159.87,160.09,43234.0
2020-11-04 09:30:00,162.04,165.7,162.04,165.24,20407.0,162.04,165.7,162.04,165.24,20407.0
2020-11-04 09:35:00,165.27,165.46,164.1,164.73,11198.0,165.27,165.46,164.1,164.73,11198.0
2020-11-04 09:40:00,164.63,165.17,164.07,164.35,10286.0,164.63,165.17,164.07,164.35,10286.0
2020-11-04 09:45:00,164.79,164.9,164.32,164.8,11062.0,164.79,164.9,164.32,164.8,11062.0
2020-11-04 09:50:00,164.66,165.31,164.48,165.29,13450.0,164.66,165.31,164.48,165.29,13450.0
2020-11-04 09:55:00,165.21,166.62,165.0,166.62,30637.0,165.21,166.62,165.0,166.62,30637.0
2020-11-04 10:00:00,166.71,167.33,166.46,167.23,24355.0,166.71,167.33,166.46,167.23,24355.0
2020-11-04 10:05:00,167.4,168.15,167.36,167.94,8741.0,167.4,168.15,167.36,167.94,8741.0
2020-11-04 10:10:00,167.91,168.17,167.3,168.17,9976.0,167.91,168.17,167.3,168.17,9976.0
2020-11-04 10:15:00,168.22,169.36,167.95,168.97,19885.0,168.22,169.36,167.95,168.97,19885.0
2020-11-04 10:20:00,169.11,170.45,169.02,169.3,13774.0,169.11,170.45,169.02,169.3,13774.0
2020-11-04 10:25:00,169.33,169.71,169.03,169.26,21753.0,169.33,169.71,169.03,169.26,21753.0
2020-11-04 10:30:00,169.4,170.25,169.26,170.0,18083.0,169.4,170.25,169.26,170.0,18083.0
2020-11-04 10:35:00,169.85,170.2,168.75,168.75,9866.0,169.85,170.2,168.75,168.75,9866.0
2020-11-04 10:40:00,168.92,169.64,168.92,169.4,6768.0,168.92,169.64,168.92,169.4,6768.0
2020-11-04 10:45:00,169.47,169.6,169.0,169.0,11263.0,169.47,169.6,169.0,169.0,11263.0
2020-11-04 10:50:00,169.3,169.75,169.02,169.58,10984.0,169.3,169.75,169.02,169.58,10984.0
2020-11-04 10:55:00,169.54,169.6,169.07,169.39,7394.0,169.54,169.6,169.07,169.39,7394.0
2020-11-04 11:00:00,169.45,169.85,169.24,169.64,9517.0,169.45,169.85,169.24,169.64,9517.0
2020-11-04 11:05:00,169.66,169.97,169.52,169.59,7820.0,169.66,169.97,169.52,169.59,7820.0
2020-11-04 11:10:00,169.7,170.01,169.58,169.58,6269.0,169.7,170.01,169.58,169.58,6269.0
2020-11-04 11:15:00,169.76,170.78,169.71,170.73,8962.0,169.76,170.78,169.71,170.73,8962.0
2020-11-04 11:20:00,170.58,171.97,170.45,171.66,22471.0,170.58,171.97,170.45,171.66,22471.0
2020-11-04 11:25:00,171.48,171.52,170.77,171.27,8760.0,171.48,171.52,170.77,171.27,8760.0
2020-11-04 11:30:00,171.08,171.63,171.08,171.25,6032.0,171.08,171.63,171.08,171.25,6032.0
2020-11-04 11:35:00,171.13,171.84,171.1,171.82,9998.0,171.13,171.84,171.1,171.82,9998.0
2020-11-04 11:40:00,171.77,172.0,171.55,171.55,9253.0,171.77,172.0,171.55,171.55,9253.0
2020-11-04 11:45:00,171.54,172.11,171.51,172.03,9100.0,171.54,172.11,171.51,172.03,9100.0
2020-11-04 11:50:00,172.03,172.42,171.9,172.32,11809.0,172.03,172.42,171.9,172.32,11809.0
2020-11-04 11:55:00,172.25,173.0,172.24,172.85,17183.0,172.25,173.0,172.24,172.85,17183.0
2020-11-04 12:00:00,172.72,173.67,172.72,173.06,19371.0,172.72,173.67,172.72,173.06,19371.0
2020-11-04 12:05:00,172.97,173.09,172.65,172.99,10354.0,172.97,173.09,172.65,172.99,10354.0
2020-11-04 12:10:00,173.03,173.2,172.92,173.09,20285.0,173.03,173.2,172.92,173.09,20285.0
2020-11-04 12:15:00,173.09,173.29,172.66,173.0,19323.0,173.09,173.29,172.66,173.0,19323.0
2020-11-04 12:20:00,173.01,173.6,172.97,173.51,10729.0,173.01,173.6,172.97,173.51,10729.0
2020-11-04 12:25:00,173.52,173.72,173.43,173.72,6010.0,173.52,173.72,173.43,173.72,6010.0
2020-11-04 12:30:00,173.71,173.71,173.49,173.61,7222.0,173.71,173.71,173.49,173.61,7222.0
2020-11-04 12:35:00,173.61,173.71,173.46,173.5,8605.0,173.61,173.71,173.46,173.5,8605.0
2020-11-04 12:40:00,173.57,173.8,173.5,173.8,8768.0,173.57,173.8,173.5,173.8,8768.0
2020-11-04 12:45:00,173.8,174.21,173.7,173.87,17094.0,173.8,174.21,173.7,173.87,17094.0
2020-11-04 12:50:00,173.92,173.94,173.49,173.72,12107.0,173.92,173.94,173.49,173.72,12107.0
2020-11-04 12:55:00,173.83,174.0,172.87,172.87,9257.0,173.83,174.0,172.87,172.87,9257.0
2020-11-04 13:00:00,172.95,173.07,172.22,172.26,4436.0,172.95,173.07,172.22,172.26,4436.0
2020-11-04 13:05:00,172.13,172.58,172.09,172.36,8151.0,172.13,172.58,172.09,172.36,8151.0
2020-11-04 13:10:00,172.27,172.75,172.27,172.58,3782.0,172.27,172.75,172.27,172.58,3782.0
2020-11-04 13:15:00,172.45,172.54,172.18,172.44,3822.0,172.45,172.54,172.18,172.44,3822.0
2020-11-04 13:20:00,172.32,172.55,172.25,172.48,6006.0,172.32,172.55,172.25,172.48,6006.0
2020-11-04 13:25:00,172.32,172.35,172.07,172.22,3717.0,172.32,172.35,172.07,172.22,3717.0
2020-11-04 13:30:00,172.08,172.76,172.03,172.61,5108.0,172.08,172.76,172.03,172.61,5108.0
2020-11-04 13:35:00,172.53,172.57,172.29,172.33,4816.0,172.53,172.57,172.29,172.33,4816.0
2020-11-04 13:40:00,172.28,172.38,171.7,171.79,5985.0,172.28,172.38,171.7,171.79,5985.0
2020-11-04 13:45:00,171.86,172.12,171.86,172.06,2000.0,171.86,172.12,171.86,172.06,2000.0
2020-11-04 13:50:00,172.0,172.45,171.94,172.36,5919.0,172.0,172.45,171.94,172.36,5919.0
2020-11-04 13:55:00,172.27,172.3,172.0,172.2,1935.0,172.27,172.3,172.0,172.2,1935.0
2020-11-04 14:00:00,172.21,172.44,172.15,172.29,12355.0,172.21,172.44,172.15,172.29,12355.0
2020-11-04 14:05:00,172.15,172.57,172.15,172.45,12237.0,172.15,172.57,172.15,172.45,12237.0
2020-11-04 14:10:00,172.42,172.76,172.3,172.65,9185.0,172.42,172.76,172.3,172.65,9185.0
2020-11-04 14:15:00,172.65,172.92,172.27,172.36,6018.0,172.65,172.92,172.27,172.36,6018.0
2020-11-04 14:20:00,172.24,172.79,172.23,172.76,13796.0,172.24,172.79,172.23,172.76,13796.0
2020-11-04 14:25:00,172.61,172.84,172.61,172.74,5938.0,172.61,172.84,172.61,172.74,5938.0
2020-11-04 14:30:00,172.75,173.14,172.7,172.92,10021.0,172.75,173.14,172.7,172.92,10021.0
2020-11-04 14:35:00,172.97,173.07,172.39,172.39,6031.0,172.97,173.07,172.39,172.39,6031.0
2020-11-04 14:40:00,172.26,172.57,171.93,172.49,7994.0,172.26,172.57,171.93,172.49,7994.0
2020-11-04 14:45:00,172.29,172.75,172.29,172.34,5536.0,172.29,172.75,172.29,172.34,5536.0
2020-11-04 14:50:00,172.47,173.17,172.47,173.0,6373.0,172.47,173.17,172.47,173.0,6373.0
2020-11-04 14:55:00,172.88,173.13,172.82,172.96,6984.0,172.88,173.13,172.82,172.96,6984.0
2020-11-04 15:00:00,173.03,173.25,172.8,173.05,11299.0,173.03,173.25,172.8,173.05,11299.0
2020-11-04 15:05:00,172.95,172.95,172.47,172.58,13997.0,172.95,172.95,172.47,172.58,13997.0
2020-11-04 15:10:00,172.54,172.56,171.9,172.05,9402.0,172.54,172.56,171.9,172.05,9402.0
2020-11-04 15:15:00,171.97,171.97,171.61,171.72,10515.0,171.97,171.97,171.61,171.72,10515.0
2020-11-04 15:20:00,171.72,171.88,171.64,171.78,8978.0,171.72,171.88,171.64,171.78,8978.0
2020-11-04 15:25:00,171.78,171.93,171.57,171.63,42778.0,171.78,171.93,171.57,171.63,42778.0
2020-11-04 15:30:00,171.69,171.85,171.56,171.85,13206.0,171.69,171.85,171.56,171.85,13206.0
2020-11-04 15:35:00,171.84,171.96,171.49,171.8,18189.0,171.84,171.96,171.49,171.8,18189.0
2020-11-04 15:40:00,171.83,171.95,171.44,171.64,19958.0,171.83,171.95,171.44,171.64,19958.0
2020-11-04 15:45:00,171.64,171.79,171.26,171.3,38548.0,171.64,171.79,171.26,171.3,38548.0
2020-11-04 15:50:00,171.19,171.54,171.08,171.47,35110.0,171.19,171.54,171.08,171.47,35110.0
2020-11-04 15:55:00,171.48,171.69,170.84,170.9,70975.0,171.48,171.69,170.84,170.9,70975.0
2020-11-05 09:30:00,173.67,174.87,172.67,174.63,32476.0,173.67,174.87,172.67,174.63,32476.0
2020-11-05 09:35:00,174.38,174.48,173.68,174.15,5911.0,174.38,174.48,173.68,174.15,5911.0
2020-11-05 09:40:00,174.08,174.27,172.87,173.45,9490.0,174.08,174.27,172.87,173.45,9490.0
2020-11-05 09:45:00,173.44,173.79,172.78,172.78,5638.0,173.44,173.79,172.78,172.78,5638.0
2020-11-05 09:50:00,172.63,173.35,172.63,172.91,7525.0,172.63,173.35,172.63,172.91,7525.0
2020-11-05 09:55:00,172.94,173.73,172.94,173.45,7152.0,172.94,173.73,172.94,173.45,7152.0
2020-11-05 10:00:00,173.45,173.87,173.41,173.59,10881.0,173.45,173.87,173.41,173.59,10881.0
2020-11-05 10:05:00,173.59,174.3,173.59,174.17,15684.0,173.59,174.3,173.59,174.17,15684.0
2020-11-05 10:10:00,174.35,174.77,174.35,174.6,5345.0,174.35,174.77,174.35,174.6,5345.0
2020-11-05 10:15:00,174.58,175.84,174.58,175.83,15484.0,174.58,175.84,174.58,175.83,15484.0
2020-11-05 10:20:00,175.77,176.08,175.7,175.89,15607.0,175.77,176.08,175.7,175.89,15607.0
2020-11-05 10:25:00,175.89,175.92,175.19,175.28,5275.0,175.89,175.92,175.19,175.28,5275.0
2020-11-05 10:30:00,175.29,175.5,175.13,175.35,4215.0,175.29,175.5,175.13,175.35,4215.0
2020-11-05 10:35:00,175.23,175.27,174.57,174.83,6294.0,175.23,175.27,174.57,174.83,6294.0
2020-11-05 10:40:00,174.74,175.33,174.73,175.27,2798.0,174.74,175.33,174.73,175.27,2798.0
2020-11-05 10:45:00,175.42,175.87,175.19,175.87,7227.0,175.42,175.87,175.19,175.87,7227.0
2020-11-05 10:50:00,175.79,176.16,175.79,175.87,4842.0,175.79,176.16,175.79,175.87,4842.0
2020-11-05 10:55:00,175.8,175.84,174.93,175.03,15220.0,175.8,175.84,174.93,175.03,15220.0
2020-11-05 11:00:00,175.19,175.63,175.19,175.34,6704.0,175.19,175.63,175.19,175.34,6704.0
2020-11-05 11:05:00,175.5,175.5,175.21,175.43,8246.0,175.5,175.5,175.21,175.43,8246.0
2020-11-05 11:10:00,175.23,175.69,175.18,175.69,7953.0,175.23,175.69,175.18,175.69,7953.0
2020-11-05 11:15:00,175.7,175.82,175.64,175.77,4579.0,175.7,175.82,175.64,175.77,4579.0
2020-11-05 11:20:00,175.79,175.79,175.13,175.18,3167.0,175.79,175.79,175.13,175.18,3167.0
2020-11-05 11:25:00,175.09,175.09,173.82,173.91,14816.0,175.09,175.09,173.82,173.91,14816.0
2020-11-05 11:30:00,173.88,174.3,173.82,174.2,5542.0,173.88,174.3,173.82,174.2,5542.0
2020-11-05 11:35:00,174.2,174.26,173.4,173.46,12553.0,174.2,174.26,173.4,173.46,12553.0
2020-11-05 11:40:00,173.57,174.18,173.57,174.0,13523.0,173.57,174.18,173.57,174.0,13523.0
2020-11-05 11:45:00,173.94,173.94,173.55,173.55,4195.0,173.94,173.94,173.55,173.55,4195.0
2020-11-05 11:50:00,173.55,173.55,173.17,173.17,2663.0,173.55,173.55,173.17,173.17,2663.0
2020-11-05 11:55:00,173.24,173.4,173.07,173.07,8005.0,173.24,173.4,173.07,173.07,8005.0
2020-11-05 12:00:00,172.97,173.5,172.93,173.36,5838.0,172.97,173.5,172.93,173.36,5838.0
2020-11-05 12:05:00,173.32,173.32,172.81,172.81,9874.0,173.32,173.32,172.81,172.81,9874.0
2020-11-05 12:10:00,172.91,173.01,172.73,172.92,4003.0,172.91,173.01,172.73,172.92,4003.0
2020-11-05 12:15:00,173.01,173.05,172.15,172.28,5178.0,173.01,173.05,172.15,172.28,5178.0
2020-11-05 12:20:00,172.19,172.38,171.79,172.16,6926.0,172.19,172.38,171.79,172.16,6926.0
2020-11-05 12:25:00,172.17,172.26,172.13,172.22,1401.0,172.17,172.26,172.13,172.22,1401.0
2020-11-05 12:30:00,172.31,172.41,172.14,172.14,3021.0,172.31,172.41,172.14,172.14,3021.0
2020-11-05 12:35:00,172.15,172.67,172.15,172.61,6700.0,172.15,172.67,172.15,172.61,6700.0
2020-11-05 12:40:00,172.56,172.66,172.43,172.66,2714.0,172.56,172.66,172.43,172.66,2714.0
2020-11-05 12:45:00,172.69,172.77,172.47,172.6,2502.0,172.69,172.77,172.47,172.6,2502.0
2020-11-05 12:50:00,172.63,172.71,172.54,172.63,3028.0,172.63,172.71,172.54,172.63,3028.0
2020-11-05 12:55:00,172.69,172.74,172.64,172.65,815.0,172.69,172.74,172.64,172.65,815.0
2020-11-05 13:00:00,172.66,173.07,172.66,172.79,5644.0,172.66,173.07,172.66,172.79,5644.0
2020-11-05 13:05:00,172.72,172.92,172.67,172.86,3246.0,172.72,172.92,172.67,172.86,3246.0
2020-11-05 13:10:00,172.73,172.92,172.73,172.85,2653.0,172.73,172.92,172.73,172.85,2653.0
2020-11-05 13:15:00,172.77,172.78,172.54,172.55,5419.0,172.77,172.78,172.54,172.55,5419.0
2020-11-05 13:20:00,172.68,172.69,172.38,172.52,4588.0,172.68,172.69,172.38,172.52,4588.0
2020-11-05 13:25:00,172.6,172.81,172.22,172.22,12454.0,172.6,172.81,172.22,172.22,12454.0
2020-11-05 13:30:00,172.38,173.12,172.37,173.07,5578.0,172.38,173.12,172.37,173.07,5578.0
2020-11-05 13:35:00,173.09,173.49,173.05,173.4,2300.0,173.09,173.49,173.05,173.4,2300.0
2020-11-05 13:40:00,173.49,173.63,173.41,173.52,6862.0,173.49,173.63,173.41,173.52,6862.0
2020-11-05 13:45:00,173.5,173.67,173.2,173.22,3222.0,173.5,173.67,173.2,173.22,3222.0
2020-11-05 13:50:00,173.27,173.27,172.94,173.15,5463.0,173.27,173.27,172.94,173.15,5463.0
2020-11-05 13:55:00,173.12,173.28,172.99,173.09,2439.0,173.12,173.28,172.99,173.09,2439.0
2020-11-05 14:00:00,173.26,173.26,172.84,173.16,10396.0,173.26,173.26,172.84,173.16,10396.0
2020-11-05 14:05:00,173.26,173.26,172.79,172.88,5303.0,173.26,173.26,172.79,172.88,5303.0
2020-11-05 14:10:00,172.84,173.2,172.84,173.09,5938.0,172.84,173.2,172.84,173.09,5938.0
2020-11-05 14:15:00,173.01,173.13,172.94,172.95,2616.0,173.01,173.13,172.94,172.95,2616.0
2020-11-05 14:20:00,172.95,173.15,172.94,173.08,2300.0,172.95,173.15,172.94,173.08,2300.0
2020-11-05 14:25:00,173.08,173.26,172.99,173.23,4203.0,173.08,173.26,172.99,173.23,4203.0
2020-11-05 14:30:00,173.2,173.51,173.12,173.39,8975.0,173.2,173.51,173.12,173.39,8975.0
2020-11-05 14:35:00,173.44,173.44,173.14,173.29,7116.0,173.44,173.44,173.14,173.29,7116.0
2020-11-05 14:40:00,173.33,173.74,173.24,173.74,6400.0,173.33,173.74,173.24,173.74,6400.0
2020-11-05 14:45:00,173.69,173.73,173.24,173.33,29001.0,173.69,173.73,173.24,173.33,29001.0
2020-11-05 14:50:00,173.35,173.46,173.26,173.45,9307.0,173.35,173.46,173.26,173.45,9307.0
2020-11-05 14:55:00,173.48,173.48,173.18,173.35,4591.0,173.48,173.48,173.18,173.35,4591.0
2020-11-05 15:00:00,173.21,173.25,173.02,173.25,4880.0,173.21,173.25,173.02,173.25,4880.0
2020-11-05 15:05:00,173.29,173.3,172.85,172.92,3204.0,173.29,173.3,172.85,172.92,3204.0
2020-11-05 15:10:00,172.99,173.06,172.26,172.26,5761.0,172.99,173.06,172.26,172.26,5761.0
2020-11-05 15:15:00,172.22,172.24,171.82,171.88,8370.0,172.22,172.24,171.82,171.88,8370.0
2020-11-05 15:20:00,171.99,172.41,171.93,172.12,5909.0,171.99,172.41,171.93,172.12,5909.0
2020-11-05 15:25:00,172.2,172.25,172.04,172.04,4756.0,172.2,172.25,172.04,172.04,4756.0
2020-11-05 15:30:00,172.07,172.18,171.47,171.57,24462.0,172.07,172.18,171.47,171.57,24462.0
2020-11-05 15:35:00,171.63,171.71,171.29,171.37,7725.0,171.63,171.71,171.29,171.37,7725.0
2020-11-05 15:40:00,171.44,171.65,171.34,171.56,14284.0,171.44,171.65,171.34,171.56,14284.0
2020-11-05 15:45:00,171.54,171.7,171.26,171.69,11167.0,171.54,171.7,171.26,171.69,11167.0
2020-11-05 15:50:00,171.62,172.17,171.51,171.9,19539.0,171.62,172.17,171.51,171.9,19539.0
2020-11-05 15:55:00,171.69,171.96,171.52,171.71,42277.0,171.69,171.96,171.52,171.71,42277.0
2020-11-06 09:30:00,171.99,171.99,170.4,170.4,11055.0,171.99,171.99,170.4,170.4,11055.0
2020-11-06 09:35:00,170.0,170.76,169.86,170.4,5911.0,170.0,170.76,169.86,170.4,5911.0
2020-11-06 09:40:00,170.68,171.55,170.55,171.23,6006.0,170.68,171.55,170.55,171.23,6006.0
2020-11-06 09:45:00,171.3,171.4,170.7,170.7,45911.0,171.3,171.4,170.7,170.7,45911.0
2020-11-06 09:50:00,170.7,171.15,170.7,171.07,4522.0,170.7,171.15,170.7,171.07,4522.0
2020-11-06 09:55:00,171.15,171.87,171.14,171.84,3100.0,171.15,171.87,171.14,171.84,3100.0
2020-11-06 10:00:00,171.58,171.85,171.07,171.46,3252.0,171.58,171.85,171.07,171.46,3252.0
2020-11-06 10:05:00,171.5,172.42,171.5,172.28,13680.0,171.5,172.42,171.5,172.28,13680.0
2020-11-06 10:10:00,172.21,172.29,171.86,171.87,1725.0,172.21,172.29,171.86,171.87,1725.0
2020-11-06 10:15:00,172.01,172.15,172.0,172.06,1400.0,172.01,172.15,172.0,172.06,1400.0
2020-11-06 10:20:00,172.15,172.56,172.15,172.54,3186.0,172.15,172.56,172.15,172.54,3186.0
2020-11-06 10:25:00,172.43,173.14,172.41,173.0,2578.0,172.43,173.14,172.41,173.0,2578.0
2020-11-06 10:30:00,173.08,173.09,172.52,172.53,520.0,173.08,173.09,172.52,172.53,520.0
2020-11-06 10:35:00,172.53,172.87,172.43,172.62,1064.0,172.53,172.87,172.43,172.62,1064.0
2020-11-06 10:40:00,172.36,172.4,172.29,172.4,600.0,172.36,172.4,172.29,172.4,600.0
2020-11-06 10:45:00,172.47,172.91,172.2,172.91,1632.0,172.47,172.91,172.2,172.91,1632.0
2020-11-06 10:50:00,172.91,173.22,172.85,173.22,2600.0,172.91,173.22,172.85,173.22,2600.0
2020-11-06 10:55:00,173.33,173.33,171.29,171.68,8829.0,173.33,173.33,171.29,171.68,8829.0
2020-11-06 11:00:00,171.68,172.58,171.57,172.22,3525.0,171.68,172.58,171.57,172.22,3525.0
2020-11-06 11:05:00,172.41,172.41,171.97,171.97,600.0,172.41,172.41,171.97,171.97,600.0
2020-11-06 11:10:00,171.99,171.99,170.73,171.28,32895.0,171.99,171.99,170.73,171.28,32895.0
2020-11-06 11:15:00,171.28,171.95,171.22,171.95,2816.0,171.28,171.95,171.22,171.95,2816.0
2020-11-06 11:20:00,171.59,171.82,171.55,171.58,1538.0,171.59,171.82,171.55,171.58,1538.0
2020-11-06 11:25:00,171.61,171.77,171.15,171.15,4055.0,171.61,171.77,171.15,171.15,4055.0
2020-11-06 11:30:00,171.09,171.17,170.8,171.17,1956.0,171.09,171.17,170.8,171.17,1956.0
2020-11-06 11:35:00,171.24,171.55,171.24,171.55,1401.0,171.24,171.55,171.24,171.55,1401.0
2020-11-06 11:40:00,171.63,171.63,171.38,171.38,712.0,171.63,171.63,171.38,171.38,712.0
2020-11-06 11:45:00,171.44,171.66,171.37,171.58,1806.0,171.44,171.66,171.37,171.58,1806.0
2020-11-06 11:50:00,171.57,171.83,171.46,171.83,674.0,171.57,171.83,171.46,171.83,674.0
2020-11-06 11:55:00,171.58,171.58,171.24,171.24,797.0,171.58,171.58,171.24,171.24,797.0
2020-11-06 12:00:00,171.56,171.74,171.5,171.5,1997.0,171.56,171.74,171.5,171.5,1997.0
2020-11-06 12:05:00,171.64,171.64,171.39,171.4,200.0,171.64,171.64,171.39,171.4,200.0
2020-11-06 12:10:00,171.24,171.35,171.22,171.35,532.0,171.24,171.35,171.22,171.35,532.0
2020-11-06 12:15:00,171.14,171.14,170.79,170.79,2549.0,171.14,171.14,170.79,170.79,2549.0
2020-11-06 12:20:00,170.91,171.02,170.79,170.87,2126.0,170.91,171.02,170.79,170.87,2126.0
2020-11-06 12:25:00,170.59,171.04,170.59,171.02,16208.0,170.59,171.04,170.59,171.02,16208.0
2020-11-06 12:30:00,171.05,171.12,170.97,171.12,2577.0,171.05,171.12,170.97,171.12,2577.0
2020-11-06 12:35:00,170.99,171.04,170.91,171.04,1249.0,170.99,171.04,170.91,171.04,1249.0
2020-11-06 12:40:00,171.04,171.11,170.97,171.11,2054.0,171.04,171.11,170.97,171.11,2054.0
2020-11-06 12:45:00,171.05,171.05,171.03,171.04,1919.0,171.05,171.05,171.03,171.04,1919.0
2020-11-06 12:50:00,171.09,171.39,171.09,171.37,2224.0,171.09,171.39,171.09,171.37,2224.0
2020-11-06 12:55:00,171.27,171.48,171.27,171.47,1612.0,171.27,171.48,171.27,171.47,1612.0
2020-11-06 13:00:00,171.5,171.85,171.5,171.85,2813.0,171.5,171.85,171.5,171.85,2813.0
2020-11-06 13:05:00,171.85,171.91,171.78,171.87,3413.0,171.85,171.91,171.78,171.87,3413.0
2020-11-06 13:10:00,171.94,172.25,171.94,172.25,2771.0,171.94,172.25,171.94,172.25,2771.0
2020-11-06 13:15:00,172.27,172.34,172.1,172.1,2500.0,172.27,172.34,172.1,172.1,2500.0
2020-11-06 13:20:00,172.02,172.03,171.93,171.95,1578.0,172.02,172.03,171.93,171.95,1578.0
2020-11-06 13:25:00,172.07,172.13,172.07,172.12,400.0,172.07,172.13,172.07,172.12,400.0
2020-11-06 13:30:00,171.94,172.02,171.85,171.85,1878.0,171.94,172.02,171.85,171.85,1878.0
2020-11-06 13:35:00,171.92,172.27,171.9,172.25,5153.0,171.92,172.27,171.9,172.25,5153.0
2020-11-06 13:40:00,172.23,172.37,172.23,172.37,2351.0,172.23,172.37,172.23,172.37,2351.0
2020-11-06 13:45:00,172.44,172.68,172.43,172.61,4276.0,172.44,172.68,172.43,172.61,4276.0
2020-11-06 13:50:00,172.62,172.9,172.62,172.8,4140.0,172.62,172.9,172.62,172.8,4140.0
2020-11-06 13:55:00,172.89,172.95,172.79,172.84,1800.0,172.89,172.95,172.79,172.84,1800.0
2020-11-06 14:00:00,172.87,172.96,172.68,172.69,2892.0,172.87,172.96,172.68,172.69,2892.0
2020-11-06 14:05:00,172.74,172.97,172.74,172.97,2279.0,172.74,172.97,172.74,172.97,2279.0
2020-11-06 14:10:00,172.97,172.98,172.75,172.97,1819.0,172.97,172.98,172.75,172.97,1819.0
2020-11-06 14:15:00,172.93,173.01,172.84,172.85,1760.0,172.93,173.01,172.84,172.85,1760.0
2020-11-06 14:20:00,172.92,172.93,172.75,172.75,1337.0,172.92,172.93,172.75,172.75,1337.0
2020-11-06 14:25:00,172.68,172.82,172.59,172.69,13640.0,172.68,172.82,172.59,172.69,13640.0
2020-11-06 14:30:00,172.7,172.87,172.62,172.85,3581.0,172.7,172.87,172.62,172.85,3581.0
2020-11-06 14:35:00,172.87,172.87,172.41,172.58,2878.0,172.87,172.87,172.41,172.58,2878.0
2020-11-06 14:40:00,172.49,172.59,172.31,172.31,2378.0,172.49,172.59,172.31,172.31,2378.0
2020-11-06 14:45:00,172.25,172.4,172.15,172.32,3460.0,172.25,172.4,172.15,172.32,3460.0
2020-11-06 14:50:00,172.34,172.6,172.33,172.47,3261.0,172.34,172.6,172.33,172.47,3261.0
2020-11-06 14:55:00,172.46,172.57,172.44,172.57,3330.0,172.46,172.57,172.44,172.57,3330.0
2020-11-06 15:00:00,172.58,172.58,172.16,172.41,4057.0,172.58,172.58,172.16,172.41,4057.0
2020-11-06 15:05:00,172.31,172.38,172.27,172.34,1642.0,172.31,172.38,172.27,172.34,1642.0
2020-11-06 15:10:00,172.26,172.45,172.2,172.45,3806.0,172.26,172.45,172.2,172.45,3806.0
2020-11-06 15:15:00,172.61,172.62,172.19,172.26,3186.0,172.61,172.62,172.19,172.26,3186.0
2020-11-06 15:20:00,172.18,172.22,171.34,171.35,20041.0,172.18,172.22,171.34,171.35,20041.0
2020-11-06 15:25:00,171.42,171.74,171.05,171.69,15895.0,171.42,171.74,171.05,171.69,15895.0
2020-11-06 15:30:00,171.58,172.11,171.58,171.77,11229.0,171.58,172.11,171.58,171.77,11229.0
2020-11-06 15:35:00,171.8,171.95,171.74,171.75,8715.0,171.8,171.95,171.74,171.75,8715.0
2020-11-06 15:40:00,171.76,172.0,171.71,171.81,12763.0,171.76,172.0,171.71,171.81,12763.0
2020-11-06 15:45:00,171.84,171.95,171.73,171.83,23067.0,171.84,171.95,171.73,171.83,23067.0
2020-11-06 15:50:00,171.84,171.91,171.44,171.44,18560.0,171.84,171.91,171.44,171.44,18560.0
2020-11-06 15:55:00,171.43,171.43,170.77,171.43,61520.0,171.43,171.43,170.77,171.43,61520.0
2020-11-09 09:30:00,180.13,180.13,179.14,180.12,1500.0,180.13,180.13,179.14,180.12,1500.0
2020-11-09 09:35:00,180.35,180.35,174.37,179.22,50985.0,180.35,180.35,174.37,179.22,50985.0
2020-11-09 09:40:00,179.93,180.77,179.28,179.65,15009.0,179.93,180.77,179.28,179.65,15009.0
2020-11-09 09:45:00,180.5,180.5,178.64,180.05,12565.0,180.5,180.5,178.64,180.05,12565.0
2020-11-09 09:50:00,179.72,180.14,178.78,179.64,8138.0,179.72,180.14,178.78,179.64,8138.0
2020-11-09 09:55:00,179.42,179.47,178.67,179.13,6183.0,179.42,179.47,178.67,179.13,6183.0
2020-11-09 10:00:00,179.0,179.71,178.47,179.71,19351.0,179.0,179.71,178.47,179.71,19351.0
2020-11-09 10:05:00,179.65,179.83,178.67,178.92,16104.0,179.65,179.83,178.67,178.92,16104.0
2020-11-09 10:10:00,178.93,179.12,177.67,177.67,18056.0,178.93,179.12,177.67,177.67,18056.0
2020-11-09 10:15:00,177.77,178.09,177.2,177.6,12961.0,177.77,178.09,177.2,177.6,12961.0
2020-11-09 10:20:00,177.68,178.34,177.47,178.15,9546.0,177.68,178.34,177.47,178.15,9546.0
2020-11-09 10:25:00,178.12,178.37,177.97,178.01,6741.0,178.12,178.37,177.97,178.01,6741.0
2020-11-09 10:30:00,177.96,178.12,177.47,177.98,5028.0,177.96,178.12,177.47,177.98,5028.0
2020-11-09 10:35:00,177.87,178.01,177.37,177.99,4851.0,177.87,178.01,177.37,177.99,4851.0
2020-11-09 10:40:00,178.12,178.19,177.83,177.87,9423.0,178.12,178.19,177.83,177.87,9423.0
2020-11-09 10:45:00,177.92,178.41,177.58,177.95,9715.0,177.92,178.41,177.58,177.95,9715.0
2020-11-09 10:50:00,178.28,178.9,178.22,178.55,7490.0,178.28,178.9,178.22,178.55,7490.0
2020-11-09 10:55:00,178.55,178.77,177.84,178.65,6746.0,178.55,178.77,177.84,178.65,6746.0
2020-11-09 11:00:00,178.67,178.91,178.3,178.36,8828.0,178.67,178.91,178.3,178.36,8828.0
2020-11-09 11:05:00,178.32,178.7,178.28,178.7,12277.0,178.32,178.7,178.28,178.7,12277.0
2020-11-09 11:10:00,178.77,178.84,178.19,178.57,7116.0,178.77,178.84,178.19,178.57,7116.0
2020-11-09 11:15:00,178.57,178.68,178.09,178.09,7870.0,178.57,178.68,178.09,178.09,7870.0
2020-11-09 11:20:00,178.09,178.95,177.96,178.95,6293.0,178.09,178.95,177.96,178.95,6293.0
2020-11-09 11:25:00,178.86,178.86,178.02,178.62,5615.0,178.86,178.86,178.02,178.62,5615.0
2020-11-09 11:30:00,178.74,178.88,178.26,178.26,6442.0,178.74,178.88,178.26,178.26,6442.0
2020-11-09 11:35:00,178.66,178.73,178.33,178.33,10077.0,178.66,178.73,178.33,178.33,10077.0
2020-11-09 11:40:00,178.33,178.59,178.13,178.53,4813.0,178.33,178.59,178.13,178.53,4813.0
2020-11-09 11:45:00,178.39,178.49,177.95,178.04,5232.0,178.39,178.49,177.95,178.04,5232.0
2020-11-09 11:50:00,177.73,178.38,177.7,178.36,3640.0,177.73,178.38,177.7,178.36,3640.0
2020-11-09 11:55:00,178.32,178.53,178.19,178.53,6510.0,178.32,178.53,178.19,178.53,6510.0
2020-11-09 12:00:00,178.53,178.81,178.36,178.58,5427.0,178.53,178.81,178.36,178.58,5427.0
2020-11-09 12:05:00,178.62,179.09,178.42,179.09,4950.0,178.62,179.09,178.42,179.09,4950.0
2020-11-09 12:10:00,178.95,179.06,178.53,178.71,11449.0,178.95,179.06,178.53,178.71,11449.0
2020-11-09 12:15:00,178.71,178.82,178.56,178.8,2881.0,178.71,178.82,178.56,178.8,2881.0
2020-11-09 12:20:00,178.67,179.43,178.67,179.2,4486.0,178.67,179.43,178.67,179.2,4486.0
2020-11-09 12:25:00,179.46,179.75,179.27,179.37,4755.0,179.46,179.75,179.27,179.37,4755.0
2020-11-09 12:30:00,179.43,179.74,179.35,179.74,3788.0,179.43,179.74,179.35,179.74,3788.0
2020-11-09 12:35:00,179.58,179.6,179.29,179.42,7036.0,179.58,179.6,179.29,179.42,7036.0
2020-11-09 12:40:00,179.41,179.55,178.99,179.19,7947.0,179.41,179.55,178.99,179.19,7947.0
2020-11-09 12:45:00,179.15,179.17,178.8,178.82,2560.0,179.15,179.17,178.8,178.82,2560.0
2020-11-09 12:50:00,179.1,179.19,178.51,178.73,5727.0,179.1,179.19,178.51,178.73,5727.0
2020-11-09 12:55:00,178.63,178.88,178.42,178.74,6833.0,178.63,178.88,178.42,178.74,6833.0
2020-11-09 13:00:00,178.78,179.1,178.65,178.65,4331.0,178.78,179.1,178.65,178.65,4331.0
2020-11-09 13:05:00,178.67,179.1,178.67,179.0,5200.0,178.67,179.1,178.67,179.0,5200.0
2020-11-09 13:10:00,178.99,179.39,178.95,179.1,4000.0,178.99,179.39,178.95,179.1,4000.0
2020-11-09 13:15:00,179.12,179.12,178.87,178.94,1928.0,179.12,179.12,178.87,178.94,1928.0
2020-11-09 13:20:00,178.81,178.83,178.56,178.77,2700.0,178.81,178.83,178.56,178.77,2700.0
2020-11-09 13:25:00,178.81,178.83,178.51,178.59,2978.0,178.81,178.83,178.51,178.59,2978.0
2020-11-09 13:30:00,178.59,178.66,178.37,178.52,15593.0,178.59,178.66,178.37,178.52,15593.0
2020-11-09 13:35:00,178.6,178.88,178.46,178.6,8946.0,178.6,178.88,178.46,178.6,8946.0
2020-11-09 13:40:00,178.48,178.63,178.46,178.62,6447.0,178.48,178.63,178.46,178.62,6447.0
2020-11-09 13:45:00,178.43,178.69,178.4,178.63,3727.0,178.43,178.69,178.4,178.63,3727.0
2020-11-09 13:50:00,178.69,178.73,178.14,178.26,13886.0,178.69,178.73,178.14,178.26,13886.0
2020-11-09 13:55:00,178.36,178.74,178.25,178.73,4438.0,178.36,178.74,178.25,178.73,4438.0
2020-11-09 14:00:00,178.74,178.74,178.01,178.01,8069.0,178.74,178.74,178.01,178.01,8069.0
2020-11-09 14:05:00,178.0,178.16,177.78,177.78,5137.0,178.0,178.16,177.78,177.78,5137.0
2020-11-09 14:10:00,177.77,177.77,177.34,177.4,3568.0,177.77,177.77,177.34,177.4,3568.0
2020-11-09 14:15:00,177.43,177.45,176.83,176.83,6707.0,177.43,177.45,176.83,176.83,6707.0
2020-11-09 14:20:00,176.86,176.86,176.56,176.62,4655.0,176.86,176.86,176.56,176.62,4655.0
2020-11-09 14:25:00,176.64,176.7,175.7,175.8,21005.0,176.64,176.7,175.7,175.8,21005.0
2020-11-09 14:30:00,175.6,175.74,175.2,175.36,20496.0,175.6,175.74,175.2,175.36,20496.0
2020-11-09 14:35:00,175.37,175.6,175.23,175.38,13214.0,175.37,175.6,175.23,175.38,13214.0
2020-11-09 14:40:00,175.48,175.75,175.28,175.75,8546.0,175.48,175.75,175.28,175.75,8546.0
2020-11-09 14:45:00,175.71,176.12,175.46,175.93,9567.0,175.71,176.12,175.46,175.93,9567.0
2020-11-09 14:50:00,175.91,176.0,175.58,175.92,5244.0,175.91,176.0,175.58,175.92,5244.0
2020-11-09 14:55:00,176.0,176.1,175.48,175.59,7028.0,176.0,176.1,175.48,175.59,7028.0
2020-11-09 15:00:00,175.66,176.19,175.51,175.86,12429.0,175.66,176.19,175.51,175.86,12429.0
2020-11-09 15:05:00,175.84,175.88,175.52,175.7,7513.0,175.84,175.88,175.52,175.7,7513.0
2020-11-09 15:10:00,175.69,175.69,175.01,175.14,5910.0,175.69,175.69,175.01,175.14,5910.0
2020-11-09 15:15:00,175.18,175.48,174.78,174.78,7999.0,175.18,175.48,174.78,174.78,7999.0
2020-11-09 15:20:00,174.8,174.8,174.41,174.75,7017.0,174.8,174.8,174.41,174.75,7017.0
2020-11-09 15:25:00,174.89,175.03,174.34,174.42,5014.0,174.89,175.03,174.34,174.42,5014.0
2020-11-09 15:30:00,174.54,175.25,174.54,175.08,7370.0,174.54,175.25,174.54,175.08,7370.0
2020-11-09 15:35:00,175.14,175.68,175.14,175.68,33872.0,175.14,175.68,175.14,175.68,33872.0
2020-11-09 15:40:00,175.65,175.65,174.76,175.08,10862.0,175.65,175.65,174.76,175.08,10862.0
2020-11-09 15:45:00,175.11,175.18,174.76,174.96,17817.0,175.11,175.18,174.76,174.96,17817.0
2020-11-09 15:50:00,174.91,174.91,173.82,174.03,15902.0,174.91,174.91,173.82,174.03,15902.0
2020-11-09 15:55:00,174.05,174.24,173.31,173.66,47098.0,174.05,174.24,173.31,173.66,47098.0
2020-11-10 09:30:00,172.92,173.41,172.04,172.43,15285.0,172.92,173.41,172.04,172.43,15285.0
2020-11-10 09:35:00,172.21,172.27,169.85,171.16,9774.0,172.21,172.27,169.85,171.16,9774.0
2020-11-10 09:40:00,171.18,172.02,170.81,172.02,2500.0,171.18,172.02,170.81,172.02,2500.0
2020-11-10 09:45:00,171.28,171.28,170.0,170.4,6774.0,171.28,171.28,170.0,170.4,6774.0
2020-11-10 09:50:00,170.8,171.3,170.69,171.13,6879.0,170.8,171.3,170.69,171.13,6879.0
2020-11-10 09:55:00,171.0,171.39,170.85,171.2,6403.0,171.0,171.39,170.85,171.2,6403.0
2020-11-10 10:00:00,171.17,171.38,170.63,171.13,10850.0,171.17,171.38,170.63,171.13,10850.0
2020-11-10 10:05:00,171.12,171.12,169.73,169.77,9251.0,171.12,171.12,169.73,169.77,9251.0
2020-11-10 10:10:00,169.81,169.87,168.7,168.82,6024.0,169.81,169.87,168.7,168.82,6024.0
2020-11-10 10:15:00,168.69,168.69,167.89,168.26,9245.0,168.69,168.69,167.89,168.26,9245.0
2020-11-10 10:20:00,168.0,168.19,166.84,167.41,16615.0,168.0,168.19,166.84,167.41,16615.0
2020-11-10 10:25:00,167.25,167.42,166.9,167.11,5822.0,167.25,167.42,166.9,167.11,5822.0
2020-11-10 10:30:00,166.95,167.32,166.79,167.24,9940.0,166.95,167.32,166.79,167.24,9940.0
2020-11-10 10:35:00,167.31,167.37,166.77,166.78,14500.0,167.31,167.37,166.77,166.78,14500.0
2020-11-10 10:40:00,167.03,167.18,166.7,166.95,18916.0,167.03,167.18,166.7,166.95,18916.0
2020-11-10 10:45:00,166.77,167.46,166.59,167.29,15433.0,166.77,167.46,166.59,167.29,15433.0
2020-11-10 10:50:00,167.45,167.45,166.5,166.64,40424.0,167.45,167.45,166.5,166.64,40424.0
2020-11-10 10:55:00,166.64,166.85,166.23,166.68,42579.0,166.64,166.85,166.23,166.68,42579.0
2020-11-10 11:00:00,166.72,167.19,166.38,167.19,13200.0,166.72,167.19,166.38,167.19,13200.0
2020-11-10 11:05:00,167.24,167.57,167.15,167.4,9099.0,167.24,167.57,167.15,167.4,9099.0
2020-11-10 11:10:00,167.41,167.65,167.23,167.56,12659.0,167.41,167.65,167.23,167.56,12659.0
2020-11-10 11:15:00,167.55,168.0,167.52,167.97,13208.0,167.55,168.0,167.52,167.97,13208.0
2020-11-10 11:20:00,167.97,167.97,167.64,167.89,9854.0,167.97,167.97,167.64,167.89,9854.0
2020-11-10 11:25:00,167.88,168.09,167.82,168.09,5909.0,167.88,168.09,167.82,168.09,5909.0
2020-11-10 11:30:00,168.0,168.05,167.77,167.77,6867.0,168.0,168.05,167.77,167.77,6867.0
2020-11-10 11:35:00,167.81,168.27,167.8,168.22,4204.0,167.81,168.27,167.8,168.22,4204.0
2020-11-10 11:40:00,168.31,168.9,168.27,168.65,6253.0,168.31,168.9,168.27,168.65,6253.0
2020-11-10 11:45:00,168.55,168.7,168.35,168.68,6226.0,168.55,168.7,168.35,168.68,6226.0
2020-11-10 11:50:00,168.7,169.05,168.7,168.71,5511.0,168.7,169.05,168.7,168.71,5511.0
2020-11-10 11:55:00,168.72,169.1,168.71,168.94,6281.0,168.72,169.1,168.71,168.94,6281.0
2020-11-10 12:00:00,168.86,169.31,168.86,169.3,6073.0,168.86,169.31,168.86,169.3,6073.0
2020-11-10 12:05:00,169.26,169.35,169.07,169.32,4958.0,169.26,169.35,169.07,169.32,4958.0
2020-11-10 12:10:00,169.33,170.28,169.32,170.28,11690.0,169.33,170.28,169.32,170.28,11690.0
2020-11-10 12:15:00,170.21,170.48,170.11,170.41,7809.0,170.21,170.48,170.11,170.41,7809.0
2020-11-10 12:20:00,170.43,170.48,170.19,170.27,10336.0,170.43,170.48,170.19,170.27,10336.0
2020-11-10 12:25:00,170.27,170.27,169.77,169.94,15839.0,170.27,170.27,169.77,169.94,15839.0
2020-11-10 12:30:00,169.94,170.04,169.85,170.04,6632.0,169.94,170.04,169.85,170.04,6632.0
2020-11-10 12:35:00,170.03,170.19,169.9,170.14,4005.0,170.03,170.19,169.9,170.14,4005.0
2020-11-10 12:40:00,170.04,170.25,169.87,170.23,4677.0,170.04,170.25,169.87,170.23,4677.0
2020-11-10 12:45:00,170.11,170.3,170.09,170.11,3555.0,170.11,170.3,170.09,170.11,3555.0
2020-11-10 12:50:00,170.03,170.03,169.66,169.93,9076.0,170.03,170.03,169.66,169.93,9076.0
2020-11-10 12:55:00,169.96,170.02,169.78,169.99,10492.0,169.96,170.02,169.78,169.99,10492.0
2020-11-10 13:00:00,170.06,170.17,170.02,170.11,5931.0,170.06,170.17,170.02,170.11,5931.0
2020-11-10 13:05:00,170.19,170.32,170.18,170.25,4300.0,170.19,170.32,170.18,170.25,4300.0
2020-11-10 13:10:00,170.2,170.3,169.48,169.48,8081.0,170.2,170.3,169.48,169.48,8081.0
2020-11-10 13:15:00,169.42,169.46,168.77,169.06,4072.0,169.42,169.46,168.77,169.06,4072.0
2020-11-10 13:20:00,168.89,169.15,168.71,168.93,10985.0,168.89,169.15,168.71,168.93,10985.0
2020-11-10 13:25:00,168.93,169.08,168.91,168.97,4828.0,168.93,169.08,168.91,168.97,4828.0
2020-11-10 13:30:00,168.97,169.03,168.8,169.03,11654.0,168.97,169.03,168.8,169.03,11654.0
2020-11-10 13:35:00,168.86,169.1,168.56,169.0,9905.0,168.86,169.1,168.56,169.0,9905.0
2020-11-10 13:40:00,169.16,169.24,169.01,169.06,3412.0,169.16,169.24,169.01,169.06,3412.0
2020-11-10 13:45:00,169.09,169.1,168.24,168.24,4413.0,169.09,169.1,168.24,168.24,4413.0
2020-11-10 13:50:00,168.35,168.36,167.87,167.87,15513.0,168.35,168.36,167.87,167.87,15513.0
2020-11-10 13:55:00,167.92,168.56,167.8,168.37,7158.0,167.92,168.56,167.8,168.37,7158.0
2020-11-10 14:00:00,168.32,168.39,168.09,168.09,6435.0,168.32,168.39,168.09,168.09,6435.0
2020-11-10 14:05:00,168.18,168.31,168.01,168.01,6073.0,168.18,168.31,168.01,168.01,6073.0
2020-11-10 14:10:00,168.02,168.02,167.11,167.31,11184.0,168.02,168.02,167.11,167.31,11184.0
2020-11-10 14:15:00,167.43,167.43,166.99,167.0,7424.0,167.43,167.43,166.99,167.0,7424.0
2020-11-10 14:20:00,167.0,167.17,166.79,167.15,18454.0,167.0,167.17,166.79,167.15,18454.0
2020-11-10 14:25:00,167.21,167.4,166.29,166.32,13365.0,167.21,167.4,166.29,166.32,13365.0
2020-11-10 14:30:00,166.37,166.69,166.36,166.52,5531.0,166.37,166.69,166.36,166.52,5531.0
2020-11-10 14:35:00,166.59,166.9,166.36,166.75,4667.0,166.59,166.9,166.36,166.75,4667.0
2020-11-10 14:40:00,166.81,167.13,166.56,166.63,7510.0,166.81,167.13,166.56,166.63,7510.0
2020-11-10 14:45:00,166.63,166.86,166.49,166.58,4401.0,166.63,166.86,166.49,166.58,4401.0
2020-11-10 14:50:00,166.59,166.94,166.5,166.73,6843.0,166.59,166.94,166.5,166.73,6843.0
2020-11-10 14:55:00,166.84,166.93,166.29,166.33,9753.0,166.84,166.93,166.29,166.33,9753.0
2020-11-10 15:00:00,166.35,166.53,166.22,166.22,6836.0,166.35,166.53,166.22,166.22,6836.0
2020-11-10 15:05:00,166.18,166.3,165.74,165.94,9833.0,166.18,166.3,165.74,165.94,9833.0
2020-11-10 15:10:00,165.98,166.2,165.48,165.65,8763.0,165.98,166.2,165.48,165.65,8763.0
2020-11-10 15:15:00,165.64,166.36,165.58,166.25,9703.0,165.64,166.36,165.58,166.25,9703.0
2020-11-10 15:20:00,166.28,166.39,165.99,166.05,8179.0,166.28,166.39,165.99,166.05,8179.0
2020-11-10 15:25:00,165.96,166.28,165.79,166.22,15977.0,165.96,166.28,165.79,166.22,15977.0
2020-11-10 15:30:00,166.27,166.27,165.93,165.93,15645.0,166.27,166.27,165.93,165.93,15645.0
2020-11-10 15:35:00,166.01,166.13,165.77,165.79,10650.0,166.01,166.13,165.77,165.79,10650.0
2020-11-10 15:40:00,165.84,166.11,165.73,166.02,19223.0,165.84,166.11,165.73,166.02,19223.0
2020-11-10 15:45:00,165.95,166.07,165.74,165.94,15422.0,165.95,166.07,165.74,165.94,15422.0
2020-11-10 15:50:00,166.0,166.09,165.7,165.92,34067.0,166.0,166.09,165.7,165.92,34067.0
2020-11-10 15:55:00,165.9,166.24,165.89,166.0,66812.0,165.9,166.24,165.89,166.0,66812.0
2020-11-11 09:30:00,168.01,169.71,167.31,169.13,38463.0,168.01,169.71,167.31,169.13,38463.0
2020-11-11 09:35:00,169.48,169.48,168.49,168.76,6200.0,169.48,169.48,168.49,168.76,6200.0
2020-11-11 09:40:00,168.7,169.09,168.64,168.92,5102.0,168.7,169.09,168.64,168.92,5102.0
2020-11-11 09:45:00,168.79,169.31,168.58,169.18,35533.0,168.79,169.31,168.58,169.18,35533.0
2020-11-11 09:50:00,169.12,169.22,169.04,169.19,2223.0,169.12,169.22,169.04,169.19,2223.0
2020-11-11 09:55:00,168.91,168.91,168.42,168.5,33352.0,168.91,168.91,168.42,168.5,33352.0
2020-11-11 10:00:00,168.5,168.51,167.79,168.16,26650.0,168.5,168.51,167.79,168.16,26650.0
2020-11-11 10:05:00,168.17,168.68,167.84,167.95,29072.0,168.17,168.68,167.84,167.95,29072.0
2020-11-11 10:10:00,167.88,168.21,167.69,168.1,7200.0,167.88,168.21,167.69,168.1,7200.0
2020-11-11 10:15:00,167.94,168.07,167.77,167.77,3546.0,167.94,168.07,167.77,167.77,3546.0
2020-11-11 10:20:00,167.77,168.08,167.77,167.78,3940.0,167.77,168.08,167.77,167.78,3940.0
2020-11-11 10:25:00,168.03,168.03,167.76,168.0,3611.0,168.03,168.03,167.76,168.0,3611.0
2020-11-11 10:30:00,168.03,168.18,167.94,168.01,1400.0,168.03,168.18,167.94,168.01,1400.0
2020-11-11 10:35:00,168.13,168.18,167.74,167.74,7987.0,168.13,168.18,167.74,167.74,7987.0
2020-11-11 10:40:00,167.75,167.76,167.09,167.31,2905.0,167.75,167.76,167.09,167.31,2905.0
2020-11-11 10:45:00,167.46,167.6,167.34,167.47,1700.0,167.46,167.6,167.34,167.47,1700.0
2020-11-11 10:50:00,167.48,167.6,167.31,167.31,1686.0,167.48,167.6,167.31,167.31,1686.0
2020-11-11 10:55:00,167.44,167.82,167.44,167.7,2333.0,167.44,167.82,167.44,167.7,2333.0
2020-11-11 11:00:00,167.87,168.5,167.87,168.41,4323.0,167.87,168.5,167.87,168.41,4323.0
2020-11-11 11:05:00,168.41,168.47,168.22,168.22,3913.0,168.41,168.47,168.22,168.22,3913.0
2020-11-11 11:10:00,168.21,168.28,167.96,168.04,5886.0,168.21,168.28,167.96,168.04,5886.0
2020-11-11 11:15:00,168.04,168.04,167.74,167.81,2100.0,168.04,168.04,167.74,167.81,2100.0
2020-11-11 11:20:00,167.88,167.88,167.33,167.46,7400.0,167.88,167.88,167.33,167.46,7400.0
2020-11-11 11:25:00,167.52,168.04,167.52,167.97,3027.0,167.52,168.04,167.52,167.97,3027.0
2020-11-11 11:30:00,168.11,168.3,167.78,167.78,2718.0,168.11,168.3,167.78,167.78,2718.0
2020-11-11 11:35:00,167.91,167.98,167.7,167.79,1582.0,167.91,167.98,167.7,167.79,1582.0
2020-11-11 11:40:00,167.81,167.94,167.73,167.93,2405.0,167.81,167.94,167.73,167.93,2405.0
2020-11-11 11:45:00,167.87,168.11,167.87,167.93,4712.0,167.87,168.11,167.87,167.93,4712.0
2020-11-11 11:50:00,167.99,168.29,167.99,168.1,4248.0,167.99,168.29,167.99,168.1,4248.0
2020-11-11 11:55:00,168.06,168.52,168.02,168.51,2596.0,168.06,168.52,168.02,168.51,2596.0
2020-11-11 12:00:00,168.49,168.53,168.21,168.37,4783.0,168.49,168.53,168.21,168.37,4783.0
2020-11-11 12:05:00,168.34,168.68,168.33,168.62,3100.0,168.34,168.68,168.33,168.62,3100.0
2020-11-11 12:10:00,168.63,168.63,168.3,168.31,1167.0,168.63,168.63,168.3,168.31,1167.0
2020-11-11 12:15:00,168.22,168.33,168.09,168.14,2368.0,168.22,168.33,168.09,168.14,2368.0
2020-11-11 12:20:00,168.15,168.15,168.05,168.09,1200.0,168.15,168.15,168.05,168.09,1200.0
2020-11-11 12:25:00,168.12,168.12,167.8,167.85,1800.0,168.12,168.12,167.8,167.85,1800.0
2020-11-11 12:30:00,167.84,167.95,167.78,167.88,3248.0,167.84,167.95,167.78,167.88,3248.0
2020-11-11 12:35:00,167.87,168.27,167.81,168.24,5226.0,167.87,168.27,167.81,168.24,5226.0
2020-11-11 12:40:00,168.22,168.22,168.12,168.13,3275.0,168.22,168.22,168.12,168.13,3275.0
2020-11-11 12:45:00,168.17,168.58,168.1,168.55,7941.0,168.17,168.58,168.1,168.55,7941.0
2020-11-11 12:50:00,168.56,168.66,168.46,168.66,5900.0,168.56,168.66,168.46,168.66,5900.0
2020-11-11 12:55:00,168.66,168.66,168.0,168.14,2812.0,168.66,168.66,168.0,168.14,2812.0
2020-11-11 13:00:00,168.08,168.2,167.83,167.83,2985.0,168.08,168.2,167.83,167.83,2985.0
2020-11-11 13:05:00,167.72,167.76,167.35,167.36,2300.0,167.72,167.76,167.35,167.36,2300.0
2020-11-11 13:10:00,167.39,167.54,167.2,167.22,5242.0,167.39,167.54,167.2,167.22,5242.0
2020-11-11 13:15:00,167.16,167.16,166.94,166.94,1900.0,167.16,167.16,166.94,166.94,1900.0
2020-11-11 13:20:00,166.96,167.11,166.81,166.9,4614.0,166.96,167.11,166.81,166.9,4614.0
2020-11-11 13:25:00,166.9,167.04,166.82,166.82,1500.0,166.9,167.04,166.82,166.82,1500.0
2020-11-11 13:30:00,166.82,167.08,166.8,167.08,2920.0,166.82,167.08,166.8,167.08,2920.0
2020-11-11 13:35:00,167.12,167.13,166.85,166.92,6278.0,167.12,167.13,166.85,166.92,6278.0
2020-11-11 13:40:00,166.93,166.99,166.64,166.67,3450.0,166.93,166.99,166.64,166.67,3450.0
2020-11-11 13:45:00,166.67,166.67,166.39,166.52,5003.0,166.67,166.67,166.39,166.52,5003.0
2020-11-11 13:50:00,166.55,166.58,166.43,166.51,3474.0,166.55,166.58,166.43,166.51,3474.0
2020-11-11 13:55:00,166.55,166.69,166.42,166.54,3464.0,166.55,166.69,166.42,166.54,3464.0
2020-11-11 14:00:00,166.44,166.73,166.44,166.73,2897.0,166.44,166.73,166.44,166.73,2897.0
2020-11-11 14:05:00,166.8,167.06,166.8,166.87,3151.0,166.8,167.06,166.8,166.87,3151.0
2020-11-11 14:10:00,166.93,167.3,166.93,167.03,4583.0,166.93,167.3,166.93,167.03,4583.0
2020-11-11 14:15:00,166.97,166.97,166.63,166.75,6129.0,166.97,166.97,166.63,166.75,6129.0
2020-11-11 14:20:00,166.75,166.87,166.74,166.8,2863.0,166.75,166.87,166.74,166.8,2863.0
2020-11-11 14:25:00,166.74,166.78,166.31,166.31,2509.0,166.74,166.78,166.31,166.31,2509.0
2020-11-11 14:30:00,166.42,166.66,166.41,166.58,4333.0,166.42,166.66,166.41,166.58,4333.0
2020-11-11 14:35:00,166.54,166.57,166.16,166.17,3448.0,166.54,166.57,166.16,166.17,3448.0
2020-11-11 14:40:00,166.15,166.19,165.9,166.16,3900.0,166.15,166.19,165.9,166.16,3900.0
2020-11-11 14:45:00,166.11,166.11,165.64,165.74,4216.0,166.11,166.11,165.64,165.74,4216.0
2020-11-11 14:50:00,165.75,165.89,165.58,165.89,7959.0,165.75,165.89,165.58,165.89,7959.0
2020-11-11 14:55:00,165.79,166.14,165.78,166.13,4029.0,165.79,166.14,165.78,166.13,4029.0
2020-11-11 15:00:00,166.12,166.4,166.12,166.33,9202.0,166.12,166.4,166.12,166.33,9202.0
2020-11-11 15:05:00,166.3,166.64,166.3,166.64,6154.0,166.3,166.64,166.3,166.64,6154.0
2020-11-11 15:10:00,166.64,166.66,166.39,166.59,8409.0,166.64,166.66,166.39,166.59,8409.0
2020-11-11 15:15:00,166.6,166.89,166.6,166.85,8441.0,166.6,166.89,166.6,166.85,8441.0
2020-11-11 15:20:00,166.81,166.88,166.25,166.45,24440.0,166.81,166.88,166.25,166.45,24440.0
2020-11-11 15:25:00,166.29,166.51,166.29,166.46,8203.0,166.29,166.51,166.29,166.46,8203.0
2020-11-11 15:30:00,166.34,166.55,166.33,166.38,5631.0,166.34,166.55,166.33,166.38,5631.0
2020-11-11 15:35:00,166.47,166.82,166.37,166.71,11659.0,166.47,166.82,166.37,166.71,11659.0
2020-11-11 15:40:00,166.71,166.8,166.54,166.75,16967.0,166.71,166.8,166.54,166.75,16967.0
2020-11-11 15:45:00,166.71,167.84,166.7,167.82,18373.0,166.71,167.84,166.7,167.82,18373.0
2020-11-11 15:50:00,167.83,168.44,167.69,168.12,33563.0,167.83,168.44,167.69,168.12,33563.0
2020-11-11 15:55:00,168.08,168.1,167.72,167.91,51381.0,168.08,168.1,167.72,167.91,51381.0
2020-11-12 09:30:00,167.81,168.45,167.58,167.83,9401.0,167.81,168.45,167.58,167.83,9401.0
2020-11-12 09:35:00,168.35,168.62,168.26,168.58,700.0,168.35,168.62,168.26,168.58,700.0
2020-11-12 09:40:00,168.59,168.86,168.07,168.07,2846.0,168.59,168.86,168.07,168.07,2846.0
2020-11-12 09:45:00,168.37,168.66,168.1,168.13,3727.0,168.37,168.66,168.1,168.13,3727.0
2020-11-12 09:50:00,168.13,168.31,167.97,168.25,56102.0,168.13,168.31,167.97,168.25,56102.0
2020-11-12 09:55:00,167.9,168.12,167.77,167.98,2547.0,167.9,168.12,167.77,167.98,2547.0
2020-11-12 10:00:00,168.25,168.25,167.8,167.85,2518.0,168.25,168.25,167.8,167.85,2518.0
2020-11-12 10:05:00,168.04,168.33,167.96,168.25,3312.0,168.04,168.33,167.96,168.25,3312.0
2020-11-12 10:10:00,168.19,168.69,168.18,168.63,3878.0,168.19,168.69,168.18,168.63,3878.0
2020-11-12 10:15:00,168.63,168.63,168.05,168.05,1003.0,168.63,168.63,168.05,168.05,1003.0
2020-11-12 10:20:00,167.92,168.11,167.86,167.88,1430.0,167.92,168.11,167.86,167.88,1430.0
2020-11-12 10:25:00,167.88,167.88,167.88,167.88,0.0,167.88,167.88,167.88,167.88,0.0
2020-11-12 10:30:00,167.94,168.09,167.89,168.0,2896.0,167.94,168.09,167.89,168.0,2896.0
2020-11-12 10:35:00,168.08,168.14,167.84,168.14,903.0,168.08,168.14,167.84,168.14,903.0
2020-11-12 10:40:00,168.16,168.6,168.16,168.59,1337.0,168.16,168.6,168.16,168.59,1337.0
2020-11-12 10:45:00,168.64,168.65,168.5,168.62,1381.0,168.64,168.65,168.5,168.62,1381.0
2020-11-12 10:50:00,168.77,168.97,168.68,168.81,2302.0,168.77,168.97,168.68,168.81,2302.0
2020-11-12 10:55:00,168.7,168.98,168.7,168.77,1835.0,168.7,168.98,168.7,168.77,1835.0
2020-11-12 11:00:00,168.84,168.98,168.75,168.93,2195.0,168.84,168.98,168.75,168.93,2195.0
2020-11-12 11:05:00,169.03,169.21,169.03,169.06,500.0,169.03,169.21,169.03,169.06,500.0
2020-11-12 11:10:00,168.98,169.15,168.87,169.14,2364.0,168.98,169.15,168.87,169.14,2364.0
2020-11-12 11:15:00,169.2,169.27,169.13,169.17,751.0,169.2,169.27,169.13,169.17,751.0
2020-11-12 11:20:00,169.03,169.1,168.96,169.1,1165.0,169.03,169.1,168.96,169.1,1165.0
2020-11-12 11:25:00,169.06,169.64,169.05,169.58,4852.0,169.06,169.64,169.05,169.58,4852.0
2020-11-12 11:30:00,169.58,169.64,169.3,169.33,3287.0,169.58,169.64,169.3,169.33,3287.0
2020-11-12 11:35:00,169.31,169.44,169.05,169.05,1100.0,169.31,169.44,169.05,169.05,1100.0
2020-11-12 11:40:00,168.98,169.22,168.91,169.22,7804.0,168.98,169.22,168.91,169.22,7804.0
2020-11-12 11:45:00,169.2,169.65,169.2,169.44,3490.0,169.2,169.65,169.2,169.44,3490.0
2020-11-12 11:50:00,169.32,169.51,169.17,169.36,2764.0,169.32,169.51,169.17,169.36,2764.0
2020-11-12 11:55:00,169.31,169.32,169.07,169.16,1891.0,169.31,169.32,169.07,169.16,1891.0
2020-11-12 12:00:00,169.08,169.28,169.08,169.23,2229.0,169.08,169.28,169.08,169.23,2229.0
2020-11-12 12:05:00,169.12,169.12,168.69,168.7,2303.0,169.12,169.12,168.69,168.7,2303.0
2020-11-12 12:10:00,168.44,168.64,168.4,168.45,1418.0,168.44,168.64,168.4,168.45,1418.0
2020-11-12 12:15:00,168.48,168.51,168.36,168.36,1186.0,168.48,168.51,168.36,168.36,1186.0
2020-11-12 12:20:00,168.41,168.44,168.36,168.37,600.0,168.41,168.44,168.36,168.37,600.0
2020-11-12 12:25:00,168.25,168.25,168.01,168.12,1100.0,168.25,168.25,168.01,168.12,1100.0
2020-11-12 12:30:00,168.09,168.14,167.96,168.07,400.0,168.09,168.14,167.96,168.07,400.0
2020-11-12 12:35:00,168.04,168.04,167.83,167.85,2210.0,168.04,168.04,167.83,167.85,2210.0
2020-11-12 12:40:00,167.67,167.71,167.32,167.71,29682.0,167.67,167.71,167.32,167.71,29682.0
2020-11-12 12:45:00,167.8,167.81,166.98,166.98,8904.0,167.8,167.81,166.98,166.98,8904.0
2020-11-12 12:50:00,166.98,166.98,166.68,166.86,1837.0,166.98,166.98,166.68,166.86,1837.0
2020-11-12 12:55:00,167.0,167.01,166.8,166.92,2476.0,167.0,167.01,166.8,166.92,2476.0
2020-11-12 13:00:00,166.91,166.95,166.81,166.92,900.0,166.91,166.95,166.81,166.92,900.0
2020-11-12 13:05:00,166.71,167.11,166.69,167.11,3211.0,166.71,167.11,166.69,167.11,3211.0
2020-11-12 13:10:00,167.11,167.23,166.75,167.23,6016.0,167.11,167.23,166.75,167.23,6016.0
2020-11-12 13:15:00,167.38,167.39,166.84,167.11,4610.0,167.38,167.39,166.84,167.11,4610.0
2020-11-12 13:20:00,167.09,167.11,166.91,167.11,5751.0,167.09,167.11,166.91,167.11,5751.0
2020-11-12 13:25:00,167.11,167.17,166.9,167.07,4149.0,167.11,167.17,166.9,167.07,4149.0
2020-11-12 13:30:00,166.9,167.38,166.82,167.27,2516.0,166.9,167.38,166.82,167.27,2516.0
2020-11-12 13:35:00,167.3,167.82,167.29,167.81,3917.0,167.3,167.82,167.29,167.81,3917.0
2020-11-12 13:40:00,167.68,167.71,167.6,167.7,600.0,167.68,167.71,167.6,167.7,600.0
2020-11-12 13:45:00,167.55,167.6,167.45,167.6,1125.0,167.55,167.6,167.45,167.6,1125.0
2020-11-12 13:50:00,167.63,167.91,167.58,167.88,2688.0,167.63,167.91,167.58,167.88,2688.0
2020-11-12 13:55:00,167.85,167.89,167.57,167.73,2540.0,167.85,167.89,167.57,167.73,2540.0
2020-11-12 14:00:00,167.72,167.93,167.7,167.8,2500.0,167.72,167.93,167.7,167.8,2500.0
2020-11-12 14:05:00,167.68,167.77,167.42,167.46,2300.0,167.68,167.77,167.42,167.46,2300.0
2020-11-12 14:10:00,167.5,167.53,167.3,167.39,2801.0,167.5,167.53,167.3,167.39,2801.0
2020-11-12 14:15:00,167.38,167.41,167.3,167.33,1200.0,167.38,167.41,167.3,167.33,1200.0
2020-11-12 14:20:00,167.3,167.65,167.29,167.64,3916.0,167.3,167.65,167.29,167.64,3916.0
2020-11-12 14:25:00,167.6,167.9,167.6,167.82,2600.0,167.6,167.9,167.6,167.82,2600.0
2020-11-12 14:30:00,167.7,167.92,167.7,167.89,1600.0,167.7,167.92,167.7,167.89,1600.0
2020-11-12 14:35:00,167.72,167.72,167.63,167.64,800.0,167.72,167.72,167.63,167.64,800.0
2020-11-12 14:40:00,167.56,167.61,167.23,167.35,2400.0,167.56,167.61,167.23,167.35,2400.0
2020-11-12 14:45:00,167.34,167.41,167.28,167.37,2425.0,167.34,167.41,167.28,167.37,2425.0
2020-11-12 14:50:00,167.39,167.56,167.35,167.5,2678.0,167.39,167.56,167.35,167.5,2678.0
2020-11-12 14:55:00,167.52,167.57,167.34,167.36,2976.0,167.52,167.57,167.34,167.36,2976.0
2020-11-12 15:00:00,167.28,167.36,166.98,166.98,1574.0,167.28,167.36,166.98,166.98,1574.0
2020-11-12 15:05:00,166.94,167.0,166.69,166.83,2915.0,166.94,167.0,166.69,166.83,2915.0
2020-11-12 15:10:00,166.83,167.11,166.82,167.11,4370.0,166.83,167.11,166.82,167.11,4370.0
2020-11-12 15:15:00,167.12,167.84,167.04,167.48,9004.0,167.12,167.84,167.04,167.48,9004.0
2020-11-12 15:20:00,167.51,167.58,167.36,167.45,3053.0,167.51,167.58,167.36,167.45,3053.0
2020-11-12 15:25:00,167.45,167.5,167.16,167.22,4334.0,167.45,167.5,167.16,167.22,4334.0
2020-11-12 15:30:00,167.14,167.59,167.14,167.5,18574.0,167.14,167.59,167.14,167.5,18574.0
2020-11-12 15:35:00,167.44,167.77,167.35,167.77,17431.0,167.44,167.77,167.35,167.77,17431.0
2020-11-12 15:40:00,167.78,167.8,167.47,167.47,5061.0,167.78,167.8,167.47,167.47,5061.0
2020-11-12 15:45:00,167.43,167.58,167.25,167.44,19685.0,167.43,167.58,167.25,167.44,19685.0
2020-11-12 15:50:00,167.53,168.13,167.47,168.06,12644.0,167.53,168.13,167.47,168.06,12644.0
2020-11-12 15:55:00,167.99,168.12,167.71,167.8,52579.0,167.99,168.12,167.71,167.8,52579.0
2020-11-13 09:30:00,168.98,169.23,168.97,169.08,4986.0,168.98,169.23,168.97,169.08,4986.0
2020-11-13 09:35:00,169.06,169.58,169.06,169.14,2382.0,169.06,169.58,169.06,169.14,2382.0
2020-11-13 09:40:00,169.43,169.75,169.19,169.75,1702.0,169.43,169.75,169.19,169.75,1702.0
2020-11-13 09:45:00,169.75,170.3,169.69,169.91,3532.0,169.75,170.3,169.69,169.91,3532.0
2020-11-13 09:50:00,169.9,170.59,169.9,170.59,5047.0,169.9,170.59,169.9,170.59,5047.0
2020-11-13 09:55:00,170.71,171.81,170.53,171.81,4350.0,170.71,171.81,170.53,171.81,4350.0
2020-11-13 10:00:00,171.61,171.92,171.18,171.81,11823.0,171.61,171.92,171.18,171.81,11823.0
2020-11-13 10:05:00,171.93,172.71,171.56,172.61,15154.0,171.93,172.71,171.56,172.61,15154.0
2020-11-13 10:10:00,172.43,173.0,172.41,173.0,3650.0,172.43,173.0,172.41,173.0,3650.0
2020-11-13 10:15:00,173.03,173.07,172.02,172.27,10115.0,173.03,173.07,172.02,172.27,10115.0
2020-11-13 10:20:00,172.27,172.39,172.07,172.08,1503.0,172.27,172.39,172.07,172.08,1503.0
2020-11-13 10:25:00,172.18,172.87,172.17,172.87,3113.0,172.18,172.87,172.17,172.87,3113.0
2020-11-13 10:30:00,172.84,172.86,172.05,172.59,5645.0,172.84,172.86,172.05,172.59,5645.0
2020-11-13 10:35:00,172.66,172.87,172.64,172.74,9901.0,172.66,172.87,172.64,172.74,9901.0
2020-11-13 10:40:00,172.84,173.08,172.62,172.99,7875.0,172.84,173.08,172.62,172.99,7875.0
2020-11-13 10:45:00,172.99,173.43,172.74,173.43,3751.0,172.99,173.43,172.74,173.43,3751.0
2020-11-13 10:50:00,173.37,173.52,172.77,172.86,4299.0,173.37,173.52,172.77,172.86,4299.0
2020-11-13 10:55:00,172.86,172.89,172.43,172.43,3924.0,172.86,172.89,172.43,172.43,3924.0
2020-11-13 11:00:00,172.41,172.57,172.1,172.31,3139.0,172.41,172.57,172.1,172.31,3139.0
2020-11-13 11:05:00,172.35,172.78,172.28,172.57,3333.0,172.35,172.78,172.28,172.57,3333.0
2020-11-13 11:10:00,172.51,172.51,172.29,172.32,900.0,172.51,172.51,172.29,172.32,900.0
2020-11-13 11:15:00,172.4,172.9,172.4,172.72,1600.0,172.4,172.9,172.4,172.72,1600.0
2020-11-13 11:20:00,172.65,172.96,172.63,172.92,3538.0,172.65,172.96,172.63,172.92,3538.0
2020-11-13 11:25:00,173.08,173.15,172.76,172.76,8170.0,173.08,173.15,172.76,172.76,8170.0
2020-11-13 11:30:00,172.81,172.9,172.63,172.69,9377.0,172.81,172.9,172.63,172.69,9377.0
2020-11-13 11:35:00,172.75,172.82,172.71,172.71,2634.0,172.75,172.82,172.71,172.71,2634.0
2020-11-13 11:40:00,172.7,172.84,172.69,172.78,6876.0,172.7,172.84,172.69,172.78,6876.0
2020-11-13 11:45:00,172.78,173.0,172.78,172.99,4600.0,172.78,173.0,172.78,172.99,4600.0
2020-11-13 11:50:00,172.91,172.91,172.8,172.89,1200.0,172.91,172.91,172.8,172.89,1200.0
2020-11-13 11:55:00,172.88,173.34,172.88,173.27,4113.0,172.88,173.34,172.88,173.27,4113.0
2020-11-13 12:00:00,173.23,173.48,173.23,173.3,4200.0,173.23,173.48,173.23,173.3,4200.0
2020-11-13 12:05:00,173.28,173.36,173.26,173.36,1449.0,173.28,173.36,173.26,173.36,1449.0
2020-11-13 12:10:00,173.38,173.5,173.28,173.28,2421.0,173.38,173.5,173.28,173.28,2421.0
2020-11-13 12:15:00,173.11,173.16,172.93,173.16,2120.0,173.11,173.16,172.93,173.16,2120.0
2020-11-13 12:20:00,173.05,173.09,172.76,172.98,20223.0,173.05,173.09,172.76,172.98,20223.0
2020-11-13 12:25:00,173.11,173.25,173.0,173.0,2537.0,173.11,173.25,173.0,173.0,2537.0
2020-11-13 12:30:00,173.09,173.12,172.9,172.91,8158.0,173.09,173.12,172.9,172.91,8158.0
2020-11-13 12:35:00,172.97,173.2,172.97,173.14,2681.0,172.97,173.2,172.97,173.14,2681.0
2020-11-13 12:40:00,173.1,173.1,172.96,172.97,1000.0,173.1,173.1,172.96,172.97,1000.0
2020-11-13 12:45:00,173.01,173.02,172.94,173.0,1700.0,173.01,173.02,172.94,173.0,1700.0
2020-11-13 12:50:00,173.05,173.13,172.99,173.1,1300.0,173.05,173.13,172.99,173.1,1300.0
2020-11-13 12:55:00,173.22,173.47,173.18,173.47,4299.0,173.22,173.47,173.18,173.47,4299.0
2020-11-13 13:00:00,173.49,173.5,173.32,173.42,1901.0,173.49,173.5,173.32,173.42,1901.0
2020-11-13 13:05:00,173.42,173.54,173.4,173.42,2600.0,173.42,173.54,173.4,173.42,2600.0
2020-11-13 13:10:00,173.3,173.59,173.3,173.5,2338.0,173.3,173.59,173.3,173.5,2338.0
2020-11-13 13:15:00,173.47,173.67,173.44,173.67,1961.0,173.47,173.67,173.44,173.67,1961.0
2020-11-13 13:20:00,173.65,173.73,173.53,173.73,5749.0,173.65,173.73,173.53,173.73,5749.0
2020-11-13 13:25:00,173.73,173.77,173.44,173.52,2020.0,173.73,173.77,173.44,173.52,2020.0
2020-11-13 13:30:00,173.42,173.78,173.42,173.68,3818.0,173.42,173.78,173.42,173.68,3818.0
2020-11-13 13:35:00,173.68,173.85,173.6,173.85,1731.0,173.68,173.85,173.6,173.85,1731.0
2020-11-13 13:40:00,173.66,173.9,173.6,173.75,2863.0,173.66,173.9,173.6,173.75,2863.0
2020-11-13 13:45:00,173.76,173.76,173.5,173.55,1350.0,173.76,173.76,173.5,173.55,1350.0
2020-11-13 13:50:00,173.46,173.56,173.46,173.53,1900.0,173.46,173.56,173.46,173.53,1900.0
2020-11-13 13:55:00,173.49,173.74,173.48,173.65,1762.0,173.49,173.74,173.48,173.65,1762.0
2020-11-13 14:00:00,173.73,173.92,173.71,173.92,1200.0,173.73,173.92,173.71,173.92,1200.0
2020-11-13 14:05:00,173.98,174.07,173.84,174.03,2303.0,173.98,174.07,173.84,174.03,2303.0
2020-11-13 14:10:00,174.07,174.07,173.8,173.94,2300.0,174.07,174.07,173.8,173.94,2300.0
2020-11-13 14:15:00,173.82,174.07,173.81,174.05,2300.0,173.82,174.07,173.81,174.05,2300.0
2020-11-13 14:20:00,174.15,174.52,174.15,174.25,1500.0,174.15,174.52,174.15,174.25,1500.0
2020-11-13 14:25:00,174.16,174.26,174.0,174.09,2266.0,174.16,174.26,174.0,174.09,2266.0
2020-11-13 14:30:00,174.13,174.2,174.0,174.09,2238.0,174.13,174.2,174.0,174.09,2238.0
2020-11-13 14:35:00,174.09,174.28,174.06,174.23,2824.0,174.09,174.28,174.06,174.23,2824.0
2020-11-13 14:40:00,174.18,174.29,174.12,174.23,1737.0,174.18,174.29,174.12,174.23,1737.0
2020-11-13 14:45:00,174.23,174.32,174.12,174.16,2800.0,174.23,174.32,174.12,174.16,2800.0
2020-11-13 14:50:00,174.25,174.29,174.12,174.28,3100.0,174.25,174.29,174.12,174.28,3100.0
2020-11-13 14:55:00,174.29,174.45,174.24,174.32,2200.0,174.29,174.45,174.24,174.32,2200.0
2020-11-13 15:00:00,174.26,174.36,174.18,174.2,2456.0,174.26,174.36,174.18,174.2,2456.0
2020-11-13 15:05:00,174.23,174.35,174.15,174.34,1929.0,174.23,174.35,174.15,174.34,1929.0
2020-11-13 15:10:00,174.29,174.32,174.13,174.28,3600.0,174.29,174.32,174.13,174.28,3600.0
2020-11-13 15:15:00,174.23,174.31,174.06,174.11,5709.0,174.23,174.31,174.06,174.11,5709.0
2020-11-13 15:20:00,174.1,174.21,174.09,174.16,18082.0,174.1,174.21,174.09,174.16,18082.0
2020-11-13 15:25:00,174.18,174.27,174.11,174.21,7775.0,174.18,174.27,174.11,174.21,7775.0
2020-11-13 15:30:00,174.18,174.51,174.12,174.37,8534.0,174.18,174.51,174.12,174.37,8534.0
2020-11-13 15:35:00,174.38,174.38,174.12,174.21,11887.0,174.38,174.38,174.12,174.21,11887.0
2020-11-13 15:40:00,174.2,174.47,174.17,174.39,7277.0,174.2,174.47,174.17,174.39,7277.0
2020-11-13 15:45:00,174.4,174.45,174.07,174.07,11715.0,174.4,174.45,174.07,174.07,11715.0
2020-11-13 15:50:00,174.18,174.33,174.02,174.23,17551.0,174.18,174.33,174.02,174.23,17551.0
2020-11-13 15:55:00,174.12,174.27,173.85,173.94,41073.0,174.12,174.27,173.85,173.94,41073.0
2020-11-16 09:30:00,175.0,175.38,173.66,173.92,15787.0,175.0,175.38,173.66,173.92,15787.0
2020-11-16 09:35:00,174.28,174.71,173.7,174.35,5361.0,174.28,174.71,173.7,174.35,5361.0
2020-11-16 09:40:00,174.35,174.59,173.98,174.0,4019.0,174.35,174.59,173.98,174.0,4019.0
2020-11-16 09:45:00,174.19,174.72,173.96,174.39,24620.0,174.19,174.72,173.96,174.39,24620.0
2020-11-16 09:50:00,174.37,174.39,173.42,173.43,3503.0,174.37,174.39,173.42,173.43,3503.0
2020-11-16 09:55:00,173.08,173.94,173.07,173.94,1522.0,173.08,173.94,173.07,173.94,1522.0
2020-11-16 10:00:00,173.93,174.56,173.91,174.56,4055.0,173.93,174.56,173.91,174.56,4055.0
2020-11-16 10:05:00,174.57,174.91,174.01,174.76,7034.0,174.57,174.91,174.01,174.76,7034.0
2020-11-16 10:10:00,174.56,174.6,174.17,174.27,2330.0,174.56,174.6,174.17,174.27,2330.0
2020-11-16 10:15:00,174.12,174.26,173.97,174.21,2900.0,174.12,174.26,173.97,174.21,2900.0
2020-11-16 10:20:00,174.43,174.79,174.15,174.33,3085.0,174.43,174.79,174.15,174.33,3085.0
2020-11-16 10:25:00,174.33,174.45,174.08,174.45,5693.0,174.33,174.45,174.08,174.45,5693.0
2020-11-16 10:30:00,174.45,174.45,174.26,174.35,10106.0,174.45,174.45,174.26,174.35,10106.0
2020-11-16 10:35:00,174.35,174.35,174.04,174.05,4726.0,174.35,174.35,174.04,174.05,4726.0
2020-11-16 10:40:00,174.29,174.4,174.17,174.4,12778.0,174.29,174.4,174.17,174.4,12778.0
2020-11-16 10:45:00,174.4,174.5,174.3,174.36,10784.0,174.4,174.5,174.3,174.36,10784.0
2020-11-16 10:50:00,174.4,174.4,174.17,174.17,2732.0,174.4,174.4,174.17,174.17,2732.0
2020-11-16 10:55:00,174.15,174.25,173.75,173.95,4220.0,174.15,174.25,173.75,173.95,4220.0
2020-11-16 11:00:00,173.71,174.29,173.71,174.17,3748.0,173.71,174.29,173.71,174.17,3748.0
2020-11-16 11:05:00,174.28,174.28,173.75,173.89,5985.0,174.28,174.28,173.75,173.89,5985.0
2020-11-16 11:10:00,174.09,174.24,173.96,174.01,1936.0,174.09,174.24,173.96,174.01,1936.0
2020-11-16 11:15:00,174.12,174.25,173.92,174.2,2100.0,174.12,174.25,173.92,174.2,2100.0
2020-11-16 11:20:00,174.23,174.35,173.74,173.89,3627.0,174.23,174.35,173.74,173.89,3627.0
2020-11-16 11:25:00,173.71,173.87,173.57,173.58,2903.0,173.71,173.87,173.57,173.58,2903.0
2020-11-16 11:30:00,173.67,173.77,173.47,173.62,2600.0,173.67,173.77,173.47,173.62,2600.0
2020-11-16 11:35:00,173.58,173.58,173.0,173.11,21427.0,173.58,173.58,173.0,173.11,21427.0
2020-11-16 11:40:00,173.13,173.16,172.98,173.16,4600.0,173.13,173.16,172.98,173.16,4600.0
2020-11-16 11:45:00,172.99,173.11,172.77,172.79,1638.0,172.99,173.11,172.77,172.79,1638.0
2020-11-16 11:50:00,172.62,172.62,172.11,172.11,2397.0,172.62,172.62,172.11,172.11,2397.0
2020-11-16 11:55:00,172.2,172.46,172.19,172.46,1300.0,172.2,172.46,172.19,172.46,1300.0
2020-11-16 12:00:00,172.39,172.89,172.39,172.72,2891.0,172.39,172.89,172.39,172.72,2891.0
2020-11-16 12:05:00,172.75,172.75,172.37,172.38,1692.0,172.75,172.75,172.37,172.38,1692.0
2020-11-16 12:10:00,172.25,172.25,172.02,172.02,1600.0,172.25,172.25,172.02,172.02,1600.0
2020-11-16 12:15:00,172.06,172.29,172.06,172.14,2227.0,172.06,172.29,172.06,172.14,2227.0
2020-11-16 12:20:00,172.07,172.07,171.93,172.04,1600.0,172.07,172.07,171.93,172.04,1600.0
2020-11-16 12:25:00,171.89,172.22,171.89,172.15,1300.0,171.89,172.22,171.89,172.15,1300.0
2020-11-16 12:30:00,172.06,172.24,172.06,172.23,3600.0,172.06,172.24,172.06,172.23,3600.0
2020-11-16 12:35:00,172.33,172.58,172.32,172.56,6632.0,172.33,172.58,172.32,172.56,6632.0
2020-11-16 12:40:00,172.6,172.7,172.46,172.62,2212.0,172.6,172.7,172.46,172.62,2212.0
2020-11-16 12:45:00,172.56,172.9,172.41,172.88,3549.0,172.56,172.9,172.41,172.88,3549.0
2020-11-16 12:50:00,172.89,173.12,172.85,173.02,3203.0,172.89,173.12,172.85,173.02,3203.0
2020-11-16 12:55:00,173.02,173.26,173.02,173.11,1400.0,173.02,173.26,173.02,173.11,1400.0
2020-11-16 13:00:00,173.08,173.08,172.73,172.8,1193.0,173.08,173.08,172.73,172.8,1193.0
2020-11-16 13:05:00,172.88,172.93,172.75,172.9,3094.0,172.88,172.93,172.75,172.9,3094.0
2020-11-16 13:10:00,172.89,172.89,172.79,172.79,700.0,172.89,172.89,172.79,172.79,700.0
2020-11-16 13:15:00,172.89,172.89,172.56,172.7,3365.0,172.89,172.89,172.56,172.7,3365.0
2020-11-16 13:20:00,172.76,172.87,172.54,172.77,5907.0,172.76,172.87,172.54,172.77,5907.0
2020-11-16 13:25:00,172.63,172.74,172.5,172.64,2152.0,172.63,172.74,172.5,172.64,2152.0
2020-11-16 13:30:00,172.56,172.79,172.53,172.79,3416.0,172.56,172.79,172.53,172.79,3416.0
2020-11-16 13:35:00,172.86,172.86,172.76,172.83,993.0,172.86,172.86,172.76,172.83,993.0
2020-11-16 13:40:00,172.69,172.69,172.28,172.48,2862.0,172.69,172.69,172.28,172.48,2862.0
2020-11-16 13:45:00,172.47,172.7,172.39,172.41,1414.0,172.47,172.7,172.39,172.41,1414.0
2020-11-16 13:50:00,172.4,172.55,172.33,172.38,1100.0,172.4,172.55,172.33,172.38,1100.0
2020-11-16 13:55:00,172.43,172.43,172.3,172.3,200.0,172.43,172.43,172.3,172.3,200.0
2020-11-16 14:00:00,172.34,172.34,171.98,172.05,2000.0,172.34,172.34,171.98,172.05,2000.0
2020-11-16 14:05:00,172.02,172.6,172.02,172.59,4928.0,172.02,172.6,172.02,172.59,4928.0
2020-11-16 14:10:00,172.54,172.67,172.5,172.63,1987.0,172.54,172.67,172.5,172.63,1987.0
2020-11-16 14:15:00,172.69,172.8,172.6,172.72,1338.0,172.69,172.8,172.6,172.72,1338.0
2020-11-16 14:20:00,172.76,172.78,172.62,172.71,1752.0,172.76,172.78,172.62,172.71,1752.0
2020-11-16 14:25:00,172.77,173.02,172.77,172.98,1926.0,172.77,173.02,172.77,172.98,1926.0
2020-11-16 14:30:00,173.0,173.1,172.87,173.1,3092.0,173.0,173.1,172.87,173.1,3092.0
2020-11-16 14:35:00,173.05,173.12,173.04,173.1,779.0,173.05,173.12,173.04,173.1,779.0
2020-11-16 14:40:00,173.12,173.23,173.12,173.22,720.0,173.12,173.23,173.12,173.22,720.0
2020-11-16 14:45:00,173.16,173.24,172.78,172.78,2500.0,173.16,173.24,172.78,172.78,2500.0
2020-11-16 14:50:00,173.01,173.06,172.83,173.03,1454.0,173.01,173.06,172.83,173.03,1454.0
2020-11-16 14:55:00,172.99,173.2,172.99,173.16,2277.0,172.99,173.2,172.99,173.16,2277.0
2020-11-16 15:00:00,173.24,173.29,172.88,173.09,8787.0,173.24,173.29,172.88,173.09,8787.0
2020-11-16 15:05:00,173.27,173.33,173.11,173.33,2400.0,173.27,173.33,173.11,173.33,2400.0
2020-11-16 15:10:00,173.34,173.38,173.18,173.19,4228.0,173.34,173.38,173.18,173.19,4228.0
2020-11-16 15:15:00,173.2,173.42,173.09,173.19,6221.0,173.2,173.42,173.09,173.19,6221.0
2020-11-16 15:20:00,173.26,173.45,173.26,173.41,3009.0,173.26,173.45,173.26,173.41,3009.0
2020-11-16 15:25:00,173.49,173.49,173.18,173.37,6934.0,173.49,173.49,173.18,173.37,6934.0
2020-11-16 15:30:00,173.36,173.54,173.26,173.33,4354.0,173.36,173.54,173.26,173.33,4354.0
2020-11-16 15:35:00,173.34,173.44,173.23,173.24,11574.0,173.34,173.44,173.23,173.24,11574.0
2020-11-16 15:40:00,173.25,173.65,173.24,173.6,4724.0,173.25,173.65,173.24,173.6,4724.0
2020-11-16 15:45:00,173.56,173.74,173.52,173.63,7514.0,173.56,173.74,173.52,173.63,7514.0
2020-11-16 15:50:00,173.51,173.64,173.36,173.38,12816.0,173.51,173.64,173.36,173.38,12816.0
2020-11-16 15:55:00,173.31,173.79,173.19,173.79,34066.0,173.31,173.79,173.19,173.79,34066.0
2020-11-17 09:30:00,171.78,172.4,171.54,172.09,25914.0,171.78,172.4,171.54,172.09,25914.0
2020-11-17 09:35:00,172.09,172.26,170.89,171.19,10776.0,172.09,172.26,170.89,171.19,10776.0
2020-11-17 09:40:00,171.08,171.08,170.18,170.45,5373.0,171.08,171.08,170.18,170.45,5373.0
2020-11-17 09:45:00,170.46,170.74,169.56,170.2,19836.0,170.46,170.74,169.56,170.2,19836.0
2020-11-17 09:50:00,170.31,170.34,168.91,169.32,15344.0,170.31,170.34,168.91,169.32,15344.0
2020-11-17 09:55:00,169.36,169.84,168.94,169.03,3791.0,169.36,169.84,168.94,169.03,3791.0
2020-11-17 10:00:00,169.26,169.64,169.0,169.32,4135.0,169.26,169.64,169.0,169.32,4135.0
2020-11-17 10:05:00,169.36,169.65,169.0,169.06,7126.0,169.36,169.65,169.0,169.06,7126.0
2020-11-17 10:10:00,169.29,169.62,169.29,169.53,2816.0,169.29,169.62,169.29,169.53,2816.0
2020-11-17 10:15:00,169.35,169.73,169.27,169.65,3096.0,169.35,169.73,169.27,169.65,3096.0
2020-11-17 10:20:00,169.58,169.88,169.4,169.61,3221.0,169.58,169.88,169.4,169.61,3221.0
2020-11-17 10:25:00,169.51,169.62,169.29,169.59,1483.0,169.51,169.62,169.29,169.59,1483.0
2020-11-17 10:30:00,169.85,170.0,169.66,169.92,1567.0,169.85,170.0,169.66,169.92,1567.0
2020-11-17 10:35:00,169.87,170.17,169.87,170.17,2001.0,169.87,170.17,169.87,170.17,2001.0
2020-11-17 10:40:00,170.2,170.69,170.2,170.69,2900.0,170.2,170.69,170.2,170.69,2900.0
2020-11-17 10:45:00,170.84,170.94,170.5,170.71,3624.0,170.84,170.94,170.5,170.71,3624.0
2020-11-17 10:50:00,170.81,170.95,170.66,170.83,7884.0,170.81,170.95,170.66,170.83,7884.0
2020-11-17 10:55:00,170.93,170.93,170.6,170.65,3524.0,170.93,170.93,170.6,170.65,3524.0
2020-11-17 11:00:00,170.64,170.66,170.38,170.57,4150.0,170.64,170.66,170.38,170.57,4150.0
2020-11-17 11:05:00,170.57,171.01,170.57,170.74,3423.0,170.57,171.01,170.57,170.74,3423.0
2020-11-17 11:10:00,170.81,170.92,170.78,170.86,1792.0,170.81,170.92,170.78,170.86,1792.0
2020-11-17 11:15:00,170.83,170.93,170.59,170.72,2400.0,170.83,170.93,170.59,170.72,2400.0
2020-11-17 11:20:00,170.8,170.8,170.41,170.41,2180.0,170.8,170.8,170.41,170.41,2180.0
2020-11-17 11:25:00,170.51,170.82,170.45,170.82,2655.0,170.51,170.82,170.45,170.82,2655.0
2020-11-17 11:30:00,170.72,170.94,170.55,170.64,4200.0,170.72,170.94,170.55,170.64,4200.0
2020-11-17 11:35:00,170.72,170.89,170.62,170.66,2242.0,170.72,170.89,170.62,170.66,2242.0
2020-11-17 11:40:00,170.66,170.79,170.57,170.79,3962.0,170.66,170.79,170.57,170.79,3962.0
2020-11-17 11:45:00,170.88,170.9,170.09,170.1,7792.0,170.88,170.9,170.09,170.1,7792.0
2020-11-17 11:50:00,170.04,170.13,169.96,170.05,1222.0,170.04,170.13,169.96,170.05,1222.0
2020-11-17 11:55:00,170.16,170.2,169.85,169.97,2969.0,170.16,170.2,169.85,169.97,2969.0
2020-11-17 12:00:00,169.97,170.05,169.81,169.95,2836.0,169.97,170.05,169.81,169.95,2836.0
2020-11-17 12:05:00,169.93,170.02,169.8,169.95,2277.0,169.93,170.02,169.8,169.95,2277.0
2020-11-17 12:10:00,169.95,170.45,169.8,170.38,4640.0,169.95,170.45,169.8,170.38,4640.0
2020-11-17 12:15:00,170.55,170.55,170.16,170.23,1038.0,170.55,170.55,170.16,170.23,1038.0
2020-11-17 12:20:00,170.18,170.27,169.6,169.78,2128.0,170.18,170.27,169.6,169.78,2128.0
2020-11-17 12:25:00,169.77,170.03,169.59,169.67,6853.0,169.77,170.03,169.59,169.67,6853.0
2020-11-17 12:30:00,169.86,169.98,169.72,169.9,1400.0,169.86,169.98,169.72,169.9,1400.0
2020-11-17 12:35:00,169.98,170.09,169.83,169.83,1814.0,169.98,170.09,169.83,169.83,1814.0
2020-11-17 12:40:00,169.75,169.8,169.67,169.72,1800.0,169.75,169.8,169.67,169.72,1800.0
2020-11-17 12:45:00,169.7,169.79,169.66,169.73,1704.0,169.7,169.79,169.66,169.73,1704.0
2020-11-17 12:50:00,169.74,169.74,169.55,169.7,1600.0,169.74,169.74,169.55,169.7,1600.0
2020-11-17 12:55:00,169.67,169.79,169.6,169.79,3300.0,169.67,169.79,169.6,169.79,3300.0
2020-11-17 13:00:00,169.83,170.11,169.83,170.03,900.0,169.83,170.11,169.83,170.03,900.0
2020-11-17 13:05:00,170.02,170.12,169.95,170.12,1881.0,170.02,170.12,169.95,170.12,1881.0
2020-11-17 13:10:00,170.07,170.3,169.96,170.3,1639.0,170.07,170.3,169.96,170.3,1639.0
2020-11-17 13:15:00,170.28,170.56,170.28,170.47,1600.0,170.28,170.56,170.28,170.47,1600.0
2020-11-17 13:20:00,170.43,170.62,170.36,170.6,2690.0,170.43,170.62,170.36,170.6,2690.0
2020-11-17 13:25:00,170.6,170.81,170.44,170.5,2563.0,170.6,170.81,170.44,170.5,2563.0
2020-11-17 13:30:00,170.54,170.54,170.22,170.22,1640.0,170.54,170.54,170.22,170.22,1640.0
2020-11-17 13:35:00,170.35,170.35,170.07,170.22,2667.0,170.35,170.35,170.07,170.22,2667.0
2020-11-17 13:40:00,170.22,170.36,170.09,170.09,3274.0,170.22,170.36,170.09,170.09,3274.0
2020-11-17 13:45:00,170.02,170.09,169.89,169.89,1286.0,170.02,170.09,169.89,169.89,1286.0
2020-11-17 13:50:00,169.94,169.96,169.79,169.88,2501.0,169.94,169.96,169.79,169.88,2501.0
2020-11-17 13:55:00,169.64,169.82,169.64,169.69,1800.0,169.64,169.82,169.64,169.69,1800.0
2020-11-17 14:00:00,169.61,170.04,169.61,170.04,5323.0,169.61,170.04,169.61,170.04,5323.0
2020-11-17 14:05:00,170.02,170.08,169.81,170.05,3372.0,170.02,170.08,169.81,170.05,3372.0
2020-11-17 14:10:00,170.15,170.42,170.13,170.33,3223.0,170.15,170.42,170.13,170.33,3223.0
2020-11-17 14:15:00,170.41,170.73,170.19,170.6,12967.0,170.41,170.73,170.19,170.6,12967.0
2020-11-17 14:20:00,170.66,170.93,170.61,170.93,6836.0,170.66,170.93,170.61,170.93,6836.0
2020-11-17 14:25:00,170.93,171.16,170.93,171.09,525.0,170.93,171.16,170.93,171.09,525.0
2020-11-17 14:30:00,171.07,171.22,170.99,171.09,2085.0,171.07,171.22,170.99,171.09,2085.0
2020-11-17 14:35:00,171.19,171.24,171.09,171.17,1200.0,171.19,171.24,171.09,171.17,1200.0
2020-11-17 14:40:00,171.13,171.19,171.06,171.16,2386.0,171.13,171.19,171.06,171.16,2386.0
2020-11-17 14:45:00,171.1,171.1,170.92,170.99,1833.0,171.1,171.1,170.92,170.99,1833.0
2020-11-17 14:50:00,170.93,170.93,170.77,170.82,1600.0,170.93,170.93,170.77,170.82,1600.0
2020-11-17 14:55:00,170.8,171.17,170.8,171.14,2187.0,170.8,171.17,170.8,171.14,2187.0
2020-11-17 15:00:00,171.06,171.23,171.04,171.11,1874.0,171.06,171.23,171.04,171.11,1874.0
2020-11-17 15:05:00,171.19,171.19,170.79,170.87,2929.0,171.19,171.19,170.79,170.87,2929.0
2020-11-17 15:10:00,170.94,171.2,170.82,171.2,2225.0,170.94,171.2,170.82,171.2,2225.0
2020-11-17 15:15:00,171.19,171.19,171.08,171.09,1563.0,171.19,171.19,171.08,171.09,1563.0
2020-11-17 15:20:00,171.16,171.25,171.0,171.05,3204.0,171.16,171.25,171.0,171.05,3204.0
2020-11-17 15:25:00,171.01,171.08,170.92,171.08,2026.0,171.01,171.08,170.92,171.08,2026.0
2020-11-17 15:30:00,171.18,171.61,171.05,171.57,6377.0,171.18,171.61,171.05,171.57,6377.0
2020-11-17 15:35:00,171.59,172.18,171.53,172.1,10957.0,171.59,172.18,171.53,172.1,10957.0
2020-11-17 15:40:00,172.18,172.21,171.7,171.78,6156.0,172.18,172.21,171.7,171.78,6156.0
2020-11-17 15:45:00,171.8,172.22,171.74,172.15,8014.0,171.8,172.22,171.74,172.15,8014.0
2020-11-17 15:50:00,172.07,172.34,171.81,172.18,10574.0,172.07,172.34,171.81,172.18,10574.0
2020-11-17 15:55:00,172.08,172.27,171.99,172.24,31096.0,172.08,172.27,171.99,172.24,31096.0
2020-11-18 09:30:00,172.32,172.32,171.2,171.2,11548.0,172.32,172.32,171.2,171.2,11548.0
2020-11-18 09:35:00,171.62,172.03,171.51,172.03,10316.0,171.62,172.03,171.51,172.03,10316.0
2020-11-18 09:40:00,172.27,172.49,172.22,172.49,1637.0,172.27,172.49,172.22,172.49,1637.0
2020-11-18 09:45:00,172.46,173.07,172.37,172.99,7742.0,172.46,173.07,172.37,172.99,7742.0
2020-11-18 09:50:00,172.91,172.91,172.27,172.27,893.0,172.91,172.91,172.27,172.27,893.0
2020-11-18 09:55:00,172.39,172.39,172.09,172.11,2437.0,172.39,172.39,172.09,172.11,2437.0
2020-11-18 10:00:00,172.36,172.36,172.03,172.15,700.0,172.36,172.36,172.03,172.15,700.0
2020-11-18 10:05:00,172.17,172.18,172.04,172.18,500.0,172.17,172.18,172.04,172.18,500.0
2020-11-18 10:10:00,172.18,172.55,172.18,172.36,4994.0,172.18,172.55,172.18,172.36,4994.0
2020-11-18 10:15:00,172.28,172.35,171.94,172.21,1331.0,172.28,172.35,171.94,172.21,1331.0
2020-11-18 10:20:00,172.34,172.62,172.34,172.55,1532.0,172.34,172.62,172.34,172.55,1532.0
2020-11-18 10:25:00,172.27,172.27,172.27,172.27,100.0,172.27,172.27,172.27,172.27,100.0
2020-11-18 10:30:00,172.26,172.45,172.24,172.35,1625.0,172.26,172.45,172.24,172.35,1625.0
2020-11-18 10:35:00,172.41,172.44,172.01,172.28,3490.0,172.41,172.44,172.01,172.28,3490.0
2020-11-18 10:40:00,172.29,172.29,172.04,172.05,1510.0,172.29,172.29,172.04,172.05,1510.0
2020-11-18 10:45:00,172.05,172.05,171.45,171.86,4487.0,172.05,172.05,171.45,171.86,4487.0
2020-11-18 10:50:00,171.74,171.94,171.73,171.81,2583.0,171.74,171.94,171.73,171.81,2583.0
2020-11-18 10:55:00,171.84,172.05,171.83,172.0,1654.0,171.84,172.05,171.83,172.0,1654.0
2020-11-18 11:00:00,172.09,172.28,172.08,172.28,1975.0,172.09,172.28,172.08,172.28,1975.0
2020-11-18 11:05:00,172.32,172.5,172.32,172.43,1863.0,172.32,172.5,172.32,172.43,1863.0
2020-11-18 11:10:00,172.53,172.8,172.41,172.8,2300.0,172.53,172.8,172.41,172.8,2300.0
2020-11-18 11:15:00,172.72,172.78,172.44,172.44,2364.0,172.72,172.78,172.44,172.44,2364.0
2020-11-18 11:20:00,172.37,172.44,172.16,172.41,3226.0,172.37,172.44,172.16,172.41,3226.0
2020-11-18 11:25:00,172.5,172.86,172.5,172.86,700.0,172.5,172.86,172.5,172.86,700.0
2020-11-18 11:30:00,172.86,173.12,172.8,173.12,1685.0,172.86,173.12,172.8,173.12,1685.0
2020-11-18 11:35:00,173.15,173.34,172.79,173.28,6105.0,173.15,173.34,172.79,173.28,6105.0
2020-11-18 11:40:00,173.26,173.26,172.77,172.96,4466.0,173.26,173.26,172.77,172.96,4466.0
2020-11-18 11:45:00,172.86,172.95,172.57,172.77,3367.0,172.86,172.95,172.57,172.77,3367.0
2020-11-18 11:50:00,172.57,172.71,172.45,172.5,2249.0,172.57,172.71,172.45,172.5,2249.0
2020-11-18 11:55:00,172.56,172.7,172.44,172.7,4365.0,172.56,172.7,172.44,172.7,4365.0
2020-11-18 12:00:00,172.71,172.89,172.48,172.89,5250.0,172.71,172.89,172.48,172.89,5250.0
2020-11-18 12:05:00,172.92,173.23,172.84,173.2,4866.0,172.92,173.23,172.84,173.2,4866.0
2020-11-18 12:10:00,173.1,173.32,173.06,173.32,4439.0,173.1,173.32,173.06,173.32,4439.0
2020-11-18 12:15:00,173.4,173.4,173.1,173.36,9996.0,173.4,173.4,173.1,173.36,9996.0
2020-11-18 12:20:00,173.46,173.53,173.37,173.37,5925.0,173.46,173.53,173.37,173.37,5925.0
2020-11-18 12:25:00,173.41,173.42,173.1,173.19,11777.0,173.41,173.42,173.1,173.19,11777.0
2020-11-18 12:30:00,173.2,173.36,173.14,173.28,9727.0,173.2,173.36,173.14,173.28,9727.0
2020-11-18 12:35:00,173.28,173.32,173.19,173.3,4700.0,173.28,173.32,173.19,173.3,4700.0
2020-11-18 12:40:00,173.19,173.45,173.1,173.45,4819.0,173.19,173.45,173.1,173.45,4819.0
2020-11-18 12:45:00,173.3,173.47,173.3,173.47,3116.0,173.3,173.47,173.3,173.47,3116.0
2020-11-18 12:50:00,173.47,173.51,172.97,173.13,4512.0,173.47,173.51,172.97,173.13,4512.0
2020-11-18 12:55:00,172.99,172.99,172.72,172.82,3517.0,172.99,172.99,172.72,172.82,3517.0
2020-11-18 13:00:00,172.79,172.89,172.65,172.8,1900.0,172.79,172.89,172.65,172.8,1900.0
2020-11-18 13:05:00,172.86,172.93,172.5,172.51,7864.0,172.86,172.93,172.5,172.51,7864.0
2020-11-18 13:10:00,172.4,172.69,172.23,172.42,6589.0,172.4,172.69,172.23,172.42,6589.0
2020-11-18 13:15:00,172.33,172.33,171.89,171.89,5380.0,172.33,172.33,171.89,171.89,5380.0
2020-11-18 13:20:00,171.9,172.05,171.62,172.05,4604.0,171.9,172.05,171.62,172.05,4604.0
2020-11-18 13:25:00,172.14,172.18,171.68,171.71,3460.0,172.14,172.18,171.68,171.71,3460.0
2020-11-18 13:30:00,171.63,171.82,171.54,171.62,2422.0,171.63,171.82,171.54,171.62,2422.0
2020-11-18 13:35:00,171.74,171.92,171.63,171.81,2400.0,171.74,171.92,171.63,171.81,2400.0
2020-11-18 13:40:00,171.73,171.75,171.6,171.71,2959.0,171.73,171.75,171.6,171.71,2959.0
2020-11-18 13:45:00,171.74,171.79,171.18,171.41,4992.0,171.74,171.79,171.18,171.41,4992.0
2020-11-18 13:50:00,171.32,171.33,171.08,171.08,2200.0,171.32,171.33,171.08,171.08,2200.0
2020-11-18 13:55:00,171.23,171.25,171.09,171.22,2665.0,171.23,171.25,171.09,171.22,2665.0
2020-11-18 14:00:00,171.23,171.55,171.22,171.35,4209.0,171.23,171.55,171.22,171.35,4209.0
2020-11-18 14:05:00,171.33,171.65,171.07,171.65,29141.0,171.33,171.65,171.07,171.65,29141.0
2020-11-18 14:10:00,171.59,171.67,171.2,171.21,7302.0,171.59,171.67,171.2,171.21,7302.0
2020-11-18 14:15:00,171.25,171.33,171.08,171.25,2276.0,171.25,171.33,171.08,171.25,2276.0
2020-11-18 14:20:00,171.17,171.26,170.96,170.96,2131.0,171.17,171.26,170.96,170.96,2131.0
2020-11-18 14:25:00,170.99,171.21,170.99,171.21,3019.0,170.99,171.21,170.99,171.21,3019.0
2020-11-18 14:30:00,171.26,171.62,171.21,171.44,3698.0,171.26,171.62,171.21,171.44,3698.0
2020-11-18 14:35:00,171.5,171.62,171.42,171.62,2652.0,171.5,171.62,171.42,171.62,2652.0
2020-11-18 14:40:00,171.62,171.67,171.47,171.62,3308.0,171.62,171.67,171.47,171.62,3308.0
2020-11-18 14:45:00,171.56,171.64,171.38,171.45,2698.0,171.56,171.64,171.38,171.45,2698.0
2020-11-18 14:50:00,171.5,171.66,171.49,171.62,4120.0,171.5,171.66,171.49,171.62,4120.0
2020-11-18 14:55:00,171.65,171.78,171.46,171.53,3003.0,171.65,171.78,171.46,171.53,3003.0
2020-11-18 15:00:00,171.52,171.52,171.09,171.09,2300.0,171.52,171.52,171.09,171.09,2300.0
2020-11-18 15:05:00,171.04,171.39,170.96,171.26,2642.0,171.04,171.39,170.96,171.26,2642.0
2020-11-18 15:10:00,171.24,171.61,171.24,171.5,4318.0,171.24,171.61,171.24,171.5,4318.0
2020-11-18 15:15:00,171.5,171.5,171.03,171.03,4774.0,171.5,171.5,171.03,171.03,4774.0
2020-11-18 15:20:00,170.95,170.95,170.43,170.78,7249.0,170.95,170.95,170.43,170.78,7249.0
2020-11-18 15:25:00,170.78,170.84,170.5,170.84,5283.0,170.78,170.84,170.5,170.84,5283.0
2020-11-18 15:30:00,170.75,170.81,170.26,170.37,6967.0,170.75,170.81,170.26,170.37,6967.0
2020-11-18 15:35:00,170.37,170.39,169.4,169.5,9535.0,170.37,170.39,169.4,169.5,9535.0
2020-11-18 15:40:00,169.52,169.98,169.52,169.84,8125.0,169.52,169.98,169.52,169.84,8125.0
2020-11-18 15:45:00,169.89,170.24,169.78,169.97,12486.0,169.89,170.24,169.78,169.97,12486.0
2020-11-18 15:50:00,169.87,170.15,169.52,169.76,19324.0,169.87,170.15,169.52,169.76,19324.0
2020-11-18 15:55:00,169.73,170.01,168.87,169.08,75674.0,169.73,170.01,168.87,169.08,75674.0
2020-11-19 09:30:00,168.35,169.18,167.27,167.43,18406.0,168.35,169.18,167.27,167.43,18406.0
2020-11-19 09:35:00,167.34,168.37,167.01,167.61,23708.0,167.34,168.37,167.01,167.61,23708.0
2020-11-19 09:40:00,167.61,167.61,167.03,167.34,12456.0,167.61,167.61,167.03,167.34,12456.0
2020-11-19 09:45:00,167.47,168.08,167.13,167.89,15229.0,167.47,168.08,167.13,167.89,15229.0
2020-11-19 09:50:00,167.66,168.46,167.6,168.16,2605.0,167.66,168.46,167.6,168.16,2605.0
2020-11-19 09:55:00,168.18,168.76,168.17,168.49,2422.0,168.18,168.76,168.17,168.49,2422.0
2020-11-19 10:00:00,168.45,168.96,168.45,168.77,2877.0,168.45,168.96,168.45,168.77,2877.0
2020-11-19 10:05:00,168.65,168.96,168.33,168.96,3100.0,168.65,168.96,168.33,168.96,3100.0
2020-11-19 10:10:00,168.88,168.9,168.61,168.82,4141.0,168.88,168.9,168.61,168.82,4141.0
2020-11-19 10:15:00,168.82,168.92,168.73,168.8,2100.0,168.82,168.92,168.73,168.8,2100.0
2020-11-19 10:20:00,168.59,168.66,168.23,168.24,7189.0,168.59,168.66,168.23,168.24,7189.0
2020-11-19 10:25:00,168.22,168.79,168.01,168.78,1940.0,168.22,168.79,168.01,168.78,1940.0
2020-11-19 10:30:00,168.72,168.72,168.5,168.66,2050.0,168.72,168.72,168.5,168.66,2050.0
2020-11-19 10:35:00,168.63,168.63,168.43,168.6,808.0,168.63,168.63,168.43,168.6,808.0
2020-11-19 10:40:00,168.71,169.38,168.71,169.33,3530.0,168.71,169.38,168.71,169.33,3530.0
2020-11-19 10:45:00,169.41,169.71,169.36,169.36,12556.0,169.41,169.71,169.36,169.36,12556.0
2020-11-19 10:50:00,169.42,169.85,169.09,169.5,21945.0,169.42,169.85,169.09,169.5,21945.0
2020-11-19 10:55:00,169.43,169.6,169.05,169.24,12204.0,169.43,169.6,169.05,169.24,12204.0
2020-11-19 11:00:00,169.15,169.19,168.95,169.0,3044.0,169.15,169.19,168.95,169.0,3044.0
2020-11-19 11:05:00,168.88,169.07,168.88,168.99,2631.0,168.88,169.07,168.88,168.99,2631.0
2020-11-19 11:10:00,169.08,169.1,168.41,168.43,6063.0,169.08,169.1,168.41,168.43,6063.0
2020-11-19 11:15:00,168.49,168.82,168.45,168.71,12401.0,168.49,168.82,168.45,168.71,12401.0
2020-11-19 11:20:00,168.65,169.4,168.48,169.4,10290.0,168.65,169.4,168.48,169.4,10290.0
2020-11-19 11:25:00,169.28,169.55,169.28,169.46,1676.0,169.28,169.55,169.28,169.46,1676.0
2020-11-19 11:30:00,169.55,169.55,168.66,168.66,2911.0,169.55,169.55,168.66,168.66,2911.0
2020-11-19 11:35:00,168.42,168.44,168.27,168.41,1600.0,168.42,168.44,168.27,168.41,1600.0
2020-11-19 11:40:00,168.42,168.83,168.41,168.75,1600.0,168.42,168.83,168.41,168.75,1600.0
2020-11-19 11:45:00,168.83,168.87,168.58,168.61,4292.0,168.83,168.87,168.58,168.61,4292.0
2020-11-19 11:50:00,168.66,168.66,168.41,168.42,2300.0,168.66,168.66,168.41,168.42,2300.0
2020-11-19 11:55:00,168.59,168.81,168.58,168.69,3724.0,168.59,168.81,168.58,168.69,3724.0
2020-11-19 12:00:00,168.74,168.8,168.39,168.39,14751.0,168.74,168.8,168.39,168.39,14751.0
2020-11-19 12:05:00,168.31,168.31,168.0,168.01,4575.0,168.31,168.31,168.0,168.01,4575.0
2020-11-19 12:10:00,167.99,168.05,167.62,167.89,3296.0,167.99,168.05,167.62,167.89,3296.0
2020-11-19 12:15:00,167.95,168.04,167.59,167.68,3112.0,167.95,168.04,167.59,167.68,3112.0
2020-11-19 12:20:00,167.75,167.91,167.62,167.77,2034.0,167.75,167.91,167.62,167.77,2034.0
2020-11-19 12:25:00,167.8,167.89,167.61,167.62,12120.0,167.8,167.89,167.61,167.62,12120.0
2020-11-19 12:30:00,167.64,168.03,167.63,167.86,3902.0,167.64,168.03,167.63,167.86,3902.0
2020-11-19 12:35:00,168.0,168.1,167.88,168.02,22227.0,168.0,168.1,167.88,168.02,22227.0
2020-11-19 12:40:00,167.93,167.93,167.25,167.25,1800.0,167.93,167.93,167.25,167.25,1800.0
2020-11-19 12:45:00,167.5,167.51,167.03,167.03,1300.0,167.5,167.51,167.03,167.03,1300.0
2020-11-19 12:50:00,167.08,167.38,167.07,167.26,1300.0,167.08,167.38,167.07,167.26,1300.0
2020-11-19 12:55:00,167.26,167.69,167.26,167.66,3948.0,167.26,167.69,167.26,167.66,3948.0
2020-11-19 13:00:00,167.71,167.78,167.68,167.73,600.0,167.71,167.78,167.68,167.73,600.0
2020-11-19 13:05:00,167.73,167.87,167.63,167.64,1429.0,167.73,167.87,167.63,167.64,1429.0
2020-11-19 13:10:00,167.72,167.74,167.53,167.66,3264.0,167.72,167.74,167.53,167.66,3264.0
2020-11-19 13:15:00,167.77,167.91,167.75,167.83,1883.0,167.77,167.91,167.75,167.83,1883.0
2020-11-19 13:20:00,167.79,167.89,167.78,167.86,1100.0,167.79,167.89,167.78,167.86,1100.0
2020-11-19 13:25:00,167.99,167.99,167.59,167.59,4923.0,167.99,167.99,167.59,167.59,4923.0
2020-11-19 13:30:00,167.68,167.87,167.65,167.87,2200.0,167.68,167.87,167.65,167.87,2200.0
2020-11-19 13:35:00,167.87,167.91,167.73,167.84,1500.0,167.87,167.91,167.73,167.84,1500.0
2020-11-19 13:40:00,168.0,168.02,167.83,167.86,2074.0,168.0,168.02,167.83,167.86,2074.0
2020-11-19 13:45:00,167.9,168.05,167.78,168.05,6765.0,167.9,168.05,167.78,168.05,6765.0
2020-11-19 13:50:00,167.97,168.28,167.97,168.13,6758.0,167.97,168.28,167.97,168.13,6758.0
2020-11-19 13:55:00,168.15,168.54,168.13,168.33,15173.0,168.15,168.54,168.13,168.33,15173.0
2020-11-19 14:00:00,168.28,168.67,168.28,168.4,1400.0,168.28,168.67,168.28,168.4,1400.0
2020-11-19 14:05:00,168.53,168.62,168.52,168.62,317.0,168.53,168.62,168.52,168.62,317.0
2020-11-19 14:10:00,168.63,168.84,168.63,168.72,1394.0,168.63,168.84,168.63,168.72,1394.0
2020-11-19 14:15:00,168.7,168.99,168.67,168.72,17007.0,168.7,168.99,168.67,168.72,17007.0
2020-11-19 14:20:00,168.62,168.84,168.61,168.84,1000.0,168.62,168.84,168.61,168.84,1000.0
2020-11-19 14:25:00,168.84,168.86,168.61,168.73,1311.0,168.84,168.86,168.61,168.73,1311.0
2020-11-19 14:30:00,168.83,168.9,168.82,168.9,700.0,168.83,168.9,168.82,168.9,700.0
2020-11-19 14:35:00,168.98,169.45,168.97,169.45,1982.0,168.98,169.45,168.97,169.45,1982.0
2020-11-19 14:40:00,169.43,169.6,169.33,169.49,6529.0,169.43,169.6,169.33,169.49,6529.0
2020-11-19 14:45:00,169.44,169.55,169.4,169.47,1645.0,169.44,169.55,169.4,169.47,1645.0
2020-11-19 14:50:00,169.52,169.52,168.99,169.0,2530.0,169.52,169.52,168.99,169.0,2530.0
2020-11-19 14:55:00,169.03,169.28,169.0,169.28,2779.0,169.03,169.28,169.0,169.28,2779.0
2020-11-19 15:00:00,169.32,169.32,169.16,169.29,1089.0,169.32,169.32,169.16,169.29,1089.0
2020-11-19 15:05:00,169.29,169.29,169.1,169.22,912.0,169.29,169.29,169.1,169.22,912.0
2020-11-19 15:10:00,169.24,169.41,169.16,169.41,3323.0,169.24,169.41,169.16,169.41,3323.0
2020-11-19 15:15:00,169.4,169.4,169.13,169.13,2017.0,169.4,169.4,169.13,169.13,2017.0
2020-11-19 15:20:00,169.14,169.22,168.95,168.99,2705.0,169.14,169.22,168.95,168.99,2705.0
2020-11-19 15:25:00,168.8,168.87,168.72,168.85,2000.0,168.8,168.87,168.72,168.85,2000.0
2020-11-19 15:30:00,168.87,169.0,168.83,168.94,2500.0,168.87,169.0,168.83,168.94,2500.0
2020-11-19 15:35:00,168.96,169.28,168.95,169.19,3125.0,168.96,169.28,168.95,169.19,3125.0
2020-11-19 15:40:00,169.17,169.29,169.08,169.29,5560.0,169.17,169.29,169.08,169.29,5560.0
2020-11-19 15:45:00,169.27,169.35,168.9,168.97,9248.0,169.27,169.35,168.9,168.97,9248.0
2020-11-19 15:50:00,169.03,169.44,169.01,169.32,10374.0,169.03,169.44,169.01,169.32,10374.0
2020-11-19 15:55:00,169.35,169.82,169.2,169.45,28320.0,169.35,169.82,169.2,169.45,28320.0
2020-11-20 09:30:00,169.75,169.89,168.14,169.5,34987.0,169.75,169.89,168.14,169.5,34987.0
2020-11-20 09:35:00,169.5,169.88,169.21,169.59,1702.0,169.5,169.88,169.21,169.59,1702.0
2020-11-20 09:40:00,169.4,169.86,169.4,169.4,787.0,169.4,169.86,169.4,169.4,787.0
2020-11-20 09:45:00,169.35,169.41,169.12,169.2,1000.0,169.35,169.41,169.12,169.2,1000.0
2020-11-20 09:50:00,169.0,169.89,168.98,169.89,2497.0,169.0,169.89,168.98,169.89,2497.0
2020-11-20 09:55:00,169.52,169.61,169.24,169.61,2100.0,169.52,169.61,169.24,169.61,2100.0
2020-11-20 10:00:00,169.48,169.55,169.39,169.45,1518.0,169.48,169.55,169.39,169.45,1518.0
2020-11-20 10:05:00,169.55,169.56,169.19,169.39,1100.0,169.55,169.56,169.19,169.39,1100.0
2020-11-20 10:10:00,169.1,169.28,168.95,169.09,1548.0,169.1,169.28,168.95,169.09,1548.0
2020-11-20 10:15:00,169.17,169.51,169.07,169.07,7266.0,169.17,169.51,169.07,169.07,7266.0
2020-11-20 10:20:00,169.15,169.21,168.88,169.19,10944.0,169.15,169.21,168.88,169.19,10944.0
2020-11-20 10:25:00,169.13,169.36,168.97,169.05,19237.0,169.13,169.36,168.97,169.05,19237.0
2020-11-20 10:30:00,169.03,169.54,169.0,169.54,3646.0,169.03,169.54,169.0,169.54,3646.0
2020-11-20 10:35:00,169.95,170.35,169.95,170.35,1528.0,169.95,170.35,169.95,170.35,1528.0
2020-11-20 10:40:00,170.24,170.24,170.03,170.09,1540.0,170.24,170.24,170.03,170.09,1540.0
2020-11-20 10:45:00,170.09,170.21,169.89,170.11,4553.0,170.09,170.21,169.89,170.11,4553.0
2020-11-20 10:50:00,170.24,170.34,169.93,170.12,2500.0,170.24,170.34,169.93,170.12,2500.0
2020-11-20 10:55:00,169.87,170.05,169.73,170.05,2986.0,169.87,170.05,169.73,170.05,2986.0
2020-11-20 11:00:00,170.0,170.25,169.93,169.94,8562.0,170.0,170.25,169.93,169.94,8562.0
2020-11-20 11:05:00,170.0,170.23,169.88,170.23,6124.0,170.0,170.23,169.88,170.23,6124.0
2020-11-20 11:10:00,170.12,170.39,170.12,170.39,1870.0,170.12,170.39,170.12,170.39,1870.0
2020-11-20 11:15:00,170.26,170.33,170.15,170.23,1608.0,170.26,170.33,170.15,170.23,1608.0
2020-11-20 11:20:00,170.18,170.45,170.18,170.45,1701.0,170.18,170.45,170.18,170.45,1701.0
2020-11-20 11:25:00,170.41,170.98,170.38,170.81,5590.0,170.41,170.98,170.38,170.81,5590.0
2020-11-20 11:30:00,170.85,170.88,170.4,170.5,4113.0,170.85,170.88,170.4,170.5,4113.0
2020-11-20 11:35:00,170.53,170.84,170.53,170.78,2700.0,170.53,170.84,170.53,170.78,2700.0
2020-11-20 11:40:00,170.75,170.85,170.66,170.85,500.0,170.75,170.85,170.66,170.85,500.0
2020-11-20 11:45:00,170.77,170.89,170.49,170.49,2951.0,170.77,170.89,170.49,170.49,2951.0
2020-11-20 11:50:00,170.56,170.63,170.56,170.6,400.0,170.56,170.63,170.56,170.6,400.0
2020-11-20 11:55:00,170.65,170.81,170.65,170.7,1004.0,170.65,170.81,170.65,170.7,1004.0
2020-11-20 12:00:00,170.75,170.99,170.7,170.98,2439.0,170.75,170.99,170.7,170.98,2439.0
2020-11-20 12:05:00,170.98,171.08,170.95,171.01,6721.0,170.98,171.08,170.95,171.01,6721.0
2020-11-20 12:10:00,171.0,171.01,170.8,170.8,3005.0,171.0,171.01,170.8,170.8,3005.0
2020-11-20 12:15:00,170.67,170.67,170.58,170.65,2000.0,170.67,170.67,170.58,170.65,2000.0
2020-11-20 12:20:00,170.58,170.66,170.58,170.61,2082.0,170.58,170.66,170.58,170.61,2082.0
2020-11-20 12:25:00,170.6,170.66,170.54,170.63,939.0,170.6,170.66,170.54,170.63,939.0
2020-11-20 12:30:00,170.61,170.66,170.57,170.6,1148.0,170.61,170.66,170.57,170.6,1148.0
2020-11-20 12:35:00,170.55,170.57,170.35,170.38,2262.0,170.55,170.57,170.35,170.38,2262.0
2020-11-20 12:40:00,170.41,170.41,170.29,170.37,675.0,170.41,170.41,170.29,170.37,675.0
2020-11-20 12:45:00,170.35,170.39,170.21,170.21,2107.0,170.35,170.39,170.21,170.21,2107.0
2020-11-20 12:50:00,170.23,170.23,170.19,170.23,1233.0,170.23,170.23,170.19,170.23,1233.0
2020-11-20 12:55:00,170.28,170.58,170.28,170.58,1794.0,170.28,170.58,170.28,170.58,1794.0
2020-11-20 13:00:00,170.64,170.64,170.32,170.32,1677.0,170.64,170.64,170.32,170.32,1677.0
2020-11-20 13:05:00,170.21,170.31,170.21,170.24,1669.0,170.21,170.31,170.21,170.24,1669.0
2020-11-20 13:10:00,170.26,170.39,170.24,170.39,564.0,170.26,170.39,170.24,170.39,564.0
2020-11-20 13:15:00,170.44,170.45,170.33,170.38,500.0,170.44,170.45,170.33,170.38,500.0
2020-11-20 13:20:00,170.37,170.42,170.24,170.31,1137.0,170.37,170.42,170.24,170.31,1137.0
2020-11-20 13:25:00,170.27,170.43,170.27,170.38,1000.0,170.27,170.43,170.27,170.38,1000.0
2020-11-20 13:30:00,170.26,170.3,170.12,170.19,1745.0,170.26,170.3,170.12,170.19,1745.0
2020-11-20 13:35:00,170.19,170.62,170.19,170.62,4791.0,170.19,170.62,170.19,170.62,4791.0
2020-11-20 13:40:00,170.5,170.6,170.5,170.56,1617.0,170.5,170.6,170.5,170.56,1617.0
2020-11-20 13:45:00,170.55,170.65,170.47,170.65,2003.0,170.55,170.65,170.47,170.65,2003.0
2020-11-20 13:50:00,170.58,170.58,170.55,170.57,700.0,170.58,170.58,170.55,170.57,700.0
2020-11-20 13:55:00,170.54,170.73,170.5,170.72,1300.0,170.54,170.73,170.5,170.72,1300.0
2020-11-20 14:00:00,170.76,170.77,170.2,170.36,18481.0,170.76,170.77,170.2,170.36,18481.0
2020-11-20 14:05:00,170.45,170.58,170.13,170.46,13282.0,170.45,170.58,170.13,170.46,13282.0
2020-11-20 14:10:00,170.35,170.43,170.34,170.43,600.0,170.35,170.43,170.34,170.43,600.0
2020-11-20 14:15:00,170.4,170.4,170.18,170.37,1913.0,170.4,170.4,170.18,170.37,1913.0
2020-11-20 14:20:00,170.33,170.44,170.29,170.35,1182.0,170.33,170.44,170.29,170.35,1182.0
2020-11-20 14:25:00,170.32,170.32,170.21,170.27,1000.0,170.32,170.32,170.21,170.27,1000.0
2020-11-20 14:30:00,170.21,170.4,170.17,170.33,3844.0,170.21,170.4,170.17,170.33,3844.0
2020-11-20 14:35:00,170.38,170.51,170.35,170.38,2915.0,170.38,170.51,170.35,170.38,2915.0
2020-11-20 14:40:00,170.39,170.4,170.29,170.4,1393.0,170.39,170.4,170.29,170.4,1393.0
2020-11-20 14:45:00,170.4,170.53,170.21,170.5,6090.0,170.4,170.53,170.21,170.5,6090.0
2020-11-20 14:50:00,170.63,170.68,170.52,170.55,4544.0,170.63,170.68,170.52,170.55,4544.0
2020-11-20 14:55:00,170.63,170.63,170.4,170.45,1509.0,170.63,170.63,170.4,170.45,1509.0
2020-11-20 15:00:00,170.47,170.55,170.41,170.41,2341.0,170.47,170.55,170.41,170.41,2341.0
2020-11-20 15:05:00,170.45,170.58,170.41,170.41,7717.0,170.45,170.58,170.41,170.41,7717.0
2020-11-20 15:10:00,170.36,170.4,170.08,170.11,3212.0,170.36,170.4,170.08,170.11,3212.0
2020-11-20 15:15:00,170.05,170.18,169.83,169.94,3207.0,170.05,170.18,169.83,169.94,3207.0
2020-11-20 15:20:00,170.0,170.27,169.94,170.12,2115.0,170.0,170.27,169.94,170.12,2115.0
2020-11-20 15:25:00,170.18,170.21,170.04,170.04,1700.0,170.18,170.21,170.04,170.04,1700.0
2020-11-20 15:30:00,170.0,170.05,169.9,170.03,4239.0,170.0,170.05,169.9,170.03,4239.0
2020-11-20 15:35:00,169.91,170.37,169.87,170.37,6680.0,169.91,170.37,169.87,170.37,6680.0
2020-11-20 15:40:00,170.28,170.47,170.28,170.42,3090.0,170.28,170.47,170.28,170.42,3090.0
2020-11-20 15:45:00,170.48,170.75,170.42,170.5,4734.0,170.48,170.75,170.42,170.5,4734.0
2020-11-20 15:50:00,170.38,170.4,170.12,170.13,11049.0,170.38,170.4,170.12,170.13,11049.0
2020-11-20 15:55:00,170.1,170.24,169.75,169.76,27960.0,170.1,170.24,169.75,169.76,27960.0
2020-11-23 09:30:00,170.8,170.8,169.97,170.08,12280.0,170.8,170.8,169.97,170.08,12280.0
2020-11-23 09:35:00,170.09,170.35,170.09,170.25,1268.0,170.09,170.35,170.09,170.25,1268.0
2020-11-23 09:40:00,170.34,170.43,170.34,170.38,330.0,170.34,170.43,170.34,170.38,330.0
2020-11-23 09:45:00,170.53,171.14,170.51,170.96,3390.0,170.53,171.14,170.51,170.96,3390.0
2020-11-23 09:50:00,170.93,170.93,170.84,170.85,520.0,170.93,170.93,170.84,170.85,520.0
2020-11-23 09:55:00,170.63,171.26,170.63,170.9,6229.0,170.63,171.26,170.63,170.9,6229.0
2020-11-23 10:00:00,170.69,170.69,170.5,170.58,801.0,170.69,170.69,170.5,170.58,801.0
2020-11-23 10:05:00,170.31,170.85,170.13,170.75,6745.0,170.31,170.85,170.13,170.75,6745.0
2020-11-23 10:10:00,170.75,171.02,170.69,171.02,20055.0,170.75,171.02,170.69,171.02,20055.0
2020-11-23 10:15:00,171.02,171.02,170.54,170.94,5842.0,171.02,171.02,170.54,170.94,5842.0
2020-11-23 10:20:00,170.85,170.92,170.4,170.52,6253.0,170.85,170.92,170.4,170.52,6253.0
2020-11-23 10:25:00,170.45,170.56,170.03,170.03,2850.0,170.45,170.56,170.03,170.03,2850.0
2020-11-23 10:30:00,169.95,170.35,169.84,170.31,3457.0,169.95,170.35,169.84,170.31,3457.0
2020-11-23 10:35:00,170.38,170.41,170.21,170.22,1305.0,170.38,170.41,170.21,170.22,1305.0
2020-11-23 10:40:00,170.3,170.56,170.26,170.56,843.0,170.3,170.56,170.26,170.56,843.0
2020-11-23 10:45:00,170.49,170.65,170.45,170.65,805.0,170.49,170.65,170.45,170.65,805.0
2020-11-23 10:50:00,170.76,170.78,170.55,170.74,2148.0,170.76,170.78,170.55,170.74,2148.0
2020-11-23 10:55:00,170.66,170.89,170.65,170.66,2536.0,170.66,170.89,170.65,170.66,2536.0
2020-11-23 11:00:00,170.69,170.82,170.59,170.76,5195.0,170.69,170.82,170.59,170.76,5195.0
2020-11-23 11:05:00,170.91,170.91,170.52,170.52,2221.0,170.91,170.91,170.52,170.52,2221.0
2020-11-23 11:10:00,170.42,170.42,170.0,170.0,1900.0,170.42,170.42,170.0,170.0,1900.0
2020-11-23 11:15:00,169.89,170.01,169.74,169.98,3641.0,169.89,170.01,169.74,169.98,3641.0
2020-11-23 11:20:00,169.78,170.39,169.77,170.14,15291.0,169.78,170.39,169.77,170.14,15291.0
2020-11-23 11:25:00,170.1,170.16,169.94,169.97,3288.0,170.1,170.16,169.94,169.97,3288.0
2020-11-23 11:30:00,170.06,170.21,169.63,169.8,3300.0,170.06,170.21,169.63,169.8,3300.0
2020-11-23 11:35:00,169.74,169.92,169.59,169.67,2876.0,169.74,169.92,169.59,169.67,2876.0
2020-11-23 11:40:00,169.5,169.71,169.31,169.53,3700.0,169.5,169.71,169.31,169.53,3700.0
2020-11-23 11:45:00,169.57,169.85,169.53,169.65,3994.0,169.57,169.85,169.53,169.65,3994.0
2020-11-23 11:50:00,169.8,169.95,169.63,169.81,7308.0,169.8,169.95,169.63,169.81,7308.0
2020-11-23 11:55:00,169.81,169.99,169.78,169.99,15793.0,169.81,169.99,169.78,169.99,15793.0
2020-11-23 12:00:00,169.94,169.94,169.56,169.63,2316.0,169.94,169.94,169.56,169.63,2316.0
2020-11-23 12:05:00,169.67,169.77,169.57,169.62,3337.0,169.67,169.77,169.57,169.62,3337.0
2020-11-23 12:10:00,169.77,169.85,169.76,169.8,1117.0,169.77,169.85,169.76,169.8,1117.0
2020-11-23 12:15:00,169.74,169.81,169.66,169.75,2023.0,169.74,169.81,169.66,169.75,2023.0
2020-11-23 12:20:00,169.8,169.88,169.75,169.88,2596.0,169.8,169.88,169.75,169.88,2596.0
2020-11-23 12:25:00,169.99,170.04,169.82,169.94,19823.0,169.99,170.04,169.82,169.94,19823.0
2020-11-23 12:30:00,169.82,169.89,169.68,169.72,2270.0,169.82,169.89,169.68,169.72,2270.0
2020-11-23 12:35:00,169.81,170.17,169.78,169.88,4975.0,169.81,170.17,169.78,169.88,4975.0
2020-11-23 12:40:00,169.83,169.93,169.83,169.92,1654.0,169.83,169.93,169.83,169.92,1654.0
2020-11-23 12:45:00,169.91,169.91,169.71,169.75,1540.0,169.91,169.91,169.71,169.75,1540.0
2020-11-23 12:50:00,169.8,169.94,169.71,169.93,2135.0,169.8,169.94,169.71,169.93,2135.0
2020-11-23 12:55:00,169.81,169.86,169.76,169.76,1674.0,169.81,169.86,169.76,169.76,1674.0
2020-11-23 13:00:00,169.82,169.82,169.46,169.73,8847.0,169.82,169.82,169.46,169.73,8847.0
2020-11-23 13:05:00,169.8,169.94,169.8,169.85,1018.0,169.8,169.94,169.8,169.85,1018.0
2020-11-23 13:10:00,169.78,169.79,169.53,169.58,1103.0,169.78,169.79,169.53,169.58,1103.0
2020-11-23 13:15:00,169.69,169.87,169.68,169.77,3266.0,169.69,169.87,169.68,169.77,3266.0
2020-11-23 13:20:00,169.74,169.88,169.71,169.78,2463.0,169.74,169.88,169.71,169.78,2463.0
2020-11-23 13:25:00,169.81,169.87,169.71,169.8,1928.0,169.81,169.87,169.71,169.8,1928.0
2020-11-23 13:30:00,169.85,170.01,169.85,169.87,2560.0,169.85,170.01,169.85,169.87,2560.0
2020-11-23 13:35:00,169.9,170.08,169.84,170.08,1400.0,169.9,170.08,169.84,170.08,1400.0
2020-11-23 13:40:00,170.06,170.07,169.84,169.88,2000.0,170.06,170.07,169.84,169.88,2000.0
2020-11-23 13:45:00,169.82,170.13,169.81,169.98,2500.0,169.82,170.13,169.81,169.98,2500.0
2020-11-23 13:50:00,169.9,170.09,169.9,170.09,2223.0,169.9,170.09,169.9,170.09,2223.0
2020-11-23 13:55:00,170.21,170.21,170.09,170.09,2074.0,170.21,170.21,170.09,170.09,2074.0
2020-11-23 14:00:00,170.09,170.29,170.09,170.22,2153.0,170.09,170.29,170.09,170.22,2153.0
2020-11-23 14:05:00,170.2,170.32,170.2,170.21,1737.0,170.2,170.32,170.2,170.21,1737.0
2020-11-23 14:10:00,170.17,170.18,170.07,170.11,4128.0,170.17,170.18,170.07,170.11,4128.0
2020-11-23 14:15:00,170.18,170.18,170.05,170.06,2672.0,170.18,170.18,170.05,170.06,2672.0
2020-11-23 14:20:00,170.1,170.23,169.97,170.04,41157.0,170.1,170.23,169.97,170.04,41157.0
2020-11-23 14:25:00,170.11,170.26,170.1,170.2,3232.0,170.11,170.26,170.1,170.2,3232.0
2020-11-23 14:30:00,170.19,170.31,170.1,170.12,5590.0,170.19,170.31,170.1,170.12,5590.0
2020-11-23 14:35:00,170.15,170.15,169.94,169.95,1634.0,170.15,170.15,169.94,169.95,1634.0
2020-11-23 14:40:00,170.06,170.18,170.02,170.18,1881.0,170.06,170.18,170.02,170.18,1881.0
2020-11-23 14:45:00,170.18,170.37,170.15,170.22,2714.0,170.18,170.37,170.15,170.22,2714.0
2020-11-23 14:50:00,170.17,170.78,170.17,170.78,4210.0,170.17,170.78,170.17,170.78,4210.0
2020-11-23 14:55:00,170.78,170.84,170.59,170.68,13963.0,170.78,170.84,170.59,170.68,13963.0
2020-11-23 15:00:00,170.84,171.33,170.84,171.16,6111.0,170.84,171.33,170.84,171.16,6111.0
2020-11-23 15:05:00,171.18,171.42,171.18,171.27,2900.0,171.18,171.42,171.18,171.27,2900.0
2020-11-23 15:10:00,171.26,171.26,171.02,171.08,2713.0,171.26,171.26,171.02,171.08,2713.0
2020-11-23 15:15:00,171.03,171.03,170.58,170.58,3836.0,171.03,171.03,170.58,170.58,3836.0
2020-11-23 15:20:00,170.67,170.67,170.41,170.54,3318.0,170.67,170.67,170.41,170.54,3318.0
2020-11-23 15:25:00,170.47,170.57,170.4,170.48,4363.0,170.47,170.57,170.4,170.48,4363.0
2020-11-23 15:30:00,170.42,170.42,170.22,170.34,4613.0,170.42,170.42,170.22,170.34,4613.0
2020-11-23 15:35:00,170.34,170.42,170.2,170.34,3694.0,170.34,170.42,170.2,170.34,3694.0
2020-11-23 15:40:00,170.34,170.57,170.34,170.57,9016.0,170.34,170.57,170.34,170.57,9016.0
2020-11-23 15:45:00,170.62,170.71,170.47,170.51,8312.0,170.62,170.71,170.47,170.51,8312.0
2020-11-23 15:50:00,170.58,170.76,170.44,170.48,15641.0,170.58,170.76,170.44,170.48,15641.0
2020-11-23 15:55:00,170.5,170.72,170.36,170.56,42911.0,170.5,170.72,170.36,170.56,42911.0
2020-11-24 09:30:00,172.89,173.05,172.04,172.51,19189.0,172.89,173.05,172.04,172.51,19189.0
2020-11-24 09:35:00,172.0,172.03,171.58,171.73,1551.0,172.0,172.03,171.58,171.73,1551.0
2020-11-24 09:40:00,171.39,171.8,171.08,171.5,4665.0,171.39,171.8,171.08,171.5,4665.0
2020-11-24 09:45:00,171.49,171.49,170.98,171.22,1700.0,171.49,171.49,170.98,171.22,1700.0
2020-11-24 09:50:00,171.41,171.42,171.41,171.41,120.0,171.41,171.42,171.41,171.41,120.0
2020-11-24 09:55:00,171.22,171.38,171.08,171.34,1646.0,171.22,171.38,171.08,171.34,1646.0
2020-11-24 10:00:00,170.9,171.39,170.87,171.36,1983.0,170.9,171.39,170.87,171.36,1983.0
2020-11-24 10:05:00,171.27,171.48,171.04,171.04,6260.0,171.27,171.48,171.04,171.04,6260.0
2020-11-24 10:10:00,171.01,171.03,170.85,170.89,3757.0,171.01,171.03,170.85,170.89,3757.0
2020-11-24 10:15:00,170.8,170.94,170.77,170.9,1703.0,170.8,170.94,170.77,170.9,1703.0
2020-11-24 10:20:00,171.0,171.66,171.0,171.38,14306.0,171.0,171.66,171.0,171.38,14306.0
2020-11-24 10:25:00,171.38,171.5,171.33,171.41,4600.0,171.38,171.5,171.33,171.41,4600.0
2020-11-24 10:30:00,171.35,171.5,171.22,171.47,7346.0,171.35,171.5,171.22,171.47,7346.0
2020-11-24 10:35:00,171.48,171.54,171.42,171.42,11107.0,171.48,171.54,171.42,171.42,11107.0
2020-11-24 10:40:00,171.49,171.97,171.47,171.97,20147.0,171.49,171.97,171.47,171.97,20147.0
2020-11-24 10:45:00,172.01,172.09,171.8,171.97,6381.0,172.01,172.09,171.8,171.97,6381.0
2020-11-24 10:50:00,171.98,172.43,171.98,172.36,1200.0,171.98,172.43,171.98,172.36,1200.0
2020-11-24 10:55:00,172.28,172.52,172.22,172.35,2398.0,172.28,172.52,172.22,172.35,2398.0
2020-11-24 11:00:00,172.42,172.55,172.06,172.55,3936.0,172.42,172.55,172.06,172.55,3936.0
2020-11-24 11:05:00,172.55,172.75,172.36,172.36,3452.0,172.55,172.75,172.36,172.36,3452.0
2020-11-24 11:10:00,172.45,172.45,172.1,172.12,5897.0,172.45,172.45,172.1,172.12,5897.0
2020-11-24 11:15:00,172.12,172.35,172.11,172.28,9408.0,172.12,172.35,172.11,172.28,9408.0
2020-11-24 11:20:00,172.32,172.52,172.32,172.46,5182.0,172.32,172.52,172.32,172.46,5182.0
2020-11-24 11:25:00,172.49,172.55,172.27,172.44,3174.0,172.49,172.55,172.27,172.44,3174.0
2020-11-24 11:30:00,172.41,172.78,172.24,172.78,2100.0,172.41,172.78,172.24,172.78,2100.0
2020-11-24 11:35:00,172.92,172.92,172.61,172.72,2700.0,172.92,172.92,172.61,172.72,2700.0
2020-11-24 11:40:00,172.72,173.32,172.71,173.06,4033.0,172.72,173.32,172.71,173.06,4033.0
2020-11-24 11:45:00,173.21,173.71,173.15,173.71,3411.0,173.21,173.71,173.15,173.71,3411.0
2020-11-24 11:50:00,173.72,173.82,173.37,173.59,5105.0,173.72,173.82,173.37,173.59,5105.0
2020-11-24 11:55:00,173.53,173.54,173.1,173.15,3364.0,173.53,173.54,173.1,173.15,3364.0
2020-11-24 12:00:00,173.13,173.27,172.91,173.26,3393.0,173.13,173.27,172.91,173.26,3393.0
2020-11-24 12:05:00,173.22,173.27,172.93,173.08,3548.0,173.22,173.27,172.93,173.08,3548.0
2020-11-24 12:10:00,173.14,173.14,172.74,172.75,3374.0,173.14,173.14,172.74,172.75,3374.0
2020-11-24 12:15:00,172.81,173.17,172.64,172.97,15964.0,172.81,173.17,172.64,172.97,15964.0
2020-11-24 12:20:00,173.02,173.33,172.62,172.87,26257.0,173.02,173.33,172.62,172.87,26257.0
2020-11-24 12:25:00,173.2,173.22,172.92,173.12,1488.0,173.2,173.22,172.92,173.12,1488.0
2020-11-24 12:30:00,173.03,173.07,172.64,172.69,2308.0,173.03,173.07,172.64,172.69,2308.0
2020-11-24 12:35:00,172.73,172.91,172.62,172.75,2417.0,172.73,172.91,172.62,172.75,2417.0
2020-11-24 12:40:00,172.71,172.89,172.71,172.81,1700.0,172.71,172.89,172.71,172.81,1700.0
2020-11-24 12:45:00,172.9,173.04,172.85,172.85,1570.0,172.9,173.04,172.85,172.85,1570.0
2020-11-24 12:50:00,172.94,173.01,172.78,172.94,1309.0,172.94,173.01,172.78,172.94,1309.0
2020-11-24 12:55:00,172.92,173.0,172.84,172.99,2398.0,172.92,173.0,172.84,172.99,2398.0
2020-11-24 13:00:00,172.99,173.16,172.79,173.16,8696.0,172.99,173.16,172.79,173.16,8696.0
2020-11-24 13:05:00,173.17,173.22,172.87,173.19,4630.0,173.17,173.22,172.87,173.19,4630.0
2020-11-24 13:10:00,173.18,173.27,172.95,173.08,1700.0,173.18,173.27,172.95,173.08,1700.0
2020-11-24 13:15:00,173.08,173.11,172.87,173.11,1815.0,173.08,173.11,172.87,173.11,1815.0
2020-11-24 13:20:00,173.05,173.05,172.74,172.82,1600.0,173.05,173.05,172.74,172.82,1600.0
2020-11-24 13:25:00,172.79,172.79,172.57,172.63,1743.0,172.79,172.79,172.57,172.63,1743.0
2020-11-24 13:30:00,172.62,172.86,172.62,172.86,2580.0,172.62,172.86,172.62,172.86,2580.0
2020-11-24 13:35:00,172.81,172.91,172.8,172.86,4052.0,172.81,172.91,172.8,172.86,4052.0
2020-11-24 13:40:00,172.86,173.59,172.83,172.83,5092.0,172.86,173.59,172.83,172.83,5092.0
2020-11-24 13:45:00,172.83,173.0,172.63,172.69,1194.0,172.83,173.0,172.63,172.69,1194.0
2020-11-24 13:50:00,172.68,172.83,172.41,172.53,3809.0,172.68,172.83,172.41,172.53,3809.0
2020-11-24 13:55:00,172.53,172.71,172.5,172.53,1918.0,172.53,172.71,172.5,172.53,1918.0
2020-11-24 14:00:00,172.63,172.75,172.48,172.52,2339.0,172.63,172.75,172.48,172.52,2339.0
2020-11-24 14:05:00,172.59,172.59,172.35,172.49,5036.0,172.59,172.59,172.35,172.49,5036.0
2020-11-24 14:10:00,172.55,172.69,172.47,172.59,900.0,172.55,172.69,172.47,172.59,900.0
2020-11-24 14:15:00,172.68,172.75,172.4,172.49,4391.0,172.68,172.75,172.4,172.49,4391.0
2020-11-24 14:20:00,172.48,172.59,172.35,172.38,3701.0,172.48,172.59,172.35,172.38,3701.0
2020-11-24 14:25:00,172.39,172.7,172.21,172.7,7296.0,172.39,172.7,172.21,172.7,7296.0
2020-11-24 14:30:00,172.67,172.93,172.49,172.78,2797.0,172.67,172.93,172.49,172.78,2797.0
2020-11-24 14:35:00,172.8,173.03,172.79,173.03,10680.0,172.8,173.03,172.79,173.03,10680.0
2020-11-24 14:40:00,172.97,173.31,172.9,173.31,2641.0,172.97,173.31,172.9,173.31,2641.0
2020-11-24 14:45:00,173.14,173.34,172.96,172.98,8482.0,173.14,173.34,172.96,172.98,8482.0
2020-11-24 14:50:00,173.14,173.24,173.05,173.11,2400.0,173.14,173.24,173.05,173.11,2400.0
2020-11-24 14:55:00,173.05,173.11,172.88,172.92,3190.0,173.05,173.11,172.88,172.92,3190.0
2020-11-24 15:00:00,172.92,172.96,172.55,172.81,2736.0,172.92,172.96,172.55,172.81,2736.0
2020-11-24 15:05:00,172.86,172.88,172.71,172.88,1824.0,172.86,172.88,172.71,172.88,1824.0
2020-11-24 15:10:00,172.89,172.96,172.74,172.77,2874.0,172.89,172.96,172.74,172.77,2874.0
2020-11-24 15:15:00,172.74,172.79,172.52,172.64,5028.0,172.74,172.79,172.52,172.64,5028.0
2020-11-24 15:20:00,172.71,172.89,172.58,172.72,5113.0,172.71,172.89,172.58,172.72,5113.0
2020-11-24 15:25:00,172.91,172.91,172.65,172.66,3405.0,172.91,172.91,172.65,172.66,3405.0
2020-11-24 15:30:00,172.7,172.71,172.47,172.63,4192.0,172.7,172.71,172.47,172.63,4192.0
2020-11-24 15:35:00,172.58,172.62,172.24,172.29,5434.0,172.58,172.62,172.24,172.29,5434.0
2020-11-24 15:40:00,172.26,172.26,171.89,171.96,8266.0,172.26,172.26,171.89,171.96,8266.0
2020-11-24 15:45:00,171.91,172.14,171.86,172.06,10746.0,171.91,172.14,171.86,172.06,10746.0
2020-11-24 15:50:00,172.03,172.16,171.82,172.08,12748.0,172.03,172.16,171.82,172.08,12748.0
2020-11-24 15:55:00,172.12,172.16,171.81,172.0,41479.0,172.12,172.16,171.81,172.0,41479.0
2020-11-25 09:30:00,171.99,171.99,171.22,171.37,10295.0,171.99,171.99,171.22,171.37,10295.0
2020-11-25 09:35:00,171.28,171.71,170.7,170.7,4727.0,171.28,171.71,170.7,170.7,4727.0
2020-11-25 09:40:00,170.66,171.1,170.66,171.09,3239.0,170.66,171.1,170.66,171.09,3239.0
2020-11-25 09:45:00,171.0,171.2,170.34,170.34,3100.0,171.0,171.2,170.34,170.34,3100.0
2020-11-25 09:50:00,170.2,170.77,170.2,170.7,2364.0,170.2,170.77,170.2,170.7,2364.0
2020-11-25 09:55:00,170.9,170.9,170.73,170.87,850.0,170.9,170.9,170.73,170.87,850.0
2020-11-25 10:00:00,170.78,170.9,170.16,170.16,3223.0,170.78,170.9,170.16,170.16,3223.0
2020-11-25 10:05:00,170.22,170.72,170.2,170.6,3528.0,170.22,170.72,170.2,170.6,3528.0
2020-11-25 10:10:00,170.65,170.82,170.42,170.82,2903.0,170.65,170.82,170.42,170.82,2903.0
2020-11-25 10:15:00,170.88,171.03,170.3,170.3,3382.0,170.88,171.03,170.3,170.3,3382.0
2020-11-25 10:20:00,170.09,170.45,169.91,170.45,5808.0,170.09,170.45,169.91,170.45,5808.0
2020-11-25 10:25:00,170.45,170.47,170.22,170.32,2543.0,170.45,170.47,170.22,170.32,2543.0
2020-11-25 10:30:00,170.32,170.4,170.1,170.28,6014.0,170.32,170.4,170.1,170.28,6014.0
2020-11-25 10:35:00,170.34,170.47,170.07,170.47,6748.0,170.34,170.47,170.07,170.47,6748.0
2020-11-25 10:40:00,170.46,170.46,169.8,169.97,13039.0,170.46,170.46,169.8,169.97,13039.0
2020-11-25 10:45:00,169.85,170.6,169.78,170.43,5423.0,169.85,170.6,169.78,170.43,5423.0
2020-11-25 10:50:00,170.37,170.46,170.15,170.25,2600.0,170.37,170.46,170.15,170.25,2600.0
2020-11-25 10:55:00,170.24,170.37,170.13,170.31,2201.0,170.24,170.37,170.13,170.31,2201.0
2020-11-25 11:00:00,170.3,170.47,170.06,170.06,3738.0,170.3,170.47,170.06,170.06,3738.0
2020-11-25 11:05:00,170.15,170.26,169.91,170.25,2199.0,170.15,170.26,169.91,170.25,2199.0
2020-11-25 11:10:00,170.27,170.49,170.0,170.0,3272.0,170.27,170.49,170.0,170.0,3272.0
2020-11-25 11:15:00,170.0,170.12,169.9,170.12,2450.0,170.0,170.12,169.9,170.12,2450.0
2020-11-25 11:20:00,170.33,170.64,170.25,170.63,2238.0,170.33,170.64,170.25,170.63,2238.0
2020-11-25 11:25:00,170.55,170.58,170.34,170.35,4641.0,170.55,170.58,170.34,170.35,4641.0
2020-11-25 11:30:00,170.35,170.51,170.3,170.31,2991.0,170.35,170.51,170.3,170.31,2991.0
2020-11-25 11:35:00,170.18,170.3,169.95,170.26,3112.0,170.18,170.3,169.95,170.26,3112.0
2020-11-25 11:40:00,170.28,170.34,170.02,170.08,2177.0,170.28,170.34,170.02,170.08,2177.0
2020-11-25 11:45:00,170.29,170.4,170.29,170.34,1500.0,170.29,170.4,170.29,170.34,1500.0
2020-11-25 11:50:00,170.29,170.34,170.16,170.17,2393.0,170.29,170.34,170.16,170.17,2393.0
2020-11-25 11:55:00,170.39,170.58,170.26,170.46,15793.0,170.39,170.58,170.26,170.46,15793.0
2020-11-25 12:00:00,170.45,170.45,170.31,170.31,1380.0,170.45,170.45,170.31,170.31,1380.0
2020-11-25 12:05:00,170.39,170.49,170.33,170.49,1337.0,170.39,170.49,170.33,170.49,1337.0
2020-11-25 12:10:00,170.5,170.51,170.35,170.46,5757.0,170.5,170.51,170.35,170.46,5757.0
2020-11-25 12:15:00,170.57,170.64,170.26,170.31,5207.0,170.57,170.64,170.26,170.31,5207.0
2020-11-25 12:20:00,170.31,170.39,170.21,170.24,4284.0,170.31,170.39,170.21,170.24,4284.0
2020-11-25 12:25:00,170.31,170.31,170.05,170.1,13677.0,170.31,170.31,170.05,170.1,13677.0
2020-11-25 12:30:00,170.14,170.35,170.01,170.02,7484.0,170.14,170.35,170.01,170.02,7484.0
2020-11-25 12:35:00,170.06,170.06,169.98,170.0,500.0,170.06,170.06,169.98,170.0,500.0
2020-11-25 12:40:00,170.06,170.37,170.0,170.33,7343.0,170.06,170.37,170.0,170.33,7343.0
2020-11-25 12:45:00,170.34,170.46,170.14,170.31,9037.0,170.34,170.46,170.14,170.31,9037.0
2020-11-25 12:50:00,170.3,170.31,169.96,170.15,2077.0,170.3,170.31,169.96,170.15,2077.0
2020-11-25 12:55:00,170.23,170.58,170.17,170.48,2521.0,170.23,170.58,170.17,170.48,2521.0
2020-11-25 13:00:00,170.65,170.65,170.26,170.28,2300.0,170.65,170.65,170.26,170.28,2300.0
2020-11-25 13:05:00,170.31,170.47,170.3,170.46,2526.0,170.31,170.47,170.3,170.46,2526.0
2020-11-25 13:10:00,170.47,170.52,170.39,170.39,1535.0,170.47,170.52,170.39,170.39,1535.0
2020-11-25 13:15:00,170.36,170.42,170.13,170.14,6126.0,170.36,170.42,170.13,170.14,6126.0
2020-11-25 13:20:00,170.13,170.18,169.98,170.02,2166.0,170.13,170.18,169.98,170.02,2166.0
2020-11-25 13:25:00,170.02,170.09,169.99,170.05,775.0,170.02,170.09,169.99,170.05,775.0
2020-11-25 13:30:00,170.01,170.04,169.91,169.95,2207.0,170.01,170.04,169.91,169.95,2207.0
2020-11-25 13:35:00,169.91,170.08,169.9,169.93,4099.0,169.91,170.08,169.9,169.93,4099.0
2020-11-25 13:40:00,169.88,169.97,169.87,169.97,1201.0,169.88,169.97,169.87,169.97,1201.0
2020-11-25 13:45:00,169.89,170.02,169.89,170.02,6515.0,169.89,170.02,169.89,170.02,6515.0
2020-11-25 13:50:00,170.03,170.26,170.02,170.22,3709.0,170.03,170.26,170.02,170.22,3709.0
2020-11-25 13:55:00,170.18,170.25,170.06,170.16,8224.0,170.18,170.25,170.06,170.16,8224.0
2020-11-25 14:00:00,170.18,170.19,170.01,170.01,2700.0,170.18,170.19,170.01,170.01,2700.0
2020-11-25 14:05:00,169.92,169.98,169.83,169.92,2215.0,169.92,169.98,169.83,169.92,2215.0
2020-11-25 14:10:00,169.86,169.86,169.74,169.85,1101.0,169.86,169.86,169.74,169.85,1101.0
2020-11-25 14:15:00,169.87,170.2,169.86,170.2,3702.0,169.87,170.2,169.86,170.2,3702.0
2020-11-25 14:20:00,170.2,170.34,170.19,170.3,3727.0,170.2,170.34,170.19,170.3,3727.0
2020-11-25 14:25:00,170.35,170.49,170.21,170.45,4395.0,170.35,170.49,170.21,170.45,4395.0
2020-11-25 14:30:00,170.49,170.5,170.4,170.5,1759.0,170.49,170.5,170.4,170.5,1759.0
2020-11-25 14:35:00,170.53,170.62,170.28,170.28,3700.0,170.53,170.62,170.28,170.28,3700.0
2020-11-25 14:40:00,170.35,170.37,170.21,170.3,2545.0,170.35,170.37,170.21,170.3,2545.0
2020-11-25 14:45:00,170.23,170.4,170.21,170.36,3012.0,170.23,170.4,170.21,170.36,3012.0
2020-11-25 14:50:00,170.31,170.5,170.31,170.5,3400.0,170.31,170.5,170.31,170.5,3400.0
2020-11-25 14:55:00,170.51,170.7,170.51,170.59,4260.0,170.51,170.7,170.51,170.59,4260.0
2020-11-25 15:00:00,170.56,170.78,170.56,170.71,2343.0,170.56,170.78,170.56,170.71,2343.0
2020-11-25 15:05:00,170.65,170.71,170.31,170.33,7434.0,170.65,170.71,170.31,170.33,7434.0
2020-11-25 15:10:00,170.38,170.62,170.37,170.55,11856.0,170.38,170.62,170.37,170.55,11856.0
2020-11-25 15:15:00,170.47,170.47,170.11,170.11,5482.0,170.47,170.47,170.11,170.11,5482.0
2020-11-25 15:20:00,170.14,170.17,169.9,170.05,6559.0,170.14,170.17,169.9,170.05,6559.0
2020-11-25 15:25:00,170.08,170.31,170.0,170.09,8310.0,170.08,170.31,170.0,170.09,8310.0
2020-11-25 15:30:00,170.03,170.48,169.98,170.24,8167.0,170.03,170.48,169.98,170.24,8167.0
2020-11-25 15:35:00,170.27,170.27,169.78,169.88,5522.0,170.27,170.27,169.78,169.88,5522.0
2020-11-25 15:40:00,169.83,170.21,169.83,169.92,7608.0,169.83,170.21,169.83,169.92,7608.0
2020-11-25 15:45:00,169.9,170.13,169.63,169.75,13170.0,169.9,170.13,169.63,169.75,13170.0
2020-11-25 15:50:00,169.7,169.78,169.34,169.49,25165.0,169.7,169.78,169.34,169.49,25165.0
2020-11-25 15:55:00,169.57,169.95,169.38,169.89,61201.0,169.57,169.95,169.38,169.89,61201.0
2020-11-27 09:30:00,170.48,170.89,169.52,169.76,15884.0,170.48,170.89,169.52,169.76,15884.0
2020-11-27 09:35:00,169.76,170.48,168.22,169.62,22904.0,169.76,170.48,168.22,169.62,22904.0
2020-11-27 09:40:00,169.94,170.31,169.65,170.03,13016.0,169.94,170.31,169.65,170.03,13016.0
2020-11-27 09:45:00,169.79,170.51,169.45,169.88,26321.0,169.79,170.51,169.45,169.88,26321.0
2020-11-27 09:50:00,169.95,170.6,169.82,170.34,19043.0,169.95,170.6,169.82,170.34,19043.0
2020-11-27 09:55:00,170.34,170.49,169.6,169.79,9339.0,170.34,170.49,169.6,169.79,9339.0
2020-11-27 10:00:00,169.77,169.82,168.5,168.5,16333.0,169.77,169.82,168.5,168.5,16333.0
2020-11-27 10:05:00,168.5,169.0,168.03,168.57,11700.0,168.5,169.0,168.03,168.57,11700.0
2020-11-27 10:10:00,168.57,168.68,168.31,168.39,8907.0,168.57,168.68,168.31,168.39,8907.0
2020-11-27 10:15:00,168.55,168.98,168.47,168.89,6920.0,168.55,168.98,168.47,168.89,6920.0
2020-11-27 10:20:00,168.92,169.42,168.91,168.99,4308.0,168.92,169.42,168.91,168.99,4308.0
2020-11-27 10:25:00,169.06,169.11,168.79,168.91,7221.0,169.06,169.11,168.79,168.91,7221.0
2020-11-27 10:30:00,168.9,169.45,168.9,169.06,3332.0,168.9,169.45,168.9,169.06,3332.0
2020-11-27 10:35:00,169.03,169.43,168.95,169.22,3106.0,169.03,169.43,168.95,169.22,3106.0
2020-11-27 10:40:00,169.25,169.35,168.98,168.98,6429.0,169.25,169.35,168.98,168.98,6429.0
2020-11-27 10:45:00,168.94,169.18,168.93,168.93,6362.0,168.94,169.18,168.93,168.93,6362.0
2020-11-27 10:50:00,168.69,169.06,168.6,168.84,5363.0,168.69,169.06,168.6,168.84,5363.0
2020-11-27 10:55:00,168.92,169.0,168.65,168.77,4169.0,168.92,169.0,168.65,168.77,4169.0
2020-11-27 11:00:00,168.77,169.35,168.76,168.97,6670.0,168.77,169.35,168.76,168.97,6670.0
2020-11-27 11:05:00,168.97,169.74,168.93,169.74,4772.0,168.97,169.74,168.93,169.74,4772.0
2020-11-27 11:10:00,169.72,169.74,169.21,169.24,8627.0,169.72,169.74,169.21,169.24,8627.0
2020-11-27 11:15:00,169.26,169.29,168.73,169.25,6540.0,169.26,169.29,168.73,169.25,6540.0
2020-11-27 11:20:00,169.22,169.24,169.05,169.21,3773.0,169.22,169.24,169.05,169.21,3773.0
2020-11-27 11:25:00,169.28,169.3,168.98,169.25,9108.0,169.28,169.3,168.98,169.25,9108.0
2020-11-27 11:30:00,169.24,169.43,169.11,169.11,5219.0,169.24,169.43,169.11,169.11,5219.0
2020-11-27 11:35:00,169.11,169.11,168.66,169.06,5581.0,169.11,169.11,168.66,169.06,5581.0
2020-11-27 11:40:00,169.06,169.31,168.93,169.31,4468.0,169.06,169.31,168.93,169.31,4468.0
2020-11-27 11:45:00,169.3,169.3,168.71,168.78,4106.0,169.3,169.3,168.71,168.78,4106.0
2020-11-27 11:50:00,168.77,168.88,168.4,168.6,7581.0,168.77,168.88,168.4,168.6,7581.0
2020-11-27 11:55:00,168.67,168.72,168.47,168.66,7107.0,168.67,168.72,168.47,168.66,7107.0
2020-11-27 12:00:00,168.9,169.09,168.87,168.93,4644.0,168.9,169.09,168.87,168.93,4644.0
2020-11-27 12:05:00,168.94,169.26,168.92,169.19,8349.0,168.94,169.26,168.92,169.19,8349.0
2020-11-27 12:10:00,169.17,169.2,168.92,169.03,5420.0,169.17,169.2,168.92,169.03,5420.0
2020-11-27 12:15:00,169.03,169.29,169.02,169.21,4757.0,169.03,169.29,169.02,169.21,4757.0
2020-11-27 12:20:00,169.25,169.25,168.79,169.01,7228.0,169.25,169.25,168.79,169.01,7228.0
2020-11-27 12:25:00,169.05,169.31,169.04,169.06,7348.0,169.05,169.31,169.04,169.06,7348.0
2020-11-27 12:30:00,169.02,169.13,168.84,168.84,7526.0,169.02,169.13,168.84,168.84,7526.0
2020-11-27 12:35:00,168.88,169.12,168.81,169.11,9305.0,168.88,169.12,168.81,169.11,9305.0
2020-11-27 12:40:00,169.11,169.11,168.78,168.78,9596.0,169.11,169.11,168.78,168.78,9596.0
2020-11-27 12:45:00,168.91,169.06,168.81,168.85,15667.0,168.91,169.06,168.81,168.85,15667.0
2020-11-27 12:50:00,168.92,169.22,168.79,168.84,16745.0,168.92,169.22,168.79,168.84,16745.0
2020-11-27 12:55:00,168.81,169.05,168.5,168.87,20412.0,168.81,169.05,168.5,168.87,20412.0
2020-11-30 09:30:00,169.61,170.42,169.29,170.3,20517.0,169.61,170.42,169.29,170.3,20517.0
2020-11-30 09:35:00,170.14,170.23,168.77,169.21,5330.0,170.14,170.23,168.77,169.21,5330.0
2020-11-30 09:40:00,169.37,169.37,168.74,168.95,6415.0,169.37,169.37,168.74,168.95,6415.0
2020-11-30 09:45:00,168.96,169.42,168.88,169.42,3662.0,168.96,169.42,168.88,169.42,3662.0
2020-11-30 09:50:00,169.44,169.46,169.15,169.26,4754.0,169.44,169.46,169.15,169.26,4754.0
2020-11-30 09:55:00,169.37,169.37,168.71,168.72,6643.0,169.37,169.37,168.71,168.72,6643.0
2020-11-30 10:00:00,168.7,169.01,168.7,168.93,3753.0,168.7,169.01,168.7,168.93,3753.0
2020-11-30 10:05:00,168.93,168.99,168.63,168.7,3542.0,168.93,168.99,168.63,168.7,3542.0
2020-11-30 10:10:00,168.7,168.95,168.57,168.93,3322.0,168.7,168.95,168.57,168.93,3322.0
2020-11-30 10:15:00,168.92,169.05,168.62,168.67,6906.0,168.92,169.05,168.62,168.67,6906.0
2020-11-30 10:20:00,168.68,168.93,168.68,168.81,4755.0,168.68,168.93,168.68,168.81,4755.0
2020-11-30 10:25:00,168.81,168.88,168.61,168.65,2683.0,168.81,168.88,168.61,168.65,2683.0
2020-11-30 10:30:00,168.39,168.52,168.29,168.31,2800.0,168.39,168.52,168.29,168.31,2800.0
2020-11-30 10:35:00,168.21,168.21,167.83,167.84,3500.0,168.21,168.21,167.83,167.84,3500.0
2020-11-30 10:40:00,167.87,168.14,167.87,168.02,7189.0,167.87,168.14,167.87,168.02,7189.0
2020-11-30 10:45:00,167.96,168.38,167.89,168.21,9598.0,167.96,168.38,167.89,168.21,9598.0
2020-11-30 10:50:00,168.22,169.1,168.22,168.96,12813.0,168.22,169.1,168.22,168.96,12813.0
2020-11-30 10:55:00,168.96,169.05,168.79,168.79,14226.0,168.96,169.05,168.79,168.79,14226.0
2020-11-30 11:00:00,168.64,168.72,168.47,168.58,8626.0,168.64,168.72,168.47,168.58,8626.0
2020-11-30 11:05:00,168.64,168.64,168.26,168.26,4203.0,168.64,168.64,168.26,168.26,4203.0
2020-11-30 11:10:00,168.25,168.44,168.23,168.3,1822.0,168.25,168.44,168.23,168.3,1822.0
2020-11-30 11:15:00,168.25,168.35,168.01,168.02,4562.0,168.25,168.35,168.01,168.02,4562.0
2020-11-30 11:20:00,168.08,168.3,168.01,168.12,6466.0,168.08,168.3,168.01,168.12,6466.0
2020-11-30 11:25:00,168.13,168.43,168.09,168.13,3503.0,168.13,168.43,168.09,168.13,3503.0
2020-11-30 11:30:00,168.1,168.3,167.78,167.78,3247.0,168.1,168.3,167.78,167.78,3247.0
2020-11-30 11:35:00,167.78,167.97,167.74,167.94,3394.0,167.78,167.97,167.74,167.94,3394.0
2020-11-30 11:40:00,168.02,168.2,167.97,168.09,2005.0,168.02,168.2,167.97,168.09,2005.0
2020-11-30 11:45:00,168.15,168.28,168.08,168.28,3861.0,168.15,168.28,168.08,168.28,3861.0
2020-11-30 11:50:00,168.49,168.57,168.24,168.27,6050.0,168.49,168.57,168.24,168.27,6050.0
2020-11-30 11:55:00,168.25,168.48,168.25,168.48,3988.0,168.25,168.48,168.25,168.48,3988.0
2020-11-30 12:00:00,168.47,168.47,168.37,168.4,3479.0,168.47,168.47,168.37,168.4,3479.0
2020-11-30 12:05:00,168.4,168.4,168.13,168.38,5399.0,168.4,168.4,168.13,168.38,5399.0
2020-11-30 12:10:00,168.34,168.4,168.21,168.4,2544.0,168.34,168.4,168.21,168.4,2544.0
2020-11-30 12:15:00,168.38,168.39,168.29,168.37,6719.0,168.38,168.39,168.29,168.37,6719.0
2020-11-30 12:20:00,168.32,168.43,168.14,168.43,4780.0,168.32,168.43,168.14,168.43,4780.0
2020-11-30 12:25:00,168.45,168.68,168.42,168.67,4744.0,168.45,168.68,168.42,168.67,4744.0
2020-11-30 12:30:00,168.66,168.78,168.57,168.58,4012.0,168.66,168.78,168.57,168.58,4012.0
2020-11-30 12:35:00,168.49,168.51,168.19,168.38,11224.0,168.49,168.51,168.19,168.38,11224.0
2020-11-30 12:40:00,168.28,168.53,168.22,168.5,3408.0,168.28,168.53,168.22,168.5,3408.0
2020-11-30 12:45:00,168.5,169.06,168.5,169.06,3313.0,168.5,169.06,168.5,169.06,3313.0
2020-11-30 12:50:00,169.12,169.12,168.86,169.0,5721.0,169.12,169.12,168.86,169.0,5721.0
2020-11-30 12:55:00,168.97,169.01,168.87,169.0,2604.0,168.97,169.01,168.87,169.0,2604.0
2020-11-30 13:00:00,169.0,169.04,168.91,168.95,2341.0,169.0,169.04,168.91,168.95,2341.0
2020-11-30 13:05:00,168.95,169.01,168.9,168.93,2848.0,168.95,169.01,168.9,168.93,2848.0
2020-11-30 13:10:00,168.88,168.89,168.74,168.86,2747.0,168.88,168.89,168.74,168.86,2747.0
2020-11-30 13:15:00,168.73,168.93,168.71,168.91,3947.0,168.73,168.93,168.71,168.91,3947.0
2020-11-30 13:20:00,168.9,169.14,168.9,169.0,4270.0,168.9,169.14,168.9,169.0,4270.0
2020-11-30 13:25:00,168.98,169.04,168.72,168.77,6302.0,168.98,169.04,168.72,168.77,6302.0
2020-11-30 13:30:00,168.8,168.91,168.77,168.8,1300.0,168.8,168.91,168.77,168.8,1300.0
2020-11-30 13:35:00,168.84,168.9,168.74,168.84,5911.0,168.84,168.9,168.74,168.84,5911.0
2020-11-30 13:40:00,168.85,168.99,168.85,168.97,2037.0,168.85,168.99,168.85,168.97,2037.0
2020-11-30 13:45:00,168.93,168.97,168.82,168.91,3111.0,168.93,168.97,168.82,168.91,3111.0
2020-11-30 13:50:00,168.87,168.94,168.65,168.65,2517.0,168.87,168.94,168.65,168.65,2517.0
2020-11-30 13:55:00,168.65,168.65,168.32,168.42,6510.0,168.65,168.65,168.32,168.42,6510.0
2020-11-30 14:00:00,168.35,168.36,168.18,168.21,2966.0,168.35,168.36,168.18,168.21,2966.0
2020-11-30 14:05:00,168.15,168.4,168.13,168.31,4770.0,168.15,168.4,168.13,168.31,4770.0
2020-11-30 14:10:00,168.31,168.41,168.22,168.41,4140.0,168.31,168.41,168.22,168.41,4140.0
2020-11-30 14:15:00,168.56,168.81,168.54,168.64,6988.0,168.56,168.81,168.54,168.64,6988.0
2020-11-30 14:20:00,168.68,168.75,168.59,168.7,4794.0,168.68,168.75,168.59,168.7,4794.0
2020-11-30 14:25:00,168.72,168.89,168.69,168.71,4364.0,168.72,168.89,168.69,168.71,4364.0
2020-11-30 14:30:00,168.72,168.91,168.72,168.86,4101.0,168.72,168.91,168.72,168.86,4101.0
2020-11-30 14:35:00,168.89,168.89,168.52,168.53,6525.0,168.89,168.89,168.52,168.53,6525.0
2020-11-30 14:40:00,168.55,168.64,168.45,168.45,8005.0,168.55,168.64,168.45,168.45,8005.0
2020-11-30 14:45:00,168.47,168.64,168.37,168.37,5570.0,168.47,168.64,168.37,168.37,5570.0
2020-11-30 14:50:00,168.44,168.65,168.41,168.56,6941.0,168.44,168.65,168.41,168.56,6941.0
2020-11-30 14:55:00,168.51,168.73,168.47,168.73,14057.0,168.51,168.73,168.47,168.73,14057.0
2020-11-30 15:00:00,168.77,168.84,168.3,168.3,12004.0,168.77,168.84,168.3,168.3,12004.0
2020-11-30 15:05:00,168.3,168.8,168.18,168.58,14792.0,168.3,168.8,168.18,168.58,14792.0
2020-11-30 15:10:00,168.64,168.67,168.33,168.45,9002.0,168.64,168.67,168.33,168.45,9002.0
2020-11-30 15:15:00,168.45,168.51,168.39,168.44,9960.0,168.45,168.51,168.39,168.44,9960.0
2020-11-30 15:20:00,168.43,168.77,168.33,168.75,13408.0,168.43,168.77,168.33,168.75,13408.0
2020-11-30 15:25:00,168.71,168.71,168.42,168.43,9514.0,168.71,168.71,168.42,168.43,9514.0
2020-11-30 15:30:00,168.42,168.69,168.36,168.62,10019.0,168.42,168.69,168.36,168.62,10019.0
2020-11-30 15:35:00,168.63,168.83,168.47,168.74,19822.0,168.63,168.83,168.47,168.74,19822.0
2020-11-30 15:40:00,168.74,168.83,168.68,168.7,24333.0,168.74,168.83,168.68,168.7,24333.0
2020-11-30 15:45:00,168.72,168.86,168.55,168.56,48988.0,168.72,168.86,168.55,168.56,48988.0
2020-11-30 15:50:00,168.63,169.02,168.57,168.84,66717.0,168.63,169.02,168.57,168.84,66717.0
2020-11-30 15:55:00,168.83,169.15,168.69,169.02,177595.0,168.83,169.15,168.69,169.02,177595.0
2020-12-01 09:30:00,170.62,171.11,170.31,170.66,29908.0,170.62,171.11,170.31,170.66,29908.0
2020-12-01 09:35:00,170.39,171.77,170.39,171.57,155461.0,170.39,171.77,170.39,171.57,155461.0
2020-12-01 09:40:00,171.57,172.03,171.37,171.84,27217.0,171.57,172.03,171.37,171.84,27217.0
2020-12-01 09:45:00,171.97,173.0,171.96,172.8,9783.0,171.97,173.0,171.96,172.8,9783.0
2020-12-01 09:50:00,172.8,173.77,172.8,173.24,27584.0,172.8,173.77,172.8,173.24,27584.0
2020-12-01 09:55:00,173.14,173.48,172.24,173.48,7196.0,173.14,173.48,172.24,173.48,7196.0
2020-12-01 10:00:00,173.2,173.43,172.24,173.2,10161.0,173.2,173.43,172.24,173.2,10161.0
2020-12-01 10:05:00,173.39,173.41,172.52,172.9,12087.0,173.39,173.41,172.52,172.9,12087.0
2020-12-01 10:10:00,172.73,173.06,172.6,172.91,4723.0,172.73,173.06,172.6,172.91,4723.0
2020-12-01 10:15:00,172.92,173.5,172.82,172.94,8674.0,172.92,173.5,172.82,172.94,8674.0
2020-12-01 10:20:00,173.06,173.56,173.04,173.37,8171.0,173.06,173.56,173.04,173.37,8171.0
2020-12-01 10:25:00,173.31,173.62,173.2,173.29,6031.0,173.31,173.62,173.2,173.29,6031.0
2020-12-01 10:30:00,173.27,173.27,172.43,172.43,8976.0,173.27,173.27,172.43,172.43,8976.0
2020-12-01 10:35:00,172.34,172.56,172.13,172.56,5158.0,172.34,172.56,172.13,172.56,5158.0
2020-12-01 10:40:00,172.53,172.64,172.04,172.27,8572.0,172.53,172.64,172.04,172.27,8572.0
2020-12-01 10:45:00,172.25,172.55,172.25,172.49,8629.0,172.25,172.55,172.25,172.49,8629.0
2020-12-01 10:50:00,172.48,172.71,172.3,172.71,5664.0,172.48,172.71,172.3,172.71,5664.0
2020-12-01 10:55:00,172.71,172.72,172.32,172.49,9083.0,172.71,172.72,172.32,172.49,9083.0
2020-12-01 11:00:00,172.49,172.72,172.38,172.38,7474.0,172.49,172.72,172.38,172.38,7474.0
2020-12-01 11:05:00,172.32,172.65,172.21,172.47,5323.0,172.32,172.65,172.21,172.47,5323.0
2020-12-01 11:10:00,172.47,172.55,172.39,172.41,5364.0,172.47,172.55,172.39,172.41,5364.0
2020-12-01 11:15:00,172.41,172.67,172.4,172.49,4305.0,172.41,172.67,172.4,172.49,4305.0
2020-12-01 11:20:00,172.48,172.85,172.45,172.6,7851.0,172.48,172.85,172.45,172.6,7851.0
2020-12-01 11:25:00,172.6,172.74,172.52,172.53,8098.0,172.6,172.74,172.52,172.53,8098.0
2020-12-01 11:30:00,172.52,172.85,172.26,172.85,10044.0,172.52,172.85,172.26,172.85,10044.0
2020-12-01 11:35:00,172.78,172.88,172.41,172.61,4807.0,172.78,172.88,172.41,172.61,4807.0
2020-12-01 11:40:00,172.68,172.78,172.62,172.75,4826.0,172.68,172.78,172.62,172.75,4826.0
2020-12-01 11:45:00,172.7,172.7,172.48,172.61,7491.0,172.7,172.7,172.48,172.61,7491.0
2020-12-01 11:50:00,172.64,172.66,172.35,172.36,6541.0,172.64,172.66,172.35,172.36,6541.0
2020-12-01 11:55:00,172.3,172.51,172.28,172.38,2540.0,172.3,172.51,172.28,172.38,2540.0
2020-12-01 12:00:00,172.39,172.52,172.33,172.48,3756.0,172.39,172.52,172.33,172.48,3756.0
2020-12-01 12:05:00,172.5,172.62,172.38,172.57,4519.0,172.5,172.62,172.38,172.57,4519.0
2020-12-01 12:10:00,172.57,172.65,172.54,172.61,5222.0,172.57,172.65,172.54,172.61,5222.0
2020-12-01 12:15:00,172.58,172.58,172.36,172.4,2924.0,172.58,172.58,172.36,172.4,2924.0
2020-12-01 12:20:00,172.38,172.41,172.19,172.31,5446.0,172.38,172.41,172.19,172.31,5446.0
2020-12-01 12:25:00,172.31,172.55,172.15,172.47,12299.0,172.31,172.55,172.15,172.47,12299.0
2020-12-01 12:30:00,172.47,172.53,172.35,172.41,3325.0,172.47,172.53,172.35,172.41,3325.0
2020-12-01 12:35:00,172.39,172.46,172.23,172.23,4411.0,172.39,172.46,172.23,172.23,4411.0
2020-12-01 12:40:00,172.26,172.26,172.07,172.14,2717.0,172.26,172.26,172.07,172.14,2717.0
2020-12-01 12:45:00,172.14,172.25,172.07,172.1,10519.0,172.14,172.25,172.07,172.1,10519.0
2020-12-01 12:50:00,172.11,172.26,172.04,172.17,11846.0,172.11,172.26,172.04,172.17,11846.0
2020-12-01 12:55:00,172.19,172.3,172.1,172.1,3188.0,172.19,172.3,172.1,172.1,3188.0
2020-12-01 13:00:00,172.08,172.38,172.05,172.18,5332.0,172.08,172.38,172.05,172.18,5332.0
2020-12-01 13:05:00,172.19,172.21,171.94,171.96,2620.0,172.19,172.21,171.94,171.96,2620.0
2020-12-01 13:10:00,171.98,172.24,171.96,172.19,5080.0,171.98,172.24,171.96,172.19,5080.0
2020-12-01 13:15:00,172.23,172.31,172.15,172.15,3739.0,172.23,172.31,172.15,172.15,3739.0
2020-12-01 13:20:00,172.23,172.41,172.22,172.33,4638.0,172.23,172.41,172.22,172.33,4638.0
2020-12-01 13:25:00,172.27,172.5,172.19,172.47,4100.0,172.27,172.5,172.19,172.47,4100.0
2020-12-01 13:30:00,172.5,172.88,172.46,172.88,4144.0,172.5,172.88,172.46,172.88,4144.0
2020-12-01 13:35:00,172.93,172.99,172.73,172.79,7376.0,172.93,172.99,172.73,172.79,7376.0
2020-12-01 13:40:00,172.85,172.94,172.73,172.89,4107.0,172.85,172.94,172.73,172.89,4107.0
2020-12-01 13:45:00,172.93,172.97,172.7,172.94,4922.0,172.93,172.97,172.7,172.94,4922.0
2020-12-01 13:50:00,172.97,172.98,172.69,172.7,3446.0,172.97,172.98,172.69,172.7,3446.0
2020-12-01 13:55:00,172.71,172.72,172.53,172.72,5990.0,172.71,172.72,172.53,172.72,5990.0
2020-12-01 14:00:00,172.73,172.73,172.33,172.42,6005.0,172.73,172.73,172.33,172.42,6005.0
2020-12-01 14:05:00,172.39,172.45,172.21,172.28,6045.0,172.39,172.45,172.21,172.28,6045.0
2020-12-01 14:10:00,172.38,172.53,172.2,172.31,7520.0,172.38,172.53,172.2,172.31,7520.0
2020-12-01 14:15:00,172.25,172.37,171.96,171.99,7893.0,172.25,172.37,171.96,171.99,7893.0
2020-12-01 14:20:00,171.95,172.02,171.6,171.61,5146.0,171.95,172.02,171.6,171.61,5146.0
2020-12-01 14:25:00,171.65,171.73,171.57,171.65,5252.0,171.65,171.73,171.57,171.65,5252.0
2020-12-01 14:30:00,171.6,171.84,171.52,171.65,4513.0,171.6,171.84,171.52,171.65,4513.0
2020-12-01 14:35:00,171.58,172.07,171.57,172.07,4170.0,171.58,172.07,171.57,172.07,4170.0
2020-12-01 14:40:00,172.02,172.3,172.02,172.13,3836.0,172.02,172.3,172.02,172.13,3836.0
2020-12-01 14:45:00,172.09,172.38,172.09,172.28,3991.0,172.09,172.38,172.09,172.28,3991.0
2020-12-01 14:50:00,172.23,172.3,171.94,171.99,4421.0,172.23,172.3,171.94,171.99,4421.0
2020-12-01 14:55:00,172.02,172.02,171.75,171.89,6322.0,172.02,172.02,171.75,171.89,6322.0
2020-12-01 15:00:00,171.89,171.89,171.56,171.56,4122.0,171.89,171.89,171.56,171.56,4122.0
2020-12-01 15:05:00,171.54,171.54,171.26,171.47,7308.0,171.54,171.54,171.26,171.47,7308.0
2020-12-01 15:10:00,171.39,171.6,171.31,171.53,3682.0,171.39,171.6,171.31,171.53,3682.0
2020-12-01 15:15:00,171.57,171.58,171.39,171.39,5593.0,171.57,171.58,171.39,171.39,5593.0
2020-12-01 15:20:00,171.38,171.67,171.33,171.67,5399.0,171.38,171.67,171.33,171.67,5399.0
2020-12-01 15:25:00,171.65,171.65,171.48,171.58,5928.0,171.65,171.65,171.48,171.58,5928.0
2020-12-01 15:30:00,171.59,171.7,171.51,171.53,8910.0,171.59,171.7,171.51,171.53,8910.0
2020-12-01 15:35:00,171.53,171.59,171.35,171.4,8030.0,171.53,171.59,171.35,171.4,8030.0
2020-12-01 15:40:00,171.35,171.44,171.27,171.41,9310.0,171.35,171.44,171.27,171.41,9310.0
2020-12-01 15:45:00,171.41,171.56,171.19,171.38,15848.0,171.41,171.56,171.19,171.38,15848.0
2020-12-01 15:50:00,171.38,171.65,171.18,171.59,28139.0,171.38,171.65,171.18,171.59,28139.0
2020-12-01 15:55:00,171.58,171.68,171.22,171.23,71722.0,171.58,171.68,171.22,171.23,71722.0
2020-12-02 09:30:00,170.47,170.47,168.31,169.94,26731.0,170.47,170.47,168.31,169.94,26731.0
2020-12-02 09:35:00,169.95,170.4,168.45,170.4,12642.0,169.95,170.4,168.45,170.4,12642.0
2020-12-02 09:40:00,170.4,170.4,168.87,168.87,11395.0,170.4,170.4,168.87,168.87,11395.0
2020-12-02 09:45:00,169.16,170.03,169.06,169.86,23542.0,169.16,170.03,169.06,169.86,23542.0
2020-12-02 09:50:00,169.86,170.19,169.48,169.94,10123.0,169.86,170.19,169.48,169.94,10123.0
2020-12-02 09:55:00,170.01,170.39,169.78,170.21,10525.0,170.01,170.39,169.78,170.21,10525.0
2020-12-02 10:00:00,170.21,170.21,169.95,169.99,3756.0,170.21,170.21,169.95,169.99,3756.0
2020-12-02 10:05:00,170.09,170.18,169.61,169.97,7325.0,170.09,170.18,169.61,169.97,7325.0
2020-12-02 10:10:00,169.99,170.27,169.98,170.04,5054.0,169.99,170.27,169.98,170.04,5054.0
2020-12-02 10:15:00,170.04,170.4,169.81,170.22,24150.0,170.04,170.4,169.81,170.22,24150.0
2020-12-02 10:20:00,170.22,170.34,169.94,170.13,10270.0,170.22,170.34,169.94,170.13,10270.0
2020-12-02 10:25:00,169.98,170.41,169.92,170.37,7430.0,169.98,170.41,169.92,170.37,7430.0
2020-12-02 10:30:00,170.38,170.38,169.89,169.96,2136.0,170.38,170.38,169.89,169.96,2136.0
2020-12-02 10:35:00,169.88,170.23,169.74,169.74,9490.0,169.88,170.23,169.74,169.74,9490.0
2020-12-02 10:40:00,169.61,170.37,169.6,170.23,6666.0,169.61,170.37,169.6,170.23,6666.0
2020-12-02 10:45:00,170.3,170.3,169.75,169.75,3684.0,170.3,170.3,169.75,169.75,3684.0
2020-12-02 10:50:00,169.74,170.0,169.5,169.88,7875.0,169.74,170.0,169.5,169.88,7875.0
2020-12-02 10:55:00,169.93,169.94,169.74,169.75,3202.0,169.93,169.94,169.74,169.75,3202.0
2020-12-02 11:00:00,169.78,170.68,169.78,170.44,11470.0,169.78,170.68,169.78,170.44,11470.0
2020-12-02 11:05:00,170.53,170.81,170.38,170.79,12038.0,170.53,170.81,170.38,170.79,12038.0
2020-12-02 11:10:00,170.69,170.81,170.66,170.66,5594.0,170.69,170.81,170.66,170.66,5594.0
2020-12-02 11:15:00,170.61,170.68,170.42,170.54,6773.0,170.61,170.68,170.42,170.54,6773.0
2020-12-02 11:20:00,170.58,170.67,170.46,170.46,5235.0,170.58,170.67,170.46,170.46,5235.0
2020-12-02 11:25:00,170.51,170.79,170.46,170.71,6952.0,170.51,170.79,170.46,170.71,6952.0
2020-12-02 11:30:00,170.65,170.7,169.87,170.23,16690.0,170.65,170.7,169.87,170.23,16690.0
2020-12-02 11:35:00,170.24,170.28,170.16,170.26,1706.0,170.24,170.28,170.16,170.26,1706.0
2020-12-02 11:40:00,170.27,170.32,170.11,170.11,2849.0,170.27,170.32,170.11,170.11,2849.0
2020-12-02 11:45:00,169.92,170.28,169.87,170.16,5274.0,169.92,170.28,169.87,170.16,5274.0
2020-12-02 11:50:00,170.24,170.24,169.85,169.94,5566.0,170.24,170.24,169.85,169.94,5566.0
2020-12-02 11:55:00,169.99,170.46,169.9,170.46,5011.0,169.99,170.46,169.9,170.46,5011.0
2020-12-02 12:00:00,170.33,170.34,169.99,169.99,1847.0,170.33,170.34,169.99,169.99,1847.0
2020-12-02 12:05:00,169.98,170.23,169.98,170.03,5539.0,169.98,170.23,169.98,170.03,5539.0
2020-12-02 12:10:00,169.97,170.41,169.97,170.31,2354.0,169.97,170.41,169.97,170.31,2354.0
2020-12-02 12:15:00,170.41,170.46,170.33,170.35,2085.0,170.41,170.46,170.33,170.35,2085.0
2020-12-02 12:20:00,170.26,170.34,170.08,170.18,2968.0,170.26,170.34,170.08,170.18,2968.0
2020-12-02 12:25:00,170.18,170.24,170.08,170.24,3166.0,170.18,170.24,170.08,170.24,3166.0
2020-12-02 12:30:00,170.2,170.39,170.19,170.35,2311.0,170.2,170.39,170.19,170.35,2311.0
2020-12-02 12:35:00,170.3,170.48,170.25,170.25,3424.0,170.3,170.48,170.25,170.25,3424.0
2020-12-02 12:40:00,170.27,170.47,170.27,170.29,2502.0,170.27,170.47,170.27,170.29,2502.0
2020-12-02 12:45:00,170.33,170.63,170.32,170.63,2859.0,170.33,170.63,170.32,170.63,2859.0
2020-12-02 12:50:00,170.65,170.7,170.49,170.61,5097.0,170.65,170.7,170.49,170.61,5097.0
2020-12-02 12:55:00,170.6,170.62,170.35,170.6,2600.0,170.6,170.62,170.35,170.6,2600.0
2020-12-02 13:00:00,170.59,170.6,170.45,170.45,1841.0,170.59,170.6,170.45,170.45,1841.0
2020-12-02 13:05:00,170.5,170.65,170.36,170.44,3393.0,170.5,170.65,170.36,170.44,3393.0
2020-12-02 13:10:00,170.46,170.47,170.29,170.35,3712.0,170.46,170.47,170.29,170.35,3712.0
2020-12-02 13:15:00,170.32,170.46,170.32,170.34,5091.0,170.32,170.46,170.32,170.34,5091.0
2020-12-02 13:20:00,170.34,170.35,170.25,170.31,3633.0,170.34,170.35,170.25,170.31,3633.0
2020-12-02 13:25:00,170.36,170.36,169.71,169.71,22360.0,170.36,170.36,169.71,169.71,22360.0
2020-12-02 13:30:00,169.81,170.01,169.7,169.97,5387.0,169.81,170.01,169.7,169.97,5387.0
2020-12-02 13:35:00,169.93,170.06,169.86,170.01,2495.0,169.93,170.06,169.86,170.01,2495.0
2020-12-02 13:40:00,169.94,170.03,169.86,170.02,3564.0,169.94,170.03,169.86,170.02,3564.0
2020-12-02 13:45:00,170.0,170.0,169.77,169.93,3354.0,170.0,170.0,169.77,169.93,3354.0
2020-12-02 13:50:00,169.96,170.12,169.91,170.1,3629.0,169.96,170.12,169.91,170.1,3629.0
2020-12-02 13:55:00,170.08,170.13,169.73,169.73,2525.0,170.08,170.13,169.73,169.73,2525.0
2020-12-02 14:00:00,169.91,170.0,169.74,169.86,3301.0,169.91,170.0,169.74,169.86,3301.0
2020-12-02 14:05:00,169.94,170.12,169.86,169.94,5771.0,169.94,170.12,169.86,169.94,5771.0
2020-12-02 14:10:00,169.93,169.99,169.84,169.89,4492.0,169.93,169.99,169.84,169.89,4492.0
2020-12-02 14:15:00,169.84,170.23,169.84,170.23,3797.0,169.84,170.23,169.84,170.23,3797.0
2020-12-02 14:20:00,170.25,170.41,170.09,170.09,4976.0,170.25,170.41,170.09,170.09,4976.0
2020-12-02 14:25:00,170.12,170.27,169.97,170.27,4772.0,170.12,170.27,169.97,170.27,4772.0
2020-12-02 14:30:00,170.28,170.41,170.24,170.27,5686.0,170.28,170.41,170.24,170.27,5686.0
2020-12-02 14:35:00,170.27,170.27,170.01,170.13,4108.0,170.27,170.27,170.01,170.13,4108.0
2020-12-02 14:40:00,170.18,170.27,170.0,170.15,4620.0,170.18,170.27,170.0,170.15,4620.0
2020-12-02 14:45:00,170.18,170.28,170.14,170.15,3162.0,170.18,170.28,170.14,170.15,3162.0
2020-12-02 14:50:00,170.04,170.43,170.04,170.37,9172.0,170.04,170.43,170.04,170.37,9172.0
2020-12-02 14:55:00,170.31,170.59,170.31,170.59,4517.0,170.31,170.59,170.31,170.59,4517.0
2020-12-02 15:00:00,170.59,170.6,170.43,170.47,4751.0,170.59,170.6,170.43,170.47,4751.0
2020-12-02 15:05:00,170.53,170.56,170.32,170.38,4464.0,170.53,170.56,170.32,170.38,4464.0
2020-12-02 15:10:00,170.32,170.39,170.18,170.18,5823.0,170.32,170.39,170.18,170.18,5823.0
2020-12-02 15:15:00,170.13,170.39,170.11,170.25,6409.0,170.13,170.39,170.11,170.25,6409.0
2020-12-02 15:20:00,170.22,170.39,170.2,170.23,7223.0,170.22,170.39,170.2,170.23,7223.0
2020-12-02 15:25:00,170.23,170.24,169.99,170.0,6462.0,170.23,170.24,169.99,170.0,6462.0
2020-12-02 15:30:00,170.03,170.27,170.02,170.25,9941.0,170.03,170.27,170.02,170.25,9941.0
2020-12-02 15:35:00,170.25,170.33,170.1,170.16,7886.0,170.25,170.33,170.1,170.16,7886.0
2020-12-02 15:40:00,170.16,170.36,170.15,170.36,11583.0,170.16,170.36,170.15,170.36,11583.0
2020-12-02 15:45:00,170.35,170.35,169.85,169.85,21135.0,170.35,170.35,169.85,169.85,21135.0
2020-12-02 15:50:00,169.85,170.23,169.76,169.89,29873.0,169.85,170.23,169.76,169.89,29873.0
2020-12-02 15:55:00,169.92,170.32,169.9,170.03,72469.0,169.92,170.32,169.9,170.03,72469.0
2020-12-03 09:30:00,170.45,170.5,169.55,169.56,16463.0,170.45,170.5,169.55,169.56,16463.0
2020-12-03 09:35:00,169.64,169.8,168.83,169.24,12117.0,169.64,169.8,168.83,169.24,12117.0
2020-12-03 09:40:00,169.24,169.73,169.24,169.58,3375.0,169.24,169.73,169.24,169.58,3375.0
2020-12-03 09:45:00,169.58,169.83,169.22,169.22,6292.0,169.58,169.83,169.22,169.22,6292.0
2020-12-03 09:50:00,169.36,169.69,169.23,169.5,3000.0,169.36,169.69,169.23,169.5,3000.0
2020-12-03 09:55:00,169.71,169.96,169.5,169.84,6123.0,169.71,169.96,169.5,169.84,6123.0
2020-12-03 10:00:00,169.91,170.07,169.87,169.98,6158.0,169.91,170.07,169.87,169.98,6158.0
2020-12-03 10:05:00,169.93,170.08,169.89,170.08,3774.0,169.93,170.08,169.89,170.08,3774.0
2020-12-03 10:10:00,170.08,170.84,170.07,170.69,15485.0,170.08,170.84,170.07,170.69,15485.0
2020-12-03 10:15:00,170.63,170.73,170.45,170.45,6355.0,170.63,170.73,170.45,170.45,6355.0
2020-12-03 10:20:00,170.49,170.63,170.35,170.4,6007.0,170.49,170.63,170.35,170.4,6007.0
2020-12-03 10:25:00,170.4,170.68,170.4,170.56,4999.0,170.4,170.68,170.4,170.56,4999.0
2020-12-03 10:30:00,170.56,170.65,170.37,170.37,5504.0,170.56,170.65,170.37,170.37,5504.0
2020-12-03 10:35:00,170.55,170.71,170.22,170.65,13175.0,170.55,170.71,170.22,170.65,13175.0
2020-12-03 10:40:00,170.63,170.74,170.47,170.47,5472.0,170.63,170.74,170.47,170.47,5472.0
2020-12-03 10:45:00,170.47,171.0,170.43,170.67,8673.0,170.47,171.0,170.43,170.67,8673.0
2020-12-03 10:50:00,170.62,170.66,170.39,170.39,4245.0,170.62,170.66,170.39,170.39,4245.0
2020-12-03 10:55:00,170.46,170.46,169.97,170.19,4163.0,170.46,170.46,169.97,170.19,4163.0
2020-12-03 11:00:00,170.09,170.34,170.09,170.14,6610.0,170.09,170.34,170.09,170.14,6610.0
2020-12-03 11:05:00,170.09,170.2,169.94,170.06,9052.0,170.09,170.2,169.94,170.06,9052.0
2020-12-03 11:10:00,169.99,170.07,169.91,169.98,2325.0,169.99,170.07,169.91,169.98,2325.0
2020-12-03 11:15:00,169.99,170.15,169.9,170.08,5077.0,169.99,170.15,169.9,170.08,5077.0
2020-12-03 11:20:00,170.17,170.18,170.04,170.09,3643.0,170.17,170.18,170.04,170.09,3643.0
2020-12-03 11:25:00,170.09,170.47,170.08,170.28,12278.0,170.09,170.47,170.08,170.28,12278.0
2020-12-03 11:30:00,170.36,170.39,170.1,170.19,3300.0,170.36,170.39,170.1,170.19,3300.0
2020-12-03 11:35:00,170.17,170.27,170.05,170.1,6224.0,170.17,170.27,170.05,170.1,6224.0
2020-12-03 11:40:00,170.07,170.1,169.84,169.84,3058.0,170.07,170.1,169.84,169.84,3058.0
2020-12-03 11:45:00,169.84,169.84,169.61,169.62,2302.0,169.84,169.84,169.61,169.62,2302.0
2020-12-03 11:50:00,169.62,169.65,169.51,169.51,1600.0,169.62,169.65,169.51,169.51,1600.0
2020-12-03 11:55:00,169.57,169.62,169.01,169.01,4573.0,169.57,169.62,169.01,169.01,4573.0
2020-12-03 12:00:00,169.09,169.28,169.01,169.01,6534.0,169.09,169.28,169.01,169.01,6534.0
2020-12-03 12:05:00,169.13,169.16,168.93,169.12,4955.0,169.13,169.16,168.93,169.12,4955.0
2020-12-03 12:10:00,169.06,169.12,168.86,168.97,5474.0,169.06,169.12,168.86,168.97,5474.0
2020-12-03 12:15:00,168.97,169.02,168.73,168.73,3561.0,168.97,169.02,168.73,168.73,3561.0
2020-12-03 12:20:00,168.65,168.79,168.58,168.73,3943.0,168.65,168.79,168.58,168.73,3943.0
2020-12-03 12:25:00,168.78,168.79,168.63,168.72,1699.0,168.78,168.79,168.63,168.72,1699.0
2020-12-03 12:30:00,168.72,168.86,168.7,168.71,6064.0,168.72,168.86,168.7,168.71,6064.0
2020-12-03 12:35:00,168.65,168.78,168.47,168.75,9768.0,168.65,168.78,168.47,168.75,9768.0
2020-12-03 12:40:00,168.74,168.81,168.69,168.75,3741.0,168.74,168.81,168.69,168.75,3741.0
2020-12-03 12:45:00,168.75,168.79,168.62,168.68,2358.0,168.75,168.79,168.62,168.68,2358.0
2020-12-03 12:50:00,168.68,168.77,168.54,168.54,3590.0,168.68,168.77,168.54,168.54,3590.0
2020-12-03 12:55:00,168.48,168.66,168.46,168.52,4338.0,168.48,168.66,168.46,168.52,4338.0
2020-12-03 13:00:00,168.45,168.59,168.43,168.55,3305.0,168.45,168.59,168.43,168.55,3305.0
2020-12-03 13:05:00,168.51,168.63,168.16,168.29,4674.0,168.51,168.63,168.16,168.29,4674.0
2020-12-03 13:10:00,168.26,168.26,168.07,168.17,10221.0,168.26,168.26,168.07,168.17,10221.0
2020-12-03 13:15:00,168.12,168.3,168.11,168.25,6231.0,168.12,168.3,168.11,168.25,6231.0
2020-12-03 13:20:00,168.18,168.18,168.02,168.14,4197.0,168.18,168.18,168.02,168.14,4197.0
2020-12-03 13:25:00,168.14,168.16,167.94,167.94,2979.0,168.14,168.16,167.94,167.94,2979.0
2020-12-03 13:30:00,167.91,168.02,167.73,167.73,6301.0,167.91,168.02,167.73,167.73,6301.0
2020-12-03 13:35:00,167.72,168.04,167.69,168.0,4299.0,167.72,168.04,167.69,168.0,4299.0
2020-12-03 13:40:00,168.0,168.02,167.94,167.97,1834.0,168.0,168.02,167.94,167.97,1834.0
2020-12-03 13:45:00,168.0,168.23,167.94,168.18,11996.0,168.0,168.23,167.94,168.18,11996.0
2020-12-03 13:50:00,168.1,168.19,168.04,168.04,4599.0,168.1,168.19,168.04,168.04,4599.0
2020-12-03 13:55:00,168.04,168.04,167.81,168.03,4996.0,168.04,168.04,167.81,168.03,4996.0
2020-12-03 14:00:00,168.03,168.28,168.01,168.14,10047.0,168.03,168.28,168.01,168.14,10047.0
2020-12-03 14:05:00,168.12,168.18,168.03,168.15,2702.0,168.12,168.18,168.03,168.15,2702.0
2020-12-03 14:10:00,168.1,168.29,168.03,168.26,21820.0,168.1,168.29,168.03,168.26,21820.0
2020-12-03 14:15:00,168.29,168.31,168.22,168.28,2693.0,168.29,168.31,168.22,168.28,2693.0
2020-12-03 14:20:00,168.28,168.35,168.19,168.25,5622.0,168.28,168.35,168.19,168.25,5622.0
2020-12-03 14:25:00,168.25,168.56,168.2,168.55,3760.0,168.25,168.56,168.2,168.55,3760.0
2020-12-03 14:30:00,168.55,168.74,168.51,168.74,4503.0,168.55,168.74,168.51,168.74,4503.0
2020-12-03 14:35:00,168.67,168.72,168.57,168.68,4165.0,168.67,168.72,168.57,168.68,4165.0
2020-12-03 14:40:00,168.63,168.63,168.57,168.62,1281.0,168.63,168.63,168.57,168.62,1281.0
2020-12-03 14:45:00,168.63,168.72,168.42,168.42,4247.0,168.63,168.72,168.42,168.42,4247.0
2020-12-03 14:50:00,168.47,168.56,168.42,168.56,6642.0,168.47,168.56,168.42,168.56,6642.0
2020-12-03 14:55:00,168.52,168.71,168.5,168.53,5829.0,168.52,168.71,168.5,168.53,5829.0
2020-12-03 15:00:00,168.56,168.73,168.46,168.73,9662.0,168.56,168.73,168.46,168.73,9662.0
2020-12-03 15:05:00,168.67,168.73,168.45,168.47,5293.0,168.67,168.73,168.45,168.47,5293.0
2020-12-03 15:10:00,168.49,168.68,168.46,168.68,5200.0,168.49,168.68,168.46,168.68,5200.0
2020-12-03 15:15:00,168.65,168.69,168.47,168.55,11282.0,168.65,168.69,168.47,168.55,11282.0
2020-12-03 15:20:00,168.52,168.74,168.51,168.58,4524.0,168.52,168.74,168.51,168.58,4524.0
2020-12-03 15:25:00,168.56,168.63,168.42,168.42,8015.0,168.56,168.63,168.42,168.42,8015.0
2020-12-03 15:30:00,168.41,168.58,168.3,168.39,11852.0,168.41,168.58,168.3,168.39,11852.0
2020-12-03 15:35:00,168.47,168.51,167.81,167.83,8497.0,168.47,168.51,167.81,167.83,8497.0
2020-12-03 15:40:00,167.81,168.1,167.19,167.99,32660.0,167.81,168.1,167.19,167.99,32660.0
2020-12-03 15:45:00,167.92,168.39,167.78,168.19,18605.0,167.92,168.39,167.78,168.19,18605.0
2020-12-03 15:50:00,168.11,168.11,167.31,167.31,29423.0,168.11,168.11,167.31,167.31,29423.0
2020-12-03 15:55:00,167.38,167.75,167.32,167.68,71057.0,167.38,167.75,167.32,167.68,71057.0
2020-12-04 09:30:00,167.9,168.18,167.34,167.34,7897.0,167.9,168.18,167.34,167.34,7897.0
2020-12-04 09:35:00,167.08,167.08,166.05,166.05,4770.0,167.08,167.08,166.05,166.05,4770.0
2020-12-04 09:40:00,166.05,166.87,165.82,166.87,11612.0,166.05,166.87,165.82,166.87,11612.0
2020-12-04 09:45:00,166.87,167.59,166.87,167.5,6802.0,166.87,167.59,166.87,167.5,6802.0
2020-12-04 09:50:00,167.41,167.51,167.07,167.12,7006.0,167.41,167.51,167.07,167.12,7006.0
2020-12-04 09:55:00,167.12,167.29,167.02,167.29,8636.0,167.12,167.29,167.02,167.29,8636.0
2020-12-04 10:00:00,167.22,167.63,166.97,167.62,11503.0,167.22,167.63,166.97,167.62,11503.0
2020-12-04 10:05:00,167.63,168.52,167.48,168.52,4466.0,167.63,168.52,167.48,168.52,4466.0
2020-12-04 10:10:00,168.48,168.83,168.42,168.7,9973.0,168.48,168.83,168.42,168.7,9973.0
2020-12-04 10:15:00,168.76,169.42,168.71,169.22,7890.0,168.76,169.42,168.71,169.22,7890.0
2020-12-04 10:20:00,169.27,169.53,169.27,169.47,2733.0,169.27,169.53,169.27,169.47,2733.0
2020-12-04 10:25:00,169.53,169.68,169.49,169.62,5801.0,169.53,169.68,169.49,169.62,5801.0
2020-12-04 10:30:00,169.58,169.62,169.01,169.06,4650.0,169.58,169.62,169.01,169.06,4650.0
2020-12-04 10:35:00,169.24,169.25,168.82,168.98,6334.0,169.24,169.25,168.82,168.98,6334.0
2020-12-04 10:40:00,169.07,169.22,168.93,168.97,6261.0,169.07,169.22,168.93,168.97,6261.0
2020-12-04 10:45:00,169.05,169.43,169.05,169.29,6157.0,169.05,169.43,169.05,169.29,6157.0
2020-12-04 10:50:00,169.23,169.29,169.05,169.18,4350.0,169.23,169.29,169.05,169.18,4350.0
2020-12-04 10:55:00,169.05,169.44,169.05,169.44,2937.0,169.05,169.44,169.05,169.44,2937.0
2020-12-04 11:00:00,169.45,169.61,169.45,169.61,7507.0,169.45,169.61,169.45,169.61,7507.0
2020-12-04 11:05:00,169.67,169.83,169.6,169.78,4894.0,169.67,169.83,169.6,169.78,4894.0
2020-12-04 11:10:00,169.75,169.75,169.37,169.5,2475.0,169.75,169.75,169.37,169.5,2475.0
2020-12-04 11:15:00,169.46,169.62,169.46,169.54,2250.0,169.46,169.62,169.46,169.54,2250.0
2020-12-04 11:20:00,169.54,169.75,169.54,169.72,5798.0,169.54,169.75,169.54,169.72,5798.0
2020-12-04 11:25:00,169.68,169.68,169.4,169.46,4163.0,169.68,169.68,169.4,169.46,4163.0
2020-12-04 11:30:00,169.5,169.64,169.5,169.57,3052.0,169.5,169.64,169.5,169.57,3052.0
2020-12-04 11:35:00,169.6,169.74,169.58,169.74,5734.0,169.6,169.74,169.58,169.74,5734.0
2020-12-04 11:40:00,169.71,169.76,169.64,169.75,3987.0,169.71,169.76,169.64,169.75,3987.0
2020-12-04 11:45:00,169.7,169.7,169.43,169.46,1416.0,169.7,169.7,169.43,169.46,1416.0
2020-12-04 11:50:00,169.51,169.74,169.32,169.38,6679.0,169.51,169.74,169.32,169.38,6679.0
2020-12-04 11:55:00,169.41,169.44,169.24,169.24,3703.0,169.41,169.44,169.24,169.24,3703.0
2020-12-04 12:00:00,169.29,169.61,169.24,169.61,3000.0,169.29,169.61,169.24,169.61,3000.0
2020-12-04 12:05:00,169.58,169.59,169.27,169.37,3268.0,169.58,169.59,169.27,169.37,3268.0
2020-12-04 12:10:00,169.39,169.7,169.39,169.68,3526.0,169.39,169.7,169.39,169.68,3526.0
2020-12-04 12:15:00,169.68,169.69,169.17,169.28,11577.0,169.68,169.69,169.17,169.28,11577.0
2020-12-04 12:20:00,169.24,169.3,169.03,169.22,10147.0,169.24,169.3,169.03,169.22,10147.0
2020-12-04 12:25:00,169.19,169.24,169.08,169.22,12256.0,169.19,169.24,169.08,169.22,12256.0
2020-12-04 12:30:00,169.24,169.81,169.23,169.81,5295.0,169.24,169.81,169.23,169.81,5295.0
2020-12-04 12:35:00,169.78,170.1,169.78,169.99,7476.0,169.78,170.1,169.78,169.99,7476.0
2020-12-04 12:40:00,169.97,170.02,169.78,169.93,2900.0,169.97,170.02,169.78,169.93,2900.0
2020-12-04 12:45:00,169.95,170.03,169.74,169.85,4499.0,169.95,170.03,169.74,169.85,4499.0
2020-12-04 12:50:00,169.83,169.88,169.75,169.82,6948.0,169.83,169.88,169.75,169.82,6948.0
2020-12-04 12:55:00,169.8,169.8,169.68,169.68,1300.0,169.8,169.8,169.68,169.68,1300.0
2020-12-04 13:00:00,169.75,169.9,169.68,169.88,7527.0,169.75,169.9,169.68,169.88,7527.0
2020-12-04 13:05:00,169.9,169.92,169.81,169.88,9516.0,169.9,169.92,169.81,169.88,9516.0
2020-12-04 13:10:00,169.88,169.94,169.83,169.91,8489.0,169.88,169.94,169.83,169.91,8489.0
2020-12-04 13:15:00,169.91,169.93,169.85,169.88,8529.0,169.91,169.93,169.85,169.88,8529.0
2020-12-04 13:20:00,169.86,170.09,169.86,170.09,3428.0,169.86,170.09,169.86,170.09,3428.0
2020-12-04 13:25:00,170.13,170.13,169.99,170.03,5474.0,170.13,170.13,169.99,170.03,5474.0
2020-12-04 13:30:00,170.03,170.04,170.02,170.03,1781.0,170.03,170.04,170.02,170.03,1781.0
2020-12-04 13:35:00,170.04,170.12,170.01,170.05,4177.0,170.04,170.12,170.01,170.05,4177.0
2020-12-04 13:40:00,170.06,170.15,170.06,170.15,6476.0,170.06,170.15,170.06,170.15,6476.0
2020-12-04 13:45:00,170.13,170.14,170.0,170.02,1926.0,170.13,170.14,170.0,170.02,1926.0
2020-12-04 13:50:00,170.0,170.05,169.84,169.9,2332.0,170.0,170.05,169.84,169.9,2332.0
2020-12-04 13:55:00,169.93,170.04,169.88,169.97,8159.0,169.93,170.04,169.88,169.97,8159.0
2020-12-04 14:00:00,169.94,170.07,169.94,170.06,4747.0,169.94,170.07,169.94,170.06,4747.0
2020-12-04 14:05:00,170.06,170.07,169.93,169.98,2181.0,170.06,170.07,169.93,169.98,2181.0
2020-12-04 14:10:00,169.98,170.09,169.87,170.02,10690.0,169.98,170.09,169.87,170.02,10690.0
2020-12-04 14:15:00,170.06,170.25,170.02,170.19,3279.0,170.06,170.25,170.02,170.19,3279.0
2020-12-04 14:20:00,170.19,170.27,170.17,170.18,1850.0,170.19,170.27,170.17,170.18,1850.0
2020-12-04 14:25:00,170.18,170.31,170.14,170.15,4237.0,170.18,170.31,170.14,170.15,4237.0
2020-12-04 14:30:00,170.16,170.29,170.15,170.19,5173.0,170.16,170.29,170.15,170.19,5173.0
2020-12-04 14:35:00,170.23,170.23,170.03,170.12,3410.0,170.23,170.23,170.03,170.12,3410.0
2020-12-04 14:40:00,170.1,170.29,170.1,170.29,4221.0,170.1,170.29,170.1,170.29,4221.0
2020-12-04 14:45:00,170.28,170.4,170.27,170.28,8692.0,170.28,170.4,170.27,170.28,8692.0
2020-12-04 14:50:00,170.23,170.23,169.94,169.94,4964.0,170.23,170.23,169.94,169.94,4964.0
2020-12-04 14:55:00,169.86,170.09,169.86,170.07,2900.0,169.86,170.09,169.86,170.07,2900.0
2020-12-04 15:00:00,170.09,170.25,170.06,170.16,5612.0,170.09,170.25,170.06,170.16,5612.0
2020-12-04 15:05:00,170.18,170.18,170.03,170.16,5200.0,170.18,170.18,170.03,170.16,5200.0
2020-12-04 15:10:00,170.12,170.12,169.89,169.94,3349.0,170.12,170.12,169.89,169.94,3349.0
2020-12-04 15:15:00,169.97,170.08,169.86,170.08,6724.0,169.97,170.08,169.86,170.08,6724.0
2020-12-04 15:20:00,170.09,170.31,170.07,170.23,7144.0,170.09,170.31,170.07,170.23,7144.0
2020-12-04 15:25:00,170.21,170.28,170.05,170.12,3652.0,170.21,170.28,170.05,170.12,3652.0
2020-12-04 15:30:00,170.16,170.21,170.11,170.19,13809.0,170.16,170.21,170.11,170.19,13809.0
2020-12-04 15:35:00,170.16,170.16,170.0,170.0,15509.0,170.16,170.16,170.0,170.0,15509.0
2020-12-04 15:40:00,170.0,170.21,169.96,170.17,16361.0,170.0,170.21,169.96,170.17,16361.0
2020-12-04 15:45:00,170.14,170.22,170.09,170.1,15720.0,170.14,170.22,170.09,170.1,15720.0
2020-12-04 15:50:00,170.13,170.41,170.04,170.25,23589.0,170.13,170.41,170.04,170.25,23589.0
2020-12-04 15:55:00,170.28,170.61,170.15,170.6,83319.0,170.28,170.61,170.15,170.6,83319.0
2020-12-07 09:30:00,170.9,171.23,170.64,171.21,14569.0,170.9,171.23,170.64,171.21,14569.0
2020-12-07 09:35:00,171.19,171.63,171.15,171.51,5449.0,171.19,171.63,171.15,171.51,5449.0
2020-12-07 09:40:00,171.56,171.56,170.69,170.7,17290.0,171.56,171.56,170.69,170.7,17290.0
2020-12-07 09:45:00,170.67,171.57,170.67,171.2,9141.0,170.67,171.57,170.67,171.2,9141.0
2020-12-07 09:50:00,171.07,171.26,171.05,171.26,5465.0,171.07,171.26,171.05,171.26,5465.0
2020-12-07 09:55:00,171.24,171.28,170.82,171.25,5098.0,171.24,171.28,170.82,171.25,5098.0
2020-12-07 10:00:00,171.22,171.31,171.05,171.12,9030.0,171.22,171.31,171.05,171.12,9030.0
2020-12-07 10:05:00,171.18,171.56,171.11,171.54,5553.0,171.18,171.56,171.11,171.54,5553.0
2020-12-07 10:10:00,171.48,171.89,171.48,171.89,4036.0,171.48,171.89,171.48,171.89,4036.0
2020-12-07 10:15:00,171.92,171.93,171.53,171.65,3542.0,171.92,171.93,171.53,171.65,3542.0
2020-12-07 10:20:00,171.53,171.53,171.15,171.48,3930.0,171.53,171.53,171.15,171.48,3930.0
2020-12-07 10:25:00,171.64,171.65,171.48,171.57,2929.0,171.64,171.65,171.48,171.57,2929.0
2020-12-07 10:30:00,171.66,171.83,171.6,171.73,5060.0,171.66,171.83,171.6,171.73,5060.0
2020-12-07 10:35:00,171.65,171.9,171.6,171.68,6238.0,171.65,171.9,171.6,171.68,6238.0
2020-12-07 10:40:00,171.65,171.84,171.65,171.77,3665.0,171.65,171.84,171.65,171.77,3665.0
2020-12-07 10:45:00,171.8,172.1,171.8,172.01,5641.0,171.8,172.1,171.8,172.01,5641.0
2020-12-07 10:50:00,171.99,171.99,171.68,171.68,3801.0,171.99,171.99,171.68,171.68,3801.0
2020-12-07 10:55:00,171.77,171.77,171.56,171.63,4731.0,171.77,171.77,171.56,171.63,4731.0
2020-12-07 11:00:00,171.7,171.84,171.59,171.7,5993.0,171.7,171.84,171.59,171.7,5993.0
2020-12-07 11:05:00,171.73,171.93,171.7,171.85,4372.0,171.73,171.93,171.7,171.85,4372.0
2020-12-07 11:10:00,171.84,171.9,171.72,171.78,1946.0,171.84,171.9,171.72,171.78,1946.0
2020-12-07 11:15:00,171.82,171.9,171.75,171.82,2570.0,171.82,171.9,171.75,171.82,2570.0
2020-12-07 11:20:00,171.86,171.94,171.74,171.85,2508.0,171.86,171.94,171.74,171.85,2508.0
2020-12-07 11:25:00,171.8,171.82,171.71,171.77,4178.0,171.8,171.82,171.71,171.77,4178.0
2020-12-07 11:30:00,171.72,171.72,171.5,171.51,1521.0,171.72,171.72,171.5,171.51,1521.0
2020-12-07 11:35:00,171.58,171.68,171.33,171.5,7903.0,171.58,171.68,171.33,171.5,7903.0
2020-12-07 11:40:00,171.51,171.61,171.42,171.43,11931.0,171.51,171.61,171.42,171.43,11931.0
2020-12-07 11:45:00,171.39,171.7,171.38,171.63,3945.0,171.39,171.7,171.38,171.63,3945.0
2020-12-07 11:50:00,171.53,171.61,171.43,171.61,2133.0,171.53,171.61,171.43,171.61,2133.0
2020-12-07 11:55:00,171.51,171.72,171.47,171.7,6359.0,171.51,171.72,171.47,171.7,6359.0
2020-12-07 12:00:00,171.64,172.14,171.48,172.11,3430.0,171.64,172.14,171.48,172.11,3430.0
2020-12-07 12:05:00,172.03,172.07,171.61,171.61,4590.0,172.03,172.07,171.61,171.61,4590.0
2020-12-07 12:10:00,171.61,171.65,171.28,171.31,3339.0,171.61,171.65,171.28,171.31,3339.0
2020-12-07 12:15:00,171.27,171.27,170.97,170.97,5932.0,171.27,171.27,170.97,170.97,5932.0
2020-12-07 12:20:00,170.97,171.0,170.44,170.62,4520.0,170.97,171.0,170.44,170.62,4520.0
2020-12-07 12:25:00,170.67,170.77,170.46,170.53,5212.0,170.67,170.77,170.46,170.53,5212.0
2020-12-07 12:30:00,170.52,170.52,170.33,170.39,5500.0,170.52,170.52,170.33,170.39,5500.0
2020-12-07 12:35:00,170.33,170.38,170.15,170.15,3200.0,170.33,170.38,170.15,170.15,3200.0
2020-12-07 12:40:00,170.17,170.47,170.16,170.35,4674.0,170.17,170.47,170.16,170.35,4674.0
2020-12-07 12:45:00,170.28,170.28,169.65,169.65,4500.0,170.28,170.28,169.65,169.65,4500.0
2020-12-07 12:50:00,169.65,169.98,169.63,169.89,3514.0,169.65,169.98,169.63,169.89,3514.0
2020-12-07 12:55:00,169.94,170.12,169.93,169.98,6705.0,169.94,170.12,169.93,169.98,6705.0
2020-12-07 13:00:00,169.99,170.04,169.76,169.76,5667.0,169.99,170.04,169.76,169.76,5667.0
2020-12-07 13:05:00,169.82,169.82,169.5,169.56,3257.0,169.82,169.82,169.5,169.56,3257.0
2020-12-07 13:10:00,169.56,169.93,169.56,169.75,9909.0,169.56,169.93,169.56,169.75,9909.0
2020-12-07 13:15:00,169.8,169.95,169.79,169.95,3401.0,169.8,169.95,169.79,169.95,3401.0
2020-12-07 13:20:00,169.93,170.19,169.92,170.19,2600.0,169.93,170.19,169.92,170.19,2600.0
2020-12-07 13:25:00,170.18,170.21,169.79,169.79,4447.0,170.18,170.21,169.79,169.79,4447.0
2020-12-07 13:30:00,169.79,170.07,169.79,170.0,5273.0,169.79,170.07,169.79,170.0,5273.0
2020-12-07 13:35:00,170.0,170.07,169.96,170.0,2519.0,170.0,170.07,169.96,170.0,2519.0
2020-12-07 13:40:00,169.96,169.96,169.61,169.71,5110.0,169.96,169.96,169.61,169.71,5110.0
2020-12-07 13:45:00,169.65,169.65,169.38,169.38,2357.0,169.65,169.65,169.38,169.38,2357.0
2020-12-07 13:50:00,169.33,169.68,169.32,169.63,3681.0,169.33,169.68,169.32,169.63,3681.0
2020-12-07 13:55:00,169.57,169.76,169.57,169.75,4257.0,169.57,169.76,169.57,169.75,4257.0
2020-12-07 14:00:00,169.75,169.87,169.26,169.26,5519.0,169.75,169.87,169.26,169.26,5519.0
2020-12-07 14:05:00,169.27,169.37,169.14,169.37,5451.0,169.27,169.37,169.14,169.37,5451.0
2020-12-07 14:10:00,169.31,169.46,169.31,169.39,3235.0,169.31,169.46,169.31,169.39,3235.0
2020-12-07 14:15:00,169.36,169.62,169.19,169.53,5242.0,169.36,169.62,169.19,169.53,5242.0
2020-12-07 14:20:00,169.54,169.84,169.54,169.83,5387.0,169.54,169.84,169.54,169.83,5387.0
2020-12-07 14:25:00,169.83,169.89,169.6,169.6,9581.0,169.83,169.89,169.6,169.6,9581.0
2020-12-07 14:30:00,169.53,169.71,169.51,169.67,3837.0,169.53,169.71,169.51,169.67,3837.0
2020-12-07 14:35:00,169.66,169.75,169.63,169.7,5753.0,169.66,169.75,169.63,169.7,5753.0
2020-12-07 14:40:00,169.69,169.73,169.61,169.69,4638.0,169.69,169.73,169.61,169.69,4638.0
2020-12-07 14:45:00,169.69,169.73,169.64,169.65,8458.0,169.69,169.73,169.64,169.65,8458.0
2020-12-07 14:50:00,169.66,169.72,169.65,169.65,8439.0,169.66,169.72,169.65,169.65,8439.0
2020-12-07 14:55:00,169.64,169.76,169.61,169.65,7840.0,169.64,169.76,169.61,169.65,7840.0
2020-12-07 15:00:00,169.67,169.67,169.37,169.48,17798.0,169.67,169.67,169.37,169.48,17798.0
2020-12-07 15:05:00,169.48,169.5,169.25,169.32,8607.0,169.48,169.5,169.25,169.32,8607.0
2020-12-07 15:10:00,169.28,169.36,169.23,169.25,7842.0,169.28,169.36,169.23,169.25,7842.0
2020-12-07 15:15:00,169.22,169.54,169.17,169.53,5138.0,169.22,169.54,169.17,169.53,5138.0
2020-12-07 15:20:00,169.53,169.54,169.49,169.52,6558.0,169.53,169.54,169.49,169.52,6558.0
2020-12-07 15:25:00,169.54,169.82,169.54,169.81,6953.0,169.54,169.82,169.54,169.81,6953.0
2020-12-07 15:30:00,169.8,170.03,169.78,170.03,6569.0,169.8,170.03,169.78,170.03,6569.0
2020-12-07 15:35:00,170.0,170.1,169.94,170.01,11551.0,170.0,170.1,169.94,170.01,11551.0
2020-12-07 15:40:00,170.03,170.03,169.6,169.75,14538.0,170.03,170.03,169.6,169.75,14538.0
2020-12-07 15:45:00,169.72,169.81,169.41,169.55,13960.0,169.72,169.81,169.41,169.55,13960.0
2020-12-07 15:50:00,169.57,170.03,169.56,170.0,18000.0,169.57,170.03,169.56,170.0,18000.0
2020-12-07 15:55:00,169.98,170.29,169.86,170.07,55837.0,169.98,170.29,169.86,170.07,55837.0
2020-12-08 09:30:00,169.44,170.25,169.43,170.1,16307.0,169.44,170.25,169.43,170.1,16307.0
2020-12-08 09:35:00,170.05,170.05,169.03,169.2,12429.0,170.05,170.05,169.03,169.2,12429.0
2020-12-08 09:40:00,169.3,169.66,169.24,169.65,5277.0,169.3,169.66,169.24,169.65,5277.0
2020-12-08 09:45:00,169.62,169.62,168.65,168.65,18438.0,169.62,169.62,168.65,168.65,18438.0
2020-12-08 09:50:00,168.67,168.92,168.38,168.56,7282.0,168.67,168.92,168.38,168.56,7282.0
2020-12-08 09:55:00,168.53,169.0,168.53,168.71,11927.0,168.53,169.0,168.53,168.71,11927.0
2020-12-08 10:00:00,168.71,168.85,168.45,168.77,8382.0,168.71,168.85,168.45,168.77,8382.0
2020-12-08 10:05:00,168.82,169.34,168.77,169.22,10187.0,168.82,169.34,168.77,169.22,10187.0
2020-12-08 10:10:00,169.28,169.6,169.27,169.43,13769.0,169.28,169.6,169.27,169.43,13769.0
2020-12-08 10:15:00,169.52,169.64,169.3,169.6,8742.0,169.52,169.64,169.3,169.6,8742.0
2020-12-08 10:20:00,169.61,169.67,169.29,169.63,9201.0,169.61,169.67,169.29,169.63,9201.0
2020-12-08 10:25:00,169.74,169.86,169.64,169.8,6750.0,169.74,169.86,169.64,169.8,6750.0
2020-12-08 10:30:00,169.87,170.07,169.85,169.93,5476.0,169.87,170.07,169.85,169.93,5476.0
2020-12-08 10:35:00,169.84,170.13,169.83,170.08,8433.0,169.84,170.13,169.83,170.08,8433.0
2020-12-08 10:40:00,170.13,170.13,169.93,170.12,6227.0,170.13,170.13,169.93,170.12,6227.0
2020-12-08 10:45:00,170.12,170.25,170.01,170.07,7636.0,170.12,170.25,170.01,170.07,7636.0
2020-12-08 10:50:00,170.17,170.38,170.1,170.28,4241.0,170.17,170.38,170.1,170.28,4241.0
2020-12-08 10:55:00,170.11,170.37,170.11,170.23,12800.0,170.11,170.37,170.11,170.23,12800.0
2020-12-08 11:00:00,170.28,170.29,170.0,170.0,4100.0,170.28,170.29,170.0,170.0,4100.0
2020-12-08 11:05:00,170.0,170.16,169.91,170.11,2824.0,170.0,170.16,169.91,170.11,2824.0
2020-12-08 11:10:00,170.1,170.22,170.06,170.16,6628.0,170.1,170.22,170.06,170.16,6628.0
2020-12-08 11:15:00,170.21,170.34,170.18,170.18,3367.0,170.21,170.34,170.18,170.18,3367.0
2020-12-08 11:20:00,170.13,170.18,170.03,170.05,1217.0,170.13,170.18,170.03,170.05,1217.0
2020-12-08 11:25:00,170.09,170.16,169.62,169.8,5851.0,170.09,170.16,169.62,169.8,5851.0
2020-12-08 11:30:00,169.8,170.05,169.78,170.04,2444.0,169.8,170.05,169.78,170.04,2444.0
2020-12-08 11:35:00,170.04,170.05,169.86,169.86,3977.0,170.04,170.05,169.86,169.86,3977.0
2020-12-08 11:40:00,169.87,169.9,169.81,169.84,4143.0,169.87,169.9,169.81,169.84,4143.0
2020-12-08 11:45:00,169.87,170.09,169.87,169.99,4191.0,169.87,170.09,169.87,169.99,4191.0
2020-12-08 11:50:00,170.02,170.08,169.99,170.03,2280.0,170.02,170.08,169.99,170.03,2280.0
2020-12-08 11:55:00,170.03,170.07,169.82,169.82,2401.0,170.03,170.07,169.82,169.82,2401.0
2020-12-08 12:00:00,169.9,169.93,169.81,169.91,1692.0,169.9,169.93,169.81,169.91,1692.0
2020-12-08 12:05:00,169.95,170.0,169.85,169.89,3537.0,169.95,170.0,169.85,169.89,3537.0
2020-12-08 12:10:00,169.88,169.89,169.66,169.7,4026.0,169.88,169.89,169.66,169.7,4026.0
2020-12-08 12:15:00,169.71,169.96,169.71,169.96,2395.0,169.71,169.96,169.71,169.96,2395.0
2020-12-08 12:20:00,169.95,169.98,169.87,169.98,3498.0,169.95,169.98,169.87,169.98,3498.0
2020-12-08 12:25:00,169.97,170.16,169.97,170.15,3864.0,169.97,170.16,169.97,170.15,3864.0
2020-12-08 12:30:00,170.08,170.16,170.02,170.05,3366.0,170.08,170.16,170.02,170.05,3366.0
2020-12-08 12:35:00,170.08,170.09,170.0,170.07,2810.0,170.08,170.09,170.0,170.07,2810.0
2020-12-08 12:40:00,170.01,170.1,170.01,170.1,1635.0,170.01,170.1,170.01,170.1,1635.0
2020-12-08 12:45:00,170.06,170.21,170.06,170.21,2159.0,170.06,170.21,170.06,170.21,2159.0
2020-12-08 12:50:00,170.16,170.36,170.04,170.07,4312.0,170.16,170.36,170.04,170.07,4312.0
2020-12-08 12:55:00,170.05,170.22,170.05,170.22,600.0,170.05,170.22,170.05,170.22,600.0
2020-12-08 13:00:00,170.27,170.37,170.2,170.29,3616.0,170.27,170.37,170.2,170.29,3616.0
2020-12-08 13:05:00,170.28,170.28,170.04,170.09,1618.0,170.28,170.28,170.04,170.09,1618.0
2020-12-08 13:10:00,170.01,170.03,169.92,169.92,2560.0,170.01,170.03,169.92,169.92,2560.0
2020-12-08 13:15:00,169.88,170.06,169.87,170.0,2551.0,169.88,170.06,169.87,170.0,2551.0
2020-12-08 13:20:00,169.99,170.01,169.94,169.97,1318.0,169.99,170.01,169.94,169.97,1318.0
2020-12-08 13:25:00,170.02,170.02,169.85,169.91,4443.0,170.02,170.02,169.85,169.91,4443.0
2020-12-08 13:30:00,169.91,169.94,169.82,169.87,5170.0,169.91,169.94,169.82,169.87,5170.0
2020-12-08 13:35:00,169.87,169.87,169.79,169.81,4507.0,169.87,169.87,169.79,169.81,4507.0
2020-12-08 13:40:00,169.75,169.75,169.56,169.57,2731.0,169.75,169.75,169.56,169.57,2731.0
2020-12-08 13:45:00,169.54,169.54,169.41,169.42,2965.0,169.54,169.54,169.41,169.42,2965.0
2020-12-08 13:50:00,169.44,169.52,169.28,169.33,6246.0,169.44,169.52,169.28,169.33,6246.0
2020-12-08 13:55:00,169.3,169.3,169.23,169.28,1784.0,169.3,169.3,169.23,169.28,1784.0
2020-12-08 14:00:00,169.25,169.46,169.25,169.46,5759.0,169.25,169.46,169.25,169.46,5759.0
2020-12-08 14:05:00,169.42,169.42,169.31,169.38,3893.0,169.42,169.42,169.31,169.38,3893.0
2020-12-08 14:10:00,169.43,169.57,169.39,169.57,4973.0,169.43,169.57,169.39,169.57,4973.0
2020-12-08 14:15:00,169.58,169.6,169.48,169.54,4418.0,169.58,169.6,169.48,169.54,4418.0
2020-12-08 14:20:00,169.58,169.69,169.57,169.66,3280.0,169.58,169.69,169.57,169.66,3280.0
2020-12-08 14:25:00,169.64,169.85,169.6,169.84,7535.0,169.64,169.85,169.6,169.84,7535.0
2020-12-08 14:30:00,169.84,169.95,169.8,169.86,4767.0,169.84,169.95,169.8,169.86,4767.0
2020-12-08 14:35:00,169.89,170.08,169.81,170.04,5434.0,169.89,170.08,169.81,170.04,5434.0
2020-12-08 14:40:00,170.09,170.26,170.06,170.24,3481.0,170.09,170.26,170.06,170.24,3481.0
2020-12-08 14:45:00,170.24,170.24,169.83,169.97,8366.0,170.24,170.24,169.83,169.97,8366.0
2020-12-08 14:50:00,169.94,170.25,169.9,170.22,8651.0,169.94,170.25,169.9,170.22,8651.0
2020-12-08 14:55:00,170.27,170.52,170.19,170.52,5298.0,170.27,170.52,170.19,170.52,5298.0
2020-12-08 15:00:00,170.48,170.69,170.44,170.69,5289.0,170.48,170.69,170.44,170.69,5289.0
2020-12-08 15:05:00,170.69,170.75,170.48,170.51,7065.0,170.69,170.75,170.48,170.51,7065.0
2020-12-08 15:10:00,170.53,170.76,170.5,170.76,7469.0,170.53,170.76,170.5,170.76,7469.0
2020-12-08 15:15:00,170.7,170.83,170.7,170.83,8503.0,170.7,170.83,170.7,170.83,8503.0
2020-12-08 15:20:00,170.83,170.87,170.77,170.84,9851.0,170.83,170.87,170.77,170.84,9851.0
2020-12-08 15:25:00,170.85,171.03,170.82,170.97,7822.0,170.85,171.03,170.82,170.97,7822.0
2020-12-08 15:30:00,171.01,171.08,170.98,171.05,7352.0,171.01,171.08,170.98,171.05,7352.0
2020-12-08 15:35:00,171.02,171.22,170.98,171.12,17376.0,171.02,171.22,170.98,171.12,17376.0
2020-12-08 15:40:00,171.17,171.17,171.02,171.11,14448.0,171.17,171.17,171.02,171.11,14448.0
2020-12-08 15:45:00,171.14,171.16,170.95,171.0,21181.0,171.14,171.16,170.95,171.0,21181.0
2020-12-08 15:50:00,170.91,171.23,170.88,171.19,22956.0,170.91,171.23,170.88,171.19,22956.0
2020-12-08 15:55:00,171.19,171.45,171.1,171.37,53334.0,171.19,171.45,171.1,171.37,53334.0
2020-12-09 09:30:00,171.18,171.5,171.01,171.17,13849.0,171.18,171.5,171.01,171.17,13849.0
2020-12-09 09:35:00,170.81,171.0,170.19,171.0,2600.0,170.81,171.0,170.19,171.0,2600.0
2020-12-09 09:40:00,171.0,171.36,170.55,171.36,3957.0,171.0,171.36,170.55,171.36,3957.0
2020-12-09 09:45:00,171.09,171.09,170.18,170.27,7144.0,171.09,171.09,170.18,170.27,7144.0
2020-12-09 09:50:00,170.19,170.58,170.09,170.28,8500.0,170.19,170.58,170.09,170.28,8500.0
2020-12-09 09:55:00,170.39,170.44,170.06,170.25,8491.0,170.39,170.44,170.06,170.25,8491.0
2020-12-09 10:00:00,170.23,170.32,169.91,169.92,5477.0,170.23,170.32,169.91,169.92,5477.0
2020-12-09 10:05:00,169.92,170.02,169.67,169.9,6775.0,169.92,170.02,169.67,169.9,6775.0
2020-12-09 10:10:00,169.9,169.9,169.3,169.62,3925.0,169.9,169.9,169.3,169.62,3925.0
2020-12-09 10:15:00,169.55,169.72,169.42,169.67,2387.0,169.55,169.72,169.42,169.67,2387.0
2020-12-09 10:20:00,169.66,169.66,169.18,169.2,4066.0,169.66,169.66,169.18,169.2,4066.0
2020-12-09 10:25:00,169.19,169.44,169.15,169.44,5060.0,169.19,169.44,169.15,169.44,5060.0
2020-12-09 10:30:00,169.53,169.53,169.27,169.41,2673.0,169.53,169.53,169.27,169.41,2673.0
2020-12-09 10:35:00,169.4,169.44,168.92,169.04,3402.0,169.4,169.44,168.92,169.04,3402.0
2020-12-09 10:40:00,169.03,169.12,168.77,168.89,2746.0,169.03,169.12,168.77,168.89,2746.0
2020-12-09 10:45:00,168.87,168.97,168.82,168.89,900.0,168.87,168.97,168.82,168.89,900.0
2020-12-09 10:50:00,168.88,169.09,168.84,168.94,2921.0,168.88,169.09,168.84,168.94,2921.0
2020-12-09 10:55:00,168.98,169.37,168.98,169.37,5371.0,168.98,169.37,168.98,169.37,5371.0
2020-12-09 11:00:00,169.29,169.37,169.22,169.33,3793.0,169.29,169.37,169.22,169.33,3793.0
2020-12-09 11:05:00,169.31,169.39,169.07,169.12,3365.0,169.31,169.39,169.07,169.12,3365.0
2020-12-09 11:10:00,169.06,169.13,169.02,169.13,3744.0,169.06,169.13,169.02,169.13,3744.0
2020-12-09 11:15:00,169.06,169.11,168.91,169.06,3259.0,169.06,169.11,168.91,169.06,3259.0
2020-12-09 11:20:00,169.08,169.11,169.01,169.08,3058.0,169.08,169.11,169.01,169.08,3058.0
2020-12-09 11:25:00,169.13,169.25,169.0,169.1,5885.0,169.13,169.25,169.0,169.1,5885.0
2020-12-09 11:30:00,169.18,169.25,169.1,169.19,2001.0,169.18,169.25,169.1,169.19,2001.0
2020-12-09 11:35:00,169.19,169.85,169.18,169.84,4201.0,169.19,169.85,169.18,169.84,4201.0
2020-12-09 11:40:00,169.91,169.92,169.69,169.81,4351.0,169.91,169.92,169.69,169.81,4351.0
2020-12-09 11:45:00,169.86,169.86,169.6,169.62,3243.0,169.86,169.86,169.6,169.62,3243.0
2020-12-09 11:50:00,169.56,169.81,169.54,169.81,2372.0,169.56,169.81,169.54,169.81,2372.0
2020-12-09 11:55:00,169.91,170.04,169.91,169.99,4072.0,169.91,170.04,169.91,169.99,4072.0
2020-12-09 12:00:00,169.94,170.22,169.94,170.15,2175.0,169.94,170.22,169.94,170.15,2175.0
2020-12-09 12:05:00,170.15,170.15,169.91,170.07,5938.0,170.15,170.15,169.91,170.07,5938.0
2020-12-09 12:10:00,170.13,170.13,169.86,169.95,4428.0,170.13,170.13,169.86,169.95,4428.0
2020-12-09 12:15:00,169.97,169.98,169.86,169.89,2928.0,169.97,169.98,169.86,169.89,2928.0
2020-12-09 12:20:00,169.87,170.1,169.8,170.08,8412.0,169.87,170.1,169.8,170.08,8412.0
2020-12-09 12:25:00,170.07,170.12,169.87,169.87,2425.0,170.07,170.12,169.87,169.87,2425.0
2020-12-09 12:30:00,169.84,169.84,169.55,169.61,3400.0,169.84,169.84,169.55,169.61,3400.0
2020-12-09 12:35:00,169.61,169.61,169.4,169.4,6610.0,169.61,169.61,169.4,169.4,6610.0
2020-12-09 12:40:00,169.41,169.46,169.32,169.37,5462.0,169.41,169.46,169.32,169.37,5462.0
2020-12-09 12:45:00,169.38,169.38,169.14,169.17,7213.0,169.38,169.38,169.14,169.17,7213.0
2020-12-09 12:50:00,169.14,169.14,168.92,169.04,3974.0,169.14,169.14,168.92,169.04,3974.0
2020-12-09 12:55:00,169.02,169.19,169.02,169.04,3124.0,169.02,169.19,169.02,169.04,3124.0
2020-12-09 13:00:00,169.04,169.17,168.9,168.9,10101.0,169.04,169.17,168.9,168.9,10101.0
2020-12-09 13:05:00,168.81,169.01,168.78,169.01,3476.0,168.81,169.01,168.78,169.01,3476.0
2020-12-09 13:10:00,168.96,169.03,168.86,168.99,6241.0,168.96,169.03,168.86,168.99,6241.0
2020-12-09 13:15:00,169.0,169.04,168.77,168.8,4335.0,169.0,169.04,168.77,168.8,4335.0
2020-12-09 13:20:00,168.86,168.96,168.71,168.95,3146.0,168.86,168.96,168.71,168.95,3146.0
2020-12-09 13:25:00,168.91,169.0,168.78,168.95,6908.0,168.91,169.0,168.78,168.95,6908.0
2020-12-09 13:30:00,168.98,168.98,168.75,168.86,5439.0,168.98,168.98,168.75,168.86,5439.0
2020-12-09 13:35:00,168.79,168.94,168.74,168.92,3229.0,168.79,168.94,168.74,168.92,3229.0
2020-12-09 13:40:00,168.87,169.04,168.84,168.97,7598.0,168.87,169.04,168.84,168.97,7598.0
2020-12-09 13:45:00,168.92,169.12,168.92,169.03,4083.0,168.92,169.12,168.92,169.03,4083.0
2020-12-09 13:50:00,169.03,169.13,168.96,169.13,3600.0,169.03,169.13,168.96,169.13,3600.0
2020-12-09 13:55:00,169.09,169.09,168.63,168.66,8764.0,169.09,169.09,168.63,168.66,8764.0
2020-12-09 14:00:00,168.73,169.07,168.69,169.03,7634.0,168.73,169.07,168.69,169.03,7634.0
2020-12-09 14:05:00,169.02,169.02,168.7,168.87,7196.0,169.02,169.02,168.7,168.87,7196.0
2020-12-09 14:10:00,168.91,169.19,168.91,169.12,4770.0,168.91,169.19,168.91,169.12,4770.0
2020-12-09 14:15:00,169.12,169.38,169.01,169.37,3023.0,169.12,169.38,169.01,169.37,3023.0
2020-12-09 14:20:00,169.31,169.64,169.31,169.64,4527.0,169.31,169.64,169.31,169.64,4527.0
2020-12-09 14:25:00,169.64,169.86,169.58,169.77,6684.0,169.64,169.86,169.58,169.77,6684.0
2020-12-09 14:30:00,169.75,169.8,169.64,169.73,6861.0,169.75,169.8,169.64,169.73,6861.0
2020-12-09 14:35:00,169.78,169.8,169.36,169.36,8813.0,169.78,169.8,169.36,169.36,8813.0
2020-12-09 14:40:00,169.37,169.43,169.08,169.14,6107.0,169.37,169.43,169.08,169.14,6107.0
2020-12-09 14:45:00,169.18,169.53,169.16,169.49,5398.0,169.18,169.53,169.16,169.49,5398.0
2020-12-09 14:50:00,169.42,169.48,169.09,169.21,5519.0,169.42,169.48,169.09,169.21,5519.0
2020-12-09 14:55:00,169.2,169.32,169.16,169.32,4181.0,169.2,169.32,169.16,169.32,4181.0
2020-12-09 15:00:00,169.31,169.41,169.11,169.25,8465.0,169.31,169.41,169.11,169.25,8465.0
2020-12-09 15:05:00,169.2,169.2,169.01,169.13,14281.0,169.2,169.2,169.01,169.13,14281.0
2020-12-09 15:10:00,169.13,169.22,168.94,168.95,12604.0,169.13,169.22,168.94,168.95,12604.0
2020-12-09 15:15:00,168.92,168.99,168.69,168.71,7700.0,168.92,168.99,168.69,168.71,7700.0
2020-12-09 15:20:00,168.72,168.76,168.49,168.53,9895.0,168.72,168.76,168.49,168.53,9895.0
2020-12-09 15:25:00,168.53,168.64,168.4,168.44,11215.0,168.53,168.64,168.4,168.44,11215.0
2020-12-09 15:30:00,168.43,169.07,168.42,168.82,10979.0,168.43,169.07,168.42,168.82,10979.0
2020-12-09 15:35:00,168.81,168.81,168.5,168.6,8041.0,168.81,168.81,168.5,168.6,8041.0
2020-12-09 15:40:00,168.63,168.73,168.39,168.71,14564.0,168.63,168.73,168.39,168.71,14564.0
2020-12-09 15:45:00,168.71,168.87,168.67,168.71,17767.0,168.71,168.87,168.67,168.71,17767.0
2020-12-09 15:50:00,168.75,169.11,168.67,168.99,25704.0,168.75,169.11,168.67,168.99,25704.0
2020-12-09 15:55:00,169.06,169.2,168.54,168.54,80823.0,169.06,169.2,168.54,168.54,80823.0
2020-12-10 09:30:00,168.4,168.4,167.77,167.78,9318.0,168.4,168.4,167.77,167.78,9318.0
2020-12-10 09:35:00,167.91,168.38,167.55,167.7,8426.0,167.91,168.38,167.55,167.7,8426.0
2020-12-10 09:40:00,167.72,167.94,167.43,167.43,15008.0,167.72,167.94,167.43,167.43,15008.0
2020-12-10 09:45:00,167.53,167.95,167.52,167.85,3900.0,167.53,167.95,167.52,167.85,3900.0
2020-12-10 09:50:00,167.99,168.04,167.7,167.7,7925.0,167.99,168.04,167.7,167.7,7925.0
2020-12-10 09:55:00,167.79,168.23,167.74,168.16,14088.0,167.79,168.23,167.74,168.16,14088.0
2020-12-10 10:00:00,168.4,168.42,168.08,168.42,5757.0,168.4,168.42,168.08,168.42,5757.0
2020-12-10 10:05:00,168.44,169.17,168.36,169.17,6057.0,168.44,169.17,168.36,169.17,6057.0
2020-12-10 10:10:00,169.17,169.98,169.13,169.88,12464.0,169.17,169.98,169.13,169.88,12464.0
2020-12-10 10:15:00,169.93,169.96,169.54,169.75,11236.0,169.93,169.96,169.54,169.75,11236.0
2020-12-10 10:20:00,169.86,169.93,169.38,169.44,4191.0,169.86,169.93,169.38,169.44,4191.0
2020-12-10 10:25:00,169.47,169.47,169.12,169.19,3886.0,169.47,169.47,169.12,169.19,3886.0
2020-12-10 10:30:00,169.14,169.14,168.29,168.38,2437.0,169.14,169.14,168.29,168.38,2437.0
2020-12-10 10:35:00,168.36,168.7,168.3,168.69,5734.0,168.36,168.7,168.3,168.69,5734.0
2020-12-10 10:40:00,168.56,168.56,168.25,168.25,3673.0,168.56,168.56,168.25,168.25,3673.0
2020-12-10 10:45:00,168.31,168.33,168.11,168.12,2740.0,168.31,168.33,168.11,168.12,2740.0
2020-12-10 10:50:00,168.23,168.62,168.17,168.46,5344.0,168.23,168.62,168.17,168.46,5344.0
2020-12-10 10:55:00,168.48,168.52,168.31,168.43,2746.0,168.48,168.52,168.31,168.43,2746.0
2020-12-10 11:00:00,168.49,168.51,168.28,168.4,2758.0,168.49,168.51,168.28,168.4,2758.0
2020-12-10 11:05:00,168.4,168.41,167.79,167.79,3707.0,168.4,168.41,167.79,167.79,3707.0
2020-12-10 11:10:00,167.76,168.04,167.69,168.04,1203.0,167.76,168.04,167.69,168.04,1203.0
2020-12-10 11:15:00,168.08,168.41,168.07,168.2,3318.0,168.08,168.41,168.07,168.2,3318.0
2020-12-10 11:20:00,168.37,169.14,168.37,169.03,37829.0,168.37,169.14,168.37,169.03,37829.0
2020-12-10 11:25:00,169.11,169.59,168.94,169.49,8668.0,169.11,169.59,168.94,169.49,8668.0
2020-12-10 11:30:00,169.49,169.59,169.05,169.05,11169.0,169.49,169.59,169.05,169.05,11169.0
2020-12-10 11:35:00,169.05,169.09,168.59,168.59,3870.0,169.05,169.09,168.59,168.59,3870.0
2020-12-10 11:40:00,168.59,168.78,168.59,168.61,2422.0,168.59,168.78,168.59,168.61,2422.0
2020-12-10 11:45:00,168.6,168.76,168.5,168.76,3795.0,168.6,168.76,168.5,168.76,3795.0
2020-12-10 11:50:00,168.71,168.71,168.46,168.53,3647.0,168.71,168.71,168.46,168.53,3647.0
2020-12-10 11:55:00,168.52,168.57,168.51,168.55,1042.0,168.52,168.57,168.51,168.55,1042.0
2020-12-10 12:00:00,168.55,169.03,168.54,168.89,2814.0,168.55,169.03,168.54,168.89,2814.0
2020-12-10 12:05:00,168.9,168.99,168.81,168.87,2383.0,168.9,168.99,168.81,168.87,2383.0
2020-12-10 12:10:00,168.94,169.05,168.84,168.96,4221.0,168.94,169.05,168.84,168.96,4221.0
2020-12-10 12:15:00,168.86,169.09,168.84,169.08,3366.0,168.86,169.09,168.84,169.08,3366.0
2020-12-10 12:20:00,169.15,169.34,169.09,169.19,4076.0,169.15,169.34,169.09,169.19,4076.0
2020-12-10 12:25:00,169.23,169.25,169.08,169.09,2875.0,169.23,169.25,169.08,169.09,2875.0
2020-12-10 12:30:00,169.18,169.46,169.18,169.28,4100.0,169.18,169.46,169.18,169.28,4100.0
2020-12-10 12:35:00,169.38,169.38,169.01,169.05,3201.0,169.38,169.38,169.01,169.05,3201.0
2020-12-10 12:40:00,169.1,169.32,169.1,169.24,1825.0,169.1,169.32,169.1,169.24,1825.0
2020-12-10 12:45:00,169.36,169.36,168.96,169.01,4822.0,169.36,169.36,168.96,169.01,4822.0
2020-12-10 12:50:00,168.97,169.0,168.9,168.9,400.0,168.97,169.0,168.9,168.9,400.0
2020-12-10 12:55:00,168.96,169.11,168.73,169.11,1700.0,168.96,169.11,168.73,169.11,1700.0
2020-12-10 13:00:00,169.13,169.36,169.06,169.27,3700.0,169.13,169.36,169.06,169.27,3700.0
2020-12-10 13:05:00,169.27,169.53,169.26,169.44,5172.0,169.27,169.53,169.26,169.44,5172.0
2020-12-10 13:10:00,169.4,169.57,169.35,169.4,1900.0,169.4,169.57,169.35,169.4,1900.0
2020-12-10 13:15:00,169.46,169.49,169.19,169.4,2754.0,169.46,169.49,169.19,169.4,2754.0
2020-12-10 13:20:00,169.41,169.41,169.23,169.23,2900.0,169.41,169.41,169.23,169.23,2900.0
2020-12-10 13:25:00,169.35,169.56,169.32,169.41,2618.0,169.35,169.56,169.32,169.41,2618.0
2020-12-10 13:30:00,169.33,169.35,168.97,169.0,3605.0,169.33,169.35,168.97,169.0,3605.0
2020-12-10 13:35:00,169.02,169.3,168.82,169.26,3851.0,169.02,169.3,168.82,169.26,3851.0
2020-12-10 13:40:00,169.25,169.26,168.99,169.07,904.0,169.25,169.26,168.99,169.07,904.0
2020-12-10 13:45:00,169.07,169.08,168.93,168.93,3056.0,169.07,169.08,168.93,168.93,3056.0
2020-12-10 13:50:00,168.93,169.21,168.85,169.17,2858.0,168.93,169.21,168.85,169.17,2858.0
2020-12-10 13:55:00,169.08,169.08,168.81,168.84,1900.0,169.08,169.08,168.81,168.84,1900.0
2020-12-10 14:00:00,168.94,169.07,168.69,168.92,2705.0,168.94,169.07,168.69,168.92,2705.0
2020-12-10 14:05:00,168.88,169.07,168.86,168.97,2322.0,168.88,169.07,168.86,168.97,2322.0
2020-12-10 14:10:00,168.95,168.95,168.68,168.7,3482.0,168.95,168.95,168.68,168.7,3482.0
2020-12-10 14:15:00,168.75,168.83,168.69,168.82,1300.0,168.75,168.83,168.69,168.82,1300.0
2020-12-10 14:20:00,168.81,168.81,168.6,168.65,3530.0,168.81,168.81,168.6,168.65,3530.0
2020-12-10 14:25:00,168.7,168.73,168.37,168.37,3592.0,168.7,168.73,168.37,168.37,3592.0
2020-12-10 14:30:00,168.29,168.39,168.14,168.33,2763.0,168.29,168.39,168.14,168.33,2763.0
2020-12-10 14:35:00,168.3,168.42,168.24,168.36,1860.0,168.3,168.42,168.24,168.36,1860.0
2020-12-10 14:40:00,168.32,168.5,168.28,168.48,5230.0,168.32,168.5,168.28,168.48,5230.0
2020-12-10 14:45:00,168.41,168.62,168.41,168.59,3525.0,168.41,168.62,168.41,168.59,3525.0
2020-12-10 14:50:00,168.63,169.08,168.54,168.78,12184.0,168.63,169.08,168.54,168.78,12184.0
2020-12-10 14:55:00,168.76,169.05,168.7,168.92,7867.0,168.76,169.05,168.7,168.92,7867.0
2020-12-10 15:00:00,168.88,169.0,168.71,168.89,7942.0,168.88,169.0,168.71,168.89,7942.0
2020-12-10 15:05:00,168.88,169.11,168.86,168.94,5744.0,168.88,169.11,168.86,168.94,5744.0
2020-12-10 15:10:00,168.97,169.26,168.93,169.22,4605.0,168.97,169.26,168.93,169.22,4605.0
2020-12-10 15:15:00,169.25,169.39,169.22,169.34,5303.0,169.25,169.39,169.22,169.34,5303.0
2020-12-10 15:20:00,169.28,169.53,169.27,169.49,4227.0,169.28,169.53,169.27,169.49,4227.0
2020-12-10 15:25:00,169.46,169.57,169.29,169.39,5935.0,169.46,169.57,169.29,169.39,5935.0
2020-12-10 15:30:00,169.43,169.47,168.99,169.19,4239.0,169.43,169.47,168.99,169.19,4239.0
2020-12-10 15:35:00,169.14,169.15,168.8,168.91,6443.0,169.14,169.15,168.8,168.91,6443.0
2020-12-10 15:40:00,168.87,168.99,168.71,168.81,6946.0,168.87,168.99,168.71,168.81,6946.0
2020-12-10 15:45:00,168.81,169.15,168.77,168.88,16258.0,168.81,169.15,168.77,168.88,16258.0
2020-12-10 15:50:00,168.89,169.02,168.8,168.96,12079.0,168.89,169.02,168.8,168.96,12079.0
2020-12-10 15:55:00,168.97,168.97,168.41,168.47,50906.0,168.97,168.97,168.41,168.47,50906.0
2020-12-11 09:30:00,167.26,167.64,166.99,167.62,10671.0,167.26,167.64,166.99,167.62,10671.0
2020-12-11 09:35:00,167.72,167.87,167.49,167.71,1053.0,167.72,167.87,167.49,167.71,1053.0
2020-12-11 09:40:00,167.42,167.42,167.3,167.3,300.0,167.42,167.42,167.3,167.3,300.0
2020-12-11 09:45:00,167.14,167.18,166.9,167.0,1600.0,167.14,167.18,166.9,167.0,1600.0
2020-12-11 09:50:00,167.0,167.09,166.83,167.08,800.0,167.0,167.09,166.83,167.08,800.0
2020-12-11 09:55:00,167.13,167.45,166.87,167.13,4148.0,167.13,167.45,166.87,167.13,4148.0
2020-12-11 10:00:00,166.98,167.13,166.98,167.13,1400.0,166.98,167.13,166.98,167.13,1400.0
2020-12-11 10:05:00,167.13,167.13,166.97,167.01,1000.0,167.13,167.13,166.97,167.01,1000.0
2020-12-11 10:10:00,166.96,167.14,166.83,167.11,3340.0,166.96,167.14,166.83,167.11,3340.0
2020-12-11 10:15:00,167.11,167.19,167.01,167.16,3022.0,167.11,167.19,167.01,167.16,3022.0
2020-12-11 10:20:00,167.11,167.23,167.08,167.08,2634.0,167.11,167.23,167.08,167.08,2634.0
2020-12-11 10:25:00,167.04,167.13,167.01,167.06,2226.0,167.04,167.13,167.01,167.06,2226.0
2020-12-11 10:30:00,166.98,166.98,166.54,166.66,2419.0,166.98,166.98,166.54,166.66,2419.0
2020-12-11 10:35:00,166.58,166.7,166.57,166.68,2335.0,166.58,166.7,166.57,166.68,2335.0
2020-12-11 10:40:00,166.67,166.88,166.57,166.72,10007.0,166.67,166.88,166.57,166.72,10007.0
2020-12-11 10:45:00,166.78,166.94,166.18,166.19,5536.0,166.78,166.94,166.18,166.19,5536.0
2020-12-11 10:50:00,166.09,166.38,166.09,166.26,12592.0,166.09,166.38,166.09,166.26,12592.0
2020-12-11 10:55:00,166.18,166.38,166.12,166.38,2126.0,166.18,166.38,166.12,166.38,2126.0
2020-12-11 11:00:00,166.34,166.68,166.34,166.63,2900.0,166.34,166.68,166.34,166.63,2900.0
2020-12-11 11:05:00,166.59,166.6,166.29,166.29,3238.0,166.59,166.6,166.29,166.29,3238.0
2020-12-11 11:10:00,166.29,166.35,165.9,165.99,2569.0,166.29,166.35,165.9,165.99,2569.0
2020-12-11 11:15:00,165.89,166.04,165.84,166.04,2719.0,165.89,166.04,165.84,166.04,2719.0
2020-12-11 11:20:00,165.94,166.0,165.86,165.89,8000.0,165.94,166.0,165.86,165.89,8000.0
2020-12-11 11:25:00,165.89,165.99,165.87,165.87,3349.0,165.89,165.99,165.87,165.87,3349.0
2020-12-11 11:30:00,165.88,165.91,165.62,165.75,6967.0,165.88,165.91,165.62,165.75,6967.0
2020-12-11 11:35:00,165.78,165.8,165.52,165.74,9295.0,165.78,165.8,165.52,165.74,9295.0
2020-12-11 11:40:00,165.71,166.16,165.69,165.97,14117.0,165.71,166.16,165.69,165.97,14117.0
2020-12-11 11:45:00,165.96,165.96,165.76,165.95,3112.0,165.96,165.96,165.76,165.95,3112.0
2020-12-11 11:50:00,165.9,166.5,165.89,166.44,5609.0,165.9,166.5,165.89,166.44,5609.0
2020-12-11 11:55:00,166.47,167.02,166.47,166.8,11789.0,166.47,167.02,166.47,166.8,11789.0
2020-12-11 12:00:00,166.84,167.09,166.81,166.81,12673.0,166.84,167.09,166.81,166.81,12673.0
2020-12-11 12:05:00,166.68,166.7,166.54,166.54,7811.0,166.68,166.7,166.54,166.54,7811.0
2020-12-11 12:10:00,166.53,166.67,166.34,166.34,10362.0,166.53,166.67,166.34,166.34,10362.0
2020-12-11 12:15:00,166.34,166.58,166.33,166.49,10812.0,166.34,166.58,166.33,166.49,10812.0
2020-12-11 12:20:00,166.42,166.82,166.41,166.75,6016.0,166.42,166.82,166.41,166.75,6016.0
2020-12-11 12:25:00,166.78,166.88,166.67,166.77,9565.0,166.78,166.88,166.67,166.77,9565.0
2020-12-11 12:30:00,166.79,166.88,166.74,166.79,8533.0,166.79,166.88,166.74,166.79,8533.0
2020-12-11 12:35:00,166.77,166.77,166.49,166.51,6711.0,166.77,166.77,166.49,166.51,6711.0
2020-12-11 12:40:00,166.55,166.77,166.53,166.62,1918.0,166.55,166.77,166.53,166.62,1918.0
2020-12-11 12:45:00,166.7,166.79,166.56,166.79,2816.0,166.7,166.79,166.56,166.79,2816.0
2020-12-11 12:50:00,166.78,167.04,166.78,166.98,7407.0,166.78,167.04,166.78,166.98,7407.0
2020-12-11 12:55:00,167.02,167.02,166.91,166.98,6686.0,167.02,167.02,166.91,166.98,6686.0
2020-12-11 13:00:00,166.95,167.08,166.89,167.08,4565.0,166.95,167.08,166.89,167.08,4565.0
2020-12-11 13:05:00,167.05,167.28,167.04,167.25,6978.0,167.05,167.28,167.04,167.25,6978.0
2020-12-11 13:10:00,167.28,167.54,167.18,167.42,9648.0,167.28,167.54,167.18,167.42,9648.0
2020-12-11 13:15:00,167.4,167.4,167.26,167.29,4129.0,167.4,167.4,167.26,167.29,4129.0
2020-12-11 13:20:00,167.33,167.38,167.01,167.03,4131.0,167.33,167.38,167.01,167.03,4131.0
2020-12-11 13:25:00,167.02,167.33,166.92,167.33,3529.0,167.02,167.33,166.92,167.33,3529.0
2020-12-11 13:30:00,167.29,167.39,167.27,167.39,1500.0,167.29,167.39,167.27,167.39,1500.0
2020-12-11 13:35:00,167.39,167.5,167.2,167.2,6779.0,167.39,167.5,167.2,167.2,6779.0
2020-12-11 13:40:00,167.18,167.27,167.08,167.16,2729.0,167.18,167.27,167.08,167.16,2729.0
2020-12-11 13:45:00,167.16,167.35,167.15,167.35,2210.0,167.16,167.35,167.15,167.35,2210.0
2020-12-11 13:50:00,167.31,167.58,167.25,167.47,3407.0,167.31,167.58,167.25,167.47,3407.0
2020-12-11 13:55:00,167.63,167.67,167.36,167.58,4460.0,167.63,167.67,167.36,167.58,4460.0
2020-12-11 14:00:00,167.52,167.78,167.44,167.44,2200.0,167.52,167.78,167.44,167.44,2200.0
2020-12-11 14:05:00,167.41,167.62,167.28,167.34,3119.0,167.41,167.62,167.28,167.34,3119.0
2020-12-11 14:10:00,167.4,167.59,167.38,167.39,3643.0,167.4,167.59,167.38,167.39,3643.0
2020-12-11 14:15:00,167.37,167.39,167.14,167.14,2838.0,167.37,167.39,167.14,167.14,2838.0
2020-12-11 14:20:00,167.15,167.29,167.07,167.29,2915.0,167.15,167.29,167.07,167.29,2915.0
2020-12-11 14:25:00,167.22,167.23,166.87,167.1,3997.0,167.22,167.23,166.87,167.1,3997.0
2020-12-11 14:30:00,166.97,167.27,166.95,167.14,4670.0,166.97,167.27,166.95,167.14,4670.0
2020-12-11 14:35:00,167.2,167.2,166.9,166.94,1863.0,167.2,167.2,166.9,166.94,1863.0
2020-12-11 14:40:00,166.86,167.16,166.86,167.16,2412.0,166.86,167.16,166.86,167.16,2412.0
2020-12-11 14:45:00,167.11,167.25,166.99,167.1,7214.0,167.11,167.25,166.99,167.1,7214.0
2020-12-11 14:50:00,167.07,167.07,166.88,166.96,4326.0,167.07,167.07,166.88,166.96,4326.0
2020-12-11 14:55:00,166.96,167.3,166.9,167.3,10216.0,166.96,167.3,166.9,167.3,10216.0
2020-12-11 15:00:00,167.48,167.65,167.45,167.57,6267.0,167.48,167.65,167.45,167.57,6267.0
2020-12-11 15:05:00,167.61,167.82,167.47,167.8,4573.0,167.61,167.82,167.47,167.8,4573.0
2020-12-11 15:10:00,167.93,168.2,167.75,168.18,7744.0,167.93,168.2,167.75,168.18,7744.0
2020-12-11 15:15:00,168.18,168.49,168.14,168.32,13967.0,168.18,168.49,168.14,168.32,13967.0
2020-12-11 15:20:00,168.36,168.38,167.95,167.96,18373.0,168.36,168.38,167.95,167.96,18373.0
2020-12-11 15:25:00,168.01,168.01,167.91,167.92,4268.0,168.01,168.01,167.91,167.92,4268.0
2020-12-11 15:30:00,167.92,168.1,167.91,167.95,5127.0,167.92,168.1,167.91,167.95,5127.0
2020-12-11 15:35:00,167.95,168.23,167.94,168.23,6695.0,167.95,168.23,167.94,168.23,6695.0
2020-12-11 15:40:00,168.25,168.59,168.15,168.25,54579.0,168.25,168.59,168.15,168.25,54579.0
2020-12-11 15:45:00,168.22,168.26,167.76,167.76,7949.0,168.22,168.26,167.76,167.76,7949.0
2020-12-11 15:50:00,167.73,167.95,167.65,167.79,12398.0,167.73,167.95,167.65,167.79,12398.0
2020-12-11 15:55:00,167.82,168.16,167.75,167.81,47209.0,167.82,168.16,167.75,167.81,47209.0
2020-12-14 09:30:00,169.08,169.67,169.02,169.52,18870.0,169.08,169.67,169.02,169.52,18870.0
2020-12-14 09:35:00,169.57,170.94,169.57,170.72,15750.0,169.57,170.94,169.57,170.72,15750.0
2020-12-14 09:40:00,170.73,171.16,170.51,171.03,4136.0,170.73,171.16,170.51,171.03,4136.0
2020-12-14 09:45:00,170.74,171.22,170.68,170.99,4443.0,170.74,171.22,170.68,170.99,4443.0
2020-12-14 09:50:00,171.17,171.38,170.81,171.36,9992.0,171.17,171.38,170.81,171.36,9992.0
2020-12-14 09:55:00,171.26,171.6,171.2,171.25,4174.0,171.26,171.6,171.2,171.25,4174.0
2020-12-14 10:00:00,171.16,171.71,171.1,171.64,6456.0,171.16,171.71,171.1,171.64,6456.0
2020-12-14 10:05:00,171.62,172.08,171.58,171.77,9199.0,171.62,172.08,171.58,171.77,9199.0
2020-12-14 10:10:00,171.79,172.25,171.67,171.67,17233.0,171.79,172.25,171.67,171.67,17233.0
2020-12-14 10:15:00,171.77,171.99,171.61,171.83,21481.0,171.77,171.99,171.61,171.83,21481.0
2020-12-14 10:20:00,171.76,172.06,171.74,171.75,4352.0,171.76,172.06,171.74,171.75,4352.0
2020-12-14 10:25:00,171.75,171.9,171.59,171.69,7017.0,171.75,171.9,171.59,171.69,7017.0
2020-12-14 10:30:00,171.84,172.1,171.71,171.91,35601.0,171.84,172.1,171.71,171.91,35601.0
2020-12-14 10:35:00,171.91,171.97,171.54,171.55,11362.0,171.91,171.97,171.54,171.55,11362.0
2020-12-14 10:40:00,171.62,171.91,171.38,171.39,18588.0,171.62,171.91,171.38,171.39,18588.0
2020-12-14 10:45:00,171.39,171.49,170.4,170.54,13127.0,171.39,171.49,170.4,170.54,13127.0
2020-12-14 10:50:00,170.6,170.93,170.35,170.55,7840.0,170.6,170.93,170.35,170.55,7840.0
2020-12-14 10:55:00,170.5,170.5,169.58,169.71,14706.0,170.5,170.5,169.58,169.71,14706.0
2020-12-14 11:00:00,169.74,169.81,169.53,169.76,5935.0,169.74,169.81,169.53,169.76,5935.0
2020-12-14 11:05:00,169.75,169.87,169.53,169.53,5146.0,169.75,169.87,169.53,169.53,5146.0
2020-12-14 11:10:00,169.55,170.06,169.44,170.01,3020.0,169.55,170.06,169.44,170.01,3020.0
2020-12-14 11:15:00,170.05,170.24,170.02,170.11,2175.0,170.05,170.24,170.02,170.11,2175.0
2020-12-14 11:20:00,170.07,170.08,169.92,170.07,2621.0,170.07,170.08,169.92,170.07,2621.0
2020-12-14 11:25:00,170.02,170.02,169.65,169.65,2400.0,170.02,170.02,169.65,169.65,2400.0
2020-12-14 11:30:00,169.72,169.72,169.13,169.29,4221.0,169.72,169.72,169.13,169.29,4221.0
2020-12-14 11:35:00,169.28,169.41,168.98,169.06,3736.0,169.28,169.41,168.98,169.06,3736.0
2020-12-14 11:40:00,168.96,169.19,168.92,169.19,2831.0,168.96,169.19,168.92,169.19,2831.0
2020-12-14 11:45:00,169.11,169.19,169.03,169.08,1120.0,169.11,169.19,169.03,169.08,1120.0
2020-12-14 11:50:00,169.07,169.22,168.81,169.22,4942.0,169.07,169.22,168.81,169.22,4942.0
2020-12-14 11:55:00,169.0,169.05,168.75,168.83,3893.0,169.0,169.05,168.75,168.83,3893.0
2020-12-14 12:00:00,168.81,168.86,168.64,168.77,2157.0,168.81,168.86,168.64,168.77,2157.0
2020-12-14 12:05:00,168.76,168.89,168.67,168.89,3467.0,168.76,168.89,168.67,168.89,3467.0
2020-12-14 12:10:00,168.83,168.86,168.75,168.86,1033.0,168.83,168.86,168.75,168.86,1033.0
2020-12-14 12:15:00,168.8,168.8,168.38,168.38,3226.0,168.8,168.8,168.38,168.38,3226.0
2020-12-14 12:20:00,168.34,168.56,168.28,168.31,4079.0,168.34,168.56,168.28,168.31,4079.0
2020-12-14 12:25:00,168.22,168.4,168.13,168.38,5977.0,168.22,168.4,168.13,168.38,5977.0
2020-12-14 12:30:00,168.42,168.42,168.17,168.36,2988.0,168.42,168.42,168.17,168.36,2988.0
2020-12-14 12:35:00,168.25,168.3,168.04,168.09,3713.0,168.25,168.3,168.04,168.09,3713.0
2020-12-14 12:40:00,168.06,168.06,167.74,168.0,3945.0,168.06,168.06,167.74,168.0,3945.0
2020-12-14 12:45:00,167.91,168.02,167.82,167.88,1175.0,167.91,168.02,167.82,167.88,1175.0
2020-12-14 12:50:00,167.88,167.93,167.78,167.81,2039.0,167.88,167.93,167.78,167.81,2039.0
2020-12-14 12:55:00,167.86,167.86,167.54,167.83,3956.0,167.86,167.86,167.54,167.83,3956.0
2020-12-14 13:00:00,167.84,168.08,167.79,167.83,6571.0,167.84,168.08,167.79,167.83,6571.0
2020-12-14 13:05:00,167.79,167.91,167.56,167.61,7411.0,167.79,167.91,167.56,167.61,7411.0
2020-12-14 13:10:00,167.68,167.89,167.56,167.81,4527.0,167.68,167.89,167.56,167.81,4527.0
2020-12-14 13:15:00,167.81,167.82,167.56,167.81,3475.0,167.81,167.82,167.56,167.81,3475.0
2020-12-14 13:20:00,167.77,167.92,167.69,167.75,3265.0,167.77,167.92,167.69,167.75,3265.0
2020-12-14 13:25:00,167.81,168.04,167.65,167.65,5758.0,167.81,168.04,167.65,167.65,5758.0
2020-12-14 13:30:00,167.75,167.75,167.57,167.72,3300.0,167.75,167.75,167.57,167.72,3300.0
2020-12-14 13:35:00,167.81,167.81,167.36,167.58,3112.0,167.81,167.81,167.36,167.58,3112.0
2020-12-14 13:40:00,167.54,167.65,167.44,167.5,2573.0,167.54,167.65,167.44,167.5,2573.0
2020-12-14 13:45:00,167.42,167.43,167.35,167.4,1039.0,167.42,167.43,167.35,167.4,1039.0
2020-12-14 13:50:00,167.35,167.59,167.35,167.59,2200.0,167.35,167.59,167.35,167.59,2200.0
2020-12-14 13:55:00,167.49,167.62,167.49,167.52,2045.0,167.49,167.62,167.49,167.52,2045.0
2020-12-14 14:00:00,167.6,167.72,167.53,167.65,3753.0,167.6,167.72,167.53,167.65,3753.0
2020-12-14 14:05:00,167.75,167.94,167.73,167.94,1214.0,167.75,167.94,167.73,167.94,1214.0
2020-12-14 14:10:00,167.93,168.04,167.89,167.95,3968.0,167.93,168.04,167.89,167.95,3968.0
2020-12-14 14:15:00,167.91,167.91,167.74,167.89,3183.0,167.91,167.91,167.74,167.89,3183.0
2020-12-14 14:20:00,167.82,167.89,167.73,167.89,3381.0,167.82,167.89,167.73,167.89,3381.0
2020-12-14 14:25:00,167.83,167.86,167.62,167.64,2510.0,167.83,167.86,167.62,167.64,2510.0
2020-12-14 14:30:00,167.58,167.58,167.13,167.34,2772.0,167.58,167.58,167.13,167.34,2772.0
2020-12-14 14:35:00,167.43,167.43,166.91,167.17,5049.0,167.43,167.43,166.91,167.17,5049.0
2020-12-14 14:40:00,167.17,167.33,167.15,167.27,3033.0,167.17,167.33,167.15,167.27,3033.0
2020-12-14 14:45:00,167.27,167.43,167.2,167.34,5734.0,167.27,167.43,167.2,167.34,5734.0
2020-12-14 14:50:00,167.36,167.45,167.26,167.43,3498.0,167.36,167.45,167.26,167.43,3498.0
2020-12-14 14:55:00,167.34,167.65,167.32,167.54,7980.0,167.34,167.65,167.32,167.54,7980.0
2020-12-14 15:00:00,167.61,167.85,167.48,167.79,15206.0,167.61,167.85,167.48,167.79,15206.0
2020-12-14 15:05:00,167.92,168.0,167.73,167.8,12154.0,167.92,168.0,167.73,167.8,12154.0
2020-12-14 15:10:00,167.82,168.1,167.79,168.06,8326.0,167.82,168.1,167.79,168.06,8326.0
2020-12-14 15:15:00,168.02,168.06,167.86,167.95,9571.0,168.02,168.06,167.86,167.95,9571.0
2020-12-14 15:20:00,167.94,168.23,167.9,168.16,11201.0,167.94,168.23,167.9,168.16,11201.0
2020-12-14 15:25:00,168.13,168.21,168.0,168.03,4853.0,168.13,168.21,168.0,168.03,4853.0
2020-12-14 15:30:00,168.01,168.01,167.5,167.56,17952.0,168.01,168.01,167.5,167.56,17952.0
2020-12-14 15:35:00,167.59,167.59,167.23,167.3,15785.0,167.59,167.59,167.23,167.3,15785.0
2020-12-14 15:40:00,167.28,167.52,167.24,167.24,13832.0,167.28,167.52,167.24,167.24,13832.0
2020-12-14 15:45:00,167.24,167.36,167.07,167.28,17378.0,167.24,167.36,167.07,167.28,17378.0
2020-12-14 15:50:00,167.25,167.5,167.07,167.5,28294.0,167.25,167.5,167.07,167.5,28294.0
2020-12-14 15:55:00,167.48,167.5,167.1,167.25,83556.0,167.48,167.5,167.1,167.25,83556.0
2020-12-15 09:30:00,168.72,169.22,168.17,168.27,6998.0,168.72,169.22,168.17,168.27,6998.0
2020-12-15 09:35:00,168.31,168.42,167.94,168.18,7025.0,168.31,168.42,167.94,168.18,7025.0
2020-12-15 09:40:00,168.05,168.05,167.78,167.95,2506.0,168.05,168.05,167.78,167.95,2506.0
2020-12-15 09:45:00,167.79,168.22,167.67,168.22,4309.0,167.79,168.22,167.67,168.22,4309.0
2020-12-15 09:50:00,168.22,168.51,167.94,168.42,10259.0,168.22,168.51,167.94,168.42,10259.0
2020-12-15 09:55:00,168.42,168.6,168.33,168.41,5595.0,168.42,168.6,168.33,168.41,5595.0
2020-12-15 10:00:00,168.47,168.83,168.47,168.53,7561.0,168.47,168.83,168.47,168.53,7561.0
2020-12-15 10:05:00,168.55,168.56,168.41,168.48,5944.0,168.55,168.56,168.41,168.48,5944.0
2020-12-15 10:10:00,168.51,169.05,168.38,168.93,16353.0,168.51,169.05,168.38,168.93,16353.0
2020-12-15 10:15:00,168.94,169.28,168.83,169.13,5181.0,168.94,169.28,168.83,169.13,5181.0
2020-12-15 10:20:00,169.21,169.29,169.0,169.0,6871.0,169.21,169.29,169.0,169.0,6871.0
2020-12-15 10:25:00,168.98,168.98,168.61,168.65,8077.0,168.98,168.98,168.61,168.65,8077.0
2020-12-15 10:30:00,168.7,168.99,168.66,168.99,7176.0,168.7,168.99,168.66,168.99,7176.0
2020-12-15 10:35:00,168.9,168.96,168.68,168.7,6957.0,168.9,168.96,168.68,168.7,6957.0
2020-12-15 10:40:00,168.77,168.85,168.54,168.74,8862.0,168.77,168.85,168.54,168.74,8862.0
2020-12-15 10:45:00,168.79,169.1,168.71,169.0,6176.0,168.79,169.1,168.71,169.0,6176.0
2020-12-15 10:50:00,169.11,169.11,168.74,168.97,3869.0,169.11,169.11,168.74,168.97,3869.0
2020-12-15 10:55:00,169.02,169.02,168.73,168.78,8692.0,169.02,169.02,168.73,168.78,8692.0
2020-12-15 11:00:00,168.77,168.83,168.57,168.57,3199.0,168.77,168.83,168.57,168.57,3199.0
2020-12-15 11:05:00,168.36,168.39,168.03,168.22,6220.0,168.36,168.39,168.03,168.22,6220.0
2020-12-15 11:10:00,168.27,168.89,168.26,168.89,2315.0,168.27,168.89,168.26,168.89,2315.0
2020-12-15 11:15:00,168.9,168.91,168.51,168.75,4166.0,168.9,168.91,168.51,168.75,4166.0
2020-12-15 11:20:00,168.8,169.0,168.78,168.78,1745.0,168.8,169.0,168.78,168.78,1745.0
2020-12-15 11:25:00,168.83,168.9,168.45,168.45,2731.0,168.83,168.9,168.45,168.45,2731.0
2020-12-15 11:30:00,168.47,168.83,168.4,168.83,2927.0,168.47,168.83,168.4,168.83,2927.0
2020-12-15 11:35:00,168.83,168.89,168.52,168.61,3490.0,168.83,168.89,168.52,168.61,3490.0
2020-12-15 11:40:00,168.61,168.94,168.61,168.87,2129.0,168.61,168.94,168.61,168.87,2129.0
2020-12-15 11:45:00,168.87,168.96,168.87,168.91,2215.0,168.87,168.96,168.87,168.91,2215.0
2020-12-15 11:50:00,168.91,168.96,168.66,168.8,5539.0,168.91,168.96,168.66,168.8,5539.0
2020-12-15 11:55:00,168.78,168.91,168.76,168.91,4266.0,168.78,168.91,168.76,168.91,4266.0
2020-12-15 12:00:00,168.96,169.41,168.95,169.38,9005.0,168.96,169.41,168.95,169.38,9005.0
2020-12-15 12:05:00,169.45,169.45,169.33,169.44,2624.0,169.45,169.45,169.33,169.44,2624.0
2020-12-15 12:10:00,169.44,169.67,169.44,169.65,5402.0,169.44,169.67,169.44,169.65,5402.0
2020-12-15 12:15:00,169.66,169.68,169.55,169.68,3039.0,169.66,169.68,169.55,169.68,3039.0
2020-12-15 12:20:00,169.71,169.87,169.51,169.71,9757.0,169.71,169.87,169.51,169.71,9757.0
2020-12-15 12:25:00,169.79,169.94,169.79,169.94,3721.0,169.79,169.94,169.79,169.94,3721.0
2020-12-15 12:30:00,169.94,169.94,169.78,169.88,3435.0,169.94,169.94,169.78,169.88,3435.0
2020-12-15 12:35:00,169.91,170.34,169.91,170.2,2702.0,169.91,170.34,169.91,170.2,2702.0
2020-12-15 12:40:00,170.28,170.44,170.26,170.29,2338.0,170.28,170.44,170.26,170.29,2338.0
2020-12-15 12:45:00,170.28,170.33,170.24,170.24,1600.0,170.28,170.33,170.24,170.24,1600.0
2020-12-15 12:50:00,170.31,170.42,170.17,170.42,4373.0,170.31,170.42,170.17,170.42,4373.0
2020-12-15 12:55:00,170.4,170.59,170.32,170.47,3528.0,170.4,170.59,170.32,170.47,3528.0
2020-12-15 13:00:00,170.57,170.81,170.55,170.71,2911.0,170.57,170.81,170.55,170.71,2911.0
2020-12-15 13:05:00,170.59,171.11,170.59,171.01,4141.0,170.59,171.11,170.59,171.01,4141.0
2020-12-15 13:10:00,170.96,171.2,170.84,171.18,1928.0,170.96,171.2,170.84,171.18,1928.0
2020-12-15 13:15:00,171.19,171.31,171.14,171.28,4065.0,171.19,171.31,171.14,171.28,4065.0
2020-12-15 13:20:00,171.3,171.3,170.93,171.11,4940.0,171.3,171.3,170.93,171.11,4940.0
2020-12-15 13:25:00,171.05,171.12,170.85,170.89,4466.0,171.05,171.12,170.85,170.89,4466.0
2020-12-15 13:30:00,170.91,171.03,170.89,171.02,1096.0,170.91,171.03,170.89,171.02,1096.0
2020-12-15 13:35:00,171.11,171.33,170.93,171.17,9694.0,171.11,171.33,170.93,171.17,9694.0
2020-12-15 13:40:00,171.07,171.38,171.05,171.32,4570.0,171.07,171.38,171.05,171.32,4570.0
2020-12-15 13:45:00,171.42,171.99,171.42,171.93,8024.0,171.42,171.99,171.42,171.93,8024.0
2020-12-15 13:50:00,171.9,172.65,171.81,172.42,27807.0,171.9,172.65,171.81,172.42,27807.0
2020-12-15 13:55:00,172.4,173.33,172.36,173.11,13740.0,172.4,173.33,172.36,173.11,13740.0
2020-12-15 14:00:00,173.04,173.18,172.83,173.13,14403.0,173.04,173.18,172.83,173.13,14403.0
2020-12-15 14:05:00,173.21,173.26,172.89,172.92,11536.0,173.21,173.26,172.89,172.92,11536.0
2020-12-15 14:10:00,172.92,173.2,172.92,173.04,6601.0,172.92,173.2,172.92,173.04,6601.0
2020-12-15 14:15:00,173.09,173.23,172.96,172.97,4200.0,173.09,173.23,172.96,172.97,4200.0
2020-12-15 14:20:00,173.0,173.17,172.9,173.17,5404.0,173.0,173.17,172.9,173.17,5404.0
2020-12-15 14:25:00,173.19,173.34,173.09,173.12,5136.0,173.19,173.34,173.09,173.12,5136.0
2020-12-15 14:30:00,173.06,173.12,172.95,173.06,3970.0,173.06,173.12,172.95,173.06,3970.0
2020-12-15 14:35:00,173.01,173.04,172.82,172.92,5781.0,173.01,173.04,172.82,172.92,5781.0
2020-12-15 14:40:00,172.98,173.16,172.85,173.09,4612.0,172.98,173.16,172.85,173.09,4612.0
2020-12-15 14:45:00,173.09,173.09,172.82,172.86,4874.0,173.09,173.09,172.82,172.86,4874.0
2020-12-15 14:50:00,172.82,172.91,172.57,172.6,5380.0,172.82,172.91,172.57,172.6,5380.0
2020-12-15 14:55:00,172.56,172.71,172.45,172.64,3028.0,172.56,172.71,172.45,172.64,3028.0
2020-12-15 15:00:00,172.66,172.83,172.54,172.54,4427.0,172.66,172.83,172.54,172.54,4427.0
2020-12-15 15:05:00,172.52,172.75,172.43,172.51,5562.0,172.52,172.75,172.43,172.51,5562.0
2020-12-15 15:10:00,172.48,172.48,172.19,172.4,3900.0,172.48,172.48,172.19,172.4,3900.0
2020-12-15 15:15:00,172.35,172.39,172.16,172.17,5039.0,172.35,172.39,172.16,172.17,5039.0
2020-12-15 15:20:00,172.08,172.23,172.08,172.16,4298.0,172.08,172.23,172.08,172.16,4298.0
2020-12-15 15:25:00,172.16,172.16,171.95,172.05,7881.0,172.16,172.16,171.95,172.05,7881.0
2020-12-15 15:30:00,172.03,172.18,171.98,172.18,8069.0,172.03,172.18,171.98,172.18,8069.0
2020-12-15 15:35:00,172.23,172.23,172.07,172.12,7107.0,172.23,172.23,172.07,172.12,7107.0
2020-12-15 15:40:00,172.12,172.15,172.0,172.02,6933.0,172.12,172.15,172.0,172.02,6933.0
2020-12-15 15:45:00,172.0,172.14,171.98,172.02,12791.0,172.0,172.14,171.98,172.02,12791.0
2020-12-15 15:50:00,172.01,172.16,171.95,171.98,18992.0,172.01,172.16,171.95,171.98,18992.0
2020-12-15 15:55:00,172.02,172.57,171.97,172.52,64263.0,172.02,172.57,171.97,172.52,64263.0
2020-12-16 09:30:00,172.42,173.03,172.36,172.43,44680.0,172.42,173.03,172.36,172.43,44680.0
2020-12-16 09:35:00,172.43,172.6,172.28,172.39,13595.0,172.43,172.6,172.28,172.39,13595.0
2020-12-16 09:40:00,172.5,172.51,172.08,172.24,2784.0,172.5,172.51,172.08,172.24,2784.0
2020-12-16 09:45:00,172.34,172.42,171.92,171.92,5952.0,172.34,172.42,171.92,171.92,5952.0
2020-12-16 09:50:00,171.32,171.49,171.07,171.49,1714.0,171.32,171.49,171.07,171.49,1714.0
2020-12-16 09:55:00,171.59,171.95,171.1,171.13,10241.0,171.59,171.95,171.1,171.13,10241.0
2020-12-16 10:00:00,171.43,171.84,171.2,171.84,1688.0,171.43,171.84,171.2,171.84,1688.0
2020-12-16 10:05:00,171.87,172.57,171.87,172.49,2378.0,171.87,172.57,171.87,172.49,2378.0
2020-12-16 10:10:00,172.52,172.96,172.33,172.96,8704.0,172.52,172.96,172.33,172.96,8704.0
2020-12-16 10:15:00,172.93,173.43,172.93,173.42,5129.0,172.93,173.43,172.93,173.42,5129.0
2020-12-16 10:20:00,173.44,173.74,172.96,173.61,7553.0,173.44,173.74,172.96,173.61,7553.0
2020-12-16 10:25:00,173.61,174.37,173.6,173.92,7501.0,173.61,174.37,173.6,173.92,7501.0
2020-12-16 10:30:00,173.91,173.95,173.4,173.55,1506.0,173.91,173.95,173.4,173.55,1506.0
2020-12-16 10:35:00,173.57,173.84,173.57,173.67,5993.0,173.57,173.84,173.57,173.67,5993.0
2020-12-16 10:40:00,173.75,174.15,173.67,174.11,4330.0,173.75,174.15,173.67,174.11,4330.0
2020-12-16 10:45:00,174.11,174.96,174.09,174.77,19095.0,174.11,174.96,174.09,174.77,19095.0
2020-12-16 10:50:00,174.73,174.73,174.15,174.31,7212.0,174.73,174.73,174.15,174.31,7212.0
2020-12-16 10:55:00,174.3,174.38,174.2,174.35,5865.0,174.3,174.38,174.2,174.35,5865.0
2020-12-16 11:00:00,174.33,174.37,174.2,174.37,2538.0,174.33,174.37,174.2,174.37,2538.0
2020-12-16 11:05:00,174.33,174.51,174.31,174.51,1701.0,174.33,174.51,174.31,174.51,1701.0
2020-12-16 11:10:00,174.48,174.48,174.27,174.4,2887.0,174.48,174.48,174.27,174.4,2887.0
2020-12-16 11:15:00,174.39,174.4,174.19,174.26,5250.0,174.39,174.4,174.19,174.26,5250.0
2020-12-16 11:20:00,174.34,174.37,174.1,174.1,1901.0,174.34,174.37,174.1,174.1,1901.0
2020-12-16 11:25:00,174.0,174.18,173.99,174.18,3024.0,174.0,174.18,173.99,174.18,3024.0
2020-12-16 11:30:00,174.01,174.02,173.71,173.71,2155.0,174.01,174.02,173.71,173.71,2155.0
2020-12-16 11:35:00,173.77,173.77,173.2,173.2,1555.0,173.77,173.77,173.2,173.2,1555.0
2020-12-16 11:40:00,173.1,173.11,172.99,173.05,2316.0,173.1,173.11,172.99,173.05,2316.0
2020-12-16 11:45:00,173.01,173.4,172.93,173.4,6124.0,173.01,173.4,172.93,173.4,6124.0
2020-12-16 11:50:00,173.37,173.37,173.13,173.28,5464.0,173.37,173.37,173.13,173.28,5464.0
2020-12-16 11:55:00,173.16,173.24,173.04,173.13,1610.0,173.16,173.24,173.04,173.13,1610.0
2020-12-16 12:00:00,173.11,173.16,172.94,173.08,3198.0,173.11,173.16,172.94,173.08,3198.0
2020-12-16 12:05:00,173.06,173.1,172.84,173.1,2405.0,173.06,173.1,172.84,173.1,2405.0
2020-12-16 12:10:00,173.06,173.13,173.06,173.13,700.0,173.06,173.13,173.06,173.13,700.0
2020-12-16 12:15:00,173.17,173.33,173.16,173.25,2300.0,173.17,173.33,173.16,173.25,2300.0
2020-12-16 12:20:00,173.26,173.56,173.18,173.18,8592.0,173.26,173.56,173.18,173.18,8592.0
2020-12-16 12:25:00,173.15,173.15,172.92,172.93,1571.0,173.15,173.15,172.92,172.93,1571.0
2020-12-16 12:30:00,172.97,173.26,172.92,173.08,3759.0,172.97,173.26,172.92,173.08,3759.0
2020-12-16 12:35:00,173.09,173.12,172.94,173.01,5425.0,173.09,173.12,172.94,173.01,5425.0
2020-12-16 12:40:00,172.99,173.34,172.99,173.13,1965.0,172.99,173.34,172.99,173.13,1965.0
2020-12-16 12:45:00,173.22,173.44,173.22,173.34,901.0,173.22,173.44,173.22,173.34,901.0
2020-12-16 12:50:00,173.22,173.23,173.02,173.18,1700.0,173.22,173.23,173.02,173.18,1700.0
2020-12-16 12:55:00,173.18,173.39,173.13,173.3,1517.0,173.18,173.39,173.13,173.3,1517.0
2020-12-16 13:00:00,173.25,173.25,173.05,173.23,1280.0,173.25,173.25,173.05,173.23,1280.0
2020-12-16 13:05:00,173.19,173.42,173.15,173.39,11668.0,173.19,173.42,173.15,173.39,11668.0
2020-12-16 13:10:00,173.46,173.56,173.46,173.53,1910.0,173.46,173.56,173.46,173.53,1910.0
2020-12-16 13:15:00,173.48,173.6,173.45,173.6,1900.0,173.48,173.6,173.45,173.6,1900.0
2020-12-16 13:20:00,173.55,173.55,173.3,173.38,2366.0,173.55,173.55,173.3,173.38,2366.0
2020-12-16 13:25:00,173.42,173.55,173.42,173.53,2000.0,173.42,173.55,173.42,173.53,2000.0
2020-12-16 13:30:00,173.56,173.79,173.56,173.7,6097.0,173.56,173.79,173.56,173.7,6097.0
2020-12-16 13:35:00,173.68,173.87,173.67,173.87,3149.0,173.68,173.87,173.67,173.87,3149.0
2020-12-16 13:40:00,173.89,173.96,173.65,173.83,3698.0,173.89,173.96,173.65,173.83,3698.0
2020-12-16 13:45:00,173.83,173.83,173.68,173.7,2200.0,173.83,173.83,173.68,173.7,2200.0
2020-12-16 13:50:00,173.7,173.82,173.68,173.7,3208.0,173.7,173.82,173.68,173.7,3208.0
2020-12-16 13:55:00,173.73,173.84,173.73,173.77,3260.0,173.73,173.84,173.73,173.77,3260.0
2020-12-16 14:00:00,173.83,173.92,173.66,173.85,7300.0,173.83,173.92,173.66,173.85,7300.0
2020-12-16 14:05:00,173.73,173.84,173.63,173.8,5427.0,173.73,173.84,173.63,173.8,5427.0
2020-12-16 14:10:00,173.85,173.89,173.72,173.79,7366.0,173.85,173.89,173.72,173.79,7366.0
2020-12-16 14:15:00,173.77,173.86,173.69,173.81,3095.0,173.77,173.86,173.69,173.81,3095.0
2020-12-16 14:20:00,173.8,173.93,173.69,173.93,3750.0,173.8,173.93,173.69,173.93,3750.0
2020-12-16 14:25:00,173.96,174.0,173.94,173.97,4074.0,173.96,174.0,173.94,173.97,4074.0
2020-12-16 14:30:00,174.01,174.12,173.87,173.91,4352.0,174.01,174.12,173.87,173.91,4352.0
2020-12-16 14:35:00,174.14,174.4,174.14,174.36,3610.0,174.14,174.4,174.14,174.36,3610.0
2020-12-16 14:40:00,174.4,174.48,174.27,174.44,6549.0,174.4,174.48,174.27,174.44,6549.0
2020-12-16 14:45:00,174.43,174.61,174.43,174.61,3000.0,174.43,174.61,174.43,174.61,3000.0
2020-12-16 14:50:00,174.65,174.87,174.64,174.71,8267.0,174.65,174.87,174.64,174.71,8267.0
2020-12-16 14:55:00,174.69,174.88,174.68,174.85,7533.0,174.69,174.88,174.68,174.85,7533.0
2020-12-16 15:00:00,174.8,174.8,174.61,174.62,8502.0,174.8,174.8,174.61,174.62,8502.0
2020-12-16 15:05:00,174.63,174.76,174.53,174.63,6894.0,174.63,174.76,174.53,174.63,6894.0
2020-12-16 15:10:00,174.57,174.86,174.49,174.74,8010.0,174.57,174.86,174.49,174.74,8010.0
2020-12-16 15:15:00,174.71,174.99,174.71,174.99,4012.0,174.71,174.99,174.71,174.99,4012.0
2020-12-16 15:20:00,174.99,175.12,174.86,175.12,11398.0,174.99,175.12,174.86,175.12,11398.0
2020-12-16 15:25:00,175.12,175.26,175.07,175.19,8082.0,175.12,175.26,175.07,175.19,8082.0
2020-12-16 15:30:00,175.15,175.43,175.14,175.29,13378.0,175.15,175.43,175.14,175.29,13378.0
2020-12-16 15:35:00,175.29,175.35,174.77,174.96,10994.0,175.29,175.35,174.77,174.96,10994.0
2020-12-16 15:40:00,175.0,175.15,174.79,175.09,13510.0,175.0,175.15,174.79,175.09,13510.0
2020-12-16 15:45:00,175.11,175.46,175.06,175.42,16891.0,175.11,175.46,175.06,175.42,16891.0
2020-12-16 15:50:00,175.34,175.38,174.91,175.22,44375.0,175.34,175.38,174.91,175.22,44375.0
2020-12-16 15:55:00,175.24,175.24,174.62,174.77,58443.0,175.24,175.24,174.62,174.77,58443.0
2020-12-17 09:30:00,175.73,175.88,175.0,175.36,13810.0,175.73,175.88,175.0,175.36,13810.0
2020-12-17 09:35:00,175.42,176.29,175.42,175.8,4154.0,175.42,176.29,175.42,175.8,4154.0
2020-12-17 09:40:00,175.75,176.55,175.75,176.25,4294.0,175.75,176.55,175.75,176.25,4294.0
2020-12-17 09:45:00,176.42,176.58,176.27,176.28,3169.0,176.42,176.58,176.27,176.28,3169.0
2020-12-17 09:50:00,176.34,176.8,176.33,176.51,4309.0,176.34,176.8,176.33,176.51,4309.0
2020-12-17 09:55:00,176.3,176.46,176.15,176.32,1432.0,176.3,176.46,176.15,176.32,1432.0
2020-12-17 10:00:00,176.47,176.57,176.18,176.34,2971.0,176.47,176.57,176.18,176.34,2971.0
2020-12-17 10:05:00,176.46,176.65,176.36,176.64,5366.0,176.46,176.65,176.36,176.64,5366.0
2020-12-17 10:10:00,176.66,176.78,176.43,176.58,2699.0,176.66,176.78,176.43,176.58,2699.0
2020-12-17 10:15:00,176.51,176.83,176.38,176.76,3486.0,176.51,176.83,176.38,176.76,3486.0
2020-12-17 10:20:00,176.67,176.9,176.54,176.54,6001.0,176.67,176.9,176.54,176.54,6001.0
2020-12-17 10:25:00,176.49,176.59,176.12,176.41,4425.0,176.49,176.59,176.12,176.41,4425.0
2020-12-17 10:30:00,176.37,176.44,176.2,176.44,5039.0,176.37,176.44,176.2,176.44,5039.0
2020-12-17 10:35:00,176.41,176.9,176.34,176.9,7156.0,176.41,176.9,176.34,176.9,7156.0
2020-12-17 10:40:00,176.84,176.88,176.6,176.83,2849.0,176.84,176.88,176.6,176.83,2849.0
2020-12-17 10:45:00,176.85,177.36,176.85,177.09,32720.0,176.85,177.36,176.85,177.09,32720.0
2020-12-17 10:50:00,177.21,177.58,177.2,177.46,4746.0,177.21,177.58,177.2,177.46,4746.0
2020-12-17 10:55:00,177.46,177.5,177.27,177.33,2603.0,177.46,177.5,177.27,177.33,2603.0
2020-12-17 11:00:00,177.26,177.41,177.05,177.11,4533.0,177.26,177.41,177.05,177.11,4533.0
2020-12-17 11:05:00,177.19,177.31,176.81,176.97,6869.0,177.19,177.31,176.81,176.97,6869.0
2020-12-17 11:10:00,177.06,177.15,176.92,177.02,13332.0,177.06,177.15,176.92,177.02,13332.0
2020-12-17 11:15:00,177.0,177.07,176.86,176.89,6833.0,177.0,177.07,176.86,176.89,6833.0
2020-12-17 11:20:00,176.89,176.95,176.65,176.95,10160.0,176.89,176.95,176.65,176.95,10160.0
2020-12-17 11:25:00,176.95,177.02,176.77,176.89,3593.0,176.95,177.02,176.77,176.89,3593.0
2020-12-17 11:30:00,176.87,176.87,176.67,176.7,2137.0,176.87,176.87,176.67,176.7,2137.0
2020-12-17 11:35:00,176.67,176.91,176.62,176.88,3157.0,176.67,176.91,176.62,176.88,3157.0
2020-12-17 11:40:00,176.83,177.13,176.74,177.13,4158.0,176.83,177.13,176.74,177.13,4158.0
2020-12-17 11:45:00,177.05,177.07,176.72,176.75,4212.0,177.05,177.07,176.72,176.75,4212.0
2020-12-17 11:50:00,176.72,177.03,176.71,177.03,7132.0,176.72,177.03,176.71,177.03,7132.0
2020-12-17 11:55:00,177.03,177.29,176.96,177.29,3100.0,177.03,177.29,176.96,177.29,3100.0
2020-12-17 12:00:00,177.21,177.7,177.2,177.7,7815.0,177.21,177.7,177.2,177.7,7815.0
2020-12-17 12:05:00,177.56,177.97,177.14,177.19,23879.0,177.56,177.97,177.14,177.19,23879.0
2020-12-17 12:10:00,177.06,177.1,176.76,176.94,5338.0,177.06,177.1,176.76,176.94,5338.0
2020-12-17 12:15:00,176.96,177.26,176.94,177.22,3758.0,176.96,177.26,176.94,177.22,3758.0
2020-12-17 12:20:00,177.25,177.25,177.01,177.19,4849.0,177.25,177.25,177.01,177.19,4849.0
2020-12-17 12:25:00,177.19,177.4,177.19,177.23,3596.0,177.19,177.4,177.19,177.23,3596.0
2020-12-17 12:30:00,177.24,177.34,177.09,177.23,2401.0,177.24,177.34,177.09,177.23,2401.0
2020-12-17 12:35:00,177.21,177.24,177.05,177.09,2385.0,177.21,177.24,177.05,177.09,2385.0
2020-12-17 12:40:00,177.1,177.15,176.98,177.0,1677.0,177.1,177.15,176.98,177.0,1677.0
2020-12-17 12:45:00,177.03,177.29,177.03,177.26,2339.0,177.03,177.29,177.03,177.26,2339.0
2020-12-17 12:50:00,177.17,177.29,177.16,177.28,1300.0,177.17,177.29,177.16,177.28,1300.0
2020-12-17 12:55:00,177.29,177.4,177.29,177.37,1678.0,177.29,177.4,177.29,177.37,1678.0
2020-12-17 13:00:00,177.38,177.51,177.34,177.51,12689.0,177.38,177.51,177.34,177.51,12689.0
2020-12-17 13:05:00,177.47,177.47,177.34,177.41,1458.0,177.47,177.47,177.34,177.41,1458.0
2020-12-17 13:10:00,177.42,177.59,177.42,177.49,1530.0,177.42,177.59,177.42,177.49,1530.0
2020-12-17 13:15:00,177.53,177.55,177.43,177.54,2149.0,177.53,177.55,177.43,177.54,2149.0
2020-12-17 13:20:00,177.49,177.52,177.4,177.48,2818.0,177.49,177.52,177.4,177.48,2818.0
2020-12-17 13:25:00,177.48,177.65,177.45,177.53,3673.0,177.48,177.65,177.45,177.53,3673.0
2020-12-17 13:30:00,177.53,177.53,177.45,177.5,1600.0,177.53,177.53,177.45,177.5,1600.0
2020-12-17 13:35:00,177.47,177.71,177.38,177.71,5282.0,177.47,177.71,177.38,177.71,5282.0
2020-12-17 13:40:00,177.76,177.8,177.68,177.7,2238.0,177.76,177.8,177.68,177.7,2238.0
2020-12-17 13:45:00,177.76,177.76,177.7,177.74,1366.0,177.76,177.76,177.7,177.74,1366.0
2020-12-17 13:50:00,177.73,178.08,177.73,178.04,3511.0,177.73,178.08,177.73,178.04,3511.0
2020-12-17 13:55:00,177.96,178.0,177.8,177.9,1400.0,177.96,178.0,177.8,177.9,1400.0
2020-12-17 14:00:00,177.9,178.01,177.87,177.96,4112.0,177.9,178.01,177.87,177.96,4112.0
2020-12-17 14:05:00,177.85,177.97,177.85,177.94,1325.0,177.85,177.97,177.85,177.94,1325.0
2020-12-17 14:10:00,177.93,178.0,177.87,177.88,2746.0,177.93,178.0,177.87,177.88,2746.0
2020-12-17 14:15:00,177.84,178.01,177.84,178.0,2595.0,177.84,178.01,177.84,178.0,2595.0
2020-12-17 14:20:00,178.0,178.26,177.96,178.23,4366.0,178.0,178.26,177.96,178.23,4366.0
2020-12-17 14:25:00,178.25,178.4,178.2,178.2,4607.0,178.25,178.4,178.2,178.2,4607.0
2020-12-17 14:30:00,178.25,178.31,178.18,178.24,3705.0,178.25,178.31,178.18,178.24,3705.0
2020-12-17 14:35:00,178.23,178.35,178.2,178.29,3973.0,178.23,178.35,178.2,178.29,3973.0
2020-12-17 14:40:00,178.28,178.28,178.19,178.24,3631.0,178.28,178.28,178.19,178.24,3631.0
2020-12-17 14:45:00,178.28,178.79,178.28,178.79,6163.0,178.28,178.79,178.28,178.79,6163.0
2020-12-17 14:50:00,178.75,178.92,178.71,178.77,8456.0,178.75,178.92,178.71,178.77,8456.0
2020-12-17 14:55:00,178.76,178.99,178.74,178.84,10332.0,178.76,178.99,178.74,178.84,10332.0
2020-12-17 15:00:00,178.8,178.91,178.74,178.91,9718.0,178.8,178.91,178.74,178.91,9718.0
2020-12-17 15:05:00,178.88,178.92,178.76,178.86,10523.0,178.88,178.92,178.76,178.86,10523.0
2020-12-17 15:10:00,178.84,179.03,178.82,178.96,12870.0,178.84,179.03,178.82,178.96,12870.0
2020-12-17 15:15:00,178.92,179.09,178.84,179.09,17454.0,178.92,179.09,178.84,179.09,17454.0
2020-12-17 15:20:00,179.09,179.22,179.0,179.15,11324.0,179.09,179.22,179.0,179.15,11324.0
2020-12-17 15:25:00,179.18,179.18,178.87,178.9,10159.0,179.18,179.18,178.87,178.9,10159.0
2020-12-17 15:30:00,178.78,179.09,178.67,179.04,12364.0,178.78,179.09,178.67,179.04,12364.0
2020-12-17 15:35:00,178.96,179.04,178.82,178.9,10592.0,178.96,179.04,178.82,178.9,10592.0
2020-12-17 15:40:00,178.88,178.89,178.74,178.81,25281.0,178.88,178.89,178.74,178.81,25281.0
2020-12-17 15:45:00,178.8,178.88,178.67,178.86,40047.0,178.8,178.88,178.67,178.86,40047.0
2020-12-17 15:50:00,178.86,179.07,178.85,179.04,39974.0,178.86,179.07,178.85,179.04,39974.0
2020-12-17 15:55:00,179.05,179.1,178.7,178.92,41021.0,179.05,179.1,178.7,178.92,41021.0
2020-12-18 09:30:00,179.58,180.98,179.58,179.85,137137.0,179.58,180.98,179.58,179.85,137137.0
2020-12-18 09:35:00,179.79,180.29,179.67,180.29,5573.0,179.79,180.29,179.67,180.29,5573.0
2020-12-18 09:40:00,180.09,180.27,179.81,180.07,12907.0,180.09,180.27,179.81,180.07,12907.0
2020-12-18 09:45:00,180.05,180.62,179.9,180.49,5944.0,180.05,180.62,179.9,180.49,5944.0
2020-12-18 09:50:00,180.73,180.78,179.96,180.0,2843.0,180.73,180.78,179.96,180.0,2843.0
2020-12-18 09:55:00,179.91,180.32,179.91,180.03,15745.0,179.91,180.32,179.91,180.03,15745.0
2020-12-18 10:00:00,180.0,180.49,179.17,179.17,12813.0,180.0,180.49,179.17,179.17,12813.0
2020-12-18 10:05:00,179.18,179.28,178.96,179.09,7875.0,179.18,179.28,178.96,179.09,7875.0
2020-12-18 10:10:00,179.16,179.16,178.69,179.03,10396.0,179.16,179.16,178.69,179.03,10396.0
2020-12-18 10:15:00,179.0,179.19,178.52,178.58,7724.0,179.0,179.19,178.52,178.58,7724.0
2020-12-18 10:20:00,178.58,178.7,178.37,178.59,6394.0,178.58,178.7,178.37,178.59,6394.0
2020-12-18 10:25:00,178.7,178.72,178.24,178.3,6895.0,178.7,178.72,178.24,178.3,6895.0
2020-12-18 10:30:00,178.28,178.49,178.28,178.36,3864.0,178.28,178.49,178.28,178.36,3864.0
2020-12-18 10:35:00,178.36,178.73,178.35,178.71,5296.0,178.36,178.73,178.35,178.71,5296.0
2020-12-18 10:40:00,178.79,178.91,178.75,178.82,3341.0,178.79,178.91,178.75,178.82,3341.0
2020-12-18 10:45:00,178.82,178.97,178.33,178.46,19094.0,178.82,178.97,178.33,178.46,19094.0
2020-12-18 10:50:00,178.49,178.55,178.27,178.31,3424.0,178.49,178.55,178.27,178.31,3424.0
2020-12-18 10:55:00,178.33,178.59,178.3,178.39,2806.0,178.33,178.59,178.3,178.39,2806.0
2020-12-18 11:00:00,178.45,178.52,178.23,178.47,5549.0,178.45,178.52,178.23,178.47,5549.0
2020-12-18 11:05:00,178.45,178.53,178.28,178.43,2200.0,178.45,178.53,178.28,178.43,2200.0
2020-12-18 11:10:00,178.45,178.45,177.83,177.83,14839.0,178.45,178.45,177.83,177.83,14839.0
2020-12-18 11:15:00,177.83,178.07,177.66,178.07,6200.0,177.83,178.07,177.66,178.07,6200.0
2020-12-18 11:20:00,178.07,178.36,178.07,178.3,2604.0,178.07,178.36,178.07,178.3,2604.0
2020-12-18 11:25:00,178.28,178.35,178.04,178.12,1229.0,178.28,178.35,178.04,178.12,1229.0
2020-12-18 11:30:00,178.15,178.19,177.96,178.18,4715.0,178.15,178.19,177.96,178.18,4715.0
2020-12-18 11:35:00,178.25,178.31,177.96,178.01,4600.0,178.25,178.31,177.96,178.01,4600.0
2020-12-18 11:40:00,178.0,178.13,177.89,178.01,4771.0,178.0,178.13,177.89,178.01,4771.0
2020-12-18 11:45:00,178.09,178.21,177.96,178.14,3671.0,178.09,178.21,177.96,178.14,3671.0
2020-12-18 11:50:00,177.99,178.02,177.76,177.77,5562.0,177.99,178.02,177.76,177.77,5562.0
2020-12-18 11:55:00,177.77,177.99,177.72,177.94,3134.0,177.77,177.99,177.72,177.94,3134.0
2020-12-18 12:00:00,177.92,178.14,177.9,178.14,2454.0,177.92,178.14,177.9,178.14,2454.0
2020-12-18 12:05:00,178.21,178.24,177.94,177.96,4068.0,178.21,178.24,177.94,177.96,4068.0
2020-12-18 12:10:00,177.9,178.25,177.83,178.14,2573.0,177.9,178.25,177.83,178.14,2573.0
2020-12-18 12:15:00,178.14,178.49,178.14,178.38,3000.0,178.14,178.49,178.14,178.38,3000.0
2020-12-18 12:20:00,178.47,178.81,178.47,178.78,1497.0,178.47,178.81,178.47,178.78,1497.0
2020-12-18 12:25:00,178.73,178.82,178.62,178.62,1600.0,178.73,178.82,178.62,178.62,1600.0
2020-12-18 12:30:00,178.65,178.69,178.45,178.57,2636.0,178.65,178.69,178.45,178.57,2636.0
2020-12-18 12:35:00,178.64,179.0,178.56,179.0,4889.0,178.64,179.0,178.56,179.0,4889.0
2020-12-18 12:40:00,179.05,179.33,179.0,179.3,8249.0,179.05,179.33,179.0,179.3,8249.0
2020-12-18 12:45:00,179.35,179.54,179.34,179.51,8197.0,179.35,179.54,179.34,179.51,8197.0
2020-12-18 12:50:00,179.5,179.66,179.35,179.42,8105.0,179.5,179.66,179.35,179.42,8105.0
2020-12-18 12:55:00,179.4,179.44,179.25,179.3,5177.0,179.4,179.44,179.25,179.3,5177.0
2020-12-18 13:00:00,179.23,179.23,178.81,178.81,1981.0,179.23,179.23,178.81,178.81,1981.0
2020-12-18 13:05:00,178.83,179.04,178.69,179.0,1993.0,178.83,179.04,178.69,179.0,1993.0
2020-12-18 13:10:00,178.9,178.91,178.66,178.71,1466.0,178.9,178.91,178.66,178.71,1466.0
2020-12-18 13:15:00,178.76,178.88,178.76,178.81,2692.0,178.76,178.88,178.76,178.81,2692.0
2020-12-18 13:20:00,178.68,178.73,178.42,178.61,4835.0,178.68,178.73,178.42,178.61,4835.0
2020-12-18 13:25:00,178.67,178.83,178.67,178.74,1774.0,178.67,178.83,178.67,178.74,1774.0
2020-12-18 13:30:00,178.69,178.8,178.57,178.63,2481.0,178.69,178.8,178.57,178.63,2481.0
2020-12-18 13:35:00,178.59,178.78,178.54,178.64,5407.0,178.59,178.78,178.54,178.64,5407.0
2020-12-18 13:40:00,178.68,178.93,178.67,178.93,2342.0,178.68,178.93,178.67,178.93,2342.0
2020-12-18 13:45:00,178.86,178.91,178.78,178.84,1434.0,178.86,178.91,178.78,178.84,1434.0
2020-12-18 13:50:00,178.85,178.91,178.61,178.68,4617.0,178.85,178.91,178.61,178.68,4617.0
2020-12-18 13:55:00,178.68,178.74,178.5,178.74,5111.0,178.68,178.74,178.5,178.74,5111.0
2020-12-18 14:00:00,178.62,178.62,178.41,178.5,10387.0,178.62,178.62,178.41,178.5,10387.0
2020-12-18 14:05:00,178.49,178.85,178.49,178.7,11558.0,178.49,178.85,178.49,178.7,11558.0
2020-12-18 14:10:00,178.74,179.11,178.73,179.07,4750.0,178.74,179.11,178.73,179.07,4750.0
2020-12-18 14:15:00,179.04,179.52,178.82,179.44,9651.0,179.04,179.52,178.82,179.44,9651.0
2020-12-18 14:20:00,179.29,179.47,179.21,179.28,1775.0,179.29,179.47,179.21,179.28,1775.0
2020-12-18 14:25:00,179.27,179.42,179.07,179.09,4403.0,179.27,179.42,179.07,179.09,4403.0
2020-12-18 14:30:00,179.15,179.43,179.14,179.3,4430.0,179.15,179.43,179.14,179.3,4430.0
2020-12-18 14:35:00,179.3,179.33,179.1,179.25,3764.0,179.3,179.33,179.1,179.25,3764.0
2020-12-18 14:40:00,179.18,179.26,179.05,179.13,3967.0,179.18,179.26,179.05,179.13,3967.0
2020-12-18 14:45:00,179.13,179.2,179.04,179.05,2416.0,179.13,179.2,179.04,179.05,2416.0
2020-12-18 14:50:00,179.04,179.08,178.9,178.93,3085.0,179.04,179.08,178.9,178.93,3085.0
2020-12-18 14:55:00,178.94,178.95,178.56,178.64,3281.0,178.94,178.95,178.56,178.64,3281.0
2020-12-18 15:00:00,178.69,178.71,178.19,178.45,9360.0,178.69,178.71,178.19,178.45,9360.0
2020-12-18 15:05:00,178.54,178.73,178.48,178.62,3828.0,178.54,178.73,178.48,178.62,3828.0
2020-12-18 15:10:00,178.51,178.53,178.25,178.46,4169.0,178.51,178.53,178.25,178.46,4169.0
2020-12-18 15:15:00,178.58,178.66,178.36,178.36,5591.0,178.58,178.66,178.36,178.36,5591.0
2020-12-18 15:20:00,178.46,178.62,178.29,178.6,13662.0,178.46,178.62,178.29,178.6,13662.0
2020-12-18 15:25:00,178.51,178.97,178.45,178.96,6919.0,178.51,178.97,178.45,178.96,6919.0
2020-12-18 15:30:00,178.94,178.94,178.64,178.86,9450.0,178.94,178.94,178.64,178.86,9450.0
2020-12-18 15:35:00,178.9,178.9,178.57,178.59,11606.0,178.9,178.9,178.57,178.59,11606.0
2020-12-18 15:40:00,178.64,179.01,178.52,179.01,19005.0,178.64,179.01,178.52,179.01,19005.0
2020-12-18 15:45:00,178.96,179.6,178.95,179.23,19511.0,178.96,179.6,178.95,179.23,19511.0
2020-12-18 15:50:00,179.36,180.45,179.31,180.29,44954.0,179.36,180.45,179.31,180.29,44954.0
2020-12-18 15:55:00,180.41,180.99,180.24,180.29,68656.0,180.41,180.99,180.24,180.29,68656.0
2020-12-21 09:30:00,176.56,177.31,176.24,177.25,13658.0,176.56,177.31,176.24,177.25,13658.0
2020-12-21 09:35:00,177.09,177.97,177.0,177.97,2600.0,177.09,177.97,177.0,177.97,2600.0
2020-12-21 09:40:00,177.59,177.86,177.06,177.25,12062.0,177.59,177.86,177.06,177.25,12062.0
2020-12-21 09:45:00,176.97,176.98,175.45,176.19,8235.0,176.97,176.98,175.45,176.19,8235.0
2020-12-21 09:50:00,176.22,176.79,176.12,176.26,9299.0,176.22,176.79,176.12,176.26,9299.0
2020-12-21 09:55:00,176.53,176.82,176.39,176.56,7400.0,176.53,176.82,176.39,176.56,7400.0
2020-12-21 10:00:00,176.55,176.94,175.22,175.34,14105.0,176.55,176.94,175.22,175.34,14105.0
2020-12-21 10:05:00,175.23,176.25,174.72,175.94,15497.0,175.23,176.25,174.72,175.94,15497.0
2020-12-21 10:10:00,175.8,176.0,175.12,175.33,4602.0,175.8,176.0,175.12,175.33,4602.0
2020-12-21 10:15:00,175.0,175.15,174.22,174.29,16020.0,175.0,175.15,174.22,174.29,16020.0
2020-12-21 10:20:00,174.44,174.9,173.87,174.89,8286.0,174.44,174.9,173.87,174.89,8286.0
2020-12-21 10:25:00,174.69,174.71,174.39,174.62,3559.0,174.69,174.71,174.39,174.62,3559.0
2020-12-21 10:30:00,174.5,174.93,174.29,174.93,5352.0,174.5,174.93,174.29,174.93,5352.0
2020-12-21 10:35:00,174.99,175.46,174.88,175.19,7478.0,174.99,175.46,174.88,175.19,7478.0
2020-12-21 10:40:00,175.28,175.5,174.95,175.42,6223.0,175.28,175.5,174.95,175.42,6223.0
2020-12-21 10:45:00,175.37,175.37,174.45,174.61,5997.0,175.37,175.37,174.45,174.61,5997.0
2020-12-21 10:50:00,174.72,174.77,174.0,174.11,3866.0,174.72,174.77,174.0,174.11,3866.0
2020-12-21 10:55:00,174.16,174.19,173.9,174.12,4488.0,174.16,174.19,173.9,174.12,4488.0
2020-12-21 11:00:00,174.13,174.9,174.12,174.85,3716.0,174.13,174.9,174.12,174.85,3716.0
2020-12-21 11:05:00,174.93,175.05,174.61,174.8,2301.0,174.93,175.05,174.61,174.8,2301.0
2020-12-21 11:10:00,174.7,174.82,174.24,174.24,1461.0,174.7,174.82,174.24,174.24,1461.0
2020-12-21 11:15:00,174.39,174.52,174.15,174.35,4890.0,174.39,174.52,174.15,174.35,4890.0
2020-12-21 11:20:00,174.25,174.73,174.24,174.53,4386.0,174.25,174.73,174.24,174.53,4386.0
2020-12-21 11:25:00,174.55,174.59,174.33,174.52,3101.0,174.55,174.59,174.33,174.52,3101.0
2020-12-21 11:30:00,174.62,174.65,174.39,174.51,1867.0,174.62,174.65,174.39,174.51,1867.0
2020-12-21 11:35:00,174.38,174.58,174.38,174.38,1800.0,174.38,174.58,174.38,174.38,1800.0
2020-12-21 11:40:00,174.43,174.58,174.35,174.35,2756.0,174.43,174.58,174.35,174.35,2756.0
2020-12-21 11:45:00,174.54,174.82,174.47,174.82,2580.0,174.54,174.82,174.47,174.82,2580.0
2020-12-21 11:50:00,174.71,175.13,174.71,175.13,2509.0,174.71,175.13,174.71,175.13,2509.0
2020-12-21 11:55:00,174.96,174.96,174.59,174.59,960.0,174.96,174.96,174.59,174.59,960.0
2020-12-21 12:00:00,174.72,175.18,174.72,175.09,3899.0,174.72,175.18,174.72,175.09,3899.0
2020-12-21 12:05:00,175.03,175.09,174.95,175.03,1817.0,175.03,175.09,174.95,175.03,1817.0
2020-12-21 12:10:00,175.07,175.59,175.05,175.22,7800.0,175.07,175.59,175.05,175.22,7800.0
2020-12-21 12:15:00,175.14,175.43,175.14,175.22,4467.0,175.14,175.43,175.14,175.22,4467.0
2020-12-21 12:20:00,175.2,175.83,175.19,175.83,3631.0,175.2,175.83,175.19,175.83,3631.0
2020-12-21 12:25:00,175.84,176.08,175.71,176.08,3178.0,175.84,176.08,175.71,176.08,3178.0
2020-12-21 12:30:00,176.13,176.28,175.99,176.0,1800.0,176.13,176.28,175.99,176.0,1800.0
2020-12-21 12:35:00,175.93,176.07,175.91,175.96,1759.0,175.93,176.07,175.91,175.96,1759.0
2020-12-21 12:40:00,175.96,176.18,175.92,175.95,3516.0,175.96,176.18,175.92,175.95,3516.0
2020-12-21 12:45:00,175.96,176.43,175.96,176.43,3163.0,175.96,176.43,175.96,176.43,3163.0
2020-12-21 12:50:00,176.38,176.71,176.34,176.71,4990.0,176.38,176.71,176.34,176.71,4990.0
2020-12-21 12:55:00,176.69,176.69,176.57,176.58,2001.0,176.69,176.69,176.57,176.58,2001.0
2020-12-21 13:00:00,176.51,176.58,176.44,176.45,1628.0,176.51,176.58,176.44,176.45,1628.0
2020-12-21 13:05:00,176.35,176.45,176.35,176.45,1123.0,176.35,176.45,176.35,176.45,1123.0
2020-12-21 13:10:00,176.38,176.46,176.18,176.33,3578.0,176.38,176.46,176.18,176.33,3578.0
2020-12-21 13:15:00,176.4,176.63,176.39,176.63,1701.0,176.4,176.63,176.39,176.63,1701.0
2020-12-21 13:20:00,176.51,176.51,176.37,176.51,4201.0,176.51,176.51,176.37,176.51,4201.0
2020-12-21 13:25:00,176.46,176.67,176.41,176.41,2939.0,176.46,176.67,176.41,176.41,2939.0
2020-12-21 13:30:00,176.37,176.57,176.34,176.57,3644.0,176.37,176.57,176.34,176.57,3644.0
2020-12-21 13:35:00,176.57,176.77,176.57,176.68,2423.0,176.57,176.77,176.57,176.68,2423.0
2020-12-21 13:40:00,176.82,177.23,176.75,177.23,2148.0,176.82,177.23,176.75,177.23,2148.0
2020-12-21 13:45:00,177.22,177.22,176.95,176.95,1200.0,177.22,177.22,176.95,176.95,1200.0
2020-12-21 13:50:00,177.02,177.21,177.02,177.15,5103.0,177.02,177.21,177.02,177.15,5103.0
2020-12-21 13:55:00,177.08,177.2,176.86,177.02,5266.0,177.08,177.2,176.86,177.02,5266.0
2020-12-21 14:00:00,176.91,177.05,176.81,176.81,1823.0,176.91,177.05,176.81,176.81,1823.0
2020-12-21 14:05:00,176.83,176.86,176.7,176.78,3207.0,176.83,176.86,176.7,176.78,3207.0
2020-12-21 14:10:00,176.83,177.01,176.7,176.96,2300.0,176.83,177.01,176.7,176.96,2300.0
2020-12-21 14:15:00,177.01,177.01,176.76,176.81,3330.0,177.01,177.01,176.76,176.81,3330.0
2020-12-21 14:20:00,176.81,176.97,176.73,176.83,6283.0,176.81,176.97,176.73,176.83,6283.0
2020-12-21 14:25:00,176.89,177.04,176.83,176.98,2650.0,176.89,177.04,176.83,176.98,2650.0
2020-12-21 14:30:00,176.99,177.13,176.97,177.0,2433.0,176.99,177.13,176.97,177.0,2433.0
2020-12-21 14:35:00,177.01,177.31,177.01,177.13,2440.0,177.01,177.31,177.01,177.13,2440.0
2020-12-21 14:40:00,177.09,177.25,177.09,177.24,4774.0,177.09,177.25,177.09,177.24,4774.0
2020-12-21 14:45:00,177.29,177.42,177.29,177.36,3724.0,177.29,177.42,177.29,177.36,3724.0
2020-12-21 14:50:00,177.33,177.37,177.3,177.33,2500.0,177.33,177.37,177.3,177.33,2500.0
2020-12-21 14:55:00,177.27,177.43,177.12,177.17,4321.0,177.27,177.43,177.12,177.17,4321.0
2020-12-21 15:00:00,177.22,177.22,176.99,177.06,2128.0,177.22,177.22,176.99,177.06,2128.0
2020-12-21 15:05:00,177.06,177.06,176.88,176.89,901.0,177.06,177.06,176.88,176.89,901.0
2020-12-21 15:10:00,176.72,176.9,176.7,176.9,3810.0,176.72,176.9,176.7,176.9,3810.0
2020-12-21 15:15:00,176.83,176.86,176.59,176.6,4922.0,176.83,176.86,176.59,176.6,4922.0
2020-12-21 15:20:00,176.64,176.7,176.53,176.56,2763.0,176.64,176.7,176.53,176.56,2763.0
2020-12-21 15:25:00,176.59,176.67,176.55,176.63,4431.0,176.59,176.67,176.55,176.63,4431.0
2020-12-21 15:30:00,176.63,176.68,176.3,176.3,5155.0,176.63,176.68,176.3,176.3,5155.0
2020-12-21 15:35:00,176.3,176.43,176.19,176.36,13416.0,176.3,176.43,176.19,176.36,13416.0
2020-12-21 15:40:00,176.41,176.54,176.18,176.28,7619.0,176.41,176.54,176.18,176.28,7619.0
2020-12-21 15:45:00,176.25,176.35,176.1,176.18,11663.0,176.25,176.35,176.1,176.18,11663.0
2020-12-21 15:50:00,176.11,176.15,175.69,176.13,24722.0,176.11,176.15,175.69,176.13,24722.0
2020-12-21 15:55:00,176.2,176.76,176.06,176.75,42932.0,176.2,176.76,176.06,176.75,42932.0
2020-12-22 09:30:00,177.37,177.37,176.45,176.45,14201.0,177.37,177.37,176.45,176.45,14201.0
2020-12-22 09:35:00,176.46,176.83,176.44,176.61,5476.0,176.46,176.83,176.44,176.61,5476.0
2020-12-22 09:40:00,176.42,176.42,175.92,176.36,1944.0,176.42,176.42,175.92,176.36,1944.0
2020-12-22 09:45:00,176.53,176.53,175.86,175.88,2415.0,176.53,176.53,175.86,175.88,2415.0
2020-12-22 09:50:00,175.91,175.99,175.68,175.68,1768.0,175.91,175.99,175.68,175.68,1768.0
2020-12-22 09:55:00,175.63,175.68,175.08,175.27,3429.0,175.63,175.68,175.08,175.27,3429.0
2020-12-22 10:00:00,175.2,175.23,174.6,174.91,16215.0,175.2,175.23,174.6,174.91,16215.0
2020-12-22 10:05:00,175.03,175.43,174.91,175.31,5795.0,175.03,175.43,174.91,175.31,5795.0
2020-12-22 10:10:00,175.47,175.49,175.05,175.18,2239.0,175.47,175.49,175.05,175.18,2239.0
2020-12-22 10:15:00,175.18,175.6,175.11,175.46,5815.0,175.18,175.6,175.11,175.46,5815.0
2020-12-22 10:20:00,175.43,175.75,175.17,175.74,4724.0,175.43,175.75,175.17,175.74,4724.0
2020-12-22 10:25:00,175.65,175.88,175.59,175.78,4761.0,175.65,175.88,175.59,175.78,4761.0
2020-12-22 10:30:00,175.8,176.24,175.61,176.09,4185.0,175.8,176.24,175.61,176.09,4185.0
2020-12-22 10:35:00,175.98,175.98,175.69,175.74,2746.0,175.98,175.98,175.69,175.74,2746.0
2020-12-22 10:40:00,175.77,175.99,175.72,175.86,3912.0,175.77,175.99,175.72,175.86,3912.0
2020-12-22 10:45:00,175.86,175.94,175.65,175.67,4054.0,175.86,175.94,175.65,175.67,4054.0
2020-12-22 10:50:00,175.59,175.7,175.4,175.69,5131.0,175.59,175.7,175.4,175.69,5131.0
2020-12-22 10:55:00,175.68,176.05,175.68,176.0,7069.0,175.68,176.05,175.68,176.0,7069.0
2020-12-22 11:00:00,175.91,176.08,175.7,175.95,5154.0,175.91,176.08,175.7,175.95,5154.0
2020-12-22 11:05:00,176.02,176.56,175.97,176.51,6634.0,176.02,176.56,175.97,176.51,6634.0
2020-12-22 11:10:00,176.49,176.49,176.21,176.25,3044.0,176.49,176.49,176.21,176.25,3044.0
2020-12-22 11:15:00,176.31,176.39,176.25,176.3,1055.0,176.31,176.39,176.25,176.3,1055.0
2020-12-22 11:20:00,176.16,176.35,176.05,176.21,5059.0,176.16,176.35,176.05,176.21,5059.0
2020-12-22 11:25:00,176.27,176.37,176.16,176.24,1500.0,176.27,176.37,176.16,176.24,1500.0
2020-12-22 11:30:00,176.28,176.42,176.01,176.42,4818.0,176.28,176.42,176.01,176.42,4818.0
2020-12-22 11:35:00,176.41,176.44,176.19,176.32,3774.0,176.41,176.44,176.19,176.32,3774.0
2020-12-22 11:40:00,176.2,176.2,175.7,175.86,2731.0,176.2,176.2,175.7,175.86,2731.0
2020-12-22 11:45:00,175.87,176.14,175.65,175.96,13755.0,175.87,176.14,175.65,175.96,13755.0
2020-12-22 11:50:00,176.11,176.13,175.87,176.05,1900.0,176.11,176.13,175.87,176.05,1900.0
2020-12-22 11:55:00,176.12,176.24,176.02,176.13,2166.0,176.12,176.24,176.02,176.13,2166.0
2020-12-22 12:00:00,176.25,176.27,176.15,176.16,1518.0,176.25,176.27,176.15,176.16,1518.0
2020-12-22 12:05:00,176.11,176.21,175.91,176.12,3025.0,176.11,176.21,175.91,176.12,3025.0
2020-12-22 12:10:00,175.99,176.06,175.94,176.03,1101.0,175.99,176.06,175.94,176.03,1101.0
2020-12-22 12:15:00,176.18,176.36,176.18,176.3,2085.0,176.18,176.36,176.18,176.3,2085.0
2020-12-22 12:20:00,176.29,176.31,176.16,176.17,3836.0,176.29,176.31,176.16,176.17,3836.0
2020-12-22 12:25:00,176.11,176.16,176.11,176.14,786.0,176.11,176.16,176.11,176.14,786.0
2020-12-22 12:30:00,176.07,176.25,176.07,176.25,600.0,176.07,176.25,176.07,176.25,600.0
2020-12-22 12:35:00,176.17,176.48,176.17,176.48,2636.0,176.17,176.48,176.17,176.48,2636.0
2020-12-22 12:40:00,176.46,176.51,176.45,176.51,846.0,176.46,176.51,176.45,176.51,846.0
2020-12-22 12:45:00,176.65,176.78,176.64,176.64,1799.0,176.65,176.78,176.64,176.64,1799.0
2020-12-22 12:50:00,176.72,176.87,176.7,176.78,1336.0,176.72,176.87,176.7,176.78,1336.0
2020-12-22 12:55:00,176.89,176.89,176.64,176.72,3299.0,176.89,176.89,176.64,176.72,3299.0
2020-12-22 13:00:00,176.71,176.82,176.7,176.82,1914.0,176.71,176.82,176.7,176.82,1914.0
2020-12-22 13:05:00,176.78,177.05,176.77,177.05,3751.0,176.78,177.05,176.77,177.05,3751.0
2020-12-22 13:10:00,176.98,177.17,176.98,177.06,1500.0,176.98,177.17,176.98,177.06,1500.0
2020-12-22 13:15:00,177.06,177.24,177.06,177.21,2748.0,177.06,177.24,177.06,177.21,2748.0
2020-12-22 13:20:00,177.15,177.19,177.12,177.16,807.0,177.15,177.19,177.12,177.16,807.0
2020-12-22 13:25:00,177.15,177.17,176.95,177.1,5206.0,177.15,177.17,176.95,177.1,5206.0
2020-12-22 13:30:00,177.05,177.05,176.8,176.89,1500.0,177.05,177.05,176.8,176.89,1500.0
2020-12-22 13:35:00,176.84,176.94,176.84,176.94,1100.0,176.84,176.94,176.84,176.94,1100.0
2020-12-22 13:40:00,176.81,176.81,176.62,176.81,3400.0,176.81,176.81,176.62,176.81,3400.0
2020-12-22 13:45:00,176.74,176.99,176.72,176.89,2500.0,176.74,176.99,176.72,176.89,2500.0
2020-12-22 13:50:00,176.93,177.14,176.89,177.1,2300.0,176.93,177.14,176.89,177.1,2300.0
2020-12-22 13:55:00,177.05,177.31,176.99,177.15,5033.0,177.05,177.31,176.99,177.15,5033.0
2020-12-22 14:00:00,177.15,177.2,176.99,177.2,2208.0,177.15,177.2,176.99,177.2,2208.0
2020-12-22 14:05:00,177.19,177.33,177.1,177.15,2100.0,177.19,177.33,177.1,177.15,2100.0
2020-12-22 14:10:00,177.2,177.2,177.03,177.09,2725.0,177.2,177.2,177.03,177.09,2725.0
2020-12-22 14:15:00,177.14,177.16,176.89,176.98,3100.0,177.14,177.16,176.89,176.98,3100.0
2020-12-22 14:20:00,177.06,177.11,176.96,177.08,2105.0,177.06,177.11,176.96,177.08,2105.0
2020-12-22 14:25:00,177.05,177.29,177.04,177.29,3900.0,177.05,177.29,177.04,177.29,3900.0
2020-12-22 14:30:00,177.27,177.29,177.05,177.15,2356.0,177.27,177.29,177.05,177.15,2356.0
2020-12-22 14:35:00,177.21,177.21,176.91,176.92,2997.0,177.21,177.21,176.91,176.92,2997.0
2020-12-22 14:40:00,176.87,176.87,176.65,176.82,3600.0,176.87,176.87,176.65,176.82,3600.0
2020-12-22 14:45:00,176.78,177.04,176.78,177.02,3496.0,176.78,177.04,176.78,177.02,3496.0
2020-12-22 14:50:00,177.05,177.18,176.86,176.93,4394.0,177.05,177.18,176.86,176.93,4394.0
2020-12-22 14:55:00,176.88,177.07,176.84,177.07,2500.0,176.88,177.07,176.84,177.07,2500.0
2020-12-22 15:00:00,177.01,177.12,176.99,176.99,2200.0,177.01,177.12,176.99,176.99,2200.0
2020-12-22 15:05:00,176.96,176.96,176.56,176.71,4174.0,176.96,176.96,176.56,176.71,4174.0
2020-12-22 15:10:00,176.65,176.74,176.54,176.62,3433.0,176.65,176.74,176.54,176.62,3433.0
2020-12-22 15:15:00,176.63,176.63,176.43,176.43,1761.0,176.63,176.63,176.43,176.43,1761.0
2020-12-22 15:20:00,176.38,176.43,176.34,176.4,2679.0,176.38,176.43,176.34,176.4,2679.0
2020-12-22 15:25:00,176.43,176.52,176.31,176.31,6889.0,176.43,176.52,176.31,176.31,6889.0
2020-12-22 15:30:00,176.32,176.36,176.12,176.24,5366.0,176.32,176.36,176.12,176.24,5366.0
2020-12-22 15:35:00,176.24,176.6,176.24,176.35,11491.0,176.24,176.6,176.24,176.35,11491.0
2020-12-22 15:40:00,176.31,176.66,176.12,176.62,6502.0,176.31,176.66,176.12,176.62,6502.0
2020-12-22 15:45:00,176.57,176.71,176.11,176.12,9177.0,176.57,176.71,176.11,176.12,9177.0
2020-12-22 15:50:00,176.1,176.74,176.1,176.71,25632.0,176.1,176.74,176.1,176.71,25632.0
2020-12-22 15:55:00,176.77,177.01,176.57,176.97,35657.0,176.77,177.01,176.57,176.97,35657.0
2020-12-23 09:30:00,177.84,178.4,177.43,178.22,26472.0,177.84,178.4,177.43,178.22,26472.0
2020-12-23 09:35:00,178.05,178.99,177.9,178.31,17300.0,178.05,178.99,177.9,178.31,17300.0
2020-12-23 09:40:00,178.53,178.8,177.35,177.35,9533.0,178.53,178.8,177.35,177.35,9533.0
2020-12-23 09:45:00,177.26,177.53,177.0,177.35,5098.0,177.26,177.53,177.0,177.35,5098.0
2020-12-23 09:50:00,177.61,177.71,176.79,176.79,2019.0,177.61,177.71,176.79,176.79,2019.0
2020-12-23 09:55:00,176.54,176.77,176.41,176.43,3338.0,176.54,176.77,176.41,176.43,3338.0
2020-12-23 10:00:00,176.31,176.52,175.98,175.98,5324.0,176.31,176.52,175.98,175.98,5324.0
2020-12-23 10:05:00,175.95,175.95,175.34,175.47,5618.0,175.95,175.95,175.34,175.47,5618.0
2020-12-23 10:10:00,175.47,175.61,175.24,175.49,7221.0,175.47,175.61,175.24,175.49,7221.0
2020-12-23 10:15:00,175.53,175.53,175.08,175.2,4142.0,175.53,175.53,175.08,175.2,4142.0
2020-12-23 10:20:00,175.23,175.3,175.07,175.11,9033.0,175.23,175.3,175.07,175.11,9033.0
2020-12-23 10:25:00,175.18,175.76,175.09,175.55,7130.0,175.18,175.76,175.09,175.55,7130.0
2020-12-23 10:30:00,175.53,175.83,175.42,175.75,4281.0,175.53,175.83,175.42,175.75,4281.0
2020-12-23 10:35:00,175.67,176.03,175.59,175.97,6600.0,175.67,176.03,175.59,175.97,6600.0
2020-12-23 10:40:00,175.87,176.04,175.55,175.55,10832.0,175.87,176.04,175.55,175.55,10832.0
2020-12-23 10:45:00,175.52,175.58,175.31,175.35,10227.0,175.52,175.58,175.31,175.35,10227.0
2020-12-23 10:50:00,175.38,175.39,174.94,174.95,6802.0,175.38,175.39,174.94,174.95,6802.0
2020-12-23 10:55:00,174.96,175.3,174.9,175.25,11232.0,174.96,175.3,174.9,175.25,11232.0
2020-12-23 11:00:00,175.31,175.49,175.07,175.15,24381.0,175.31,175.49,175.07,175.15,24381.0
2020-12-23 11:05:00,175.28,175.33,175.21,175.27,3280.0,175.28,175.33,175.21,175.27,3280.0
2020-12-23 11:10:00,175.25,175.39,175.16,175.28,2390.0,175.25,175.39,175.16,175.28,2390.0
2020-12-23 11:15:00,175.25,175.48,175.19,175.38,8331.0,175.25,175.48,175.19,175.38,8331.0
2020-12-23 11:20:00,175.53,175.59,175.33,175.38,10110.0,175.53,175.59,175.33,175.38,10110.0
2020-12-23 11:25:00,175.38,175.56,175.24,175.41,7218.0,175.38,175.56,175.24,175.41,7218.0
2020-12-23 11:30:00,175.4,176.1,175.39,175.97,10903.0,175.4,176.1,175.39,175.97,10903.0
2020-12-23 11:35:00,176.0,176.39,175.92,176.36,15278.0,176.0,176.39,175.92,176.36,15278.0
2020-12-23 11:40:00,176.36,177.03,176.36,177.01,11253.0,176.36,177.03,176.36,177.01,11253.0
2020-12-23 11:45:00,177.0,177.0,176.53,176.53,2935.0,177.0,177.0,176.53,176.53,2935.0
2020-12-23 11:50:00,176.5,176.53,176.43,176.46,800.0,176.5,176.53,176.43,176.46,800.0
2020-12-23 11:55:00,176.44,176.5,176.4,176.49,26946.0,176.44,176.5,176.4,176.49,26946.0
2020-12-23 12:00:00,176.52,177.01,176.48,176.89,5157.0,176.52,177.01,176.48,176.89,5157.0
2020-12-23 12:05:00,176.77,176.77,176.52,176.72,2461.0,176.77,176.77,176.52,176.72,2461.0
2020-12-23 12:10:00,176.67,176.76,176.61,176.76,1400.0,176.67,176.76,176.61,176.76,1400.0
2020-12-23 12:15:00,176.71,176.99,176.67,176.99,3649.0,176.71,176.99,176.67,176.99,3649.0
2020-12-23 12:20:00,177.0,177.05,176.73,176.74,2271.0,177.0,177.05,176.73,176.74,2271.0
2020-12-23 12:25:00,176.73,176.8,176.65,176.65,965.0,176.73,176.8,176.65,176.65,965.0
2020-12-23 12:30:00,176.69,176.8,176.63,176.75,2116.0,176.69,176.8,176.63,176.75,2116.0
2020-12-23 12:35:00,176.75,176.81,176.74,176.8,698.0,176.75,176.81,176.74,176.8,698.0
2020-12-23 12:40:00,176.77,176.82,176.46,176.46,1704.0,176.77,176.82,176.46,176.46,1704.0
2020-12-23 12:45:00,176.45,176.45,176.15,176.16,1053.0,176.45,176.45,176.15,176.16,1053.0
2020-12-23 12:50:00,176.18,176.5,176.17,176.39,11163.0,176.18,176.5,176.17,176.39,11163.0
2020-12-23 12:55:00,176.39,176.48,176.39,176.48,349.0,176.39,176.48,176.39,176.48,349.0
2020-12-23 13:00:00,176.46,176.54,176.3,176.33,3400.0,176.46,176.54,176.3,176.33,3400.0
2020-12-23 13:05:00,176.38,176.41,176.33,176.33,1700.0,176.38,176.41,176.33,176.33,1700.0
2020-12-23 13:10:00,176.36,176.55,176.35,176.55,1200.0,176.36,176.55,176.35,176.55,1200.0
2020-12-23 13:15:00,176.57,176.57,176.5,176.55,427.0,176.57,176.57,176.5,176.55,427.0
2020-12-23 13:20:00,176.53,176.69,176.53,176.69,1593.0,176.53,176.69,176.53,176.69,1593.0
2020-12-23 13:25:00,176.6,176.73,176.59,176.59,3023.0,176.6,176.73,176.59,176.59,3023.0
2020-12-23 13:30:00,176.6,176.72,176.54,176.68,3432.0,176.6,176.72,176.54,176.68,3432.0
2020-12-23 13:35:00,176.7,176.7,176.48,176.48,1919.0,176.7,176.7,176.48,176.48,1919.0
2020-12-23 13:40:00,176.61,176.62,176.4,176.47,10700.0,176.61,176.62,176.4,176.47,10700.0
2020-12-23 13:45:00,176.44,176.53,176.39,176.47,1100.0,176.44,176.53,176.39,176.47,1100.0
2020-12-23 13:50:00,176.4,176.52,176.37,176.52,5223.0,176.4,176.52,176.37,176.52,5223.0
2020-12-23 13:55:00,176.38,176.38,176.21,176.3,901.0,176.38,176.38,176.21,176.3,901.0
2020-12-23 14:00:00,176.19,176.23,175.92,175.92,2313.0,176.19,176.23,175.92,175.92,2313.0
2020-12-23 14:05:00,175.98,175.98,175.78,175.78,2553.0,175.98,175.98,175.78,175.78,2553.0
2020-12-23 14:10:00,175.84,175.84,175.59,175.59,5226.0,175.84,175.84,175.59,175.59,5226.0
2020-12-23 14:15:00,175.52,175.52,175.32,175.43,3923.0,175.52,175.52,175.32,175.43,3923.0
2020-12-23 14:20:00,175.49,175.82,175.49,175.66,5012.0,175.49,175.82,175.49,175.66,5012.0
2020-12-23 14:25:00,175.69,175.78,175.63,175.66,3503.0,175.69,175.78,175.63,175.66,3503.0
2020-12-23 14:30:00,175.63,175.69,175.59,175.66,1015.0,175.63,175.69,175.59,175.66,1015.0
2020-12-23 14:35:00,175.72,175.74,175.62,175.68,6103.0,175.72,175.74,175.62,175.68,6103.0
2020-12-23 14:40:00,175.71,175.9,175.71,175.77,5001.0,175.71,175.9,175.71,175.77,5001.0
2020-12-23 14:45:00,175.58,175.6,175.36,175.51,2988.0,175.58,175.6,175.36,175.51,2988.0
2020-12-23 14:50:00,175.45,175.52,175.42,175.46,1307.0,175.45,175.52,175.42,175.46,1307.0
2020-12-23 14:55:00,175.47,175.48,175.23,175.4,4258.0,175.47,175.48,175.23,175.4,4258.0
2020-12-23 15:00:00,175.31,175.44,175.31,175.44,3789.0,175.31,175.44,175.31,175.44,3789.0
2020-12-23 15:05:00,175.38,175.49,175.32,175.44,11846.0,175.38,175.49,175.32,175.44,11846.0
2020-12-23 15:10:00,175.53,175.75,175.43,175.69,3391.0,175.53,175.75,175.43,175.69,3391.0
2020-12-23 15:15:00,175.49,175.64,175.47,175.55,18072.0,175.49,175.64,175.47,175.55,18072.0
2020-12-23 15:20:00,175.62,175.65,175.55,175.61,4894.0,175.62,175.65,175.55,175.61,4894.0
2020-12-23 15:25:00,175.63,175.84,175.53,175.81,7102.0,175.63,175.84,175.53,175.81,7102.0
2020-12-23 15:30:00,175.8,175.88,175.76,175.86,2957.0,175.8,175.88,175.76,175.86,2957.0
2020-12-23 15:35:00,175.89,176.02,175.89,175.96,3869.0,175.89,176.02,175.89,175.96,3869.0
2020-12-23 15:40:00,175.96,176.22,175.94,176.22,6713.0,175.96,176.22,175.94,176.22,6713.0
2020-12-23 15:45:00,176.13,176.56,176.04,176.2,6140.0,176.13,176.56,176.04,176.2,6140.0
2020-12-23 15:50:00,176.09,176.09,175.89,175.93,26016.0,176.09,176.09,175.89,175.93,26016.0
2020-12-23 15:55:00,175.98,176.27,175.54,175.54,112067.0,175.98,176.27,175.54,175.54,112067.0
2020-12-24 09:30:00,175.91,176.45,175.91,176.25,7384.0,175.91,176.45,175.91,176.25,7384.0
2020-12-24 09:35:00,176.21,176.46,175.89,176.12,2095.0,176.21,176.46,175.89,176.12,2095.0
2020-12-24 09:40:00,175.73,175.74,175.73,175.74,400.0,175.73,175.74,175.73,175.74,400.0
2020-12-24 09:45:00,175.66,175.72,175.47,175.49,800.0,175.66,175.72,175.47,175.49,800.0
2020-12-24 09:50:00,175.47,175.87,175.38,175.87,14565.0,175.47,175.87,175.38,175.87,14565.0
2020-12-24 09:55:00,175.64,175.86,175.43,175.86,2032.0,175.64,175.86,175.43,175.86,2032.0
2020-12-24 10:00:00,175.77,175.88,175.77,175.87,300.0,175.77,175.88,175.77,175.87,300.0
2020-12-24 10:05:00,175.76,175.76,175.45,175.72,2400.0,175.76,175.76,175.45,175.72,2400.0
2020-12-24 10:10:00,175.82,175.83,175.38,175.39,3327.0,175.82,175.83,175.38,175.39,3327.0
2020-12-24 10:15:00,175.43,175.44,175.31,175.44,1400.0,175.43,175.44,175.31,175.44,1400.0
2020-12-24 10:20:00,175.44,175.44,175.39,175.39,900.0,175.44,175.44,175.39,175.39,900.0
2020-12-24 10:25:00,175.34,175.71,175.34,175.43,2739.0,175.34,175.71,175.34,175.43,2739.0
2020-12-24 10:30:00,175.46,175.56,175.46,175.5,1700.0,175.46,175.56,175.46,175.5,1700.0
2020-12-24 10:35:00,175.4,175.5,175.18,175.23,1500.0,175.4,175.5,175.18,175.23,1500.0
2020-12-24 10:40:00,175.36,175.5,175.26,175.5,2107.0,175.36,175.5,175.26,175.5,2107.0
2020-12-24 10:45:00,175.47,175.54,175.27,175.28,4395.0,175.47,175.54,175.27,175.28,4395.0
2020-12-24 10:50:00,175.28,175.67,175.28,175.6,7506.0,175.28,175.67,175.28,175.6,7506.0
2020-12-24 10:55:00,175.59,175.61,175.46,175.57,1824.0,175.59,175.61,175.46,175.57,1824.0
2020-12-24 11:00:00,175.58,175.63,175.52,175.59,2000.0,175.58,175.63,175.52,175.59,2000.0
2020-12-24 11:05:00,175.54,175.67,175.52,175.56,1468.0,175.54,175.67,175.52,175.56,1468.0
2020-12-24 11:10:00,175.59,175.6,175.35,175.38,1250.0,175.59,175.6,175.35,175.38,1250.0
2020-12-24 11:15:00,175.29,175.49,175.22,175.22,3669.0,175.29,175.49,175.22,175.22,3669.0
2020-12-24 11:20:00,175.22,175.23,175.06,175.08,2000.0,175.22,175.23,175.06,175.08,2000.0
2020-12-24 11:25:00,175.15,175.32,175.01,175.06,2051.0,175.15,175.32,175.01,175.06,2051.0
2020-12-24 11:30:00,175.07,175.25,174.98,175.07,5678.0,175.07,175.25,174.98,175.07,5678.0
2020-12-24 11:35:00,175.08,175.2,175.07,175.16,1351.0,175.08,175.2,175.07,175.16,1351.0
2020-12-24 11:40:00,175.16,175.18,174.97,175.02,3206.0,175.16,175.18,174.97,175.02,3206.0
2020-12-24 11:45:00,175.03,175.16,174.94,175.07,6544.0,175.03,175.16,174.94,175.07,6544.0
2020-12-24 11:50:00,175.03,175.24,175.03,175.2,2706.0,175.03,175.24,175.03,175.2,2706.0
2020-12-24 11:55:00,175.25,175.3,175.1,175.15,1776.0,175.25,175.3,175.1,175.15,1776.0
2020-12-24 12:00:00,175.02,175.09,174.95,175.08,1848.0,175.02,175.09,174.95,175.08,1848.0
2020-12-24 12:05:00,174.97,175.22,174.97,175.09,3936.0,174.97,175.22,174.97,175.09,3936.0
2020-12-24 12:10:00,175.06,175.23,175.06,175.15,2405.0,175.06,175.23,175.06,175.15,2405.0
2020-12-24 12:15:00,175.11,175.11,175.06,175.11,1165.0,175.11,175.11,175.06,175.11,1165.0
2020-12-24 12:20:00,175.06,175.34,175.06,175.27,3284.0,175.06,175.34,175.06,175.27,3284.0
2020-12-24 12:25:00,175.24,175.31,175.12,175.31,1513.0,175.24,175.31,175.12,175.31,1513.0
2020-12-24 12:30:00,175.35,175.49,175.28,175.49,3900.0,175.35,175.49,175.28,175.49,3900.0
2020-12-24 12:35:00,175.45,175.59,175.39,175.59,1909.0,175.45,175.59,175.39,175.59,1909.0
2020-12-24 12:40:00,175.52,175.56,175.49,175.54,1300.0,175.52,175.56,175.49,175.54,1300.0
2020-12-24 12:45:00,175.53,176.1,175.53,176.06,9466.0,175.53,176.1,175.53,176.06,9466.0
2020-12-24 12:50:00,176.12,176.36,175.97,176.09,29585.0,176.12,176.36,175.97,176.09,29585.0
2020-12-24 12:55:00,176.12,176.21,175.92,176.21,12271.0,176.12,176.21,175.92,176.21,12271.0
2020-12-28 09:30:00,177.5,177.5,176.89,177.33,12099.0,177.5,177.5,176.89,177.33,12099.0
2020-12-28 09:35:00,176.91,177.08,176.01,176.21,4396.0,176.91,177.08,176.01,176.21,4396.0
2020-12-28 09:40:00,176.01,176.03,175.07,175.64,9804.0,176.01,176.03,175.07,175.64,9804.0
2020-12-28 09:45:00,175.86,176.03,175.35,175.52,2235.0,175.86,176.03,175.35,175.52,2235.0
2020-12-28 09:50:00,175.42,175.42,174.98,175.01,2300.0,175.42,175.42,174.98,175.01,2300.0
2020-12-28 09:55:00,175.12,175.37,174.9,175.15,2189.0,175.12,175.37,174.9,175.15,2189.0
2020-12-28 10:00:00,175.15,175.35,174.96,175.24,2470.0,175.15,175.35,174.96,175.24,2470.0
2020-12-28 10:05:00,175.24,175.24,174.9,175.0,5033.0,175.24,175.24,174.9,175.0,5033.0
2020-12-28 10:10:00,174.94,175.21,174.47,174.47,4881.0,174.94,175.21,174.47,174.47,4881.0
2020-12-28 10:15:00,174.43,174.45,173.82,174.24,3321.0,174.43,174.45,173.82,174.24,3321.0
2020-12-28 10:20:00,174.23,174.82,174.05,174.82,5336.0,174.23,174.82,174.05,174.82,5336.0
2020-12-28 10:25:00,174.86,175.07,174.72,174.94,2600.0,174.86,175.07,174.72,174.94,2600.0
2020-12-28 10:30:00,175.05,175.05,174.61,174.74,29517.0,175.05,175.05,174.61,174.74,29517.0
2020-12-28 10:35:00,174.86,174.95,174.4,174.64,21200.0,174.86,174.95,174.4,174.64,21200.0
2020-12-28 10:40:00,174.84,174.86,174.55,174.71,13475.0,174.84,174.86,174.55,174.71,13475.0
2020-12-28 10:45:00,174.81,174.81,174.61,174.68,10278.0,174.81,174.81,174.61,174.68,10278.0
2020-12-28 10:50:00,174.73,174.75,174.46,174.68,8539.0,174.73,174.75,174.46,174.68,8539.0
2020-12-28 10:55:00,174.78,174.78,174.6,174.72,3861.0,174.78,174.78,174.6,174.72,3861.0
2020-12-28 11:00:00,174.71,175.3,174.61,175.23,17400.0,174.71,175.3,174.61,175.23,17400.0
2020-12-28 11:05:00,175.16,175.16,174.93,175.03,2002.0,175.16,175.16,174.93,175.03,2002.0
2020-12-28 11:10:00,175.22,175.3,175.11,175.2,1900.0,175.22,175.3,175.11,175.2,1900.0
2020-12-28 11:15:00,175.14,175.16,175.02,175.03,1302.0,175.14,175.16,175.02,175.03,1302.0
2020-12-28 11:20:00,175.08,175.46,175.08,175.46,1800.0,175.08,175.46,175.08,175.46,1800.0
2020-12-28 11:25:00,175.46,175.8,175.37,175.8,3604.0,175.46,175.8,175.37,175.8,3604.0
2020-12-28 11:30:00,175.87,175.87,175.5,175.57,2042.0,175.87,175.87,175.5,175.57,2042.0
2020-12-28 11:35:00,175.5,175.74,175.5,175.74,1000.0,175.5,175.74,175.5,175.74,1000.0
2020-12-28 11:40:00,175.84,175.84,175.58,175.58,1634.0,175.84,175.84,175.58,175.58,1634.0
2020-12-28 11:45:00,175.7,175.7,175.4,175.61,1945.0,175.7,175.7,175.4,175.61,1945.0
2020-12-28 11:50:00,175.66,175.76,175.44,175.51,2004.0,175.66,175.76,175.44,175.51,2004.0
2020-12-28 11:55:00,175.47,175.6,175.24,175.24,3951.0,175.47,175.6,175.24,175.24,3951.0
2020-12-28 12:00:00,175.24,175.35,174.99,174.99,4783.0,175.24,175.35,174.99,174.99,4783.0
2020-12-28 12:05:00,175.08,175.08,174.82,174.96,3133.0,175.08,175.08,174.82,174.96,3133.0
2020-12-28 12:10:00,175.02,175.23,174.97,175.23,2002.0,175.02,175.23,174.97,175.23,2002.0
2020-12-28 12:15:00,175.3,175.3,175.13,175.17,3140.0,175.3,175.3,175.13,175.17,3140.0
2020-12-28 12:20:00,175.23,175.44,175.1,175.44,3003.0,175.23,175.44,175.1,175.44,3003.0
2020-12-28 12:25:00,175.36,175.55,175.35,175.44,1456.0,175.36,175.55,175.35,175.44,1456.0
2020-12-28 12:30:00,175.44,175.69,175.44,175.69,1423.0,175.44,175.69,175.44,175.69,1423.0
2020-12-28 12:35:00,175.68,175.86,175.64,175.86,1900.0,175.68,175.86,175.64,175.86,1900.0
2020-12-28 12:40:00,175.86,175.91,175.69,175.75,2236.0,175.86,175.91,175.69,175.75,2236.0
2020-12-28 12:45:00,175.76,175.77,175.67,175.75,1350.0,175.76,175.77,175.67,175.75,1350.0
2020-12-28 12:50:00,175.71,175.71,175.36,175.36,2554.0,175.71,175.71,175.36,175.36,2554.0
2020-12-28 12:55:00,175.34,175.39,175.23,175.33,1427.0,175.34,175.39,175.23,175.33,1427.0
2020-12-28 13:00:00,175.37,175.46,175.24,175.46,1705.0,175.37,175.46,175.24,175.46,1705.0
2020-12-28 13:05:00,175.41,175.46,175.28,175.28,2706.0,175.41,175.46,175.28,175.28,2706.0
2020-12-28 13:10:00,175.26,175.27,175.12,175.17,1333.0,175.26,175.27,175.12,175.17,1333.0
2020-12-28 13:15:00,175.18,175.24,175.08,175.24,1425.0,175.18,175.24,175.08,175.24,1425.0
2020-12-28 13:20:00,175.2,175.31,175.2,175.22,1418.0,175.2,175.31,175.2,175.22,1418.0
2020-12-28 13:25:00,175.23,175.33,175.13,175.33,2259.0,175.23,175.33,175.13,175.33,2259.0
2020-12-28 13:30:00,175.34,175.38,175.26,175.38,1510.0,175.34,175.38,175.26,175.38,1510.0
2020-12-28 13:35:00,175.41,175.93,175.41,175.85,4001.0,175.41,175.93,175.41,175.85,4001.0
2020-12-28 13:40:00,175.81,176.1,175.81,176.01,2595.0,175.81,176.1,175.81,176.01,2595.0
2020-12-28 13:45:00,175.98,175.99,175.81,175.81,2100.0,175.98,175.99,175.81,175.81,2100.0
2020-12-28 13:50:00,175.8,175.8,175.6,175.63,2021.0,175.8,175.8,175.6,175.63,2021.0
2020-12-28 13:55:00,175.65,175.65,175.56,175.56,1500.0,175.65,175.65,175.56,175.56,1500.0
2020-12-28 14:00:00,175.53,175.65,175.51,175.62,3378.0,175.53,175.65,175.51,175.62,3378.0
2020-12-28 14:05:00,175.72,175.85,175.72,175.79,1957.0,175.72,175.85,175.72,175.79,1957.0
2020-12-28 14:10:00,175.83,175.89,175.74,175.87,2642.0,175.83,175.89,175.74,175.87,2642.0
2020-12-28 14:15:00,175.87,175.87,175.84,175.87,1489.0,175.87,175.87,175.84,175.87,1489.0
2020-12-28 14:20:00,175.84,175.84,175.6,175.6,3805.0,175.84,175.84,175.6,175.6,3805.0
2020-12-28 14:25:00,175.58,175.64,175.53,175.53,2640.0,175.58,175.64,175.53,175.53,2640.0
2020-12-28 14:30:00,175.56,175.69,175.49,175.68,2018.0,175.56,175.69,175.49,175.68,2018.0
2020-12-28 14:35:00,175.72,175.83,175.72,175.78,1600.0,175.72,175.83,175.72,175.78,1600.0
2020-12-28 14:40:00,175.81,176.04,175.81,175.97,3229.0,175.81,176.04,175.81,175.97,3229.0
2020-12-28 14:45:00,175.93,175.97,175.9,175.94,1202.0,175.93,175.97,175.9,175.94,1202.0
2020-12-28 14:50:00,175.92,176.16,175.88,176.16,3151.0,175.92,176.16,175.88,176.16,3151.0
2020-12-28 14:55:00,176.27,176.27,176.13,176.17,4179.0,176.27,176.27,176.13,176.17,4179.0
2020-12-28 15:00:00,176.18,176.22,176.02,176.09,2594.0,176.18,176.22,176.02,176.09,2594.0
2020-12-28 15:05:00,176.12,176.23,176.04,176.04,3867.0,176.12,176.23,176.04,176.04,3867.0
2020-12-28 15:10:00,176.09,176.2,176.07,176.09,2296.0,176.09,176.2,176.07,176.09,2296.0
2020-12-28 15:15:00,176.12,176.12,175.99,176.04,4530.0,176.12,176.12,175.99,176.04,4530.0
2020-12-28 15:20:00,176.04,176.28,176.03,176.15,5071.0,176.04,176.28,176.03,176.15,5071.0
2020-12-28 15:25:00,176.08,176.34,175.92,175.92,18554.0,176.08,176.34,175.92,175.92,18554.0
2020-12-28 15:30:00,175.88,175.92,175.73,175.73,4062.0,175.88,175.92,175.73,175.73,4062.0
2020-12-28 15:35:00,175.72,175.76,175.63,175.73,1866.0,175.72,175.76,175.63,175.73,1866.0
2020-12-28 15:40:00,175.64,175.66,175.49,175.66,3710.0,175.64,175.66,175.49,175.66,3710.0
2020-12-28 15:45:00,175.65,175.71,175.58,175.61,4275.0,175.65,175.71,175.58,175.61,4275.0
2020-12-28 15:50:00,175.65,175.72,175.43,175.46,9716.0,175.65,175.72,175.43,175.46,9716.0
2020-12-28 15:55:00,175.42,175.54,175.25,175.33,32242.0,175.42,175.54,175.25,175.33,32242.0
2020-12-29 09:30:00,177.49,177.53,176.99,177.36,20950.0,177.49,177.53,176.99,177.36,20950.0
2020-12-29 09:35:00,177.3,177.3,176.11,176.11,2748.0,177.3,177.3,176.11,176.11,2748.0
2020-12-29 09:40:00,175.87,176.07,175.42,175.47,3669.0,175.87,176.07,175.42,175.47,3669.0
2020-12-29 09:45:00,175.55,176.23,175.42,175.99,5723.0,175.55,176.23,175.42,175.99,5723.0
2020-12-29 09:50:00,175.96,176.0,175.53,175.56,2790.0,175.96,176.0,175.53,175.56,2790.0
2020-12-29 09:55:00,175.35,175.5,174.72,174.73,1200.0,175.35,175.5,174.72,174.73,1200.0
2020-12-29 10:00:00,174.71,175.01,174.49,174.71,4509.0,174.71,175.01,174.49,174.71,4509.0
2020-12-29 10:05:00,174.63,174.94,174.5,174.81,2203.0,174.63,174.94,174.5,174.81,2203.0
2020-12-29 10:10:00,174.83,174.88,174.35,174.36,3300.0,174.83,174.88,174.35,174.36,3300.0
2020-12-29 10:15:00,174.55,174.86,174.32,174.45,6667.0,174.55,174.86,174.32,174.45,6667.0
2020-12-29 10:20:00,174.48,175.07,174.46,175.07,2600.0,174.48,175.07,174.46,175.07,2600.0
2020-12-29 10:25:00,175.07,175.32,175.07,175.32,1400.0,175.07,175.32,175.07,175.32,1400.0
2020-12-29 10:30:00,175.42,175.54,175.27,175.29,1785.0,175.42,175.54,175.27,175.29,1785.0
2020-12-29 10:35:00,175.23,175.34,175.11,175.11,4214.0,175.23,175.34,175.11,175.11,4214.0
2020-12-29 10:40:00,175.21,175.53,175.21,175.43,2484.0,175.21,175.53,175.21,175.43,2484.0
2020-12-29 10:45:00,175.52,175.58,175.25,175.31,3942.0,175.52,175.58,175.25,175.31,3942.0
2020-12-29 10:50:00,175.39,175.41,175.29,175.3,1052.0,175.39,175.41,175.29,175.3,1052.0
2020-12-29 10:55:00,175.3,175.41,175.29,175.31,600.0,175.3,175.41,175.29,175.31,600.0
2020-12-29 11:00:00,175.25,175.25,174.94,174.95,1387.0,175.25,175.25,174.94,174.95,1387.0
2020-12-29 11:05:00,174.88,175.13,174.76,175.13,2555.0,174.88,175.13,174.76,175.13,2555.0
2020-12-29 11:10:00,175.01,175.12,174.91,175.02,1414.0,175.01,175.12,174.91,175.02,1414.0
2020-12-29 11:15:00,174.95,174.98,174.85,174.97,1176.0,174.95,174.98,174.85,174.97,1176.0
2020-12-29 11:20:00,175.05,175.22,174.98,175.22,2800.0,175.05,175.22,174.98,175.22,2800.0
2020-12-29 11:25:00,175.24,175.27,175.12,175.22,7596.0,175.24,175.27,175.12,175.22,7596.0
2020-12-29 11:30:00,175.14,175.16,174.97,174.97,2892.0,175.14,175.16,174.97,174.97,2892.0
2020-12-29 11:35:00,175.06,175.24,175.06,175.24,1600.0,175.06,175.24,175.06,175.24,1600.0
2020-12-29 11:40:00,175.26,175.32,175.18,175.25,1300.0,175.26,175.32,175.18,175.25,1300.0
2020-12-29 11:45:00,175.26,175.27,175.11,175.18,1300.0,175.26,175.27,175.11,175.18,1300.0
2020-12-29 11:50:00,175.21,175.35,175.16,175.16,3087.0,175.21,175.35,175.16,175.16,3087.0
2020-12-29 11:55:00,175.22,175.28,175.22,175.22,1100.0,175.22,175.28,175.22,175.22,1100.0
2020-12-29 12:00:00,175.29,175.46,175.1,175.13,4016.0,175.29,175.46,175.1,175.13,4016.0
2020-12-29 12:05:00,175.16,175.23,175.04,175.04,2417.0,175.16,175.23,175.04,175.04,2417.0
2020-12-29 12:10:00,175.04,175.08,174.92,174.92,907.0,175.04,175.08,174.92,174.92,907.0
2020-12-29 12:15:00,175.05,175.09,174.99,175.09,1006.0,175.05,175.09,174.99,175.09,1006.0
2020-12-29 12:20:00,175.02,175.02,174.85,174.85,1503.0,175.02,175.02,174.85,174.85,1503.0
2020-12-29 12:25:00,174.78,174.89,174.76,174.76,1610.0,174.78,174.89,174.76,174.76,1610.0
2020-12-29 12:30:00,174.74,174.74,174.47,174.47,1169.0,174.74,174.74,174.47,174.47,1169.0
2020-12-29 12:35:00,174.45,174.45,174.44,174.44,509.0,174.45,174.45,174.44,174.44,509.0
2020-12-29 12:40:00,174.46,174.58,174.41,174.53,3501.0,174.46,174.58,174.41,174.53,3501.0
2020-12-29 12:45:00,174.55,174.61,174.53,174.56,1109.0,174.55,174.61,174.53,174.56,1109.0
2020-12-29 12:50:00,174.6,174.6,174.41,174.41,1396.0,174.6,174.6,174.41,174.41,1396.0
2020-12-29 12:55:00,174.43,174.48,174.33,174.45,2186.0,174.43,174.48,174.33,174.45,2186.0
2020-12-29 13:00:00,174.61,174.61,174.49,174.53,519.0,174.61,174.61,174.49,174.53,519.0
2020-12-29 13:05:00,174.49,174.54,174.41,174.5,2048.0,174.49,174.54,174.41,174.5,2048.0
2020-12-29 13:10:00,174.47,174.66,174.4,174.66,1359.0,174.47,174.66,174.4,174.66,1359.0
2020-12-29 13:15:00,174.7,174.83,174.7,174.83,1348.0,174.7,174.83,174.7,174.83,1348.0
2020-12-29 13:20:00,174.82,174.83,174.68,174.69,647.0,174.82,174.83,174.68,174.69,647.0
2020-12-29 13:25:00,174.73,174.97,174.72,174.97,400.0,174.73,174.97,174.72,174.97,400.0
2020-12-29 13:30:00,174.91,175.0,174.89,175.0,1205.0,174.91,175.0,174.89,175.0,1205.0
2020-12-29 13:35:00,174.95,174.95,174.74,174.84,1900.0,174.95,174.95,174.74,174.84,1900.0
2020-12-29 13:40:00,174.77,174.77,174.59,174.59,1104.0,174.77,174.77,174.59,174.59,1104.0
2020-12-29 13:45:00,174.58,174.61,174.45,174.47,897.0,174.58,174.61,174.45,174.47,897.0
2020-12-29 13:50:00,174.45,174.73,174.37,174.73,900.0,174.45,174.73,174.37,174.73,900.0
2020-12-29 13:55:00,174.68,174.81,174.62,174.62,2293.0,174.68,174.81,174.62,174.62,2293.0
2020-12-29 14:00:00,174.61,174.61,174.42,174.48,2139.0,174.61,174.61,174.42,174.48,2139.0
2020-12-29 14:05:00,174.53,174.62,174.45,174.45,1210.0,174.53,174.62,174.45,174.45,1210.0
2020-12-29 14:10:00,174.43,174.54,174.42,174.51,500.0,174.43,174.54,174.42,174.51,500.0
2020-12-29 14:15:00,174.48,174.58,174.31,174.53,1550.0,174.48,174.58,174.31,174.53,1550.0
2020-12-29 14:20:00,174.48,174.7,174.45,174.7,1166.0,174.48,174.7,174.45,174.7,1166.0
2020-12-29 14:25:00,174.68,174.88,174.54,174.61,3835.0,174.68,174.88,174.54,174.61,3835.0
2020-12-29 14:30:00,174.57,174.75,174.53,174.69,2100.0,174.57,174.75,174.53,174.69,2100.0
2020-12-29 14:35:00,174.7,174.9,174.7,174.82,2433.0,174.7,174.9,174.7,174.82,2433.0
2020-12-29 14:40:00,174.73,174.8,174.67,174.8,625.0,174.73,174.8,174.67,174.8,625.0
2020-12-29 14:45:00,174.67,174.73,174.64,174.67,2270.0,174.67,174.73,174.64,174.67,2270.0
2020-12-29 14:50:00,174.75,175.24,174.75,175.03,2535.0,174.75,175.24,174.75,175.03,2535.0
2020-12-29 14:55:00,174.91,174.94,174.8,174.8,1229.0,174.91,174.94,174.8,174.8,1229.0
2020-12-29 15:00:00,174.82,174.98,174.8,174.83,1613.0,174.82,174.98,174.8,174.83,1613.0
2020-12-29 15:05:00,174.79,174.84,174.72,174.72,1900.0,174.79,174.84,174.72,174.72,1900.0
2020-12-29 15:10:00,174.77,174.89,174.72,174.88,2002.0,174.77,174.89,174.72,174.88,2002.0
2020-12-29 15:15:00,174.79,174.98,174.76,174.84,4002.0,174.79,174.98,174.76,174.84,4002.0
2020-12-29 15:20:00,174.88,175.0,174.83,174.95,4945.0,174.88,175.0,174.83,174.95,4945.0
2020-12-29 15:25:00,174.95,175.07,174.86,175.06,4954.0,174.95,175.07,174.86,175.06,4954.0
2020-12-29 15:30:00,175.09,175.09,174.97,174.97,2154.0,175.09,175.09,174.97,174.97,2154.0
2020-12-29 15:35:00,174.99,175.05,174.91,174.99,4141.0,174.99,175.05,174.91,174.99,4141.0
2020-12-29 15:40:00,175.05,175.08,174.94,174.97,5935.0,175.05,175.08,174.94,174.97,5935.0
2020-12-29 15:45:00,175.02,175.21,174.96,175.04,8430.0,175.02,175.21,174.96,175.04,8430.0
2020-12-29 15:50:00,175.16,175.26,174.94,174.96,10371.0,175.16,175.26,174.94,174.96,10371.0
2020-12-29 15:55:00,174.96,175.12,174.82,174.96,25858.0,174.96,175.12,174.82,174.96,25858.0
2020-12-30 09:30:00,175.55,176.84,175.2,175.87,10587.0,175.55,176.84,175.2,175.87,10587.0
2020-12-30 09:35:00,175.81,176.85,175.81,176.47,4863.0,175.81,176.85,175.81,176.47,4863.0
2020-12-30 09:40:00,176.72,177.5,176.46,177.5,2500.0,176.72,177.5,176.46,177.5,2500.0
2020-12-30 09:45:00,177.31,177.5,177.01,177.34,10748.0,177.31,177.5,177.01,177.34,10748.0
2020-12-30 09:50:00,177.34,177.71,177.19,177.59,11963.0,177.34,177.71,177.19,177.59,11963.0
2020-12-30 09:55:00,177.75,177.83,177.33,177.65,4800.0,177.75,177.83,177.33,177.65,4800.0
2020-12-30 10:00:00,177.68,178.24,177.46,178.08,7029.0,177.68,178.24,177.46,178.08,7029.0
2020-12-30 10:05:00,178.06,178.41,177.97,178.03,6702.0,178.06,178.41,177.97,178.03,6702.0
2020-12-30 10:10:00,178.1,178.54,177.8,178.21,8735.0,178.1,178.54,177.8,178.21,8735.0
2020-12-30 10:15:00,178.2,178.58,177.98,178.16,5754.0,178.2,178.58,177.98,178.16,5754.0
2020-12-30 10:20:00,178.23,178.34,177.97,178.02,6930.0,178.23,178.34,177.97,178.02,6930.0
2020-12-30 10:25:00,178.03,178.06,177.53,177.86,4400.0,178.03,178.06,177.53,177.86,4400.0
2020-12-30 10:30:00,177.8,178.34,177.62,178.17,5141.0,177.8,178.34,177.62,178.17,5141.0
2020-12-30 10:35:00,178.16,178.25,177.61,177.68,7937.0,178.16,178.25,177.61,177.68,7937.0
2020-12-30 10:40:00,177.75,177.86,177.65,177.74,5227.0,177.75,177.86,177.65,177.74,5227.0
2020-12-30 10:45:00,177.73,178.27,177.73,178.22,4231.0,177.73,178.27,177.73,178.22,4231.0
2020-12-30 10:50:00,178.41,178.53,178.01,178.13,13721.0,178.41,178.53,178.01,178.13,13721.0
2020-12-30 10:55:00,178.13,178.13,177.66,177.69,17342.0,178.13,178.13,177.66,177.69,17342.0
2020-12-30 11:00:00,177.65,177.86,177.43,177.82,3222.0,177.65,177.86,177.43,177.82,3222.0
2020-12-30 11:05:00,177.84,178.13,177.73,177.97,6758.0,177.84,178.13,177.73,177.97,6758.0
2020-12-30 11:10:00,178.03,178.05,177.82,178.03,6129.0,178.03,178.05,177.82,178.03,6129.0
2020-12-30 11:15:00,177.97,177.99,177.66,177.99,7215.0,177.97,177.99,177.66,177.99,7215.0
2020-12-30 11:20:00,177.92,178.01,177.67,177.92,3863.0,177.92,178.01,177.67,177.92,3863.0
2020-12-30 11:25:00,177.84,177.93,177.51,177.51,5131.0,177.84,177.93,177.51,177.51,5131.0
2020-12-30 11:30:00,177.57,177.61,177.47,177.54,2837.0,177.57,177.61,177.47,177.54,2837.0
2020-12-30 11:35:00,177.55,177.65,177.37,177.48,3570.0,177.55,177.65,177.37,177.48,3570.0
2020-12-30 11:40:00,177.41,177.48,177.37,177.4,2971.0,177.41,177.48,177.37,177.4,2971.0
2020-12-30 11:45:00,177.33,177.39,177.12,177.13,3018.0,177.33,177.39,177.12,177.13,3018.0
2020-12-30 11:50:00,177.2,177.21,176.93,176.93,3973.0,177.2,177.21,176.93,176.93,3973.0
2020-12-30 11:55:00,177.01,177.01,176.69,176.78,2607.0,177.01,177.01,176.69,176.78,2607.0
2020-12-30 12:00:00,176.74,177.0,176.65,177.0,3571.0,176.74,177.0,176.65,177.0,3571.0
2020-12-30 12:05:00,177.0,177.15,176.99,177.15,3316.0,177.0,177.15,176.99,177.15,3316.0
2020-12-30 12:10:00,177.06,177.27,177.05,177.11,4058.0,177.06,177.27,177.05,177.11,4058.0
2020-12-30 12:15:00,177.22,177.26,177.09,177.17,3718.0,177.22,177.26,177.09,177.17,3718.0
2020-12-30 12:20:00,177.21,177.41,177.09,177.24,4303.0,177.21,177.41,177.09,177.24,4303.0
2020-12-30 12:25:00,177.29,177.48,177.23,177.45,4733.0,177.29,177.48,177.23,177.45,4733.0
2020-12-30 12:30:00,177.43,177.49,177.35,177.43,4008.0,177.43,177.49,177.35,177.43,4008.0
2020-12-30 12:35:00,177.41,177.42,177.21,177.31,4768.0,177.41,177.42,177.21,177.31,4768.0
2020-12-30 12:40:00,177.33,177.51,177.24,177.28,5099.0,177.33,177.51,177.24,177.28,5099.0
2020-12-30 12:45:00,177.3,177.33,177.23,177.27,2489.0,177.3,177.33,177.23,177.27,2489.0
2020-12-30 12:50:00,177.28,177.33,177.2,177.27,4974.0,177.28,177.33,177.2,177.27,4974.0
2020-12-30 12:55:00,177.23,177.46,177.23,177.43,2728.0,177.23,177.46,177.23,177.43,2728.0
2020-12-30 13:00:00,177.5,177.69,177.49,177.53,3300.0,177.5,177.69,177.49,177.53,3300.0
2020-12-30 13:05:00,177.6,177.71,177.47,177.71,2104.0,177.6,177.71,177.47,177.71,2104.0
2020-12-30 13:10:00,177.7,177.79,177.55,177.56,8120.0,177.7,177.79,177.55,177.56,8120.0
2020-12-30 13:15:00,177.59,177.67,177.5,177.52,2390.0,177.59,177.67,177.5,177.52,2390.0
2020-12-30 13:20:00,177.49,177.69,177.48,177.69,2038.0,177.49,177.69,177.48,177.69,2038.0
2020-12-30 13:25:00,177.66,177.69,177.34,177.34,3939.0,177.66,177.69,177.34,177.34,3939.0
2020-12-30 13:30:00,177.41,177.52,177.31,177.52,2007.0,177.41,177.52,177.31,177.52,2007.0
2020-12-30 13:35:00,177.47,177.63,177.27,177.28,15918.0,177.47,177.63,177.27,177.28,15918.0
2020-12-30 13:40:00,177.31,177.55,177.25,177.55,2672.0,177.31,177.55,177.25,177.55,2672.0
2020-12-30 13:45:00,177.64,177.85,177.52,177.54,6832.0,177.64,177.85,177.52,177.54,6832.0
2020-12-30 13:50:00,177.5,177.55,177.41,177.51,1610.0,177.5,177.55,177.41,177.51,1610.0
2020-12-30 13:55:00,177.52,177.61,177.43,177.55,2111.0,177.52,177.61,177.43,177.55,2111.0
2020-12-30 14:00:00,177.49,177.58,177.31,177.37,3406.0,177.49,177.58,177.31,177.37,3406.0
2020-12-30 14:05:00,177.44,177.56,177.44,177.52,3088.0,177.44,177.56,177.44,177.52,3088.0
2020-12-30 14:10:00,177.51,177.75,177.48,177.75,4736.0,177.51,177.75,177.48,177.75,4736.0
2020-12-30 14:15:00,177.66,177.66,177.33,177.34,3675.0,177.66,177.66,177.33,177.34,3675.0
2020-12-30 14:20:00,177.38,177.77,177.38,177.56,3956.0,177.38,177.77,177.38,177.56,3956.0
2020-12-30 14:25:00,177.59,177.8,177.55,177.64,9177.0,177.59,177.8,177.55,177.64,9177.0
2020-12-30 14:30:00,177.53,177.57,177.37,177.41,3749.0,177.53,177.57,177.37,177.41,3749.0
2020-12-30 14:35:00,177.38,177.47,177.18,177.33,1645.0,177.38,177.47,177.18,177.33,1645.0
2020-12-30 14:40:00,177.33,177.49,177.28,177.49,7393.0,177.33,177.49,177.28,177.49,7393.0
2020-12-30 14:45:00,177.45,177.79,177.37,177.74,3761.0,177.45,177.79,177.37,177.74,3761.0
2020-12-30 14:50:00,177.7,177.75,177.49,177.66,10038.0,177.7,177.75,177.49,177.66,10038.0
2020-12-30 14:55:00,177.66,177.66,177.33,177.44,7060.0,177.66,177.66,177.33,177.44,7060.0
2020-12-30 15:00:00,177.42,177.42,177.09,177.24,4427.0,177.42,177.42,177.09,177.24,4427.0
2020-12-30 15:05:00,177.21,177.43,177.18,177.38,2534.0,177.21,177.43,177.18,177.38,2534.0
2020-12-30 15:10:00,177.36,177.63,177.35,177.55,5800.0,177.36,177.63,177.35,177.55,5800.0
2020-12-30 15:15:00,177.53,177.53,177.41,177.43,4891.0,177.53,177.53,177.41,177.43,4891.0
2020-12-30 15:20:00,177.46,177.63,177.43,177.63,5343.0,177.46,177.63,177.43,177.63,5343.0
2020-12-30 15:25:00,177.66,177.8,177.35,177.56,9076.0,177.66,177.8,177.35,177.56,9076.0
2020-12-30 15:30:00,177.65,177.73,177.5,177.66,5417.0,177.65,177.73,177.5,177.66,5417.0
2020-12-30 15:35:00,177.63,177.71,177.59,177.69,7935.0,177.63,177.71,177.59,177.69,7935.0
2020-12-30 15:40:00,177.68,177.73,177.51,177.56,10013.0,177.68,177.73,177.51,177.56,10013.0
2020-12-30 15:45:00,177.5,177.56,177.43,177.53,12735.0,177.5,177.56,177.43,177.53,12735.0
2020-12-30 15:50:00,177.55,177.95,177.54,177.75,20586.0,177.55,177.95,177.54,177.75,20586.0
2020-12-30 15:55:00,177.83,177.9,177.41,177.64,51457.0,177.83,177.9,177.41,177.64,51457.0
2020-12-31 09:30:00,178.04,178.42,176.76,176.91,13778.0,178.04,178.42,176.76,176.91,13778.0
2020-12-31 09:35:00,176.75,176.92,176.26,176.38,1257.0,176.75,176.92,176.26,176.38,1257.0
2020-12-31 09:40:00,176.44,176.7,176.44,176.7,1200.0,176.44,176.7,176.44,176.7,1200.0
2020-12-31 09:45:00,176.7,176.7,175.77,175.77,3276.0,176.7,176.7,175.77,175.77,3276.0
2020-12-31 09:50:00,175.72,175.92,175.39,175.91,2634.0,175.72,175.92,175.39,175.91,2634.0
2020-12-31 09:55:00,175.93,176.36,175.93,176.27,3338.0,175.93,176.36,175.93,176.27,3338.0
2020-12-31 10:00:00,176.4,176.79,176.28,176.79,1832.0,176.4,176.79,176.28,176.79,1832.0
2020-12-31 10:05:00,176.89,176.9,176.56,176.59,987.0,176.89,176.9,176.56,176.59,987.0
2020-12-31 10:10:00,176.53,177.15,176.46,177.06,8979.0,176.53,177.15,176.46,177.06,8979.0
2020-12-31 10:15:00,177.06,177.08,176.76,176.8,4988.0,177.06,177.08,176.76,176.8,4988.0
2020-12-31 10:20:00,176.94,176.95,176.48,176.72,3100.0,176.94,176.95,176.48,176.72,3100.0
2020-12-31 10:25:00,176.68,176.73,176.24,176.32,8997.0,176.68,176.73,176.24,176.32,8997.0
2020-12-31 10:30:00,176.29,176.53,176.28,176.46,3041.0,176.29,176.53,176.28,176.46,3041.0
2020-12-31 10:35:00,176.36,176.4,176.21,176.39,2557.0,176.36,176.4,176.21,176.39,2557.0
2020-12-31 10:40:00,176.39,176.52,176.18,176.18,5243.0,176.39,176.52,176.18,176.18,5243.0
2020-12-31 10:45:00,176.21,176.28,176.2,176.27,1345.0,176.21,176.28,176.2,176.27,1345.0
2020-12-31 10:50:00,176.15,176.21,176.06,176.14,3184.0,176.15,176.21,176.06,176.14,3184.0
2020-12-31 10:55:00,176.11,176.16,176.08,176.16,1781.0,176.11,176.16,176.08,176.16,1781.0
2020-12-31 11:00:00,176.24,176.32,176.17,176.22,4936.0,176.24,176.32,176.17,176.22,4936.0
2020-12-31 11:05:00,176.15,176.34,176.15,176.34,3518.0,176.15,176.34,176.15,176.34,3518.0
2020-12-31 11:10:00,176.25,176.25,176.13,176.25,2417.0,176.25,176.25,176.13,176.25,2417.0
2020-12-31 11:15:00,176.27,176.55,176.27,176.49,2917.0,176.27,176.55,176.27,176.49,2917.0
2020-12-31 11:20:00,176.36,176.47,176.0,176.42,9081.0,176.36,176.47,176.0,176.42,9081.0
2020-12-31 11:25:00,176.44,176.44,176.28,176.28,400.0,176.44,176.44,176.28,176.28,400.0
2020-12-31 11:30:00,176.28,176.45,176.2,176.45,3791.0,176.28,176.45,176.2,176.45,3791.0
2020-12-31 11:35:00,176.53,176.53,176.39,176.48,2545.0,176.53,176.53,176.39,176.48,2545.0
2020-12-31 11:40:00,176.5,176.51,176.35,176.35,1090.0,176.5,176.51,176.35,176.35,1090.0
2020-12-31 11:45:00,176.33,176.45,176.32,176.42,5703.0,176.33,176.45,176.32,176.42,5703.0
2020-12-31 11:50:00,176.46,176.51,176.44,176.51,2231.0,176.46,176.51,176.44,176.51,2231.0
2020-12-31 11:55:00,176.51,176.62,176.34,176.34,3035.0,176.51,176.62,176.34,176.34,3035.0
2020-12-31 12:00:00,176.46,176.71,176.42,176.71,2800.0,176.46,176.71,176.42,176.71,2800.0
2020-12-31 12:05:00,176.71,176.85,176.71,176.85,987.0,176.71,176.85,176.71,176.85,987.0
2020-12-31 12:10:00,176.84,176.99,176.83,176.99,3930.0,176.84,176.99,176.83,176.99,3930.0
2020-12-31 12:15:00,177.04,177.13,176.96,177.13,1761.0,177.04,177.13,176.96,177.13,1761.0
2020-12-31 12:20:00,177.11,177.11,177.06,177.1,857.0,177.11,177.11,177.06,177.1,857.0
2020-12-31 12:25:00,177.01,177.02,176.91,176.94,2664.0,177.01,177.02,176.91,176.94,2664.0
2020-12-31 12:30:00,176.95,176.95,176.88,176.94,900.0,176.95,176.95,176.88,176.94,900.0
2020-12-31 12:35:00,176.91,177.09,176.91,177.03,2231.0,176.91,177.09,176.91,177.03,2231.0
2020-12-31 12:40:00,177.03,177.27,177.03,177.27,1151.0,177.03,177.27,177.03,177.27,1151.0
2020-12-31 12:45:00,177.27,177.28,177.21,177.28,978.0,177.27,177.28,177.21,177.28,978.0
2020-12-31 12:50:00,177.27,177.27,177.11,177.11,1798.0,177.27,177.27,177.11,177.11,1798.0
2020-12-31 12:55:00,177.11,177.22,177.11,177.2,1079.0,177.11,177.22,177.11,177.2,1079.0
2020-12-31 13:00:00,177.19,177.19,177.07,177.09,1654.0,177.19,177.19,177.07,177.09,1654.0
2020-12-31 13:05:00,177.08,177.18,177.08,177.17,1713.0,177.08,177.18,177.08,177.17,1713.0
2020-12-31 13:10:00,177.14,177.17,177.1,177.1,1962.0,177.14,177.17,177.1,177.1,1962.0
2020-12-31 13:15:00,177.07,177.16,177.06,177.1,1417.0,177.07,177.16,177.06,177.1,1417.0
2020-12-31 13:20:00,177.16,177.16,177.01,177.06,1140.0,177.16,177.16,177.01,177.06,1140.0
2020-12-31 13:25:00,177.02,177.02,176.89,176.89,2814.0,177.02,177.02,176.89,176.89,2814.0
2020-12-31 13:30:00,176.92,176.97,176.83,176.87,2534.0,176.92,176.97,176.83,176.87,2534.0
2020-12-31 13:35:00,176.78,176.88,176.78,176.88,2037.0,176.78,176.88,176.78,176.88,2037.0
2020-12-31 13:40:00,176.87,177.01,176.84,177.01,1149.0,176.87,177.01,176.84,177.01,1149.0
2020-12-31 13:45:00,177.02,177.17,177.0,177.17,1609.0,177.02,177.17,177.0,177.17,1609.0
2020-12-31 13:50:00,177.1,177.35,177.1,177.27,3255.0,177.1,177.35,177.1,177.27,3255.0
2020-12-31 13:55:00,177.31,177.47,177.25,177.47,3385.0,177.31,177.47,177.25,177.47,3385.0
2020-12-31 14:00:00,177.53,177.53,177.25,177.35,2149.0,177.53,177.53,177.25,177.35,2149.0
2020-12-31 14:05:00,177.34,177.45,177.34,177.38,3281.0,177.34,177.45,177.34,177.38,3281.0
2020-12-31 14:10:00,177.44,177.61,177.44,177.61,900.0,177.44,177.61,177.44,177.61,900.0
2020-12-31 14:15:00,177.67,178.03,177.66,178.03,2514.0,177.67,178.03,177.66,178.03,2514.0
2020-12-31 14:20:00,178.01,178.01,177.84,177.9,2321.0,178.01,178.01,177.84,177.9,2321.0
2020-12-31 14:25:00,177.91,177.92,177.84,177.87,2062.0,177.91,177.92,177.84,177.87,2062.0
2020-12-31 14:30:00,177.87,178.09,177.84,178.09,2581.0,177.87,178.09,177.84,178.09,2581.0
2020-12-31 14:35:00,178.09,178.16,177.96,178.16,1728.0,178.09,178.16,177.96,178.16,1728.0
2020-12-31 14:40:00,178.17,178.31,178.17,178.25,776.0,178.17,178.31,178.17,178.25,776.0
2020-12-31 14:45:00,178.25,178.46,178.2,178.2,3223.0,178.25,178.46,178.2,178.2,3223.0
2020-12-31 14:50:00,178.24,178.24,178.03,178.03,1234.0,178.24,178.24,178.03,178.03,1234.0
2020-12-31 14:55:00,178.02,178.13,177.98,177.98,3496.0,178.02,178.13,177.98,177.98,3496.0
2020-12-31 15:00:00,178.0,178.14,178.0,178.05,900.0,178.0,178.14,178.0,178.05,900.0
2020-12-31 15:05:00,178.08,178.44,178.07,178.36,3187.0,178.08,178.44,178.07,178.36,3187.0
2020-12-31 15:10:00,178.36,178.53,178.34,178.48,2304.0,178.36,178.53,178.34,178.48,2304.0
2020-12-31 15:15:00,178.53,178.69,178.5,178.64,2400.0,178.53,178.69,178.5,178.64,2400.0
2020-12-31 15:20:00,178.65,178.83,178.64,178.83,3083.0,178.65,178.83,178.64,178.83,3083.0
2020-12-31 15:25:00,178.79,178.88,178.74,178.74,2987.0,178.79,178.88,178.74,178.74,2987.0
2020-12-31 15:30:00,178.77,178.83,178.59,178.83,4365.0,178.77,178.83,178.59,178.83,4365.0
2020-12-31 15:35:00,178.81,178.98,178.71,178.83,3868.0,178.81,178.98,178.71,178.83,3868.0
2020-12-31 15:40:00,178.8,178.94,178.64,178.82,4293.0,178.8,178.94,178.64,178.82,4293.0
2020-12-31 15:45:00,178.77,179.01,178.74,178.89,6969.0,178.77,179.01,178.74,178.89,6969.0
2020-12-31 15:50:00,178.96,179.37,178.9,179.23,11135.0,178.96,179.37,178.9,179.23,11135.0
2020-12-31 15:55:00,179.12,179.32,178.9,179.22,31744.0,179.12,179.32,178.9,179.22,31744.0
2021-01-04 09:30:00,177.82,178.9,177.5,178.43,18873.0,177.82,178.9,177.5,178.43,18873.0
2021-01-04 09:35:00,178.48,179.26,178.31,178.7,16293.0,178.48,179.26,178.31,178.7,16293.0
2021-01-04 09:40:00,178.5,178.5,177.21,177.98,10021.0,178.5,178.5,177.21,177.98,10021.0
2021-01-04 09:45:00,178.11,178.98,178.11,178.78,7645.0,178.11,178.98,178.11,178.78,7645.0
2021-01-04 09:50:00,178.84,178.89,178.57,178.73,8433.0,178.84,178.89,178.57,178.73,8433.0
2021-01-04 09:55:00,178.73,178.77,177.68,178.46,14713.0,178.73,178.77,177.68,178.46,14713.0
2021-01-04 10:00:00,178.61,178.85,178.44,178.77,6633.0,178.61,178.85,178.44,178.77,6633.0
2021-01-04 10:05:00,178.64,178.9,178.5,178.63,7063.0,178.64,178.9,178.5,178.63,7063.0
2021-01-04 10:10:00,178.61,178.84,178.33,178.81,5219.0,178.61,178.84,178.33,178.81,5219.0
2021-01-04 10:15:00,178.8,179.32,178.79,178.92,15636.0,178.8,179.32,178.79,178.92,15636.0
2021-01-04 10:20:00,178.95,179.81,178.95,179.55,30486.0,178.95,179.81,178.95,179.55,30486.0
2021-01-04 10:25:00,179.47,179.66,179.4,179.4,5158.0,179.47,179.66,179.4,179.4,5158.0
2021-01-04 10:30:00,179.35,179.59,179.1,179.4,6697.0,179.35,179.59,179.1,179.4,6697.0
2021-01-04 10:35:00,179.37,179.69,179.3,179.31,6696.0,179.37,179.69,179.3,179.31,6696.0
2021-01-04 10:40:00,179.38,179.74,179.28,179.74,3575.0,179.38,179.74,179.28,179.74,3575.0
2021-01-04 10:45:00,179.69,179.69,179.14,179.14,7496.0,179.69,179.69,179.14,179.14,7496.0
2021-01-04 10:50:00,179.23,179.49,178.58,178.59,12984.0,179.23,179.49,178.58,178.59,12984.0
2021-01-04 10:55:00,178.65,178.65,178.17,178.18,10140.0,178.65,178.65,178.17,178.18,10140.0
2021-01-04 11:00:00,178.13,178.36,177.36,177.47,12814.0,178.13,178.36,177.36,177.47,12814.0
2021-01-04 11:05:00,177.47,177.74,176.96,176.96,15321.0,177.47,177.74,176.96,176.96,15321.0
2021-01-04 11:10:00,176.85,177.86,176.69,177.86,9103.0,176.85,177.86,176.69,177.86,9103.0
2021-01-04 11:15:00,177.83,177.91,177.2,177.75,9718.0,177.83,177.91,177.2,177.75,9718.0
2021-01-04 11:20:00,177.7,177.78,177.49,177.58,11712.0,177.7,177.78,177.49,177.58,11712.0
2021-01-04 11:25:00,177.63,177.94,177.56,177.73,6904.0,177.63,177.94,177.56,177.73,6904.0
2021-01-04 11:30:00,177.63,177.68,177.01,177.01,7159.0,177.63,177.68,177.01,177.01,7159.0
2021-01-04 11:35:00,176.69,176.88,176.45,176.45,1000.0,176.69,176.88,176.45,176.45,1000.0
2021-01-04 11:40:00,176.4,176.45,176.28,176.45,819.0,176.4,176.45,176.28,176.45,819.0
2021-01-04 11:45:00,176.45,176.45,176.0,176.12,2875.0,176.45,176.45,176.0,176.12,2875.0
2021-01-04 11:50:00,176.18,176.36,175.73,175.73,2627.0,176.18,176.36,175.73,175.73,2627.0
2021-01-04 11:55:00,175.52,175.52,174.63,174.74,9684.0,175.52,175.52,174.63,174.74,9684.0
2021-01-04 12:00:00,174.76,174.98,174.68,174.85,4920.0,174.76,174.98,174.68,174.85,4920.0
2021-01-04 12:05:00,174.97,175.39,174.66,174.66,6839.0,174.97,175.39,174.66,174.66,6839.0
2021-01-04 12:10:00,174.78,174.78,174.28,174.42,4547.0,174.78,174.78,174.28,174.42,4547.0
2021-01-04 12:15:00,174.3,174.9,174.3,174.85,3282.0,174.3,174.9,174.3,174.85,3282.0
2021-01-04 12:20:00,174.85,175.11,174.76,175.11,3720.0,174.85,175.11,174.76,175.11,3720.0
2021-01-04 12:25:00,175.07,175.32,174.91,175.32,2903.0,175.07,175.32,174.91,175.32,2903.0
2021-01-04 12:30:00,175.31,175.31,174.81,175.28,2851.0,175.31,175.31,174.81,175.28,2851.0
2021-01-04 12:35:00,175.28,175.28,174.74,174.86,3013.0,175.28,175.28,174.74,174.86,3013.0
2021-01-04 12:40:00,174.76,174.88,174.65,174.88,1105.0,174.76,174.88,174.65,174.88,1105.0
2021-01-04 12:45:00,174.77,175.07,174.69,174.86,3855.0,174.77,175.07,174.69,174.86,3855.0
2021-01-04 12:50:00,174.8,175.19,174.78,175.19,1231.0,174.8,175.19,174.78,175.19,1231.0
2021-01-04 12:55:00,175.35,175.48,175.23,175.4,2357.0,175.35,175.48,175.23,175.4,2357.0
2021-01-04 13:00:00,175.5,175.87,175.5,175.56,2591.0,175.5,175.87,175.5,175.56,2591.0
2021-01-04 13:05:00,175.64,176.1,175.64,176.06,2334.0,175.64,176.1,175.64,176.06,2334.0
2021-01-04 13:10:00,176.12,176.38,176.06,176.17,4500.0,176.12,176.38,176.06,176.17,4500.0
2021-01-04 13:15:00,176.14,176.52,176.13,176.52,2709.0,176.14,176.52,176.13,176.52,2709.0
2021-01-04 13:20:00,176.36,177.04,176.35,177.04,3974.0,176.36,177.04,176.35,177.04,3974.0
2021-01-04 13:25:00,177.03,177.1,176.67,176.87,3360.0,177.03,177.1,176.67,176.87,3360.0
2021-01-04 13:30:00,176.78,176.78,176.55,176.56,2800.0,176.78,176.78,176.55,176.56,2800.0
2021-01-04 13:35:00,176.6,176.82,176.59,176.82,5430.0,176.6,176.82,176.59,176.82,5430.0
2021-01-04 13:40:00,176.82,176.97,176.61,176.69,5004.0,176.82,176.97,176.61,176.69,5004.0
2021-01-04 13:45:00,176.78,176.94,176.78,176.92,577.0,176.78,176.94,176.78,176.92,577.0
2021-01-04 13:50:00,176.97,177.2,176.88,177.13,4917.0,176.97,177.2,176.88,177.13,4917.0
2021-01-04 13:55:00,177.07,177.19,177.04,177.1,2057.0,177.07,177.19,177.04,177.1,2057.0
2021-01-04 14:00:00,177.08,177.16,176.9,177.07,3502.0,177.08,177.16,176.9,177.07,3502.0
2021-01-04 14:05:00,177.07,177.07,176.67,176.67,2676.0,177.07,177.07,176.67,176.67,2676.0
2021-01-04 14:10:00,176.51,176.66,176.33,176.66,5059.0,176.51,176.66,176.33,176.66,5059.0
2021-01-04 14:15:00,176.62,176.72,176.53,176.53,2919.0,176.62,176.72,176.53,176.53,2919.0
2021-01-04 14:20:00,176.65,176.85,176.46,176.85,1387.0,176.65,176.85,176.46,176.85,1387.0
2021-01-04 14:25:00,176.79,176.81,176.71,176.75,3782.0,176.79,176.81,176.71,176.75,3782.0
2021-01-04 14:30:00,176.76,176.76,176.14,176.14,3650.0,176.76,176.76,176.14,176.14,3650.0
2021-01-04 14:35:00,176.15,176.31,176.08,176.16,1930.0,176.15,176.31,176.08,176.16,1930.0
2021-01-04 14:40:00,176.29,176.35,176.12,176.21,2951.0,176.29,176.35,176.12,176.21,2951.0
2021-01-04 14:45:00,176.18,176.35,176.1,176.17,4241.0,176.18,176.35,176.1,176.17,4241.0
2021-01-04 14:50:00,176.14,176.16,175.93,175.97,4200.0,176.14,176.16,175.93,175.97,4200.0
2021-01-04 14:55:00,175.92,176.67,175.88,176.67,3594.0,175.92,176.67,175.88,176.67,3594.0
2021-01-04 15:00:00,176.63,176.63,176.04,176.04,3493.0,176.63,176.63,176.04,176.04,3493.0
2021-01-04 15:05:00,176.09,176.65,176.05,176.46,3767.0,176.09,176.65,176.05,176.46,3767.0
2021-01-04 15:10:00,176.45,176.59,176.42,176.58,1624.0,176.45,176.59,176.42,176.58,1624.0
2021-01-04 15:15:00,176.57,176.58,175.98,176.13,6115.0,176.57,176.58,175.98,176.13,6115.0
2021-01-04 15:20:00,176.16,176.16,175.77,175.85,7118.0,176.16,176.16,175.77,175.85,7118.0
2021-01-04 15:25:00,175.8,175.97,175.7,175.82,3142.0,175.8,175.97,175.7,175.82,3142.0
2021-01-04 15:30:00,175.89,175.9,175.51,175.77,6386.0,175.89,175.9,175.51,175.77,6386.0
2021-01-04 15:35:00,175.79,175.94,175.68,175.91,4160.0,175.79,175.94,175.68,175.91,4160.0
2021-01-04 15:40:00,175.92,176.39,175.91,176.33,8427.0,175.92,176.39,175.91,176.33,8427.0
2021-01-04 15:45:00,176.36,176.96,176.34,176.96,9487.0,176.36,176.96,176.34,176.96,9487.0
2021-01-04 15:50:00,177.09,177.1,176.68,176.88,18872.0,177.09,177.1,176.68,176.88,18872.0
2021-01-04 15:55:00,176.87,176.87,176.34,176.68,41140.0,176.87,176.87,176.34,176.68,41140.0
2021-01-05 09:30:00,175.73,178.16,175.73,177.38,11676.0,175.73,178.16,175.73,177.38,11676.0
2021-01-05 09:35:00,177.66,179.16,177.58,178.93,3355.0,177.66,179.16,177.58,178.93,3355.0
2021-01-05 09:40:00,179.34,179.46,178.49,178.81,4500.0,179.34,179.46,178.49,178.81,4500.0
2021-01-05 09:45:00,178.6,179.34,178.09,179.16,6454.0,178.6,179.34,178.09,179.16,6454.0
2021-01-05 09:50:00,179.04,179.67,178.82,179.67,5991.0,179.04,179.67,178.82,179.67,5991.0
2021-01-05 09:55:00,179.67,179.89,179.09,179.09,3873.0,179.67,179.89,179.09,179.09,3873.0
2021-01-05 10:00:00,179.21,180.12,179.17,180.02,8872.0,179.21,180.12,179.17,180.02,8872.0
2021-01-05 10:05:00,180.16,180.16,179.56,179.56,13016.0,180.16,180.16,179.56,179.56,13016.0
2021-01-05 10:10:00,179.6,179.73,179.29,179.38,2375.0,179.6,179.73,179.29,179.38,2375.0
2021-01-05 10:15:00,179.55,179.78,179.04,179.04,3558.0,179.55,179.78,179.04,179.04,3558.0
2021-01-05 10:20:00,178.92,179.16,178.76,178.99,3011.0,178.92,179.16,178.76,178.99,3011.0
2021-01-05 10:25:00,178.85,179.32,178.73,179.17,2806.0,178.85,179.32,178.73,179.17,2806.0
2021-01-05 10:30:00,179.32,179.34,178.46,178.46,4345.0,179.32,179.34,178.46,178.46,4345.0
2021-01-05 10:35:00,178.3,178.35,177.97,178.35,4007.0,178.3,178.35,177.97,178.35,4007.0
2021-01-05 10:40:00,178.35,178.35,177.73,177.78,2406.0,178.35,178.35,177.73,177.78,2406.0
2021-01-05 10:45:00,177.78,178.35,177.77,178.35,2097.0,177.78,178.35,177.77,178.35,2097.0
2021-01-05 10:50:00,178.38,178.84,178.37,178.39,7079.0,178.38,178.84,178.37,178.39,7079.0
2021-01-05 10:55:00,178.31,178.31,177.66,177.91,14348.0,178.31,178.31,177.66,177.91,14348.0
2021-01-05 11:00:00,177.79,178.14,177.78,177.79,3262.0,177.79,178.14,177.78,177.79,3262.0
2021-01-05 11:05:00,177.75,177.81,177.19,177.2,3891.0,177.75,177.81,177.19,177.2,3891.0
2021-01-05 11:10:00,177.37,177.71,177.36,177.63,3025.0,177.37,177.71,177.36,177.63,3025.0
2021-01-05 11:15:00,177.62,177.62,177.28,177.47,2255.0,177.62,177.62,177.28,177.47,2255.0
2021-01-05 11:20:00,177.38,177.38,177.22,177.36,2304.0,177.38,177.38,177.22,177.36,2304.0
2021-01-05 11:25:00,177.36,177.67,177.35,177.63,6374.0,177.36,177.67,177.35,177.63,6374.0
2021-01-05 11:30:00,177.66,178.1,177.65,177.93,3155.0,177.66,178.1,177.65,177.93,3155.0
2021-01-05 11:35:00,178.01,178.13,177.99,178.06,1966.0,178.01,178.13,177.99,178.06,1966.0
2021-01-05 11:40:00,178.06,178.07,177.93,177.94,3400.0,178.06,178.07,177.93,177.94,3400.0
2021-01-05 11:45:00,177.94,177.94,177.63,177.63,2499.0,177.94,177.94,177.63,177.63,2499.0
2021-01-05 11:50:00,177.67,177.79,177.56,177.56,2915.0,177.67,177.79,177.56,177.56,2915.0
2021-01-05 11:55:00,177.45,177.63,177.45,177.5,2536.0,177.45,177.63,177.45,177.5,2536.0
2021-01-05 12:00:00,177.5,177.86,177.5,177.8,3211.0,177.5,177.86,177.5,177.8,3211.0
2021-01-05 12:05:00,177.91,178.23,177.9,178.11,2406.0,177.91,178.23,177.9,178.11,2406.0
2021-01-05 12:10:00,178.3,178.35,177.74,177.74,5162.0,178.3,178.35,177.74,177.74,5162.0
2021-01-05 12:15:00,177.9,178.02,177.55,177.73,6872.0,177.9,178.02,177.55,177.73,6872.0
2021-01-05 12:20:00,177.74,177.85,177.68,177.68,776.0,177.74,177.85,177.68,177.68,776.0
2021-01-05 12:25:00,177.69,177.86,177.66,177.72,4494.0,177.69,177.86,177.66,177.72,4494.0
2021-01-05 12:30:00,177.72,177.97,177.72,177.92,1856.0,177.72,177.97,177.72,177.92,1856.0
2021-01-05 12:35:00,177.92,178.0,177.87,177.92,3127.0,177.92,178.0,177.87,177.92,3127.0
2021-01-05 12:40:00,177.92,177.92,177.57,177.66,3354.0,177.92,177.92,177.57,177.66,3354.0
2021-01-05 12:45:00,177.61,177.65,177.5,177.64,2412.0,177.61,177.65,177.5,177.64,2412.0
2021-01-05 12:50:00,177.65,178.19,177.65,178.16,19709.0,177.65,178.19,177.65,178.16,19709.0
2021-01-05 12:55:00,178.16,178.55,178.16,178.48,2238.0,178.16,178.55,178.16,178.48,2238.0
2021-01-05 13:00:00,178.52,178.64,178.41,178.43,2926.0,178.52,178.64,178.41,178.43,2926.0
2021-01-05 13:05:00,178.38,178.43,178.38,178.39,1441.0,178.38,178.43,178.38,178.39,1441.0
2021-01-05 13:10:00,178.38,178.42,178.19,178.29,5243.0,178.38,178.42,178.19,178.29,5243.0
2021-01-05 13:15:00,178.38,178.56,178.38,178.55,1660.0,178.38,178.56,178.38,178.55,1660.0
2021-01-05 13:20:00,178.66,178.74,178.45,178.5,2300.0,178.66,178.74,178.45,178.5,2300.0
2021-01-05 13:25:00,178.45,178.51,178.31,178.45,3221.0,178.45,178.51,178.31,178.45,3221.0
2021-01-05 13:30:00,178.47,178.58,178.33,178.34,3500.0,178.47,178.58,178.33,178.34,3500.0
2021-01-05 13:35:00,178.32,178.35,178.24,178.34,1330.0,178.32,178.35,178.24,178.34,1330.0
2021-01-05 13:40:00,178.41,178.48,178.33,178.42,3007.0,178.41,178.48,178.33,178.42,3007.0
2021-01-05 13:45:00,178.46,178.63,178.46,178.54,2662.0,178.46,178.63,178.46,178.54,2662.0
2021-01-05 13:50:00,178.48,178.66,178.48,178.66,2907.0,178.48,178.66,178.48,178.66,2907.0
2021-01-05 13:55:00,178.66,178.74,178.51,178.74,2421.0,178.66,178.74,178.51,178.74,2421.0
2021-01-05 14:00:00,178.74,179.33,178.74,179.3,4561.0,178.74,179.33,178.74,179.3,4561.0
2021-01-05 14:05:00,179.33,179.88,179.33,179.67,8467.0,179.33,179.88,179.33,179.67,8467.0
2021-01-05 14:10:00,179.64,179.7,179.5,179.7,2827.0,179.64,179.7,179.5,179.7,2827.0
2021-01-05 14:15:00,179.73,179.86,179.68,179.84,3157.0,179.73,179.86,179.68,179.84,3157.0
2021-01-05 14:20:00,179.85,179.86,179.6,179.79,5112.0,179.85,179.86,179.6,179.79,5112.0
2021-01-05 14:25:00,179.75,179.9,179.64,179.82,3034.0,179.75,179.9,179.64,179.82,3034.0
2021-01-05 14:30:00,179.88,180.14,179.83,179.84,2385.0,179.88,180.14,179.83,179.84,2385.0
2021-01-05 14:35:00,179.86,179.89,179.67,179.69,2071.0,179.86,179.89,179.67,179.69,2071.0
2021-01-05 14:40:00,179.72,179.85,179.67,179.78,5230.0,179.72,179.85,179.67,179.78,5230.0
2021-01-05 14:45:00,179.68,179.82,179.54,179.82,8580.0,179.68,179.82,179.54,179.82,8580.0
2021-01-05 14:50:00,179.65,179.72,179.52,179.54,2739.0,179.65,179.72,179.52,179.54,2739.0
2021-01-05 14:55:00,179.54,179.65,179.5,179.56,2916.0,179.54,179.65,179.5,179.56,2916.0
2021-01-05 15:00:00,179.57,180.29,179.57,180.29,5001.0,179.57,180.29,179.57,180.29,5001.0
2021-01-05 15:05:00,180.21,180.27,180.07,180.22,3758.0,180.21,180.27,180.07,180.22,3758.0
2021-01-05 15:10:00,180.28,180.33,180.09,180.15,7215.0,180.28,180.33,180.09,180.15,7215.0
2021-01-05 15:15:00,180.16,180.17,179.95,180.01,3714.0,180.16,180.17,179.95,180.01,3714.0
2021-01-05 15:20:00,179.96,180.02,179.67,179.89,4946.0,179.96,180.02,179.67,179.89,4946.0
2021-01-05 15:25:00,179.89,179.97,179.82,179.86,2744.0,179.89,179.97,179.82,179.86,2744.0
2021-01-05 15:30:00,179.78,179.85,179.68,179.81,4490.0,179.78,179.85,179.68,179.81,4490.0
2021-01-05 15:35:00,179.81,179.81,179.46,179.46,7502.0,179.81,179.81,179.46,179.46,7502.0
2021-01-05 15:40:00,179.48,179.89,179.44,179.89,7952.0,179.48,179.89,179.44,179.89,7952.0
2021-01-05 15:45:00,179.88,179.94,179.67,179.91,14433.0,179.88,179.94,179.67,179.91,14433.0
2021-01-05 15:50:00,180.05,180.21,179.1,179.26,27181.0,180.05,180.21,179.1,179.26,27181.0
2021-01-05 15:55:00,179.26,179.42,179.07,179.35,33802.0,179.26,179.42,179.07,179.35,33802.0
2021-01-06 09:30:00,177.39,178.92,176.99,178.78,13910.0,177.39,178.92,176.99,178.78,13910.0
2021-01-06 09:35:00,178.78,181.46,178.51,181.31,14096.0,178.78,181.46,178.51,181.31,14096.0
2021-01-06 09:40:00,180.92,181.5,180.78,181.47,3600.0,180.92,181.5,180.78,181.47,3600.0
2021-01-06 09:45:00,181.62,182.39,181.32,182.04,14919.0,181.62,182.39,181.32,182.04,14919.0
2021-01-06 09:50:00,182.03,182.68,181.76,182.6,6385.0,182.03,182.68,181.76,182.6,6385.0
2021-01-06 09:55:00,182.61,182.96,182.44,182.96,3579.0,182.61,182.96,182.44,182.96,3579.0
2021-01-06 10:00:00,183.0,183.16,182.88,182.99,4668.0,183.0,183.16,182.88,182.99,4668.0
2021-01-06 10:05:00,182.9,183.61,182.61,183.61,4124.0,182.9,183.61,182.61,183.61,4124.0
2021-01-06 10:10:00,183.76,183.98,182.92,183.02,8623.0,183.76,183.98,182.92,183.02,8623.0
2021-01-06 10:15:00,182.96,183.1,182.72,182.9,11744.0,182.96,183.1,182.72,182.9,11744.0
2021-01-06 10:20:00,182.91,183.0,182.36,182.36,6789.0,182.91,183.0,182.36,182.36,6789.0
2021-01-06 10:25:00,182.4,182.63,182.27,182.34,5154.0,182.4,182.63,182.27,182.34,5154.0
2021-01-06 10:30:00,182.33,182.98,182.22,182.85,6256.0,182.33,182.98,182.22,182.85,6256.0
2021-01-06 10:35:00,182.94,183.08,182.9,182.98,4643.0,182.94,183.08,182.9,182.98,4643.0
2021-01-06 10:40:00,183.03,183.8,183.0,183.61,20141.0,183.03,183.8,183.0,183.61,20141.0
2021-01-06 10:45:00,183.74,184.99,183.74,184.81,18499.0,183.74,184.99,183.74,184.81,18499.0
2021-01-06 10:50:00,184.82,184.99,184.48,184.97,10375.0,184.82,184.99,184.48,184.97,10375.0
2021-01-06 10:55:00,184.77,184.79,184.22,184.37,8405.0,184.77,184.79,184.22,184.37,8405.0
2021-01-06 11:00:00,184.35,184.36,184.11,184.35,2255.0,184.35,184.36,184.11,184.35,2255.0
2021-01-06 11:05:00,184.28,184.28,183.74,184.02,5596.0,184.28,184.28,183.74,184.02,5596.0
2021-01-06 11:10:00,184.02,184.2,183.68,184.11,6681.0,184.02,184.2,183.68,184.11,6681.0
2021-01-06 11:15:00,184.21,185.08,184.15,185.06,10335.0,184.21,185.08,184.15,185.06,10335.0
2021-01-06 11:20:00,185.05,185.19,184.48,184.66,4602.0,185.05,185.19,184.48,184.66,4602.0
2021-01-06 11:25:00,184.55,184.78,184.47,184.72,4743.0,184.55,184.78,184.47,184.72,4743.0
2021-01-06 11:30:00,184.65,184.99,184.61,184.99,2462.0,184.65,184.99,184.61,184.99,2462.0
2021-01-06 11:35:00,184.87,184.95,184.66,184.87,5272.0,184.87,184.95,184.66,184.87,5272.0
2021-01-06 11:40:00,184.78,184.88,184.4,184.52,2600.0,184.78,184.88,184.4,184.52,2600.0
2021-01-06 11:45:00,184.6,185.05,184.48,184.97,3784.0,184.6,185.05,184.48,184.97,3784.0
2021-01-06 11:50:00,185.01,185.75,184.99,185.75,23927.0,185.01,185.75,184.99,185.75,23927.0
2021-01-06 11:55:00,185.59,185.73,185.28,185.63,29343.0,185.59,185.73,185.28,185.63,29343.0
2021-01-06 12:00:00,185.63,186.3,185.63,186.3,20813.0,185.63,186.3,185.63,186.3,20813.0
2021-01-06 12:05:00,186.27,186.3,185.2,185.45,39006.0,186.27,186.3,185.2,185.45,39006.0
2021-01-06 12:10:00,185.35,185.42,184.73,184.9,13357.0,185.35,185.42,184.73,184.9,13357.0
2021-01-06 12:15:00,184.93,185.32,184.84,184.84,2217.0,184.93,185.32,184.84,184.84,2217.0
2021-01-06 12:20:00,185.04,185.04,184.73,184.73,1700.0,185.04,185.04,184.73,184.73,1700.0
2021-01-06 12:25:00,184.62,184.89,184.62,184.89,2791.0,184.62,184.89,184.62,184.89,2791.0
2021-01-06 12:30:00,184.82,185.17,184.82,185.17,3528.0,184.82,185.17,184.82,185.17,3528.0
2021-01-06 12:35:00,185.17,185.77,185.17,185.47,2312.0,185.17,185.77,185.17,185.47,2312.0
2021-01-06 12:40:00,185.47,185.65,185.44,185.59,2731.0,185.47,185.65,185.44,185.59,2731.0
2021-01-06 12:45:00,185.66,185.89,185.61,185.81,2982.0,185.66,185.89,185.61,185.81,2982.0
2021-01-06 12:50:00,185.95,186.11,185.86,186.11,3439.0,185.95,186.11,185.86,186.11,3439.0
2021-01-06 12:55:00,186.3,186.52,186.12,186.52,2632.0,186.3,186.52,186.12,186.52,2632.0
2021-01-06 13:00:00,186.59,186.75,186.41,186.41,1737.0,186.59,186.75,186.41,186.41,1737.0
2021-01-06 13:05:00,186.4,186.58,186.27,186.35,3807.0,186.4,186.58,186.27,186.35,3807.0
2021-01-06 13:10:00,186.37,186.59,186.29,186.59,1932.0,186.37,186.59,186.29,186.59,1932.0
2021-01-06 13:15:00,186.59,186.9,186.48,186.48,4542.0,186.59,186.9,186.48,186.48,4542.0
2021-01-06 13:20:00,186.42,186.49,186.21,186.26,2953.0,186.42,186.49,186.21,186.26,2953.0
2021-01-06 13:25:00,186.2,186.27,186.12,186.27,1543.0,186.2,186.27,186.12,186.27,1543.0
2021-01-06 13:30:00,186.38,186.44,186.29,186.38,3120.0,186.38,186.44,186.29,186.38,3120.0
2021-01-06 13:35:00,186.44,186.54,186.24,186.39,3627.0,186.44,186.54,186.24,186.39,3627.0
2021-01-06 13:40:00,186.5,186.66,186.44,186.61,2860.0,186.5,186.66,186.44,186.61,2860.0
2021-01-06 13:45:00,186.47,186.58,186.32,186.57,3224.0,186.47,186.58,186.32,186.57,3224.0
2021-01-06 13:50:00,186.53,186.6,186.36,186.58,3412.0,186.53,186.6,186.36,186.58,3412.0
2021-01-06 13:55:00,186.54,186.7,186.27,186.28,6415.0,186.54,186.7,186.27,186.28,6415.0
2021-01-06 14:00:00,186.19,186.6,186.19,186.6,3032.0,186.19,186.6,186.19,186.6,3032.0
2021-01-06 14:05:00,186.65,186.74,186.56,186.59,17732.0,186.65,186.74,186.56,186.59,17732.0
2021-01-06 14:10:00,186.57,186.84,186.44,186.73,4716.0,186.57,186.84,186.44,186.73,4716.0
2021-01-06 14:15:00,186.68,186.77,185.69,185.76,7044.0,186.68,186.77,185.69,185.76,7044.0
2021-01-06 14:20:00,185.93,186.08,185.57,185.57,2059.0,185.93,186.08,185.57,185.57,2059.0
2021-01-06 14:25:00,185.69,185.69,185.05,185.31,3436.0,185.69,185.69,185.05,185.31,3436.0
2021-01-06 14:30:00,185.23,186.11,185.19,186.11,3306.0,185.23,186.11,185.19,186.11,3306.0
2021-01-06 14:35:00,186.06,186.07,185.35,185.52,4104.0,186.06,186.07,185.35,185.52,4104.0
2021-01-06 14:40:00,185.59,186.32,185.52,186.18,8737.0,185.59,186.32,185.52,186.18,8737.0
2021-01-06 14:45:00,186.28,186.29,185.28,185.44,3899.0,186.28,186.29,185.28,185.44,3899.0
2021-01-06 14:50:00,185.58,185.99,185.13,185.97,4745.0,185.58,185.99,185.13,185.97,4745.0
2021-01-06 14:55:00,186.21,186.42,186.0,186.22,6255.0,186.21,186.42,186.0,186.22,6255.0
2021-01-06 15:00:00,186.06,186.14,185.32,185.45,2500.0,186.06,186.14,185.32,185.45,2500.0
2021-01-06 15:05:00,185.5,185.92,185.37,185.82,5716.0,185.5,185.92,185.37,185.82,5716.0
2021-01-06 15:10:00,185.9,186.69,185.9,186.38,4511.0,185.9,186.69,185.9,186.38,4511.0
2021-01-06 15:15:00,186.29,186.58,186.04,186.58,6079.0,186.29,186.58,186.04,186.58,6079.0
2021-01-06 15:20:00,186.58,186.74,185.9,185.9,6156.0,186.58,186.74,185.9,185.9,6156.0
2021-01-06 15:25:00,185.72,186.71,185.72,186.49,6056.0,185.72,186.71,185.72,186.49,6056.0
2021-01-06 15:30:00,186.4,186.58,185.7,185.98,10985.0,186.4,186.58,185.7,185.98,10985.0
2021-01-06 15:35:00,186.05,186.05,185.39,185.39,10256.0,186.05,186.05,185.39,185.39,10256.0
2021-01-06 15:40:00,185.27,186.15,185.27,186.05,11730.0,185.27,186.15,185.27,186.05,11730.0
2021-01-06 15:45:00,185.96,186.75,185.84,186.66,22425.0,185.96,186.75,185.84,186.66,22425.0
2021-01-06 15:50:00,186.86,186.86,185.84,186.48,22778.0,186.86,186.86,185.84,186.48,22778.0
2021-01-06 15:55:00,186.55,187.05,186.23,186.37,60376.0,186.55,187.05,186.23,186.37,60376.0
2021-01-07 09:30:00,187.8,189.38,187.63,189.25,23692.0,187.8,189.38,187.63,189.25,23692.0
2021-01-07 09:35:00,188.66,188.68,187.32,188.0,9975.0,188.66,188.68,187.32,188.0,9975.0
2021-01-07 09:40:00,187.98,188.38,187.88,188.35,6060.0,187.98,188.38,187.88,188.35,6060.0
2021-01-07 09:45:00,188.26,188.8,188.23,188.8,4170.0,188.26,188.8,188.23,188.8,4170.0
2021-01-07 09:50:00,188.8,189.18,188.69,189.13,3300.0,188.8,189.18,188.69,189.13,3300.0
2021-01-07 09:55:00,188.95,189.17,188.74,188.77,11746.0,188.95,189.17,188.74,188.77,11746.0
2021-01-07 10:00:00,188.65,189.07,188.63,188.78,13842.0,188.65,189.07,188.63,188.78,13842.0
2021-01-07 10:05:00,188.95,189.1,188.12,188.67,4630.0,188.95,189.1,188.12,188.67,4630.0
2021-01-07 10:10:00,188.97,189.28,188.94,189.28,2536.0,188.97,189.28,188.94,189.28,2536.0
2021-01-07 10:15:00,189.32,189.67,189.24,189.67,4696.0,189.32,189.67,189.24,189.67,4696.0
2021-01-07 10:20:00,189.6,189.81,189.47,189.53,5951.0,189.6,189.81,189.47,189.53,5951.0
2021-01-07 10:25:00,189.57,189.64,189.13,189.13,4357.0,189.57,189.64,189.13,189.13,4357.0
2021-01-07 10:30:00,189.19,189.48,188.96,189.4,5949.0,189.19,189.48,188.96,189.4,5949.0
2021-01-07 10:35:00,189.35,189.55,189.35,189.52,1425.0,189.35,189.55,189.35,189.52,1425.0
2021-01-07 10:40:00,189.46,189.56,189.16,189.37,3174.0,189.46,189.56,189.16,189.37,3174.0
2021-01-07 10:45:00,189.33,189.44,189.19,189.34,3332.0,189.33,189.44,189.19,189.34,3332.0
2021-01-07 10:50:00,189.41,189.45,189.04,189.05,5039.0,189.41,189.45,189.04,189.05,5039.0
2021-01-07 10:55:00,188.92,189.36,188.77,189.27,9152.0,188.92,189.36,188.77,189.27,9152.0
2021-01-07 11:00:00,189.3,189.64,189.25,189.28,3259.0,189.3,189.64,189.25,189.28,3259.0
2021-01-07 11:05:00,189.35,189.6,189.18,189.4,4321.0,189.35,189.6,189.18,189.4,4321.0
2021-01-07 11:10:00,189.45,189.45,189.06,189.42,7129.0,189.45,189.45,189.06,189.42,7129.0
2021-01-07 11:15:00,189.42,189.57,189.41,189.56,3150.0,189.42,189.57,189.41,189.56,3150.0
2021-01-07 11:20:00,189.57,189.57,188.72,188.79,9042.0,189.57,189.57,188.72,188.79,9042.0
2021-01-07 11:25:00,188.64,188.65,188.03,188.03,3768.0,188.64,188.65,188.03,188.03,3768.0
2021-01-07 11:30:00,188.18,188.54,188.08,188.45,4854.0,188.18,188.54,188.08,188.45,4854.0
2021-01-07 11:35:00,188.41,188.48,188.28,188.47,2151.0,188.41,188.48,188.28,188.47,2151.0
2021-01-07 11:40:00,188.37,188.61,188.11,188.61,4975.0,188.37,188.61,188.11,188.61,4975.0
2021-01-07 11:45:00,188.62,188.62,188.39,188.58,2285.0,188.62,188.62,188.39,188.58,2285.0
2021-01-07 11:50:00,188.58,188.63,188.37,188.38,2941.0,188.58,188.63,188.37,188.38,2941.0
2021-01-07 11:55:00,188.3,188.64,188.26,188.5,3391.0,188.3,188.64,188.26,188.5,3391.0
2021-01-07 12:00:00,188.61,188.86,188.61,188.79,2289.0,188.61,188.86,188.61,188.79,2289.0
2021-01-07 12:05:00,188.77,189.18,188.58,189.18,6129.0,188.77,189.18,188.58,189.18,6129.0
2021-01-07 12:10:00,189.04,189.06,188.76,188.76,5583.0,189.04,189.06,188.76,188.76,5583.0
2021-01-07 12:15:00,188.76,188.77,188.24,188.27,2651.0,188.76,188.77,188.24,188.27,2651.0
2021-01-07 12:20:00,188.33,188.37,188.12,188.12,4451.0,188.33,188.37,188.12,188.12,4451.0
2021-01-07 12:25:00,188.19,188.29,188.15,188.29,2816.0,188.19,188.29,188.15,188.29,2816.0
2021-01-07 12:30:00,188.1,188.27,187.81,187.95,8650.0,188.1,188.27,187.81,187.95,8650.0
2021-01-07 12:35:00,188.0,188.05,187.88,187.88,3646.0,188.0,188.05,187.88,187.88,3646.0
2021-01-07 12:40:00,187.95,187.95,187.61,187.73,3329.0,187.95,187.95,187.61,187.73,3329.0
2021-01-07 12:45:00,187.78,187.87,187.62,187.62,2910.0,187.78,187.87,187.62,187.62,2910.0
2021-01-07 12:50:00,187.62,188.47,187.61,188.47,5210.0,187.62,188.47,187.61,188.47,5210.0
2021-01-07 12:55:00,188.41,188.81,188.4,188.81,3045.0,188.41,188.81,188.4,188.81,3045.0
2021-01-07 13:00:00,188.77,188.81,188.61,188.78,2851.0,188.77,188.81,188.61,188.78,2851.0
2021-01-07 13:05:00,188.82,188.84,188.41,188.42,3393.0,188.82,188.84,188.41,188.42,3393.0
2021-01-07 13:10:00,188.45,188.46,188.3,188.43,3080.0,188.45,188.46,188.3,188.43,3080.0
2021-01-07 13:15:00,188.4,188.6,188.39,188.42,1674.0,188.4,188.6,188.39,188.42,1674.0
2021-01-07 13:20:00,188.5,188.51,188.41,188.41,1013.0,188.5,188.51,188.41,188.41,1013.0
2021-01-07 13:25:00,188.44,188.49,188.1,188.18,6315.0,188.44,188.49,188.1,188.18,6315.0
2021-01-07 13:30:00,188.19,188.41,188.19,188.25,2963.0,188.19,188.41,188.19,188.25,2963.0
2021-01-07 13:35:00,188.29,188.42,188.21,188.21,2259.0,188.29,188.42,188.21,188.21,2259.0
2021-01-07 13:40:00,188.19,188.43,188.19,188.34,3466.0,188.19,188.43,188.19,188.34,3466.0
2021-01-07 13:45:00,188.35,188.35,188.01,188.13,2393.0,188.35,188.35,188.01,188.13,2393.0
2021-01-07 13:50:00,188.12,188.21,188.1,188.21,3055.0,188.12,188.21,188.1,188.21,3055.0
2021-01-07 13:55:00,188.24,188.46,188.24,188.38,1635.0,188.24,188.46,188.24,188.38,1635.0
2021-01-07 14:00:00,188.42,188.42,188.09,188.18,3213.0,188.42,188.42,188.09,188.18,3213.0
2021-01-07 14:05:00,188.1,188.18,188.0,188.09,3827.0,188.1,188.18,188.0,188.09,3827.0
2021-01-07 14:10:00,188.06,188.17,188.03,188.16,3419.0,188.06,188.17,188.03,188.16,3419.0
2021-01-07 14:15:00,188.2,188.4,188.2,188.34,2760.0,188.2,188.4,188.2,188.34,2760.0
2021-01-07 14:20:00,188.24,188.28,188.15,188.26,1931.0,188.24,188.28,188.15,188.26,1931.0
2021-01-07 14:25:00,188.21,188.21,187.94,187.94,1782.0,188.21,188.21,187.94,187.94,1782.0
2021-01-07 14:30:00,187.99,188.28,187.98,188.22,2382.0,187.99,188.28,187.98,188.22,2382.0
2021-01-07 14:35:00,188.28,188.3,188.11,188.11,1962.0,188.28,188.3,188.11,188.11,1962.0
2021-01-07 14:40:00,188.09,188.24,188.04,188.17,3986.0,188.09,188.24,188.04,188.17,3986.0
2021-01-07 14:45:00,188.11,188.17,188.0,188.0,1832.0,188.11,188.17,188.0,188.0,1832.0
2021-01-07 14:50:00,187.87,187.96,187.74,187.91,4298.0,187.87,187.96,187.74,187.91,4298.0
2021-01-07 14:55:00,187.95,188.51,187.95,188.39,2381.0,187.95,188.51,187.95,188.39,2381.0
2021-01-07 15:00:00,188.31,188.6,188.19,188.52,4135.0,188.31,188.6,188.19,188.52,4135.0
2021-01-07 15:05:00,188.48,188.49,187.98,187.99,5886.0,188.48,188.49,187.98,187.99,5886.0
2021-01-07 15:10:00,188.04,188.23,187.92,187.94,5439.0,188.04,188.23,187.92,187.94,5439.0
2021-01-07 15:15:00,187.95,188.17,187.95,188.08,2942.0,187.95,188.17,187.95,188.08,2942.0
2021-01-07 15:20:00,188.04,188.37,188.04,188.31,1982.0,188.04,188.37,188.04,188.31,1982.0
2021-01-07 15:25:00,188.31,188.37,188.17,188.17,5438.0,188.31,188.37,188.17,188.17,5438.0
2021-01-07 15:30:00,188.16,188.25,188.04,188.14,5365.0,188.16,188.25,188.04,188.14,5365.0
2021-01-07 15:35:00,188.05,188.11,187.89,187.98,9559.0,188.05,188.11,187.89,187.98,9559.0
2021-01-07 15:40:00,187.96,188.09,187.74,188.09,10276.0,187.96,188.09,187.74,188.09,10276.0
2021-01-07 15:45:00,188.15,188.48,188.13,188.41,6790.0,188.15,188.48,188.13,188.41,6790.0
2021-01-07 15:50:00,188.35,188.53,188.06,188.53,11823.0,188.35,188.53,188.06,188.53,11823.0
2021-01-07 15:55:00,188.47,188.49,187.94,188.07,34540.0,188.47,188.49,187.94,188.07,34540.0
2021-01-08 09:30:00,188.0,189.6,187.53,189.6,11401.0,188.0,189.6,187.53,189.6,11401.0
2021-01-08 09:35:00,189.59,189.68,189.32,189.55,2752.0,189.59,189.68,189.32,189.55,2752.0
2021-01-08 09:40:00,189.4,189.68,189.39,189.68,1143.0,189.4,189.68,189.39,189.68,1143.0
2021-01-08 09:45:00,189.34,189.8,189.0,189.8,3900.0,189.34,189.8,189.0,189.8,3900.0
2021-01-08 09:50:00,189.61,189.98,189.57,189.8,1131.0,189.61,189.98,189.57,189.8,1131.0
2021-01-08 09:55:00,189.75,190.69,189.75,190.69,6200.0,189.75,190.69,189.75,190.69,6200.0
2021-01-08 10:00:00,190.66,191.04,190.24,190.33,3922.0,190.66,191.04,190.24,190.33,3922.0
2021-01-08 10:05:00,190.33,190.39,189.98,190.0,2464.0,190.33,190.39,189.98,190.0,2464.0
2021-01-08 10:10:00,189.89,190.3,189.89,190.26,2641.0,189.89,190.3,189.89,190.26,2641.0
2021-01-08 10:15:00,190.3,190.35,190.03,190.26,1507.0,190.3,190.35,190.03,190.26,1507.0
2021-01-08 10:20:00,190.35,190.35,189.71,189.84,5493.0,190.35,190.35,189.71,189.84,5493.0
2021-01-08 10:25:00,189.81,189.94,188.85,188.91,3352.0,189.81,189.94,188.85,188.91,3352.0
2021-01-08 10:30:00,188.94,189.14,188.77,188.77,6300.0,188.94,189.14,188.77,188.77,6300.0
2021-01-08 10:35:00,188.6,189.25,188.5,189.07,4235.0,188.6,189.25,188.5,189.07,4235.0
2021-01-08 10:40:00,188.85,189.38,188.85,189.38,1233.0,188.85,189.38,188.85,189.38,1233.0
2021-01-08 10:45:00,189.36,189.52,189.26,189.42,1224.0,189.36,189.52,189.26,189.42,1224.0
2021-01-08 10:50:00,189.27,189.48,189.13,189.43,2902.0,189.27,189.48,189.13,189.43,2902.0
2021-01-08 10:55:00,189.33,189.55,189.15,189.17,1603.0,189.33,189.55,189.15,189.17,1603.0
2021-01-08 11:00:00,189.09,189.62,189.09,189.5,1313.0,189.09,189.62,189.09,189.5,1313.0
2021-01-08 11:05:00,189.57,189.76,189.45,189.52,2407.0,189.57,189.76,189.45,189.52,2407.0
2021-01-08 11:10:00,189.3,189.53,189.2,189.5,2420.0,189.3,189.53,189.2,189.5,2420.0
2021-01-08 11:15:00,189.46,189.54,189.29,189.3,600.0,189.46,189.54,189.29,189.3,600.0
2021-01-08 11:20:00,189.3,189.3,188.97,189.05,910.0,189.3,189.3,188.97,189.05,910.0
2021-01-08 11:25:00,189.11,189.16,188.89,189.16,2107.0,189.11,189.16,188.89,189.16,2107.0
2021-01-08 11:30:00,189.13,189.22,188.9,189.22,2318.0,189.13,189.22,188.9,189.22,2318.0
2021-01-08 11:35:00,189.09,189.37,189.02,189.36,15589.0,189.09,189.37,189.02,189.36,15589.0
2021-01-08 11:40:00,189.3,189.67,189.3,189.5,2200.0,189.3,189.67,189.3,189.5,2200.0
2021-01-08 11:45:00,189.59,189.59,189.43,189.52,800.0,189.59,189.59,189.43,189.52,800.0
2021-01-08 11:50:00,189.31,189.36,189.04,189.36,1671.0,189.31,189.36,189.04,189.36,1671.0
2021-01-08 11:55:00,189.48,189.48,189.48,189.48,100.0,189.48,189.48,189.48,189.48,100.0
2021-01-08 12:00:00,189.7,190.24,189.63,189.85,4126.0,189.7,190.24,189.63,189.85,4126.0
2021-01-08 12:05:00,189.88,189.91,189.57,189.9,4421.0,189.88,189.91,189.57,189.9,4421.0
2021-01-08 12:10:00,190.02,190.19,189.98,190.19,1186.0,190.02,190.19,189.98,190.19,1186.0
2021-01-08 12:15:00,190.16,190.24,189.98,189.98,902.0,190.16,190.24,189.98,189.98,902.0
2021-01-08 12:20:00,190.07,190.13,189.74,189.89,1843.0,190.07,190.13,189.74,189.89,1843.0
2021-01-08 12:25:00,190.0,190.0,189.63,189.8,1518.0,190.0,190.0,189.63,189.8,1518.0
2021-01-08 12:30:00,189.83,190.13,189.56,190.13,12100.0,189.83,190.13,189.56,190.13,12100.0
2021-01-08 12:35:00,190.28,190.28,190.09,190.27,2600.0,190.28,190.28,190.09,190.27,2600.0
2021-01-08 12:40:00,190.28,190.28,189.79,189.79,2872.0,190.28,190.28,189.79,189.79,2872.0
2021-01-08 12:45:00,189.85,189.88,189.41,189.61,800.0,189.85,189.88,189.41,189.61,800.0
2021-01-08 12:50:00,189.66,189.87,189.66,189.83,1100.0,189.66,189.87,189.66,189.83,1100.0
2021-01-08 12:55:00,189.89,189.98,189.7,189.7,1400.0,189.89,189.98,189.7,189.7,1400.0
2021-01-08 13:00:00,189.84,189.84,189.39,189.39,2018.0,189.84,189.84,189.39,189.39,2018.0
2021-01-08 13:05:00,189.36,189.52,189.36,189.51,2189.0,189.36,189.52,189.36,189.51,2189.0
2021-01-08 13:10:00,189.63,189.75,189.55,189.55,2598.0,189.63,189.75,189.55,189.55,2598.0
2021-01-08 13:15:00,189.54,189.57,189.33,189.41,2741.0,189.54,189.57,189.33,189.41,2741.0
2021-01-08 13:20:00,189.24,189.37,188.86,188.99,4434.0,189.24,189.37,188.86,188.99,4434.0
2021-01-08 13:25:00,189.3,189.68,189.21,189.64,3125.0,189.3,189.68,189.21,189.64,3125.0
2021-01-08 13:30:00,189.59,189.59,189.28,189.28,4733.0,189.59,189.59,189.28,189.28,4733.0
2021-01-08 13:35:00,189.23,189.28,188.68,188.81,4935.0,189.23,189.28,188.68,188.81,4935.0
2021-01-08 13:40:00,188.6,189.0,188.41,189.0,5450.0,188.6,189.0,188.41,189.0,5450.0
2021-01-08 13:45:00,188.98,189.28,188.69,188.94,6188.0,188.98,189.28,188.69,188.94,6188.0
2021-01-08 13:50:00,189.04,189.56,189.04,189.56,4206.0,189.04,189.56,189.04,189.56,4206.0
2021-01-08 13:55:00,189.56,189.56,189.15,189.23,5564.0,189.56,189.56,189.15,189.23,5564.0
2021-01-08 14:00:00,189.41,189.62,189.21,189.37,9564.0,189.41,189.62,189.21,189.37,9564.0
2021-01-08 14:05:00,189.34,189.82,189.25,189.82,4468.0,189.34,189.82,189.25,189.82,4468.0
2021-01-08 14:10:00,189.8,189.8,189.41,189.56,8169.0,189.8,189.8,189.41,189.56,8169.0
2021-01-08 14:15:00,189.56,189.65,189.4,189.5,6578.0,189.56,189.65,189.4,189.5,6578.0
2021-01-08 14:20:00,189.59,189.64,189.33,189.48,10296.0,189.59,189.64,189.33,189.48,10296.0
2021-01-08 14:25:00,189.48,189.68,189.3,189.67,5106.0,189.48,189.68,189.3,189.67,5106.0
2021-01-08 14:30:00,189.61,189.79,189.58,189.63,4488.0,189.61,189.79,189.58,189.63,4488.0
2021-01-08 14:35:00,189.65,189.65,189.45,189.59,3941.0,189.65,189.65,189.45,189.59,3941.0
2021-01-08 14:40:00,189.54,189.56,189.35,189.39,3608.0,189.54,189.56,189.35,189.39,3608.0
2021-01-08 14:45:00,189.34,189.85,189.3,189.81,3051.0,189.34,189.85,189.3,189.81,3051.0
2021-01-08 14:50:00,189.87,190.18,189.82,190.04,3488.0,189.87,190.18,189.82,190.04,3488.0
2021-01-08 14:55:00,190.12,190.49,190.12,190.21,5551.0,190.12,190.49,190.12,190.21,5551.0
2021-01-08 15:00:00,190.21,190.39,190.05,190.14,6000.0,190.21,190.39,190.05,190.14,6000.0
2021-01-08 15:05:00,190.14,190.45,190.14,190.38,2900.0,190.14,190.45,190.14,190.38,2900.0
2021-01-08 15:10:00,190.52,190.57,190.21,190.42,4838.0,190.52,190.57,190.21,190.42,4838.0
2021-01-08 15:15:00,190.55,190.6,190.23,190.26,8256.0,190.55,190.6,190.23,190.26,8256.0
2021-01-08 15:20:00,190.21,190.46,190.2,190.41,4415.0,190.21,190.46,190.2,190.41,4415.0
2021-01-08 15:25:00,190.29,190.57,190.15,190.53,7116.0,190.29,190.57,190.15,190.53,7116.0
2021-01-08 15:30:00,190.53,190.91,190.41,190.91,10754.0,190.53,190.91,190.41,190.91,10754.0
2021-01-08 15:35:00,190.9,191.07,190.76,190.94,11555.0,190.9,191.07,190.76,190.94,11555.0
2021-01-08 15:40:00,191.0,191.2,190.95,191.13,12102.0,191.0,191.2,190.95,191.13,12102.0
2021-01-08 15:45:00,191.18,191.52,191.14,191.4,16319.0,191.18,191.52,191.14,191.4,16319.0
2021-01-08 15:50:00,191.4,192.0,191.4,191.67,20460.0,191.4,192.0,191.4,191.67,20460.0
2021-01-08 15:55:00,191.68,191.78,191.07,191.08,60957.0,191.68,191.78,191.07,191.08,60957.0
2021-01-11 09:30:00,190.36,190.36,189.33,189.52,13093.0,190.36,190.36,189.33,189.52,13093.0
2021-01-11 09:35:00,189.32,189.46,188.86,189.46,5959.0,189.32,189.46,188.86,189.46,5959.0
2021-01-11 09:40:00,189.43,189.6,189.15,189.55,1199.0,189.43,189.6,189.15,189.55,1199.0
2021-01-11 09:45:00,189.77,190.03,189.26,189.45,3691.0,189.77,190.03,189.26,189.45,3691.0
2021-01-11 09:50:00,189.27,189.39,189.15,189.15,6893.0,189.27,189.39,189.15,189.15,6893.0
2021-01-11 09:55:00,189.16,189.28,188.97,189.19,8451.0,189.16,189.28,188.97,189.19,8451.0
2021-01-11 10:00:00,189.02,189.27,188.79,189.01,5889.0,189.02,189.27,188.79,189.01,5889.0
2021-01-11 10:05:00,189.03,189.09,188.69,188.77,6298.0,189.03,189.09,188.69,188.77,6298.0
2021-01-11 10:10:00,188.74,188.82,188.5,188.64,5635.0,188.74,188.82,188.5,188.64,5635.0
2021-01-11 10:15:00,188.62,188.74,188.49,188.67,9842.0,188.62,188.74,188.49,188.67,9842.0
2021-01-11 10:20:00,188.62,188.73,188.27,188.73,5025.0,188.62,188.73,188.27,188.73,5025.0
2021-01-11 10:25:00,188.64,189.35,188.57,189.27,1904.0,188.64,189.35,188.57,189.27,1904.0
2021-01-11 10:30:00,189.27,189.59,189.24,189.53,1670.0,189.27,189.59,189.24,189.53,1670.0
2021-01-11 10:35:00,189.76,189.91,189.64,189.91,2477.0,189.76,189.91,189.64,189.91,2477.0
2021-01-11 10:40:00,189.84,189.98,189.64,189.64,1374.0,189.84,189.98,189.64,189.64,1374.0
2021-01-11 10:45:00,189.59,189.59,189.39,189.39,4905.0,189.59,189.59,189.39,189.39,4905.0
2021-01-11 10:50:00,189.42,189.49,189.34,189.43,4173.0,189.42,189.49,189.34,189.43,4173.0
2021-01-11 10:55:00,189.44,189.44,189.25,189.37,3021.0,189.44,189.44,189.25,189.37,3021.0
2021-01-11 11:00:00,189.45,189.74,189.43,189.62,2287.0,189.45,189.74,189.43,189.62,2287.0
2021-01-11 11:05:00,189.64,189.67,189.51,189.51,840.0,189.64,189.67,189.51,189.51,840.0
2021-01-11 11:10:00,189.51,189.54,189.28,189.47,3389.0,189.51,189.54,189.28,189.47,3389.0
2021-01-11 11:15:00,189.29,189.82,189.29,189.82,1847.0,189.29,189.82,189.29,189.82,1847.0
2021-01-11 11:20:00,189.91,190.35,189.82,190.35,3348.0,189.91,190.35,189.82,190.35,3348.0
2021-01-11 11:25:00,190.48,190.64,190.48,190.64,500.0,190.48,190.64,190.48,190.64,500.0
2021-01-11 11:30:00,190.5,190.5,190.15,190.15,700.0,190.5,190.5,190.15,190.15,700.0
2021-01-11 11:35:00,190.13,190.14,189.98,190.14,2760.0,190.13,190.14,189.98,190.14,2760.0
2021-01-11 11:40:00,190.1,190.46,190.02,190.46,1107.0,190.1,190.46,190.02,190.46,1107.0
2021-01-11 11:45:00,190.47,190.54,190.25,190.28,1601.0,190.47,190.54,190.25,190.28,1601.0
2021-01-11 11:50:00,190.25,190.25,189.98,190.15,1658.0,190.25,190.25,189.98,190.15,1658.0
2021-01-11 11:55:00,190.15,190.36,190.08,190.17,1686.0,190.15,190.36,190.08,190.17,1686.0
2021-01-11 12:00:00,190.18,190.49,190.18,190.49,1276.0,190.18,190.49,190.18,190.49,1276.0
2021-01-11 12:05:00,190.45,190.45,190.12,190.33,2012.0,190.45,190.45,190.12,190.33,2012.0
2021-01-11 12:10:00,190.28,190.41,190.12,190.21,1107.0,190.28,190.41,190.12,190.21,1107.0
2021-01-11 12:15:00,190.16,190.27,190.06,190.06,2634.0,190.16,190.27,190.06,190.06,2634.0
2021-01-11 12:20:00,190.03,190.24,190.03,190.24,1082.0,190.03,190.24,190.03,190.24,1082.0
2021-01-11 12:25:00,190.16,190.28,190.15,190.16,1299.0,190.16,190.28,190.15,190.16,1299.0
2021-01-11 12:30:00,190.3,190.67,190.3,190.58,1861.0,190.3,190.67,190.3,190.58,1861.0
2021-01-11 12:35:00,190.63,190.66,190.54,190.54,1200.0,190.63,190.66,190.54,190.54,1200.0
2021-01-11 12:40:00,190.5,190.6,190.46,190.6,950.0,190.5,190.6,190.46,190.6,950.0
2021-01-11 12:45:00,190.64,190.86,190.64,190.86,2217.0,190.64,190.86,190.64,190.86,2217.0
2021-01-11 12:50:00,190.84,190.86,190.77,190.77,2290.0,190.84,190.86,190.77,190.77,2290.0
2021-01-11 12:55:00,190.88,190.97,190.82,190.84,926.0,190.88,190.97,190.82,190.84,926.0
2021-01-11 13:00:00,190.83,191.26,190.83,191.15,4148.0,190.83,191.26,190.83,191.15,4148.0
2021-01-11 13:05:00,191.27,191.35,191.26,191.32,900.0,191.27,191.35,191.26,191.32,900.0
2021-01-11 13:10:00,191.2,191.32,191.2,191.3,1549.0,191.2,191.32,191.2,191.3,1549.0
2021-01-11 13:15:00,191.34,191.34,191.04,191.05,4089.0,191.34,191.34,191.04,191.05,4089.0
2021-01-11 13:20:00,191.01,191.19,190.89,191.14,3708.0,191.01,191.19,190.89,191.14,3708.0
2021-01-11 13:25:00,191.03,191.03,190.74,190.94,2450.0,191.03,191.03,190.74,190.94,2450.0
2021-01-11 13:30:00,190.87,191.03,190.8,191.03,2881.0,190.87,191.03,190.8,191.03,2881.0
2021-01-11 13:35:00,190.93,191.48,190.93,191.34,3407.0,190.93,191.48,190.93,191.34,3407.0
2021-01-11 13:40:00,191.24,191.32,191.1,191.18,1839.0,191.24,191.32,191.1,191.18,1839.0
2021-01-11 13:45:00,191.06,191.24,190.87,190.92,4834.0,191.06,191.24,190.87,190.92,4834.0
2021-01-11 13:50:00,190.97,191.26,190.97,191.26,8382.0,190.97,191.26,190.97,191.26,8382.0
2021-01-11 13:55:00,191.2,191.52,191.19,191.38,4203.0,191.2,191.52,191.19,191.38,4203.0
2021-01-11 14:00:00,191.15,191.21,190.73,190.79,5643.0,191.15,191.21,190.73,190.79,5643.0
2021-01-11 14:05:00,190.78,190.87,190.68,190.75,3434.0,190.78,190.87,190.68,190.75,3434.0
2021-01-11 14:10:00,190.72,190.85,190.61,190.8,5900.0,190.72,190.85,190.61,190.8,5900.0
2021-01-11 14:15:00,190.92,190.99,190.8,190.81,2700.0,190.92,190.99,190.8,190.81,2700.0
2021-01-11 14:20:00,190.77,190.92,190.65,190.87,2644.0,190.77,190.92,190.65,190.87,2644.0
2021-01-11 14:25:00,190.91,190.96,190.86,190.86,1400.0,190.91,190.96,190.86,190.86,1400.0
2021-01-11 14:30:00,190.9,191.0,190.86,190.86,2883.0,190.9,191.0,190.86,190.86,2883.0
2021-01-11 14:35:00,190.76,190.89,190.75,190.85,2452.0,190.76,190.89,190.75,190.85,2452.0
2021-01-11 14:40:00,190.89,191.51,190.89,191.47,8986.0,190.89,191.51,190.89,191.47,8986.0
2021-01-11 14:45:00,191.5,191.54,191.45,191.48,3710.0,191.5,191.54,191.45,191.48,3710.0
2021-01-11 14:50:00,191.44,191.73,191.3,191.73,4681.0,191.44,191.73,191.3,191.73,4681.0
2021-01-11 14:55:00,191.75,192.07,191.75,192.04,5643.0,191.75,192.07,191.75,192.04,5643.0
2021-01-11 15:00:00,192.0,192.02,191.66,191.83,1911.0,192.0,192.02,191.66,191.83,1911.0
2021-01-11 15:05:00,191.71,191.71,191.18,191.18,4701.0,191.71,191.71,191.18,191.18,4701.0
2021-01-11 15:10:00,191.31,191.31,191.09,191.13,2301.0,191.31,191.31,191.09,191.13,2301.0
2021-01-11 15:15:00,191.13,191.23,190.94,191.14,4711.0,191.13,191.23,190.94,191.14,4711.0
2021-01-11 15:20:00,191.21,191.23,191.05,191.16,2734.0,191.21,191.23,191.05,191.16,2734.0
2021-01-11 15:25:00,191.15,191.45,191.15,191.3,3634.0,191.15,191.45,191.15,191.3,3634.0
2021-01-11 15:30:00,191.21,191.36,191.06,191.13,5213.0,191.21,191.36,191.06,191.13,5213.0
2021-01-11 15:35:00,191.16,191.33,190.92,190.94,6476.0,191.16,191.33,190.92,190.94,6476.0
2021-01-11 15:40:00,190.92,191.29,190.91,191.23,8701.0,190.92,191.29,190.91,191.23,8701.0
2021-01-11 15:45:00,191.24,191.91,191.23,191.78,10243.0,191.24,191.91,191.23,191.78,10243.0
2021-01-11 15:50:00,191.82,191.86,191.48,191.65,18421.0,191.82,191.86,191.48,191.65,18421.0
2021-01-11 15:55:00,191.59,191.68,191.18,191.52,40306.0,191.59,191.68,191.18,191.52,40306.0
2021-01-12 09:30:00,191.0,191.92,190.9,191.57,11754.0,191.0,191.92,190.9,191.57,11754.0
2021-01-12 09:35:00,191.61,192.34,191.61,192.06,6782.0,191.61,192.34,191.61,192.06,6782.0
2021-01-12 09:40:00,191.8,191.81,191.3,191.3,2900.0,191.8,191.81,191.3,191.3,2900.0
2021-01-12 09:45:00,191.38,191.45,190.64,190.84,5348.0,191.38,191.45,190.64,190.84,5348.0
2021-01-12 09:50:00,190.85,190.97,190.32,190.97,3300.0,190.85,190.97,190.32,190.97,3300.0
2021-01-12 09:55:00,191.45,191.45,190.74,191.09,2305.0,191.45,191.45,190.74,191.09,2305.0
2021-01-12 10:00:00,191.12,191.12,190.48,190.48,1300.0,191.12,191.12,190.48,190.48,1300.0
2021-01-12 10:05:00,190.38,190.38,190.14,190.24,1200.0,190.38,190.38,190.14,190.24,1200.0
2021-01-12 10:10:00,190.29,190.4,190.1,190.4,3238.0,190.29,190.4,190.1,190.4,3238.0
2021-01-12 10:15:00,190.46,191.16,190.46,190.91,1717.0,190.46,191.16,190.46,190.91,1717.0
2021-01-12 10:20:00,191.0,191.03,190.51,190.91,4195.0,191.0,191.03,190.51,190.91,4195.0
2021-01-12 10:25:00,190.92,190.94,190.29,190.33,3843.0,190.92,190.94,190.29,190.33,3843.0
2021-01-12 10:30:00,190.56,190.7,189.87,189.87,3633.0,190.56,190.7,189.87,189.87,3633.0
2021-01-12 10:35:00,189.82,190.14,189.81,190.14,3735.0,189.82,190.14,189.81,190.14,3735.0
2021-01-12 10:40:00,190.15,190.57,190.14,190.35,3405.0,190.15,190.57,190.14,190.35,3405.0
2021-01-12 10:45:00,190.21,190.37,190.02,190.33,2700.0,190.21,190.37,190.02,190.33,2700.0
2021-01-12 10:50:00,190.28,190.29,189.89,189.97,4654.0,190.28,190.29,189.89,189.97,4654.0
2021-01-12 10:55:00,190.03,190.03,189.78,189.87,1401.0,190.03,190.03,189.78,189.87,1401.0
2021-01-12 11:00:00,189.8,189.93,189.67,189.88,1725.0,189.8,189.93,189.67,189.88,1725.0
2021-01-12 11:05:00,189.95,189.95,189.65,189.86,1921.0,189.95,189.95,189.65,189.86,1921.0
2021-01-12 11:10:00,189.81,190.28,189.81,190.2,800.0,189.81,190.28,189.81,190.2,800.0
2021-01-12 11:15:00,190.3,190.31,190.17,190.3,2001.0,190.3,190.31,190.17,190.3,2001.0
2021-01-12 11:20:00,190.35,190.35,189.93,190.0,3600.0,190.35,190.35,189.93,190.0,3600.0
2021-01-12 11:25:00,189.94,189.94,189.81,189.86,571.0,189.94,189.94,189.81,189.86,571.0
2021-01-12 11:30:00,189.69,189.7,189.39,189.39,1265.0,189.69,189.7,189.39,189.39,1265.0
2021-01-12 11:35:00,189.5,189.59,189.48,189.48,1400.0,189.5,189.59,189.48,189.48,1400.0
2021-01-12 11:40:00,189.13,189.14,188.92,188.92,1100.0,189.13,189.14,188.92,188.92,1100.0
2021-01-12 11:45:00,188.95,189.19,188.76,189.19,3600.0,188.95,189.19,188.76,189.19,3600.0
2021-01-12 11:50:00,189.16,189.17,188.97,189.03,2490.0,189.16,189.17,188.97,189.03,2490.0
2021-01-12 11:55:00,188.96,189.18,188.96,189.17,757.0,188.96,189.18,188.96,189.17,757.0
2021-01-12 12:00:00,189.36,189.44,189.17,189.19,2200.0,189.36,189.44,189.17,189.19,2200.0
2021-01-12 12:05:00,188.97,189.01,188.13,188.39,3500.0,188.97,189.01,188.13,188.39,3500.0
2021-01-12 12:10:00,188.37,188.37,188.1,188.15,3910.0,188.37,188.37,188.1,188.15,3910.0
2021-01-12 12:15:00,188.04,188.7,187.94,188.67,4010.0,188.04,188.7,187.94,188.67,4010.0
2021-01-12 12:20:00,188.66,188.75,188.55,188.55,3098.0,188.66,188.75,188.55,188.55,3098.0
2021-01-12 12:25:00,188.57,188.91,188.51,188.84,3419.0,188.57,188.91,188.51,188.84,3419.0
2021-01-12 12:30:00,188.86,188.86,188.53,188.73,3801.0,188.86,188.86,188.53,188.73,3801.0
2021-01-12 12:35:00,188.8,189.14,188.8,189.14,2812.0,188.8,189.14,188.8,189.14,2812.0
2021-01-12 12:40:00,189.18,189.29,189.13,189.29,1999.0,189.18,189.29,189.13,189.29,1999.0
2021-01-12 12:45:00,189.28,189.36,189.18,189.36,1159.0,189.28,189.36,189.18,189.36,1159.0
2021-01-12 12:50:00,189.36,189.51,189.29,189.32,2044.0,189.36,189.51,189.29,189.32,2044.0
2021-01-12 12:55:00,189.31,189.6,189.31,189.6,2016.0,189.31,189.6,189.31,189.6,2016.0
2021-01-12 13:00:00,189.47,189.64,189.39,189.64,1600.0,189.47,189.64,189.39,189.64,1600.0
2021-01-12 13:05:00,189.66,189.66,189.47,189.64,936.0,189.66,189.66,189.47,189.64,936.0
2021-01-12 13:10:00,189.61,189.9,189.61,189.83,1918.0,189.61,189.9,189.61,189.83,1918.0
2021-01-12 13:15:00,189.88,189.9,188.98,189.46,10527.0,189.88,189.9,188.98,189.46,10527.0
2021-01-12 13:20:00,189.53,189.53,189.4,189.5,300.0,189.53,189.53,189.4,189.5,300.0
2021-01-12 13:25:00,189.78,190.0,189.74,190.0,1026.0,189.78,190.0,189.74,190.0,1026.0
2021-01-12 13:30:00,190.05,190.06,189.65,190.02,4436.0,190.05,190.06,189.65,190.02,4436.0
2021-01-12 13:35:00,189.96,190.33,189.96,190.31,3188.0,189.96,190.33,189.96,190.31,3188.0
2021-01-12 13:40:00,190.2,190.24,190.06,190.06,2502.0,190.2,190.24,190.06,190.06,2502.0
2021-01-12 13:45:00,190.08,190.08,189.97,189.99,1567.0,190.08,190.08,189.97,189.99,1567.0
2021-01-12 13:50:00,189.93,190.01,189.75,190.01,2107.0,189.93,190.01,189.75,190.01,2107.0
2021-01-12 13:55:00,190.07,190.29,190.0,190.29,1660.0,190.07,190.29,190.0,190.29,1660.0
2021-01-12 14:00:00,190.2,190.51,190.19,190.48,3372.0,190.2,190.51,190.19,190.48,3372.0
2021-01-12 14:05:00,190.32,190.36,190.08,190.18,2843.0,190.32,190.36,190.08,190.18,2843.0
2021-01-12 14:10:00,190.27,190.27,189.86,189.86,735.0,190.27,190.27,189.86,189.86,735.0
2021-01-12 14:15:00,189.8,189.93,189.8,189.93,2191.0,189.8,189.93,189.8,189.93,2191.0
2021-01-12 14:20:00,190.01,190.02,189.82,189.95,1796.0,190.01,190.02,189.82,189.95,1796.0
2021-01-12 14:25:00,189.9,189.94,189.73,189.73,1734.0,189.9,189.94,189.73,189.73,1734.0
2021-01-12 14:30:00,189.73,190.18,189.73,189.94,3719.0,189.73,190.18,189.73,189.94,3719.0
2021-01-12 14:35:00,189.91,189.91,189.44,189.45,1154.0,189.91,189.91,189.44,189.45,1154.0
2021-01-12 14:40:00,189.33,189.4,188.83,188.98,1914.0,189.33,189.4,188.83,188.98,1914.0
2021-01-12 14:45:00,188.92,188.98,188.62,188.87,3607.0,188.92,188.98,188.62,188.87,3607.0
2021-01-12 14:50:00,188.82,188.86,188.7,188.83,3202.0,188.82,188.86,188.7,188.83,3202.0
2021-01-12 14:55:00,188.95,189.24,188.95,189.24,1901.0,188.95,189.24,188.95,189.24,1901.0
2021-01-12 15:00:00,189.16,189.47,189.15,189.39,4424.0,189.16,189.47,189.15,189.39,4424.0
2021-01-12 15:05:00,189.47,189.47,189.03,189.4,2832.0,189.47,189.47,189.03,189.4,2832.0
2021-01-12 15:10:00,189.35,189.43,189.11,189.15,2600.0,189.35,189.43,189.11,189.15,2600.0
2021-01-12 15:15:00,189.21,189.41,189.04,189.39,3496.0,189.21,189.41,189.04,189.39,3496.0
2021-01-12 15:20:00,189.37,189.54,189.18,189.36,7851.0,189.37,189.54,189.18,189.36,7851.0
2021-01-12 15:25:00,189.31,189.39,189.16,189.19,5570.0,189.31,189.39,189.16,189.19,5570.0
2021-01-12 15:30:00,189.17,189.23,188.86,189.09,4786.0,189.17,189.23,188.86,189.09,4786.0
2021-01-12 15:35:00,189.09,189.18,188.95,189.07,8442.0,189.09,189.18,188.95,189.07,8442.0
2021-01-12 15:40:00,189.08,189.41,188.91,189.41,6628.0,189.08,189.41,188.91,189.41,6628.0
2021-01-12 15:45:00,189.4,189.64,189.36,189.55,13647.0,189.4,189.64,189.36,189.55,13647.0
2021-01-12 15:50:00,189.51,189.84,189.32,189.82,17977.0,189.51,189.84,189.32,189.82,17977.0
2021-01-12 15:55:00,189.82,189.86,189.39,189.39,59431.0,189.82,189.86,189.39,189.39,59431.0
2021-01-13 09:30:00,189.04,190.0,188.97,190.0,10176.0,189.04,190.0,188.97,190.0,10176.0
2021-01-13 09:35:00,190.56,190.78,190.02,190.31,1200.0,190.56,190.78,190.02,190.31,1200.0
2021-01-13 09:40:00,190.61,190.61,190.07,190.12,1406.0,190.61,190.61,190.07,190.12,1406.0
2021-01-13 09:45:00,190.18,190.18,189.94,190.07,2973.0,190.18,190.18,189.94,190.07,2973.0
2021-01-13 09:50:00,190.04,190.04,188.96,188.99,2206.0,190.04,190.04,188.96,188.99,2206.0
2021-01-13 09:55:00,189.0,190.02,188.97,190.02,2010.0,189.0,190.02,188.97,190.02,2010.0
2021-01-13 10:00:00,190.12,190.15,189.49,189.6,1999.0,190.12,190.15,189.49,189.6,1999.0
2021-01-13 10:05:00,189.52,189.94,189.47,189.89,2111.0,189.52,189.94,189.47,189.89,2111.0
2021-01-13 10:10:00,189.97,190.23,189.88,190.23,1351.0,189.97,190.23,189.88,190.23,1351.0
2021-01-13 10:15:00,190.17,190.32,190.13,190.25,1300.0,190.17,190.32,190.13,190.25,1300.0
2021-01-13 10:20:00,190.17,190.84,190.12,190.32,7852.0,190.17,190.84,190.12,190.32,7852.0
2021-01-13 10:25:00,190.32,190.61,190.25,190.25,2504.0,190.32,190.61,190.25,190.25,2504.0
2021-01-13 10:30:00,190.2,190.44,190.17,190.17,4352.0,190.2,190.44,190.17,190.17,4352.0
2021-01-13 10:35:00,190.2,190.37,190.13,190.35,1273.0,190.2,190.37,190.13,190.35,1273.0
2021-01-13 10:40:00,190.25,190.4,190.16,190.39,2814.0,190.25,190.4,190.16,190.39,2814.0
2021-01-13 10:45:00,190.39,190.67,190.37,190.67,1401.0,190.39,190.67,190.37,190.67,1401.0
2021-01-13 10:50:00,190.74,191.21,190.74,190.81,3525.0,190.74,191.21,190.74,190.81,3525.0
2021-01-13 10:55:00,190.74,191.12,190.59,190.87,4826.0,190.74,191.12,190.59,190.87,4826.0
2021-01-13 11:00:00,190.84,191.13,190.84,191.12,1217.0,190.84,191.13,190.84,191.12,1217.0
2021-01-13 11:05:00,191.12,191.2,190.35,190.49,6615.0,191.12,191.2,190.35,190.49,6615.0
2021-01-13 11:10:00,190.41,190.48,190.27,190.28,1300.0,190.41,190.48,190.27,190.28,1300.0
2021-01-13 11:15:00,190.35,190.42,190.09,190.18,4212.0,190.35,190.42,190.09,190.18,4212.0
2021-01-13 11:20:00,190.18,190.19,190.0,190.08,3511.0,190.18,190.19,190.0,190.08,3511.0
2021-01-13 11:25:00,190.08,190.08,189.86,189.86,4200.0,190.08,190.08,189.86,189.86,4200.0
2021-01-13 11:30:00,189.79,190.0,189.73,190.0,1804.0,189.79,190.0,189.73,190.0,1804.0
2021-01-13 11:35:00,190.0,190.11,189.86,189.91,8696.0,190.0,190.11,189.86,189.91,8696.0
2021-01-13 11:40:00,189.85,189.91,189.61,189.61,3752.0,189.85,189.91,189.61,189.61,3752.0
2021-01-13 11:45:00,189.58,189.64,189.47,189.62,4425.0,189.58,189.64,189.47,189.62,4425.0
2021-01-13 11:50:00,189.58,189.61,189.37,189.58,2500.0,189.58,189.61,189.37,189.58,2500.0
2021-01-13 11:55:00,189.61,189.81,189.61,189.63,2572.0,189.61,189.81,189.61,189.63,2572.0
2021-01-13 12:00:00,189.48,189.54,189.38,189.54,2500.0,189.48,189.54,189.38,189.54,2500.0
2021-01-13 12:05:00,189.43,189.5,189.36,189.38,2200.0,189.43,189.5,189.36,189.38,2200.0
2021-01-13 12:10:00,189.41,189.75,189.35,189.73,3991.0,189.41,189.75,189.35,189.73,3991.0
2021-01-13 12:15:00,189.59,189.87,189.59,189.87,1500.0,189.59,189.87,189.59,189.87,1500.0
2021-01-13 12:20:00,189.96,189.96,189.74,189.79,1700.0,189.96,189.96,189.74,189.79,1700.0
2021-01-13 12:25:00,189.9,190.27,189.89,190.27,1233.0,189.9,190.27,189.89,190.27,1233.0
2021-01-13 12:30:00,190.17,190.24,190.08,190.14,1009.0,190.17,190.24,190.08,190.14,1009.0
2021-01-13 12:35:00,190.1,190.22,189.93,190.0,1400.0,190.1,190.22,189.93,190.0,1400.0
2021-01-13 12:40:00,190.05,190.16,189.93,189.95,2525.0,190.05,190.16,189.93,189.95,2525.0
2021-01-13 12:45:00,189.98,190.35,189.81,190.35,1907.0,189.98,190.35,189.81,190.35,1907.0
2021-01-13 12:50:00,190.32,190.66,190.32,190.65,1425.0,190.32,190.66,190.32,190.65,1425.0
2021-01-13 12:55:00,190.65,190.79,190.57,190.57,1255.0,190.65,190.79,190.57,190.57,1255.0
2021-01-13 13:00:00,190.63,190.78,190.61,190.78,2110.0,190.63,190.78,190.61,190.78,2110.0
2021-01-13 13:05:00,190.93,190.93,190.62,190.62,1021.0,190.93,190.93,190.62,190.62,1021.0
2021-01-13 13:10:00,190.64,190.83,190.62,190.7,1000.0,190.64,190.83,190.62,190.7,1000.0
2021-01-13 13:15:00,190.79,190.91,190.74,190.83,1300.0,190.79,190.91,190.74,190.83,1300.0
2021-01-13 13:20:00,190.97,191.0,190.94,190.97,700.0,190.97,191.0,190.94,190.97,700.0
2021-01-13 13:25:00,191.06,191.06,190.79,190.97,2557.0,191.06,191.06,190.79,190.97,2557.0
2021-01-13 13:30:00,191.08,191.16,190.98,190.98,2494.0,191.08,191.16,190.98,190.98,2494.0
2021-01-13 13:35:00,191.0,191.11,190.92,191.05,1103.0,191.0,191.11,190.92,191.05,1103.0
2021-01-13 13:40:00,191.09,191.09,190.84,190.85,1372.0,191.09,191.09,190.84,190.85,1372.0
2021-01-13 13:45:00,190.84,190.92,190.65,190.71,2016.0,190.84,190.92,190.65,190.71,2016.0
2021-01-13 13:50:00,190.73,190.73,190.63,190.69,1692.0,190.73,190.73,190.63,190.69,1692.0
2021-01-13 13:55:00,190.76,190.76,190.52,190.58,2004.0,190.76,190.76,190.52,190.58,2004.0
2021-01-13 14:00:00,190.67,190.87,190.52,190.75,3502.0,190.67,190.87,190.52,190.75,3502.0
2021-01-13 14:05:00,190.87,191.09,190.87,191.03,1692.0,190.87,191.09,190.87,191.03,1692.0
2021-01-13 14:10:00,191.19,191.2,191.06,191.15,1277.0,191.19,191.2,191.06,191.15,1277.0
2021-01-13 14:15:00,191.03,191.07,190.81,191.07,1958.0,191.03,191.07,190.81,191.07,1958.0
2021-01-13 14:20:00,191.11,191.28,191.09,191.28,1614.0,191.11,191.28,191.09,191.28,1614.0
2021-01-13 14:25:00,191.33,191.34,191.15,191.18,1884.0,191.33,191.34,191.15,191.18,1884.0
2021-01-13 14:30:00,191.15,191.37,191.11,191.24,3650.0,191.15,191.37,191.11,191.24,3650.0
2021-01-13 14:35:00,191.2,191.21,190.9,191.03,3100.0,191.2,191.21,190.9,191.03,3100.0
2021-01-13 14:40:00,190.96,190.96,190.46,190.61,5154.0,190.96,190.96,190.46,190.61,5154.0
2021-01-13 14:45:00,190.62,190.79,190.27,190.28,6008.0,190.62,190.79,190.27,190.28,6008.0
2021-01-13 14:50:00,190.34,190.55,190.29,190.37,5323.0,190.34,190.55,190.29,190.37,5323.0
2021-01-13 14:55:00,190.33,190.45,190.29,190.35,2522.0,190.33,190.45,190.29,190.35,2522.0
2021-01-13 15:00:00,190.47,190.48,190.21,190.22,4516.0,190.47,190.48,190.21,190.22,4516.0
2021-01-13 15:05:00,190.17,190.18,189.77,190.01,4654.0,190.17,190.18,189.77,190.01,4654.0
2021-01-13 15:10:00,190.11,190.4,190.1,190.4,3834.0,190.11,190.4,190.1,190.4,3834.0
2021-01-13 15:15:00,190.38,190.4,190.13,190.13,2700.0,190.38,190.4,190.13,190.13,2700.0
2021-01-13 15:20:00,190.03,190.26,189.99,190.26,3413.0,190.03,190.26,189.99,190.26,3413.0
2021-01-13 15:25:00,190.16,190.16,189.79,189.79,3632.0,190.16,190.16,189.79,189.79,3632.0
2021-01-13 15:30:00,189.83,190.07,189.79,190.03,3400.0,189.83,190.07,189.79,190.03,3400.0
2021-01-13 15:35:00,190.03,190.03,189.77,189.86,5040.0,190.03,190.03,189.77,189.86,5040.0
2021-01-13 15:40:00,189.89,190.17,189.88,190.08,3916.0,189.89,190.17,189.88,190.08,3916.0
2021-01-13 15:45:00,190.09,190.25,190.03,190.2,9962.0,190.09,190.25,190.03,190.2,9962.0
2021-01-13 15:50:00,190.05,190.06,189.73,189.92,16121.0,190.05,190.06,189.73,189.92,16121.0
2021-01-13 15:55:00,189.94,189.96,189.33,189.36,41439.0,189.94,189.96,189.33,189.36,41439.0
2021-01-14 09:30:00,189.38,189.82,189.19,189.19,8118.0,189.38,189.82,189.19,189.19,8118.0
2021-01-14 09:35:00,189.18,190.19,189.09,190.19,3011.0,189.18,190.19,189.09,190.19,3011.0
2021-01-14 09:40:00,190.28,190.55,190.27,190.55,462.0,190.28,190.55,190.27,190.55,462.0
2021-01-14 09:45:00,190.5,190.5,189.5,189.87,2953.0,190.5,190.5,189.5,189.87,2953.0
2021-01-14 09:50:00,189.87,190.13,189.61,189.61,2000.0,189.87,190.13,189.61,189.61,2000.0
2021-01-14 09:55:00,189.64,189.98,189.63,189.74,750.0,189.64,189.98,189.63,189.74,750.0
2021-01-14 10:00:00,189.77,189.88,189.64,189.66,1343.0,189.77,189.88,189.64,189.66,1343.0
2021-01-14 10:05:00,189.49,189.64,189.39,189.39,1486.0,189.49,189.64,189.39,189.39,1486.0
2021-01-14 10:10:00,189.56,189.68,189.47,189.48,2177.0,189.56,189.68,189.47,189.48,2177.0
2021-01-14 10:15:00,189.39,189.39,189.38,189.38,223.0,189.39,189.39,189.38,189.38,223.0
2021-01-14 10:20:00,189.35,189.63,189.33,189.53,1599.0,189.35,189.63,189.33,189.53,1599.0
2021-01-14 10:25:00,189.46,189.7,189.46,189.62,1048.0,189.46,189.7,189.46,189.62,1048.0
2021-01-14 10:30:00,189.7,189.79,189.26,189.26,3116.0,189.7,189.79,189.26,189.26,3116.0
2021-01-14 10:35:00,189.2,189.34,189.09,189.28,1779.0,189.2,189.34,189.09,189.28,1779.0
2021-01-14 10:40:00,189.36,189.55,189.35,189.54,1054.0,189.36,189.55,189.35,189.54,1054.0
2021-01-14 10:45:00,189.45,189.5,189.33,189.5,1431.0,189.45,189.5,189.33,189.5,1431.0
2021-01-14 10:50:00,189.43,189.66,189.2,189.55,2750.0,189.43,189.66,189.2,189.55,2750.0
2021-01-14 10:55:00,189.5,189.5,189.35,189.37,690.0,189.5,189.5,189.35,189.37,690.0
2021-01-14 11:00:00,189.44,189.51,189.28,189.31,1240.0,189.44,189.51,189.28,189.31,1240.0
2021-01-14 11:05:00,189.25,189.53,189.24,189.34,1426.0,189.25,189.53,189.24,189.34,1426.0
2021-01-14 11:10:00,189.47,189.51,189.21,189.51,1051.0,189.47,189.51,189.21,189.51,1051.0
2021-01-14 11:15:00,189.43,190.04,189.36,189.88,2251.0,189.43,190.04,189.36,189.88,2251.0
2021-01-14 11:20:00,189.86,189.91,189.66,189.71,2564.0,189.86,189.91,189.66,189.71,2564.0
2021-01-14 11:25:00,189.87,190.09,189.82,190.07,1700.0,189.87,190.09,189.82,190.07,1700.0
2021-01-14 11:30:00,190.08,190.11,189.82,189.98,2643.0,190.08,190.11,189.82,189.98,2643.0
2021-01-14 11:35:00,189.86,190.11,189.8,189.8,3468.0,189.86,190.11,189.8,189.8,3468.0
2021-01-14 11:40:00,189.85,190.02,189.84,190.01,14900.0,189.85,190.02,189.84,190.01,14900.0
2021-01-14 11:45:00,190.04,190.1,189.67,189.87,1713.0,190.04,190.1,189.67,189.87,1713.0
2021-01-14 11:50:00,189.79,189.99,189.79,189.86,420.0,189.79,189.99,189.79,189.86,420.0
2021-01-14 11:55:00,189.77,189.88,189.7,189.76,1004.0,189.77,189.88,189.7,189.76,1004.0
2021-01-14 12:00:00,189.83,190.16,189.83,190.08,3511.0,189.83,190.16,189.83,190.08,3511.0
2021-01-14 12:05:00,190.14,190.33,190.05,190.3,1873.0,190.14,190.33,190.05,190.3,1873.0
2021-01-14 12:10:00,190.18,190.39,190.17,190.3,2417.0,190.18,190.39,190.17,190.3,2417.0
2021-01-14 12:15:00,190.3,190.38,190.15,190.15,421.0,190.3,190.38,190.15,190.15,421.0
2021-01-14 12:20:00,190.22,190.26,190.16,190.25,2098.0,190.22,190.26,190.16,190.25,2098.0
2021-01-14 12:25:00,190.3,190.34,190.24,190.27,1696.0,190.3,190.34,190.24,190.27,1696.0
2021-01-14 12:30:00,190.13,190.23,190.02,190.03,1219.0,190.13,190.23,190.02,190.03,1219.0
2021-01-14 12:35:00,190.03,190.08,189.7,189.86,1525.0,190.03,190.08,189.7,189.86,1525.0
2021-01-14 12:40:00,189.87,190.04,189.85,189.86,1200.0,189.87,190.04,189.85,189.86,1200.0
2021-01-14 12:45:00,189.74,189.86,189.74,189.85,1559.0,189.74,189.86,189.74,189.85,1559.0
2021-01-14 12:50:00,189.95,190.18,189.95,190.05,1280.0,189.95,190.18,189.95,190.05,1280.0
2021-01-14 12:55:00,190.02,190.12,189.94,190.04,1344.0,190.02,190.12,189.94,190.04,1344.0
2021-01-14 13:00:00,190.17,190.17,189.75,189.92,1907.0,190.17,190.17,189.75,189.92,1907.0
2021-01-14 13:05:00,189.89,189.98,189.86,189.86,2304.0,189.89,189.98,189.86,189.86,2304.0
2021-01-14 13:10:00,189.85,189.85,189.75,189.75,554.0,189.85,189.85,189.75,189.75,554.0
2021-01-14 13:15:00,189.6,189.6,189.44,189.53,903.0,189.6,189.6,189.44,189.53,903.0
2021-01-14 13:20:00,189.47,189.79,189.33,189.33,2096.0,189.47,189.79,189.33,189.33,2096.0
2021-01-14 13:25:00,189.4,189.65,189.4,189.59,2900.0,189.4,189.65,189.4,189.59,2900.0
2021-01-14 13:30:00,189.5,189.57,189.47,189.55,1384.0,189.5,189.57,189.47,189.55,1384.0
2021-01-14 13:35:00,189.55,189.55,189.33,189.4,2346.0,189.55,189.55,189.33,189.4,2346.0
2021-01-14 13:40:00,189.41,189.65,189.4,189.54,2123.0,189.41,189.65,189.4,189.54,2123.0
2021-01-14 13:45:00,189.44,189.66,189.44,189.5,1665.0,189.44,189.66,189.44,189.5,1665.0
2021-01-14 13:50:00,189.66,189.71,189.5,189.6,1411.0,189.66,189.71,189.5,189.6,1411.0
2021-01-14 13:55:00,189.72,189.73,189.49,189.49,1316.0,189.72,189.73,189.49,189.49,1316.0
2021-01-14 14:00:00,189.43,189.53,189.42,189.5,1679.0,189.43,189.53,189.42,189.5,1679.0
2021-01-14 14:05:00,189.5,189.51,189.23,189.27,1606.0,189.5,189.51,189.23,189.27,1606.0
2021-01-14 14:10:00,189.33,189.44,189.22,189.29,2160.0,189.33,189.44,189.22,189.29,2160.0
2021-01-14 14:15:00,189.36,189.57,189.35,189.52,3007.0,189.36,189.57,189.35,189.52,3007.0
2021-01-14 14:20:00,189.45,189.69,189.45,189.69,1878.0,189.45,189.69,189.45,189.69,1878.0
2021-01-14 14:25:00,189.61,189.61,189.41,189.5,3014.0,189.61,189.61,189.41,189.5,3014.0
2021-01-14 14:30:00,189.41,189.45,189.39,189.44,1700.0,189.41,189.45,189.39,189.44,1700.0
2021-01-14 14:35:00,189.46,189.46,189.16,189.39,3159.0,189.46,189.46,189.16,189.39,3159.0
2021-01-14 14:40:00,189.53,189.53,189.37,189.39,1236.0,189.53,189.53,189.37,189.39,1236.0
2021-01-14 14:45:00,189.46,189.55,189.4,189.41,2855.0,189.46,189.55,189.4,189.41,2855.0
2021-01-14 14:50:00,189.38,189.38,189.15,189.15,3857.0,189.38,189.38,189.15,189.15,3857.0
2021-01-14 14:55:00,189.18,189.3,189.16,189.16,1447.0,189.18,189.3,189.16,189.16,1447.0
2021-01-14 15:00:00,189.2,189.22,189.08,189.08,1224.0,189.2,189.22,189.08,189.08,1224.0
2021-01-14 15:05:00,189.05,189.05,188.89,188.89,4056.0,189.05,189.05,188.89,188.89,4056.0
2021-01-14 15:10:00,188.9,189.0,188.51,188.52,3143.0,188.9,189.0,188.51,188.52,3143.0
2021-01-14 15:15:00,188.61,188.7,188.37,188.4,3480.0,188.61,188.7,188.37,188.4,3480.0
2021-01-14 15:20:00,188.36,188.72,188.36,188.49,5318.0,188.36,188.72,188.36,188.49,5318.0
2021-01-14 15:25:00,188.38,188.52,188.25,188.5,4129.0,188.38,188.52,188.25,188.5,4129.0
2021-01-14 15:30:00,188.5,188.83,188.47,188.52,3230.0,188.5,188.83,188.47,188.52,3230.0
2021-01-14 15:35:00,188.58,188.73,188.5,188.55,5679.0,188.58,188.73,188.5,188.55,5679.0
2021-01-14 15:40:00,188.54,188.69,188.51,188.58,4610.0,188.54,188.69,188.51,188.58,4610.0
2021-01-14 15:45:00,188.64,188.9,188.34,188.38,11565.0,188.64,188.9,188.34,188.38,11565.0
2021-01-14 15:50:00,188.31,188.41,187.78,187.86,12067.0,188.31,188.41,187.78,187.86,12067.0
2021-01-14 15:55:00,187.94,188.26,187.7,188.26,30236.0,187.94,188.26,187.7,188.26,30236.0
2021-01-15 09:30:00,187.92,188.35,187.13,187.74,72456.0,187.92,188.35,187.13,187.74,72456.0
2021-01-15 09:35:00,187.79,187.93,187.17,187.17,4257.0,187.79,187.93,187.17,187.17,4257.0
2021-01-15 09:40:00,187.21,187.21,186.38,186.94,3139.0,187.21,187.21,186.38,186.94,3139.0
2021-01-15 09:45:00,186.94,187.78,186.94,187.5,2525.0,186.94,187.78,186.94,187.5,2525.0
2021-01-15 09:50:00,187.66,187.96,187.42,187.49,5547.0,187.66,187.96,187.42,187.49,5547.0
2021-01-15 09:55:00,187.18,187.33,187.02,187.29,2613.0,187.18,187.33,187.02,187.29,2613.0
2021-01-15 10:00:00,187.35,187.59,187.0,187.04,4875.0,187.35,187.59,187.0,187.04,4875.0
2021-01-15 10:05:00,187.09,187.1,186.15,186.24,5792.0,187.09,187.1,186.15,186.24,5792.0
2021-01-15 10:10:00,186.28,186.81,185.87,186.81,9167.0,186.28,186.81,185.87,186.81,9167.0
2021-01-15 10:15:00,186.64,186.64,186.14,186.23,5224.0,186.64,186.64,186.14,186.23,5224.0
2021-01-15 10:20:00,186.01,186.18,185.61,185.85,7224.0,186.01,186.18,185.61,185.85,7224.0
2021-01-15 10:25:00,185.89,186.17,185.87,186.16,3334.0,185.89,186.17,185.87,186.16,3334.0
2021-01-15 10:30:00,186.09,186.79,186.09,186.77,4165.0,186.09,186.79,186.09,186.77,4165.0
2021-01-15 10:35:00,187.2,187.56,187.17,187.56,2793.0,187.2,187.56,187.17,187.56,2793.0
2021-01-15 10:40:00,187.67,187.84,187.23,187.64,3949.0,187.67,187.84,187.23,187.64,3949.0
2021-01-15 10:45:00,187.66,188.07,187.48,187.84,5823.0,187.66,188.07,187.48,187.84,5823.0
2021-01-15 10:50:00,188.05,188.13,187.84,187.95,3728.0,188.05,188.13,187.84,187.95,3728.0
2021-01-15 10:55:00,187.96,187.96,187.52,187.55,4039.0,187.96,187.96,187.52,187.55,4039.0
2021-01-15 11:00:00,187.56,187.56,187.02,187.02,2301.0,187.56,187.56,187.02,187.02,2301.0
2021-01-15 11:05:00,186.89,186.89,186.66,186.84,1850.0,186.89,186.89,186.66,186.84,1850.0
2021-01-15 11:10:00,186.92,186.94,186.63,186.9,1651.0,186.92,186.94,186.63,186.9,1651.0
2021-01-15 11:15:00,186.81,186.98,186.49,186.98,4205.0,186.81,186.98,186.49,186.98,4205.0
2021-01-15 11:20:00,187.01,187.17,186.79,186.87,3647.0,187.01,187.17,186.79,186.87,3647.0
2021-01-15 11:25:00,186.82,187.2,186.77,187.17,5127.0,186.82,187.2,186.77,187.17,5127.0
2021-01-15 11:30:00,187.0,187.32,186.94,187.03,5077.0,187.0,187.32,186.94,187.03,5077.0
2021-01-15 11:35:00,186.93,187.03,186.92,186.97,1200.0,186.93,187.03,186.92,186.97,1200.0
2021-01-15 11:40:00,187.25,187.25,186.92,186.92,777.0,187.25,187.25,186.92,186.92,777.0
2021-01-15 11:45:00,186.91,186.95,186.7,186.85,2071.0,186.91,186.95,186.7,186.85,2071.0
2021-01-15 11:50:00,186.92,186.98,186.57,186.57,3013.0,186.92,186.98,186.57,186.57,3013.0
2021-01-15 11:55:00,186.63,186.99,186.55,186.83,3913.0,186.63,186.99,186.55,186.83,3913.0
2021-01-15 12:00:00,186.71,186.71,186.54,186.63,4510.0,186.71,186.71,186.54,186.63,4510.0
2021-01-15 12:05:00,186.74,186.84,186.62,186.62,1200.0,186.74,186.84,186.62,186.62,1200.0
2021-01-15 12:10:00,186.52,186.83,186.52,186.83,3591.0,186.52,186.83,186.52,186.83,3591.0
2021-01-15 12:15:00,187.02,187.2,186.97,187.05,2121.0,187.02,187.2,186.97,187.05,2121.0
2021-01-15 12:20:00,187.08,187.1,186.8,186.96,3550.0,187.08,187.1,186.8,186.96,3550.0
2021-01-15 12:25:00,186.87,186.88,186.72,186.72,2547.0,186.87,186.88,186.72,186.72,2547.0
2021-01-15 12:30:00,186.75,186.92,186.74,186.77,3896.0,186.75,186.92,186.74,186.77,3896.0
2021-01-15 12:35:00,186.75,186.83,186.7,186.76,2108.0,186.75,186.83,186.7,186.76,2108.0
2021-01-15 12:40:00,186.84,186.88,186.83,186.83,1478.0,186.84,186.88,186.83,186.83,1478.0
2021-01-15 12:45:00,186.61,186.72,186.56,186.7,3353.0,186.61,186.72,186.56,186.7,3353.0
2021-01-15 12:50:00,186.56,186.81,186.42,186.74,3613.0,186.56,186.81,186.42,186.74,3613.0
2021-01-15 12:55:00,186.79,186.95,186.79,186.87,2357.0,186.79,186.95,186.79,186.87,2357.0
2021-01-15 13:00:00,186.86,186.86,186.7,186.79,2822.0,186.86,186.86,186.7,186.79,2822.0
2021-01-15 13:05:00,186.87,186.95,186.74,186.82,3989.0,186.87,186.95,186.74,186.82,3989.0
2021-01-15 13:10:00,186.86,186.88,186.68,186.88,1578.0,186.86,186.88,186.68,186.88,1578.0
2021-01-15 13:15:00,186.87,187.2,186.87,187.17,4475.0,186.87,187.2,186.87,187.17,4475.0
2021-01-15 13:20:00,187.34,187.66,187.26,187.66,1815.0,187.34,187.66,187.26,187.66,1815.0
2021-01-15 13:25:00,187.75,187.81,187.64,187.77,2548.0,187.75,187.81,187.64,187.77,2548.0
2021-01-15 13:30:00,187.68,187.88,187.64,187.85,2392.0,187.68,187.88,187.64,187.85,2392.0
2021-01-15 13:35:00,187.8,187.96,187.42,187.8,5810.0,187.8,187.96,187.42,187.8,5810.0
2021-01-15 13:40:00,187.71,187.97,187.7,187.97,2772.0,187.71,187.97,187.7,187.97,2772.0
2021-01-15 13:45:00,187.86,187.87,187.67,187.7,2804.0,187.86,187.87,187.67,187.7,2804.0
2021-01-15 13:50:00,187.67,187.95,187.67,187.7,3339.0,187.67,187.95,187.67,187.7,3339.0
2021-01-15 13:55:00,187.69,187.92,187.69,187.9,2742.0,187.69,187.92,187.69,187.9,2742.0
2021-01-15 14:00:00,187.99,188.06,187.79,188.03,2344.0,187.99,188.06,187.79,188.03,2344.0
2021-01-15 14:05:00,187.87,187.99,187.86,187.99,1300.0,187.87,187.99,187.86,187.99,1300.0
2021-01-15 14:10:00,187.96,188.08,187.96,187.97,1765.0,187.96,188.08,187.96,187.97,1765.0
2021-01-15 14:15:00,188.06,188.1,187.85,188.03,2460.0,188.06,188.1,187.85,188.03,2460.0
2021-01-15 14:20:00,188.03,188.12,188.03,188.11,914.0,188.03,188.12,188.03,188.11,914.0
2021-01-15 14:25:00,188.1,188.22,187.95,188.22,2771.0,188.1,188.22,187.95,188.22,2771.0
2021-01-15 14:30:00,188.21,188.5,188.2,188.49,7607.0,188.21,188.5,188.2,188.49,7607.0
2021-01-15 14:35:00,188.45,188.64,188.44,188.46,2943.0,188.45,188.64,188.44,188.46,2943.0
2021-01-15 14:40:00,188.62,188.62,188.39,188.49,3395.0,188.62,188.62,188.39,188.49,3395.0
2021-01-15 14:45:00,188.53,188.75,188.44,188.7,1738.0,188.53,188.75,188.44,188.7,1738.0
2021-01-15 14:50:00,188.65,188.65,188.43,188.47,5092.0,188.65,188.65,188.43,188.47,5092.0
2021-01-15 14:55:00,188.4,188.48,188.16,188.2,4221.0,188.4,188.48,188.16,188.2,4221.0
2021-01-15 15:00:00,188.26,188.4,188.24,188.34,4421.0,188.26,188.4,188.24,188.34,4421.0
2021-01-15 15:05:00,188.29,188.32,188.09,188.13,4300.0,188.29,188.32,188.09,188.13,4300.0
2021-01-15 15:10:00,188.17,188.71,188.13,188.65,6073.0,188.17,188.71,188.13,188.65,6073.0
2021-01-15 15:15:00,188.66,188.74,188.54,188.67,3200.0,188.66,188.74,188.54,188.67,3200.0
2021-01-15 15:20:00,188.6,188.6,188.21,188.25,2329.0,188.6,188.6,188.21,188.25,2329.0
2021-01-15 15:25:00,188.19,188.3,187.97,187.97,4148.0,188.19,188.3,187.97,187.97,4148.0
2021-01-15 15:30:00,188.0,188.07,187.75,187.89,7744.0,188.0,188.07,187.75,187.89,7744.0
2021-01-15 15:35:00,187.95,188.09,187.59,187.88,41191.0,187.95,188.09,187.59,187.88,41191.0
2021-01-15 15:40:00,187.88,188.46,187.87,187.96,10641.0,187.88,188.46,187.87,187.96,10641.0
2021-01-15 15:45:00,187.92,188.11,187.77,187.83,10363.0,187.92,188.11,187.77,187.83,10363.0
2021-01-15 15:50:00,188.0,188.0,187.7,187.84,14154.0,188.0,188.0,187.7,187.84,14154.0
2021-01-15 15:55:00,187.89,188.06,187.34,187.95,77802.0,187.89,188.06,187.34,187.95,77802.0
2021-01-19 09:30:00,191.5,191.5,189.32,189.51,30998.0,191.5,191.5,189.32,189.51,30998.0
2021-01-19 09:35:00,189.42,189.89,189.01,189.74,8032.0,189.42,189.89,189.01,189.74,8032.0
2021-01-19 09:40:00,190.06,190.06,188.21,188.21,7500.0,190.06,190.06,188.21,188.21,7500.0
2021-01-19 09:45:00,188.45,188.67,188.18,188.62,14144.0,188.45,188.67,188.18,188.62,14144.0
2021-01-19 09:50:00,188.65,189.0,186.47,188.52,12432.0,188.65,189.0,186.47,188.52,12432.0
2021-01-19 09:55:00,188.96,189.0,188.77,188.89,12728.0,188.96,189.0,188.77,188.89,12728.0
2021-01-19 10:00:00,189.08,189.08,188.38,188.58,8911.0,189.08,189.08,188.38,188.58,8911.0
2021-01-19 10:05:00,188.59,188.91,188.5,188.86,3176.0,188.59,188.91,188.5,188.86,3176.0
2021-01-19 10:10:00,188.86,188.99,188.42,188.54,9066.0,188.86,188.99,188.42,188.54,9066.0
2021-01-19 10:15:00,188.66,188.84,188.3,188.49,20545.0,188.66,188.84,188.3,188.49,20545.0
2021-01-19 10:20:00,188.53,189.2,188.48,188.75,3584.0,188.53,189.2,188.48,188.75,3584.0
2021-01-19 10:25:00,188.76,189.16,188.69,189.16,2033.0,188.76,189.16,188.69,189.16,2033.0
2021-01-19 10:30:00,189.16,189.26,188.96,189.04,1712.0,189.16,189.26,188.96,189.04,1712.0
2021-01-19 10:35:00,188.98,189.12,188.77,189.11,4886.0,188.98,189.12,188.77,189.11,4886.0
2021-01-19 10:40:00,189.12,189.12,188.93,189.07,1356.0,189.12,189.12,188.93,189.07,1356.0
2021-01-19 10:45:00,189.18,189.5,189.18,189.31,3055.0,189.18,189.5,189.18,189.31,3055.0
2021-01-19 10:50:00,189.39,189.47,188.66,188.67,7016.0,189.39,189.47,188.66,188.67,7016.0
2021-01-19 10:55:00,188.59,188.65,188.12,188.12,2623.0,188.59,188.65,188.12,188.12,2623.0
2021-01-19 11:00:00,188.16,188.25,187.89,188.18,19384.0,188.16,188.25,187.89,188.18,19384.0
2021-01-19 11:05:00,188.3,188.45,187.86,188.01,9549.0,188.3,188.45,187.86,188.01,9549.0
2021-01-19 11:10:00,187.99,187.99,187.77,187.86,1568.0,187.99,187.99,187.77,187.86,1568.0
2021-01-19 11:15:00,187.76,187.81,187.66,187.66,2988.0,187.76,187.81,187.66,187.66,2988.0
2021-01-19 11:20:00,187.76,187.76,187.32,187.35,5770.0,187.76,187.76,187.32,187.35,5770.0
2021-01-19 11:25:00,187.35,187.57,187.29,187.51,4467.0,187.35,187.57,187.29,187.51,4467.0
2021-01-19 11:30:00,187.6,187.64,187.2,187.37,4229.0,187.6,187.64,187.2,187.37,4229.0
2021-01-19 11:35:00,187.41,187.78,187.2,187.78,5665.0,187.41,187.78,187.2,187.78,5665.0
2021-01-19 11:40:00,187.89,188.08,187.82,187.97,1961.0,187.89,188.08,187.82,187.97,1961.0
2021-01-19 11:45:00,188.03,188.27,188.03,188.21,1249.0,188.03,188.27,188.03,188.21,1249.0
2021-01-19 11:50:00,188.29,188.37,188.19,188.31,700.0,188.29,188.37,188.19,188.31,700.0
2021-01-19 11:55:00,188.18,188.39,187.95,188.25,5967.0,188.18,188.39,187.95,188.25,5967.0
2021-01-19 12:00:00,188.11,188.24,188.05,188.24,1000.0,188.11,188.24,188.05,188.24,1000.0
2021-01-19 12:05:00,188.18,188.18,187.68,187.68,3656.0,188.18,188.18,187.68,187.68,3656.0
2021-01-19 12:10:00,187.68,187.87,187.67,187.69,3200.0,187.68,187.87,187.67,187.69,3200.0
2021-01-19 12:15:00,187.7,187.71,187.44,187.44,4568.0,187.7,187.71,187.44,187.44,4568.0
2021-01-19 12:20:00,187.45,187.69,187.43,187.62,3864.0,187.45,187.69,187.43,187.62,3864.0
2021-01-19 12:25:00,187.72,187.9,187.56,187.9,2329.0,187.72,187.9,187.56,187.9,2329.0
2021-01-19 12:30:00,187.71,187.71,187.66,187.67,1028.0,187.71,187.71,187.66,187.67,1028.0
2021-01-19 12:35:00,187.83,188.12,187.8,188.12,3871.0,187.83,188.12,187.8,188.12,3871.0
2021-01-19 12:40:00,188.19,188.58,188.09,188.58,2568.0,188.19,188.58,188.09,188.58,2568.0
2021-01-19 12:45:00,188.74,188.85,188.5,188.69,1199.0,188.74,188.85,188.5,188.69,1199.0
2021-01-19 12:50:00,188.63,189.06,188.56,188.98,3527.0,188.63,189.06,188.56,188.98,3527.0
2021-01-19 12:55:00,189.08,189.22,189.06,189.22,847.0,189.08,189.22,189.06,189.22,847.0
2021-01-19 13:00:00,189.31,189.47,189.08,189.46,2393.0,189.31,189.47,189.08,189.46,2393.0
2021-01-19 13:05:00,189.52,189.57,189.41,189.53,710.0,189.52,189.57,189.41,189.53,710.0
2021-01-19 13:10:00,189.58,189.6,189.49,189.6,600.0,189.58,189.6,189.49,189.6,600.0
2021-01-19 13:15:00,189.53,189.53,189.22,189.25,1036.0,189.53,189.53,189.22,189.25,1036.0
2021-01-19 13:20:00,189.18,189.38,189.06,189.38,1696.0,189.18,189.38,189.06,189.38,1696.0
2021-01-19 13:25:00,189.39,189.55,189.22,189.22,1888.0,189.39,189.55,189.22,189.22,1888.0
2021-01-19 13:30:00,189.22,189.32,189.16,189.24,500.0,189.22,189.32,189.16,189.24,500.0
2021-01-19 13:35:00,189.25,189.27,189.07,189.27,712.0,189.25,189.27,189.07,189.27,712.0
2021-01-19 13:40:00,189.15,189.2,189.08,189.11,500.0,189.15,189.2,189.08,189.11,500.0
2021-01-19 13:45:00,189.01,189.05,188.9,188.94,1954.0,189.01,189.05,188.9,188.94,1954.0
2021-01-19 13:50:00,188.95,189.34,188.95,189.32,1948.0,188.95,189.34,188.95,189.32,1948.0
2021-01-19 13:55:00,189.31,189.45,189.24,189.45,6160.0,189.31,189.45,189.24,189.45,6160.0
2021-01-19 14:00:00,189.39,189.51,189.06,189.2,3466.0,189.39,189.51,189.06,189.2,3466.0
2021-01-19 14:05:00,189.2,189.38,189.19,189.38,722.0,189.2,189.38,189.19,189.38,722.0
2021-01-19 14:10:00,189.3,189.32,189.14,189.15,3330.0,189.3,189.32,189.14,189.15,3330.0
2021-01-19 14:15:00,189.23,189.23,188.79,188.86,3903.0,189.23,189.23,188.79,188.86,3903.0
2021-01-19 14:20:00,188.83,188.83,188.83,188.83,100.0,188.83,188.83,188.83,188.83,100.0
2021-01-19 14:25:00,188.73,188.74,188.61,188.74,1636.0,188.73,188.74,188.61,188.74,1636.0
2021-01-19 14:30:00,188.75,188.87,188.7,188.73,2130.0,188.75,188.87,188.7,188.73,2130.0
2021-01-19 14:35:00,188.7,188.75,188.52,188.63,1869.0,188.7,188.75,188.52,188.63,1869.0
2021-01-19 14:40:00,188.64,188.88,188.64,188.66,1211.0,188.64,188.88,188.64,188.66,1211.0
2021-01-19 14:45:00,188.66,188.88,188.66,188.88,802.0,188.66,188.88,188.66,188.88,802.0
2021-01-19 14:50:00,188.81,188.83,188.71,188.79,2417.0,188.81,188.83,188.71,188.79,2417.0
2021-01-19 14:55:00,188.76,188.76,188.58,188.63,1628.0,188.76,188.76,188.58,188.63,1628.0
2021-01-19 15:00:00,188.61,188.8,188.59,188.8,2319.0,188.61,188.8,188.59,188.8,2319.0
2021-01-19 15:05:00,188.81,188.81,188.66,188.66,2326.0,188.81,188.81,188.66,188.66,2326.0
2021-01-19 15:10:00,188.64,188.64,188.51,188.58,1337.0,188.64,188.64,188.51,188.58,1337.0
2021-01-19 15:15:00,188.53,188.62,188.38,188.46,3471.0,188.53,188.62,188.38,188.46,3471.0
2021-01-19 15:20:00,188.43,188.56,188.33,188.47,4787.0,188.43,188.56,188.33,188.47,4787.0
2021-01-19 15:25:00,188.42,188.6,188.42,188.48,2223.0,188.42,188.6,188.42,188.48,2223.0
2021-01-19 15:30:00,188.52,188.76,188.44,188.73,2609.0,188.52,188.76,188.44,188.73,2609.0
2021-01-19 15:35:00,188.72,188.74,188.59,188.74,4595.0,188.72,188.74,188.59,188.74,4595.0
2021-01-19 15:40:00,188.71,188.76,188.48,188.66,4927.0,188.71,188.76,188.48,188.66,4927.0
2021-01-19 15:45:00,188.6,188.85,188.48,188.68,10174.0,188.6,188.85,188.48,188.68,10174.0
2021-01-19 15:50:00,188.66,188.9,188.58,188.78,9410.0,188.66,188.9,188.58,188.78,9410.0
2021-01-19 15:55:00,188.8,189.16,188.69,188.94,52008.0,188.8,189.16,188.69,188.94,52008.0
2021-01-20 09:30:00,189.03,189.92,188.79,188.79,24636.0,189.03,189.92,188.79,188.79,24636.0
2021-01-20 09:35:00,188.7,189.5,188.25,188.25,7044.0,188.7,189.5,188.25,188.25,7044.0
2021-01-20 09:40:00,188.03,188.54,188.03,188.42,4785.0,188.03,188.54,188.03,188.42,4785.0
2021-01-20 09:45:00,188.42,189.25,188.17,189.01,7433.0,188.42,189.25,188.17,189.01,7433.0
2021-01-20 09:50:00,189.01,189.26,188.72,189.0,4750.0,189.01,189.26,188.72,189.0,4750.0
2021-01-20 09:55:00,189.23,189.51,188.72,189.49,5922.0,189.23,189.51,188.72,189.49,5922.0
2021-01-20 10:00:00,189.37,190.24,189.25,190.24,8623.0,189.37,190.24,189.25,190.24,8623.0
2021-01-20 10:05:00,190.16,190.46,190.16,190.34,1383.0,190.16,190.46,190.16,190.34,1383.0
2021-01-20 10:10:00,190.43,190.56,190.28,190.28,800.0,190.43,190.56,190.28,190.28,800.0
2021-01-20 10:15:00,190.44,191.21,190.43,191.12,2648.0,190.44,191.21,190.43,191.12,2648.0
2021-01-20 10:20:00,191.2,191.23,191.03,191.03,1820.0,191.2,191.23,191.03,191.03,1820.0
2021-01-20 10:25:00,190.97,191.0,190.04,190.23,6445.0,190.97,191.0,190.04,190.23,6445.0
2021-01-20 10:30:00,190.51,190.77,190.44,190.65,1420.0,190.51,190.77,190.44,190.65,1420.0
2021-01-20 10:35:00,190.71,190.71,189.79,190.08,12876.0,190.71,190.71,189.79,190.08,12876.0
2021-01-20 10:40:00,190.0,190.01,189.81,189.9,2620.0,190.0,190.01,189.81,189.9,2620.0
2021-01-20 10:45:00,189.97,189.97,189.41,189.96,6797.0,189.97,189.97,189.41,189.96,6797.0
2021-01-20 10:50:00,189.9,190.28,189.88,190.0,4958.0,189.9,190.28,189.88,190.0,4958.0
2021-01-20 10:55:00,189.87,189.96,189.58,189.68,3241.0,189.87,189.96,189.58,189.68,3241.0
2021-01-20 11:00:00,189.69,189.69,189.2,189.56,4702.0,189.69,189.69,189.2,189.56,4702.0
2021-01-20 11:05:00,189.52,189.52,189.29,189.3,3609.0,189.52,189.52,189.29,189.3,3609.0
2021-01-20 11:10:00,189.31,189.39,189.08,189.36,5208.0,189.31,189.39,189.08,189.36,5208.0
2021-01-20 11:15:00,189.36,189.79,189.36,189.77,4959.0,189.36,189.79,189.36,189.77,4959.0
2021-01-20 11:20:00,189.68,189.78,189.6,189.6,2382.0,189.68,189.78,189.6,189.6,2382.0
2021-01-20 11:25:00,189.51,189.51,189.36,189.39,530.0,189.51,189.51,189.36,189.39,530.0
2021-01-20 11:30:00,189.46,189.51,189.05,189.15,3393.0,189.46,189.51,189.05,189.15,3393.0
2021-01-20 11:35:00,189.09,189.28,189.05,189.28,2657.0,189.09,189.28,189.05,189.28,2657.0
2021-01-20 11:40:00,189.37,189.49,189.37,189.4,1555.0,189.37,189.49,189.37,189.4,1555.0
2021-01-20 11:45:00,189.43,189.6,189.39,189.49,2287.0,189.43,189.6,189.39,189.49,2287.0
2021-01-20 11:50:00,189.42,189.48,189.32,189.38,2612.0,189.42,189.48,189.32,189.38,2612.0
2021-01-20 11:55:00,189.2,189.27,189.16,189.18,2808.0,189.2,189.27,189.16,189.18,2808.0
2021-01-20 12:00:00,189.23,189.59,189.19,189.53,3119.0,189.23,189.59,189.19,189.53,3119.0
2021-01-20 12:05:00,189.58,189.63,189.49,189.56,1532.0,189.58,189.63,189.49,189.56,1532.0
2021-01-20 12:10:00,189.63,189.63,189.32,189.34,1012.0,189.63,189.63,189.32,189.34,1012.0
2021-01-20 12:15:00,189.29,189.42,189.25,189.35,2720.0,189.29,189.42,189.25,189.35,2720.0
2021-01-20 12:20:00,189.37,189.37,189.0,189.1,3262.0,189.37,189.37,189.0,189.1,3262.0
2021-01-20 12:25:00,189.14,189.39,189.13,189.37,3909.0,189.14,189.39,189.13,189.37,3909.0
2021-01-20 12:30:00,189.37,189.81,189.32,189.79,2324.0,189.37,189.81,189.32,189.79,2324.0
2021-01-20 12:35:00,189.82,189.85,189.73,189.73,1273.0,189.82,189.85,189.73,189.73,1273.0
2021-01-20 12:40:00,189.69,189.69,189.56,189.64,1676.0,189.69,189.69,189.56,189.64,1676.0
2021-01-20 12:45:00,189.64,189.82,189.63,189.67,2143.0,189.64,189.82,189.63,189.67,2143.0
2021-01-20 12:50:00,189.71,189.95,189.7,189.92,2962.0,189.71,189.95,189.7,189.92,2962.0
2021-01-20 12:55:00,189.83,189.85,189.78,189.78,922.0,189.83,189.85,189.78,189.78,922.0
2021-01-20 13:00:00,189.87,189.98,189.83,189.84,3193.0,189.87,189.98,189.83,189.84,3193.0
2021-01-20 13:05:00,189.81,189.96,189.81,189.95,1400.0,189.81,189.96,189.81,189.95,1400.0
2021-01-20 13:10:00,189.94,190.01,189.67,189.75,4798.0,189.94,190.01,189.67,189.75,4798.0
2021-01-20 13:15:00,189.65,189.82,189.59,189.68,3058.0,189.65,189.82,189.59,189.68,3058.0
2021-01-20 13:20:00,189.81,190.09,189.81,189.99,3157.0,189.81,190.09,189.81,189.99,3157.0
2021-01-20 13:25:00,189.98,190.06,189.98,190.03,2613.0,189.98,190.06,189.98,190.03,2613.0
2021-01-20 13:30:00,190.04,190.27,190.03,190.17,4187.0,190.04,190.27,190.03,190.17,4187.0
2021-01-20 13:35:00,190.16,190.25,190.11,190.2,2627.0,190.16,190.25,190.11,190.2,2627.0
2021-01-20 13:40:00,190.18,190.43,190.18,190.32,2342.0,190.18,190.43,190.18,190.32,2342.0
2021-01-20 13:45:00,190.31,190.4,189.92,189.95,3316.0,190.31,190.4,189.92,189.95,3316.0
2021-01-20 13:50:00,190.01,190.37,190.0,190.35,1788.0,190.01,190.37,190.0,190.35,1788.0
2021-01-20 13:55:00,190.33,190.65,190.33,190.6,1600.0,190.33,190.65,190.33,190.6,1600.0
2021-01-20 14:00:00,190.63,190.66,190.57,190.65,1400.0,190.63,190.66,190.57,190.65,1400.0
2021-01-20 14:05:00,190.7,190.7,190.68,190.68,300.0,190.7,190.7,190.68,190.68,300.0
2021-01-20 14:10:00,190.62,190.72,190.1,190.39,4314.0,190.62,190.72,190.1,190.39,4314.0
2021-01-20 14:15:00,190.56,190.77,190.53,190.66,1561.0,190.56,190.77,190.53,190.66,1561.0
2021-01-20 14:20:00,190.65,190.7,190.47,190.7,1538.0,190.65,190.7,190.47,190.7,1538.0
2021-01-20 14:25:00,190.72,190.87,190.64,190.87,2500.0,190.72,190.87,190.64,190.87,2500.0
2021-01-20 14:30:00,190.86,191.04,190.82,190.95,2563.0,190.86,191.04,190.82,190.95,2563.0
2021-01-20 14:35:00,190.87,191.01,190.78,190.92,1801.0,190.87,191.01,190.78,190.92,1801.0
2021-01-20 14:40:00,190.86,191.1,190.84,191.1,2100.0,190.86,191.1,190.84,191.1,2100.0
2021-01-20 14:45:00,191.13,191.15,191.02,191.11,1712.0,191.13,191.15,191.02,191.11,1712.0
2021-01-20 14:50:00,191.09,191.09,190.87,190.87,1327.0,191.09,191.09,190.87,190.87,1327.0
2021-01-20 14:55:00,191.04,191.06,190.74,190.74,2629.0,191.04,191.06,190.74,190.74,2629.0
2021-01-20 15:00:00,190.95,191.06,190.95,191.06,1048.0,190.95,191.06,190.95,191.06,1048.0
2021-01-20 15:05:00,191.04,191.27,191.04,191.07,2127.0,191.04,191.27,191.04,191.07,2127.0
2021-01-20 15:10:00,191.09,191.2,190.85,191.07,2236.0,191.09,191.2,190.85,191.07,2236.0
2021-01-20 15:15:00,191.1,191.13,191.01,191.07,2866.0,191.1,191.13,191.01,191.07,2866.0
2021-01-20 15:20:00,191.06,191.13,190.98,190.98,1673.0,191.06,191.13,190.98,190.98,1673.0
2021-01-20 15:25:00,190.98,191.12,190.93,191.02,2258.0,190.98,191.12,190.93,191.02,2258.0
2021-01-20 15:30:00,191.02,191.09,190.95,191.0,2715.0,191.02,191.09,190.95,191.0,2715.0
2021-01-20 15:35:00,190.9,190.98,190.65,190.66,8173.0,190.9,190.98,190.65,190.66,8173.0
2021-01-20 15:40:00,190.65,190.96,190.62,190.88,6622.0,190.65,190.96,190.62,190.88,6622.0
2021-01-20 15:45:00,190.84,190.93,190.51,190.51,9633.0,190.84,190.93,190.51,190.51,9633.0
2021-01-20 15:50:00,190.4,190.75,190.38,190.64,11742.0,190.4,190.75,190.38,190.64,11742.0
2021-01-20 15:55:00,190.6,190.87,190.44,190.44,32335.0,190.6,190.87,190.44,190.44,32335.0
2021-01-21 09:30:00,189.65,191.27,189.4,190.84,21888.0,189.65,191.27,189.4,190.84,21888.0
2021-01-21 09:35:00,190.28,190.54,189.23,189.23,2817.0,190.28,190.54,189.23,189.23,2817.0
2021-01-21 09:40:00,189.35,189.65,189.11,189.26,1100.0,189.35,189.65,189.11,189.26,1100.0
2021-01-21 09:45:00,189.64,189.64,189.29,189.55,3852.0,189.64,189.64,189.29,189.55,3852.0
2021-01-21 09:50:00,189.24,189.28,188.78,188.78,2634.0,189.24,189.28,188.78,188.78,2634.0
2021-01-21 09:55:00,188.98,189.19,188.38,188.45,5316.0,188.98,189.19,188.38,188.45,5316.0
2021-01-21 10:00:00,188.25,188.64,188.2,188.51,5614.0,188.25,188.64,188.2,188.51,5614.0
2021-01-21 10:05:00,188.37,188.37,187.89,188.3,3981.0,188.37,188.37,187.89,188.3,3981.0
2021-01-21 10:10:00,188.21,188.81,188.13,188.57,7032.0,188.21,188.81,188.13,188.57,7032.0
2021-01-21 10:15:00,188.51,188.6,188.31,188.31,3456.0,188.51,188.6,188.31,188.31,3456.0
2021-01-21 10:20:00,188.31,188.46,188.01,188.03,1004.0,188.31,188.46,188.01,188.03,1004.0
2021-01-21 10:25:00,188.28,189.0,188.27,188.76,4531.0,188.28,189.0,188.27,188.76,4531.0
2021-01-21 10:30:00,188.76,189.32,188.7,189.32,1227.0,188.76,189.32,188.7,189.32,1227.0
2021-01-21 10:35:00,189.08,189.54,189.03,189.5,2409.0,189.08,189.54,189.03,189.5,2409.0
2021-01-21 10:40:00,189.52,189.62,189.41,189.48,4095.0,189.52,189.62,189.41,189.48,4095.0
2021-01-21 10:45:00,189.59,189.75,189.51,189.75,2100.0,189.59,189.75,189.51,189.75,2100.0
2021-01-21 10:50:00,189.62,189.68,189.53,189.65,2124.0,189.62,189.68,189.53,189.65,2124.0
2021-01-21 10:55:00,189.71,189.97,189.71,189.95,2414.0,189.71,189.97,189.71,189.95,2414.0
2021-01-21 11:00:00,190.03,190.31,189.96,190.19,8031.0,190.03,190.31,189.96,190.19,8031.0
2021-01-21 11:05:00,190.25,190.25,189.92,189.92,900.0,190.25,190.25,189.92,189.92,900.0
2021-01-21 11:10:00,189.89,189.89,189.29,189.72,3028.0,189.89,189.89,189.29,189.72,3028.0
2021-01-21 11:15:00,189.56,189.63,189.56,189.57,515.0,189.56,189.63,189.56,189.57,515.0
2021-01-21 11:20:00,189.76,189.86,189.67,189.82,3707.0,189.76,189.86,189.67,189.82,3707.0
2021-01-21 11:25:00,189.87,189.87,189.59,189.64,794.0,189.87,189.87,189.59,189.64,794.0
2021-01-21 11:30:00,189.65,189.89,189.54,189.56,2207.0,189.65,189.89,189.54,189.56,2207.0
2021-01-21 11:35:00,189.62,189.62,189.36,189.56,1200.0,189.62,189.62,189.36,189.56,1200.0
2021-01-21 11:40:00,189.63,189.68,189.35,189.35,1400.0,189.63,189.68,189.35,189.35,1400.0
2021-01-21 11:45:00,189.27,189.27,189.05,189.05,1400.0,189.27,189.27,189.05,189.05,1400.0
2021-01-21 11:50:00,189.06,189.12,189.0,189.0,900.0,189.06,189.12,189.0,189.0,900.0
2021-01-21 11:55:00,189.1,189.19,189.1,189.19,600.0,189.1,189.19,189.1,189.19,600.0
2021-01-21 12:00:00,189.19,189.42,189.09,189.12,2106.0,189.19,189.42,189.09,189.12,2106.0
2021-01-21 12:05:00,189.01,189.22,189.01,189.15,500.0,189.01,189.22,189.01,189.15,500.0
2021-01-21 12:10:00,189.32,189.47,189.21,189.47,600.0,189.32,189.47,189.21,189.47,600.0
2021-01-21 12:15:00,189.34,189.35,189.22,189.22,600.0,189.34,189.35,189.22,189.22,600.0
2021-01-21 12:20:00,188.88,188.95,188.88,188.95,1600.0,188.88,188.95,188.88,188.95,1600.0
2021-01-21 12:25:00,188.98,189.53,188.96,189.26,3259.0,188.98,189.53,188.96,189.26,3259.0
2021-01-21 12:30:00,189.15,189.15,188.98,189.15,724.0,189.15,189.15,188.98,189.15,724.0
2021-01-21 12:35:00,189.07,189.07,188.75,188.75,400.0,189.07,189.07,188.75,188.75,400.0
2021-01-21 12:40:00,188.82,188.94,188.81,188.82,500.0,188.82,188.94,188.81,188.82,500.0
2021-01-21 12:45:00,188.74,188.74,188.62,188.62,400.0,188.74,188.74,188.62,188.62,400.0
2021-01-21 12:50:00,188.45,188.45,188.22,188.35,1400.0,188.45,188.45,188.22,188.35,1400.0
2021-01-21 12:55:00,188.33,188.59,188.22,188.49,1212.0,188.33,188.59,188.22,188.49,1212.0
2021-01-21 13:00:00,188.5,188.5,188.27,188.27,400.0,188.5,188.5,188.27,188.27,400.0
2021-01-21 13:05:00,188.41,188.54,188.24,188.52,1812.0,188.41,188.54,188.24,188.52,1812.0
2021-01-21 13:10:00,188.39,188.63,188.39,188.53,619.0,188.39,188.63,188.39,188.53,619.0
2021-01-21 13:15:00,188.61,188.91,188.6,188.71,2697.0,188.61,188.91,188.6,188.71,2697.0
2021-01-21 13:20:00,188.76,188.89,188.76,188.78,800.0,188.76,188.89,188.76,188.78,800.0
2021-01-21 13:25:00,188.74,188.75,188.68,188.68,912.0,188.74,188.75,188.68,188.68,912.0
2021-01-21 13:30:00,188.82,188.97,188.82,188.97,1300.0,188.82,188.97,188.82,188.97,1300.0
2021-01-21 13:35:00,189.07,189.27,188.99,189.27,1471.0,189.07,189.27,188.99,189.27,1471.0
2021-01-21 13:40:00,189.2,189.42,189.19,189.4,1300.0,189.2,189.42,189.19,189.4,1300.0
2021-01-21 13:45:00,189.47,189.47,189.14,189.26,1083.0,189.47,189.47,189.14,189.26,1083.0
2021-01-21 13:50:00,189.19,189.33,189.05,189.31,4413.0,189.19,189.33,189.05,189.31,4413.0
2021-01-21 13:55:00,189.21,189.34,189.11,189.12,1554.0,189.21,189.34,189.11,189.12,1554.0
2021-01-21 14:00:00,189.13,189.16,188.86,188.95,2803.0,189.13,189.16,188.86,188.95,2803.0
2021-01-21 14:05:00,188.97,189.03,188.73,188.76,3269.0,188.97,189.03,188.73,188.76,3269.0
2021-01-21 14:10:00,188.8,189.18,188.77,189.18,4023.0,188.8,189.18,188.77,189.18,4023.0
2021-01-21 14:15:00,189.12,189.22,189.02,189.21,1950.0,189.12,189.22,189.02,189.21,1950.0
2021-01-21 14:20:00,189.19,189.19,189.04,189.04,1400.0,189.19,189.19,189.04,189.04,1400.0
2021-01-21 14:25:00,189.05,189.15,188.98,189.15,2946.0,189.05,189.15,188.98,189.15,2946.0
2021-01-21 14:30:00,189.16,189.22,188.77,188.97,31359.0,189.16,189.22,188.77,188.97,31359.0
2021-01-21 14:35:00,188.9,188.98,188.82,188.85,2100.0,188.9,188.98,188.82,188.85,2100.0
2021-01-21 14:40:00,188.75,188.87,188.6,188.6,2334.0,188.75,188.87,188.6,188.6,2334.0
2021-01-21 14:45:00,188.61,188.61,188.37,188.49,6532.0,188.61,188.61,188.37,188.49,6532.0
2021-01-21 14:50:00,188.4,188.5,188.22,188.23,8883.0,188.4,188.5,188.22,188.23,8883.0
2021-01-21 14:55:00,188.24,188.5,188.05,188.15,30172.0,188.24,188.5,188.05,188.15,30172.0
2021-01-21 15:00:00,188.19,188.43,188.0,188.17,85130.0,188.19,188.43,188.0,188.17,85130.0
2021-01-21 15:05:00,188.17,188.17,187.85,188.04,8013.0,188.17,188.17,187.85,188.04,8013.0
2021-01-21 15:10:00,188.09,188.19,187.76,187.81,11025.0,188.09,188.19,187.76,187.81,11025.0
2021-01-21 15:15:00,187.85,187.87,187.64,187.64,3693.0,187.85,187.87,187.64,187.64,3693.0
2021-01-21 15:20:00,187.67,188.14,187.67,188.14,7501.0,187.67,188.14,187.67,188.14,7501.0
2021-01-21 15:25:00,188.1,188.25,187.77,187.87,18538.0,188.1,188.25,187.77,187.87,18538.0
2021-01-21 15:30:00,187.86,187.94,187.71,187.86,5479.0,187.86,187.94,187.71,187.86,5479.0
2021-01-21 15:35:00,187.83,187.83,187.63,187.68,6228.0,187.83,187.83,187.63,187.68,6228.0
2021-01-21 15:40:00,187.69,188.0,187.69,187.94,12404.0,187.69,188.0,187.69,187.94,12404.0
2021-01-21 15:45:00,187.95,188.21,187.73,187.77,26863.0,187.95,188.21,187.73,187.77,26863.0
2021-01-21 15:50:00,187.76,187.85,187.72,187.8,12544.0,187.76,187.85,187.72,187.8,12544.0
2021-01-21 15:55:00,187.8,187.96,187.63,187.71,42617.0,187.8,187.96,187.63,187.71,42617.0
2021-01-22 09:30:00,186.99,187.41,186.99,187.24,13741.0,186.99,187.41,186.99,187.24,13741.0
2021-01-22 09:35:00,187.17,187.17,186.14,186.14,2437.0,187.17,187.17,186.14,186.14,2437.0
2021-01-22 09:40:00,186.36,186.36,185.84,185.84,2946.0,186.36,186.36,185.84,185.84,2946.0
2021-01-22 09:45:00,186.04,186.32,186.02,186.02,1658.0,186.04,186.32,186.02,186.02,1658.0
2021-01-22 09:50:00,186.18,186.78,186.17,186.68,3059.0,186.18,186.78,186.17,186.68,3059.0
2021-01-22 09:55:00,186.69,186.77,186.5,186.77,1200.0,186.69,186.77,186.5,186.77,1200.0
2021-01-22 10:00:00,186.56,186.87,186.48,186.51,6807.0,186.56,186.87,186.48,186.51,6807.0
2021-01-22 10:05:00,186.31,186.6,186.3,186.47,1400.0,186.31,186.6,186.3,186.47,1400.0
2021-01-22 10:10:00,186.37,186.37,185.86,185.87,2430.0,186.37,186.37,185.86,185.87,2430.0
2021-01-22 10:15:00,186.0,186.15,186.0,186.06,3308.0,186.0,186.15,186.0,186.06,3308.0
2021-01-22 10:20:00,186.14,186.39,185.86,185.86,4109.0,186.14,186.39,185.86,185.86,4109.0
2021-01-22 10:25:00,185.85,185.92,185.47,185.56,3963.0,185.85,185.92,185.47,185.56,3963.0
2021-01-22 10:30:00,185.66,186.26,185.66,186.09,3196.0,185.66,186.26,185.66,186.09,3196.0
2021-01-22 10:35:00,186.1,186.13,185.83,186.07,3019.0,186.1,186.13,185.83,186.07,3019.0
2021-01-22 10:40:00,186.07,186.07,185.77,185.77,1020.0,186.07,186.07,185.77,185.77,1020.0
2021-01-22 10:45:00,185.88,186.45,185.87,186.45,3656.0,185.88,186.45,185.87,186.45,3656.0
2021-01-22 10:50:00,186.47,186.47,186.14,186.42,2603.0,186.47,186.47,186.14,186.42,2603.0
2021-01-22 10:55:00,186.47,186.67,186.47,186.49,1794.0,186.47,186.67,186.47,186.49,1794.0
2021-01-22 11:00:00,186.37,186.39,186.15,186.26,1109.0,186.37,186.39,186.15,186.26,1109.0
2021-01-22 11:05:00,186.47,186.5,186.4,186.46,7066.0,186.47,186.5,186.4,186.46,7066.0
2021-01-22 11:10:00,186.35,186.35,186.14,186.35,2842.0,186.35,186.35,186.14,186.35,2842.0
2021-01-22 11:15:00,186.25,186.27,185.95,185.98,1615.0,186.25,186.27,185.95,185.98,1615.0
2021-01-22 11:20:00,185.95,186.21,185.95,186.19,1604.0,185.95,186.21,185.95,186.19,1604.0
2021-01-22 11:25:00,185.98,186.14,185.98,186.0,1602.0,185.98,186.14,185.98,186.0,1602.0
2021-01-22 11:30:00,185.96,186.18,185.95,186.18,2000.0,185.96,186.18,185.95,186.18,2000.0
2021-01-22 11:35:00,186.02,186.39,185.99,186.1,13827.0,186.02,186.39,185.99,186.1,13827.0
2021-01-22 11:40:00,186.1,186.16,185.99,185.99,14089.0,186.1,186.16,185.99,185.99,14089.0
2021-01-22 11:45:00,185.95,186.25,185.95,186.25,1163.0,185.95,186.25,185.95,186.25,1163.0
2021-01-22 11:50:00,186.25,186.25,186.15,186.23,17440.0,186.25,186.25,186.15,186.23,17440.0
2021-01-22 11:55:00,186.3,186.57,186.18,186.25,13650.0,186.3,186.57,186.18,186.25,13650.0
2021-01-22 12:00:00,186.25,186.25,185.94,185.94,1201.0,186.25,186.25,185.94,185.94,1201.0
2021-01-22 12:05:00,185.99,186.34,185.99,186.25,4546.0,185.99,186.34,185.99,186.25,4546.0
2021-01-22 12:10:00,186.23,186.32,185.9,185.94,9734.0,186.23,186.32,185.9,185.94,9734.0
2021-01-22 12:15:00,186.15,186.4,185.94,186.15,10131.0,186.15,186.4,185.94,186.15,10131.0
2021-01-22 12:20:00,186.22,186.26,186.12,186.25,1436.0,186.22,186.26,186.12,186.25,1436.0
2021-01-22 12:25:00,186.25,186.25,186.1,186.12,2331.0,186.25,186.25,186.1,186.12,2331.0
2021-01-22 12:30:00,186.05,186.21,185.95,186.21,1633.0,186.05,186.21,185.95,186.21,1633.0
2021-01-22 12:35:00,186.07,186.08,185.93,185.94,1800.0,186.07,186.08,185.93,185.94,1800.0
2021-01-22 12:40:00,186.0,186.0,185.94,185.95,385.0,186.0,186.0,185.94,185.95,385.0
2021-01-22 12:45:00,185.86,185.94,185.77,185.94,804.0,185.86,185.94,185.77,185.94,804.0
2021-01-22 12:50:00,185.85,185.91,185.69,185.89,1092.0,185.85,185.91,185.69,185.89,1092.0
2021-01-22 12:55:00,185.8,185.8,185.6,185.6,1000.0,185.8,185.8,185.6,185.6,1000.0
2021-01-22 13:00:00,185.75,185.75,185.59,185.66,400.0,185.75,185.75,185.59,185.66,400.0
2021-01-22 13:05:00,185.57,185.57,185.43,185.49,1800.0,185.57,185.57,185.43,185.49,1800.0
2021-01-22 13:10:00,185.29,185.43,185.29,185.43,517.0,185.29,185.43,185.29,185.43,517.0
2021-01-22 13:15:00,185.42,185.55,185.42,185.42,1100.0,185.42,185.55,185.42,185.42,1100.0
2021-01-22 13:20:00,185.45,185.6,185.39,185.6,796.0,185.45,185.6,185.39,185.6,796.0
2021-01-22 13:25:00,185.62,185.74,185.62,185.67,800.0,185.62,185.74,185.62,185.67,800.0
2021-01-22 13:30:00,185.58,185.66,185.41,185.62,2144.0,185.58,185.66,185.41,185.62,2144.0
2021-01-22 13:35:00,185.54,185.74,185.46,185.7,2773.0,185.54,185.74,185.46,185.7,2773.0
2021-01-22 13:40:00,185.53,185.71,185.33,185.33,1689.0,185.53,185.71,185.33,185.33,1689.0
2021-01-22 13:45:00,185.27,185.32,185.17,185.23,1612.0,185.27,185.32,185.17,185.23,1612.0
2021-01-22 13:50:00,185.13,185.22,185.13,185.22,610.0,185.13,185.22,185.13,185.22,610.0
2021-01-22 13:55:00,185.15,185.4,185.15,185.4,1404.0,185.15,185.4,185.15,185.4,1404.0
2021-01-22 14:00:00,185.27,185.74,185.24,185.74,1931.0,185.27,185.74,185.24,185.74,1931.0
2021-01-22 14:05:00,185.74,186.03,185.59,186.03,2544.0,185.74,186.03,185.59,186.03,2544.0
2021-01-22 14:10:00,186.01,186.01,185.6,185.6,2150.0,186.01,186.01,185.6,185.6,2150.0
2021-01-22 14:15:00,185.61,185.89,185.6,185.89,1818.0,185.61,185.89,185.6,185.89,1818.0
2021-01-22 14:20:00,185.84,185.86,185.76,185.86,1312.0,185.84,185.86,185.76,185.86,1312.0
2021-01-22 14:25:00,185.76,185.84,185.63,185.67,1000.0,185.76,185.84,185.63,185.67,1000.0
2021-01-22 14:30:00,185.66,185.82,185.62,185.7,927.0,185.66,185.82,185.62,185.7,927.0
2021-01-22 14:35:00,185.78,185.78,185.5,185.56,2427.0,185.78,185.78,185.5,185.56,2427.0
2021-01-22 14:40:00,185.64,185.64,185.36,185.38,3299.0,185.64,185.64,185.36,185.38,3299.0
2021-01-22 14:45:00,185.39,185.43,185.32,185.43,2165.0,185.39,185.43,185.32,185.43,2165.0
2021-01-22 14:50:00,185.43,185.67,185.42,185.61,4210.0,185.43,185.67,185.42,185.61,4210.0
2021-01-22 14:55:00,185.54,185.54,185.34,185.47,6184.0,185.54,185.54,185.34,185.47,6184.0
2021-01-22 15:00:00,185.5,185.5,185.4,185.44,4879.0,185.5,185.5,185.4,185.44,4879.0
2021-01-22 15:05:00,185.46,185.62,185.41,185.49,3065.0,185.46,185.62,185.41,185.49,3065.0
2021-01-22 15:10:00,185.41,185.43,185.18,185.43,2253.0,185.41,185.43,185.18,185.43,2253.0
2021-01-22 15:15:00,185.61,185.73,185.51,185.52,3028.0,185.61,185.73,185.51,185.52,3028.0
2021-01-22 15:20:00,185.56,185.67,185.43,185.44,6156.0,185.56,185.67,185.43,185.44,6156.0
2021-01-22 15:25:00,185.43,185.45,185.33,185.4,41143.0,185.43,185.45,185.33,185.4,41143.0
2021-01-22 15:30:00,185.39,185.74,185.39,185.56,7583.0,185.39,185.74,185.39,185.56,7583.0
2021-01-22 15:35:00,185.58,185.6,185.29,185.37,17110.0,185.58,185.6,185.29,185.37,17110.0
2021-01-22 15:40:00,185.37,185.93,185.33,185.74,45337.0,185.37,185.93,185.33,185.74,45337.0
2021-01-22 15:45:00,185.68,186.06,185.66,185.97,8270.0,185.68,186.06,185.66,185.97,8270.0
2021-01-22 15:50:00,185.91,185.98,185.72,185.91,10590.0,185.91,185.98,185.72,185.91,10590.0
2021-01-22 15:55:00,185.82,186.09,185.51,185.64,31044.0,185.82,186.09,185.51,185.64,31044.0
2021-01-25 09:30:00,185.75,186.44,184.97,185.09,21198.0,185.75,186.44,184.97,185.09,21198.0
2021-01-25 09:35:00,185.07,185.21,183.8,183.8,7251.0,185.07,185.21,183.8,183.8,7251.0
2021-01-25 09:40:00,184.24,184.37,183.92,183.92,3514.0,184.24,184.37,183.92,183.92,3514.0
2021-01-25 09:45:00,184.22,184.28,183.31,183.31,7607.0,184.22,184.28,183.31,183.31,7607.0
2021-01-25 09:50:00,183.51,183.86,183.36,183.48,4600.0,183.51,183.86,183.36,183.48,4600.0
2021-01-25 09:55:00,183.6,184.23,183.37,184.22,3635.0,183.6,184.23,183.37,184.22,3635.0
2021-01-25 10:00:00,184.37,184.37,183.8,184.16,4300.0,184.37,184.37,183.8,184.16,4300.0
2021-01-25 10:05:00,184.15,184.15,183.84,183.97,700.0,184.15,184.15,183.84,183.97,700.0
2021-01-25 10:10:00,183.77,183.81,183.36,183.7,1053.0,183.77,183.81,183.36,183.7,1053.0
2021-01-25 10:15:00,183.7,183.8,183.25,183.25,2674.0,183.7,183.8,183.25,183.25,2674.0
2021-01-25 10:20:00,183.49,183.59,183.33,183.39,1350.0,183.49,183.59,183.33,183.39,1350.0
2021-01-25 10:25:00,183.42,183.42,183.03,183.13,2351.0,183.42,183.42,183.03,183.13,2351.0
2021-01-25 10:30:00,183.22,184.05,182.92,183.05,11881.0,183.22,184.05,182.92,183.05,11881.0
2021-01-25 10:35:00,183.0,183.16,182.78,183.0,8048.0,183.0,183.16,182.78,183.0,8048.0
2021-01-25 10:40:00,182.77,183.19,182.59,182.59,4311.0,182.77,183.19,182.59,182.59,4311.0
2021-01-25 10:45:00,182.87,182.89,182.12,182.12,6237.0,182.87,182.89,182.12,182.12,6237.0
2021-01-25 10:50:00,182.1,182.64,181.85,182.64,9833.0,182.1,182.64,181.85,182.64,9833.0
2021-01-25 10:55:00,182.59,182.61,181.21,181.22,14206.0,182.59,182.61,181.21,181.22,14206.0
2021-01-25 11:00:00,181.27,181.58,180.36,180.36,14373.0,181.27,181.58,180.36,180.36,14373.0
2021-01-25 11:05:00,180.52,181.1,180.37,180.46,10197.0,180.52,181.1,180.37,180.46,10197.0
2021-01-25 11:10:00,180.38,181.7,180.31,181.0,10496.0,180.38,181.7,180.31,181.0,10496.0
2021-01-25 11:15:00,180.95,181.07,179.85,180.15,18980.0,180.95,181.07,179.85,180.15,18980.0
2021-01-25 11:20:00,179.86,181.02,179.53,180.94,29081.0,179.86,181.02,179.53,180.94,29081.0
2021-01-25 11:25:00,180.96,181.13,180.02,180.02,6123.0,180.96,181.13,180.02,180.02,6123.0
2021-01-25 11:30:00,180.03,180.22,179.84,180.09,8877.0,180.03,180.22,179.84,180.09,8877.0
2021-01-25 11:35:00,180.09,180.88,179.95,180.7,22594.0,180.09,180.88,179.95,180.7,22594.0
2021-01-25 11:40:00,180.7,181.55,180.65,181.55,3000.0,180.7,181.55,180.65,181.55,3000.0
2021-01-25 11:45:00,181.97,182.42,181.82,181.82,1200.0,181.97,182.42,181.82,181.82,1200.0
2021-01-25 11:50:00,181.72,181.89,181.2,181.89,3220.0,181.72,181.89,181.2,181.89,3220.0
2021-01-25 11:55:00,181.97,182.66,181.92,182.38,2889.0,181.97,182.66,181.92,182.38,2889.0
2021-01-25 12:00:00,182.47,182.66,182.02,182.08,1400.0,182.47,182.66,182.02,182.08,1400.0
2021-01-25 12:05:00,182.1,182.26,181.9,181.9,2551.0,182.1,182.26,181.9,181.9,2551.0
2021-01-25 12:10:00,181.88,182.29,181.72,182.29,6030.0,181.88,182.29,181.72,182.29,6030.0
2021-01-25 12:15:00,182.23,182.52,181.72,181.89,2914.0,182.23,182.52,181.72,181.89,2914.0
2021-01-25 12:20:00,181.89,182.27,181.83,182.11,6258.0,181.89,182.27,181.83,182.11,6258.0
2021-01-25 12:25:00,182.28,182.45,181.72,181.72,22754.0,182.28,182.45,181.72,181.72,22754.0
2021-01-25 12:30:00,181.72,181.72,181.46,181.59,13104.0,181.72,181.72,181.46,181.59,13104.0
2021-01-25 12:35:00,181.66,182.23,181.66,182.06,3029.0,181.66,182.23,181.66,182.06,3029.0
2021-01-25 12:40:00,182.08,182.17,181.92,182.01,4712.0,182.08,182.17,181.92,182.01,4712.0
2021-01-25 12:45:00,182.08,182.62,182.03,182.62,2901.0,182.08,182.62,182.03,182.62,2901.0
2021-01-25 12:50:00,182.64,182.64,182.39,182.51,5006.0,182.64,182.64,182.39,182.51,5006.0
2021-01-25 12:55:00,182.51,182.69,182.29,182.58,2523.0,182.51,182.69,182.29,182.58,2523.0
2021-01-25 13:00:00,182.57,182.8,182.57,182.78,2271.0,182.57,182.8,182.57,182.78,2271.0
2021-01-25 13:05:00,182.78,182.78,182.34,182.41,5525.0,182.78,182.78,182.34,182.41,5525.0
2021-01-25 13:10:00,182.49,182.71,182.48,182.67,1600.0,182.49,182.71,182.48,182.67,1600.0
2021-01-25 13:15:00,182.68,182.89,182.68,182.81,2136.0,182.68,182.89,182.68,182.81,2136.0
2021-01-25 13:20:00,182.8,183.12,182.7,182.91,2157.0,182.8,183.12,182.7,182.91,2157.0
2021-01-25 13:25:00,182.97,183.05,182.79,182.92,1735.0,182.97,183.05,182.79,182.92,1735.0
2021-01-25 13:30:00,182.95,183.07,182.83,183.05,2123.0,182.95,183.07,182.83,183.05,2123.0
2021-01-25 13:35:00,183.05,183.1,182.85,183.06,6281.0,183.05,183.1,182.85,183.06,6281.0
2021-01-25 13:40:00,183.21,183.41,183.11,183.11,2815.0,183.21,183.41,183.11,183.11,2815.0
2021-01-25 13:45:00,183.03,183.22,182.89,183.18,4265.0,183.03,183.22,182.89,183.18,4265.0
2021-01-25 13:50:00,183.17,183.24,182.9,182.9,9297.0,183.17,183.24,182.9,182.9,9297.0
2021-01-25 13:55:00,182.93,182.95,182.49,182.54,7090.0,182.93,182.95,182.49,182.54,7090.0
2021-01-25 14:00:00,182.56,182.71,182.2,182.55,17456.0,182.56,182.71,182.2,182.55,17456.0
2021-01-25 14:05:00,182.59,183.14,182.4,183.07,7641.0,182.59,183.14,182.4,183.07,7641.0
2021-01-25 14:10:00,183.01,183.1,182.6,182.6,7590.0,183.01,183.1,182.6,182.6,7590.0
2021-01-25 14:15:00,182.52,182.54,181.87,181.94,9548.0,182.52,182.54,181.87,181.94,9548.0
2021-01-25 14:20:00,182.09,182.43,181.97,182.1,6577.0,182.09,182.43,181.97,182.1,6577.0
2021-01-25 14:25:00,182.19,182.74,182.12,182.74,3620.0,182.19,182.74,182.12,182.74,3620.0
2021-01-25 14:30:00,182.59,183.15,182.59,182.64,4146.0,182.59,183.15,182.59,182.64,4146.0
2021-01-25 14:35:00,182.7,182.7,182.37,182.62,4476.0,182.7,182.7,182.37,182.62,4476.0
2021-01-25 14:40:00,182.52,182.91,182.52,182.91,1900.0,182.52,182.91,182.52,182.91,1900.0
2021-01-25 14:45:00,182.98,183.0,182.74,182.83,2300.0,182.98,183.0,182.74,182.83,2300.0
2021-01-25 14:50:00,182.88,183.03,182.8,182.81,4583.0,182.88,183.03,182.8,182.81,4583.0
2021-01-25 14:55:00,182.81,182.9,182.65,182.9,4604.0,182.81,182.9,182.65,182.9,4604.0
2021-01-25 15:00:00,182.84,183.11,182.72,182.73,6200.0,182.84,183.11,182.72,182.73,6200.0
2021-01-25 15:05:00,182.81,182.95,182.73,182.9,5299.0,182.81,182.95,182.73,182.9,5299.0
2021-01-25 15:10:00,182.91,182.94,182.53,182.7,5439.0,182.91,182.94,182.53,182.7,5439.0
2021-01-25 15:15:00,182.63,182.77,182.43,182.7,5201.0,182.63,182.77,182.43,182.7,5201.0
2021-01-25 15:20:00,182.7,182.78,182.58,182.73,6575.0,182.7,182.78,182.58,182.73,6575.0
2021-01-25 15:25:00,182.65,182.74,182.51,182.67,5922.0,182.65,182.74,182.51,182.67,5922.0
2021-01-25 15:30:00,182.67,183.11,182.48,183.01,8538.0,182.67,183.11,182.48,183.01,8538.0
2021-01-25 15:35:00,182.93,183.02,182.69,182.95,8201.0,182.93,183.02,182.69,182.95,8201.0
2021-01-25 15:40:00,182.95,183.15,182.73,182.88,12743.0,182.95,183.15,182.73,182.88,12743.0
2021-01-25 15:45:00,182.9,182.95,182.77,182.91,11811.0,182.9,182.95,182.77,182.91,11811.0
2021-01-25 15:50:00,182.87,183.13,182.85,182.97,23630.0,182.87,183.13,182.85,182.97,23630.0
2021-01-25 15:55:00,183.02,183.04,182.81,182.99,38250.0,183.02,183.04,182.81,182.99,38250.0
2021-01-26 09:30:00,184.48,184.68,183.81,183.81,17837.0,184.48,184.68,183.81,183.81,17837.0
2021-01-26 09:35:00,184.34,184.35,183.5,183.64,9074.0,184.34,184.35,183.5,183.64,9074.0
2021-01-26 09:40:00,183.63,184.25,183.22,183.96,4495.0,183.63,184.25,183.22,183.96,4495.0
2021-01-26 09:45:00,183.92,184.05,183.53,183.83,2418.0,183.92,184.05,183.53,183.83,2418.0
2021-01-26 09:50:00,183.74,183.74,182.7,183.02,10646.0,183.74,183.74,182.7,183.02,10646.0
2021-01-26 09:55:00,183.16,183.22,182.19,182.68,8085.0,183.16,183.22,182.19,182.68,8085.0
2021-01-26 10:00:00,182.91,183.04,182.82,183.04,2264.0,182.91,183.04,182.82,183.04,2264.0
2021-01-26 10:05:00,182.89,182.89,182.36,182.37,3061.0,182.89,182.89,182.36,182.37,3061.0
2021-01-26 10:10:00,182.3,182.44,182.12,182.44,7417.0,182.3,182.44,182.12,182.44,7417.0
2021-01-26 10:15:00,182.23,182.47,182.11,182.16,5211.0,182.23,182.47,182.11,182.16,5211.0
2021-01-26 10:20:00,182.26,182.44,182.15,182.15,6073.0,182.26,182.44,182.15,182.15,6073.0
2021-01-26 10:25:00,182.26,182.91,182.26,182.58,6183.0,182.26,182.91,182.26,182.58,6183.0
2021-01-26 10:30:00,182.72,182.72,181.68,181.69,9686.0,182.72,182.72,181.68,181.69,9686.0
2021-01-26 10:35:00,181.73,182.09,181.73,181.91,2034.0,181.73,182.09,181.73,181.91,2034.0
2021-01-26 10:40:00,182.01,182.12,181.9,182.05,2570.0,182.01,182.12,181.9,182.05,2570.0
2021-01-26 10:45:00,182.05,182.44,181.81,182.41,3299.0,182.05,182.44,181.81,182.41,3299.0
2021-01-26 10:50:00,182.5,182.5,182.1,182.1,4228.0,182.5,182.5,182.1,182.1,4228.0
2021-01-26 10:55:00,182.17,182.44,182.06,182.21,6500.0,182.17,182.44,182.06,182.21,6500.0
2021-01-26 11:00:00,182.29,182.48,182.21,182.23,6118.0,182.29,182.48,182.21,182.23,6118.0
2021-01-26 11:05:00,182.28,182.4,182.05,182.16,2717.0,182.28,182.4,182.05,182.16,2717.0
2021-01-26 11:10:00,182.01,182.15,181.89,182.06,2348.0,182.01,182.15,181.89,182.06,2348.0
2021-01-26 11:15:00,182.06,182.47,181.95,181.96,8545.0,182.06,182.47,181.95,181.96,8545.0
2021-01-26 11:20:00,181.99,182.4,181.76,182.4,11380.0,181.99,182.4,181.76,182.4,11380.0
2021-01-26 11:25:00,182.27,182.58,182.14,182.47,4441.0,182.27,182.58,182.14,182.47,4441.0
2021-01-26 11:30:00,182.51,182.51,182.27,182.27,5229.0,182.51,182.51,182.27,182.27,5229.0
2021-01-26 11:35:00,182.23,182.25,181.76,181.87,3383.0,182.23,182.25,181.76,181.87,3383.0
2021-01-26 11:40:00,181.77,181.79,181.54,181.54,2056.0,181.77,181.79,181.54,181.54,2056.0
2021-01-26 11:45:00,181.54,181.61,181.35,181.46,2000.0,181.54,181.61,181.35,181.46,2000.0
2021-01-26 11:50:00,181.59,181.97,181.59,181.92,2700.0,181.59,181.97,181.59,181.92,2700.0
2021-01-26 11:55:00,181.93,182.08,181.9,181.9,2230.0,181.93,182.08,181.9,181.9,2230.0
2021-01-26 12:00:00,181.86,182.03,181.83,181.98,2700.0,181.86,182.03,181.83,181.98,2700.0
2021-01-26 12:05:00,181.9,181.9,181.75,181.75,1613.0,181.9,181.9,181.75,181.75,1613.0
2021-01-26 12:10:00,181.79,181.79,181.73,181.78,528.0,181.79,181.79,181.73,181.78,528.0
2021-01-26 12:15:00,181.72,181.72,181.5,181.5,1533.0,181.72,181.72,181.5,181.5,1533.0
2021-01-26 12:20:00,181.55,181.9,181.55,181.9,5569.0,181.55,181.9,181.55,181.9,5569.0
2021-01-26 12:25:00,182.03,182.03,181.84,181.84,2165.0,182.03,182.03,181.84,181.84,2165.0
2021-01-26 12:30:00,181.78,182.1,181.77,182.1,2567.0,181.78,182.1,181.77,182.1,2567.0
2021-01-26 12:35:00,182.03,182.03,181.77,181.77,2390.0,182.03,182.03,181.77,181.77,2390.0
2021-01-26 12:40:00,181.77,181.77,181.6,181.6,500.0,181.77,181.77,181.6,181.6,500.0
2021-01-26 12:45:00,181.54,181.59,181.35,181.59,2718.0,181.54,181.59,181.35,181.59,2718.0
2021-01-26 12:50:00,181.51,181.59,181.48,181.56,1811.0,181.51,181.59,181.48,181.56,1811.0
2021-01-26 12:55:00,181.52,181.54,181.4,181.5,2175.0,181.52,181.54,181.4,181.5,2175.0
2021-01-26 13:00:00,181.45,181.58,181.43,181.55,2132.0,181.45,181.58,181.43,181.55,2132.0
2021-01-26 13:05:00,181.54,181.65,181.46,181.65,2042.0,181.54,181.65,181.46,181.65,2042.0
2021-01-26 13:10:00,181.73,181.91,181.72,181.91,700.0,181.73,181.91,181.72,181.91,700.0
2021-01-26 13:15:00,181.84,181.84,181.75,181.77,1900.0,181.84,181.84,181.75,181.77,1900.0
2021-01-26 13:20:00,181.76,182.33,181.73,182.01,4527.0,181.76,182.33,181.73,182.01,4527.0
2021-01-26 13:25:00,181.99,182.0,181.94,182.0,941.0,181.99,182.0,181.94,182.0,941.0
2021-01-26 13:30:00,181.93,182.4,181.92,182.4,3318.0,181.93,182.4,181.92,182.4,3318.0
2021-01-26 13:35:00,182.33,182.33,182.05,182.1,2372.0,182.33,182.33,182.05,182.1,2372.0
2021-01-26 13:40:00,182.05,182.28,182.05,182.21,2513.0,182.05,182.28,182.05,182.21,2513.0
2021-01-26 13:45:00,182.14,182.24,182.05,182.19,3776.0,182.14,182.24,182.05,182.19,3776.0
2021-01-26 13:50:00,182.25,182.28,182.15,182.15,2220.0,182.25,182.28,182.15,182.15,2220.0
2021-01-26 13:55:00,182.28,182.28,182.03,182.12,3532.0,182.28,182.28,182.03,182.12,3532.0
2021-01-26 14:00:00,182.07,182.22,182.02,182.11,3547.0,182.07,182.22,182.02,182.11,3547.0
2021-01-26 14:05:00,182.05,182.05,181.82,181.83,2363.0,182.05,182.05,181.82,181.83,2363.0
2021-01-26 14:10:00,181.84,181.91,181.78,181.91,4623.0,181.84,181.91,181.78,181.91,4623.0
2021-01-26 14:15:00,181.95,182.11,181.82,182.07,2862.0,181.95,182.11,181.82,182.07,2862.0
2021-01-26 14:20:00,182.14,182.17,182.08,182.17,1934.0,182.14,182.17,182.08,182.17,1934.0
2021-01-26 14:25:00,182.09,182.11,181.65,181.65,5019.0,182.09,182.11,181.65,181.65,5019.0
2021-01-26 14:30:00,181.64,181.64,181.4,181.44,5080.0,181.64,181.64,181.4,181.44,5080.0
2021-01-26 14:35:00,181.47,181.5,181.38,181.42,3157.0,181.47,181.5,181.38,181.42,3157.0
2021-01-26 14:40:00,181.41,181.42,181.13,181.2,3119.0,181.41,181.42,181.13,181.2,3119.0
2021-01-26 14:45:00,181.15,181.22,180.88,180.99,4600.0,181.15,181.22,180.88,180.99,4600.0
2021-01-26 14:50:00,180.93,181.02,180.56,180.8,9051.0,180.93,181.02,180.56,180.8,9051.0
2021-01-26 14:55:00,180.82,180.96,180.77,180.96,4414.0,180.82,180.96,180.77,180.96,4414.0
2021-01-26 15:00:00,180.91,181.72,180.78,181.72,8491.0,180.91,181.72,180.78,181.72,8491.0
2021-01-26 15:05:00,181.56,181.56,181.03,181.11,5450.0,181.56,181.56,181.03,181.11,5450.0
2021-01-26 15:10:00,181.18,181.18,180.84,180.85,5486.0,181.18,181.18,180.84,180.85,5486.0
2021-01-26 15:15:00,180.85,180.93,180.62,180.67,4934.0,180.85,180.93,180.62,180.67,4934.0
2021-01-26 15:20:00,180.67,180.76,180.49,180.75,5715.0,180.67,180.76,180.49,180.75,5715.0
2021-01-26 15:25:00,180.76,181.02,180.76,180.98,3399.0,180.76,181.02,180.76,180.98,3399.0
2021-01-26 15:30:00,180.95,180.96,180.49,180.5,9404.0,180.95,180.96,180.49,180.5,9404.0
2021-01-26 15:35:00,180.49,180.95,180.45,180.78,11325.0,180.49,180.95,180.45,180.78,11325.0
2021-01-26 15:40:00,180.76,180.82,180.51,180.65,9606.0,180.76,180.82,180.51,180.65,9606.0
2021-01-26 15:45:00,180.65,180.65,180.06,180.06,16111.0,180.65,180.65,180.06,180.06,16111.0
2021-01-26 15:50:00,180.16,180.56,180.16,180.52,17170.0,180.16,180.56,180.16,180.52,17170.0
2021-01-26 15:55:00,180.52,180.56,180.22,180.31,43756.0,180.52,180.56,180.22,180.31,43756.0
2021-01-27 09:30:00,176.12,176.85,172.54,172.82,36353.0,176.12,176.85,172.54,172.82,36353.0
2021-01-27 09:35:00,172.64,172.99,170.46,170.93,29491.0,172.64,172.99,170.46,170.93,29491.0
2021-01-27 09:40:00,170.94,172.01,170.54,171.07,10116.0,170.94,172.01,170.54,171.07,10116.0
2021-01-27 09:45:00,171.96,172.14,170.71,170.87,15287.0,171.96,172.14,170.71,170.87,15287.0
2021-01-27 09:50:00,171.15,172.17,170.0,171.99,57941.0,171.15,172.17,170.0,171.99,57941.0
2021-01-27 09:55:00,171.81,173.17,171.81,172.52,12754.0,171.81,173.17,171.81,172.52,12754.0
2021-01-27 10:00:00,172.59,173.21,172.59,172.92,22705.0,172.59,173.21,172.59,172.92,22705.0
2021-01-27 10:05:00,173.21,173.26,172.49,173.21,9060.0,173.21,173.26,172.49,173.21,9060.0
2021-01-27 10:10:00,173.28,173.56,172.7,173.3,9300.0,173.28,173.56,172.7,173.3,9300.0
2021-01-27 10:15:00,173.17,174.28,172.8,174.05,10508.0,173.17,174.28,172.8,174.05,10508.0
2021-01-27 10:20:00,173.75,174.77,173.75,173.95,13385.0,173.75,174.77,173.75,173.95,13385.0
2021-01-27 10:25:00,173.96,173.96,173.11,173.27,12909.0,173.96,173.96,173.11,173.27,12909.0
2021-01-27 10:30:00,173.15,173.69,172.98,173.69,16871.0,173.15,173.69,172.98,173.69,16871.0
2021-01-27 10:35:00,173.77,174.1,173.4,174.08,5656.0,173.77,174.1,173.4,174.08,5656.0
2021-01-27 10:40:00,174.18,174.46,174.09,174.46,4614.0,174.18,174.46,174.09,174.46,4614.0
2021-01-27 10:45:00,174.5,175.12,174.34,174.67,9677.0,174.5,175.12,174.34,174.67,9677.0
2021-01-27 10:50:00,174.69,175.12,174.22,174.75,6730.0,174.69,175.12,174.22,174.75,6730.0
2021-01-27 10:55:00,174.77,175.51,174.77,175.51,5287.0,174.77,175.51,174.77,175.51,5287.0
2021-01-27 11:00:00,175.63,175.8,175.33,175.6,5168.0,175.63,175.8,175.33,175.6,5168.0
2021-01-27 11:05:00,175.61,175.92,175.45,175.69,4624.0,175.61,175.92,175.45,175.69,4624.0
2021-01-27 11:10:00,175.65,176.03,175.44,176.03,7944.0,175.65,176.03,175.44,176.03,7944.0
2021-01-27 11:15:00,175.97,176.03,174.73,175.19,45349.0,175.97,176.03,174.73,175.19,45349.0
2021-01-27 11:20:00,175.29,175.97,175.14,175.87,3620.0,175.29,175.97,175.14,175.87,3620.0
2021-01-27 11:25:00,175.96,176.11,175.63,175.99,12406.0,175.96,176.11,175.63,175.99,12406.0
2021-01-27 11:30:00,176.0,176.09,175.14,175.53,5511.0,176.0,176.09,175.14,175.53,5511.0
2021-01-27 11:35:00,175.02,175.23,174.59,174.71,4173.0,175.02,175.23,174.59,174.71,4173.0
2021-01-27 11:40:00,174.43,174.91,174.31,174.75,23387.0,174.43,174.91,174.31,174.75,23387.0
2021-01-27 11:45:00,174.56,174.59,173.99,174.2,11406.0,174.56,174.59,173.99,174.2,11406.0
2021-01-27 11:50:00,174.31,174.58,173.47,173.51,5742.0,174.31,174.58,173.47,173.51,5742.0
2021-01-27 11:55:00,173.58,173.75,173.25,173.38,4536.0,173.58,173.75,173.25,173.38,4536.0
2021-01-27 12:00:00,173.37,174.0,173.2,173.22,5536.0,173.37,174.0,173.2,173.22,5536.0
2021-01-27 12:05:00,173.38,174.23,173.25,173.98,6400.0,173.38,174.23,173.25,173.98,6400.0
2021-01-27 12:10:00,174.09,174.93,173.98,174.56,10020.0,174.09,174.93,173.98,174.56,10020.0
2021-01-27 12:15:00,174.66,175.14,174.39,174.5,18137.0,174.66,175.14,174.39,174.5,18137.0
2021-01-27 12:20:00,174.56,174.63,174.2,174.2,5086.0,174.56,174.63,174.2,174.2,5086.0
2021-01-27 12:25:00,174.2,174.32,173.93,174.05,4278.0,174.2,174.32,173.93,174.05,4278.0
2021-01-27 12:30:00,173.79,173.92,173.34,173.43,6396.0,173.79,173.92,173.34,173.43,6396.0
2021-01-27 12:35:00,173.52,174.09,173.44,174.04,4319.0,173.52,174.09,173.44,174.04,4319.0
2021-01-27 12:40:00,174.05,174.37,174.04,174.16,2200.0,174.05,174.37,174.04,174.16,2200.0
2021-01-27 12:45:00,174.31,174.9,174.26,174.47,4531.0,174.31,174.9,174.26,174.47,4531.0
2021-01-27 12:50:00,174.46,174.68,174.25,174.27,5376.0,174.46,174.68,174.25,174.27,5376.0
2021-01-27 12:55:00,174.44,174.72,174.42,174.47,6774.0,174.44,174.72,174.42,174.47,6774.0
2021-01-27 13:00:00,174.47,174.61,174.4,174.55,6617.0,174.47,174.61,174.4,174.55,6617.0
2021-01-27 13:05:00,174.54,174.68,174.41,174.49,5229.0,174.54,174.68,174.41,174.49,5229.0
2021-01-27 13:10:00,174.62,174.83,174.44,174.83,4947.0,174.62,174.83,174.44,174.83,4947.0
2021-01-27 13:15:00,174.66,175.09,174.6,175.03,8081.0,174.66,175.09,174.6,175.03,8081.0
2021-01-27 13:20:00,175.1,175.73,175.1,175.65,6665.0,175.1,175.73,175.1,175.65,6665.0
2021-01-27 13:25:00,175.6,175.6,175.2,175.2,4641.0,175.6,175.6,175.2,175.2,4641.0
2021-01-27 13:30:00,175.06,175.5,175.0,175.17,6498.0,175.06,175.5,175.0,175.17,6498.0
2021-01-27 13:35:00,175.31,175.79,175.29,175.55,5200.0,175.31,175.79,175.29,175.55,5200.0
2021-01-27 13:40:00,175.48,175.72,175.1,175.15,4311.0,175.48,175.72,175.1,175.15,4311.0
2021-01-27 13:45:00,175.05,175.21,174.76,174.91,4780.0,175.05,175.21,174.76,174.91,4780.0
2021-01-27 13:50:00,175.05,175.05,174.49,174.57,2520.0,175.05,175.05,174.49,174.57,2520.0
2021-01-27 13:55:00,174.57,174.81,174.39,174.68,4100.0,174.57,174.81,174.39,174.68,4100.0
2021-01-27 14:00:00,174.6,174.73,174.46,174.55,4741.0,174.6,174.73,174.46,174.55,4741.0
2021-01-27 14:05:00,174.41,174.41,173.88,174.27,4142.0,174.41,174.41,173.88,174.27,4142.0
2021-01-27 14:10:00,174.32,174.47,173.94,173.94,3508.0,174.32,174.47,173.94,173.94,3508.0
2021-01-27 14:15:00,173.94,173.98,173.36,173.81,5930.0,173.94,173.98,173.36,173.81,5930.0
2021-01-27 14:20:00,173.53,174.15,173.48,173.97,8631.0,173.53,174.15,173.48,173.97,8631.0
2021-01-27 14:25:00,173.94,173.94,173.57,173.61,4518.0,173.94,173.94,173.57,173.61,4518.0
2021-01-27 14:30:00,173.65,173.65,173.19,173.24,5894.0,173.65,173.65,173.19,173.24,5894.0
2021-01-27 14:35:00,173.18,173.77,173.14,173.77,7615.0,173.18,173.77,173.14,173.77,7615.0
2021-01-27 14:40:00,173.65,174.04,173.63,173.75,4350.0,173.65,174.04,173.63,173.75,4350.0
2021-01-27 14:45:00,173.74,173.91,173.0,173.16,7274.0,173.74,173.91,173.0,173.16,7274.0
2021-01-27 14:50:00,173.34,173.75,172.96,173.49,11226.0,173.34,173.75,172.96,173.49,11226.0
2021-01-27 14:55:00,173.42,173.71,173.0,173.0,4447.0,173.42,173.71,173.0,173.0,4447.0
2021-01-27 15:00:00,173.09,173.46,172.96,173.13,7244.0,173.09,173.46,172.96,173.13,7244.0
2021-01-27 15:05:00,173.19,173.66,173.04,173.31,8841.0,173.19,173.66,173.04,173.31,8841.0
2021-01-27 15:10:00,173.34,174.23,173.24,174.23,19667.0,173.34,174.23,173.24,174.23,19667.0
2021-01-27 15:15:00,174.07,174.1,173.8,173.93,7382.0,174.07,174.1,173.8,173.93,7382.0
2021-01-27 15:20:00,173.91,174.05,173.73,173.86,15221.0,173.91,174.05,173.73,173.86,15221.0
2021-01-27 15:25:00,173.95,174.21,173.41,173.65,20447.0,173.95,174.21,173.41,173.65,20447.0
2021-01-27 15:30:00,173.7,173.89,173.31,173.39,30595.0,173.7,173.89,173.31,173.39,30595.0
2021-01-27 15:35:00,173.42,173.57,172.74,173.46,52132.0,173.42,173.57,172.74,173.46,52132.0
2021-01-27 15:40:00,173.46,173.51,172.85,172.95,26779.0,173.46,173.51,172.85,172.95,26779.0
2021-01-27 15:45:00,172.93,173.02,172.31,172.74,44284.0,172.93,173.02,172.31,172.74,44284.0
2021-01-27 15:50:00,172.67,173.25,172.43,173.21,42480.0,172.67,173.25,172.43,173.21,42480.0
2021-01-27 15:55:00,173.24,173.27,172.67,173.27,93924.0,173.24,173.27,172.67,173.27,93924.0
2021-01-28 09:30:00,175.94,176.91,175.06,175.51,36248.0,175.94,176.91,175.06,175.51,36248.0
2021-01-28 09:35:00,175.49,176.41,175.08,176.19,30135.0,175.49,176.41,175.08,176.19,30135.0
2021-01-28 09:40:00,175.93,176.21,175.5,175.91,11056.0,175.93,176.21,175.5,175.91,11056.0
2021-01-28 09:45:00,176.19,176.19,174.91,175.36,7670.0,176.19,176.19,174.91,175.36,7670.0
2021-01-28 09:50:00,175.08,176.11,175.07,176.03,74060.0,175.08,176.11,175.07,176.03,74060.0
2021-01-28 09:55:00,176.03,176.24,175.37,176.23,8845.0,176.03,176.24,175.37,176.23,8845.0
2021-01-28 10:00:00,176.31,177.32,176.31,177.32,53596.0,176.31,177.32,176.31,177.32,53596.0
2021-01-28 10:05:00,177.2,178.07,177.12,177.86,3980.0,177.2,178.07,177.12,177.86,3980.0
2021-01-28 10:10:00,177.67,177.8,176.66,176.88,5320.0,177.67,177.8,176.66,176.88,5320.0
2021-01-28 10:15:00,176.77,176.95,176.06,176.5,12044.0,176.77,176.95,176.06,176.5,12044.0
2021-01-28 10:20:00,176.49,176.91,176.24,176.35,3382.0,176.49,176.91,176.24,176.35,3382.0
2021-01-28 10:25:00,176.58,176.92,176.17,176.68,3138.0,176.58,176.92,176.17,176.68,3138.0
2021-01-28 10:30:00,176.76,177.75,176.75,177.74,3017.0,176.76,177.75,176.75,177.74,3017.0
2021-01-28 10:35:00,177.51,177.7,177.32,177.32,2331.0,177.51,177.7,177.32,177.32,2331.0
2021-01-28 10:40:00,177.32,177.47,176.6,176.78,4644.0,177.32,177.47,176.6,176.78,4644.0
2021-01-28 10:45:00,176.77,177.94,176.77,177.64,4151.0,176.77,177.94,176.77,177.64,4151.0
2021-01-28 10:50:00,177.63,178.3,177.59,178.17,3571.0,177.63,178.3,177.59,178.17,3571.0
2021-01-28 10:55:00,178.25,178.84,178.05,178.05,2821.0,178.25,178.84,178.05,178.05,2821.0
2021-01-28 11:00:00,178.31,178.53,178.15,178.45,2969.0,178.31,178.53,178.15,178.45,2969.0
2021-01-28 11:05:00,178.54,178.7,178.27,178.7,3244.0,178.54,178.7,178.27,178.7,3244.0
2021-01-28 11:10:00,178.7,179.19,178.7,179.13,4102.0,178.7,179.19,178.7,179.13,4102.0
2021-01-28 11:15:00,179.17,179.72,178.88,178.88,3292.0,179.17,179.72,178.88,178.88,3292.0
2021-01-28 11:20:00,178.52,178.77,178.52,178.64,3643.0,178.52,178.77,178.52,178.64,3643.0
2021-01-28 11:25:00,178.79,178.93,178.49,178.93,3011.0,178.79,178.93,178.49,178.93,3011.0
2021-01-28 11:30:00,179.24,179.4,178.94,179.14,3244.0,179.24,179.4,178.94,179.14,3244.0
2021-01-28 11:35:00,179.2,179.21,178.88,178.9,2303.0,179.2,179.21,178.88,178.9,2303.0
2021-01-28 11:40:00,179.14,179.84,179.04,179.72,4928.0,179.14,179.84,179.04,179.72,4928.0
2021-01-28 11:45:00,179.75,180.13,179.53,180.13,4675.0,179.75,180.13,179.53,180.13,4675.0
2021-01-28 11:50:00,180.1,180.34,179.65,179.94,3595.0,180.1,180.34,179.65,179.94,3595.0
2021-01-28 11:55:00,179.71,179.85,179.31,179.31,3542.0,179.71,179.85,179.31,179.31,3542.0
2021-01-28 12:00:00,179.31,179.52,178.73,178.78,4832.0,179.31,179.52,178.73,178.78,4832.0
2021-01-28 12:05:00,178.73,179.09,178.7,178.73,2028.0,178.73,179.09,178.7,178.73,2028.0
2021-01-28 12:10:00,178.67,178.77,178.47,178.54,2802.0,178.67,178.77,178.47,178.54,2802.0
2021-01-28 12:15:00,178.59,178.97,178.54,178.75,4306.0,178.59,178.97,178.54,178.75,4306.0
2021-01-28 12:20:00,178.68,178.68,178.52,178.53,2401.0,178.68,178.68,178.52,178.53,2401.0
2021-01-28 12:25:00,178.58,178.89,178.52,178.6,3815.0,178.58,178.89,178.52,178.6,3815.0
2021-01-28 12:30:00,178.66,178.85,178.53,178.84,2885.0,178.66,178.85,178.53,178.84,2885.0
2021-01-28 12:35:00,178.91,178.95,178.68,178.93,1705.0,178.91,178.95,178.68,178.93,1705.0
2021-01-28 12:40:00,178.91,179.08,178.89,179.08,3856.0,178.91,179.08,178.89,179.08,3856.0
2021-01-28 12:45:00,179.08,179.29,179.02,179.21,1684.0,179.08,179.29,179.02,179.21,1684.0
2021-01-28 12:50:00,179.04,179.18,178.97,178.97,1915.0,179.04,179.18,178.97,178.97,1915.0
2021-01-28 12:55:00,178.78,178.78,178.18,178.37,16429.0,178.78,178.78,178.18,178.37,16429.0
2021-01-28 13:00:00,178.43,179.01,178.43,178.65,1662.0,178.43,179.01,178.43,178.65,1662.0
2021-01-28 13:05:00,178.7,178.79,178.19,178.46,9394.0,178.7,178.79,178.19,178.46,9394.0
2021-01-28 13:10:00,178.46,178.63,178.45,178.59,2853.0,178.46,178.63,178.45,178.59,2853.0
2021-01-28 13:15:00,178.45,178.8,178.45,178.69,1500.0,178.45,178.8,178.45,178.69,1500.0
2021-01-28 13:20:00,178.68,178.91,178.56,178.89,2377.0,178.68,178.91,178.56,178.89,2377.0
2021-01-28 13:25:00,178.81,178.95,178.72,178.79,1903.0,178.81,178.95,178.72,178.79,1903.0
2021-01-28 13:30:00,178.84,179.08,178.84,178.89,3197.0,178.84,179.08,178.84,178.89,3197.0
2021-01-28 13:35:00,179.02,179.71,179.02,179.45,3487.0,179.02,179.71,179.02,179.45,3487.0
2021-01-28 13:40:00,179.6,179.84,179.55,179.74,2700.0,179.6,179.84,179.55,179.74,2700.0
2021-01-28 13:45:00,179.64,179.76,179.43,179.44,1608.0,179.64,179.76,179.43,179.44,1608.0
2021-01-28 13:50:00,179.6,179.76,179.51,179.69,2053.0,179.6,179.76,179.51,179.69,2053.0
2021-01-28 13:55:00,179.76,179.76,179.54,179.61,3897.0,179.76,179.76,179.54,179.61,3897.0
2021-01-28 14:00:00,179.71,179.92,179.61,179.61,2302.0,179.71,179.92,179.61,179.61,2302.0
2021-01-28 14:05:00,179.67,179.88,179.63,179.7,3894.0,179.67,179.88,179.63,179.7,3894.0
2021-01-28 14:10:00,179.71,179.89,179.68,179.89,1000.0,179.71,179.89,179.68,179.89,1000.0
2021-01-28 14:15:00,179.83,179.89,179.33,179.48,5685.0,179.83,179.89,179.33,179.48,5685.0
2021-01-28 14:20:00,179.42,179.42,178.88,178.88,4213.0,179.42,179.42,178.88,178.88,4213.0
2021-01-28 14:25:00,178.61,179.27,178.58,179.18,2415.0,178.61,179.27,178.58,179.18,2415.0
2021-01-28 14:30:00,179.35,179.53,179.07,179.31,2762.0,179.35,179.53,179.07,179.31,2762.0
2021-01-28 14:35:00,179.46,179.46,178.93,179.35,2625.0,179.46,179.46,178.93,179.35,2625.0
2021-01-28 14:40:00,179.51,179.61,179.28,179.37,3982.0,179.51,179.61,179.28,179.37,3982.0
2021-01-28 14:45:00,179.41,179.51,179.02,179.51,3340.0,179.41,179.51,179.02,179.51,3340.0
2021-01-28 14:50:00,179.6,179.7,179.22,179.53,5910.0,179.6,179.7,179.22,179.53,5910.0
2021-01-28 14:55:00,179.32,179.77,179.3,179.77,3682.0,179.32,179.77,179.3,179.77,3682.0
2021-01-28 15:00:00,179.65,179.81,179.43,179.69,3720.0,179.65,179.81,179.43,179.69,3720.0
2021-01-28 15:05:00,179.53,179.74,179.53,179.55,3450.0,179.53,179.74,179.53,179.55,3450.0
2021-01-28 15:10:00,179.6,179.77,179.48,179.71,7563.0,179.6,179.77,179.48,179.71,7563.0
2021-01-28 15:15:00,179.74,179.78,179.37,179.75,5295.0,179.74,179.78,179.37,179.75,5295.0
2021-01-28 15:20:00,179.61,179.65,179.28,179.53,5163.0,179.61,179.65,179.28,179.53,5163.0
2021-01-28 15:25:00,179.56,179.93,179.56,179.71,7058.0,179.56,179.93,179.56,179.71,7058.0
2021-01-28 15:30:00,179.68,179.81,179.23,179.23,9106.0,179.68,179.81,179.23,179.23,9106.0
2021-01-28 15:35:00,179.23,179.38,178.98,179.36,7553.0,179.23,179.38,178.98,179.36,7553.0
2021-01-28 15:40:00,179.32,179.33,178.77,178.89,12192.0,179.32,179.33,178.77,178.89,12192.0
2021-01-28 15:45:00,178.83,179.14,178.48,178.93,12461.0,178.83,179.14,178.48,178.93,12461.0
2021-01-28 15:50:00,179.02,179.25,178.71,179.05,19650.0,179.02,179.25,178.71,179.05,19650.0
2021-01-28 15:55:00,179.08,179.08,178.41,178.43,42516.0,179.08,179.08,178.41,178.43,42516.0
2021-01-29 09:30:00,178.05,178.6,177.29,177.31,10339.0,178.05,178.6,177.29,177.31,10339.0
2021-01-29 09:35:00,177.41,177.73,177.04,177.25,3600.0,177.41,177.73,177.04,177.25,3600.0
2021-01-29 09:40:00,177.0,179.13,176.51,178.46,10407.0,177.0,179.13,176.51,178.46,10407.0
2021-01-29 09:45:00,178.12,180.42,178.12,180.1,5400.0,178.12,180.42,178.12,180.1,5400.0
2021-01-29 09:50:00,180.1,180.74,179.25,180.18,11795.0,180.1,180.74,179.25,180.18,11795.0
2021-01-29 09:55:00,180.46,180.9,180.42,180.74,7083.0,180.46,180.9,180.42,180.74,7083.0
2021-01-29 10:00:00,180.79,181.12,180.38,181.0,10142.0,180.79,181.12,180.38,181.0,10142.0
2021-01-29 10:05:00,181.08,181.4,180.87,181.4,6526.0,181.08,181.4,180.87,181.4,6526.0
2021-01-29 10:10:00,181.46,181.75,181.07,181.09,2545.0,181.46,181.75,181.07,181.09,2545.0
2021-01-29 10:15:00,180.98,181.31,180.79,181.31,2250.0,180.98,181.31,180.79,181.31,2250.0
2021-01-29 10:20:00,181.25,181.32,180.98,181.15,3348.0,181.25,181.32,180.98,181.15,3348.0
2021-01-29 10:25:00,180.99,181.12,180.93,181.04,2071.0,180.99,181.12,180.93,181.04,2071.0
2021-01-29 10:30:00,180.94,180.94,180.34,180.37,2911.0,180.94,180.94,180.34,180.37,2911.0
2021-01-29 10:35:00,180.45,180.45,180.2,180.2,1814.0,180.45,180.45,180.2,180.2,1814.0
2021-01-29 10:40:00,180.3,180.3,179.71,179.81,1960.0,180.3,180.3,179.71,179.81,1960.0
2021-01-29 10:45:00,179.62,179.68,179.44,179.68,1770.0,179.62,179.68,179.44,179.68,1770.0
2021-01-29 10:50:00,179.59,180.0,179.51,179.88,2779.0,179.59,180.0,179.51,179.88,2779.0
2021-01-29 10:55:00,180.0,180.29,179.97,180.28,2990.0,180.0,180.29,179.97,180.28,2990.0
2021-01-29 11:00:00,180.32,180.48,179.59,179.61,4545.0,180.32,180.48,179.59,179.61,4545.0
2021-01-29 11:05:00,179.38,179.68,179.12,179.44,3317.0,179.38,179.68,179.12,179.44,3317.0
2021-01-29 11:10:00,179.55,179.55,178.83,178.83,3211.0,179.55,179.55,178.83,178.83,3211.0
2021-01-29 11:15:00,179.01,179.01,178.25,178.8,8800.0,179.01,179.01,178.25,178.8,8800.0
2021-01-29 11:20:00,178.69,178.85,178.38,178.82,5694.0,178.69,178.85,178.38,178.82,5694.0
2021-01-29 11:25:00,178.83,179.59,178.76,178.79,17200.0,178.83,179.59,178.76,178.79,17200.0
2021-01-29 11:30:00,178.79,179.2,178.32,178.32,5947.0,178.79,179.2,178.32,178.32,5947.0
2021-01-29 11:35:00,178.31,179.27,178.2,179.27,5831.0,178.31,179.27,178.2,179.27,5831.0
2021-01-29 11:40:00,179.0,179.23,178.83,179.0,2710.0,179.0,179.23,178.83,179.0,2710.0
2021-01-29 11:45:00,178.92,179.37,178.82,179.19,4199.0,178.92,179.37,178.82,179.19,4199.0
2021-01-29 11:50:00,179.09,179.26,178.98,179.13,3367.0,179.09,179.26,178.98,179.13,3367.0
2021-01-29 11:55:00,179.15,179.39,179.02,179.39,1612.0,179.15,179.39,179.02,179.39,1612.0
2021-01-29 12:00:00,179.32,179.32,178.95,179.08,2900.0,179.32,179.32,178.95,179.08,2900.0
2021-01-29 12:05:00,179.14,179.25,178.96,179.13,4900.0,179.14,179.25,178.96,179.13,4900.0
2021-01-29 12:10:00,179.03,179.24,178.91,178.91,2718.0,179.03,179.24,178.91,178.91,2718.0
2021-01-29 12:15:00,178.81,178.81,178.29,178.29,5066.0,178.81,178.81,178.29,178.29,5066.0
2021-01-29 12:20:00,178.0,178.22,177.86,177.86,3236.0,178.0,178.22,177.86,177.86,3236.0
2021-01-29 12:25:00,177.86,178.21,177.86,178.09,1890.0,177.86,178.21,177.86,178.09,1890.0
2021-01-29 12:30:00,178.03,178.32,177.79,177.81,2717.0,178.03,178.32,177.79,177.81,2717.0
2021-01-29 12:35:00,177.67,177.88,177.28,177.28,1918.0,177.67,177.88,177.28,177.28,1918.0
2021-01-29 12:40:00,177.39,177.91,177.37,177.56,5264.0,177.39,177.91,177.37,177.56,5264.0
2021-01-29 12:45:00,177.58,177.58,176.89,176.89,3353.0,177.58,177.58,176.89,176.89,3353.0
2021-01-29 12:50:00,177.16,178.19,177.14,178.19,2915.0,177.16,178.19,177.14,178.19,2915.0
2021-01-29 12:55:00,178.06,178.06,177.57,177.67,2119.0,178.06,178.06,177.57,177.67,2119.0
2021-01-29 13:00:00,177.51,178.02,177.3,177.95,5917.0,177.51,178.02,177.3,177.95,5917.0
2021-01-29 13:05:00,177.78,178.01,177.65,177.84,3882.0,177.78,178.01,177.65,177.84,3882.0
2021-01-29 13:10:00,177.82,178.05,177.8,177.94,6434.0,177.82,178.05,177.8,177.94,6434.0
2021-01-29 13:15:00,177.97,177.97,177.27,177.41,4222.0,177.97,177.97,177.27,177.41,4222.0
2021-01-29 13:20:00,177.53,178.36,177.53,178.2,7657.0,177.53,178.36,177.53,178.2,7657.0
2021-01-29 13:25:00,178.19,179.11,178.18,179.11,6299.0,178.19,179.11,178.18,179.11,6299.0
2021-01-29 13:30:00,179.01,179.02,178.54,178.79,6363.0,179.01,179.02,178.54,178.79,6363.0
2021-01-29 13:35:00,178.79,178.93,178.57,178.57,2143.0,178.79,178.93,178.57,178.57,2143.0
2021-01-29 13:40:00,178.52,179.04,178.52,178.92,4631.0,178.52,179.04,178.52,178.92,4631.0
2021-01-29 13:45:00,178.85,178.89,178.55,178.73,7512.0,178.85,178.89,178.55,178.73,7512.0
2021-01-29 13:50:00,178.65,178.94,178.64,178.9,2600.0,178.65,178.94,178.64,178.9,2600.0
2021-01-29 13:55:00,178.8,178.88,178.49,178.8,6871.0,178.8,178.88,178.49,178.8,6871.0
2021-01-29 14:00:00,178.65,179.11,178.65,178.79,7488.0,178.65,179.11,178.65,178.79,7488.0
2021-01-29 14:05:00,178.69,178.86,178.48,178.83,3531.0,178.69,178.86,178.48,178.83,3531.0
2021-01-29 14:10:00,178.9,178.93,178.66,178.71,4413.0,178.9,178.93,178.66,178.71,4413.0
2021-01-29 14:15:00,178.52,178.56,178.03,178.25,4171.0,178.52,178.56,178.03,178.25,4171.0
2021-01-29 14:20:00,178.36,178.48,178.09,178.46,1400.0,178.36,178.48,178.09,178.46,1400.0
2021-01-29 14:25:00,178.48,178.58,178.33,178.4,1290.0,178.48,178.58,178.33,178.4,1290.0
2021-01-29 14:30:00,178.27,178.27,177.85,177.97,902.0,178.27,178.27,177.85,177.97,902.0
2021-01-29 14:35:00,178.09,178.23,177.98,178.23,1338.0,178.09,178.23,177.98,178.23,1338.0
2021-01-29 14:40:00,178.16,178.52,178.06,178.35,3211.0,178.16,178.52,178.06,178.35,3211.0
2021-01-29 14:45:00,178.39,178.58,178.35,178.45,3018.0,178.39,178.58,178.35,178.45,3018.0
2021-01-29 14:50:00,178.43,178.84,178.4,178.64,21401.0,178.43,178.84,178.4,178.64,21401.0
2021-01-29 14:55:00,178.64,178.83,178.59,178.59,1805.0,178.64,178.83,178.59,178.59,1805.0
2021-01-29 15:00:00,178.5,179.32,178.5,179.19,4237.0,178.5,179.32,178.5,179.19,4237.0
2021-01-29 15:05:00,179.26,179.26,178.89,178.98,3729.0,179.26,179.26,178.89,178.98,3729.0
2021-01-29 15:10:00,179.05,179.39,179.04,179.06,4901.0,179.05,179.39,179.04,179.06,4901.0
2021-01-29 15:15:00,179.04,179.04,178.75,178.84,4341.0,179.04,179.04,178.75,178.84,4341.0
2021-01-29 15:20:00,178.84,179.23,178.76,178.88,4779.0,178.84,179.23,178.76,178.88,4779.0
2021-01-29 15:25:00,178.98,179.02,178.69,178.88,3800.0,178.98,179.02,178.69,178.88,3800.0
2021-01-29 15:30:00,178.84,179.25,178.81,179.19,5041.0,178.84,179.25,178.81,179.19,5041.0
2021-01-29 15:35:00,179.13,179.27,178.47,178.47,5100.0,179.13,179.27,178.47,178.47,5100.0
2021-01-29 15:40:00,178.34,178.43,177.74,177.83,4484.0,178.34,178.43,177.74,177.83,4484.0
2021-01-29 15:45:00,177.81,178.22,177.66,178.04,12265.0,177.81,178.22,177.66,178.04,12265.0
2021-01-29 15:50:00,177.97,179.0,177.97,178.5,21337.0,177.97,179.0,177.97,178.5,21337.0
2021-01-29 15:55:00,178.4,178.93,177.46,177.71,52099.0,178.4,178.93,177.46,177.71,52099.0
2021-02-01 09:30:00,180.18,181.68,180.18,181.41,144912.0,180.18,181.68,180.18,181.41,144912.0
2021-02-01 09:35:00,181.01,182.11,181.01,182.07,9231.0,181.01,182.11,181.01,182.07,9231.0
2021-02-01 09:40:00,181.66,182.2,180.31,180.73,6348.0,181.66,182.2,180.31,180.73,6348.0
2021-02-01 09:45:00,180.7,180.99,179.72,179.72,4075.0,180.7,180.99,179.72,179.72,4075.0
2021-02-01 09:50:00,179.56,179.71,178.83,179.0,33989.0,179.56,179.71,178.83,179.0,33989.0
2021-02-01 09:55:00,179.16,180.52,179.16,180.49,8285.0,179.16,180.52,179.16,180.49,8285.0
2021-02-01 10:00:00,180.29,180.78,180.09,180.78,5940.0,180.29,180.78,180.09,180.78,5940.0
2021-02-01 10:05:00,180.64,181.17,180.28,180.29,7511.0,180.64,181.17,180.28,180.29,7511.0
2021-02-01 10:10:00,180.02,180.3,179.77,179.93,4437.0,180.02,180.3,179.77,179.93,4437.0
2021-02-01 10:15:00,179.84,180.25,179.76,180.24,5800.0,179.84,180.25,179.76,180.24,5800.0
2021-02-01 10:20:00,180.29,180.29,179.83,179.84,2187.0,180.29,180.29,179.83,179.84,2187.0
2021-02-01 10:25:00,179.98,180.09,179.31,179.47,3307.0,179.98,180.09,179.31,179.47,3307.0
2021-02-01 10:30:00,179.61,180.19,179.44,180.05,3700.0,179.61,180.19,179.44,180.05,3700.0
2021-02-01 10:35:00,180.19,180.43,179.61,179.84,6909.0,180.19,180.43,179.61,179.84,6909.0
2021-02-01 10:40:00,179.9,179.94,179.58,179.81,9435.0,179.9,179.94,179.58,179.81,9435.0
2021-02-01 10:45:00,179.88,180.28,179.63,180.28,4801.0,179.88,180.28,179.63,180.28,4801.0
2021-02-01 10:50:00,180.22,180.22,179.4,179.53,7223.0,180.22,180.22,179.4,179.53,7223.0
2021-02-01 10:55:00,179.4,179.77,179.33,179.61,3808.0,179.4,179.77,179.33,179.61,3808.0
2021-02-01 11:00:00,179.58,179.67,179.15,179.67,4900.0,179.58,179.67,179.15,179.67,4900.0
2021-02-01 11:05:00,179.68,179.97,179.18,179.33,7729.0,179.68,179.97,179.18,179.33,7729.0
2021-02-01 11:10:00,179.29,179.57,179.0,179.57,4935.0,179.29,179.57,179.0,179.57,4935.0
2021-02-01 11:15:00,179.58,180.05,179.44,180.05,1409.0,179.58,180.05,179.44,180.05,1409.0
2021-02-01 11:20:00,179.87,180.01,179.67,179.88,3251.0,179.87,180.01,179.67,179.88,3251.0
2021-02-01 11:25:00,179.88,179.97,179.42,179.68,6970.0,179.88,179.97,179.42,179.68,6970.0
2021-02-01 11:30:00,179.72,180.29,179.71,180.29,3968.0,179.72,180.29,179.71,180.29,3968.0
2021-02-01 11:35:00,180.11,180.26,179.93,180.23,2639.0,180.11,180.26,179.93,180.23,2639.0
2021-02-01 11:40:00,180.35,180.71,180.31,180.7,3026.0,180.35,180.71,180.31,180.7,3026.0
2021-02-01 11:45:00,180.81,180.87,180.7,180.76,2446.0,180.81,180.87,180.7,180.76,2446.0
2021-02-01 11:50:00,180.68,180.68,180.4,180.64,3804.0,180.68,180.68,180.4,180.64,3804.0
2021-02-01 11:55:00,180.54,180.58,180.16,180.24,4734.0,180.54,180.58,180.16,180.24,4734.0
2021-02-01 12:00:00,180.24,180.84,180.24,180.46,5451.0,180.24,180.84,180.24,180.46,5451.0
2021-02-01 12:05:00,180.62,180.67,180.47,180.49,800.0,180.62,180.67,180.47,180.49,800.0
2021-02-01 12:10:00,180.55,180.85,180.55,180.75,4503.0,180.55,180.85,180.55,180.75,4503.0
2021-02-01 12:15:00,180.82,180.96,180.72,180.87,4520.0,180.82,180.96,180.72,180.87,4520.0
2021-02-01 12:20:00,180.99,180.99,180.63,180.81,1840.0,180.99,180.99,180.63,180.81,1840.0
2021-02-01 12:25:00,180.69,180.75,180.32,180.32,2534.0,180.69,180.75,180.32,180.32,2534.0
2021-02-01 12:30:00,180.43,180.65,180.31,180.41,5397.0,180.43,180.65,180.31,180.41,5397.0
2021-02-01 12:35:00,180.44,180.55,180.34,180.4,1800.0,180.44,180.55,180.34,180.4,1800.0
2021-02-01 12:40:00,180.52,180.81,180.52,180.56,3342.0,180.52,180.81,180.52,180.56,3342.0
2021-02-01 12:45:00,180.63,180.74,180.56,180.73,1900.0,180.63,180.74,180.56,180.73,1900.0
2021-02-01 12:50:00,180.88,181.09,180.84,180.91,4875.0,180.88,181.09,180.84,180.91,4875.0
2021-02-01 12:55:00,180.87,181.22,180.74,180.84,4035.0,180.87,181.22,180.74,180.84,4035.0
2021-02-01 13:00:00,180.81,180.98,180.72,180.86,3353.0,180.81,180.98,180.72,180.86,3353.0
2021-02-01 13:05:00,180.82,180.86,180.17,180.2,2947.0,180.82,180.86,180.17,180.2,2947.0
2021-02-01 13:10:00,180.18,180.59,180.17,180.38,2768.0,180.18,180.59,180.17,180.38,2768.0
2021-02-01 13:15:00,180.31,180.31,180.14,180.16,1388.0,180.31,180.31,180.14,180.16,1388.0
2021-02-01 13:20:00,180.16,180.41,180.16,180.32,2938.0,180.16,180.41,180.16,180.32,2938.0
2021-02-01 13:25:00,180.14,180.35,180.08,180.23,3955.0,180.14,180.35,180.08,180.23,3955.0
2021-02-01 13:30:00,180.27,180.27,180.04,180.21,6071.0,180.27,180.27,180.04,180.21,6071.0
2021-02-01 13:35:00,180.17,180.36,180.11,180.26,4651.0,180.17,180.36,180.11,180.26,4651.0
2021-02-01 13:40:00,180.28,180.42,180.15,180.26,3929.0,180.28,180.42,180.15,180.26,3929.0
2021-02-01 13:45:00,180.25,180.31,179.98,180.28,2801.0,180.25,180.31,179.98,180.28,2801.0
2021-02-01 13:50:00,180.18,180.3,180.1,180.3,2143.0,180.18,180.3,180.1,180.3,2143.0
2021-02-01 13:55:00,180.26,180.45,180.26,180.34,3322.0,180.26,180.45,180.26,180.34,3322.0
2021-02-01 14:00:00,180.38,180.49,180.2,180.2,5545.0,180.38,180.49,180.2,180.2,5545.0
2021-02-01 14:05:00,180.25,180.57,180.17,180.52,6463.0,180.25,180.57,180.17,180.52,6463.0
2021-02-01 14:10:00,180.52,180.81,180.47,180.79,4333.0,180.52,180.81,180.47,180.79,4333.0
2021-02-01 14:15:00,180.79,181.14,180.79,181.03,3328.0,180.79,181.14,180.79,181.03,3328.0
2021-02-01 14:20:00,181.01,181.36,181.01,181.26,4724.0,181.01,181.36,181.01,181.26,4724.0
2021-02-01 14:25:00,181.39,181.61,181.35,181.53,4317.0,181.39,181.61,181.35,181.53,4317.0
2021-02-01 14:30:00,181.54,181.81,181.49,181.8,6097.0,181.54,181.81,181.49,181.8,6097.0
2021-02-01 14:35:00,181.79,181.79,181.43,181.72,6717.0,181.79,181.79,181.43,181.72,6717.0
2021-02-01 14:40:00,181.7,182.05,181.63,181.84,7757.0,181.7,182.05,181.63,181.84,7757.0
2021-02-01 14:45:00,181.88,182.0,181.88,181.93,1818.0,181.88,182.0,181.88,181.93,1818.0
2021-02-01 14:50:00,181.88,182.09,181.88,181.96,7805.0,181.88,182.09,181.88,181.96,7805.0
2021-02-01 14:55:00,181.94,181.97,181.39,181.52,3828.0,181.94,181.97,181.39,181.52,3828.0
2021-02-01 15:00:00,181.53,181.6,181.31,181.32,7097.0,181.53,181.6,181.31,181.32,7097.0
2021-02-01 15:05:00,181.36,181.59,181.28,181.36,5825.0,181.36,181.59,181.28,181.36,5825.0
2021-02-01 15:10:00,181.3,181.35,180.96,181.2,18041.0,181.3,181.35,180.96,181.2,18041.0
2021-02-01 15:15:00,181.2,181.41,181.17,181.24,4680.0,181.2,181.41,181.17,181.24,4680.0
2021-02-01 15:20:00,181.31,181.49,181.12,181.25,9789.0,181.31,181.49,181.12,181.25,9789.0
2021-02-01 15:25:00,181.3,181.34,181.18,181.24,4625.0,181.3,181.34,181.18,181.24,4625.0
2021-02-01 15:30:00,181.33,181.33,180.96,181.16,7907.0,181.33,181.33,180.96,181.16,7907.0
2021-02-01 15:35:00,181.16,181.27,181.09,181.16,8932.0,181.16,181.27,181.09,181.16,8932.0
2021-02-01 15:40:00,181.06,181.46,180.9,181.36,13111.0,181.06,181.46,180.9,181.36,13111.0
2021-02-01 15:45:00,181.18,181.18,180.82,180.99,12824.0,181.18,181.18,180.82,180.99,12824.0
2021-02-01 15:50:00,180.97,181.13,180.84,181.11,17908.0,180.97,181.13,180.84,181.11,17908.0
2021-02-01 15:55:00,181.15,181.22,180.39,180.45,83859.0,181.15,181.22,180.39,180.45,83859.0
2021-02-02 09:30:00,183.15,184.93,182.25,184.58,29467.0,183.15,184.93,182.25,184.58,29467.0
2021-02-02 09:35:00,184.74,185.3,184.38,184.97,14592.0,184.74,185.3,184.38,184.97,14592.0
2021-02-02 09:40:00,185.12,186.14,185.12,186.13,12428.0,185.12,186.14,185.12,186.13,12428.0
2021-02-02 09:45:00,185.86,186.27,185.47,185.71,10875.0,185.86,186.27,185.47,185.71,10875.0
2021-02-02 09:50:00,186.11,186.11,185.0,185.57,5724.0,186.11,186.11,185.0,185.57,5724.0
2021-02-02 09:55:00,186.25,186.25,185.43,186.09,13047.0,186.25,186.25,185.43,186.09,13047.0
2021-02-02 10:00:00,186.09,186.7,185.99,186.32,11408.0,186.09,186.7,185.99,186.32,11408.0
2021-02-02 10:05:00,186.41,187.0,186.21,186.77,5702.0,186.41,187.0,186.21,186.77,5702.0
2021-02-02 10:10:00,186.77,187.11,186.34,187.11,6417.0,186.77,187.11,186.34,187.11,6417.0
2021-02-02 10:15:00,187.08,187.24,186.29,186.59,8399.0,187.08,187.24,186.29,186.59,8399.0
2021-02-02 10:20:00,186.6,186.85,186.39,186.51,12045.0,186.6,186.85,186.39,186.51,12045.0
2021-02-02 10:25:00,186.6,186.86,186.35,186.5,21678.0,186.6,186.86,186.35,186.5,21678.0
2021-02-02 10:30:00,186.52,187.34,186.45,186.96,7155.0,186.52,187.34,186.45,186.96,7155.0
2021-02-02 10:35:00,186.82,186.89,186.65,186.77,5673.0,186.82,186.89,186.65,186.77,5673.0
2021-02-02 10:40:00,186.57,186.67,185.96,186.23,8663.0,186.57,186.67,185.96,186.23,8663.0
2021-02-02 10:45:00,186.2,186.89,185.91,186.89,4204.0,186.2,186.89,185.91,186.89,4204.0
2021-02-02 10:50:00,186.82,186.82,185.93,186.09,6669.0,186.82,186.82,185.93,186.09,6669.0
2021-02-02 10:55:00,186.16,186.25,185.52,185.71,9139.0,186.16,186.25,185.52,185.71,9139.0
2021-02-02 11:00:00,185.71,186.22,185.48,186.21,5592.0,185.71,186.22,185.48,186.21,5592.0
2021-02-02 11:05:00,186.28,186.38,185.92,186.04,5696.0,186.28,186.38,185.92,186.04,5696.0
2021-02-02 11:10:00,186.0,186.14,185.66,185.66,5532.0,186.0,186.14,185.66,185.66,5532.0
2021-02-02 11:15:00,185.84,186.02,185.78,185.85,4119.0,185.84,186.02,185.78,185.85,4119.0
2021-02-02 11:20:00,185.94,185.95,185.67,185.76,2430.0,185.94,185.95,185.67,185.76,2430.0
2021-02-02 11:25:00,185.69,185.89,185.51,185.69,5256.0,185.69,185.89,185.51,185.69,5256.0
2021-02-02 11:30:00,185.75,185.85,185.58,185.59,3954.0,185.75,185.85,185.58,185.59,3954.0
2021-02-02 11:35:00,185.66,185.8,185.61,185.77,5928.0,185.66,185.8,185.61,185.77,5928.0
2021-02-02 11:40:00,185.87,185.87,185.57,185.67,6023.0,185.87,185.87,185.57,185.67,6023.0
2021-02-02 11:45:00,185.68,186.02,185.68,186.02,3102.0,185.68,186.02,185.68,186.02,3102.0
2021-02-02 11:50:00,186.1,186.29,185.92,186.16,4069.0,186.1,186.29,185.92,186.16,4069.0
2021-02-02 11:55:00,186.21,186.21,185.88,185.93,5248.0,186.21,186.21,185.88,185.93,5248.0
2021-02-02 12:00:00,185.93,185.98,185.71,185.85,5424.0,185.93,185.98,185.71,185.85,5424.0
2021-02-02 12:05:00,185.86,186.08,185.75,185.95,4719.0,185.86,186.08,185.75,185.95,4719.0
2021-02-02 12:10:00,185.84,186.01,185.82,185.95,3900.0,185.84,186.01,185.82,185.95,3900.0
2021-02-02 12:15:00,186.0,186.06,185.35,185.35,2690.0,186.0,186.06,185.35,185.35,2690.0
2021-02-02 12:20:00,185.35,185.4,184.96,184.96,4420.0,185.35,185.4,184.96,184.96,4420.0
2021-02-02 12:25:00,185.18,185.32,185.0,185.2,4566.0,185.18,185.32,185.0,185.2,4566.0
2021-02-02 12:30:00,185.24,185.33,185.09,185.32,3783.0,185.24,185.33,185.09,185.32,3783.0
2021-02-02 12:35:00,185.34,185.71,185.28,185.55,1868.0,185.34,185.71,185.28,185.55,1868.0
2021-02-02 12:40:00,185.54,185.54,184.8,184.8,4245.0,185.54,185.54,184.8,184.8,4245.0
2021-02-02 12:45:00,184.8,185.19,184.8,185.13,4696.0,184.8,185.19,184.8,185.13,4696.0
2021-02-02 12:50:00,185.05,185.14,184.92,184.97,3782.0,185.05,185.14,184.92,184.97,3782.0
2021-02-02 12:55:00,185.01,185.1,184.86,185.01,2000.0,185.01,185.1,184.86,185.01,2000.0
2021-02-02 13:00:00,185.01,185.31,185.01,185.18,3769.0,185.01,185.31,185.01,185.18,3769.0
2021-02-02 13:05:00,185.13,185.39,185.13,185.21,2458.0,185.13,185.39,185.13,185.21,2458.0
2021-02-02 13:10:00,185.31,185.37,184.88,184.9,3688.0,185.31,185.37,184.88,184.9,3688.0
2021-02-02 13:15:00,184.9,184.97,184.68,184.75,9210.0,184.9,184.97,184.68,184.75,9210.0
2021-02-02 13:20:00,184.75,184.76,184.66,184.74,2847.0,184.75,184.76,184.66,184.74,2847.0
2021-02-02 13:25:00,184.67,184.8,184.51,184.51,4026.0,184.67,184.8,184.51,184.51,4026.0
2021-02-02 13:30:00,184.54,184.82,184.51,184.79,5009.0,184.54,184.82,184.51,184.79,5009.0
2021-02-02 13:35:00,184.73,184.86,184.62,184.77,2765.0,184.73,184.86,184.62,184.77,2765.0
2021-02-02 13:40:00,184.86,184.98,184.49,184.49,2797.0,184.86,184.98,184.49,184.49,2797.0
2021-02-02 13:45:00,184.56,184.64,184.26,184.44,6884.0,184.56,184.64,184.26,184.44,6884.0
2021-02-02 13:50:00,184.36,184.46,184.12,184.13,4440.0,184.36,184.46,184.12,184.13,4440.0
2021-02-02 13:55:00,184.12,184.36,184.12,184.24,4002.0,184.12,184.36,184.12,184.24,4002.0
2021-02-02 14:00:00,184.29,184.29,184.07,184.17,3666.0,184.29,184.29,184.07,184.17,3666.0
2021-02-02 14:05:00,184.18,184.24,183.96,184.08,3781.0,184.18,184.24,183.96,184.08,3781.0
2021-02-02 14:10:00,184.17,184.3,184.11,184.18,2800.0,184.17,184.3,184.11,184.18,2800.0
2021-02-02 14:15:00,184.18,184.24,183.89,183.89,3639.0,184.18,184.24,183.89,183.89,3639.0
2021-02-02 14:20:00,183.88,184.04,183.65,184.03,7023.0,183.88,184.04,183.65,184.03,7023.0
2021-02-02 14:25:00,184.13,184.36,184.04,184.32,2689.0,184.13,184.36,184.04,184.32,2689.0
2021-02-02 14:30:00,184.26,184.65,184.16,184.65,4148.0,184.26,184.65,184.16,184.65,4148.0
2021-02-02 14:35:00,184.67,184.73,184.47,184.47,2200.0,184.67,184.73,184.47,184.47,2200.0
2021-02-02 14:40:00,184.55,184.63,184.33,184.37,3762.0,184.55,184.63,184.33,184.37,3762.0
2021-02-02 14:45:00,184.42,184.55,184.21,184.33,5015.0,184.42,184.55,184.21,184.33,5015.0
2021-02-02 14:50:00,184.28,184.33,184.06,184.17,3930.0,184.28,184.33,184.06,184.17,3930.0
2021-02-02 14:55:00,184.17,184.39,184.15,184.39,2544.0,184.17,184.39,184.15,184.39,2544.0
2021-02-02 15:00:00,184.39,184.68,184.28,184.59,4923.0,184.39,184.68,184.28,184.59,4923.0
2021-02-02 15:05:00,184.59,184.92,184.4,184.81,4503.0,184.59,184.92,184.4,184.81,4503.0
2021-02-02 15:10:00,184.78,184.95,184.7,184.83,7785.0,184.78,184.95,184.7,184.83,7785.0
2021-02-02 15:15:00,184.81,184.99,184.64,184.94,6251.0,184.81,184.99,184.64,184.94,6251.0
2021-02-02 15:20:00,184.97,185.09,184.78,184.78,7905.0,184.97,185.09,184.78,184.78,7905.0
2021-02-02 15:25:00,184.74,185.17,184.74,185.08,6646.0,184.74,185.17,184.74,185.08,6646.0
2021-02-02 15:30:00,185.03,185.21,184.93,185.0,8263.0,185.03,185.21,184.93,185.0,8263.0
2021-02-02 15:35:00,185.0,185.2,185.0,185.05,9406.0,185.0,185.2,185.0,185.05,9406.0
2021-02-02 15:40:00,184.99,185.2,184.8,184.89,6508.0,184.99,185.2,184.8,184.89,6508.0
2021-02-02 15:45:00,184.89,184.95,184.67,184.67,11249.0,184.89,184.95,184.67,184.67,11249.0
2021-02-02 15:50:00,184.61,184.89,184.1,184.49,16144.0,184.61,184.89,184.1,184.49,16144.0
2021-02-02 15:55:00,184.63,184.79,184.4,184.4,83652.0,184.63,184.79,184.4,184.4,83652.0
2021-02-03 09:30:00,183.91,185.39,183.74,185.39,14826.0,183.91,185.39,183.74,185.39,14826.0
2021-02-03 09:35:00,185.04,185.5,184.61,184.92,4562.0,185.04,185.5,184.61,184.92,4562.0
2021-02-03 09:40:00,184.92,184.97,184.61,184.67,1600.0,184.92,184.97,184.61,184.67,1600.0
2021-02-03 09:45:00,184.57,184.87,184.39,184.63,5920.0,184.57,184.87,184.39,184.63,5920.0
2021-02-03 09:50:00,184.95,184.95,184.54,184.81,5452.0,184.95,184.95,184.54,184.81,5452.0
2021-02-03 09:55:00,184.83,184.83,183.88,184.39,9960.0,184.83,184.83,183.88,184.39,9960.0
2021-02-03 10:00:00,184.78,184.78,183.86,184.4,2300.0,184.78,184.78,183.86,184.4,2300.0
2021-02-03 10:05:00,184.16,184.42,183.85,183.97,2269.0,184.16,184.42,183.85,183.97,2269.0
2021-02-03 10:10:00,184.27,184.29,183.8,184.12,10790.0,184.27,184.29,183.8,184.12,10790.0
2021-02-03 10:15:00,184.1,184.44,183.93,183.93,3334.0,184.1,184.44,183.93,183.93,3334.0
2021-02-03 10:20:00,183.92,184.13,183.81,183.94,2020.0,183.92,184.13,183.81,183.94,2020.0
2021-02-03 10:25:00,183.95,184.0,183.58,183.58,6375.0,183.95,184.0,183.58,183.58,6375.0
2021-02-03 10:30:00,183.48,183.85,183.29,183.75,2266.0,183.48,183.85,183.29,183.75,2266.0
2021-02-03 10:35:00,183.76,183.9,183.31,183.6,19845.0,183.76,183.9,183.31,183.6,19845.0
2021-02-03 10:40:00,183.47,183.73,182.92,183.73,20256.0,183.47,183.73,182.92,183.73,20256.0
2021-02-03 10:45:00,183.75,183.96,183.5,183.75,3701.0,183.75,183.96,183.5,183.75,3701.0
2021-02-03 10:50:00,183.82,184.16,183.66,183.92,4720.0,183.82,184.16,183.66,183.92,4720.0
2021-02-03 10:55:00,183.93,184.39,183.93,184.38,3330.0,183.93,184.39,183.93,184.38,3330.0
2021-02-03 11:00:00,184.41,184.41,183.97,184.13,3625.0,184.41,184.41,183.97,184.13,3625.0
2021-02-03 11:05:00,184.03,184.34,183.93,184.34,4691.0,184.03,184.34,183.93,184.34,4691.0
2021-02-03 11:10:00,184.08,184.11,183.87,183.97,3540.0,184.08,184.11,183.87,183.97,3540.0
2021-02-03 11:15:00,183.98,184.01,183.62,183.85,3000.0,183.98,184.01,183.62,183.85,3000.0
2021-02-03 11:20:00,183.75,183.89,183.65,183.86,7822.0,183.75,183.89,183.65,183.86,7822.0
2021-02-03 11:25:00,183.75,183.86,183.61,183.61,4100.0,183.75,183.86,183.61,183.61,4100.0
2021-02-03 11:30:00,183.61,183.74,183.51,183.63,16212.0,183.61,183.74,183.51,183.63,16212.0
2021-02-03 11:35:00,183.67,183.73,183.39,183.73,2335.0,183.67,183.73,183.39,183.73,2335.0
2021-02-03 11:40:00,183.63,183.84,183.61,183.84,3821.0,183.63,183.84,183.61,183.84,3821.0
2021-02-03 11:45:00,183.91,183.91,183.67,183.75,900.0,183.91,183.91,183.67,183.75,900.0
2021-02-03 11:50:00,183.75,183.85,183.64,183.74,2734.0,183.75,183.85,183.64,183.74,2734.0
2021-02-03 11:55:00,183.66,183.78,183.61,183.65,7504.0,183.66,183.78,183.61,183.65,7504.0
2021-02-03 12:00:00,183.65,183.74,183.33,183.33,5690.0,183.65,183.74,183.33,183.33,5690.0
2021-02-03 12:05:00,183.27,183.27,183.18,183.18,300.0,183.27,183.27,183.18,183.18,300.0
2021-02-03 12:10:00,183.08,183.08,182.44,182.44,5817.0,183.08,183.08,182.44,182.44,5817.0
2021-02-03 12:15:00,182.42,182.77,182.35,182.77,2168.0,182.42,182.77,182.35,182.77,2168.0
2021-02-03 12:20:00,182.6,182.74,182.51,182.66,1481.0,182.6,182.74,182.51,182.66,1481.0
2021-02-03 12:25:00,182.67,182.67,182.54,182.6,1602.0,182.67,182.67,182.54,182.6,1602.0
2021-02-03 12:30:00,182.55,183.2,182.55,183.16,7309.0,182.55,183.2,182.55,183.16,7309.0
2021-02-03 12:35:00,183.3,183.66,183.3,183.61,1531.0,183.3,183.66,183.3,183.61,1531.0
2021-02-03 12:40:00,183.67,183.74,183.66,183.69,904.0,183.67,183.74,183.66,183.69,904.0
2021-02-03 12:45:00,183.85,183.85,183.58,183.64,2154.0,183.85,183.85,183.58,183.64,2154.0
2021-02-03 12:50:00,183.79,183.82,183.6,183.63,2182.0,183.79,183.82,183.6,183.63,2182.0
2021-02-03 12:55:00,183.59,183.68,183.51,183.53,1570.0,183.59,183.68,183.51,183.53,1570.0
2021-02-03 13:00:00,183.44,183.52,183.35,183.35,800.0,183.44,183.52,183.35,183.35,800.0
2021-02-03 13:05:00,183.31,183.5,183.15,183.47,2480.0,183.31,183.5,183.15,183.47,2480.0
2021-02-03 13:10:00,183.53,183.69,183.53,183.59,1300.0,183.53,183.69,183.53,183.59,1300.0
2021-02-03 13:15:00,183.47,183.52,183.47,183.47,400.0,183.47,183.52,183.47,183.47,400.0
2021-02-03 13:20:00,183.53,184.13,183.53,184.13,2328.0,183.53,184.13,183.53,184.13,2328.0
2021-02-03 13:25:00,184.07,184.08,183.88,183.92,2223.0,184.07,184.08,183.88,183.92,2223.0
2021-02-03 13:30:00,183.87,183.87,183.59,183.68,2229.0,183.87,183.87,183.59,183.68,2229.0
2021-02-03 13:35:00,183.75,184.15,183.74,184.08,3030.0,183.75,184.15,183.74,184.08,3030.0
2021-02-03 13:40:00,183.98,184.15,183.96,184.15,960.0,183.98,184.15,183.96,184.15,960.0
2021-02-03 13:45:00,184.17,184.19,183.86,183.86,1915.0,184.17,184.19,183.86,183.86,1915.0
2021-02-03 13:50:00,183.92,183.92,183.61,183.78,2803.0,183.92,183.92,183.61,183.78,2803.0
2021-02-03 13:55:00,183.82,183.82,183.61,183.69,1529.0,183.82,183.82,183.61,183.69,1529.0
2021-02-03 14:00:00,183.68,183.87,183.64,183.85,2541.0,183.68,183.87,183.64,183.85,2541.0
2021-02-03 14:05:00,183.93,184.24,183.93,184.1,4119.0,183.93,184.24,183.93,184.1,4119.0
2021-02-03 14:10:00,184.15,184.22,183.89,183.89,1656.0,184.15,184.22,183.89,183.89,1656.0
2021-02-03 14:15:00,183.92,183.99,183.75,183.84,3437.0,183.92,183.99,183.75,183.84,3437.0
2021-02-03 14:20:00,183.86,184.02,183.83,183.83,2660.0,183.86,184.02,183.83,183.83,2660.0
2021-02-03 14:25:00,183.85,183.88,183.81,183.82,882.0,183.85,183.88,183.81,183.82,882.0
2021-02-03 14:30:00,183.85,183.91,183.72,183.83,1755.0,183.85,183.91,183.72,183.83,1755.0
2021-02-03 14:35:00,183.96,184.04,183.91,183.91,1801.0,183.96,184.04,183.91,183.91,1801.0
2021-02-03 14:40:00,183.94,184.06,183.9,183.92,2991.0,183.94,184.06,183.9,183.92,2991.0
2021-02-03 14:45:00,183.95,183.97,183.81,183.84,3252.0,183.95,183.97,183.81,183.84,3252.0
2021-02-03 14:50:00,183.85,184.01,183.73,183.97,5293.0,183.85,184.01,183.73,183.97,5293.0
2021-02-03 14:55:00,183.99,184.13,183.89,183.9,1892.0,183.99,184.13,183.89,183.9,1892.0
2021-02-03 15:00:00,183.94,183.94,183.59,183.71,3285.0,183.94,183.94,183.59,183.71,3285.0
2021-02-03 15:05:00,183.66,183.89,183.66,183.7,3098.0,183.66,183.89,183.66,183.7,3098.0
2021-02-03 15:10:00,183.72,183.87,183.66,183.83,2841.0,183.72,183.87,183.66,183.83,2841.0
2021-02-03 15:15:00,183.91,183.92,183.59,183.59,3132.0,183.91,183.92,183.59,183.59,3132.0
2021-02-03 15:20:00,183.61,183.93,183.59,183.65,3473.0,183.61,183.93,183.59,183.65,3473.0
2021-02-03 15:25:00,183.73,183.9,183.71,183.74,2161.0,183.73,183.9,183.71,183.74,2161.0
2021-02-03 15:30:00,183.79,183.89,183.47,183.55,4459.0,183.79,183.89,183.47,183.55,4459.0
2021-02-03 15:35:00,183.6,183.61,183.3,183.3,3142.0,183.6,183.61,183.3,183.3,3142.0
2021-02-03 15:40:00,183.32,183.58,183.32,183.51,7222.0,183.32,183.58,183.32,183.51,7222.0
2021-02-03 15:45:00,183.53,183.69,183.33,183.49,6593.0,183.53,183.69,183.33,183.49,6593.0
2021-02-03 15:50:00,183.42,183.6,183.34,183.36,13459.0,183.42,183.6,183.34,183.36,13459.0
2021-02-03 15:55:00,183.41,183.55,182.98,183.0,46601.0,183.41,183.55,182.98,183.0,46601.0
2021-02-04 09:30:00,183.36,183.51,182.5,182.5,11545.0,183.36,183.51,182.5,182.5,11545.0
2021-02-04 09:35:00,182.5,182.79,182.03,182.44,5385.0,182.5,182.79,182.03,182.44,5385.0
2021-02-04 09:40:00,182.37,182.52,182.14,182.34,1400.0,182.37,182.52,182.14,182.34,1400.0
2021-02-04 09:45:00,182.46,183.58,182.46,183.58,2085.0,182.46,183.58,182.46,183.58,2085.0
2021-02-04 09:50:00,183.8,183.8,183.16,183.16,3211.0,183.8,183.8,183.16,183.16,3211.0
2021-02-04 09:55:00,183.31,183.87,183.18,183.71,17782.0,183.31,183.87,183.18,183.71,17782.0
2021-02-04 10:00:00,183.64,183.77,183.29,183.29,1600.0,183.64,183.77,183.29,183.29,1600.0
2021-02-04 10:05:00,183.69,184.09,183.36,184.04,5487.0,183.69,184.09,183.36,184.04,5487.0
2021-02-04 10:10:00,183.75,183.94,183.67,183.88,2599.0,183.75,183.94,183.67,183.88,2599.0
2021-02-04 10:15:00,184.04,184.25,183.93,184.13,1513.0,184.04,184.25,183.93,184.13,1513.0
2021-02-04 10:20:00,183.76,184.29,183.76,183.89,6664.0,183.76,184.29,183.76,183.89,6664.0
2021-02-04 10:25:00,183.79,183.79,183.51,183.51,2891.0,183.79,183.79,183.51,183.51,2891.0
2021-02-04 10:30:00,183.55,184.52,183.55,184.51,4559.0,183.55,184.52,183.55,184.51,4559.0
2021-02-04 10:35:00,184.54,184.64,184.18,184.36,3834.0,184.54,184.64,184.18,184.36,3834.0
2021-02-04 10:40:00,184.35,184.57,184.05,184.57,6824.0,184.35,184.57,184.05,184.57,6824.0
2021-02-04 10:45:00,184.74,185.09,184.47,185.09,4571.0,184.74,185.09,184.47,185.09,4571.0
2021-02-04 10:50:00,185.15,185.59,185.13,185.15,6169.0,185.15,185.59,185.13,185.15,6169.0
2021-02-04 10:55:00,185.14,185.97,185.14,185.97,4840.0,185.14,185.97,185.14,185.97,4840.0
2021-02-04 11:00:00,185.73,185.8,185.13,185.15,5001.0,185.73,185.8,185.13,185.15,5001.0
2021-02-04 11:05:00,185.11,185.11,184.64,184.65,1900.0,185.11,185.11,184.64,184.65,1900.0
2021-02-04 11:10:00,184.75,185.18,184.6,184.6,2920.0,184.75,185.18,184.6,184.6,2920.0
2021-02-04 11:15:00,185.02,185.02,184.78,184.91,1300.0,185.02,185.02,184.78,184.91,1300.0
2021-02-04 11:20:00,184.71,184.92,184.65,184.89,2579.0,184.71,184.92,184.65,184.89,2579.0
2021-02-04 11:25:00,184.88,184.88,184.51,184.53,2600.0,184.88,184.88,184.51,184.53,2600.0
2021-02-04 11:30:00,184.48,184.6,184.41,184.6,700.0,184.48,184.6,184.41,184.6,700.0
2021-02-04 11:35:00,184.56,184.65,184.32,184.34,2394.0,184.56,184.65,184.32,184.34,2394.0
2021-02-04 11:40:00,184.46,184.46,183.9,183.9,3838.0,184.46,184.46,183.9,183.9,3838.0
2021-02-04 11:45:00,183.95,184.09,183.82,184.09,3702.0,183.95,184.09,183.82,184.09,3702.0
2021-02-04 11:50:00,184.14,184.27,183.97,184.11,4000.0,184.14,184.27,183.97,184.11,4000.0
2021-02-04 11:55:00,184.12,184.2,183.96,183.96,2525.0,184.12,184.2,183.96,183.96,2525.0
2021-02-04 12:00:00,183.96,184.01,183.9,183.9,3100.0,183.96,184.01,183.9,183.9,3100.0
2021-02-04 12:05:00,183.9,184.15,183.9,184.01,3597.0,183.9,184.15,183.9,184.01,3597.0
2021-02-04 12:10:00,184.03,184.03,183.8,183.8,1615.0,184.03,184.03,183.8,183.8,1615.0
2021-02-04 12:15:00,183.94,183.96,183.74,183.75,2279.0,183.94,183.96,183.74,183.75,2279.0
2021-02-04 12:20:00,183.74,183.92,183.6,183.6,1762.0,183.74,183.92,183.6,183.6,1762.0
2021-02-04 12:25:00,183.67,183.84,183.57,183.71,2519.0,183.67,183.84,183.57,183.71,2519.0
2021-02-04 12:30:00,183.59,183.75,183.45,183.61,5658.0,183.59,183.75,183.45,183.61,5658.0
2021-02-04 12:35:00,183.55,183.7,183.49,183.49,2100.0,183.55,183.7,183.49,183.49,2100.0
2021-02-04 12:40:00,183.59,183.86,183.59,183.75,3050.0,183.59,183.86,183.59,183.75,3050.0
2021-02-04 12:45:00,183.75,183.89,183.62,183.67,4731.0,183.75,183.89,183.62,183.67,4731.0
2021-02-04 12:50:00,183.66,183.7,183.59,183.67,1265.0,183.66,183.7,183.59,183.67,1265.0
2021-02-04 12:55:00,183.77,183.95,183.76,183.95,1400.0,183.77,183.95,183.76,183.95,1400.0
2021-02-04 13:00:00,184.02,184.07,183.82,183.82,2300.0,184.02,184.07,183.82,183.82,2300.0
2021-02-04 13:05:00,183.82,183.89,183.77,183.82,1100.0,183.82,183.89,183.77,183.82,1100.0
2021-02-04 13:10:00,183.83,184.17,183.83,184.05,4126.0,183.83,184.17,183.83,184.05,4126.0
2021-02-04 13:15:00,183.97,184.03,183.89,184.03,1250.0,183.97,184.03,183.89,184.03,1250.0
2021-02-04 13:20:00,184.06,184.09,183.89,183.98,2884.0,184.06,184.09,183.89,183.98,2884.0
2021-02-04 13:25:00,184.03,184.04,183.81,183.99,2298.0,184.03,184.04,183.81,183.99,2298.0
2021-02-04 13:30:00,184.06,184.09,183.77,183.86,1572.0,184.06,184.09,183.77,183.86,1572.0
2021-02-04 13:35:00,183.86,183.94,183.79,183.93,4304.0,183.86,183.94,183.79,183.93,4304.0
2021-02-04 13:40:00,183.87,183.99,183.77,183.89,2878.0,183.87,183.99,183.77,183.89,2878.0
2021-02-04 13:45:00,183.85,184.03,183.79,184.03,3812.0,183.85,184.03,183.79,184.03,3812.0
2021-02-04 13:50:00,184.03,184.17,184.03,184.17,1574.0,184.03,184.17,184.03,184.17,1574.0
2021-02-04 13:55:00,184.1,184.12,184.03,184.07,1300.0,184.1,184.12,184.03,184.07,1300.0
2021-02-04 14:00:00,184.07,184.2,184.02,184.2,3044.0,184.07,184.2,184.02,184.2,3044.0
2021-02-04 14:05:00,184.22,184.37,184.22,184.3,2436.0,184.22,184.37,184.22,184.3,2436.0
2021-02-04 14:10:00,184.28,184.31,184.05,184.23,4341.0,184.28,184.31,184.05,184.23,4341.0
2021-02-04 14:15:00,184.09,184.09,183.88,183.98,2300.0,184.09,184.09,183.88,183.98,2300.0
2021-02-04 14:20:00,183.96,184.01,183.79,183.88,2458.0,183.96,184.01,183.79,183.88,2458.0
2021-02-04 14:25:00,183.97,184.21,183.93,184.05,3099.0,183.97,184.21,183.93,184.05,3099.0
2021-02-04 14:30:00,184.1,184.2,183.97,184.2,3868.0,184.1,184.2,183.97,184.2,3868.0
2021-02-04 14:35:00,184.24,184.26,184.02,184.02,3597.0,184.24,184.26,184.02,184.02,3597.0
2021-02-04 14:40:00,184.1,184.21,184.08,184.21,2678.0,184.1,184.21,184.08,184.21,2678.0
2021-02-04 14:45:00,184.13,184.23,184.07,184.12,2101.0,184.13,184.23,184.07,184.12,2101.0
2021-02-04 14:50:00,184.07,184.11,183.95,184.08,4601.0,184.07,184.11,183.95,184.08,4601.0
2021-02-04 14:55:00,184.07,184.18,184.02,184.13,2909.0,184.07,184.18,184.02,184.13,2909.0
2021-02-04 15:00:00,184.13,184.27,184.06,184.24,3740.0,184.13,184.27,184.06,184.24,3740.0
2021-02-04 15:05:00,184.26,184.33,184.14,184.31,3687.0,184.26,184.33,184.14,184.31,3687.0
2021-02-04 15:10:00,184.24,184.32,184.17,184.17,2052.0,184.24,184.32,184.17,184.17,2052.0
2021-02-04 15:15:00,184.21,184.3,184.12,184.15,2792.0,184.21,184.3,184.12,184.15,2792.0
2021-02-04 15:20:00,184.13,184.14,184.04,184.04,3567.0,184.13,184.14,184.04,184.04,3567.0
2021-02-04 15:25:00,184.03,184.07,183.61,183.7,5082.0,184.03,184.07,183.61,183.7,5082.0
2021-02-04 15:30:00,183.61,183.89,183.53,183.87,8048.0,183.61,183.89,183.53,183.87,8048.0
2021-02-04 15:35:00,183.83,184.09,183.83,183.99,6397.0,183.83,184.09,183.83,183.99,6397.0
2021-02-04 15:40:00,184.04,184.27,183.94,184.1,13585.0,184.04,184.27,183.94,184.1,13585.0
2021-02-04 15:45:00,184.15,184.36,183.99,183.99,15670.0,184.15,184.36,183.99,183.99,15670.0
2021-02-04 15:50:00,183.98,184.26,183.66,184.25,16560.0,183.98,184.26,183.66,184.25,16560.0
2021-02-04 15:55:00,184.3,184.6,184.18,184.32,41774.0,184.3,184.6,184.18,184.32,41774.0
2021-02-05 09:30:00,186.03,186.36,185.11,185.86,13933.0,186.03,186.36,185.11,185.86,13933.0
2021-02-05 09:35:00,186.13,186.79,185.59,185.95,8118.0,186.13,186.79,185.59,185.95,8118.0
2021-02-05 09:40:00,186.22,186.64,186.17,186.42,1341.0,186.22,186.64,186.17,186.42,1341.0
2021-02-05 09:45:00,186.56,187.0,186.56,186.68,4539.0,186.56,187.0,186.56,186.68,4539.0
2021-02-05 09:50:00,186.59,186.59,186.05,186.05,5285.0,186.59,186.59,186.05,186.05,5285.0
2021-02-05 09:55:00,185.59,185.96,185.55,185.78,9877.0,185.59,185.96,185.55,185.78,9877.0
2021-02-05 10:00:00,185.95,186.11,185.63,185.64,6813.0,185.95,186.11,185.63,185.64,6813.0
2021-02-05 10:05:00,185.71,186.17,185.7,186.1,6483.0,185.71,186.17,185.7,186.1,6483.0
2021-02-05 10:10:00,186.09,186.2,185.76,185.9,4430.0,186.09,186.2,185.76,185.9,4430.0
2021-02-05 10:15:00,185.99,185.99,185.81,185.85,1410.0,185.99,185.99,185.81,185.85,1410.0
2021-02-05 10:20:00,185.92,186.12,185.87,186.01,6770.0,185.92,186.12,185.87,186.01,6770.0
2021-02-05 10:25:00,185.99,186.17,185.99,186.11,2000.0,185.99,186.17,185.99,186.11,2000.0
2021-02-05 10:30:00,186.03,186.39,186.03,186.38,4117.0,186.03,186.39,186.03,186.38,4117.0
2021-02-05 10:35:00,186.3,186.3,186.05,186.13,4810.0,186.3,186.3,186.05,186.13,4810.0
2021-02-05 10:40:00,186.13,186.4,186.13,186.3,2147.0,186.13,186.4,186.13,186.3,2147.0
2021-02-05 10:45:00,186.36,186.55,186.15,186.18,5076.0,186.36,186.55,186.15,186.18,5076.0
2021-02-05 10:50:00,186.19,186.54,186.19,186.54,1738.0,186.19,186.54,186.19,186.54,1738.0
2021-02-05 10:55:00,186.6,186.71,186.27,186.28,5207.0,186.6,186.71,186.27,186.28,5207.0
2021-02-05 11:00:00,186.29,186.62,186.29,186.5,4538.0,186.29,186.62,186.29,186.5,4538.0
2021-02-05 11:05:00,186.39,186.4,186.17,186.3,3935.0,186.39,186.4,186.17,186.3,3935.0
2021-02-05 11:10:00,186.3,186.46,186.25,186.36,5380.0,186.3,186.46,186.25,186.36,5380.0
2021-02-05 11:15:00,186.36,186.46,186.02,186.18,3286.0,186.36,186.46,186.02,186.18,3286.0
2021-02-05 11:20:00,186.22,186.46,186.21,186.38,5549.0,186.22,186.46,186.21,186.38,5549.0
2021-02-05 11:25:00,186.32,186.52,186.32,186.35,1348.0,186.32,186.52,186.32,186.35,1348.0
2021-02-05 11:30:00,186.34,186.53,186.28,186.46,5207.0,186.34,186.53,186.28,186.46,5207.0
2021-02-05 11:35:00,186.4,186.71,186.39,186.65,1547.0,186.4,186.71,186.39,186.65,1547.0
2021-02-05 11:40:00,186.53,186.69,186.49,186.5,5361.0,186.53,186.69,186.49,186.5,5361.0
2021-02-05 11:45:00,186.53,186.57,186.23,186.39,3460.0,186.53,186.57,186.23,186.39,3460.0
2021-02-05 11:50:00,186.35,186.54,186.28,186.37,3576.0,186.35,186.54,186.28,186.37,3576.0
2021-02-05 11:55:00,186.47,186.47,186.04,186.16,1356.0,186.47,186.47,186.04,186.16,1356.0
2021-02-05 12:00:00,185.98,186.09,185.97,185.99,1243.0,185.98,186.09,185.97,185.99,1243.0
2021-02-05 12:05:00,186.1,186.1,185.84,185.84,1502.0,186.1,186.1,185.84,185.84,1502.0
2021-02-05 12:10:00,185.75,186.01,185.72,186.01,1710.0,185.75,186.01,185.72,186.01,1710.0
2021-02-05 12:15:00,186.03,186.07,185.88,185.96,5480.0,186.03,186.07,185.88,185.96,5480.0
2021-02-05 12:20:00,185.95,185.95,185.57,185.59,1300.0,185.95,185.95,185.57,185.59,1300.0
2021-02-05 12:25:00,185.63,185.68,185.61,185.62,2401.0,185.63,185.68,185.61,185.62,2401.0
2021-02-05 12:30:00,185.62,185.68,185.59,185.6,2203.0,185.62,185.68,185.59,185.6,2203.0
2021-02-05 12:35:00,185.6,185.6,185.44,185.5,1909.0,185.6,185.6,185.44,185.5,1909.0
2021-02-05 12:40:00,185.47,185.6,185.4,185.45,2462.0,185.47,185.6,185.4,185.45,2462.0
2021-02-05 12:45:00,185.44,185.5,185.4,185.45,970.0,185.44,185.5,185.4,185.45,970.0
2021-02-05 12:50:00,185.46,185.56,185.4,185.44,3833.0,185.46,185.56,185.4,185.44,3833.0
2021-02-05 12:55:00,185.39,185.5,185.39,185.42,2403.0,185.39,185.5,185.39,185.42,2403.0
2021-02-05 13:00:00,185.46,185.46,185.11,185.11,1994.0,185.46,185.46,185.11,185.11,1994.0
2021-02-05 13:05:00,185.09,185.11,185.05,185.09,2604.0,185.09,185.11,185.05,185.09,2604.0
2021-02-05 13:10:00,185.05,185.05,184.93,184.94,828.0,185.05,185.05,184.93,184.94,828.0
2021-02-05 13:15:00,184.83,184.96,184.83,184.9,4071.0,184.83,184.96,184.83,184.9,4071.0
2021-02-05 13:20:00,184.92,185.12,184.92,184.98,1751.0,184.92,185.12,184.92,184.98,1751.0
2021-02-05 13:25:00,185.01,185.21,184.94,185.09,5622.0,185.01,185.21,184.94,185.09,5622.0
2021-02-05 13:30:00,185.16,185.35,184.98,185.33,3256.0,185.16,185.35,184.98,185.33,3256.0
2021-02-05 13:35:00,185.39,185.56,185.39,185.55,1852.0,185.39,185.56,185.39,185.55,1852.0
2021-02-05 13:40:00,185.53,185.57,185.29,185.36,4625.0,185.53,185.57,185.29,185.36,4625.0
2021-02-05 13:45:00,185.36,185.43,185.28,185.32,1831.0,185.36,185.43,185.28,185.32,1831.0
2021-02-05 13:50:00,185.24,185.3,185.21,185.21,2113.0,185.24,185.3,185.21,185.21,2113.0
2021-02-05 13:55:00,185.18,185.36,185.18,185.26,2004.0,185.18,185.36,185.18,185.26,2004.0
2021-02-05 14:00:00,185.28,185.34,185.2,185.21,1216.0,185.28,185.34,185.2,185.21,1216.0
2021-02-05 14:05:00,185.26,185.27,185.16,185.22,4580.0,185.26,185.27,185.16,185.22,4580.0
2021-02-05 14:10:00,185.26,185.43,185.2,185.31,3513.0,185.26,185.43,185.2,185.31,3513.0
2021-02-05 14:15:00,185.25,185.27,184.84,184.84,6176.0,185.25,185.27,184.84,184.84,6176.0
2021-02-05 14:20:00,184.94,185.27,184.94,185.25,4645.0,184.94,185.27,184.94,185.25,4645.0
2021-02-05 14:25:00,185.24,185.51,185.24,185.51,3556.0,185.24,185.51,185.24,185.51,3556.0
2021-02-05 14:30:00,185.46,185.55,185.44,185.47,3697.0,185.46,185.55,185.44,185.47,3697.0
2021-02-05 14:35:00,185.47,185.76,185.4,185.74,2137.0,185.47,185.76,185.4,185.74,2137.0
2021-02-05 14:40:00,185.69,185.75,185.63,185.64,800.0,185.69,185.75,185.63,185.64,800.0
2021-02-05 14:45:00,185.62,185.75,185.49,185.62,5036.0,185.62,185.75,185.49,185.62,5036.0
2021-02-05 14:50:00,185.4,185.59,185.39,185.59,3301.0,185.4,185.59,185.39,185.59,3301.0
2021-02-05 14:55:00,185.56,185.74,185.52,185.66,4475.0,185.56,185.74,185.52,185.66,4475.0
2021-02-05 15:00:00,185.64,185.64,185.45,185.52,3242.0,185.64,185.64,185.45,185.52,3242.0
2021-02-05 15:05:00,185.6,185.79,185.51,185.66,4422.0,185.6,185.79,185.51,185.66,4422.0
2021-02-05 15:10:00,185.67,185.93,185.66,185.76,3272.0,185.67,185.93,185.66,185.76,3272.0
2021-02-05 15:15:00,185.85,186.07,185.85,185.9,6357.0,185.85,186.07,185.85,185.9,6357.0
2021-02-05 15:20:00,185.97,186.05,185.86,186.01,3739.0,185.97,186.05,185.86,186.01,3739.0
2021-02-05 15:25:00,186.03,186.13,185.85,185.89,8501.0,186.03,186.13,185.85,185.89,8501.0
2021-02-05 15:30:00,185.87,186.18,185.86,186.18,8506.0,185.87,186.18,185.86,186.18,8506.0
2021-02-05 15:35:00,186.21,186.39,186.15,186.27,10655.0,186.21,186.39,186.15,186.27,10655.0
2021-02-05 15:40:00,186.29,186.34,186.07,186.34,8969.0,186.29,186.34,186.07,186.34,8969.0
2021-02-05 15:45:00,186.38,186.54,185.96,186.17,16261.0,186.38,186.54,185.96,186.17,16261.0
2021-02-05 15:50:00,186.15,186.43,186.01,186.4,21557.0,186.15,186.43,186.01,186.4,21557.0
2021-02-05 15:55:00,186.43,186.56,186.08,186.11,43927.0,186.43,186.56,186.08,186.11,43927.0
2021-02-08 09:30:00,187.47,187.93,187.12,187.23,18883.0,187.47,187.93,187.12,187.23,18883.0
2021-02-08 09:35:00,186.97,187.33,186.62,186.97,4673.0,186.97,187.33,186.62,186.97,4673.0
2021-02-08 09:40:00,187.34,188.09,187.28,187.59,1800.0,187.34,188.09,187.28,187.59,1800.0
2021-02-08 09:45:00,187.97,188.72,187.88,188.55,17727.0,187.97,188.72,187.88,188.55,17727.0
2021-02-08 09:50:00,188.86,188.87,188.47,188.59,3696.0,188.86,188.87,188.47,188.59,3696.0
2021-02-08 09:55:00,188.46,188.69,187.9,188.67,6701.0,188.46,188.69,187.9,188.67,6701.0
2021-02-08 10:00:00,188.54,188.56,188.08,188.1,4990.0,188.54,188.56,188.08,188.1,4990.0
2021-02-08 10:05:00,188.1,188.86,187.88,188.86,2224.0,188.1,188.86,187.88,188.86,2224.0
2021-02-08 10:10:00,188.81,188.81,188.28,188.5,4216.0,188.81,188.81,188.28,188.5,4216.0
2021-02-08 10:15:00,188.7,188.95,188.63,188.93,2792.0,188.7,188.95,188.63,188.93,2792.0
2021-02-08 10:20:00,188.9,189.08,188.56,188.56,4050.0,188.9,189.08,188.56,188.56,4050.0
2021-02-08 10:25:00,188.55,188.65,188.13,188.46,4403.0,188.55,188.65,188.13,188.46,4403.0
2021-02-08 10:30:00,188.62,188.78,188.47,188.47,3094.0,188.62,188.78,188.47,188.47,3094.0
2021-02-08 10:35:00,188.52,188.55,188.13,188.48,3379.0,188.52,188.55,188.13,188.48,3379.0
2021-02-08 10:40:00,188.37,188.55,188.33,188.34,3246.0,188.37,188.55,188.33,188.34,3246.0
2021-02-08 10:45:00,188.32,188.57,188.23,188.57,4241.0,188.32,188.57,188.23,188.57,4241.0
2021-02-08 10:50:00,188.49,188.49,187.9,188.01,8321.0,188.49,188.49,187.9,188.01,8321.0
2021-02-08 10:55:00,188.02,188.15,187.54,187.54,2750.0,188.02,188.15,187.54,187.54,2750.0
2021-02-08 11:00:00,187.69,187.9,187.52,187.9,3522.0,187.69,187.9,187.52,187.9,3522.0
2021-02-08 11:05:00,187.8,187.86,187.52,187.71,10601.0,187.8,187.86,187.52,187.71,10601.0
2021-02-08 11:10:00,187.66,187.66,187.21,187.42,2850.0,187.66,187.66,187.21,187.42,2850.0
2021-02-08 11:15:00,187.43,187.99,187.42,187.87,3031.0,187.43,187.99,187.42,187.87,3031.0
2021-02-08 11:20:00,187.98,188.34,187.96,188.18,4286.0,187.98,188.34,187.96,188.18,4286.0
2021-02-08 11:25:00,188.0,188.42,187.9,188.13,7830.0,188.0,188.42,187.9,188.13,7830.0
2021-02-08 11:30:00,188.15,188.15,187.79,188.03,1900.0,188.15,188.15,187.79,188.03,1900.0
2021-02-08 11:35:00,187.92,188.13,187.71,188.03,4054.0,187.92,188.13,187.71,188.03,4054.0
2021-02-08 11:40:00,187.79,187.79,187.4,187.4,2500.0,187.79,187.79,187.4,187.4,2500.0
2021-02-08 11:45:00,187.53,187.71,187.3,187.71,2002.0,187.53,187.71,187.3,187.71,2002.0
2021-02-08 11:50:00,187.58,187.94,187.58,187.82,3867.0,187.58,187.94,187.58,187.82,3867.0
2021-02-08 11:55:00,187.87,187.99,187.44,187.5,3208.0,187.87,187.99,187.44,187.5,3208.0
2021-02-08 12:00:00,187.47,187.57,187.33,187.33,2171.0,187.47,187.57,187.33,187.33,2171.0
2021-02-08 12:05:00,187.4,187.44,187.18,187.22,4615.0,187.4,187.44,187.18,187.22,4615.0
2021-02-08 12:10:00,187.24,187.25,187.08,187.17,8126.0,187.24,187.25,187.08,187.17,8126.0
2021-02-08 12:15:00,187.07,187.16,187.0,187.16,4100.0,187.07,187.16,187.0,187.16,4100.0
2021-02-08 12:20:00,187.09,187.29,187.04,187.22,2939.0,187.09,187.29,187.04,187.22,2939.0
2021-02-08 12:25:00,187.24,187.42,187.2,187.34,2705.0,187.24,187.42,187.2,187.34,2705.0
2021-02-08 12:30:00,187.23,187.23,187.0,187.0,1464.0,187.23,187.23,187.0,187.0,1464.0
2021-02-08 12:35:00,187.07,187.1,186.79,186.82,3802.0,187.07,187.1,186.79,186.82,3802.0
2021-02-08 12:40:00,186.78,186.95,186.78,186.88,1338.0,186.78,186.95,186.78,186.88,1338.0
2021-02-08 12:45:00,186.87,186.97,186.72,186.82,2959.0,186.87,186.97,186.72,186.82,2959.0
2021-02-08 12:50:00,186.81,187.02,186.79,187.02,3012.0,186.81,187.02,186.79,187.02,3012.0
2021-02-08 12:55:00,186.91,187.05,186.9,187.0,1537.0,186.91,187.05,186.9,187.0,1537.0
2021-02-08 13:00:00,186.99,187.01,186.81,186.87,3097.0,186.99,187.01,186.81,186.87,3097.0
2021-02-08 13:05:00,186.93,186.98,186.73,186.88,2585.0,186.93,186.98,186.73,186.88,2585.0
2021-02-08 13:10:00,186.85,186.9,186.78,186.9,1478.0,186.85,186.9,186.78,186.9,1478.0
2021-02-08 13:15:00,186.89,187.16,186.89,187.14,4082.0,186.89,187.16,186.89,187.14,4082.0
2021-02-08 13:20:00,187.07,187.34,187.01,187.22,3640.0,187.07,187.34,187.01,187.22,3640.0
2021-02-08 13:25:00,187.16,187.26,186.95,186.96,1929.0,187.16,187.26,186.95,186.96,1929.0
2021-02-08 13:30:00,186.9,187.04,186.9,186.98,2886.0,186.9,187.04,186.9,186.98,2886.0
2021-02-08 13:35:00,186.92,187.26,186.92,187.26,3616.0,186.92,187.26,186.92,187.26,3616.0
2021-02-08 13:40:00,187.27,187.27,187.21,187.22,1530.0,187.27,187.27,187.21,187.22,1530.0
2021-02-08 13:45:00,187.25,187.34,187.19,187.26,2448.0,187.25,187.34,187.19,187.26,2448.0
2021-02-08 13:50:00,187.22,187.26,187.01,187.01,2867.0,187.22,187.26,187.01,187.01,2867.0
2021-02-08 13:55:00,186.99,187.14,186.99,187.11,2099.0,186.99,187.14,186.99,187.11,2099.0
2021-02-08 14:00:00,187.1,187.13,186.99,187.12,3845.0,187.1,187.13,186.99,187.12,3845.0
2021-02-08 14:05:00,187.12,187.12,186.95,187.06,3048.0,187.12,187.12,186.95,187.06,3048.0
2021-02-08 14:10:00,187.06,187.13,187.04,187.13,2344.0,187.06,187.13,187.04,187.13,2344.0
2021-02-08 14:15:00,187.13,187.32,187.04,187.22,3843.0,187.13,187.32,187.04,187.22,3843.0
2021-02-08 14:20:00,187.26,187.28,187.15,187.2,3172.0,187.26,187.28,187.15,187.2,3172.0
2021-02-08 14:25:00,187.27,187.34,187.16,187.18,2011.0,187.27,187.34,187.16,187.18,2011.0
2021-02-08 14:30:00,187.13,187.13,186.88,187.07,4380.0,187.13,187.13,186.88,187.07,4380.0
2021-02-08 14:35:00,187.08,187.11,186.85,186.97,2864.0,187.08,187.11,186.85,186.97,2864.0
2021-02-08 14:40:00,186.93,187.01,186.83,187.01,4749.0,186.93,187.01,186.83,187.01,4749.0
2021-02-08 14:45:00,186.98,187.1,186.92,186.97,3881.0,186.98,187.1,186.92,186.97,3881.0
2021-02-08 14:50:00,186.95,187.13,186.89,187.05,5258.0,186.95,187.13,186.89,187.05,5258.0
2021-02-08 14:55:00,187.11,187.26,186.97,187.18,4838.0,187.11,187.26,186.97,187.18,4838.0
2021-02-08 15:00:00,187.17,187.22,187.06,187.21,4375.0,187.17,187.22,187.06,187.21,4375.0
2021-02-08 15:05:00,187.2,187.29,187.16,187.16,5892.0,187.2,187.29,187.16,187.16,5892.0
2021-02-08 15:10:00,187.09,187.17,186.88,186.88,5244.0,187.09,187.17,186.88,186.88,5244.0
2021-02-08 15:15:00,186.96,187.16,186.76,186.76,25529.0,186.96,187.16,186.76,186.76,25529.0
2021-02-08 15:20:00,186.82,186.89,186.63,186.66,3740.0,186.82,186.89,186.63,186.66,3740.0
2021-02-08 15:25:00,186.71,186.99,186.65,186.88,7141.0,186.71,186.99,186.65,186.88,7141.0
2021-02-08 15:30:00,186.88,186.96,186.62,186.67,10703.0,186.88,186.96,186.62,186.67,10703.0
2021-02-08 15:35:00,186.67,186.7,186.56,186.63,10471.0,186.67,186.7,186.56,186.63,10471.0
2021-02-08 15:40:00,186.61,186.65,186.41,186.53,16685.0,186.61,186.65,186.41,186.53,16685.0
2021-02-08 15:45:00,186.53,187.39,186.45,187.39,19731.0,186.53,187.39,186.45,187.39,19731.0
2021-02-08 15:50:00,187.41,187.52,186.92,187.38,26626.0,187.41,187.52,186.92,187.38,26626.0
2021-02-08 15:55:00,187.34,187.75,186.78,186.95,165245.0,187.34,187.75,186.78,186.95,165245.0
2021-02-09 09:30:00,185.64,186.42,184.91,185.02,18346.0,185.64,186.42,184.91,185.02,18346.0
2021-02-09 09:35:00,184.91,185.84,184.9,185.59,4532.0,184.91,185.84,184.9,185.59,4532.0
2021-02-09 09:40:00,185.52,185.67,184.95,185.28,10582.0,185.52,185.67,184.95,185.28,10582.0
2021-02-09 09:45:00,185.0,186.5,184.94,186.5,11691.0,185.0,186.5,184.94,186.5,11691.0
2021-02-09 09:50:00,186.6,186.6,185.68,185.68,10851.0,186.6,186.6,185.68,185.68,10851.0
2021-02-09 09:55:00,185.68,185.88,185.54,185.67,6522.0,185.68,185.88,185.54,185.67,6522.0
2021-02-09 10:00:00,185.73,185.95,185.42,185.9,5410.0,185.73,185.95,185.42,185.9,5410.0
2021-02-09 10:05:00,185.72,186.46,185.7,186.44,7825.0,185.72,186.46,185.7,186.44,7825.0
2021-02-09 10:10:00,186.41,186.75,186.29,186.65,8898.0,186.41,186.75,186.29,186.65,8898.0
2021-02-09 10:15:00,186.61,186.9,186.52,186.88,7916.0,186.61,186.9,186.52,186.88,7916.0
2021-02-09 10:20:00,186.9,186.91,186.69,186.69,6019.0,186.9,186.91,186.69,186.69,6019.0
2021-02-09 10:25:00,186.75,187.1,186.66,186.85,8289.0,186.75,187.1,186.66,186.85,8289.0
2021-02-09 10:30:00,186.92,186.95,186.62,186.86,3445.0,186.92,186.95,186.62,186.86,3445.0
2021-02-09 10:35:00,187.08,187.09,186.49,186.79,5591.0,187.08,187.09,186.49,186.79,5591.0
2021-02-09 10:40:00,186.87,186.87,186.2,186.21,9426.0,186.87,186.87,186.2,186.21,9426.0
2021-02-09 10:45:00,186.23,186.41,186.13,186.29,4588.0,186.23,186.41,186.13,186.29,4588.0
2021-02-09 10:50:00,186.34,186.34,186.01,186.18,4955.0,186.34,186.34,186.01,186.18,4955.0
2021-02-09 10:55:00,186.11,186.11,185.6,185.71,6404.0,186.11,186.11,185.6,185.71,6404.0
2021-02-09 11:00:00,185.61,185.83,185.45,185.45,7324.0,185.61,185.83,185.45,185.45,7324.0
2021-02-09 11:05:00,185.4,185.66,185.16,185.18,9470.0,185.4,185.66,185.16,185.18,9470.0
2021-02-09 11:10:00,185.19,185.33,185.08,185.25,4082.0,185.19,185.33,185.08,185.25,4082.0
2021-02-09 11:15:00,185.23,185.42,185.19,185.26,5265.0,185.23,185.42,185.19,185.26,5265.0
2021-02-09 11:20:00,185.29,185.92,185.21,185.92,5384.0,185.29,185.92,185.21,185.92,5384.0
2021-02-09 11:25:00,185.84,186.12,185.75,185.75,4090.0,185.84,186.12,185.75,185.75,4090.0
2021-02-09 11:30:00,185.71,186.09,185.64,185.81,4598.0,185.71,186.09,185.64,185.81,4598.0
2021-02-09 11:35:00,185.64,186.09,185.64,186.09,3789.0,185.64,186.09,185.64,186.09,3789.0
2021-02-09 11:40:00,186.21,186.24,185.94,186.11,3729.0,186.21,186.24,185.94,186.11,3729.0
2021-02-09 11:45:00,186.11,186.25,186.03,186.17,3200.0,186.11,186.25,186.03,186.17,3200.0
2021-02-09 11:50:00,186.25,186.38,186.19,186.24,6818.0,186.25,186.38,186.19,186.24,6818.0
2021-02-09 11:55:00,186.28,186.39,186.02,186.14,3675.0,186.28,186.39,186.02,186.14,3675.0
2021-02-09 12:00:00,186.21,186.46,186.21,186.38,2017.0,186.21,186.46,186.21,186.38,2017.0
2021-02-09 12:05:00,186.47,186.72,186.47,186.72,3268.0,186.47,186.72,186.47,186.72,3268.0
2021-02-09 12:10:00,186.7,186.72,186.55,186.57,4017.0,186.7,186.72,186.55,186.57,4017.0
2021-02-09 12:15:00,186.6,186.65,186.27,186.38,2883.0,186.6,186.65,186.27,186.38,2883.0
2021-02-09 12:20:00,186.46,186.82,186.38,186.69,4803.0,186.46,186.82,186.38,186.69,4803.0
2021-02-09 12:25:00,186.73,187.07,186.61,187.03,6790.0,186.73,187.07,186.61,187.03,6790.0
2021-02-09 12:30:00,187.0,187.14,186.93,187.07,3079.0,187.0,187.14,186.93,187.07,3079.0
2021-02-09 12:35:00,187.07,187.13,186.85,186.96,2602.0,187.07,187.13,186.85,186.96,2602.0
2021-02-09 12:40:00,186.96,187.01,186.77,186.89,5965.0,186.96,187.01,186.77,186.89,5965.0
2021-02-09 12:45:00,186.89,186.89,186.56,186.76,3468.0,186.89,186.89,186.56,186.76,3468.0
2021-02-09 12:50:00,186.7,186.7,186.5,186.53,3998.0,186.7,186.7,186.5,186.53,3998.0
2021-02-09 12:55:00,186.65,186.65,186.31,186.34,791.0,186.65,186.65,186.31,186.34,791.0
2021-02-09 13:00:00,186.42,186.49,186.27,186.49,7298.0,186.42,186.49,186.27,186.49,7298.0
2021-02-09 13:05:00,186.41,186.43,186.36,186.43,1660.0,186.41,186.43,186.36,186.43,1660.0
2021-02-09 13:10:00,186.45,186.53,186.32,186.4,3764.0,186.45,186.53,186.32,186.4,3764.0
2021-02-09 13:15:00,186.47,186.48,186.35,186.43,2260.0,186.47,186.48,186.35,186.43,2260.0
2021-02-09 13:20:00,186.41,186.49,186.32,186.45,3342.0,186.41,186.49,186.32,186.45,3342.0
2021-02-09 13:25:00,186.48,186.49,186.1,186.11,4336.0,186.48,186.49,186.1,186.11,4336.0
2021-02-09 13:30:00,186.15,186.36,186.15,186.31,3792.0,186.15,186.36,186.15,186.31,3792.0
2021-02-09 13:35:00,186.28,186.36,186.0,186.14,11189.0,186.28,186.36,186.0,186.14,11189.0
2021-02-09 13:40:00,186.29,186.38,186.23,186.38,8645.0,186.29,186.38,186.23,186.38,8645.0
2021-02-09 13:45:00,186.43,186.46,186.04,186.21,9033.0,186.43,186.46,186.04,186.21,9033.0
2021-02-09 13:50:00,186.14,186.32,186.04,186.1,7838.0,186.14,186.32,186.04,186.1,7838.0
2021-02-09 13:55:00,186.09,186.14,185.92,186.0,7343.0,186.09,186.14,185.92,186.0,7343.0
2021-02-09 14:00:00,185.93,186.28,185.88,186.02,7316.0,185.93,186.28,185.88,186.02,7316.0
2021-02-09 14:05:00,186.06,186.3,186.06,186.29,5414.0,186.06,186.3,186.06,186.29,5414.0
2021-02-09 14:10:00,186.26,186.3,186.14,186.14,6435.0,186.26,186.3,186.14,186.14,6435.0
2021-02-09 14:15:00,186.17,186.17,185.84,185.98,3325.0,186.17,186.17,185.84,185.98,3325.0
2021-02-09 14:20:00,185.93,186.0,185.74,185.81,3142.0,185.93,186.0,185.74,185.81,3142.0
2021-02-09 14:25:00,185.81,185.89,185.73,185.76,4185.0,185.81,185.89,185.73,185.76,4185.0
2021-02-09 14:30:00,185.77,186.05,185.72,185.72,11769.0,185.77,186.05,185.72,185.72,11769.0
2021-02-09 14:35:00,185.72,185.72,185.19,185.19,9960.0,185.72,185.72,185.19,185.19,9960.0
2021-02-09 14:40:00,185.27,185.27,184.77,184.88,22377.0,185.27,185.27,184.77,184.88,22377.0
2021-02-09 14:45:00,184.8,184.85,184.45,184.47,16089.0,184.8,184.85,184.45,184.47,16089.0
2021-02-09 14:50:00,184.51,184.81,184.44,184.79,9286.0,184.51,184.81,184.44,184.79,9286.0
2021-02-09 14:55:00,184.74,184.94,184.61,184.74,7696.0,184.74,184.94,184.61,184.74,7696.0
2021-02-09 15:00:00,184.74,184.75,184.21,184.21,9792.0,184.74,184.75,184.21,184.21,9792.0
2021-02-09 15:05:00,184.28,184.37,184.04,184.35,12460.0,184.28,184.37,184.04,184.35,12460.0
2021-02-09 15:10:00,184.26,184.47,184.08,184.23,18961.0,184.26,184.47,184.08,184.23,18961.0
2021-02-09 15:15:00,184.33,184.62,184.23,184.62,7860.0,184.33,184.62,184.23,184.62,7860.0
2021-02-09 15:20:00,184.62,184.7,184.38,184.44,4273.0,184.62,184.7,184.38,184.44,4273.0
2021-02-09 15:25:00,184.43,184.48,184.36,184.37,1990.0,184.43,184.48,184.36,184.37,1990.0
2021-02-09 15:30:00,184.49,184.66,184.41,184.54,27979.0,184.49,184.66,184.41,184.54,27979.0
2021-02-09 15:35:00,184.58,184.71,184.47,184.52,35564.0,184.58,184.71,184.47,184.52,35564.0
2021-02-09 15:40:00,184.44,184.44,184.01,184.19,25449.0,184.44,184.44,184.01,184.19,25449.0
2021-02-09 15:45:00,184.15,184.33,184.06,184.09,19856.0,184.15,184.33,184.06,184.09,19856.0
2021-02-09 15:50:00,184.19,184.39,184.05,184.1,35323.0,184.19,184.39,184.05,184.1,35323.0
2021-02-09 15:55:00,184.13,184.16,183.79,183.84,70961.0,184.13,184.16,183.79,183.84,70961.0
2021-02-10 09:30:00,195.75,199.99,192.7,198.41,61030.0,195.75,199.99,192.7,198.41,61030.0
2021-02-10 09:35:00,198.87,199.99,197.53,198.98,56670.0,198.87,199.99,197.53,198.98,56670.0
2021-02-10 09:40:00,198.64,199.21,194.16,195.35,54459.0,198.64,199.21,194.16,195.35,54459.0
2021-02-10 09:45:00,195.28,196.88,194.37,196.24,34888.0,195.28,196.88,194.37,196.24,34888.0
2021-02-10 09:50:00,195.78,196.9,194.55,196.57,28233.0,195.78,196.9,194.55,196.57,28233.0
2021-02-10 09:55:00,196.22,197.5,195.51,196.11,28347.0,196.22,197.5,195.51,196.11,28347.0
2021-02-10 10:00:00,196.34,197.36,196.21,196.61,20003.0,196.34,197.36,196.21,196.61,20003.0
2021-02-10 10:05:00,196.93,197.5,196.24,197.28,19011.0,196.93,197.5,196.24,197.28,19011.0
2021-02-10 10:10:00,196.81,197.3,195.62,196.11,5427.0,196.81,197.3,195.62,196.11,5427.0
2021-02-10 10:15:00,195.87,196.1,194.7,195.17,13498.0,195.87,196.1,194.7,195.17,13498.0
2021-02-10 10:20:00,194.98,195.68,194.54,194.97,29214.0,194.98,195.68,194.54,194.97,29214.0
2021-02-10 10:25:00,194.75,195.15,194.24,194.55,25445.0,194.75,195.15,194.24,194.55,25445.0
2021-02-10 10:30:00,194.38,195.0,193.81,194.78,42172.0,194.38,195.0,193.81,194.78,42172.0
2021-02-10 10:35:00,194.85,195.13,194.46,195.0,45017.0,194.85,195.13,194.46,195.0,45017.0
2021-02-10 10:40:00,195.09,195.1,192.87,192.88,24875.0,195.09,195.1,192.87,192.88,24875.0
2021-02-10 10:45:00,192.63,192.64,191.12,192.4,19978.0,192.63,192.64,191.12,192.4,19978.0
2021-02-10 10:50:00,192.19,193.42,192.19,193.25,21323.0,192.19,193.42,192.19,193.25,21323.0
2021-02-10 10:55:00,193.4,194.36,193.14,193.86,32530.0,193.4,194.36,193.14,193.86,32530.0
2021-02-10 11:00:00,193.89,194.6,193.88,194.2,20541.0,193.89,194.6,193.88,194.2,20541.0
2021-02-10 11:05:00,194.07,194.55,193.43,193.7,8822.0,194.07,194.55,193.43,193.7,8822.0
2021-02-10 11:10:00,193.62,193.62,193.09,193.34,5934.0,193.62,193.62,193.09,193.34,5934.0
2021-02-10 11:15:00,193.24,193.24,192.64,193.05,4424.0,193.24,193.24,192.64,193.05,4424.0
2021-02-10 11:20:00,193.09,193.17,192.82,192.89,8939.0,193.09,193.17,192.82,192.89,8939.0
2021-02-10 11:25:00,192.84,192.91,191.97,192.47,12446.0,192.84,192.91,191.97,192.47,12446.0
2021-02-10 11:30:00,192.53,192.8,192.42,192.63,6187.0,192.53,192.8,192.42,192.63,6187.0
2021-02-10 11:35:00,192.73,193.16,192.18,192.43,7001.0,192.73,193.16,192.18,192.43,7001.0
2021-02-10 11:40:00,192.45,192.61,192.3,192.55,5055.0,192.45,192.61,192.3,192.55,5055.0
2021-02-10 11:45:00,192.54,192.55,191.85,192.07,7333.0,192.54,192.55,191.85,192.07,7333.0
2021-02-10 11:50:00,192.0,192.07,191.59,191.59,5800.0,192.0,192.07,191.59,191.59,5800.0
2021-02-10 11:55:00,191.65,191.65,190.43,190.63,14973.0,191.65,191.65,190.43,190.63,14973.0
2021-02-10 12:00:00,190.63,190.74,189.77,190.68,9112.0,190.63,190.74,189.77,190.68,9112.0
2021-02-10 12:05:00,190.67,190.85,190.39,190.6,9193.0,190.67,190.85,190.39,190.6,9193.0
2021-02-10 12:10:00,190.6,191.03,190.46,191.03,7314.0,190.6,191.03,190.46,191.03,7314.0
2021-02-10 12:15:00,191.23,191.24,190.84,191.0,50503.0,191.23,191.24,190.84,191.0,50503.0
2021-02-10 12:20:00,191.0,191.0,190.59,190.68,7961.0,191.0,191.0,190.59,190.68,7961.0
2021-02-10 12:25:00,190.61,191.44,190.55,191.34,11257.0,190.61,191.44,190.55,191.34,11257.0
2021-02-10 12:30:00,191.26,191.26,190.76,190.88,5810.0,191.26,191.26,190.76,190.88,5810.0
2021-02-10 12:35:00,190.88,191.05,190.88,190.95,2401.0,190.88,191.05,190.88,190.95,2401.0
2021-02-10 12:40:00,190.89,190.92,190.73,190.78,6480.0,190.89,190.92,190.73,190.78,6480.0
2021-02-10 12:45:00,190.75,190.88,190.6,190.68,4749.0,190.75,190.88,190.6,190.68,4749.0
2021-02-10 12:50:00,190.7,191.01,190.57,190.64,7113.0,190.7,191.01,190.57,190.64,7113.0
2021-02-10 12:55:00,190.7,191.53,190.7,191.21,3718.0,190.7,191.53,190.7,191.21,3718.0
2021-02-10 13:00:00,191.13,191.13,190.84,190.94,4857.0,191.13,191.13,190.84,190.94,4857.0
2021-02-10 13:05:00,191.0,191.19,190.98,191.12,3171.0,191.0,191.19,190.98,191.12,3171.0
2021-02-10 13:10:00,191.12,191.12,190.81,190.95,5271.0,191.12,191.12,190.81,190.95,5271.0
2021-02-10 13:15:00,190.88,191.54,190.85,191.44,6500.0,190.88,191.54,190.85,191.44,6500.0
2021-02-10 13:20:00,191.44,191.53,191.21,191.22,5952.0,191.44,191.53,191.21,191.22,5952.0
2021-02-10 13:25:00,191.23,191.34,191.1,191.33,6046.0,191.23,191.34,191.1,191.33,6046.0
2021-02-10 13:30:00,191.33,191.33,190.75,191.25,7472.0,191.33,191.33,190.75,191.25,7472.0
2021-02-10 13:35:00,191.26,191.3,190.94,191.1,4100.0,191.26,191.3,190.94,191.1,4100.0
2021-02-10 13:40:00,190.96,191.12,190.9,191.12,4444.0,190.96,191.12,190.9,191.12,4444.0
2021-02-10 13:45:00,191.01,191.07,190.72,190.77,7832.0,191.01,191.07,190.72,190.77,7832.0
2021-02-10 13:50:00,190.66,190.85,190.54,190.71,5553.0,190.66,190.85,190.54,190.71,5553.0
2021-02-10 13:55:00,190.56,190.87,190.47,190.87,5473.0,190.56,190.87,190.47,190.87,5473.0
2021-02-10 14:00:00,190.85,191.23,190.35,190.36,61382.0,190.85,191.23,190.35,190.36,61382.0
2021-02-10 14:05:00,190.25,190.43,189.88,190.43,9151.0,190.25,190.43,189.88,190.43,9151.0
2021-02-10 14:10:00,190.47,190.47,189.78,190.03,14215.0,190.47,190.47,189.78,190.03,14215.0
2021-02-10 14:15:00,189.94,190.08,189.78,189.97,34638.0,189.94,190.08,189.78,189.97,34638.0
2021-02-10 14:20:00,189.95,190.53,189.92,190.45,22517.0,189.95,190.53,189.92,190.45,22517.0
2021-02-10 14:25:00,190.62,190.73,190.26,190.55,11076.0,190.62,190.73,190.26,190.55,11076.0
2021-02-10 14:30:00,190.44,190.66,190.4,190.57,7599.0,190.44,190.66,190.4,190.57,7599.0
2021-02-10 14:35:00,190.47,190.47,190.02,190.33,7647.0,190.47,190.47,190.02,190.33,7647.0
2021-02-10 14:40:00,190.35,191.18,190.32,190.94,18311.0,190.35,191.18,190.32,190.94,18311.0
2021-02-10 14:45:00,190.84,190.84,190.57,190.71,4989.0,190.84,190.84,190.57,190.71,4989.0
2021-02-10 14:50:00,190.66,191.12,190.66,191.06,10961.0,190.66,191.12,190.66,191.06,10961.0
2021-02-10 14:55:00,191.06,191.08,190.73,190.96,8924.0,191.06,191.08,190.73,190.96,8924.0
2021-02-10 15:00:00,191.04,191.44,190.97,191.22,18405.0,191.04,191.44,190.97,191.22,18405.0
2021-02-10 15:05:00,191.19,191.25,191.0,191.21,10740.0,191.19,191.25,191.0,191.21,10740.0
2021-02-10 15:10:00,191.24,191.52,191.19,191.47,11876.0,191.24,191.52,191.19,191.47,11876.0
2021-02-10 15:15:00,191.52,191.65,191.33,191.49,9818.0,191.52,191.65,191.33,191.49,9818.0
2021-02-10 15:20:00,191.47,191.51,191.05,191.23,36155.0,191.47,191.51,191.05,191.23,36155.0
2021-02-10 15:25:00,191.23,191.29,190.94,191.29,11888.0,191.23,191.29,190.94,191.29,11888.0
2021-02-10 15:30:00,191.26,191.32,190.59,190.63,26850.0,191.26,191.32,190.59,190.63,26850.0
2021-02-10 15:35:00,190.63,190.86,190.29,190.29,43054.0,190.63,190.86,190.29,190.29,43054.0
2021-02-10 15:40:00,190.29,190.4,190.02,190.06,18251.0,190.29,190.4,190.02,190.06,18251.0
2021-02-10 15:45:00,190.06,190.45,189.92,190.11,22862.0,190.06,190.45,189.92,190.11,22862.0
2021-02-10 15:50:00,190.12,190.42,189.85,190.08,40404.0,190.12,190.42,189.85,190.08,40404.0
2021-02-10 15:55:00,190.09,190.37,189.59,190.05,90951.0,190.09,190.37,189.59,190.05,90951.0
2021-02-11 09:30:00,191.66,195.17,191.31,193.56,40304.0,191.66,195.17,191.31,193.56,40304.0
2021-02-11 09:35:00,192.36,194.84,191.62,194.84,45441.0,192.36,194.84,191.62,194.84,45441.0
2021-02-11 09:40:00,194.88,195.92,193.57,193.81,11777.0,194.88,195.92,193.57,193.81,11777.0
2021-02-11 09:45:00,193.36,193.36,192.8,193.09,2934.0,193.36,193.36,192.8,193.09,2934.0
2021-02-11 09:50:00,193.09,194.4,192.29,193.9,13653.0,193.09,194.4,192.29,193.9,13653.0
2021-02-11 09:55:00,194.37,194.38,192.9,193.12,7052.0,194.37,194.38,192.9,193.12,7052.0
2021-02-11 10:00:00,193.11,194.46,193.11,194.25,75068.0,193.11,194.46,193.11,194.25,75068.0
2021-02-11 10:05:00,194.18,195.22,193.86,195.22,11571.0,194.18,195.22,193.86,195.22,11571.0
2021-02-11 10:10:00,195.25,196.49,195.08,195.59,18390.0,195.25,196.49,195.08,195.59,18390.0
2021-02-11 10:15:00,195.46,196.57,195.19,195.27,9414.0,195.46,196.57,195.19,195.27,9414.0
2021-02-11 10:20:00,195.77,196.32,195.16,195.47,16597.0,195.77,196.32,195.16,195.47,16597.0
2021-02-11 10:25:00,195.45,196.3,195.14,195.62,6910.0,195.45,196.3,195.14,195.62,6910.0
2021-02-11 10:30:00,195.73,196.23,195.54,195.85,9452.0,195.73,196.23,195.54,195.85,9452.0
2021-02-11 10:35:00,195.75,196.2,195.55,195.55,6208.0,195.75,196.2,195.55,195.55,6208.0
2021-02-11 10:40:00,195.89,196.46,195.83,196.01,4326.0,195.89,196.46,195.83,196.01,4326.0
2021-02-11 10:45:00,195.61,196.08,195.47,195.5,5132.0,195.61,196.08,195.47,195.5,5132.0
2021-02-11 10:50:00,195.55,196.2,195.54,196.2,13224.0,195.55,196.2,195.54,196.2,13224.0
2021-02-11 10:55:00,195.99,196.56,195.67,195.94,5863.0,195.99,196.56,195.67,195.94,5863.0
2021-02-11 11:00:00,196.23,196.5,196.08,196.42,19918.0,196.23,196.5,196.08,196.42,19918.0
2021-02-11 11:05:00,196.45,196.97,196.21,196.21,17879.0,196.45,196.97,196.21,196.21,17879.0
2021-02-11 11:10:00,196.36,196.6,195.93,196.44,5774.0,196.36,196.6,195.93,196.44,5774.0
2021-02-11 11:15:00,196.47,196.47,195.94,196.11,6156.0,196.47,196.47,195.94,196.11,6156.0
2021-02-11 11:20:00,196.1,196.45,196.09,196.41,5025.0,196.1,196.45,196.09,196.41,5025.0
2021-02-11 11:25:00,196.26,196.51,196.01,196.31,4901.0,196.26,196.51,196.01,196.31,4901.0
2021-02-11 11:30:00,196.21,196.21,195.29,195.29,2524.0,196.21,196.21,195.29,195.29,2524.0
2021-02-11 11:35:00,195.51,195.51,194.57,194.72,2101.0,195.51,195.51,194.57,194.72,2101.0
2021-02-11 11:40:00,194.66,194.82,194.27,194.27,5626.0,194.66,194.82,194.27,194.27,5626.0
2021-02-11 11:45:00,194.02,194.17,193.92,194.16,3293.0,194.02,194.17,193.92,194.16,3293.0
2021-02-11 11:50:00,194.15,194.6,194.07,194.5,4202.0,194.15,194.6,194.07,194.5,4202.0
2021-02-11 11:55:00,194.45,194.91,194.32,194.91,5317.0,194.45,194.91,194.32,194.91,5317.0
2021-02-11 12:00:00,194.66,194.66,194.26,194.49,2700.0,194.66,194.66,194.26,194.49,2700.0
2021-02-11 12:05:00,194.44,194.66,194.4,194.55,4098.0,194.44,194.66,194.4,194.55,4098.0
2021-02-11 12:10:00,194.65,194.65,193.87,193.98,4000.0,194.65,194.65,193.87,193.98,4000.0
2021-02-11 12:15:00,194.0,194.07,193.38,193.38,1825.0,194.0,194.07,193.38,193.38,1825.0
2021-02-11 12:20:00,193.36,193.37,192.85,193.36,2488.0,193.36,193.37,192.85,193.36,2488.0
2021-02-11 12:25:00,193.17,193.53,192.94,193.38,16554.0,193.17,193.53,192.94,193.38,16554.0
2021-02-11 12:30:00,193.24,193.24,192.86,192.99,11590.0,193.24,193.24,192.86,192.99,11590.0
2021-02-11 12:35:00,193.35,193.58,193.31,193.58,1800.0,193.35,193.58,193.31,193.58,1800.0
2021-02-11 12:40:00,193.63,193.63,192.85,192.85,1500.0,193.63,193.63,192.85,192.85,1500.0
2021-02-11 12:45:00,192.83,192.83,192.03,192.48,4152.0,192.83,192.83,192.03,192.48,4152.0
2021-02-11 12:50:00,192.64,192.69,192.18,192.55,4436.0,192.64,192.69,192.18,192.55,4436.0
2021-02-11 12:55:00,192.45,192.62,192.44,192.52,2100.0,192.45,192.62,192.44,192.52,2100.0
2021-02-11 13:00:00,192.59,192.64,192.2,192.29,3612.0,192.59,192.64,192.2,192.29,3612.0
2021-02-11 13:05:00,192.37,192.81,192.21,192.74,3230.0,192.37,192.81,192.21,192.74,3230.0
2021-02-11 13:10:00,192.75,192.85,192.37,192.71,3547.0,192.75,192.85,192.37,192.71,3547.0
2021-02-11 13:15:00,192.67,192.87,192.67,192.74,2228.0,192.67,192.87,192.67,192.74,2228.0
2021-02-11 13:20:00,192.67,192.99,192.57,192.87,2469.0,192.67,192.99,192.57,192.87,2469.0
2021-02-11 13:25:00,192.83,192.89,192.54,192.81,3312.0,192.83,192.89,192.54,192.81,3312.0
2021-02-11 13:30:00,192.75,192.8,192.46,192.46,3547.0,192.75,192.8,192.46,192.46,3547.0
2021-02-11 13:35:00,192.34,192.66,192.32,192.55,3178.0,192.34,192.66,192.32,192.55,3178.0
2021-02-11 13:40:00,192.68,192.81,192.55,192.57,2213.0,192.68,192.81,192.55,192.57,2213.0
2021-02-11 13:45:00,192.51,192.51,192.13,192.2,1579.0,192.51,192.51,192.13,192.2,1579.0
2021-02-11 13:50:00,192.16,192.4,192.08,192.28,4723.0,192.16,192.4,192.08,192.28,4723.0
2021-02-11 13:55:00,192.28,192.32,192.14,192.14,2304.0,192.28,192.32,192.14,192.14,2304.0
2021-02-11 14:00:00,192.16,192.16,191.84,191.85,2454.0,192.16,192.16,191.84,191.85,2454.0
2021-02-11 14:05:00,191.83,192.2,191.75,192.08,3455.0,191.83,192.2,191.75,192.08,3455.0
2021-02-11 14:10:00,192.0,192.08,191.94,192.05,3160.0,192.0,192.08,191.94,192.05,3160.0
2021-02-11 14:15:00,192.1,192.36,192.01,192.33,3100.0,192.1,192.36,192.01,192.33,3100.0
2021-02-11 14:20:00,192.33,192.44,192.1,192.27,3443.0,192.33,192.44,192.1,192.27,3443.0
2021-02-11 14:25:00,192.33,192.53,192.25,192.35,4137.0,192.33,192.53,192.25,192.35,4137.0
2021-02-11 14:30:00,192.32,192.7,192.32,192.68,3728.0,192.32,192.7,192.32,192.68,3728.0
2021-02-11 14:35:00,192.62,192.64,192.13,192.32,7564.0,192.62,192.64,192.13,192.32,7564.0
2021-02-11 14:40:00,192.19,192.19,191.82,192.16,7794.0,192.19,192.19,191.82,192.16,7794.0
2021-02-11 14:45:00,192.22,192.38,192.17,192.38,1400.0,192.22,192.38,192.17,192.38,1400.0
2021-02-11 14:50:00,192.48,192.54,192.02,192.2,3902.0,192.48,192.54,192.02,192.2,3902.0
2021-02-11 14:55:00,192.31,192.53,192.25,192.46,2400.0,192.31,192.53,192.25,192.46,2400.0
2021-02-11 15:00:00,192.49,192.49,192.28,192.4,4578.0,192.49,192.49,192.28,192.4,4578.0
2021-02-11 15:05:00,192.38,192.65,192.32,192.65,3014.0,192.38,192.65,192.32,192.65,3014.0
2021-02-11 15:10:00,192.7,192.73,192.39,192.39,6856.0,192.7,192.73,192.39,192.39,6856.0
2021-02-11 15:15:00,192.44,192.45,192.09,192.14,4665.0,192.44,192.45,192.09,192.14,4665.0
2021-02-11 15:20:00,192.09,192.5,191.99,192.5,6230.0,192.09,192.5,191.99,192.5,6230.0
2021-02-11 15:25:00,192.55,192.75,192.31,192.31,5518.0,192.55,192.75,192.31,192.31,5518.0
2021-02-11 15:30:00,192.34,192.36,192.12,192.36,5134.0,192.34,192.36,192.12,192.36,5134.0
2021-02-11 15:35:00,192.29,192.36,192.19,192.32,8839.0,192.29,192.36,192.19,192.32,8839.0
2021-02-11 15:40:00,192.35,192.65,192.35,192.56,11847.0,192.35,192.65,192.35,192.56,11847.0
2021-02-11 15:45:00,192.46,192.91,192.46,192.67,17797.0,192.46,192.91,192.46,192.67,17797.0
2021-02-11 15:50:00,192.65,192.69,192.42,192.68,20189.0,192.65,192.69,192.42,192.68,20189.0
2021-02-11 15:55:00,192.64,192.86,192.33,192.75,55360.0,192.64,192.86,192.33,192.75,55360.0
2021-02-12 09:30:00,191.57,192.15,191.44,191.44,23034.0,191.57,192.15,191.44,191.44,23034.0
2021-02-12 09:35:00,191.39,192.13,190.89,191.05,8405.0,191.39,192.13,190.89,191.05,8405.0
2021-02-12 09:40:00,190.95,191.62,190.6,191.62,2908.0,190.95,191.62,190.6,191.62,2908.0
2021-02-12 09:45:00,191.55,191.71,190.37,190.57,4933.0,191.55,191.71,190.37,190.57,4933.0
2021-02-12 09:50:00,190.58,190.88,190.5,190.5,3114.0,190.58,190.88,190.5,190.5,3114.0
2021-02-12 09:55:00,190.55,190.55,189.21,189.22,3665.0,190.55,190.55,189.21,189.22,3665.0
2021-02-12 10:00:00,189.21,190.08,188.9,189.82,4888.0,189.21,190.08,188.9,189.82,4888.0
2021-02-12 10:05:00,189.55,189.88,189.28,189.76,9057.0,189.55,189.88,189.28,189.76,9057.0
2021-02-12 10:10:00,189.88,190.23,189.88,190.22,3007.0,189.88,190.23,189.88,190.22,3007.0
2021-02-12 10:15:00,190.22,190.22,189.71,189.84,3546.0,190.22,190.22,189.71,189.84,3546.0
2021-02-12 10:20:00,189.97,189.98,189.73,189.83,2462.0,189.97,189.98,189.73,189.83,2462.0
2021-02-12 10:25:00,189.87,190.8,189.87,190.65,10601.0,189.87,190.8,189.87,190.65,10601.0
2021-02-12 10:30:00,190.64,190.99,190.49,190.79,3200.0,190.64,190.99,190.49,190.79,3200.0
2021-02-12 10:35:00,190.73,191.87,190.73,191.85,29859.0,190.73,191.87,190.73,191.85,29859.0
2021-02-12 10:40:00,191.79,191.79,191.42,191.63,87107.0,191.79,191.79,191.42,191.63,87107.0
2021-02-12 10:45:00,191.71,191.74,191.0,191.09,5098.0,191.71,191.74,191.0,191.09,5098.0
2021-02-12 10:50:00,191.15,191.46,190.99,191.41,9885.0,191.15,191.46,190.99,191.41,9885.0
2021-02-12 10:55:00,191.32,191.78,191.3,191.67,3213.0,191.32,191.78,191.3,191.67,3213.0
2021-02-12 11:00:00,191.75,192.25,191.74,192.23,2834.0,191.75,192.25,191.74,192.23,2834.0
2021-02-12 11:05:00,192.06,192.49,192.06,192.43,3264.0,192.06,192.49,192.06,192.43,3264.0
2021-02-12 11:10:00,192.41,192.83,192.4,192.62,3384.0,192.41,192.83,192.4,192.62,3384.0
2021-02-12 11:15:00,192.68,192.68,192.32,192.56,2388.0,192.68,192.68,192.32,192.56,2388.0
2021-02-12 11:20:00,192.63,192.73,192.43,192.68,2900.0,192.63,192.73,192.43,192.68,2900.0
2021-02-12 11:25:00,192.69,192.73,192.45,192.73,7133.0,192.69,192.73,192.45,192.73,7133.0
2021-02-12 11:30:00,192.73,192.83,192.66,192.66,3039.0,192.73,192.83,192.66,192.66,3039.0
2021-02-12 11:35:00,192.71,192.77,192.57,192.67,6657.0,192.71,192.77,192.57,192.67,6657.0
2021-02-12 11:40:00,192.64,192.84,192.63,192.8,1600.0,192.64,192.84,192.63,192.8,1600.0
2021-02-12 11:45:00,192.85,192.87,192.66,192.66,1788.0,192.85,192.87,192.66,192.66,1788.0
2021-02-12 11:50:00,192.53,192.63,192.35,192.63,2738.0,192.53,192.63,192.35,192.63,2738.0
2021-02-12 11:55:00,192.7,192.7,192.5,192.68,2000.0,192.7,192.7,192.5,192.68,2000.0
2021-02-12 12:00:00,192.54,192.76,192.54,192.65,800.0,192.54,192.76,192.54,192.65,800.0
2021-02-12 12:05:00,192.73,192.76,192.63,192.72,1390.0,192.73,192.76,192.63,192.72,1390.0
2021-02-12 12:10:00,192.67,192.67,192.34,192.34,2310.0,192.67,192.67,192.34,192.34,2310.0
2021-02-12 12:15:00,192.28,192.32,191.91,192.02,2731.0,192.28,192.32,191.91,192.02,2731.0
2021-02-12 12:20:00,192.06,192.16,192.02,192.03,2806.0,192.06,192.16,192.02,192.03,2806.0
2021-02-12 12:25:00,191.97,192.16,191.91,191.97,3560.0,191.97,192.16,191.91,191.97,3560.0
2021-02-12 12:30:00,191.96,192.25,191.77,192.25,2604.0,191.96,192.25,191.77,192.25,2604.0
2021-02-12 12:35:00,192.35,192.35,192.23,192.31,813.0,192.35,192.35,192.23,192.31,813.0
2021-02-12 12:40:00,192.17,192.29,192.05,192.29,4524.0,192.17,192.29,192.05,192.29,4524.0
2021-02-12 12:45:00,192.17,192.52,192.11,192.11,6506.0,192.17,192.52,192.11,192.11,6506.0
2021-02-12 12:50:00,192.12,192.13,191.88,191.88,1959.0,192.12,192.13,191.88,191.88,1959.0
2021-02-12 12:55:00,191.88,191.97,191.84,191.84,1895.0,191.88,191.97,191.84,191.84,1895.0
2021-02-12 13:00:00,191.83,191.88,191.43,191.47,2648.0,191.83,191.88,191.43,191.47,2648.0
2021-02-12 13:05:00,191.54,191.63,191.45,191.63,2134.0,191.54,191.63,191.45,191.63,2134.0
2021-02-12 13:10:00,191.65,191.72,191.54,191.64,1853.0,191.65,191.72,191.54,191.64,1853.0
2021-02-12 13:15:00,191.55,191.66,191.29,191.44,5345.0,191.55,191.66,191.29,191.44,5345.0
2021-02-12 13:20:00,191.42,191.7,191.42,191.7,3245.0,191.42,191.7,191.42,191.7,3245.0
2021-02-12 13:25:00,191.73,191.89,191.69,191.81,1518.0,191.73,191.89,191.69,191.81,1518.0
2021-02-12 13:30:00,191.8,192.07,191.73,192.03,2147.0,191.8,192.07,191.73,192.03,2147.0
2021-02-12 13:35:00,192.07,192.16,191.97,192.08,3227.0,192.07,192.16,191.97,192.08,3227.0
2021-02-12 13:40:00,192.15,192.25,191.99,192.14,2184.0,192.15,192.25,191.99,192.14,2184.0
2021-02-12 13:45:00,192.17,192.17,191.88,192.01,1118.0,192.17,192.17,191.88,192.01,1118.0
2021-02-12 13:50:00,192.01,192.17,191.97,192.1,1900.0,192.01,192.17,191.97,192.1,1900.0
2021-02-12 13:55:00,192.13,192.17,191.95,192.15,2421.0,192.13,192.17,191.95,192.15,2421.0
2021-02-12 14:00:00,192.24,192.28,192.03,192.11,4242.0,192.24,192.28,192.03,192.11,4242.0
2021-02-12 14:05:00,192.12,192.42,192.12,192.42,2775.0,192.12,192.42,192.12,192.42,2775.0
2021-02-12 14:10:00,192.45,192.53,192.27,192.47,3994.0,192.45,192.53,192.27,192.47,3994.0
2021-02-12 14:15:00,192.54,192.77,192.43,192.77,1555.0,192.54,192.77,192.43,192.77,1555.0
2021-02-12 14:20:00,192.75,192.9,192.71,192.75,2909.0,192.75,192.9,192.71,192.75,2909.0
2021-02-12 14:25:00,192.72,192.8,192.52,192.78,5523.0,192.72,192.8,192.52,192.78,5523.0
2021-02-12 14:30:00,192.75,192.89,192.61,192.64,2487.0,192.75,192.89,192.61,192.64,2487.0
2021-02-12 14:35:00,192.75,192.75,192.56,192.63,2100.0,192.75,192.75,192.56,192.63,2100.0
2021-02-12 14:40:00,192.57,192.65,192.5,192.62,2041.0,192.57,192.65,192.5,192.62,2041.0
2021-02-12 14:45:00,192.68,192.9,192.56,192.76,5356.0,192.68,192.9,192.56,192.76,5356.0
2021-02-12 14:50:00,192.86,192.86,192.57,192.64,4477.0,192.86,192.86,192.57,192.64,4477.0
2021-02-12 14:55:00,192.75,192.79,192.47,192.62,3037.0,192.75,192.79,192.47,192.62,3037.0
2021-02-12 15:00:00,192.62,192.79,192.6,192.79,3400.0,192.62,192.79,192.6,192.79,3400.0
2021-02-12 15:05:00,192.73,192.79,192.5,192.53,3333.0,192.73,192.79,192.5,192.53,3333.0
2021-02-12 15:10:00,192.53,192.72,192.44,192.6,2454.0,192.53,192.72,192.44,192.6,2454.0
2021-02-12 15:15:00,192.7,192.8,192.57,192.57,6534.0,192.7,192.8,192.57,192.57,6534.0
2021-02-12 15:20:00,192.55,192.66,192.39,192.39,4935.0,192.55,192.66,192.39,192.39,4935.0
2021-02-12 15:25:00,192.42,192.56,192.42,192.52,4151.0,192.42,192.56,192.42,192.52,4151.0
2021-02-12 15:30:00,192.57,192.88,192.57,192.83,5329.0,192.57,192.88,192.57,192.83,5329.0
2021-02-12 15:35:00,192.88,193.22,192.88,193.02,11074.0,192.88,193.22,192.88,193.02,11074.0
2021-02-12 15:40:00,193.05,193.17,192.88,193.06,6800.0,193.05,193.17,192.88,193.06,6800.0
2021-02-12 15:45:00,192.95,192.99,192.69,192.84,14383.0,192.95,192.99,192.69,192.84,14383.0
2021-02-12 15:50:00,192.81,193.2,192.65,193.2,15222.0,192.81,193.2,192.65,193.2,15222.0
2021-02-12 15:55:00,193.2,193.21,192.55,192.78,43984.0,193.2,193.21,192.55,192.78,43984.0
2021-02-16 09:30:00,192.66,193.09,192.33,192.33,26741.0,192.66,193.09,192.33,192.33,26741.0
2021-02-16 09:35:00,192.91,193.16,192.45,192.84,3042.0,192.91,193.16,192.45,192.84,3042.0
2021-02-16 09:40:00,192.95,193.11,192.61,192.68,1906.0,192.95,193.11,192.61,192.68,1906.0
2021-02-16 09:45:00,192.9,192.9,192.44,192.44,9552.0,192.9,192.9,192.44,192.44,9552.0
2021-02-16 09:50:00,192.37,192.37,192.01,192.02,3786.0,192.37,192.37,192.01,192.02,3786.0
2021-02-16 09:55:00,191.96,191.96,191.17,191.17,2935.0,191.96,191.96,191.17,191.17,2935.0
2021-02-16 10:00:00,191.25,191.86,191.21,191.65,2505.0,191.25,191.86,191.21,191.65,2505.0
2021-02-16 10:05:00,191.53,191.53,191.2,191.33,755.0,191.53,191.53,191.2,191.33,755.0
2021-02-16 10:10:00,191.33,191.48,191.07,191.08,31683.0,191.33,191.48,191.07,191.08,31683.0
2021-02-16 10:15:00,191.0,191.12,190.72,190.89,6219.0,191.0,191.12,190.72,190.89,6219.0
2021-02-16 10:20:00,190.84,191.17,190.83,191.16,3600.0,190.84,191.17,190.83,191.16,3600.0
2021-02-16 10:25:00,191.18,191.26,191.07,191.26,3403.0,191.18,191.26,191.07,191.26,3403.0
2021-02-16 10:30:00,191.21,191.42,191.2,191.42,3109.0,191.21,191.42,191.2,191.42,3109.0
2021-02-16 10:35:00,191.51,191.65,191.04,191.23,3917.0,191.51,191.65,191.04,191.23,3917.0
2021-02-16 10:40:00,191.29,191.72,191.29,191.72,2990.0,191.29,191.72,191.29,191.72,2990.0
2021-02-16 10:45:00,191.58,191.74,190.79,190.86,5196.0,191.58,191.74,190.79,190.86,5196.0
2021-02-16 10:50:00,191.04,191.04,190.5,190.6,3701.0,191.04,191.04,190.5,190.6,3701.0
2021-02-16 10:55:00,190.45,191.16,190.45,190.84,4336.0,190.45,191.16,190.45,190.84,4336.0
2021-02-16 11:00:00,190.91,190.92,190.8,190.85,3376.0,190.91,190.92,190.8,190.85,3376.0
2021-02-16 11:05:00,190.79,190.81,190.17,190.22,3296.0,190.79,190.81,190.17,190.22,3296.0
2021-02-16 11:10:00,190.19,190.5,190.19,190.44,2207.0,190.19,190.5,190.19,190.44,2207.0
2021-02-16 11:15:00,190.4,190.77,190.2,190.73,3653.0,190.4,190.77,190.2,190.73,3653.0
2021-02-16 11:20:00,190.86,190.99,190.68,190.68,3988.0,190.86,190.99,190.68,190.68,3988.0
2021-02-16 11:25:00,190.74,190.75,190.63,190.67,1711.0,190.74,190.75,190.63,190.67,1711.0
2021-02-16 11:30:00,190.62,190.74,190.43,190.71,2006.0,190.62,190.74,190.43,190.71,2006.0
2021-02-16 11:35:00,190.91,191.02,190.85,191.02,1201.0,190.91,191.02,190.85,191.02,1201.0
2021-02-16 11:40:00,191.01,191.01,190.68,190.68,1900.0,191.01,191.01,190.68,190.68,1900.0
2021-02-16 11:45:00,190.69,190.69,190.33,190.33,1690.0,190.69,190.69,190.33,190.33,1690.0
2021-02-16 11:50:00,190.28,190.4,190.05,190.25,3672.0,190.28,190.4,190.05,190.25,3672.0
2021-02-16 11:55:00,190.23,190.37,190.09,190.3,2250.0,190.23,190.37,190.09,190.3,2250.0
2021-02-16 12:00:00,190.38,190.58,190.38,190.45,1330.0,190.38,190.58,190.38,190.45,1330.0
2021-02-16 12:05:00,190.33,190.45,190.2,190.21,5566.0,190.33,190.45,190.2,190.21,5566.0
2021-02-16 12:10:00,190.17,190.59,190.16,190.55,4940.0,190.17,190.59,190.16,190.55,4940.0
2021-02-16 12:15:00,190.55,190.62,190.4,190.45,5935.0,190.55,190.62,190.4,190.45,5935.0
2021-02-16 12:20:00,190.4,190.53,190.4,190.47,2527.0,190.4,190.53,190.4,190.47,2527.0
2021-02-16 12:25:00,190.48,190.78,190.43,190.75,6541.0,190.48,190.78,190.43,190.75,6541.0
2021-02-16 12:30:00,190.74,190.74,190.52,190.52,1500.0,190.74,190.74,190.52,190.52,1500.0
2021-02-16 12:35:00,190.58,190.73,190.51,190.56,3804.0,190.58,190.73,190.51,190.56,3804.0
2021-02-16 12:40:00,190.55,190.62,190.48,190.49,1843.0,190.55,190.62,190.48,190.49,1843.0
2021-02-16 12:45:00,190.45,190.59,190.42,190.59,2867.0,190.45,190.59,190.42,190.59,2867.0
2021-02-16 12:50:00,190.54,190.69,190.41,190.69,2664.0,190.54,190.69,190.41,190.69,2664.0
2021-02-16 12:55:00,190.8,191.1,190.79,191.1,1703.0,190.8,191.1,190.79,191.1,1703.0
2021-02-16 13:00:00,191.09,191.09,190.93,191.01,2071.0,191.09,191.09,190.93,191.01,2071.0
2021-02-16 13:05:00,191.07,191.15,190.95,190.95,2001.0,191.07,191.15,190.95,190.95,2001.0
2021-02-16 13:10:00,190.99,190.99,190.72,190.72,717.0,190.99,190.99,190.72,190.72,717.0
2021-02-16 13:15:00,190.79,190.91,190.72,190.91,2508.0,190.79,190.91,190.72,190.91,2508.0
2021-02-16 13:20:00,190.88,190.95,190.88,190.95,612.0,190.88,190.95,190.88,190.95,612.0
2021-02-16 13:25:00,190.98,191.11,190.97,191.03,2147.0,190.98,191.11,190.97,191.03,2147.0
2021-02-16 13:30:00,191.03,191.11,191.01,191.05,2709.0,191.03,191.11,191.01,191.05,2709.0
2021-02-16 13:35:00,191.05,191.23,191.01,191.13,6587.0,191.05,191.23,191.01,191.13,6587.0
2021-02-16 13:40:00,191.15,191.15,190.42,190.58,5376.0,191.15,191.15,190.42,190.58,5376.0
2021-02-16 13:45:00,190.59,190.64,190.41,190.64,3130.0,190.59,190.64,190.41,190.64,3130.0
2021-02-16 13:50:00,190.58,190.58,190.38,190.46,1231.0,190.58,190.58,190.38,190.46,1231.0
2021-02-16 13:55:00,190.42,190.53,190.42,190.44,2409.0,190.42,190.53,190.42,190.44,2409.0
2021-02-16 14:00:00,190.56,190.67,190.51,190.55,2349.0,190.56,190.67,190.51,190.55,2349.0
2021-02-16 14:05:00,190.61,190.73,190.37,190.63,3949.0,190.61,190.73,190.37,190.63,3949.0
2021-02-16 14:10:00,190.57,190.62,190.41,190.41,1643.0,190.57,190.62,190.41,190.41,1643.0
2021-02-16 14:15:00,190.36,190.51,190.3,190.49,2629.0,190.36,190.51,190.3,190.49,2629.0
2021-02-16 14:20:00,190.51,190.61,190.46,190.59,3279.0,190.51,190.61,190.46,190.59,3279.0
2021-02-16 14:25:00,190.52,190.72,190.49,190.6,3023.0,190.52,190.72,190.49,190.6,3023.0
2021-02-16 14:30:00,190.68,190.76,190.61,190.63,2500.0,190.68,190.76,190.61,190.63,2500.0
2021-02-16 14:35:00,190.59,190.59,190.4,190.45,1164.0,190.59,190.59,190.4,190.45,1164.0
2021-02-16 14:40:00,190.35,190.44,190.32,190.44,2295.0,190.35,190.44,190.32,190.44,2295.0
2021-02-16 14:45:00,190.48,190.51,190.28,190.34,2650.0,190.48,190.51,190.28,190.34,2650.0
2021-02-16 14:50:00,190.34,190.36,190.08,190.09,2640.0,190.34,190.36,190.08,190.09,2640.0
2021-02-16 14:55:00,190.17,190.33,190.17,190.3,1866.0,190.17,190.33,190.17,190.3,1866.0
2021-02-16 15:00:00,190.25,190.3,190.13,190.29,2548.0,190.25,190.3,190.13,190.29,2548.0
2021-02-16 15:05:00,190.3,190.41,190.3,190.35,2592.0,190.3,190.41,190.3,190.35,2592.0
2021-02-16 15:10:00,190.29,190.4,190.2,190.37,3906.0,190.29,190.4,190.2,190.37,3906.0
2021-02-16 15:15:00,190.41,190.45,190.22,190.27,3157.0,190.41,190.45,190.22,190.27,3157.0
2021-02-16 15:20:00,190.29,190.32,190.13,190.17,4304.0,190.29,190.32,190.13,190.17,4304.0
2021-02-16 15:25:00,190.1,190.19,190.08,190.12,2748.0,190.1,190.19,190.08,190.12,2748.0
2021-02-16 15:30:00,190.14,190.42,190.11,190.39,4933.0,190.14,190.42,190.11,190.39,4933.0
2021-02-16 15:35:00,190.38,190.49,190.02,190.06,5062.0,190.38,190.49,190.02,190.06,5062.0
2021-02-16 15:40:00,190.11,190.3,190.04,190.22,6748.0,190.11,190.3,190.04,190.22,6748.0
2021-02-16 15:45:00,190.23,190.27,189.83,189.9,9904.0,190.23,190.27,189.83,189.9,9904.0
2021-02-16 15:50:00,189.83,190.09,189.67,190.09,17467.0,189.83,190.09,189.67,190.09,17467.0
2021-02-16 15:55:00,190.05,190.85,189.9,190.55,66724.0,190.05,190.85,189.9,190.55,66724.0
2021-02-17 09:30:00,188.51,189.55,188.22,189.4,26540.0,188.51,189.55,188.22,189.4,26540.0
2021-02-17 09:35:00,189.4,189.88,188.72,189.73,8070.0,189.4,189.88,188.72,189.73,8070.0
2021-02-17 09:40:00,189.74,189.8,189.57,189.64,1400.0,189.74,189.8,189.57,189.64,1400.0
2021-02-17 09:45:00,189.39,190.0,189.09,190.0,1300.0,189.39,190.0,189.09,190.0,1300.0
2021-02-17 09:50:00,190.09,190.82,190.09,190.79,2062.0,190.09,190.82,190.09,190.79,2062.0
2021-02-17 09:55:00,190.99,191.02,190.79,190.79,1500.0,190.99,191.02,190.79,190.79,1500.0
2021-02-17 10:00:00,190.6,190.99,190.6,190.99,970.0,190.6,190.99,190.6,190.99,970.0
2021-02-17 10:05:00,190.7,191.59,190.25,191.49,7616.0,190.7,191.59,190.25,191.49,7616.0
2021-02-17 10:10:00,191.62,191.67,191.19,191.24,1941.0,191.62,191.67,191.19,191.24,1941.0
2021-02-17 10:15:00,190.92,191.0,190.81,191.0,801.0,190.92,191.0,190.81,191.0,801.0
2021-02-17 10:20:00,191.0,191.25,190.95,190.95,1100.0,191.0,191.25,190.95,190.95,1100.0
2021-02-17 10:25:00,191.15,191.25,191.0,191.01,1942.0,191.15,191.25,191.0,191.01,1942.0
2021-02-17 10:30:00,190.99,190.99,190.61,190.83,3499.0,190.99,190.99,190.61,190.83,3499.0
2021-02-17 10:35:00,191.05,191.14,190.89,190.89,500.0,191.05,191.14,190.89,190.89,500.0
2021-02-17 10:40:00,190.64,190.91,190.64,190.91,1700.0,190.64,190.91,190.64,190.91,1700.0
2021-02-17 10:45:00,190.73,190.73,190.29,190.43,3558.0,190.73,190.73,190.29,190.43,3558.0
2021-02-17 10:50:00,190.53,190.58,190.25,190.26,2626.0,190.53,190.58,190.25,190.26,2626.0
2021-02-17 10:55:00,190.38,190.5,190.31,190.45,3677.0,190.38,190.5,190.31,190.45,3677.0
2021-02-17 11:00:00,190.35,190.35,190.04,190.04,2747.0,190.35,190.35,190.04,190.04,2747.0
2021-02-17 11:05:00,190.11,190.2,189.97,189.98,983.0,190.11,190.2,189.97,189.98,983.0
2021-02-17 11:10:00,190.02,190.04,189.83,189.92,1801.0,190.02,190.04,189.83,189.92,1801.0
2021-02-17 11:15:00,189.85,189.87,189.69,189.87,2727.0,189.85,189.87,189.69,189.87,2727.0
2021-02-17 11:20:00,190.07,190.35,189.91,189.97,8756.0,190.07,190.35,189.91,189.97,8756.0
2021-02-17 11:25:00,189.92,189.94,189.62,189.64,3182.0,189.92,189.94,189.62,189.64,3182.0
2021-02-17 11:30:00,189.6,189.6,188.94,188.94,4602.0,189.6,189.6,188.94,188.94,4602.0
2021-02-17 11:35:00,188.89,189.15,188.89,189.09,2050.0,188.89,189.15,188.89,189.09,2050.0
2021-02-17 11:40:00,189.15,189.51,189.15,189.29,6201.0,189.15,189.51,189.15,189.29,6201.0
2021-02-17 11:45:00,189.28,189.31,189.12,189.17,6680.0,189.28,189.31,189.12,189.17,6680.0
2021-02-17 11:50:00,189.17,189.31,188.9,188.93,1800.0,189.17,189.31,188.9,188.93,1800.0
2021-02-17 11:55:00,188.71,189.21,188.71,189.02,3600.0,188.71,189.21,188.71,189.02,3600.0
2021-02-17 12:00:00,189.09,189.25,189.01,189.01,2034.0,189.09,189.25,189.01,189.01,2034.0
2021-02-17 12:05:00,189.08,189.1,188.64,188.71,4800.0,189.08,189.1,188.64,188.71,4800.0
2021-02-17 12:10:00,188.89,188.93,188.73,188.8,1184.0,188.89,188.93,188.73,188.8,1184.0
2021-02-17 12:15:00,188.77,188.86,188.37,188.37,2748.0,188.77,188.86,188.37,188.37,2748.0
2021-02-17 12:20:00,188.44,188.54,188.39,188.39,3515.0,188.44,188.54,188.39,188.39,3515.0
2021-02-17 12:25:00,188.5,188.85,188.46,188.85,3518.0,188.5,188.85,188.46,188.85,3518.0
2021-02-17 12:30:00,188.84,188.92,188.66,188.74,3449.0,188.84,188.92,188.66,188.74,3449.0
2021-02-17 12:35:00,188.76,188.85,188.76,188.8,1004.0,188.76,188.85,188.76,188.8,1004.0
2021-02-17 12:40:00,188.8,189.1,188.8,189.1,666.0,188.8,189.1,188.8,189.1,666.0
2021-02-17 12:45:00,189.0,189.0,188.93,188.97,1105.0,189.0,189.0,188.93,188.97,1105.0
2021-02-17 12:50:00,188.95,188.99,188.71,188.72,1502.0,188.95,188.99,188.71,188.72,1502.0
2021-02-17 12:55:00,188.74,188.79,188.64,188.64,1365.0,188.74,188.79,188.64,188.64,1365.0
2021-02-17 13:00:00,188.59,188.64,188.53,188.58,1200.0,188.59,188.64,188.53,188.58,1200.0
2021-02-17 13:05:00,188.61,188.88,188.61,188.88,2340.0,188.61,188.88,188.61,188.88,2340.0
2021-02-17 13:10:00,188.86,188.94,188.78,188.82,1333.0,188.86,188.94,188.78,188.82,1333.0
2021-02-17 13:15:00,188.96,188.96,188.96,188.96,202.0,188.96,188.96,188.96,188.96,202.0
2021-02-17 13:20:00,189.12,189.12,189.09,189.09,752.0,189.12,189.12,189.09,189.09,752.0
2021-02-17 13:25:00,188.98,188.98,188.81,188.85,500.0,188.98,188.98,188.81,188.85,500.0
2021-02-17 13:30:00,188.96,188.96,188.82,188.82,200.0,188.96,188.96,188.82,188.82,200.0
2021-02-17 13:35:00,188.89,188.92,188.78,188.78,1134.0,188.89,188.92,188.78,188.78,1134.0
2021-02-17 13:40:00,188.74,188.81,188.62,188.62,1331.0,188.74,188.81,188.62,188.62,1331.0
2021-02-17 13:45:00,188.59,188.67,188.59,188.67,800.0,188.59,188.67,188.59,188.67,800.0
2021-02-17 13:50:00,188.67,189.0,188.67,188.95,4407.0,188.67,189.0,188.67,188.95,4407.0
2021-02-17 13:55:00,188.98,189.11,188.96,188.98,924.0,188.98,189.11,188.96,188.98,924.0
2021-02-17 14:00:00,189.0,189.1,189.0,189.08,1037.0,189.0,189.1,189.0,189.08,1037.0
2021-02-17 14:05:00,188.98,189.07,188.91,189.07,1421.0,188.98,189.07,188.91,189.07,1421.0
2021-02-17 14:10:00,189.09,189.18,189.01,189.01,1200.0,189.09,189.18,189.01,189.01,1200.0
2021-02-17 14:15:00,189.11,189.21,189.04,189.14,973.0,189.11,189.21,189.04,189.14,973.0
2021-02-17 14:20:00,189.09,189.14,189.06,189.06,802.0,189.09,189.14,189.06,189.06,802.0
2021-02-17 14:25:00,188.9,188.96,188.89,188.89,1200.0,188.9,188.96,188.89,188.89,1200.0
2021-02-17 14:30:00,188.81,188.94,188.79,188.79,1653.0,188.81,188.94,188.79,188.79,1653.0
2021-02-17 14:35:00,188.74,188.82,188.67,188.67,1738.0,188.74,188.82,188.67,188.67,1738.0
2021-02-17 14:40:00,188.68,188.71,188.57,188.71,3472.0,188.68,188.71,188.57,188.71,3472.0
2021-02-17 14:45:00,188.75,188.88,188.71,188.87,1892.0,188.75,188.88,188.71,188.87,1892.0
2021-02-17 14:50:00,188.87,188.9,188.75,188.76,2155.0,188.87,188.9,188.75,188.76,2155.0
2021-02-17 14:55:00,188.82,188.92,188.75,188.9,2004.0,188.82,188.92,188.75,188.9,2004.0
2021-02-17 15:00:00,188.86,189.01,188.86,188.87,2667.0,188.86,189.01,188.86,188.87,2667.0
2021-02-17 15:05:00,188.92,189.02,188.87,188.99,1744.0,188.92,189.02,188.87,188.99,1744.0
2021-02-17 15:10:00,189.01,189.01,188.83,188.84,1743.0,189.01,189.01,188.83,188.84,1743.0
2021-02-17 15:15:00,188.9,188.92,188.81,188.83,2730.0,188.9,188.92,188.81,188.83,2730.0
2021-02-17 15:20:00,188.86,189.14,188.85,189.09,3348.0,188.86,189.14,188.85,189.09,3348.0
2021-02-17 15:25:00,189.14,189.2,189.1,189.13,2835.0,189.14,189.2,189.1,189.13,2835.0
2021-02-17 15:30:00,189.21,189.23,189.09,189.23,3437.0,189.21,189.23,189.09,189.23,3437.0
2021-02-17 15:35:00,189.23,189.37,189.11,189.13,5070.0,189.23,189.37,189.11,189.13,5070.0
2021-02-17 15:40:00,189.12,189.26,189.12,189.25,5462.0,189.12,189.26,189.12,189.25,5462.0
2021-02-17 15:45:00,189.17,189.26,189.11,189.17,4726.0,189.17,189.26,189.11,189.17,4726.0
2021-02-17 15:50:00,189.21,189.25,188.89,189.08,8049.0,189.21,189.25,188.89,189.08,8049.0
2021-02-17 15:55:00,189.09,189.23,188.88,188.93,26082.0,189.09,189.23,188.88,188.93,26082.0
2021-02-18 09:30:00,188.0,188.45,187.3,187.5,26623.0,188.0,188.45,187.3,187.5,26623.0
2021-02-18 09:35:00,187.71,187.85,186.3,186.68,6331.0,187.71,187.85,186.3,186.68,6331.0
2021-02-18 09:40:00,186.73,186.94,186.49,186.94,1918.0,186.73,186.94,186.49,186.94,1918.0
2021-02-18 09:45:00,186.76,187.57,186.71,187.34,4050.0,186.76,187.57,186.71,187.34,4050.0
2021-02-18 09:50:00,187.31,188.0,187.24,187.53,3800.0,187.31,188.0,187.24,187.53,3800.0
2021-02-18 09:55:00,187.51,187.99,187.21,187.77,3400.0,187.51,187.99,187.21,187.77,3400.0
2021-02-18 10:00:00,187.77,187.77,187.26,187.26,1990.0,187.77,187.77,187.26,187.26,1990.0
2021-02-18 10:05:00,187.13,187.13,186.17,186.38,1450.0,187.13,187.13,186.17,186.38,1450.0
2021-02-18 10:10:00,186.72,186.75,186.52,186.52,1700.0,186.72,186.75,186.52,186.52,1700.0
2021-02-18 10:15:00,186.51,186.51,185.92,185.92,1918.0,186.51,186.51,185.92,185.92,1918.0
2021-02-18 10:20:00,185.94,186.12,185.75,185.86,4531.0,185.94,186.12,185.75,185.86,4531.0
2021-02-18 10:25:00,185.8,185.81,185.5,185.73,1812.0,185.8,185.81,185.5,185.73,1812.0
2021-02-18 10:30:00,185.73,185.73,185.38,185.45,1516.0,185.73,185.73,185.38,185.45,1516.0
2021-02-18 10:35:00,185.74,185.81,185.54,185.55,2000.0,185.74,185.81,185.54,185.55,2000.0
2021-02-18 10:40:00,185.52,185.76,185.41,185.74,1861.0,185.52,185.76,185.41,185.74,1861.0
2021-02-18 10:45:00,185.8,186.22,185.75,186.21,3077.0,185.8,186.22,185.75,186.21,3077.0
2021-02-18 10:50:00,186.16,186.73,186.04,186.73,6333.0,186.16,186.73,186.04,186.73,6333.0
2021-02-18 10:55:00,186.73,187.22,186.56,187.02,2795.0,186.73,187.22,186.56,187.02,2795.0
2021-02-18 11:00:00,187.23,188.0,186.95,187.67,8804.0,187.23,188.0,186.95,187.67,8804.0
2021-02-18 11:05:00,187.62,188.01,187.56,187.74,8894.0,187.62,188.01,187.56,187.74,8894.0
2021-02-18 11:10:00,187.84,187.99,187.81,187.84,1821.0,187.84,187.99,187.81,187.84,1821.0
2021-02-18 11:15:00,188.16,188.18,187.97,188.08,3791.0,188.16,188.18,187.97,188.08,3791.0
2021-02-18 11:20:00,187.97,187.97,187.62,187.62,1600.0,187.97,187.97,187.62,187.62,1600.0
2021-02-18 11:25:00,187.68,188.59,187.67,188.32,7276.0,187.68,188.59,187.67,188.32,7276.0
2021-02-18 11:30:00,188.14,188.32,187.91,188.13,5554.0,188.14,188.32,187.91,188.13,5554.0
2021-02-18 11:35:00,188.01,188.01,187.63,187.64,2250.0,188.01,188.01,187.63,187.64,2250.0
2021-02-18 11:40:00,187.57,188.01,187.57,187.72,4294.0,187.57,188.01,187.57,187.72,4294.0
2021-02-18 11:45:00,187.66,187.66,187.44,187.62,1303.0,187.66,187.66,187.44,187.62,1303.0
2021-02-18 11:50:00,187.47,187.91,187.46,187.74,6795.0,187.47,187.91,187.46,187.74,6795.0
2021-02-18 11:55:00,187.58,187.84,187.58,187.64,7714.0,187.58,187.84,187.58,187.64,7714.0
2021-02-18 12:00:00,187.7,188.13,187.62,187.83,2949.0,187.7,188.13,187.62,187.83,2949.0
2021-02-18 12:05:00,187.84,187.84,187.54,187.55,7960.0,187.84,187.84,187.54,187.55,7960.0
2021-02-18 12:10:00,187.59,187.76,187.5,187.68,2195.0,187.59,187.76,187.5,187.68,2195.0
2021-02-18 12:15:00,187.72,188.04,187.65,188.04,1722.0,187.72,188.04,187.65,188.04,1722.0
2021-02-18 12:20:00,188.0,188.14,187.96,188.07,1800.0,188.0,188.14,187.96,188.07,1800.0
2021-02-18 12:25:00,188.02,188.1,187.8,188.01,5888.0,188.02,188.1,187.8,188.01,5888.0
2021-02-18 12:30:00,188.0,188.07,187.63,187.75,5872.0,188.0,188.07,187.63,187.75,5872.0
2021-02-18 12:35:00,187.77,187.98,187.69,187.91,2114.0,187.77,187.98,187.69,187.91,2114.0
2021-02-18 12:40:00,187.93,188.04,187.7,187.76,2200.0,187.93,188.04,187.7,187.76,2200.0
2021-02-18 12:45:00,187.6,187.6,187.39,187.47,754.0,187.6,187.6,187.39,187.47,754.0
2021-02-18 12:50:00,187.24,187.61,187.03,187.27,12793.0,187.24,187.61,187.03,187.27,12793.0
2021-02-18 12:55:00,187.2,187.45,187.15,187.15,7692.0,187.2,187.45,187.15,187.15,7692.0
2021-02-18 13:00:00,187.18,187.32,187.04,187.04,2015.0,187.18,187.32,187.04,187.04,2015.0
2021-02-18 13:05:00,187.07,187.35,187.04,187.18,12694.0,187.07,187.35,187.04,187.18,12694.0
2021-02-18 13:10:00,187.11,187.24,187.11,187.23,1400.0,187.11,187.24,187.11,187.23,1400.0
2021-02-18 13:15:00,187.19,187.33,187.16,187.3,6421.0,187.19,187.33,187.16,187.3,6421.0
2021-02-18 13:20:00,187.53,188.08,187.52,188.06,2337.0,187.53,188.08,187.52,188.06,2337.0
2021-02-18 13:25:00,188.04,188.05,187.93,188.05,1741.0,188.04,188.05,187.93,188.05,1741.0
2021-02-18 13:30:00,188.13,188.19,187.9,187.91,1700.0,188.13,188.19,187.9,187.91,1700.0
2021-02-18 13:35:00,187.87,187.94,187.7,187.75,2633.0,187.87,187.94,187.7,187.75,2633.0
2021-02-18 13:40:00,187.8,187.8,187.59,187.78,1482.0,187.8,187.8,187.59,187.78,1482.0
2021-02-18 13:45:00,187.85,187.86,187.43,187.48,2943.0,187.85,187.86,187.43,187.48,2943.0
2021-02-18 13:50:00,187.54,187.57,187.31,187.31,1000.0,187.54,187.57,187.31,187.31,1000.0
2021-02-18 13:55:00,187.53,187.64,187.46,187.52,1948.0,187.53,187.64,187.46,187.52,1948.0
2021-02-18 14:00:00,187.44,188.03,187.44,188.0,2308.0,187.44,188.03,187.44,188.0,2308.0
2021-02-18 14:05:00,188.2,188.2,188.06,188.1,1774.0,188.2,188.2,188.06,188.1,1774.0
2021-02-18 14:10:00,188.0,188.07,188.0,188.06,1451.0,188.0,188.07,188.0,188.06,1451.0
2021-02-18 14:15:00,188.23,188.23,188.03,188.03,800.0,188.23,188.23,188.03,188.03,800.0
2021-02-18 14:20:00,188.11,188.32,188.03,188.32,2334.0,188.11,188.32,188.03,188.32,2334.0
2021-02-18 14:25:00,188.55,188.6,188.3,188.37,1086.0,188.55,188.6,188.3,188.37,1086.0
2021-02-18 14:30:00,188.3,188.3,188.16,188.18,600.0,188.3,188.3,188.16,188.18,600.0
2021-02-18 14:35:00,188.08,188.36,188.04,188.36,3516.0,188.08,188.36,188.04,188.36,3516.0
2021-02-18 14:40:00,188.64,188.64,188.1,188.33,2523.0,188.64,188.64,188.1,188.33,2523.0
2021-02-18 14:45:00,188.38,188.39,188.14,188.14,756.0,188.38,188.39,188.14,188.14,756.0
2021-02-18 14:50:00,188.27,188.43,188.21,188.43,1537.0,188.27,188.43,188.21,188.43,1537.0
2021-02-18 14:55:00,188.49,188.57,188.44,188.48,1197.0,188.49,188.57,188.44,188.48,1197.0
2021-02-18 15:00:00,188.46,189.0,188.45,189.0,6712.0,188.46,189.0,188.45,189.0,6712.0
2021-02-18 15:05:00,188.8,188.81,188.66,188.68,1185.0,188.8,188.81,188.66,188.68,1185.0
2021-02-18 15:10:00,188.68,189.0,188.55,188.73,6033.0,188.68,189.0,188.55,188.73,6033.0
2021-02-18 15:15:00,188.66,189.02,188.62,188.81,5071.0,188.66,189.02,188.62,188.81,5071.0
2021-02-18 15:20:00,188.83,189.03,188.67,188.88,6584.0,188.83,189.03,188.67,188.88,6584.0
2021-02-18 15:25:00,188.87,189.03,188.77,188.94,7614.0,188.87,189.03,188.77,188.94,7614.0
2021-02-18 15:30:00,188.92,189.01,188.82,188.99,5929.0,188.92,189.01,188.82,188.99,5929.0
2021-02-18 15:35:00,188.82,188.83,188.62,188.78,2269.0,188.82,188.83,188.62,188.78,2269.0
2021-02-18 15:40:00,188.72,188.76,188.56,188.67,4707.0,188.72,188.76,188.56,188.67,4707.0
2021-02-18 15:45:00,188.59,188.75,188.48,188.48,6854.0,188.59,188.75,188.48,188.48,6854.0
2021-02-18 15:50:00,188.55,188.67,188.18,188.23,15169.0,188.55,188.67,188.18,188.23,15169.0
2021-02-18 15:55:00,188.22,188.22,187.58,187.87,48394.0,188.22,188.22,187.58,187.87,48394.0
2021-02-19 09:30:00,188.4,188.4,187.43,187.98,39640.0,188.4,188.4,187.43,187.98,39640.0
2021-02-19 09:35:00,187.99,188.14,187.0,187.46,15201.0,187.99,188.14,187.0,187.46,15201.0
2021-02-19 09:40:00,187.45,187.62,187.0,187.29,5235.0,187.45,187.62,187.0,187.29,5235.0
2021-02-19 09:45:00,187.1,187.1,186.26,186.64,4425.0,187.1,187.1,186.26,186.64,4425.0
2021-02-19 09:50:00,186.97,187.31,186.96,187.28,4464.0,186.97,187.31,186.96,187.28,4464.0
2021-02-19 09:55:00,187.13,187.68,187.03,187.63,4397.0,187.13,187.68,187.03,187.63,4397.0
2021-02-19 10:00:00,187.65,187.99,187.11,187.11,5900.0,187.65,187.99,187.11,187.11,5900.0
2021-02-19 10:05:00,187.16,187.26,186.78,186.78,2800.0,187.16,187.26,186.78,186.78,2800.0
2021-02-19 10:10:00,186.64,186.9,185.97,186.64,8103.0,186.64,186.9,185.97,186.64,8103.0
2021-02-19 10:15:00,186.52,186.7,186.38,186.39,2900.0,186.52,186.7,186.38,186.39,2900.0
2021-02-19 10:20:00,186.44,187.51,186.33,187.51,6072.0,186.44,187.51,186.33,187.51,6072.0
2021-02-19 10:25:00,187.49,187.9,187.24,187.65,5004.0,187.49,187.9,187.24,187.65,5004.0
2021-02-19 10:30:00,187.78,187.78,187.42,187.71,3680.0,187.78,187.78,187.42,187.71,3680.0
2021-02-19 10:35:00,187.71,188.17,187.7,187.91,7618.0,187.71,188.17,187.7,187.91,7618.0
2021-02-19 10:40:00,187.94,187.94,187.43,187.47,2500.0,187.94,187.94,187.43,187.47,2500.0
2021-02-19 10:45:00,187.61,188.04,187.6,187.86,8643.0,187.61,188.04,187.6,187.86,8643.0
2021-02-19 10:50:00,187.92,187.99,187.66,187.74,5141.0,187.92,187.99,187.66,187.74,5141.0
2021-02-19 10:55:00,187.64,187.81,187.58,187.63,1721.0,187.64,187.81,187.58,187.63,1721.0
2021-02-19 11:00:00,187.66,188.15,187.66,188.0,5603.0,187.66,188.15,187.66,188.0,5603.0
2021-02-19 11:05:00,188.02,188.14,187.88,188.0,3270.0,188.02,188.14,187.88,188.0,3270.0
2021-02-19 11:10:00,187.93,188.01,187.77,187.83,1200.0,187.93,188.01,187.77,187.83,1200.0
2021-02-19 11:15:00,187.77,188.19,187.51,187.9,9460.0,187.77,188.19,187.51,187.9,9460.0
2021-02-19 11:20:00,187.94,188.0,187.69,187.73,2000.0,187.94,188.0,187.69,187.73,2000.0
2021-02-19 11:25:00,187.73,187.82,187.5,187.64,6500.0,187.73,187.82,187.5,187.64,6500.0
2021-02-19 11:30:00,187.85,187.85,187.61,187.67,15920.0,187.85,187.85,187.61,187.67,15920.0
2021-02-19 11:35:00,187.63,188.05,187.63,187.94,5465.0,187.63,188.05,187.63,187.94,5465.0
2021-02-19 11:40:00,187.97,188.09,187.64,187.64,1510.0,187.97,188.09,187.64,187.64,1510.0
2021-02-19 11:45:00,187.52,188.12,187.52,187.84,8170.0,187.52,188.12,187.52,187.84,8170.0
2021-02-19 11:50:00,187.78,188.05,187.58,187.88,5848.0,187.78,188.05,187.58,187.88,5848.0
2021-02-19 11:55:00,187.88,188.11,187.83,187.9,1898.0,187.88,188.11,187.83,187.9,1898.0
2021-02-19 12:00:00,187.99,188.34,187.74,188.32,8156.0,187.99,188.34,187.74,188.32,8156.0
2021-02-19 12:05:00,188.32,188.72,188.3,188.39,4503.0,188.32,188.72,188.3,188.39,4503.0
2021-02-19 12:10:00,188.56,188.77,188.53,188.53,2163.0,188.56,188.77,188.53,188.53,2163.0
2021-02-19 12:15:00,188.53,188.66,188.44,188.44,2565.0,188.53,188.66,188.44,188.44,2565.0
2021-02-19 12:20:00,188.44,188.44,188.15,188.16,1830.0,188.44,188.44,188.15,188.16,1830.0
2021-02-19 12:25:00,188.29,188.46,188.08,188.39,1512.0,188.29,188.46,188.08,188.39,1512.0
2021-02-19 12:30:00,188.27,188.35,187.88,187.88,2245.0,188.27,188.35,187.88,187.88,2245.0
2021-02-19 12:35:00,188.03,188.14,187.97,187.99,827.0,188.03,188.14,187.97,187.99,827.0
2021-02-19 12:40:00,188.01,188.2,187.88,188.18,5616.0,188.01,188.2,187.88,188.18,5616.0
2021-02-19 12:45:00,188.18,188.41,188.1,188.27,5255.0,188.18,188.41,188.1,188.27,5255.0
2021-02-19 12:50:00,188.33,188.33,188.01,188.02,3436.0,188.33,188.33,188.01,188.02,3436.0
2021-02-19 12:55:00,188.03,188.44,188.03,188.44,3802.0,188.03,188.44,188.03,188.44,3802.0
2021-02-19 13:00:00,188.4,188.48,188.21,188.33,9153.0,188.4,188.48,188.21,188.33,9153.0
2021-02-19 13:05:00,188.4,188.55,188.18,188.22,9209.0,188.4,188.55,188.18,188.22,9209.0
2021-02-19 13:10:00,188.15,188.4,188.11,188.34,3744.0,188.15,188.4,188.11,188.34,3744.0
2021-02-19 13:15:00,188.43,188.43,188.26,188.27,1895.0,188.43,188.43,188.26,188.27,1895.0
2021-02-19 13:20:00,188.15,188.48,188.12,188.48,5465.0,188.15,188.48,188.12,188.48,5465.0
2021-02-19 13:25:00,188.52,188.52,188.31,188.31,910.0,188.52,188.52,188.31,188.31,910.0
2021-02-19 13:30:00,188.48,188.48,188.22,188.22,4458.0,188.48,188.48,188.22,188.22,4458.0
2021-02-19 13:35:00,188.28,188.4,188.06,188.4,3198.0,188.28,188.4,188.06,188.4,3198.0
2021-02-19 13:40:00,188.46,188.81,188.46,188.8,4361.0,188.46,188.81,188.46,188.8,4361.0
2021-02-19 13:45:00,188.8,188.8,188.6,188.69,1500.0,188.8,188.8,188.6,188.69,1500.0
2021-02-19 13:50:00,188.61,188.62,188.46,188.54,2496.0,188.61,188.62,188.46,188.54,2496.0
2021-02-19 13:55:00,188.6,188.71,188.54,188.66,2438.0,188.6,188.71,188.54,188.66,2438.0
2021-02-19 14:00:00,188.72,188.79,188.69,188.72,2656.0,188.72,188.79,188.69,188.72,2656.0
2021-02-19 14:05:00,188.75,188.84,188.62,188.63,3672.0,188.75,188.84,188.62,188.63,3672.0
2021-02-19 14:10:00,188.66,188.82,188.65,188.78,10603.0,188.66,188.82,188.65,188.78,10603.0
2021-02-19 14:15:00,188.91,189.04,188.8,189.03,2069.0,188.91,189.04,188.8,189.03,2069.0
2021-02-19 14:20:00,188.97,188.97,188.68,188.69,800.0,188.97,188.97,188.68,188.69,800.0
2021-02-19 14:25:00,188.76,188.81,188.41,188.62,6810.0,188.76,188.81,188.41,188.62,6810.0
2021-02-19 14:30:00,188.73,188.84,188.69,188.71,3233.0,188.73,188.84,188.69,188.71,3233.0
2021-02-19 14:35:00,188.75,188.84,188.74,188.77,2312.0,188.75,188.84,188.74,188.77,2312.0
2021-02-19 14:40:00,188.82,188.92,188.68,188.92,2169.0,188.82,188.92,188.68,188.92,2169.0
2021-02-19 14:45:00,188.87,189.03,188.83,188.94,3663.0,188.87,189.03,188.83,188.94,3663.0
2021-02-19 14:50:00,188.94,188.94,188.66,188.67,3041.0,188.94,188.94,188.66,188.67,3041.0
2021-02-19 14:55:00,188.68,188.94,188.63,188.94,4472.0,188.68,188.94,188.63,188.94,4472.0
2021-02-19 15:00:00,188.99,189.05,188.87,188.98,5441.0,188.99,189.05,188.87,188.98,5441.0
2021-02-19 15:05:00,188.98,188.98,188.77,188.78,2306.0,188.98,188.98,188.77,188.78,2306.0
2021-02-19 15:10:00,188.78,189.1,188.77,188.98,4629.0,188.78,189.1,188.77,188.98,4629.0
2021-02-19 15:15:00,189.04,189.34,189.02,189.34,4478.0,189.04,189.34,189.02,189.34,4478.0
2021-02-19 15:20:00,189.28,189.34,188.97,189.03,5084.0,189.28,189.34,188.97,189.03,5084.0
2021-02-19 15:25:00,188.99,189.14,188.99,189.11,2100.0,188.99,189.14,188.99,189.11,2100.0
2021-02-19 15:30:00,189.17,189.31,189.15,189.17,5566.0,189.17,189.31,189.15,189.17,5566.0
2021-02-19 15:35:00,189.17,189.41,189.13,189.41,11272.0,189.17,189.41,189.13,189.41,11272.0
2021-02-19 15:40:00,189.37,189.45,188.96,188.96,6151.0,189.37,189.45,188.96,188.96,6151.0
2021-02-19 15:45:00,188.94,189.14,188.94,189.0,14758.0,188.94,189.14,188.94,189.0,14758.0
2021-02-19 15:50:00,188.99,189.01,188.67,188.78,23814.0,188.99,189.01,188.67,188.78,23814.0
2021-02-19 15:55:00,188.72,188.86,188.5,188.73,52788.0,188.72,188.86,188.5,188.73,52788.0
2021-02-22 09:30:00,187.45,188.0,186.38,187.23,36383.0,187.45,188.0,186.38,187.23,36383.0
2021-02-22 09:35:00,187.01,187.46,186.63,187.31,6233.0,187.01,187.46,186.63,187.31,6233.0
2021-02-22 09:40:00,187.2,187.43,186.7,187.43,2412.0,187.2,187.43,186.7,187.43,2412.0
2021-02-22 09:45:00,187.25,187.34,186.71,186.87,12291.0,187.25,187.34,186.71,186.87,12291.0
2021-02-22 09:50:00,186.87,187.6,186.76,187.05,8194.0,186.87,187.6,186.76,187.05,8194.0
2021-02-22 09:55:00,187.48,188.11,187.34,188.11,11513.0,187.48,188.11,187.34,188.11,11513.0
2021-02-22 10:00:00,188.01,188.45,188.0,188.45,12366.0,188.01,188.45,188.0,188.45,12366.0
2021-02-22 10:05:00,188.33,188.56,187.88,188.37,16165.0,188.33,188.56,187.88,188.37,16165.0
2021-02-22 10:10:00,188.39,189.25,188.34,188.65,12624.0,188.39,189.25,188.34,188.65,12624.0
2021-02-22 10:15:00,188.66,188.66,187.65,187.65,4621.0,188.66,188.66,187.65,187.65,4621.0
2021-02-22 10:20:00,187.65,188.05,187.48,188.05,3548.0,187.65,188.05,187.48,188.05,3548.0
2021-02-22 10:25:00,188.09,188.28,188.01,188.04,4681.0,188.09,188.28,188.01,188.04,4681.0
2021-02-22 10:30:00,188.04,188.54,188.03,188.51,3480.0,188.04,188.54,188.03,188.51,3480.0
2021-02-22 10:35:00,188.61,188.9,188.56,188.84,3553.0,188.61,188.9,188.56,188.84,3553.0
2021-02-22 10:40:00,188.67,188.92,188.56,188.86,6160.0,188.67,188.92,188.56,188.86,6160.0
2021-02-22 10:45:00,188.95,189.03,188.83,188.88,2807.0,188.95,189.03,188.83,188.88,2807.0
2021-02-22 10:50:00,188.98,189.04,188.54,188.61,3221.0,188.98,189.04,188.54,188.61,3221.0
2021-02-22 10:55:00,188.69,189.12,188.69,188.89,2039.0,188.69,189.12,188.69,188.89,2039.0
2021-02-22 11:00:00,189.07,189.31,188.6,188.6,4422.0,189.07,189.31,188.6,188.6,4422.0
2021-02-22 11:05:00,188.68,188.68,188.19,188.2,2456.0,188.68,188.68,188.19,188.2,2456.0
2021-02-22 11:10:00,188.42,188.42,187.83,188.03,2325.0,188.42,188.42,187.83,188.03,2325.0
2021-02-22 11:15:00,187.83,188.27,187.83,188.13,3269.0,187.83,188.27,187.83,188.13,3269.0
2021-02-22 11:20:00,188.02,188.22,187.81,187.93,2530.0,188.02,188.22,187.81,187.93,2530.0
2021-02-22 11:25:00,187.77,187.83,187.68,187.72,1259.0,187.77,187.83,187.68,187.72,1259.0
2021-02-22 11:30:00,187.57,188.03,187.52,188.03,2946.0,187.57,188.03,187.52,188.03,2946.0
2021-02-22 11:35:00,188.06,188.37,188.04,188.36,3362.0,188.06,188.37,188.04,188.36,3362.0
2021-02-22 11:40:00,188.28,188.45,188.25,188.36,6536.0,188.28,188.45,188.25,188.36,6536.0
2021-02-22 11:45:00,188.38,188.46,188.3,188.3,2145.0,188.38,188.46,188.3,188.3,2145.0
2021-02-22 11:50:00,188.41,188.85,188.41,188.64,2782.0,188.41,188.85,188.41,188.64,2782.0
2021-02-22 11:55:00,188.57,188.89,188.57,188.89,1853.0,188.57,188.89,188.57,188.89,1853.0
2021-02-22 12:00:00,188.88,188.88,188.64,188.84,4485.0,188.88,188.88,188.64,188.84,4485.0
2021-02-22 12:05:00,188.82,188.94,188.76,188.88,2334.0,188.82,188.94,188.76,188.88,2334.0
2021-02-22 12:10:00,188.89,189.19,188.88,189.19,1479.0,188.89,189.19,188.88,189.19,1479.0
2021-02-22 12:15:00,189.22,189.42,189.01,189.14,2759.0,189.22,189.42,189.01,189.14,2759.0
2021-02-22 12:20:00,189.15,189.2,189.07,189.08,880.0,189.15,189.2,189.07,189.08,880.0
2021-02-22 12:25:00,189.0,189.42,189.0,189.25,5300.0,189.0,189.42,189.0,189.25,5300.0
2021-02-22 12:30:00,189.15,189.15,188.96,189.13,700.0,189.15,189.15,188.96,189.13,700.0
2021-02-22 12:35:00,189.18,189.29,189.1,189.21,1001.0,189.18,189.29,189.1,189.21,1001.0
2021-02-22 12:40:00,189.34,189.46,189.23,189.39,1332.0,189.34,189.46,189.23,189.39,1332.0
2021-02-22 12:45:00,189.47,189.51,189.31,189.51,2450.0,189.47,189.51,189.31,189.51,2450.0
2021-02-22 12:50:00,189.52,189.82,189.52,189.82,2598.0,189.52,189.82,189.52,189.82,2598.0
2021-02-22 12:55:00,189.84,190.03,189.79,189.79,5563.0,189.84,190.03,189.79,189.79,5563.0
2021-02-22 13:00:00,189.76,189.79,189.63,189.79,1900.0,189.76,189.79,189.63,189.79,1900.0
2021-02-22 13:05:00,189.75,189.82,189.57,189.82,1552.0,189.75,189.82,189.57,189.82,1552.0
2021-02-22 13:10:00,189.85,190.0,189.73,189.87,4243.0,189.85,190.0,189.73,189.87,4243.0
2021-02-22 13:15:00,189.99,190.02,189.64,189.64,2516.0,189.99,190.02,189.64,189.64,2516.0
2021-02-22 13:20:00,189.5,189.8,189.3,189.8,4972.0,189.5,189.8,189.3,189.8,4972.0
2021-02-22 13:25:00,189.73,189.97,189.69,189.97,1202.0,189.73,189.97,189.69,189.97,1202.0
2021-02-22 13:30:00,189.95,190.1,189.85,189.96,2280.0,189.95,190.1,189.85,189.96,2280.0
2021-02-22 13:35:00,189.94,190.0,189.85,189.97,2304.0,189.94,190.0,189.85,189.97,2304.0
2021-02-22 13:40:00,189.98,190.09,189.83,189.83,2370.0,189.98,190.09,189.83,189.83,2370.0
2021-02-22 13:45:00,189.87,189.99,189.77,189.83,3014.0,189.87,189.99,189.77,189.83,3014.0
2021-02-22 13:50:00,189.78,189.95,189.72,189.73,1325.0,189.78,189.95,189.72,189.73,1325.0
2021-02-22 13:55:00,189.79,189.99,189.79,189.86,2002.0,189.79,189.99,189.79,189.86,2002.0
2021-02-22 14:00:00,189.96,189.96,189.87,189.92,2524.0,189.96,189.96,189.87,189.92,2524.0
2021-02-22 14:05:00,189.93,190.1,189.9,189.95,6049.0,189.93,190.1,189.9,189.95,6049.0
2021-02-22 14:10:00,189.95,189.99,189.8,189.86,4900.0,189.95,189.99,189.8,189.86,4900.0
2021-02-22 14:15:00,189.81,190.0,189.8,189.88,2449.0,189.81,190.0,189.8,189.88,2449.0
2021-02-22 14:20:00,189.97,189.98,189.69,189.78,2041.0,189.97,189.98,189.69,189.78,2041.0
2021-02-22 14:25:00,189.82,190.16,189.82,190.0,2479.0,189.82,190.16,189.82,190.0,2479.0
2021-02-22 14:30:00,190.0,190.01,189.83,189.86,1990.0,190.0,190.01,189.83,189.86,1990.0
2021-02-22 14:35:00,189.99,190.32,189.87,190.15,2632.0,189.99,190.32,189.87,190.15,2632.0
2021-02-22 14:40:00,190.13,190.37,190.12,190.33,2938.0,190.13,190.37,190.12,190.33,2938.0
2021-02-22 14:45:00,190.36,190.41,190.21,190.31,3018.0,190.36,190.41,190.21,190.31,3018.0
2021-02-22 14:50:00,190.27,190.31,190.16,190.16,3125.0,190.27,190.31,190.16,190.16,3125.0
2021-02-22 14:55:00,190.15,190.46,190.15,190.42,3521.0,190.15,190.46,190.15,190.42,3521.0
2021-02-22 15:00:00,190.42,190.46,190.27,190.28,3848.0,190.42,190.46,190.27,190.28,3848.0
2021-02-22 15:05:00,190.25,190.38,190.17,190.38,8719.0,190.25,190.38,190.17,190.38,8719.0
2021-02-22 15:10:00,190.38,190.44,190.29,190.36,7851.0,190.38,190.44,190.29,190.36,7851.0
2021-02-22 15:15:00,190.42,190.64,190.39,190.63,7618.0,190.42,190.64,190.39,190.63,7618.0
2021-02-22 15:20:00,190.61,190.73,190.55,190.58,8011.0,190.61,190.73,190.55,190.58,8011.0
2021-02-22 15:25:00,190.67,190.67,190.04,190.05,7211.0,190.67,190.67,190.04,190.05,7211.0
2021-02-22 15:30:00,190.03,190.38,190.03,190.18,8034.0,190.03,190.38,190.03,190.18,8034.0
2021-02-22 15:35:00,190.31,190.55,190.16,190.47,14019.0,190.31,190.55,190.16,190.47,14019.0
2021-02-22 15:40:00,190.45,190.79,190.09,190.15,13571.0,190.45,190.79,190.09,190.15,13571.0
2021-02-22 15:45:00,190.19,190.43,189.84,189.84,8644.0,190.19,190.43,189.84,189.84,8644.0
2021-02-22 15:50:00,189.92,190.24,189.67,189.98,23941.0,189.92,190.24,189.67,189.98,23941.0
2021-02-22 15:55:00,190.01,190.32,189.83,190.14,58082.0,190.01,190.32,189.83,190.14,58082.0
2021-02-23 09:30:00,190.67,191.41,190.16,191.12,51106.0,190.67,191.41,190.16,191.12,51106.0
2021-02-23 09:35:00,191.12,191.6,190.46,191.6,27267.0,191.12,191.6,190.46,191.6,27267.0
2021-02-23 09:40:00,191.52,192.72,190.98,191.4,24048.0,191.52,192.72,190.98,191.4,24048.0
2021-02-23 09:45:00,191.37,192.43,191.36,191.93,15183.0,191.37,192.43,191.36,191.93,15183.0
2021-02-23 09:50:00,191.77,191.84,191.2,191.54,22644.0,191.77,191.84,191.2,191.54,22644.0
2021-02-23 09:55:00,191.78,192.5,191.24,191.24,20874.0,191.78,192.5,191.24,191.24,20874.0
2021-02-23 10:00:00,191.17,191.24,190.43,191.0,16694.0,191.17,191.24,190.43,191.0,16694.0
2021-02-23 10:05:00,191.0,191.75,190.24,191.73,12764.0,191.0,191.75,190.24,191.73,12764.0
2021-02-23 10:10:00,191.71,192.14,191.63,191.73,14179.0,191.71,192.14,191.63,191.73,14179.0
2021-02-23 10:15:00,191.76,191.98,191.36,191.42,13111.0,191.76,191.98,191.36,191.42,13111.0
2021-02-23 10:20:00,191.48,191.95,191.41,191.84,8793.0,191.48,191.95,191.41,191.84,8793.0
2021-02-23 10:25:00,191.79,191.99,191.6,191.91,6431.0,191.79,191.99,191.6,191.91,6431.0
2021-02-23 10:30:00,191.87,192.12,191.49,191.78,14082.0,191.87,192.12,191.49,191.78,14082.0
2021-02-23 10:35:00,191.55,191.86,191.26,191.57,7718.0,191.55,191.86,191.26,191.57,7718.0
2021-02-23 10:40:00,191.6,191.6,191.31,191.43,4645.0,191.6,191.6,191.31,191.43,4645.0
2021-02-23 10:45:00,191.39,192.1,191.38,192.1,3756.0,191.39,192.1,191.38,192.1,3756.0
2021-02-23 10:50:00,192.15,192.71,192.08,192.71,9627.0,192.15,192.71,192.08,192.71,9627.0
2021-02-23 10:55:00,192.67,192.81,192.17,192.67,11646.0,192.67,192.81,192.17,192.67,11646.0
2021-02-23 11:00:00,192.67,192.67,192.29,192.66,6582.0,192.67,192.67,192.29,192.66,6582.0
2021-02-23 11:05:00,192.66,192.66,192.31,192.37,5425.0,192.66,192.66,192.31,192.37,5425.0
2021-02-23 11:10:00,192.36,192.4,192.08,192.34,5370.0,192.36,192.4,192.08,192.34,5370.0
2021-02-23 11:15:00,192.34,192.55,192.19,192.24,6479.0,192.34,192.55,192.19,192.24,6479.0
2021-02-23 11:20:00,192.24,192.3,191.73,191.74,7261.0,192.24,192.3,191.73,191.74,7261.0
2021-02-23 11:25:00,191.74,191.74,191.49,191.52,4327.0,191.74,191.74,191.49,191.52,4327.0
2021-02-23 11:30:00,191.6,191.77,191.52,191.66,9253.0,191.6,191.77,191.52,191.66,9253.0
2021-02-23 11:35:00,191.68,191.92,191.64,191.69,9326.0,191.68,191.92,191.64,191.69,9326.0
2021-02-23 11:40:00,191.71,191.71,191.37,191.5,10221.0,191.71,191.71,191.37,191.5,10221.0
2021-02-23 11:45:00,191.5,191.67,191.31,191.32,3592.0,191.5,191.67,191.31,191.32,3592.0
2021-02-23 11:50:00,191.15,191.5,190.84,191.0,2919.0,191.15,191.5,190.84,191.0,2919.0
2021-02-23 11:55:00,190.81,191.15,190.66,191.08,8137.0,190.81,191.15,190.66,191.08,8137.0
2021-02-23 12:00:00,191.05,191.34,190.56,191.1,8490.0,191.05,191.34,190.56,191.1,8490.0
2021-02-23 12:05:00,191.06,191.35,191.03,191.24,10104.0,191.06,191.35,191.03,191.24,10104.0
2021-02-23 12:10:00,191.22,191.34,191.07,191.1,5400.0,191.22,191.34,191.07,191.1,5400.0
2021-02-23 12:15:00,191.1,191.37,190.95,191.0,7600.0,191.1,191.37,190.95,191.0,7600.0
2021-02-23 12:20:00,191.04,191.04,190.26,190.27,9261.0,191.04,191.04,190.26,190.27,9261.0
2021-02-23 12:25:00,190.31,190.73,190.3,190.73,5860.0,190.31,190.73,190.3,190.73,5860.0
2021-02-23 12:30:00,190.73,190.73,190.44,190.58,4342.0,190.73,190.73,190.44,190.58,4342.0
2021-02-23 12:35:00,190.52,190.52,189.93,190.26,7580.0,190.52,190.52,189.93,190.26,7580.0
2021-02-23 12:40:00,190.26,190.45,190.09,190.38,4900.0,190.26,190.45,190.09,190.38,4900.0
2021-02-23 12:45:00,190.37,190.61,190.31,190.38,5085.0,190.37,190.61,190.31,190.38,5085.0
2021-02-23 12:50:00,190.32,190.85,190.2,190.85,5675.0,190.32,190.85,190.2,190.85,5675.0
2021-02-23 12:55:00,190.78,190.78,190.1,190.11,5639.0,190.78,190.78,190.1,190.11,5639.0
2021-02-23 13:00:00,190.09,190.43,189.89,190.34,5550.0,190.09,190.43,189.89,190.34,5550.0
2021-02-23 13:05:00,190.38,190.38,190.16,190.16,2043.0,190.38,190.38,190.16,190.16,2043.0
2021-02-23 13:10:00,190.19,190.75,190.11,190.6,6232.0,190.19,190.75,190.11,190.6,6232.0
2021-02-23 13:15:00,190.58,190.82,190.35,190.61,5738.0,190.58,190.82,190.35,190.61,5738.0
2021-02-23 13:20:00,190.63,191.09,190.63,190.99,4108.0,190.63,191.09,190.63,190.99,4108.0
2021-02-23 13:25:00,191.05,191.06,190.84,190.97,3400.0,191.05,191.06,190.84,190.97,3400.0
2021-02-23 13:30:00,190.91,191.11,190.79,191.11,7562.0,190.91,191.11,190.79,191.11,7562.0
2021-02-23 13:35:00,191.02,191.03,190.56,190.68,5966.0,191.02,191.03,190.56,190.68,5966.0
2021-02-23 13:40:00,190.54,190.62,190.27,190.34,5762.0,190.54,190.62,190.27,190.34,5762.0
2021-02-23 13:45:00,190.53,190.55,190.3,190.3,4212.0,190.53,190.55,190.3,190.3,4212.0
2021-02-23 13:50:00,190.31,190.56,190.31,190.45,6337.0,190.31,190.56,190.31,190.45,6337.0
2021-02-23 13:55:00,190.45,190.94,190.44,190.78,3538.0,190.45,190.94,190.44,190.78,3538.0
2021-02-23 14:00:00,190.72,190.98,190.63,190.77,6765.0,190.72,190.98,190.63,190.77,6765.0
2021-02-23 14:05:00,190.86,191.03,190.66,190.67,3965.0,190.86,191.03,190.66,190.67,3965.0
2021-02-23 14:10:00,190.64,190.64,190.36,190.56,3400.0,190.64,190.64,190.36,190.56,3400.0
2021-02-23 14:15:00,190.57,190.71,190.4,190.51,2372.0,190.57,190.71,190.4,190.51,2372.0
2021-02-23 14:20:00,190.39,190.4,190.05,190.17,6254.0,190.39,190.4,190.05,190.17,6254.0
2021-02-23 14:25:00,190.25,190.32,190.17,190.3,5536.0,190.25,190.32,190.17,190.3,5536.0
2021-02-23 14:30:00,190.33,190.41,190.18,190.2,6259.0,190.33,190.41,190.18,190.2,6259.0
2021-02-23 14:35:00,190.24,190.48,190.17,190.35,5567.0,190.24,190.48,190.17,190.35,5567.0
2021-02-23 14:40:00,190.36,190.58,190.29,190.58,4616.0,190.36,190.58,190.29,190.58,4616.0
2021-02-23 14:45:00,190.6,190.64,190.42,190.64,4218.0,190.6,190.64,190.42,190.64,4218.0
2021-02-23 14:50:00,190.57,190.8,190.52,190.69,5492.0,190.57,190.8,190.52,190.69,5492.0
2021-02-23 14:55:00,190.61,190.7,190.4,190.7,7251.0,190.61,190.7,190.4,190.7,7251.0
2021-02-23 15:00:00,190.77,190.9,190.56,190.67,8077.0,190.77,190.9,190.56,190.67,8077.0
2021-02-23 15:05:00,190.67,190.67,190.28,190.58,31700.0,190.67,190.67,190.28,190.58,31700.0
2021-02-23 15:10:00,190.63,190.91,190.35,190.67,14011.0,190.63,190.91,190.35,190.67,14011.0
2021-02-23 15:15:00,190.69,190.86,190.56,190.81,7642.0,190.69,190.86,190.56,190.81,7642.0
2021-02-23 15:20:00,190.88,191.23,190.82,191.21,8167.0,190.88,191.23,190.82,191.21,8167.0
2021-02-23 15:25:00,191.14,191.45,191.09,191.36,10047.0,191.14,191.45,191.09,191.36,10047.0
2021-02-23 15:30:00,191.4,191.44,191.22,191.29,7353.0,191.4,191.44,191.22,191.29,7353.0
2021-02-23 15:35:00,191.29,191.81,191.29,191.57,14397.0,191.29,191.81,191.29,191.57,14397.0
2021-02-23 15:40:00,191.56,192.05,191.44,191.72,20446.0,191.56,192.05,191.44,191.72,20446.0
2021-02-23 15:45:00,191.75,191.8,191.04,191.36,12660.0,191.75,191.8,191.04,191.36,12660.0
2021-02-23 15:50:00,191.27,191.36,190.95,191.02,37195.0,191.27,191.36,190.95,191.02,37195.0
2021-02-23 15:55:00,190.87,191.23,190.55,191.05,92778.0,190.87,191.23,190.55,191.05,92778.0
2021-02-24 09:30:00,191.18,193.78,191.18,192.29,40174.0,191.18,193.78,191.18,192.29,40174.0
2021-02-24 09:35:00,192.29,193.76,192.29,193.43,11958.0,192.29,193.76,192.29,193.43,11958.0
2021-02-24 09:40:00,193.33,193.36,191.76,191.76,14618.0,193.33,193.36,191.76,191.76,14618.0
2021-02-24 09:45:00,191.66,192.66,191.59,192.34,11056.0,191.66,192.66,191.59,192.34,11056.0
2021-02-24 09:50:00,192.21,192.49,191.84,192.17,14230.0,192.21,192.49,191.84,192.17,14230.0
2021-02-24 09:55:00,192.07,193.55,192.07,193.55,11226.0,192.07,193.55,192.07,193.55,11226.0
2021-02-24 10:00:00,193.14,193.29,192.28,192.47,16832.0,193.14,193.29,192.28,192.47,16832.0
2021-02-24 10:05:00,192.46,192.59,192.05,192.48,15604.0,192.46,192.59,192.05,192.48,15604.0
2021-02-24 10:10:00,192.47,192.66,192.31,192.51,3696.0,192.47,192.66,192.31,192.51,3696.0
2021-02-24 10:15:00,192.49,193.18,192.49,192.88,5707.0,192.49,193.18,192.49,192.88,5707.0
2021-02-24 10:20:00,192.87,193.06,192.6,192.94,9331.0,192.87,193.06,192.6,192.94,9331.0
2021-02-24 10:25:00,192.92,193.05,192.4,193.05,7798.0,192.92,193.05,192.4,193.05,7798.0
2021-02-24 10:30:00,192.84,193.29,192.64,193.26,7556.0,192.84,193.29,192.64,193.26,7556.0
2021-02-24 10:35:00,193.02,193.81,193.02,193.8,10328.0,193.02,193.81,193.02,193.8,10328.0
2021-02-24 10:40:00,193.67,193.98,193.46,193.91,12347.0,193.67,193.98,193.46,193.91,12347.0
2021-02-24 10:45:00,193.8,194.23,193.65,193.97,8997.0,193.8,194.23,193.65,193.97,8997.0
2021-02-24 10:50:00,193.96,194.1,193.69,193.77,4337.0,193.96,194.1,193.69,193.77,4337.0
2021-02-24 10:55:00,194.07,194.64,193.93,194.6,15002.0,194.07,194.64,193.93,194.6,15002.0
2021-02-24 11:00:00,194.47,194.59,194.16,194.28,6076.0,194.47,194.59,194.16,194.28,6076.0
2021-02-24 11:05:00,194.35,194.41,194.05,194.24,5251.0,194.35,194.41,194.05,194.24,5251.0
2021-02-24 11:10:00,194.26,194.62,194.24,194.59,7691.0,194.26,194.62,194.24,194.59,7691.0
2021-02-24 11:15:00,194.61,194.86,194.52,194.79,8679.0,194.61,194.86,194.52,194.79,8679.0
2021-02-24 11:20:00,194.78,194.93,194.66,194.82,6605.0,194.78,194.93,194.66,194.82,6605.0
2021-02-24 11:25:00,194.98,195.57,194.94,195.57,18314.0,194.98,195.57,194.94,195.57,18314.0
2021-02-24 11:30:00,195.41,196.02,195.34,195.92,11203.0,195.41,196.02,195.34,195.92,11203.0
2021-02-24 11:35:00,195.83,196.44,195.78,196.28,6711.0,195.83,196.44,195.78,196.28,6711.0
2021-02-24 11:40:00,196.28,196.79,196.28,196.52,16601.0,196.28,196.79,196.28,196.52,16601.0
2021-02-24 11:45:00,196.65,196.65,196.28,196.59,16591.0,196.65,196.65,196.28,196.59,16591.0
2021-02-24 11:50:00,196.59,196.9,196.48,196.6,12019.0,196.59,196.9,196.48,196.6,12019.0
2021-02-24 11:55:00,196.59,196.64,196.4,196.44,5630.0,196.59,196.64,196.4,196.44,5630.0
2021-02-24 12:00:00,196.38,196.4,196.05,196.05,2696.0,196.38,196.4,196.05,196.05,2696.0
2021-02-24 12:05:00,196.05,196.28,195.75,196.28,9476.0,196.05,196.28,195.75,196.28,9476.0
2021-02-24 12:10:00,196.01,196.23,196.01,196.13,2503.0,196.01,196.23,196.01,196.13,2503.0
2021-02-24 12:15:00,196.19,196.54,196.15,196.46,10659.0,196.19,196.54,196.15,196.46,10659.0
2021-02-24 12:20:00,196.46,196.6,196.39,196.46,5355.0,196.46,196.6,196.39,196.46,5355.0
2021-02-24 12:25:00,196.35,196.66,196.35,196.37,11471.0,196.35,196.66,196.35,196.37,11471.0
2021-02-24 12:30:00,196.39,196.94,196.38,196.86,9273.0,196.39,196.94,196.38,196.86,9273.0
2021-02-24 12:35:00,196.8,197.35,196.67,196.72,10860.0,196.8,197.35,196.67,196.72,10860.0
2021-02-24 12:40:00,196.69,196.99,196.67,196.79,15382.0,196.69,196.99,196.67,196.79,15382.0
2021-02-24 12:45:00,196.76,197.05,196.55,196.95,27373.0,196.76,197.05,196.55,196.95,27373.0
2021-02-24 12:50:00,196.91,197.1,196.63,196.91,13192.0,196.91,197.1,196.63,196.91,13192.0
2021-02-24 12:55:00,196.8,197.0,196.75,197.0,17712.0,196.8,197.0,196.75,197.0,17712.0
2021-02-24 13:00:00,197.0,197.0,196.55,196.87,9964.0,197.0,197.0,196.55,196.87,9964.0
2021-02-24 13:05:00,196.8,197.05,196.7,197.01,6917.0,196.8,197.05,196.7,197.01,6917.0
2021-02-24 13:10:00,196.96,197.07,196.93,196.97,8275.0,196.96,197.07,196.93,196.97,8275.0
2021-02-24 13:15:00,196.97,196.97,196.11,196.11,2500.0,196.97,196.97,196.11,196.11,2500.0
2021-02-24 13:20:00,196.08,196.22,195.72,195.72,4371.0,196.08,196.22,195.72,195.72,4371.0
2021-02-24 13:25:00,195.8,196.29,195.58,196.12,8635.0,195.8,196.29,195.58,196.12,8635.0
2021-02-24 13:30:00,196.15,196.89,196.14,196.88,6481.0,196.15,196.89,196.14,196.88,6481.0
2021-02-24 13:35:00,196.9,197.09,196.45,196.6,16401.0,196.9,197.09,196.45,196.6,16401.0
2021-02-24 13:40:00,196.64,196.73,195.87,196.64,15773.0,196.64,196.73,195.87,196.64,15773.0
2021-02-24 13:45:00,196.5,196.63,196.34,196.63,5782.0,196.5,196.63,196.34,196.63,5782.0
2021-02-24 13:50:00,196.68,196.9,196.65,196.87,6293.0,196.68,196.9,196.65,196.87,6293.0
2021-02-24 13:55:00,196.81,196.92,196.7,196.71,9393.0,196.81,196.92,196.7,196.71,9393.0
2021-02-24 14:00:00,196.75,196.98,196.69,196.86,21748.0,196.75,196.98,196.69,196.86,21748.0
2021-02-24 14:05:00,196.79,197.08,196.79,196.95,5767.0,196.79,197.08,196.79,196.95,5767.0
2021-02-24 14:10:00,196.95,197.08,196.59,196.74,13432.0,196.95,197.08,196.59,196.74,13432.0
2021-02-24 14:15:00,196.77,196.77,196.2,196.24,7762.0,196.77,196.77,196.2,196.24,7762.0
2021-02-24 14:20:00,196.2,196.2,195.67,195.81,2667.0,196.2,196.2,195.67,195.81,2667.0
2021-02-24 14:25:00,195.84,196.04,195.43,196.02,7007.0,195.84,196.04,195.43,196.02,7007.0
2021-02-24 14:30:00,196.0,196.08,195.8,195.86,10260.0,196.0,196.08,195.8,195.86,10260.0
2021-02-24 14:35:00,195.71,195.83,195.51,195.52,6753.0,195.71,195.83,195.51,195.52,6753.0
2021-02-24 14:40:00,195.52,195.53,194.97,195.14,2941.0,195.52,195.53,194.97,195.14,2941.0
2021-02-24 14:45:00,194.98,195.16,194.77,195.01,3291.0,194.98,195.16,194.77,195.01,3291.0
2021-02-24 14:50:00,194.9,195.24,194.8,195.0,2288.0,194.9,195.24,194.8,195.0,2288.0
2021-02-24 14:55:00,194.79,195.03,194.6,194.76,4223.0,194.79,195.03,194.6,194.76,4223.0
2021-02-24 15:00:00,194.61,194.86,194.51,194.62,4245.0,194.61,194.86,194.51,194.62,4245.0
2021-02-24 15:05:00,194.54,194.62,194.31,194.47,4292.0,194.54,194.62,194.31,194.47,4292.0
2021-02-24 15:10:00,194.45,195.02,194.39,194.98,9091.0,194.45,195.02,194.39,194.98,9091.0
2021-02-24 15:15:00,194.99,195.28,194.84,195.23,10332.0,194.99,195.28,194.84,195.23,10332.0
2021-02-24 15:20:00,195.22,195.84,195.16,195.83,30449.0,195.22,195.84,195.16,195.83,30449.0
2021-02-24 15:25:00,195.83,195.91,195.16,195.34,25312.0,195.83,195.91,195.16,195.34,25312.0
2021-02-24 15:30:00,195.25,195.36,195.13,195.25,10330.0,195.25,195.36,195.13,195.25,10330.0
2021-02-24 15:35:00,195.19,195.64,195.14,195.5,16656.0,195.19,195.64,195.14,195.5,16656.0
2021-02-24 15:40:00,195.56,195.6,195.25,195.47,18533.0,195.56,195.6,195.25,195.47,18533.0
2021-02-24 15:45:00,195.47,195.82,195.14,195.19,27344.0,195.47,195.82,195.14,195.19,27344.0
2021-02-24 15:50:00,194.95,195.24,194.66,194.75,33818.0,194.95,195.24,194.66,194.75,33818.0
2021-02-24 15:55:00,194.71,194.72,194.47,194.57,56034.0,194.71,194.72,194.47,194.57,56034.0
2021-02-25 09:30:00,194.05,194.86,193.12,193.74,15787.0,194.05,194.86,193.12,193.74,15787.0
2021-02-25 09:35:00,193.66,194.15,193.39,193.97,16726.0,193.66,194.15,193.39,193.97,16726.0
2021-02-25 09:40:00,193.73,193.99,193.72,193.82,2419.0,193.73,193.99,193.72,193.82,2419.0
2021-02-25 09:45:00,193.59,193.6,193.0,193.02,3908.0,193.59,193.6,193.0,193.02,3908.0
2021-02-25 09:50:00,192.75,193.62,192.66,193.62,52320.0,192.75,193.62,192.66,193.62,52320.0
2021-02-25 09:55:00,193.85,194.27,193.49,193.86,8809.0,193.85,194.27,193.49,193.86,8809.0
2021-02-25 10:00:00,193.64,194.14,193.44,194.01,10889.0,193.64,194.14,193.44,194.01,10889.0
2021-02-25 10:05:00,193.77,194.01,193.32,193.64,4604.0,193.77,194.01,193.32,193.64,4604.0
2021-02-25 10:10:00,193.65,193.65,192.8,193.34,3776.0,193.65,193.65,192.8,193.34,3776.0
2021-02-25 10:15:00,193.25,193.7,193.25,193.69,11504.0,193.25,193.7,193.25,193.69,11504.0
2021-02-25 10:20:00,193.77,194.31,193.77,194.04,10163.0,193.77,194.31,193.77,194.04,10163.0
2021-02-25 10:25:00,193.83,194.1,193.41,193.42,14401.0,193.83,194.1,193.41,193.42,14401.0
2021-02-25 10:30:00,193.34,193.7,193.03,193.69,7742.0,193.34,193.7,193.03,193.69,7742.0
2021-02-25 10:35:00,193.54,193.93,193.29,193.64,11408.0,193.54,193.93,193.29,193.64,11408.0
2021-02-25 10:40:00,193.6,194.45,193.58,194.38,10349.0,193.6,194.45,193.58,194.38,10349.0
2021-02-25 10:45:00,194.28,194.37,193.93,194.28,7616.0,194.28,194.37,193.93,194.28,7616.0
2021-02-25 10:50:00,194.28,194.39,193.89,194.14,5629.0,194.28,194.39,193.89,194.14,5629.0
2021-02-25 10:55:00,194.11,194.86,194.03,194.86,5038.0,194.11,194.86,194.03,194.86,5038.0
2021-02-25 11:00:00,194.81,194.93,194.64,194.82,3289.0,194.81,194.93,194.64,194.82,3289.0
2021-02-25 11:05:00,194.6,195.0,194.33,194.49,14531.0,194.6,195.0,194.33,194.49,14531.0
2021-02-25 11:10:00,194.36,194.42,194.17,194.18,1123.0,194.36,194.42,194.17,194.18,1123.0
2021-02-25 11:15:00,194.06,194.58,194.06,194.55,1500.0,194.06,194.58,194.06,194.55,1500.0
2021-02-25 11:20:00,194.59,194.69,194.18,194.32,3090.0,194.59,194.69,194.18,194.32,3090.0
2021-02-25 11:25:00,194.33,194.33,193.94,194.26,3832.0,194.33,194.33,193.94,194.26,3832.0
2021-02-25 11:30:00,194.2,194.25,193.97,193.99,4607.0,194.2,194.25,193.97,193.99,4607.0
2021-02-25 11:35:00,193.84,193.96,193.58,193.96,2780.0,193.84,193.96,193.58,193.96,2780.0
2021-02-25 11:40:00,194.02,194.02,193.55,193.69,2028.0,194.02,194.02,193.55,193.69,2028.0
2021-02-25 11:45:00,193.61,193.69,193.13,193.38,8147.0,193.61,193.69,193.13,193.38,8147.0
2021-02-25 11:50:00,193.51,193.6,193.12,193.33,8524.0,193.51,193.6,193.12,193.33,8524.0
2021-02-25 11:55:00,193.18,193.38,193.08,193.29,15128.0,193.18,193.38,193.08,193.29,15128.0
2021-02-25 12:00:00,193.25,193.35,192.66,193.11,28630.0,193.25,193.35,192.66,193.11,28630.0
2021-02-25 12:05:00,193.12,193.35,192.84,193.09,4432.0,193.12,193.35,192.84,193.09,4432.0
2021-02-25 12:10:00,193.03,193.36,192.87,193.1,4956.0,193.03,193.36,192.87,193.1,4956.0
2021-02-25 12:15:00,193.1,193.31,192.94,193.23,9146.0,193.1,193.31,192.94,193.23,9146.0
2021-02-25 12:20:00,193.18,193.35,192.89,193.12,12277.0,193.18,193.35,192.89,193.12,12277.0
2021-02-25 12:25:00,193.11,193.36,192.98,193.21,8582.0,193.11,193.36,192.98,193.21,8582.0
2021-02-25 12:30:00,193.11,193.28,192.71,192.91,8624.0,193.11,193.28,192.71,192.91,8624.0
2021-02-25 12:35:00,192.9,193.15,192.79,193.15,15560.0,192.9,193.15,192.79,193.15,15560.0
2021-02-25 12:40:00,193.15,193.34,193.04,193.18,12112.0,193.15,193.34,193.04,193.18,12112.0
2021-02-25 12:45:00,193.25,193.35,192.99,193.28,2095.0,193.25,193.35,192.99,193.28,2095.0
2021-02-25 12:50:00,193.14,193.26,191.34,191.34,6517.0,193.14,193.26,191.34,191.34,6517.0
2021-02-25 12:55:00,191.32,191.54,190.67,191.19,7907.0,191.32,191.54,190.67,191.19,7907.0
2021-02-25 13:00:00,191.16,191.25,190.67,191.07,12009.0,191.16,191.25,190.67,191.07,12009.0
2021-02-25 13:05:00,191.06,191.1,190.83,191.1,14994.0,191.06,191.1,190.83,191.1,14994.0
2021-02-25 13:10:00,191.24,191.33,191.05,191.28,3800.0,191.24,191.33,191.05,191.28,3800.0
2021-02-25 13:15:00,191.22,191.66,191.11,191.61,4492.0,191.22,191.66,191.11,191.61,4492.0
2021-02-25 13:20:00,191.73,192.08,191.71,191.9,9408.0,191.73,192.08,191.71,191.9,9408.0
2021-02-25 13:25:00,191.9,192.1,191.73,192.01,9499.0,191.9,192.1,191.73,192.01,9499.0
2021-02-25 13:30:00,191.96,191.97,191.43,191.43,3237.0,191.96,191.97,191.43,191.43,3237.0
2021-02-25 13:35:00,191.44,191.92,191.43,191.83,5501.0,191.44,191.92,191.43,191.83,5501.0
2021-02-25 13:40:00,191.81,191.85,191.44,191.59,3780.0,191.81,191.85,191.44,191.59,3780.0
2021-02-25 13:45:00,191.63,191.85,191.41,191.75,7782.0,191.63,191.85,191.41,191.75,7782.0
2021-02-25 13:50:00,191.64,191.64,191.09,191.2,2244.0,191.64,191.64,191.09,191.2,2244.0
2021-02-25 13:55:00,191.06,191.58,191.02,191.43,6715.0,191.06,191.58,191.02,191.43,6715.0
2021-02-25 14:00:00,191.41,191.89,191.32,191.88,4608.0,191.41,191.89,191.32,191.88,4608.0
2021-02-25 14:05:00,191.88,192.01,191.88,191.93,2612.0,191.88,192.01,191.88,191.93,2612.0
2021-02-25 14:10:00,191.99,192.26,191.99,192.04,4528.0,191.99,192.26,191.99,192.04,4528.0
2021-02-25 14:15:00,192.15,192.47,192.09,192.47,2741.0,192.15,192.47,192.09,192.47,2741.0
2021-02-25 14:20:00,192.52,192.96,192.51,192.96,5017.0,192.52,192.96,192.51,192.96,5017.0
2021-02-25 14:25:00,192.84,193.07,192.66,193.07,5071.0,192.84,193.07,192.66,193.07,5071.0
2021-02-25 14:30:00,192.99,192.99,192.52,192.7,3626.0,192.99,192.99,192.52,192.7,3626.0
2021-02-25 14:35:00,192.39,192.56,192.31,192.37,3934.0,192.39,192.56,192.31,192.37,3934.0
2021-02-25 14:40:00,192.46,192.5,192.31,192.39,3776.0,192.46,192.5,192.31,192.39,3776.0
2021-02-25 14:45:00,192.45,192.52,192.25,192.34,5555.0,192.45,192.52,192.25,192.34,5555.0
2021-02-25 14:50:00,192.38,192.59,192.11,192.11,9417.0,192.38,192.59,192.11,192.11,9417.0
2021-02-25 14:55:00,192.2,192.35,191.97,192.05,2113.0,192.2,192.35,191.97,192.05,2113.0
2021-02-25 15:00:00,192.02,192.12,191.71,191.8,4724.0,192.02,192.12,191.71,191.8,4724.0
2021-02-25 15:05:00,191.71,191.81,191.31,191.34,6855.0,191.71,191.81,191.31,191.34,6855.0
2021-02-25 15:10:00,191.26,191.82,191.26,191.72,8362.0,191.26,191.82,191.26,191.72,8362.0
2021-02-25 15:15:00,191.57,191.83,191.44,191.78,11229.0,191.57,191.83,191.44,191.78,11229.0
2021-02-25 15:20:00,191.81,191.99,191.76,191.81,5902.0,191.81,191.99,191.76,191.81,5902.0
2021-02-25 15:25:00,191.81,191.99,191.29,191.29,10392.0,191.81,191.99,191.29,191.29,10392.0
2021-02-25 15:30:00,191.38,191.68,191.35,191.58,15071.0,191.38,191.68,191.35,191.58,15071.0
2021-02-25 15:35:00,191.58,191.74,191.48,191.74,19506.0,191.58,191.74,191.48,191.74,19506.0
2021-02-25 15:40:00,191.79,191.91,191.36,191.69,5056.0,191.79,191.91,191.36,191.69,5056.0
2021-02-25 15:45:00,191.76,192.47,191.66,192.31,9744.0,191.76,192.47,191.66,192.31,9744.0
2021-02-25 15:50:00,192.36,192.78,192.28,192.75,64324.0,192.36,192.78,192.28,192.75,64324.0
2021-02-25 15:55:00,192.75,192.75,192.3,192.5,50454.0,192.75,192.75,192.3,192.5,50454.0
2021-02-26 09:30:00,193.82,194.64,193.58,194.17,14987.0,193.82,194.64,193.58,194.17,14987.0
2021-02-26 09:35:00,193.98,194.74,193.42,193.63,9098.0,193.98,194.74,193.42,193.63,9098.0
2021-02-26 09:40:00,193.75,194.09,193.37,193.94,7003.0,193.75,194.09,193.37,193.94,7003.0
2021-02-26 09:45:00,194.07,195.21,194.05,194.34,15677.0,194.07,195.21,194.05,194.34,15677.0
2021-02-26 09:50:00,194.25,194.25,193.55,193.97,10060.0,194.25,194.25,193.55,193.97,10060.0
2021-02-26 09:55:00,194.0,194.01,193.46,193.48,6501.0,194.0,194.01,193.46,193.48,6501.0
2021-02-26 10:00:00,193.6,193.69,192.81,193.16,8052.0,193.6,193.69,192.81,193.16,8052.0
2021-02-26 10:05:00,192.9,192.96,191.95,191.99,6506.0,192.9,192.96,191.95,191.99,6506.0
2021-02-26 10:10:00,192.21,192.22,191.7,191.77,5701.0,192.21,192.22,191.7,191.77,5701.0
2021-02-26 10:15:00,191.49,191.8,191.13,191.13,2705.0,191.49,191.8,191.13,191.13,2705.0
2021-02-26 10:20:00,191.15,191.17,190.6,190.6,7340.0,191.15,191.17,190.6,190.6,7340.0
2021-02-26 10:25:00,190.46,191.04,189.91,190.0,6941.0,190.46,191.04,189.91,190.0,6941.0
2021-02-26 10:30:00,189.69,190.13,189.39,189.6,10540.0,189.69,190.13,189.39,189.6,10540.0
2021-02-26 10:35:00,189.8,190.95,189.61,190.95,29818.0,189.8,190.95,189.61,190.95,29818.0
2021-02-26 10:40:00,190.69,190.78,190.38,190.64,1791.0,190.69,190.78,190.38,190.64,1791.0
2021-02-26 10:45:00,190.52,191.36,190.51,191.11,4513.0,190.52,191.36,190.51,191.11,4513.0
2021-02-26 10:50:00,190.97,191.36,190.69,191.04,4666.0,190.97,191.36,190.69,191.04,4666.0
2021-02-26 10:55:00,191.15,191.43,190.72,191.35,4775.0,191.15,191.43,190.72,191.35,4775.0
2021-02-26 11:00:00,191.35,192.13,191.21,192.09,5179.0,191.35,192.13,191.21,192.09,5179.0
2021-02-26 11:05:00,192.49,192.59,192.06,192.07,3116.0,192.49,192.59,192.06,192.07,3116.0
2021-02-26 11:10:00,192.15,192.35,191.99,192.26,10363.0,192.15,192.35,191.99,192.26,10363.0
2021-02-26 11:15:00,192.21,192.54,192.07,192.53,8291.0,192.21,192.54,192.07,192.53,8291.0
2021-02-26 11:20:00,192.48,192.62,192.1,192.33,9392.0,192.48,192.62,192.1,192.33,9392.0
2021-02-26 11:25:00,192.4,192.7,192.26,192.57,7872.0,192.4,192.7,192.26,192.57,7872.0
2021-02-26 11:30:00,192.68,193.41,192.68,193.19,9575.0,192.68,193.41,192.68,193.19,9575.0
2021-02-26 11:35:00,193.19,194.36,193.19,194.36,7382.0,193.19,194.36,193.19,194.36,7382.0
2021-02-26 11:40:00,194.45,195.03,194.23,194.32,27746.0,194.45,195.03,194.23,194.32,27746.0
2021-02-26 11:45:00,194.3,194.32,193.67,194.19,5641.0,194.3,194.32,193.67,194.19,5641.0
2021-02-26 11:50:00,194.11,194.32,193.95,194.1,9746.0,194.11,194.32,193.95,194.1,9746.0
2021-02-26 11:55:00,193.98,194.55,193.97,194.54,6920.0,193.98,194.55,193.97,194.54,6920.0
2021-02-26 12:00:00,194.55,194.56,194.3,194.31,4522.0,194.55,194.56,194.3,194.31,4522.0
2021-02-26 12:05:00,194.31,194.4,193.79,194.17,4975.0,194.31,194.4,193.79,194.17,4975.0
2021-02-26 12:10:00,194.28,194.46,194.14,194.46,7500.0,194.28,194.46,194.14,194.46,7500.0
2021-02-26 12:15:00,194.69,195.17,194.61,195.0,12741.0,194.69,195.17,194.61,195.0,12741.0
2021-02-26 12:20:00,195.09,195.27,194.95,195.14,7341.0,195.09,195.27,194.95,195.14,7341.0
2021-02-26 12:25:00,195.14,195.19,194.79,194.91,5256.0,195.14,195.19,194.79,194.91,5256.0
2021-02-26 12:30:00,194.98,195.19,194.89,194.97,5508.0,194.98,195.19,194.89,194.97,5508.0
2021-02-26 12:35:00,194.97,195.2,194.9,195.01,5103.0,194.97,195.2,194.9,195.01,5103.0
2021-02-26 12:40:00,194.94,195.18,194.79,194.81,4447.0,194.94,195.18,194.79,194.81,4447.0
2021-02-26 12:45:00,194.84,195.01,194.62,194.83,3884.0,194.84,195.01,194.62,194.83,3884.0
2021-02-26 12:50:00,194.76,194.84,194.49,194.63,4816.0,194.76,194.84,194.49,194.63,4816.0
2021-02-26 12:55:00,194.56,194.57,194.0,194.0,4827.0,194.56,194.57,194.0,194.0,4827.0
2021-02-26 13:00:00,194.1,194.1,193.63,193.86,3941.0,194.1,194.1,193.63,193.86,3941.0
2021-02-26 13:05:00,193.71,194.15,193.68,194.15,8765.0,193.71,194.15,193.68,194.15,8765.0
2021-02-26 13:10:00,194.16,194.32,193.96,194.32,4893.0,194.16,194.32,193.96,194.32,4893.0
2021-02-26 13:15:00,194.34,194.58,194.31,194.47,5151.0,194.34,194.58,194.31,194.47,5151.0
2021-02-26 13:20:00,194.5,194.83,194.47,194.68,3807.0,194.5,194.83,194.47,194.68,3807.0
2021-02-26 13:25:00,194.74,195.0,194.7,195.0,5758.0,194.74,195.0,194.7,195.0,5758.0
2021-02-26 13:30:00,195.0,195.0,194.54,194.92,6827.0,195.0,195.0,194.54,194.92,6827.0
2021-02-26 13:35:00,194.84,194.85,194.62,194.68,9912.0,194.84,194.85,194.62,194.68,9912.0
2021-02-26 13:40:00,194.63,194.85,194.47,194.74,11320.0,194.63,194.85,194.47,194.74,11320.0
2021-02-26 13:45:00,194.88,194.96,194.11,194.26,7721.0,194.88,194.96,194.11,194.26,7721.0
2021-02-26 13:50:00,194.27,194.37,194.13,194.37,3851.0,194.27,194.37,194.13,194.37,3851.0
2021-02-26 13:55:00,194.31,194.63,194.3,194.53,7616.0,194.31,194.63,194.3,194.53,7616.0
2021-02-26 14:00:00,194.58,194.83,194.37,194.37,6406.0,194.58,194.83,194.37,194.37,6406.0
2021-02-26 14:05:00,194.43,194.43,193.99,194.04,5791.0,194.43,194.43,193.99,194.04,5791.0
2021-02-26 14:10:00,193.91,193.91,193.35,193.49,3773.0,193.91,193.91,193.35,193.49,3773.0
2021-02-26 14:15:00,193.38,193.82,192.96,192.96,9725.0,193.38,193.82,192.96,192.96,9725.0
2021-02-26 14:20:00,193.01,193.28,192.94,193.28,5340.0,193.01,193.28,192.94,193.28,5340.0
2021-02-26 14:25:00,193.27,193.3,193.02,193.27,5808.0,193.27,193.3,193.02,193.27,5808.0
2021-02-26 14:30:00,193.17,193.73,193.12,193.66,4117.0,193.17,193.73,193.12,193.66,4117.0
2021-02-26 14:35:00,193.64,193.65,193.27,193.44,3812.0,193.64,193.65,193.27,193.44,3812.0
2021-02-26 14:40:00,193.34,193.74,193.27,193.71,6348.0,193.34,193.74,193.27,193.71,6348.0
2021-02-26 14:45:00,193.95,194.2,193.7,194.11,5567.0,193.95,194.2,193.7,194.11,5567.0
2021-02-26 14:50:00,194.06,194.26,193.9,194.03,9003.0,194.06,194.26,193.9,194.03,9003.0
2021-02-26 14:55:00,194.05,194.24,193.96,194.16,3585.0,194.05,194.24,193.96,194.16,3585.0
2021-02-26 15:00:00,194.15,194.6,194.15,194.53,10994.0,194.15,194.6,194.15,194.53,10994.0
2021-02-26 15:05:00,194.43,194.89,194.28,194.81,6254.0,194.43,194.89,194.28,194.81,6254.0
2021-02-26 15:10:00,194.78,194.88,194.36,194.38,5929.0,194.78,194.88,194.36,194.38,5929.0
2021-02-26 15:15:00,194.48,194.74,194.31,194.36,7292.0,194.48,194.74,194.31,194.36,7292.0
2021-02-26 15:20:00,194.33,194.48,193.88,193.9,6605.0,194.33,194.48,193.88,193.9,6605.0
2021-02-26 15:25:00,193.85,193.85,193.27,193.42,11225.0,193.85,193.85,193.27,193.42,11225.0
2021-02-26 15:30:00,193.45,193.99,193.45,193.99,12369.0,193.45,193.99,193.45,193.99,12369.0
2021-02-26 15:35:00,194.02,194.03,193.36,193.69,13767.0,194.02,194.03,193.36,193.69,13767.0
2021-02-26 15:40:00,193.67,194.13,193.63,194.02,19108.0,193.67,194.13,193.63,194.02,19108.0
2021-02-26 15:45:00,194.08,194.73,194.08,194.72,32346.0,194.08,194.73,194.08,194.72,32346.0
2021-02-26 15:50:00,194.62,194.69,193.12,193.15,58695.0,194.62,194.69,193.12,193.15,58695.0
2021-02-26 15:55:00,193.13,193.74,192.74,192.74,81440.0,193.13,193.74,192.74,192.74,81440.0
2021-03-01 09:30:00,194.98,196.72,194.98,196.21,25965.0,194.98,196.72,194.98,196.21,25965.0
2021-03-01 09:35:00,196.0,196.06,194.3,194.95,9058.0,196.0,196.06,194.3,194.95,9058.0
2021-03-01 09:40:00,194.98,195.41,194.23,194.96,6426.0,194.98,195.41,194.23,194.96,6426.0
2021-03-01 09:45:00,194.93,195.22,194.47,195.04,10730.0,194.93,195.22,194.47,195.04,10730.0
2021-03-01 09:50:00,195.08,195.32,194.52,194.61,4764.0,195.08,195.32,194.52,194.61,4764.0
2021-03-01 09:55:00,194.75,195.65,194.53,195.65,11616.0,194.75,195.65,194.53,195.65,11616.0
2021-03-01 10:00:00,195.5,195.5,194.88,195.16,3585.0,195.5,195.5,194.88,195.16,3585.0
2021-03-01 10:05:00,195.1,195.16,194.0,194.24,5955.0,195.1,195.16,194.0,194.24,5955.0
2021-03-01 10:10:00,194.22,194.42,193.87,194.05,2448.0,194.22,194.42,193.87,194.05,2448.0
2021-03-01 10:15:00,194.05,194.85,194.05,194.62,3185.0,194.05,194.85,194.05,194.62,3185.0
2021-03-01 10:20:00,194.7,194.75,194.4,194.41,2870.0,194.7,194.75,194.4,194.41,2870.0
2021-03-01 10:25:00,194.3,194.3,193.7,193.7,6306.0,194.3,194.3,193.7,193.7,6306.0
2021-03-01 10:30:00,193.73,194.03,193.54,193.96,2370.0,193.73,194.03,193.54,193.96,2370.0
2021-03-01 10:35:00,193.89,194.32,193.82,194.32,6709.0,193.89,194.32,193.82,194.32,6709.0
2021-03-01 10:40:00,194.39,194.45,194.2,194.38,2894.0,194.39,194.45,194.2,194.38,2894.0
2021-03-01 10:45:00,194.32,194.32,193.96,194.09,3026.0,194.32,194.32,193.96,194.09,3026.0
2021-03-01 10:50:00,194.04,194.07,193.45,193.45,2272.0,194.04,194.07,193.45,193.45,2272.0
2021-03-01 10:55:00,193.6,193.6,193.19,193.19,4492.0,193.6,193.6,193.19,193.19,4492.0
2021-03-01 11:00:00,193.11,193.2,192.81,192.93,2814.0,193.11,193.2,192.81,192.93,2814.0
2021-03-01 11:05:00,192.72,193.17,192.55,193.16,5168.0,192.72,193.17,192.55,193.16,5168.0
2021-03-01 11:10:00,193.16,193.66,193.11,193.49,4136.0,193.16,193.66,193.11,193.49,4136.0
2021-03-01 11:15:00,193.47,193.47,193.16,193.26,3135.0,193.47,193.47,193.16,193.26,3135.0
2021-03-01 11:20:00,193.15,193.62,193.15,193.62,4252.0,193.15,193.62,193.15,193.62,4252.0
2021-03-01 11:25:00,193.65,193.65,193.3,193.3,1603.0,193.65,193.65,193.3,193.3,1603.0
2021-03-01 11:30:00,193.4,193.5,193.15,193.17,5842.0,193.4,193.5,193.15,193.17,5842.0
2021-03-01 11:35:00,193.26,193.69,193.22,193.49,10735.0,193.26,193.69,193.22,193.49,10735.0
2021-03-01 11:40:00,193.53,193.71,193.51,193.71,1800.0,193.53,193.71,193.51,193.71,1800.0
2021-03-01 11:45:00,193.71,193.78,193.66,193.77,1138.0,193.71,193.78,193.66,193.77,1138.0
2021-03-01 11:50:00,194.05,194.16,193.92,194.16,2284.0,194.05,194.16,193.92,194.16,2284.0
2021-03-01 11:55:00,194.17,194.17,193.85,193.85,1952.0,194.17,194.17,193.85,193.85,1952.0
2021-03-01 12:00:00,193.69,193.75,193.51,193.75,4909.0,193.69,193.75,193.51,193.75,4909.0
2021-03-01 12:05:00,193.63,194.26,193.63,194.19,3574.0,193.63,194.26,193.63,194.19,3574.0
2021-03-01 12:10:00,194.23,194.45,194.23,194.44,1322.0,194.23,194.45,194.23,194.44,1322.0
2021-03-01 12:15:00,194.36,194.36,194.24,194.28,2912.0,194.36,194.36,194.24,194.28,2912.0
2021-03-01 12:20:00,194.32,194.6,194.24,194.49,4451.0,194.32,194.6,194.24,194.49,4451.0
2021-03-01 12:25:00,194.57,194.61,194.47,194.56,6925.0,194.57,194.61,194.47,194.56,6925.0
2021-03-01 12:30:00,194.55,194.77,194.55,194.77,2000.0,194.55,194.77,194.55,194.77,2000.0
2021-03-01 12:35:00,194.63,194.84,194.12,194.12,12595.0,194.63,194.84,194.12,194.12,12595.0
2021-03-01 12:40:00,193.95,194.02,193.8,193.95,5393.0,193.95,194.02,193.8,193.95,5393.0
2021-03-01 12:45:00,193.96,194.14,193.95,194.13,3669.0,193.96,194.14,193.95,194.13,3669.0
2021-03-01 12:50:00,194.13,194.58,194.1,194.58,3027.0,194.13,194.58,194.1,194.58,3027.0
2021-03-01 12:55:00,194.44,194.45,194.23,194.28,1932.0,194.44,194.45,194.23,194.28,1932.0
2021-03-01 13:00:00,194.28,194.28,194.14,194.21,2820.0,194.28,194.28,194.14,194.21,2820.0
2021-03-01 13:05:00,194.28,194.3,194.14,194.19,4593.0,194.28,194.3,194.14,194.19,4593.0
2021-03-01 13:10:00,194.26,194.26,194.07,194.12,1300.0,194.26,194.26,194.07,194.12,1300.0
2021-03-01 13:15:00,194.03,194.04,193.83,193.96,4000.0,194.03,194.04,193.83,193.96,4000.0
2021-03-01 13:20:00,193.88,194.04,193.39,193.39,4408.0,193.88,194.04,193.39,193.39,4408.0
2021-03-01 13:25:00,193.5,193.5,193.43,193.44,520.0,193.5,193.5,193.43,193.44,520.0
2021-03-01 13:30:00,193.52,193.65,193.52,193.52,1798.0,193.52,193.65,193.52,193.52,1798.0
2021-03-01 13:35:00,193.59,193.72,193.59,193.62,733.0,193.59,193.72,193.59,193.62,733.0
2021-03-01 13:40:00,193.7,193.85,193.69,193.84,965.0,193.7,193.85,193.69,193.84,965.0
2021-03-01 13:45:00,193.83,193.84,193.62,193.68,1754.0,193.83,193.84,193.62,193.68,1754.0
2021-03-01 13:50:00,193.65,193.77,193.59,193.59,4646.0,193.65,193.77,193.59,193.59,4646.0
2021-03-01 13:55:00,193.48,193.54,193.36,193.36,2748.0,193.48,193.54,193.36,193.36,2748.0
2021-03-01 14:00:00,193.35,193.81,193.31,193.63,13009.0,193.35,193.81,193.31,193.63,13009.0
2021-03-01 14:05:00,193.79,194.02,193.69,193.89,4249.0,193.79,194.02,193.69,193.89,4249.0
2021-03-01 14:10:00,193.7,193.89,193.66,193.79,3305.0,193.7,193.89,193.66,193.79,3305.0
2021-03-01 14:15:00,193.78,193.9,193.5,193.5,1899.0,193.78,193.9,193.5,193.5,1899.0
2021-03-01 14:20:00,193.56,193.61,193.34,193.49,1776.0,193.56,193.61,193.34,193.49,1776.0
2021-03-01 14:25:00,193.4,193.76,193.4,193.67,3948.0,193.4,193.76,193.4,193.67,3948.0
2021-03-01 14:30:00,193.67,194.05,193.67,193.96,4380.0,193.67,194.05,193.67,193.96,4380.0
2021-03-01 14:35:00,193.92,194.1,193.92,194.01,1765.0,193.92,194.1,193.92,194.01,1765.0
2021-03-01 14:40:00,194.08,194.12,193.96,194.07,2211.0,194.08,194.12,193.96,194.07,2211.0
2021-03-01 14:45:00,194.0,194.19,193.87,194.16,2724.0,194.0,194.19,193.87,194.16,2724.0
2021-03-01 14:50:00,194.16,194.36,194.16,194.35,1700.0,194.16,194.36,194.16,194.35,1700.0
2021-03-01 14:55:00,194.28,194.38,193.99,193.99,4811.0,194.28,194.38,193.99,193.99,4811.0
2021-03-01 15:00:00,194.05,194.52,194.02,194.39,3883.0,194.05,194.52,194.02,194.39,3883.0
2021-03-01 15:05:00,194.32,194.32,194.04,194.2,2868.0,194.32,194.32,194.04,194.2,2868.0
2021-03-01 15:10:00,194.2,194.43,194.2,194.4,7033.0,194.2,194.43,194.2,194.4,7033.0
2021-03-01 15:15:00,194.26,194.51,194.25,194.5,9679.0,194.26,194.51,194.25,194.5,9679.0
2021-03-01 15:20:00,194.5,194.79,194.5,194.6,4207.0,194.5,194.79,194.5,194.6,4207.0
2021-03-01 15:25:00,194.63,194.95,194.54,194.95,5469.0,194.63,194.95,194.54,194.95,5469.0
2021-03-01 15:30:00,194.91,194.94,194.64,194.71,9899.0,194.91,194.94,194.64,194.71,9899.0
2021-03-01 15:35:00,194.68,194.71,194.24,194.31,9387.0,194.68,194.71,194.24,194.31,9387.0
2021-03-01 15:40:00,194.31,194.51,194.3,194.36,7865.0,194.31,194.51,194.3,194.36,7865.0
2021-03-01 15:45:00,194.36,194.64,194.23,194.25,12982.0,194.36,194.64,194.23,194.25,12982.0
2021-03-01 15:50:00,194.25,194.52,194.09,194.46,33507.0,194.25,194.52,194.09,194.46,33507.0
2021-03-01 15:55:00,194.45,194.67,194.33,194.44,60352.0,194.45,194.67,194.33,194.44,60352.0
2021-03-02 09:30:00,194.33,194.71,194.07,194.51,14938.0,194.33,194.71,194.07,194.51,14938.0
2021-03-02 09:35:00,194.41,194.79,194.26,194.39,1582.0,194.41,194.79,194.26,194.39,1582.0
2021-03-02 09:40:00,194.55,194.55,194.23,194.34,1528.0,194.55,194.55,194.23,194.34,1528.0
2021-03-02 09:45:00,194.06,194.06,193.01,193.01,2700.0,194.06,194.06,193.01,193.01,2700.0
2021-03-02 09:50:00,193.03,193.62,192.85,193.54,3474.0,193.03,193.62,192.85,193.54,3474.0
2021-03-02 09:55:00,193.66,193.97,193.25,193.35,20925.0,193.66,193.97,193.25,193.35,20925.0
2021-03-02 10:00:00,192.81,193.16,192.3,193.16,6844.0,192.81,193.16,192.3,193.16,6844.0
2021-03-02 10:05:00,193.06,193.3,193.06,193.3,903.0,193.06,193.3,193.06,193.3,903.0
2021-03-02 10:10:00,193.14,193.29,192.28,192.41,5249.0,193.14,193.29,192.28,192.41,5249.0
2021-03-02 10:15:00,192.52,192.83,191.41,191.68,11050.0,192.52,192.83,191.41,191.68,11050.0
2021-03-02 10:20:00,191.75,191.92,191.08,191.23,14696.0,191.75,191.92,191.08,191.23,14696.0
2021-03-02 10:25:00,191.11,191.31,190.12,190.12,9079.0,191.11,191.31,190.12,190.12,9079.0
2021-03-02 10:30:00,190.45,190.71,190.28,190.5,2004.0,190.45,190.71,190.28,190.5,2004.0
2021-03-02 10:35:00,190.38,190.38,190.38,190.38,100.0,190.38,190.38,190.38,190.38,100.0
2021-03-02 10:40:00,190.33,191.06,190.24,191.06,3040.0,190.33,191.06,190.24,191.06,3040.0
2021-03-02 10:45:00,190.92,191.76,190.56,191.76,10947.0,190.92,191.76,190.56,191.76,10947.0
2021-03-02 10:50:00,191.66,192.19,191.65,192.18,2277.0,191.66,192.19,191.65,192.18,2277.0
2021-03-02 10:55:00,192.05,192.05,191.48,191.48,942.0,192.05,192.05,191.48,191.48,942.0
2021-03-02 11:00:00,191.36,191.69,191.07,191.6,1900.0,191.36,191.69,191.07,191.6,1900.0
2021-03-02 11:05:00,191.8,192.0,191.78,191.99,3592.0,191.8,192.0,191.78,191.99,3592.0
2021-03-02 11:10:00,191.94,192.19,191.89,192.19,2457.0,191.94,192.19,191.89,192.19,2457.0
2021-03-02 11:15:00,192.12,192.12,191.95,192.01,2451.0,192.12,192.12,191.95,192.01,2451.0
2021-03-02 11:20:00,192.29,192.39,192.17,192.19,3704.0,192.29,192.39,192.17,192.19,3704.0
2021-03-02 11:25:00,192.31,192.82,192.31,192.82,3210.0,192.31,192.82,192.31,192.82,3210.0
2021-03-02 11:30:00,192.71,192.71,192.08,192.08,2234.0,192.71,192.71,192.08,192.08,2234.0
2021-03-02 11:35:00,192.17,192.22,191.94,192.06,5125.0,192.17,192.22,191.94,192.06,5125.0
2021-03-02 11:40:00,191.97,192.14,191.89,191.9,1512.0,191.97,192.14,191.89,191.9,1512.0
2021-03-02 11:45:00,191.93,192.11,191.85,192.11,1710.0,191.93,192.11,191.85,192.11,1710.0
2021-03-02 11:50:00,192.05,192.44,192.05,192.41,3064.0,192.05,192.44,192.05,192.41,3064.0
2021-03-02 11:55:00,192.46,192.67,192.4,192.67,2200.0,192.46,192.67,192.4,192.67,2200.0
2021-03-02 12:00:00,192.59,192.83,192.55,192.83,4583.0,192.59,192.83,192.55,192.83,4583.0
2021-03-02 12:05:00,192.94,192.94,192.7,192.86,2987.0,192.94,192.94,192.7,192.86,2987.0
2021-03-02 12:10:00,192.97,193.12,192.93,192.97,3533.0,192.97,193.12,192.93,192.97,3533.0
2021-03-02 12:15:00,193.11,193.46,193.07,193.46,3843.0,193.11,193.46,193.07,193.46,3843.0
2021-03-02 12:20:00,193.41,193.48,193.17,193.27,1600.0,193.41,193.48,193.17,193.27,1600.0
2021-03-02 12:25:00,193.17,193.22,193.02,193.14,1100.0,193.17,193.22,193.02,193.14,1100.0
2021-03-02 12:30:00,193.08,193.08,192.72,192.83,3700.0,193.08,193.08,192.72,192.83,3700.0
2021-03-02 12:35:00,192.92,193.2,192.92,193.2,3461.0,192.92,193.2,192.92,193.2,3461.0
2021-03-02 12:40:00,193.26,193.26,193.02,193.18,2559.0,193.26,193.26,193.02,193.18,2559.0
2021-03-02 12:45:00,193.18,193.41,193.18,193.4,2254.0,193.18,193.41,193.18,193.4,2254.0
2021-03-02 12:50:00,193.45,193.72,193.41,193.7,1941.0,193.45,193.72,193.41,193.7,1941.0
2021-03-02 12:55:00,193.7,193.7,193.18,193.32,3186.0,193.7,193.7,193.18,193.32,3186.0
2021-03-02 13:00:00,193.39,193.7,193.39,193.7,700.0,193.39,193.7,193.39,193.7,700.0
2021-03-02 13:05:00,193.81,193.81,193.64,193.72,719.0,193.81,193.81,193.64,193.72,719.0
2021-03-02 13:10:00,193.69,193.8,193.68,193.8,2280.0,193.69,193.8,193.68,193.8,2280.0
2021-03-02 13:15:00,193.73,193.73,193.56,193.56,1339.0,193.73,193.73,193.56,193.56,1339.0
2021-03-02 13:20:00,193.46,193.58,193.29,193.57,2168.0,193.46,193.58,193.29,193.57,2168.0
2021-03-02 13:25:00,193.47,193.5,193.37,193.46,1768.0,193.47,193.5,193.37,193.46,1768.0
2021-03-02 13:30:00,193.54,194.0,193.54,193.91,7089.0,193.54,194.0,193.54,193.91,7089.0
2021-03-02 13:35:00,193.87,193.97,193.77,193.77,4836.0,193.87,193.97,193.77,193.77,4836.0
2021-03-02 13:40:00,193.64,193.68,193.49,193.57,1855.0,193.64,193.68,193.49,193.57,1855.0
2021-03-02 13:45:00,193.53,193.76,193.48,193.71,7352.0,193.53,193.76,193.48,193.71,7352.0
2021-03-02 13:50:00,193.75,193.75,193.41,193.53,2108.0,193.75,193.75,193.41,193.53,2108.0
2021-03-02 13:55:00,193.55,193.66,193.55,193.66,857.0,193.55,193.66,193.55,193.66,857.0
2021-03-02 14:00:00,193.65,193.71,193.47,193.53,2074.0,193.65,193.71,193.47,193.53,2074.0
2021-03-02 14:05:00,193.61,193.82,193.6,193.74,3026.0,193.61,193.82,193.6,193.74,3026.0
2021-03-02 14:10:00,193.8,193.8,193.48,193.49,1913.0,193.8,193.8,193.48,193.49,1913.0
2021-03-02 14:15:00,193.52,193.52,193.34,193.34,1921.0,193.52,193.52,193.34,193.34,1921.0
2021-03-02 14:20:00,193.51,193.75,193.51,193.74,2466.0,193.51,193.75,193.51,193.74,2466.0
2021-03-02 14:25:00,193.65,193.65,193.31,193.42,3000.0,193.65,193.65,193.31,193.42,3000.0
2021-03-02 14:30:00,193.52,193.6,193.33,193.5,4401.0,193.52,193.6,193.33,193.5,4401.0
2021-03-02 14:35:00,193.4,193.43,193.17,193.17,2944.0,193.4,193.43,193.17,193.17,2944.0
2021-03-02 14:40:00,193.36,193.45,193.32,193.33,2091.0,193.36,193.45,193.32,193.33,2091.0
2021-03-02 14:45:00,193.32,193.38,193.1,193.36,4084.0,193.32,193.38,193.1,193.36,4084.0
2021-03-02 14:50:00,193.35,193.47,193.33,193.42,3400.0,193.35,193.47,193.33,193.42,3400.0
2021-03-02 14:55:00,193.42,193.5,193.39,193.45,4705.0,193.42,193.5,193.39,193.45,4705.0
2021-03-02 15:00:00,193.46,193.57,193.46,193.5,4097.0,193.46,193.57,193.46,193.5,4097.0
2021-03-02 15:05:00,193.52,193.52,193.43,193.49,2900.0,193.52,193.52,193.43,193.49,2900.0
2021-03-02 15:10:00,193.52,193.52,193.44,193.44,2412.0,193.52,193.52,193.44,193.44,2412.0
2021-03-02 15:15:00,193.5,193.55,193.24,193.24,5204.0,193.5,193.55,193.24,193.24,5204.0
2021-03-02 15:20:00,193.24,193.54,193.23,193.5,6742.0,193.24,193.54,193.23,193.5,6742.0
2021-03-02 15:25:00,193.42,193.52,193.27,193.47,5368.0,193.42,193.52,193.27,193.47,5368.0
2021-03-02 15:30:00,193.31,193.5,193.1,193.28,2272.0,193.31,193.5,193.1,193.28,2272.0
2021-03-02 15:35:00,193.21,193.21,192.96,193.2,3884.0,193.21,193.21,192.96,193.2,3884.0
2021-03-02 15:40:00,193.12,193.3,192.99,193.26,5203.0,193.12,193.3,192.99,193.26,5203.0
2021-03-02 15:45:00,193.31,193.51,193.15,193.35,9504.0,193.31,193.51,193.15,193.35,9504.0
2021-03-02 15:50:00,193.37,193.44,192.98,193.03,14545.0,193.37,193.44,192.98,193.03,14545.0
2021-03-02 15:55:00,193.0,193.18,192.67,192.74,32799.0,193.0,193.18,192.67,192.74,32799.0
2021-03-03 09:30:00,191.17,192.34,191.17,191.36,15716.0,191.17,192.34,191.17,191.36,15716.0
2021-03-03 09:35:00,191.63,192.13,191.4,191.4,6777.0,191.63,192.13,191.4,191.4,6777.0
2021-03-03 09:40:00,191.73,192.08,191.49,191.75,3713.0,191.73,192.08,191.49,191.75,3713.0
2021-03-03 09:45:00,191.72,191.72,191.08,191.3,4597.0,191.72,191.72,191.08,191.3,4597.0
2021-03-03 09:50:00,191.29,191.86,191.29,191.69,2114.0,191.29,191.86,191.29,191.69,2114.0
2021-03-03 09:55:00,191.7,191.75,190.63,190.63,2614.0,191.7,191.75,190.63,190.63,2614.0
2021-03-03 10:00:00,190.77,190.77,189.6,189.78,3687.0,190.77,190.77,189.6,189.78,3687.0
2021-03-03 10:05:00,189.8,189.93,189.19,189.73,4570.0,189.8,189.93,189.19,189.73,4570.0
2021-03-03 10:10:00,189.8,189.8,189.15,189.15,2369.0,189.8,189.8,189.15,189.15,2369.0
2021-03-03 10:15:00,189.28,189.28,188.61,189.02,4501.0,189.28,189.28,188.61,189.02,4501.0
2021-03-03 10:20:00,188.88,189.47,188.88,189.37,2724.0,188.88,189.47,188.88,189.37,2724.0
2021-03-03 10:25:00,189.37,189.57,189.13,189.27,3970.0,189.37,189.57,189.13,189.27,3970.0
2021-03-03 10:30:00,189.35,189.63,189.11,189.36,1988.0,189.35,189.63,189.11,189.36,1988.0
2021-03-03 10:35:00,189.33,189.33,189.0,189.09,3978.0,189.33,189.33,189.0,189.09,3978.0
2021-03-03 10:40:00,188.92,189.11,188.92,188.93,1500.0,188.92,189.11,188.92,188.93,1500.0
2021-03-03 10:45:00,188.75,189.27,188.75,189.24,1750.0,188.75,189.27,188.75,189.24,1750.0
2021-03-03 10:50:00,189.25,189.58,189.02,189.45,4033.0,189.25,189.58,189.02,189.45,4033.0
2021-03-03 10:55:00,189.43,189.89,189.4,189.89,4142.0,189.43,189.89,189.4,189.89,4142.0
2021-03-03 11:00:00,189.64,189.75,189.46,189.68,3545.0,189.64,189.75,189.46,189.68,3545.0
2021-03-03 11:05:00,189.86,190.05,189.85,189.88,3118.0,189.86,190.05,189.85,189.88,3118.0
2021-03-03 11:10:00,189.97,190.03,189.63,189.69,3012.0,189.97,190.03,189.63,189.69,3012.0
2021-03-03 11:15:00,189.65,190.16,189.65,190.16,1874.0,189.65,190.16,189.65,190.16,1874.0
2021-03-03 11:20:00,190.18,190.61,190.18,190.61,4391.0,190.18,190.61,190.18,190.61,4391.0
2021-03-03 11:25:00,190.61,190.91,190.5,190.91,1926.0,190.61,190.91,190.5,190.91,1926.0
2021-03-03 11:30:00,190.83,190.83,190.66,190.78,600.0,190.83,190.83,190.66,190.78,600.0
2021-03-03 11:35:00,190.82,190.94,190.62,190.75,2858.0,190.82,190.94,190.62,190.75,2858.0
2021-03-03 11:40:00,190.52,190.52,190.21,190.41,2048.0,190.52,190.52,190.21,190.41,2048.0
2021-03-03 11:45:00,190.47,190.6,190.45,190.47,1500.0,190.47,190.6,190.45,190.47,1500.0
2021-03-03 11:50:00,190.45,190.71,190.44,190.71,1436.0,190.45,190.71,190.44,190.71,1436.0
2021-03-03 11:55:00,190.8,190.89,190.59,190.73,2365.0,190.8,190.89,190.59,190.73,2365.0
2021-03-03 12:00:00,190.72,190.99,190.68,190.99,2011.0,190.72,190.99,190.68,190.99,2011.0
2021-03-03 12:05:00,191.01,191.08,190.92,191.08,717.0,191.01,191.08,190.92,191.08,717.0
2021-03-03 12:10:00,190.86,190.94,190.62,190.94,3829.0,190.86,190.94,190.62,190.94,3829.0
2021-03-03 12:15:00,190.81,190.81,190.59,190.59,1300.0,190.81,190.81,190.59,190.59,1300.0
2021-03-03 12:20:00,190.7,190.74,190.63,190.66,2404.0,190.7,190.74,190.63,190.66,2404.0
2021-03-03 12:25:00,190.67,190.83,190.6,190.83,1795.0,190.67,190.83,190.6,190.83,1795.0
2021-03-03 12:30:00,190.73,190.96,190.59,190.68,1600.0,190.73,190.96,190.59,190.68,1600.0
2021-03-03 12:35:00,190.74,190.77,190.62,190.73,2920.0,190.74,190.77,190.62,190.73,2920.0
2021-03-03 12:40:00,190.74,191.0,190.74,191.0,1778.0,190.74,191.0,190.74,191.0,1778.0
2021-03-03 12:45:00,190.92,191.32,190.88,191.04,1400.0,190.92,191.32,190.88,191.04,1400.0
2021-03-03 12:50:00,191.22,191.27,190.85,190.85,1204.0,191.22,191.27,190.85,190.85,1204.0
2021-03-03 12:55:00,190.93,191.02,190.69,190.9,2876.0,190.93,191.02,190.69,190.9,2876.0
2021-03-03 13:00:00,191.04,191.04,190.77,190.77,750.0,191.04,191.04,190.77,190.77,750.0
2021-03-03 13:05:00,190.86,191.04,190.78,190.79,2109.0,190.86,191.04,190.78,190.79,2109.0
2021-03-03 13:10:00,190.8,191.0,190.51,190.51,2603.0,190.8,191.0,190.51,190.51,2603.0
2021-03-03 13:15:00,190.48,191.02,190.43,191.02,4363.0,190.48,191.02,190.43,191.02,4363.0
2021-03-03 13:20:00,191.01,191.11,190.89,191.11,2400.0,191.01,191.11,190.89,191.11,2400.0
2021-03-03 13:25:00,191.03,191.25,190.93,191.19,3247.0,191.03,191.25,190.93,191.19,3247.0
2021-03-03 13:30:00,191.08,191.15,190.75,191.13,3250.0,191.08,191.15,190.75,191.13,3250.0
2021-03-03 13:35:00,191.25,191.28,191.05,191.11,1064.0,191.25,191.28,191.05,191.11,1064.0
2021-03-03 13:40:00,190.99,191.49,190.98,191.43,3744.0,190.99,191.49,190.98,191.43,3744.0
2021-03-03 13:45:00,191.39,191.51,191.01,191.01,1773.0,191.39,191.51,191.01,191.01,1773.0
2021-03-03 13:50:00,191.12,191.36,191.11,191.18,4864.0,191.12,191.36,191.11,191.18,4864.0
2021-03-03 13:55:00,191.13,191.65,191.13,191.53,4083.0,191.13,191.65,191.13,191.53,4083.0
2021-03-03 14:00:00,191.64,191.67,191.35,191.46,10025.0,191.64,191.67,191.35,191.46,10025.0
2021-03-03 14:05:00,191.42,191.45,191.2,191.29,4660.0,191.42,191.45,191.2,191.29,4660.0
2021-03-03 14:10:00,191.25,191.62,191.25,191.42,5332.0,191.25,191.62,191.25,191.42,5332.0
2021-03-03 14:15:00,191.41,191.41,191.03,191.09,5100.0,191.41,191.41,191.03,191.09,5100.0
2021-03-03 14:20:00,191.18,191.43,191.01,191.42,5875.0,191.18,191.43,191.01,191.42,5875.0
2021-03-03 14:25:00,191.41,191.5,191.11,191.24,6287.0,191.41,191.5,191.11,191.24,6287.0
2021-03-03 14:30:00,191.24,191.38,190.75,190.82,12141.0,191.24,191.38,190.75,190.82,12141.0
2021-03-03 14:35:00,190.91,191.34,190.83,191.27,6044.0,190.91,191.34,190.83,191.27,6044.0
2021-03-03 14:40:00,191.26,191.67,191.26,191.42,5704.0,191.26,191.67,191.26,191.42,5704.0
2021-03-03 14:45:00,191.4,191.42,191.09,191.19,6282.0,191.4,191.42,191.09,191.19,6282.0
2021-03-03 14:50:00,191.2,191.91,191.2,191.82,3401.0,191.2,191.91,191.2,191.82,3401.0
2021-03-03 14:55:00,191.8,192.11,191.75,192.11,6683.0,191.8,192.11,191.75,192.11,6683.0
2021-03-03 15:00:00,191.97,192.29,191.81,192.03,2802.0,191.97,192.29,191.81,192.03,2802.0
2021-03-03 15:05:00,192.27,192.27,191.97,192.2,5035.0,192.27,192.27,191.97,192.2,5035.0
2021-03-03 15:10:00,192.15,192.44,192.14,192.21,3654.0,192.15,192.44,192.14,192.21,3654.0
2021-03-03 15:15:00,192.14,192.14,191.87,192.0,11507.0,192.14,192.14,191.87,192.0,11507.0
2021-03-03 15:20:00,191.9,191.9,191.46,191.48,2970.0,191.9,191.9,191.46,191.48,2970.0
2021-03-03 15:25:00,191.52,191.69,191.34,191.48,5831.0,191.52,191.69,191.34,191.48,5831.0
2021-03-03 15:30:00,191.51,191.64,191.4,191.47,4697.0,191.51,191.64,191.4,191.47,4697.0
2021-03-03 15:35:00,191.34,191.45,190.89,191.04,2661.0,191.34,191.45,190.89,191.04,2661.0
2021-03-03 15:40:00,190.93,191.2,190.89,191.05,5539.0,190.93,191.2,190.89,191.05,5539.0
2021-03-03 15:45:00,191.12,191.52,190.93,191.29,6841.0,191.12,191.52,190.93,191.29,6841.0
2021-03-03 15:50:00,191.16,191.16,190.69,190.69,10303.0,191.16,191.16,190.69,190.69,10303.0
2021-03-03 15:55:00,190.58,190.74,190.36,190.58,30502.0,190.58,190.74,190.36,190.58,30502.0
2021-03-04 09:30:00,189.71,190.42,189.71,190.27,11940.0,189.71,190.42,189.71,190.27,11940.0
2021-03-04 09:35:00,190.42,191.26,190.42,191.26,1846.0,190.42,191.26,190.42,191.26,1846.0
2021-03-04 09:40:00,191.07,191.19,190.72,191.18,4475.0,191.07,191.19,190.72,191.18,4475.0
2021-03-04 09:45:00,190.62,190.63,190.03,190.05,1000.0,190.62,190.63,190.03,190.05,1000.0
2021-03-04 09:50:00,189.81,189.86,189.54,189.81,3619.0,189.81,189.86,189.54,189.81,3619.0
2021-03-04 09:55:00,189.93,190.2,189.48,190.2,6207.0,189.93,190.2,189.48,190.2,6207.0
2021-03-04 10:00:00,190.05,190.32,189.58,189.76,5232.0,190.05,190.32,189.58,189.76,5232.0
2021-03-04 10:05:00,189.82,189.97,188.56,188.56,6525.0,189.82,189.97,188.56,188.56,6525.0
2021-03-04 10:10:00,188.53,189.16,188.52,189.16,3460.0,188.53,189.16,188.52,189.16,3460.0
2021-03-04 10:15:00,189.22,189.3,188.0,188.0,8862.0,189.22,189.3,188.0,188.0,8862.0
2021-03-04 10:20:00,188.06,188.58,187.81,188.43,4507.0,188.06,188.58,187.81,188.43,4507.0
2021-03-04 10:25:00,188.28,188.28,187.57,187.81,3037.0,188.28,188.28,187.57,187.81,3037.0
2021-03-04 10:30:00,187.67,188.12,187.22,188.12,9203.0,187.67,188.12,187.22,188.12,9203.0
2021-03-04 10:35:00,188.08,189.17,187.91,189.05,11543.0,188.08,189.17,187.91,189.05,11543.0
2021-03-04 10:40:00,188.88,189.28,188.74,189.09,3110.0,188.88,189.28,188.74,189.09,3110.0
2021-03-04 10:45:00,189.19,189.42,189.04,189.42,5384.0,189.19,189.42,189.04,189.42,5384.0
2021-03-04 10:50:00,189.57,189.59,188.32,188.37,3731.0,189.57,189.59,188.32,188.37,3731.0
2021-03-04 10:55:00,188.23,188.7,187.87,188.47,7765.0,188.23,188.7,187.87,188.47,7765.0
2021-03-04 11:00:00,188.38,189.08,188.38,188.8,9193.0,188.38,189.08,188.38,188.8,9193.0
2021-03-04 11:05:00,188.63,188.87,188.54,188.55,3475.0,188.63,188.87,188.54,188.55,3475.0
2021-03-04 11:10:00,188.56,188.58,188.27,188.47,3700.0,188.56,188.58,188.27,188.47,3700.0
2021-03-04 11:15:00,188.4,188.6,187.95,188.46,5320.0,188.4,188.6,187.95,188.46,5320.0
2021-03-04 11:20:00,188.61,189.18,188.61,189.15,2002.0,188.61,189.18,188.61,189.15,2002.0
2021-03-04 11:25:00,189.32,189.33,188.79,188.99,2500.0,189.32,189.33,188.79,188.99,2500.0
2021-03-04 11:30:00,189.39,189.45,188.96,188.97,1000.0,189.39,189.45,188.96,188.97,1000.0
2021-03-04 11:35:00,189.09,189.75,189.09,189.46,1200.0,189.09,189.75,189.09,189.46,1200.0
2021-03-04 11:40:00,189.65,189.91,189.65,189.79,1920.0,189.65,189.91,189.65,189.79,1920.0
2021-03-04 11:45:00,189.71,190.07,189.68,189.89,1905.0,189.71,190.07,189.68,189.89,1905.0
2021-03-04 11:50:00,189.91,190.0,189.85,189.93,1146.0,189.91,190.0,189.85,189.93,1146.0
2021-03-04 11:55:00,189.92,190.05,189.86,189.97,1206.0,189.92,190.05,189.86,189.97,1206.0
2021-03-04 12:00:00,190.08,190.46,190.03,190.46,1500.0,190.08,190.46,190.03,190.46,1500.0
2021-03-04 12:05:00,190.28,190.83,190.11,190.46,5445.0,190.28,190.83,190.11,190.46,5445.0
2021-03-04 12:10:00,190.42,190.84,189.64,189.74,12043.0,190.42,190.84,189.64,189.74,12043.0
2021-03-04 12:15:00,189.72,190.54,189.71,190.31,3119.0,189.72,190.54,189.71,190.31,3119.0
2021-03-04 12:20:00,190.29,190.31,189.04,189.26,2538.0,190.29,190.31,189.04,189.26,2538.0
2021-03-04 12:25:00,189.12,189.12,188.69,188.99,4020.0,189.12,189.12,188.69,188.99,4020.0
2021-03-04 12:30:00,188.88,188.95,188.21,188.21,3602.0,188.88,188.95,188.21,188.21,3602.0
2021-03-04 12:35:00,188.4,188.63,188.27,188.63,2746.0,188.4,188.63,188.27,188.63,2746.0
2021-03-04 12:40:00,188.82,188.84,188.47,188.47,900.0,188.82,188.84,188.47,188.47,900.0
2021-03-04 12:45:00,188.33,188.42,187.89,188.13,2315.0,188.33,188.42,187.89,188.13,2315.0
2021-03-04 12:50:00,187.91,188.12,187.57,187.61,10150.0,187.91,188.12,187.57,187.61,10150.0
2021-03-04 12:55:00,187.48,187.48,186.75,187.01,3024.0,187.48,187.48,186.75,187.01,3024.0
2021-03-04 13:00:00,186.99,187.28,186.55,186.7,16206.0,186.99,187.28,186.55,186.7,16206.0
2021-03-04 13:05:00,186.75,186.75,185.46,185.86,5928.0,186.75,186.75,185.46,185.86,5928.0
2021-03-04 13:10:00,186.07,186.07,185.45,185.72,2618.0,186.07,186.07,185.45,185.72,2618.0
2021-03-04 13:15:00,185.8,186.2,185.53,185.8,3328.0,185.8,186.2,185.53,185.8,3328.0
2021-03-04 13:20:00,185.71,185.97,185.33,185.91,4351.0,185.71,185.97,185.33,185.91,4351.0
2021-03-04 13:25:00,185.71,186.27,185.56,186.27,5494.0,185.71,186.27,185.56,186.27,5494.0
2021-03-04 13:30:00,186.4,186.4,185.34,185.74,1400.0,186.4,186.4,185.34,185.74,1400.0
2021-03-04 13:35:00,185.58,186.35,185.55,185.75,5593.0,185.58,186.35,185.55,185.75,5593.0
2021-03-04 13:40:00,186.17,186.17,185.51,185.6,3918.0,186.17,186.17,185.51,185.6,3918.0
2021-03-04 13:45:00,185.36,185.4,184.81,184.99,3549.0,185.36,185.4,184.81,184.99,3549.0
2021-03-04 13:50:00,184.84,184.84,183.94,184.29,4142.0,184.84,184.84,183.94,184.29,4142.0
2021-03-04 13:55:00,184.11,184.6,183.9,183.91,4498.0,184.11,184.6,183.9,183.91,4498.0
2021-03-04 14:00:00,184.06,184.53,183.97,183.97,7747.0,184.06,184.53,183.97,183.97,7747.0
2021-03-04 14:05:00,184.27,185.16,184.27,185.16,3552.0,184.27,185.16,184.27,185.16,3552.0
2021-03-04 14:10:00,184.99,185.32,184.69,185.16,6114.0,184.99,185.32,184.69,185.16,6114.0
2021-03-04 14:15:00,185.04,185.61,184.63,185.61,3713.0,185.04,185.61,184.63,185.61,3713.0
2021-03-04 14:20:00,185.84,186.36,185.78,186.35,4746.0,185.84,186.36,185.78,186.35,4746.0
2021-03-04 14:25:00,186.52,187.02,186.51,186.97,5704.0,186.52,187.02,186.51,186.97,5704.0
2021-03-04 14:30:00,186.92,186.92,186.13,186.35,2947.0,186.92,186.92,186.13,186.35,2947.0
2021-03-04 14:35:00,186.35,186.43,185.66,185.9,3045.0,186.35,186.43,185.66,185.9,3045.0
2021-03-04 14:40:00,186.11,186.61,185.99,186.61,3422.0,186.11,186.61,185.99,186.61,3422.0
2021-03-04 14:45:00,186.74,186.98,186.54,186.94,3260.0,186.74,186.98,186.54,186.94,3260.0
2021-03-04 14:50:00,187.12,187.18,186.41,186.94,12499.0,187.12,187.18,186.41,186.94,12499.0
2021-03-04 14:55:00,187.02,187.02,186.63,186.91,24982.0,187.02,187.02,186.63,186.91,24982.0
2021-03-04 15:00:00,186.81,186.92,186.22,186.22,14029.0,186.81,186.92,186.22,186.22,14029.0
2021-03-04 15:05:00,185.99,186.42,185.99,186.09,11022.0,185.99,186.42,185.99,186.09,11022.0
2021-03-04 15:10:00,186.09,186.14,185.67,185.85,8922.0,186.09,186.14,185.67,185.85,8922.0
2021-03-04 15:15:00,185.77,185.8,185.21,185.23,7610.0,185.77,185.8,185.21,185.23,7610.0
2021-03-04 15:20:00,185.23,185.42,184.99,185.42,10386.0,185.23,185.42,184.99,185.42,10386.0
2021-03-04 15:25:00,185.41,185.98,185.29,185.83,15997.0,185.41,185.98,185.29,185.83,15997.0
2021-03-04 15:30:00,185.89,186.83,185.88,186.76,13393.0,185.89,186.83,185.88,186.76,13393.0
2021-03-04 15:35:00,186.74,186.86,186.15,186.3,14221.0,186.74,186.86,186.15,186.3,14221.0
2021-03-04 15:40:00,186.27,186.89,186.24,186.61,13472.0,186.27,186.89,186.24,186.61,13472.0
2021-03-04 15:45:00,186.56,186.95,186.35,186.5,13339.0,186.56,186.95,186.35,186.5,13339.0
2021-03-04 15:50:00,186.49,186.76,186.24,186.39,22671.0,186.49,186.76,186.24,186.39,22671.0
2021-03-04 15:55:00,186.2,186.57,185.83,186.57,39362.0,186.2,186.57,185.83,186.57,39362.0
2021-03-05 09:30:00,187.87,189.37,187.0,187.94,21980.0,187.87,189.37,187.0,187.94,21980.0
2021-03-05 09:35:00,188.38,188.48,186.82,187.29,20839.0,188.38,188.48,186.82,187.29,20839.0
2021-03-05 09:40:00,187.5,187.73,187.01,187.58,6213.0,187.5,187.73,187.01,187.58,6213.0
2021-03-05 09:45:00,187.8,187.8,186.49,186.87,6212.0,187.8,187.8,186.49,186.87,6212.0
2021-03-05 09:50:00,186.5,186.6,185.68,185.79,5369.0,186.5,186.6,185.68,185.79,5369.0
2021-03-05 09:55:00,185.87,186.36,185.0,186.32,13808.0,185.87,186.36,185.0,186.32,13808.0
2021-03-05 10:00:00,186.44,186.69,185.32,185.34,9137.0,186.44,186.69,185.32,185.34,9137.0
2021-03-05 10:05:00,185.48,186.34,185.2,185.43,14833.0,185.48,186.34,185.2,185.43,14833.0
2021-03-05 10:10:00,185.77,185.8,184.38,184.38,6639.0,185.77,185.8,184.38,184.38,6639.0
2021-03-05 10:15:00,184.55,186.15,184.55,186.15,8607.0,184.55,186.15,184.55,186.15,8607.0
2021-03-05 10:20:00,185.99,185.99,184.82,185.28,10506.0,185.99,185.99,184.82,185.28,10506.0
2021-03-05 10:25:00,185.4,185.54,184.72,184.8,10035.0,185.4,185.54,184.72,184.8,10035.0
2021-03-05 10:30:00,184.44,185.08,184.04,184.87,7031.0,184.44,185.08,184.04,184.87,7031.0
2021-03-05 10:35:00,184.59,184.79,183.91,184.17,4611.0,184.59,184.79,183.91,184.17,4611.0
2021-03-05 10:40:00,184.16,184.31,183.7,183.79,9366.0,184.16,184.31,183.7,183.79,9366.0
2021-03-05 10:45:00,183.68,184.06,183.38,184.02,4917.0,183.68,184.06,183.38,184.02,4917.0
2021-03-05 10:50:00,183.92,184.28,183.64,183.94,5391.0,183.92,184.28,183.64,183.94,5391.0
2021-03-05 10:55:00,183.94,184.09,182.76,183.09,11736.0,183.94,184.09,182.76,183.09,11736.0
2021-03-05 11:00:00,183.05,183.11,182.72,182.77,9290.0,183.05,183.11,182.72,182.77,9290.0
2021-03-05 11:05:00,182.77,183.0,181.55,181.77,29056.0,182.77,183.0,181.55,181.77,29056.0
2021-03-05 11:10:00,181.72,182.35,181.56,181.85,13285.0,181.72,182.35,181.56,181.85,13285.0
2021-03-05 11:15:00,181.98,182.33,181.58,181.85,9017.0,181.98,182.33,181.58,181.85,9017.0
2021-03-05 11:20:00,181.86,182.25,181.64,181.72,9802.0,181.86,182.25,181.64,181.72,9802.0
2021-03-05 11:25:00,181.8,182.28,181.65,181.96,11357.0,181.8,182.28,181.65,181.96,11357.0
2021-03-05 11:30:00,181.99,182.07,181.13,181.53,34920.0,181.99,182.07,181.13,181.53,34920.0
2021-03-05 11:35:00,181.52,182.13,181.44,181.78,9491.0,181.52,182.13,181.44,181.78,9491.0
2021-03-05 11:40:00,181.57,182.24,181.43,182.15,8956.0,181.57,182.24,181.43,182.15,8956.0
2021-03-05 11:45:00,182.14,182.57,181.99,182.11,10042.0,182.14,182.57,181.99,182.11,10042.0
2021-03-05 11:50:00,182.22,182.22,181.72,181.72,122082.0,182.22,182.22,181.72,181.72,122082.0
2021-03-05 11:55:00,181.57,182.97,181.56,182.66,15962.0,181.57,182.97,181.56,182.66,15962.0
2021-03-05 12:00:00,182.67,183.13,182.46,182.98,19625.0,182.67,183.13,182.46,182.98,19625.0
2021-03-05 12:05:00,183.03,183.24,182.93,183.02,8589.0,183.03,183.24,182.93,183.02,8589.0
2021-03-05 12:10:00,182.91,183.26,182.88,183.03,19288.0,182.91,183.26,182.88,183.03,19288.0
2021-03-05 12:15:00,183.16,183.96,183.1,183.86,6946.0,183.16,183.96,183.1,183.86,6946.0
2021-03-05 12:20:00,183.87,184.72,183.87,184.72,3287.0,183.87,184.72,183.87,184.72,3287.0
2021-03-05 12:25:00,184.75,184.86,184.68,184.73,2711.0,184.75,184.86,184.68,184.73,2711.0
2021-03-05 12:30:00,184.69,185.25,184.58,185.24,6966.0,184.69,185.25,184.58,185.24,6966.0
2021-03-05 12:35:00,185.03,185.82,184.91,185.65,16361.0,185.03,185.82,184.91,185.65,16361.0
2021-03-05 12:40:00,185.66,186.22,185.65,186.22,15729.0,185.66,186.22,185.65,186.22,15729.0
2021-03-05 12:45:00,186.31,186.32,185.79,186.05,2698.0,186.31,186.32,185.79,186.05,2698.0
2021-03-05 12:50:00,186.15,186.67,185.78,185.78,7876.0,186.15,186.67,185.78,185.78,7876.0
2021-03-05 12:55:00,185.86,186.12,185.77,185.9,3153.0,185.86,186.12,185.77,185.9,3153.0
2021-03-05 13:00:00,185.99,186.16,184.97,185.24,5677.0,185.99,186.16,184.97,185.24,5677.0
2021-03-05 13:05:00,185.45,186.15,185.45,186.1,3462.0,185.45,186.15,185.45,186.1,3462.0
2021-03-05 13:10:00,186.07,186.07,185.55,185.55,4675.0,186.07,186.07,185.55,185.55,4675.0
2021-03-05 13:15:00,185.67,186.23,185.57,186.23,1500.0,185.67,186.23,185.57,186.23,1500.0
2021-03-05 13:20:00,186.14,186.39,186.01,186.39,6151.0,186.14,186.39,186.01,186.39,6151.0
2021-03-05 13:25:00,186.25,186.7,186.17,186.64,5081.0,186.25,186.7,186.17,186.64,5081.0
2021-03-05 13:30:00,186.61,186.77,186.46,186.67,5846.0,186.61,186.77,186.46,186.67,5846.0
2021-03-05 13:35:00,186.72,187.35,186.72,187.1,3999.0,186.72,187.35,186.72,187.1,3999.0
2021-03-05 13:40:00,186.97,187.15,186.8,186.88,9226.0,186.97,187.15,186.8,186.88,9226.0
2021-03-05 13:45:00,186.97,187.31,186.87,187.02,10067.0,186.97,187.31,186.87,187.02,10067.0
2021-03-05 13:50:00,186.94,187.29,186.62,186.63,5075.0,186.94,187.29,186.62,186.63,5075.0
2021-03-05 13:55:00,186.57,187.04,186.57,187.03,5443.0,186.57,187.04,186.57,187.03,5443.0
2021-03-05 14:00:00,187.09,187.49,186.95,186.97,4692.0,187.09,187.49,186.95,186.97,4692.0
2021-03-05 14:05:00,186.95,186.95,186.4,186.59,2916.0,186.95,186.95,186.4,186.59,2916.0
2021-03-05 14:10:00,186.32,186.6,186.21,186.52,3482.0,186.32,186.6,186.21,186.52,3482.0
2021-03-05 14:15:00,186.82,187.02,186.55,186.55,4082.0,186.82,187.02,186.55,186.55,4082.0
2021-03-05 14:20:00,186.61,187.01,186.6,187.01,4490.0,186.61,187.01,186.6,187.01,4490.0
2021-03-05 14:25:00,187.25,187.55,187.14,187.55,3835.0,187.25,187.55,187.14,187.55,3835.0
2021-03-05 14:30:00,187.55,187.93,187.5,187.93,2682.0,187.55,187.93,187.5,187.93,2682.0
2021-03-05 14:35:00,187.82,187.99,187.61,187.65,2733.0,187.82,187.99,187.61,187.65,2733.0
2021-03-05 14:40:00,187.67,187.9,187.39,187.53,5496.0,187.67,187.9,187.39,187.53,5496.0
2021-03-05 14:45:00,187.7,188.01,187.7,187.94,6814.0,187.7,188.01,187.7,187.94,6814.0
2021-03-05 14:50:00,187.9,187.99,187.73,187.99,1886.0,187.9,187.99,187.73,187.99,1886.0
2021-03-05 14:55:00,188.01,188.22,188.0,188.16,4344.0,188.01,188.22,188.0,188.16,4344.0
2021-03-05 15:00:00,188.17,188.45,188.14,188.31,7204.0,188.17,188.45,188.14,188.31,7204.0
2021-03-05 15:05:00,188.34,188.39,188.22,188.26,2675.0,188.34,188.39,188.22,188.26,2675.0
2021-03-05 15:10:00,188.26,188.38,187.8,188.26,4870.0,188.26,188.38,187.8,188.26,4870.0
2021-03-05 15:15:00,188.26,188.85,188.26,188.65,4578.0,188.26,188.85,188.26,188.65,4578.0
2021-03-05 15:20:00,188.59,189.05,188.48,188.96,5887.0,188.59,189.05,188.48,188.96,5887.0
2021-03-05 15:25:00,188.91,189.26,188.91,189.02,5125.0,188.91,189.26,188.91,189.02,5125.0
2021-03-05 15:30:00,189.02,189.16,188.9,189.11,8301.0,189.02,189.16,188.9,189.11,8301.0
2021-03-05 15:35:00,189.1,189.3,188.94,189.3,10444.0,189.1,189.3,188.94,189.3,10444.0
2021-03-05 15:40:00,189.32,189.36,188.78,189.07,9924.0,189.32,189.36,188.78,189.07,9924.0
2021-03-05 15:45:00,189.06,189.4,188.82,189.4,10938.0,189.06,189.4,188.82,189.4,10938.0
2021-03-05 15:50:00,189.45,189.92,189.28,189.28,17537.0,189.45,189.92,189.28,189.28,17537.0
2021-03-05 15:55:00,189.3,189.33,188.64,188.68,41291.0,189.3,189.33,188.64,188.68,41291.0
2021-03-08 09:30:00,191.47,191.63,188.63,189.46,18953.0,191.47,191.63,188.63,189.46,18953.0
2021-03-08 09:35:00,189.82,190.21,189.45,190.21,3038.0,189.82,190.21,189.45,190.21,3038.0
2021-03-08 09:40:00,190.22,190.57,189.63,189.84,3170.0,190.22,190.57,189.63,189.84,3170.0
2021-03-08 09:45:00,189.88,190.13,189.72,189.79,3079.0,189.88,190.13,189.72,189.79,3079.0
2021-03-08 09:50:00,189.9,190.26,189.77,190.26,3753.0,189.9,190.26,189.77,190.26,3753.0
2021-03-08 09:55:00,190.67,190.94,189.57,189.88,6347.0,190.67,190.94,189.57,189.88,6347.0
2021-03-08 10:00:00,190.28,190.79,190.05,190.6,6500.0,190.28,190.79,190.05,190.6,6500.0
2021-03-08 10:05:00,190.67,192.32,190.67,192.32,10081.0,190.67,192.32,190.67,192.32,10081.0
2021-03-08 10:10:00,192.32,192.7,192.07,192.46,11760.0,192.32,192.7,192.07,192.46,11760.0
2021-03-08 10:15:00,192.65,193.11,192.52,192.66,8129.0,192.65,193.11,192.52,192.66,8129.0
2021-03-08 10:20:00,192.59,193.3,192.31,192.31,11998.0,192.59,193.3,192.31,192.31,11998.0
2021-03-08 10:25:00,192.25,192.48,192.09,192.48,2025.0,192.25,192.48,192.09,192.48,2025.0
2021-03-08 10:30:00,192.79,192.84,192.45,192.61,6192.0,192.79,192.84,192.45,192.61,6192.0
2021-03-08 10:35:00,192.8,192.8,192.44,192.78,8577.0,192.8,192.8,192.44,192.78,8577.0
2021-03-08 10:40:00,192.83,193.55,192.83,193.55,2346.0,192.83,193.55,192.83,193.55,2346.0
2021-03-08 10:45:00,193.59,193.95,193.42,193.48,3257.0,193.59,193.95,193.42,193.48,3257.0
2021-03-08 10:50:00,193.62,193.83,193.4,193.77,3999.0,193.62,193.83,193.4,193.77,3999.0
2021-03-08 10:55:00,193.96,194.57,193.88,194.27,6222.0,193.96,194.57,193.88,194.27,6222.0
2021-03-08 11:00:00,194.37,194.56,194.07,194.19,6325.0,194.37,194.56,194.07,194.19,6325.0
2021-03-08 11:05:00,194.03,194.95,194.01,194.57,8433.0,194.03,194.95,194.01,194.57,8433.0
2021-03-08 11:10:00,194.55,194.63,194.33,194.38,5852.0,194.55,194.63,194.33,194.38,5852.0
2021-03-08 11:15:00,194.38,194.48,194.2,194.39,4131.0,194.38,194.48,194.2,194.39,4131.0
2021-03-08 11:20:00,194.47,194.73,194.47,194.59,6713.0,194.47,194.73,194.47,194.59,6713.0
2021-03-08 11:25:00,194.6,194.75,194.41,194.61,3000.0,194.6,194.75,194.41,194.61,3000.0
2021-03-08 11:30:00,194.53,194.53,193.98,194.26,5739.0,194.53,194.53,193.98,194.26,5739.0
2021-03-08 11:35:00,194.37,194.58,194.12,194.57,3740.0,194.37,194.58,194.12,194.57,3740.0
2021-03-08 11:40:00,194.5,194.5,193.93,193.93,2511.0,194.5,194.5,193.93,193.93,2511.0
2021-03-08 11:45:00,193.81,194.09,193.81,193.85,2535.0,193.81,194.09,193.81,193.85,2535.0
2021-03-08 11:50:00,193.77,193.89,193.48,193.5,5737.0,193.77,193.89,193.48,193.5,5737.0
2021-03-08 11:55:00,193.51,194.05,193.28,193.28,3104.0,193.51,194.05,193.28,193.28,3104.0
2021-03-08 12:00:00,193.41,193.47,193.22,193.38,2505.0,193.41,193.47,193.22,193.38,2505.0
2021-03-08 12:05:00,193.27,193.5,193.18,193.22,3602.0,193.27,193.5,193.18,193.22,3602.0
2021-03-08 12:10:00,193.18,193.26,192.64,192.64,2542.0,193.18,193.26,192.64,192.64,2542.0
2021-03-08 12:15:00,192.76,192.77,192.3,192.34,3601.0,192.76,192.77,192.3,192.34,3601.0
2021-03-08 12:20:00,192.31,192.95,192.25,192.85,2210.0,192.31,192.95,192.25,192.85,2210.0
2021-03-08 12:25:00,193.0,193.05,192.75,193.05,3118.0,193.0,193.05,192.75,193.05,3118.0
2021-03-08 12:30:00,192.95,193.22,192.8,193.14,4595.0,192.95,193.22,192.8,193.14,4595.0
2021-03-08 12:35:00,193.16,193.23,192.99,193.03,4224.0,193.16,193.23,192.99,193.03,4224.0
2021-03-08 12:40:00,193.04,193.27,192.94,192.94,2802.0,193.04,193.27,192.94,192.94,2802.0
2021-03-08 12:45:00,193.05,193.09,192.57,192.79,2670.0,193.05,193.09,192.57,192.79,2670.0
2021-03-08 12:50:00,192.97,193.34,192.88,193.34,2600.0,192.97,193.34,192.88,193.34,2600.0
2021-03-08 12:55:00,193.45,193.57,193.21,193.34,4200.0,193.45,193.57,193.21,193.34,4200.0
2021-03-08 13:00:00,193.39,193.7,193.33,193.48,2725.0,193.39,193.7,193.33,193.48,2725.0
2021-03-08 13:05:00,193.58,193.62,193.42,193.42,2716.0,193.58,193.62,193.42,193.42,2716.0
2021-03-08 13:10:00,193.36,193.41,193.02,193.31,3680.0,193.36,193.41,193.02,193.31,3680.0
2021-03-08 13:15:00,193.32,193.47,193.21,193.25,1802.0,193.32,193.47,193.21,193.25,1802.0
2021-03-08 13:20:00,193.3,193.35,192.97,193.07,4601.0,193.3,193.35,192.97,193.07,4601.0
2021-03-08 13:25:00,193.14,193.14,192.96,192.99,5735.0,193.14,193.14,192.96,192.99,5735.0
2021-03-08 13:30:00,192.84,192.84,192.39,192.42,5440.0,192.84,192.84,192.39,192.42,5440.0
2021-03-08 13:35:00,192.39,192.5,192.16,192.21,6629.0,192.39,192.5,192.16,192.21,6629.0
2021-03-08 13:40:00,192.12,192.24,191.92,191.92,2289.0,192.12,192.24,191.92,191.92,2289.0
2021-03-08 13:45:00,192.01,192.12,191.41,191.43,3045.0,192.01,192.12,191.41,191.43,3045.0
2021-03-08 13:50:00,191.34,191.41,191.16,191.25,4685.0,191.34,191.41,191.16,191.25,4685.0
2021-03-08 13:55:00,191.24,191.47,191.07,191.11,4290.0,191.24,191.47,191.07,191.11,4290.0
2021-03-08 14:00:00,191.1,191.28,190.94,191.2,3762.0,191.1,191.28,190.94,191.2,3762.0
2021-03-08 14:05:00,191.19,191.77,191.17,191.51,3488.0,191.19,191.77,191.17,191.51,3488.0
2021-03-08 14:10:00,191.45,191.47,190.93,191.0,4403.0,191.45,191.47,190.93,191.0,4403.0
2021-03-08 14:15:00,191.03,191.18,190.46,190.5,5218.0,191.03,191.18,190.46,190.5,5218.0
2021-03-08 14:20:00,190.48,190.69,190.3,190.6,5180.0,190.48,190.69,190.3,190.6,5180.0
2021-03-08 14:25:00,190.63,191.05,190.44,190.5,4809.0,190.63,191.05,190.44,190.5,4809.0
2021-03-08 14:30:00,190.61,191.19,190.52,191.19,10776.0,190.61,191.19,190.52,191.19,10776.0
2021-03-08 14:35:00,191.06,191.35,190.83,190.85,3307.0,191.06,191.35,190.83,190.85,3307.0
2021-03-08 14:40:00,190.67,190.67,189.69,189.69,2868.0,190.67,190.67,189.69,189.69,2868.0
2021-03-08 14:45:00,189.87,190.01,189.33,189.42,8884.0,189.87,190.01,189.33,189.42,8884.0
2021-03-08 14:50:00,189.51,189.83,189.37,189.83,7695.0,189.51,189.83,189.37,189.83,7695.0
2021-03-08 14:55:00,189.88,189.88,189.42,189.48,8096.0,189.88,189.88,189.42,189.48,8096.0
2021-03-08 15:00:00,189.51,189.63,188.91,189.05,5039.0,189.51,189.63,188.91,189.05,5039.0
2021-03-08 15:05:00,188.97,189.17,188.93,189.09,4110.0,188.97,189.17,188.93,189.09,4110.0
2021-03-08 15:10:00,189.18,189.18,188.88,188.92,8116.0,189.18,189.18,188.88,188.92,8116.0
2021-03-08 15:15:00,188.89,188.92,188.17,188.26,6923.0,188.89,188.92,188.17,188.26,6923.0
2021-03-08 15:20:00,188.22,188.22,187.79,188.0,16447.0,188.22,188.22,187.79,188.0,16447.0
2021-03-08 15:25:00,188.08,188.34,187.88,188.27,10374.0,188.08,188.34,187.88,188.27,10374.0
2021-03-08 15:30:00,188.29,189.02,188.29,188.81,8549.0,188.29,189.02,188.29,188.81,8549.0
2021-03-08 15:35:00,188.86,188.97,188.62,188.63,12109.0,188.86,188.97,188.62,188.63,12109.0
2021-03-08 15:40:00,188.63,188.93,188.52,188.7,7068.0,188.63,188.93,188.52,188.7,7068.0
2021-03-08 15:45:00,188.77,188.97,188.36,188.71,12428.0,188.77,188.97,188.36,188.71,12428.0
2021-03-08 15:50:00,188.69,188.88,188.19,188.43,17109.0,188.69,188.88,188.19,188.43,17109.0
2021-03-08 15:55:00,188.34,188.37,187.62,187.79,45705.0,188.34,188.37,187.62,187.79,45705.0
2021-03-09 09:30:00,190.06,190.9,188.81,190.67,23703.0,190.06,190.9,188.81,190.67,23703.0
2021-03-09 09:35:00,190.74,191.65,190.73,191.51,6444.0,190.74,191.65,190.73,191.51,6444.0
2021-03-09 09:40:00,191.62,192.8,191.62,192.27,4022.0,191.62,192.8,191.62,192.27,4022.0
2021-03-09 09:45:00,192.27,192.78,190.83,191.09,8096.0,192.27,192.78,190.83,191.09,8096.0
2021-03-09 09:50:00,190.84,191.17,190.75,191.01,5549.0,190.84,191.17,190.75,191.01,5549.0
2021-03-09 09:55:00,191.21,191.21,190.66,191.0,8279.0,191.21,191.21,190.66,191.0,8279.0
2021-03-09 10:00:00,191.11,191.11,190.58,190.99,4220.0,191.11,191.11,190.58,190.99,4220.0
2021-03-09 10:05:00,190.97,191.39,190.65,190.65,13105.0,190.97,191.39,190.65,190.65,13105.0
2021-03-09 10:10:00,190.73,191.05,190.45,191.0,14431.0,190.73,191.05,190.45,191.0,14431.0
2021-03-09 10:15:00,191.08,191.29,190.87,190.87,5563.0,191.08,191.29,190.87,190.87,5563.0
2021-03-09 10:20:00,190.75,191.17,190.6,190.61,5855.0,190.75,191.17,190.6,190.61,5855.0
2021-03-09 10:25:00,190.72,191.05,190.72,190.75,10444.0,190.72,191.05,190.72,190.75,10444.0
2021-03-09 10:30:00,190.74,190.82,190.1,190.11,4114.0,190.74,190.82,190.1,190.11,4114.0
2021-03-09 10:35:00,189.94,190.16,189.67,189.93,74489.0,189.94,190.16,189.67,189.93,74489.0
2021-03-09 10:40:00,190.05,191.01,190.05,191.01,8317.0,190.05,191.01,190.05,191.01,8317.0
2021-03-09 10:45:00,191.13,191.4,190.79,191.06,5157.0,191.13,191.4,190.79,191.06,5157.0
2021-03-09 10:50:00,190.96,191.06,190.59,190.59,2862.0,190.96,191.06,190.59,190.59,2862.0
2021-03-09 10:55:00,190.59,190.95,190.46,190.58,2301.0,190.59,190.95,190.46,190.58,2301.0
2021-03-09 11:00:00,190.31,190.48,189.88,190.48,8181.0,190.31,190.48,189.88,190.48,8181.0
2021-03-09 11:05:00,190.48,190.72,190.16,190.38,2943.0,190.48,190.72,190.16,190.38,2943.0
2021-03-09 11:10:00,190.64,190.84,190.36,190.84,2574.0,190.64,190.84,190.36,190.84,2574.0
2021-03-09 11:15:00,190.63,190.95,190.53,190.58,1902.0,190.63,190.95,190.53,190.58,1902.0
2021-03-09 11:20:00,190.55,190.76,190.46,190.76,1800.0,190.55,190.76,190.46,190.76,1800.0
2021-03-09 11:25:00,190.85,190.88,190.6,190.64,2916.0,190.85,190.88,190.6,190.64,2916.0
2021-03-09 11:30:00,190.86,191.11,190.75,190.83,3800.0,190.86,191.11,190.75,190.83,3800.0
2021-03-09 11:35:00,190.81,190.96,190.77,190.89,1277.0,190.81,190.96,190.77,190.89,1277.0
2021-03-09 11:40:00,190.77,190.89,190.52,190.52,4352.0,190.77,190.89,190.52,190.52,4352.0
2021-03-09 11:45:00,190.44,190.44,190.33,190.33,800.0,190.44,190.44,190.33,190.33,800.0
2021-03-09 11:50:00,190.49,190.59,190.36,190.51,20967.0,190.49,190.59,190.36,190.51,20967.0
2021-03-09 11:55:00,190.6,191.41,190.6,191.33,2594.0,190.6,191.41,190.6,191.33,2594.0
2021-03-09 12:00:00,191.27,191.7,191.27,191.42,2428.0,191.27,191.7,191.27,191.42,2428.0
2021-03-09 12:05:00,191.56,191.76,191.49,191.69,2013.0,191.56,191.76,191.49,191.69,2013.0
2021-03-09 12:10:00,191.73,191.79,191.68,191.73,1773.0,191.73,191.79,191.68,191.73,1773.0
2021-03-09 12:15:00,191.72,192.06,191.67,191.91,2477.0,191.72,192.06,191.67,191.91,2477.0
2021-03-09 12:20:00,191.76,191.76,191.56,191.57,1804.0,191.76,191.76,191.56,191.57,1804.0
2021-03-09 12:25:00,191.8,191.95,191.79,191.89,1806.0,191.8,191.95,191.79,191.89,1806.0
2021-03-09 12:30:00,191.9,191.9,191.35,191.43,1548.0,191.9,191.9,191.35,191.43,1548.0
2021-03-09 12:35:00,191.4,191.4,191.29,191.33,2077.0,191.4,191.4,191.29,191.33,2077.0
2021-03-09 12:40:00,191.48,191.48,191.05,191.06,1027.0,191.48,191.48,191.05,191.06,1027.0
2021-03-09 12:45:00,191.09,191.29,190.89,191.16,6515.0,191.09,191.29,190.89,191.16,6515.0
2021-03-09 12:50:00,191.2,191.31,190.94,191.05,3421.0,191.2,191.31,190.94,191.05,3421.0
2021-03-09 12:55:00,191.14,191.34,191.08,191.21,800.0,191.14,191.34,191.08,191.21,800.0
2021-03-09 13:00:00,191.4,191.94,191.39,191.94,2289.0,191.4,191.94,191.39,191.94,2289.0
2021-03-09 13:05:00,191.85,192.02,191.69,191.96,2900.0,191.85,192.02,191.69,191.96,2900.0
2021-03-09 13:10:00,191.96,192.03,191.9,191.96,1803.0,191.96,192.03,191.9,191.96,1803.0
2021-03-09 13:15:00,191.97,191.97,191.35,191.41,2821.0,191.97,191.97,191.35,191.41,2821.0
2021-03-09 13:20:00,191.46,191.46,191.25,191.25,2420.0,191.46,191.46,191.25,191.25,2420.0
2021-03-09 13:25:00,191.12,191.32,191.08,191.16,1528.0,191.12,191.32,191.08,191.16,1528.0
2021-03-09 13:30:00,191.15,191.77,191.15,191.77,5690.0,191.15,191.77,191.15,191.77,5690.0
2021-03-09 13:35:00,191.71,191.82,191.59,191.7,2942.0,191.71,191.82,191.59,191.7,2942.0
2021-03-09 13:40:00,191.74,191.88,191.59,191.88,2681.0,191.74,191.88,191.59,191.88,2681.0
2021-03-09 13:45:00,191.8,191.91,191.55,191.65,4172.0,191.8,191.91,191.55,191.65,4172.0
2021-03-09 13:50:00,191.62,191.65,191.34,191.65,2903.0,191.62,191.65,191.34,191.65,2903.0
2021-03-09 13:55:00,191.49,191.55,191.37,191.38,1652.0,191.49,191.55,191.37,191.38,1652.0
2021-03-09 14:00:00,191.38,191.43,191.24,191.43,2819.0,191.38,191.43,191.24,191.43,2819.0
2021-03-09 14:05:00,191.33,191.33,190.95,190.95,1927.0,191.33,191.33,190.95,190.95,1927.0
2021-03-09 14:10:00,191.07,191.13,190.95,191.04,1743.0,191.07,191.13,190.95,191.04,1743.0
2021-03-09 14:15:00,190.94,190.95,190.6,190.6,2622.0,190.94,190.95,190.6,190.6,2622.0
2021-03-09 14:20:00,190.62,190.92,190.55,190.92,2809.0,190.62,190.92,190.55,190.92,2809.0
2021-03-09 14:25:00,190.76,190.81,190.56,190.63,2461.0,190.76,190.81,190.56,190.63,2461.0
2021-03-09 14:30:00,190.71,190.87,190.53,190.58,4184.0,190.71,190.87,190.53,190.58,4184.0
2021-03-09 14:35:00,190.63,190.86,190.63,190.86,1092.0,190.63,190.86,190.63,190.86,1092.0
2021-03-09 14:40:00,190.88,190.95,190.66,190.66,4573.0,190.88,190.95,190.66,190.66,4573.0
2021-03-09 14:45:00,190.56,190.73,190.5,190.5,2560.0,190.56,190.73,190.5,190.5,2560.0
2021-03-09 14:50:00,190.5,190.6,190.37,190.42,4440.0,190.5,190.6,190.37,190.42,4440.0
2021-03-09 14:55:00,190.38,190.49,190.18,190.19,2568.0,190.38,190.49,190.18,190.19,2568.0
2021-03-09 15:00:00,190.24,190.5,190.13,190.5,4408.0,190.24,190.5,190.13,190.5,4408.0
2021-03-09 15:05:00,190.61,190.61,190.34,190.34,3001.0,190.61,190.61,190.34,190.34,3001.0
2021-03-09 15:10:00,190.31,190.54,190.31,190.42,5606.0,190.31,190.54,190.31,190.42,5606.0
2021-03-09 15:15:00,190.42,190.42,190.25,190.37,3535.0,190.42,190.42,190.25,190.37,3535.0
2021-03-09 15:20:00,190.31,190.32,190.08,190.21,8221.0,190.31,190.32,190.08,190.21,8221.0
2021-03-09 15:25:00,190.21,190.45,190.17,190.35,9744.0,190.21,190.45,190.17,190.35,9744.0
2021-03-09 15:30:00,190.33,190.5,190.12,190.46,8179.0,190.33,190.5,190.12,190.46,8179.0
2021-03-09 15:35:00,190.44,190.45,189.99,190.33,7018.0,190.44,190.45,189.99,190.33,7018.0
2021-03-09 15:40:00,190.33,190.38,189.72,189.95,8854.0,190.33,190.38,189.72,189.95,8854.0
2021-03-09 15:45:00,189.86,190.21,189.83,190.18,12801.0,189.86,190.21,189.83,190.18,12801.0
2021-03-09 15:50:00,190.15,190.18,189.39,189.92,17746.0,190.15,190.18,189.39,189.92,17746.0
2021-03-09 15:55:00,189.92,189.95,189.1,189.39,43309.0,189.92,189.95,189.1,189.39,43309.0
2021-03-10 09:30:00,190.24,191.37,190.11,190.11,20555.0,190.24,191.37,190.11,190.11,20555.0
2021-03-10 09:35:00,190.13,190.14,189.69,189.99,3032.0,190.13,190.14,189.69,189.99,3032.0
2021-03-10 09:40:00,189.71,191.04,189.71,190.89,5670.0,189.71,191.04,189.71,190.89,5670.0
2021-03-10 09:45:00,191.2,191.2,190.66,190.7,9883.0,191.2,191.2,190.66,190.7,9883.0
2021-03-10 09:50:00,191.0,191.18,190.58,190.72,4345.0,191.0,191.18,190.58,190.72,4345.0
2021-03-10 09:55:00,190.6,190.91,190.56,190.78,2736.0,190.6,190.91,190.56,190.78,2736.0
2021-03-10 10:00:00,190.91,191.11,190.64,190.64,7896.0,190.91,191.11,190.64,190.64,7896.0
2021-03-10 10:05:00,190.76,191.09,190.75,191.09,2911.0,190.76,191.09,190.75,191.09,2911.0
2021-03-10 10:10:00,191.02,191.02,190.59,190.73,3219.0,191.02,191.02,190.59,190.73,3219.0
2021-03-10 10:15:00,190.74,191.1,190.66,190.83,4452.0,190.74,191.1,190.66,190.83,4452.0
2021-03-10 10:20:00,190.74,190.74,190.58,190.66,2350.0,190.74,190.74,190.58,190.66,2350.0
2021-03-10 10:25:00,190.84,191.03,190.63,190.65,2565.0,190.84,191.03,190.63,190.65,2565.0
2021-03-10 10:30:00,190.65,190.68,190.17,190.31,7231.0,190.65,190.68,190.17,190.31,7231.0
2021-03-10 10:35:00,190.27,190.58,190.24,190.3,2800.0,190.27,190.58,190.24,190.3,2800.0
2021-03-10 10:40:00,190.28,190.7,190.23,190.7,2893.0,190.28,190.7,190.23,190.7,2893.0
2021-03-10 10:45:00,190.77,190.9,190.0,190.05,8046.0,190.77,190.9,190.0,190.05,8046.0
2021-03-10 10:50:00,190.0,190.02,189.8,189.92,1502.0,190.0,190.02,189.8,189.92,1502.0
2021-03-10 10:55:00,190.06,190.08,189.62,189.94,3788.0,190.06,190.08,189.62,189.94,3788.0
2021-03-10 11:00:00,190.06,190.13,189.9,189.98,5212.0,190.06,190.13,189.9,189.98,5212.0
2021-03-10 11:05:00,189.85,189.86,189.62,189.7,1243.0,189.85,189.86,189.62,189.7,1243.0
2021-03-10 11:10:00,189.77,190.1,189.76,190.08,5872.0,189.77,190.1,189.76,190.08,5872.0
2021-03-10 11:15:00,189.91,189.99,189.91,189.99,617.0,189.91,189.99,189.91,189.99,617.0
2021-03-10 11:20:00,190.0,190.17,189.69,189.74,5989.0,190.0,190.17,189.69,189.74,5989.0
2021-03-10 11:25:00,189.86,190.09,189.85,189.85,2589.0,189.86,190.09,189.85,189.85,2589.0
2021-03-10 11:30:00,189.87,190.78,189.87,190.66,12394.0,189.87,190.78,189.87,190.66,12394.0
2021-03-10 11:35:00,190.64,190.87,190.61,190.87,1548.0,190.64,190.87,190.61,190.87,1548.0
2021-03-10 11:40:00,190.99,191.36,190.75,191.01,5902.0,190.99,191.36,190.75,191.01,5902.0
2021-03-10 11:45:00,191.03,191.54,190.89,191.54,3333.0,191.03,191.54,190.89,191.54,3333.0
2021-03-10 11:50:00,191.62,191.79,191.32,191.33,3869.0,191.62,191.79,191.32,191.33,3869.0
2021-03-10 11:55:00,191.33,191.42,190.88,190.88,17464.0,191.33,191.42,190.88,190.88,17464.0
2021-03-10 12:00:00,190.8,190.8,190.21,190.59,11588.0,190.8,190.8,190.21,190.59,11588.0
2021-03-10 12:05:00,190.59,190.59,190.28,190.31,1100.0,190.59,190.59,190.28,190.31,1100.0
2021-03-10 12:10:00,190.46,190.86,190.46,190.81,1500.0,190.46,190.86,190.46,190.81,1500.0
2021-03-10 12:15:00,190.86,191.08,190.84,190.95,6812.0,190.86,191.08,190.84,190.95,6812.0
2021-03-10 12:20:00,190.95,190.95,190.67,190.91,1756.0,190.95,190.95,190.67,190.91,1756.0
2021-03-10 12:25:00,190.95,190.95,190.55,190.72,3110.0,190.95,190.95,190.55,190.72,3110.0
2021-03-10 12:30:00,190.8,190.91,190.71,190.76,3665.0,190.8,190.91,190.71,190.76,3665.0
2021-03-10 12:35:00,190.91,190.91,190.53,190.62,1131.0,190.91,190.91,190.53,190.62,1131.0
2021-03-10 12:40:00,190.62,190.81,190.6,190.81,3400.0,190.62,190.81,190.6,190.81,3400.0
2021-03-10 12:45:00,190.81,191.3,190.81,191.3,4845.0,190.81,191.3,190.81,191.3,4845.0
2021-03-10 12:50:00,191.29,191.51,191.23,191.36,3800.0,191.29,191.51,191.23,191.36,3800.0
2021-03-10 12:55:00,191.36,191.55,191.3,191.55,1100.0,191.36,191.55,191.3,191.55,1100.0
2021-03-10 13:00:00,191.55,191.55,190.61,191.0,5901.0,191.55,191.55,190.61,191.0,5901.0
2021-03-10 13:05:00,191.02,191.46,190.86,191.46,1400.0,191.02,191.46,190.86,191.46,1400.0
2021-03-10 13:10:00,191.3,191.47,191.23,191.38,2159.0,191.3,191.47,191.23,191.38,2159.0
2021-03-10 13:15:00,191.33,191.34,191.0,191.34,4345.0,191.33,191.34,191.0,191.34,4345.0
2021-03-10 13:20:00,191.35,191.62,191.35,191.62,2898.0,191.35,191.62,191.35,191.62,2898.0
2021-03-10 13:25:00,191.65,191.65,191.13,191.2,4315.0,191.65,191.65,191.13,191.2,4315.0
2021-03-10 13:30:00,191.2,191.38,190.87,190.87,2199.0,191.2,191.38,190.87,190.87,2199.0
2021-03-10 13:35:00,190.74,190.74,190.3,190.4,600.0,190.74,190.74,190.3,190.4,600.0
2021-03-10 13:40:00,190.33,190.48,190.02,190.02,3061.0,190.33,190.48,190.02,190.02,3061.0
2021-03-10 13:45:00,190.1,190.1,189.67,189.86,1912.0,190.1,190.1,189.67,189.86,1912.0
2021-03-10 13:50:00,189.89,190.0,189.54,189.97,3665.0,189.89,190.0,189.54,189.97,3665.0
2021-03-10 13:55:00,189.95,189.96,189.71,189.87,2015.0,189.95,189.96,189.71,189.87,2015.0
2021-03-10 14:00:00,189.83,190.1,189.54,190.08,7284.0,189.83,190.1,189.54,190.08,7284.0
2021-03-10 14:05:00,190.03,190.35,189.82,189.85,7591.0,190.03,190.35,189.82,189.85,7591.0
2021-03-10 14:10:00,189.82,190.18,189.82,190.05,3280.0,189.82,190.18,189.82,190.05,3280.0
2021-03-10 14:15:00,190.09,190.09,189.83,190.0,2100.0,190.09,190.09,189.83,190.0,2100.0
2021-03-10 14:20:00,190.0,190.01,189.73,189.82,5228.0,190.0,190.01,189.73,189.82,5228.0
2021-03-10 14:25:00,189.83,190.04,189.82,190.04,3940.0,189.83,190.04,189.82,190.04,3940.0
2021-03-10 14:30:00,189.98,190.3,189.97,190.29,2500.0,189.98,190.3,189.97,190.29,2500.0
2021-03-10 14:35:00,190.23,190.38,190.11,190.38,3115.0,190.23,190.38,190.11,190.38,3115.0
2021-03-10 14:40:00,190.38,190.62,190.38,190.46,3251.0,190.38,190.62,190.38,190.46,3251.0
2021-03-10 14:45:00,190.5,190.8,190.45,190.77,4441.0,190.5,190.8,190.45,190.77,4441.0
2021-03-10 14:50:00,190.84,190.84,190.65,190.67,2369.0,190.84,190.84,190.65,190.67,2369.0
2021-03-10 14:55:00,190.71,190.87,190.65,190.77,4004.0,190.71,190.87,190.65,190.77,4004.0
2021-03-10 15:00:00,190.78,191.0,190.63,190.63,5024.0,190.78,191.0,190.63,190.63,5024.0
2021-03-10 15:05:00,190.63,190.63,190.14,190.18,2207.0,190.63,190.63,190.14,190.18,2207.0
2021-03-10 15:10:00,190.24,190.28,189.98,189.98,5428.0,190.24,190.28,189.98,189.98,5428.0
2021-03-10 15:15:00,189.89,190.25,189.84,190.24,2800.0,189.89,190.25,189.84,190.24,2800.0
2021-03-10 15:20:00,190.28,190.39,190.19,190.35,4952.0,190.28,190.39,190.19,190.35,4952.0
2021-03-10 15:25:00,190.3,190.38,190.04,190.18,7695.0,190.3,190.38,190.04,190.18,7695.0
2021-03-10 15:30:00,190.17,190.23,189.76,189.76,3901.0,190.17,190.23,189.76,189.76,3901.0
2021-03-10 15:35:00,189.82,190.02,189.79,189.9,4314.0,189.82,190.02,189.79,189.9,4314.0
2021-03-10 15:40:00,189.86,190.11,189.84,190.02,5250.0,189.86,190.11,189.84,190.02,5250.0
2021-03-10 15:45:00,190.07,190.3,189.94,190.19,12785.0,190.07,190.3,189.94,190.19,12785.0
2021-03-10 15:50:00,190.08,190.09,189.65,189.73,11337.0,190.08,190.09,189.65,189.73,11337.0
2021-03-10 15:55:00,189.83,190.19,189.7,189.74,49128.0,189.83,190.19,189.7,189.74,49128.0
2021-03-11 09:30:00,191.36,191.6,190.29,191.19,15754.0,191.36,191.6,190.29,191.19,15754.0
2021-03-11 09:35:00,191.3,191.83,190.61,190.91,10302.0,191.3,191.83,190.61,190.91,10302.0
2021-03-11 09:40:00,190.81,191.01,190.48,190.66,2003.0,190.81,191.01,190.48,190.66,2003.0
2021-03-11 09:45:00,190.83,191.05,190.29,190.3,2229.0,190.83,191.05,190.29,190.3,2229.0
2021-03-11 09:50:00,190.23,191.2,190.21,190.88,4045.0,190.23,191.2,190.21,190.88,4045.0
2021-03-11 09:55:00,191.09,191.75,191.02,191.3,3312.0,191.09,191.75,191.02,191.3,3312.0
2021-03-11 10:00:00,191.56,191.81,191.17,191.34,2023.0,191.56,191.81,191.17,191.34,2023.0
2021-03-11 10:05:00,191.18,191.19,190.93,190.98,1900.0,191.18,191.19,190.93,190.98,1900.0
2021-03-11 10:10:00,190.9,191.33,190.84,190.89,2848.0,190.9,191.33,190.84,190.89,2848.0
2021-03-11 10:15:00,190.9,191.04,190.42,190.42,2493.0,190.9,191.04,190.42,190.42,2493.0
2021-03-11 10:20:00,190.54,190.82,190.43,190.43,2286.0,190.54,190.82,190.43,190.43,2286.0
2021-03-11 10:25:00,190.52,190.89,190.52,190.79,2155.0,190.52,190.89,190.52,190.79,2155.0
2021-03-11 10:30:00,190.94,191.0,190.61,190.61,1704.0,190.94,191.0,190.61,190.61,1704.0
2021-03-11 10:35:00,190.56,190.56,190.15,190.16,7209.0,190.56,190.56,190.15,190.16,7209.0
2021-03-11 10:40:00,190.08,190.08,189.65,189.8,3548.0,190.08,190.08,189.65,189.8,3548.0
2021-03-11 10:45:00,189.87,190.0,189.45,189.49,7379.0,189.87,190.0,189.45,189.49,7379.0
2021-03-11 10:50:00,189.49,190.31,189.49,190.23,2416.0,189.49,190.31,189.49,190.23,2416.0
2021-03-11 10:55:00,190.43,190.43,190.02,190.05,5643.0,190.43,190.43,190.02,190.05,5643.0
2021-03-11 11:00:00,190.2,190.85,190.19,190.77,7261.0,190.2,190.85,190.19,190.77,7261.0
2021-03-11 11:05:00,190.88,191.02,190.16,190.16,4416.0,190.88,191.02,190.16,190.16,4416.0
2021-03-11 11:10:00,190.23,190.55,190.23,190.31,3563.0,190.23,190.55,190.23,190.31,3563.0
2021-03-11 11:15:00,190.34,190.89,190.29,190.89,3283.0,190.34,190.89,190.29,190.89,3283.0
2021-03-11 11:20:00,190.88,191.19,190.84,191.1,4683.0,190.88,191.19,190.84,191.1,4683.0
2021-03-11 11:25:00,191.04,191.04,190.84,190.95,2545.0,191.04,191.04,190.84,190.95,2545.0
2021-03-11 11:30:00,190.89,190.91,190.71,190.83,2000.0,190.89,190.91,190.71,190.83,2000.0
2021-03-11 11:35:00,190.81,191.08,190.81,190.9,2199.0,190.81,191.08,190.81,190.9,2199.0
2021-03-11 11:40:00,190.79,190.79,190.52,190.64,2591.0,190.79,190.79,190.52,190.64,2591.0
2021-03-11 11:45:00,190.63,190.68,190.28,190.34,4909.0,190.63,190.68,190.28,190.34,4909.0
2021-03-11 11:50:00,190.34,190.39,189.58,189.6,23268.0,190.34,190.39,189.58,189.6,23268.0
2021-03-11 11:55:00,189.69,189.78,189.44,189.59,7741.0,189.69,189.78,189.44,189.59,7741.0
2021-03-11 12:00:00,189.59,190.06,189.59,190.01,5928.0,189.59,190.06,189.59,190.01,5928.0
2021-03-11 12:05:00,190.05,190.12,189.99,189.99,2596.0,190.05,190.12,189.99,189.99,2596.0
2021-03-11 12:10:00,190.06,190.36,189.95,190.24,4373.0,190.06,190.36,189.95,190.24,4373.0
2021-03-11 12:15:00,190.18,190.2,189.96,189.96,1300.0,190.18,190.2,189.96,189.96,1300.0
2021-03-11 12:20:00,190.0,190.08,189.85,190.08,2308.0,190.0,190.08,189.85,190.08,2308.0
2021-03-11 12:25:00,190.02,190.1,190.0,190.0,933.0,190.02,190.1,190.0,190.0,933.0
2021-03-11 12:30:00,190.04,190.08,189.82,189.82,2356.0,190.04,190.08,189.82,189.82,2356.0
2021-03-11 12:35:00,190.0,190.18,189.8,190.15,5564.0,190.0,190.18,189.8,190.15,5564.0
2021-03-11 12:40:00,190.12,190.18,189.7,189.7,1805.0,190.12,190.18,189.7,189.7,1805.0
2021-03-11 12:45:00,189.67,189.89,189.63,189.63,3203.0,189.67,189.89,189.63,189.63,3203.0
2021-03-11 12:50:00,189.57,189.65,189.41,189.41,3798.0,189.57,189.65,189.41,189.41,3798.0
2021-03-11 12:55:00,189.4,189.69,189.34,189.69,4845.0,189.4,189.69,189.34,189.69,4845.0
2021-03-11 13:00:00,189.66,189.93,189.65,189.89,1978.0,189.66,189.93,189.65,189.89,1978.0
2021-03-11 13:05:00,190.01,190.06,189.76,189.84,2352.0,190.01,190.06,189.76,189.84,2352.0
2021-03-11 13:10:00,189.98,189.98,189.39,189.48,2886.0,189.98,189.98,189.39,189.48,2886.0
2021-03-11 13:15:00,189.45,189.55,189.31,189.46,1954.0,189.45,189.55,189.31,189.46,1954.0
2021-03-11 13:20:00,189.45,189.61,189.34,189.34,1717.0,189.45,189.61,189.34,189.34,1717.0
2021-03-11 13:25:00,189.43,189.43,189.2,189.23,3412.0,189.43,189.43,189.2,189.23,3412.0
2021-03-11 13:30:00,189.41,189.5,189.19,189.19,2435.0,189.41,189.5,189.19,189.19,2435.0
2021-03-11 13:35:00,189.35,189.37,189.26,189.31,2405.0,189.35,189.37,189.26,189.31,2405.0
2021-03-11 13:40:00,189.31,189.59,189.31,189.55,3415.0,189.31,189.59,189.31,189.55,3415.0
2021-03-11 13:45:00,189.52,189.57,189.26,189.52,4636.0,189.52,189.57,189.26,189.52,4636.0
2021-03-11 13:50:00,189.64,189.8,189.58,189.74,1902.0,189.64,189.8,189.58,189.74,1902.0
2021-03-11 13:55:00,189.74,189.86,189.59,189.67,4707.0,189.74,189.86,189.59,189.67,4707.0
2021-03-11 14:00:00,189.61,190.02,189.6,189.81,2851.0,189.61,190.02,189.6,189.81,2851.0
2021-03-11 14:05:00,190.01,190.03,189.61,189.95,2203.0,190.01,190.03,189.61,189.95,2203.0
2021-03-11 14:10:00,189.99,190.18,189.89,190.04,2503.0,189.99,190.18,189.89,190.04,2503.0
2021-03-11 14:15:00,189.98,190.34,189.95,190.23,2317.0,189.98,190.34,189.95,190.23,2317.0
2021-03-11 14:20:00,190.21,190.36,190.14,190.25,2975.0,190.21,190.36,190.14,190.25,2975.0
2021-03-11 14:25:00,190.33,190.43,190.2,190.3,1956.0,190.33,190.43,190.2,190.3,1956.0
2021-03-11 14:30:00,190.35,190.49,190.32,190.49,2018.0,190.35,190.49,190.32,190.49,2018.0
2021-03-11 14:35:00,190.41,190.47,190.26,190.33,3080.0,190.41,190.47,190.26,190.33,3080.0
2021-03-11 14:40:00,190.34,190.42,190.15,190.23,2934.0,190.34,190.42,190.15,190.23,2934.0
2021-03-11 14:45:00,190.25,190.25,190.0,190.03,3000.0,190.25,190.25,190.0,190.03,3000.0
2021-03-11 14:50:00,189.95,190.01,189.75,189.81,3053.0,189.95,190.01,189.75,189.81,3053.0
2021-03-11 14:55:00,189.74,189.76,189.49,189.63,2758.0,189.74,189.76,189.49,189.63,2758.0
2021-03-11 15:00:00,189.56,189.86,189.56,189.84,2351.0,189.56,189.86,189.56,189.84,2351.0
2021-03-11 15:05:00,189.85,190.04,189.71,190.02,4148.0,189.85,190.04,189.71,190.02,4148.0
2021-03-11 15:10:00,189.95,189.95,189.79,189.89,3197.0,189.95,189.95,189.79,189.89,3197.0
2021-03-11 15:15:00,189.85,189.86,189.45,189.45,2330.0,189.85,189.86,189.45,189.45,2330.0
2021-03-11 15:20:00,189.38,189.6,189.29,189.55,7585.0,189.38,189.6,189.29,189.55,7585.0
2021-03-11 15:25:00,189.54,189.87,189.47,189.75,6443.0,189.54,189.87,189.47,189.75,6443.0
2021-03-11 15:30:00,189.76,189.8,189.54,189.6,5428.0,189.76,189.8,189.54,189.6,5428.0
2021-03-11 15:35:00,189.64,189.75,189.6,189.75,3511.0,189.64,189.75,189.6,189.75,3511.0
2021-03-11 15:40:00,189.75,189.82,189.48,189.56,7796.0,189.75,189.82,189.48,189.56,7796.0
2021-03-11 15:45:00,189.61,189.72,189.46,189.61,8664.0,189.61,189.72,189.46,189.61,8664.0
2021-03-11 15:50:00,189.63,189.67,189.12,189.34,20318.0,189.63,189.67,189.12,189.34,20318.0
2021-03-11 15:55:00,189.3,189.35,189.08,189.21,36395.0,189.3,189.35,189.08,189.21,36395.0
2021-03-12 09:30:00,188.14,189.22,187.02,187.5,14454.0,188.14,189.22,187.02,187.5,14454.0
2021-03-12 09:35:00,187.09,187.42,186.02,186.02,4514.0,187.09,187.42,186.02,186.02,4514.0
2021-03-12 09:40:00,186.12,186.98,186.11,186.98,1900.0,186.12,186.98,186.11,186.98,1900.0
2021-03-12 09:45:00,187.29,187.83,187.29,187.81,1500.0,187.29,187.83,187.29,187.81,1500.0
2021-03-12 09:50:00,187.77,187.78,186.99,187.32,2252.0,187.77,187.78,186.99,187.32,2252.0
2021-03-12 09:55:00,187.15,187.36,187.06,187.36,2100.0,187.15,187.36,187.06,187.36,2100.0
2021-03-12 10:00:00,187.42,187.42,186.83,186.93,1950.0,187.42,187.42,186.83,186.93,1950.0
2021-03-12 10:05:00,187.06,187.09,186.37,186.6,4536.0,187.06,187.09,186.37,186.6,4536.0
2021-03-12 10:10:00,186.56,186.67,186.22,186.24,5985.0,186.56,186.67,186.22,186.24,5985.0
2021-03-12 10:15:00,186.2,186.67,186.19,186.67,7858.0,186.2,186.67,186.19,186.67,7858.0
2021-03-12 10:20:00,186.55,186.61,186.15,186.16,2471.0,186.55,186.61,186.15,186.16,2471.0
2021-03-12 10:25:00,186.08,186.32,185.95,186.24,4952.0,186.08,186.32,185.95,186.24,4952.0
2021-03-12 10:30:00,186.25,186.58,186.23,186.45,4624.0,186.25,186.58,186.23,186.45,4624.0
2021-03-12 10:35:00,186.37,186.63,186.37,186.52,3700.0,186.37,186.63,186.37,186.52,3700.0
2021-03-12 10:40:00,186.54,186.87,186.52,186.75,5784.0,186.54,186.87,186.52,186.75,5784.0
2021-03-12 10:45:00,186.75,186.97,186.52,186.8,7046.0,186.75,186.97,186.52,186.8,7046.0
2021-03-12 10:50:00,186.88,186.88,185.67,185.67,7637.0,186.88,186.88,185.67,185.67,7637.0
2021-03-12 10:55:00,185.88,186.07,185.45,185.68,18148.0,185.88,186.07,185.45,185.68,18148.0
2021-03-12 11:00:00,185.65,186.15,185.42,185.76,9637.0,185.65,186.15,185.42,185.76,9637.0
2021-03-12 11:05:00,185.64,185.87,185.25,185.39,5910.0,185.64,185.87,185.25,185.39,5910.0
2021-03-12 11:10:00,185.36,186.19,185.28,186.11,5802.0,185.36,186.19,185.28,186.11,5802.0
2021-03-12 11:15:00,186.05,186.31,185.95,185.95,4413.0,186.05,186.31,185.95,185.95,4413.0
2021-03-12 11:20:00,186.03,186.14,185.85,186.14,2700.0,186.03,186.14,185.85,186.14,2700.0
2021-03-12 11:25:00,186.14,186.6,186.13,186.53,4133.0,186.14,186.6,186.13,186.53,4133.0
2021-03-12 11:30:00,186.58,186.72,186.51,186.72,1400.0,186.58,186.72,186.51,186.72,1400.0
2021-03-12 11:35:00,186.91,186.91,186.39,186.52,5720.0,186.91,186.91,186.39,186.52,5720.0
2021-03-12 11:40:00,186.42,186.62,186.37,186.62,4216.0,186.42,186.62,186.37,186.62,4216.0
2021-03-12 11:45:00,186.83,186.83,186.41,186.43,3985.0,186.83,186.83,186.41,186.43,3985.0
2021-03-12 11:50:00,186.47,186.81,186.38,186.77,3700.0,186.47,186.81,186.38,186.77,3700.0
2021-03-12 11:55:00,186.91,187.2,186.9,187.2,4397.0,186.91,187.2,186.9,187.2,4397.0
2021-03-12 12:00:00,187.31,187.31,186.95,187.16,4971.0,187.31,187.31,186.95,187.16,4971.0
2021-03-12 12:05:00,187.11,187.25,186.8,186.9,3425.0,187.11,187.25,186.8,186.9,3425.0
2021-03-12 12:10:00,186.89,186.89,186.78,186.82,946.0,186.89,186.89,186.78,186.82,946.0
2021-03-12 12:15:00,186.82,187.21,186.82,187.14,2712.0,186.82,187.21,186.82,187.14,2712.0
2021-03-12 12:20:00,187.17,187.17,186.98,186.98,3156.0,187.17,187.17,186.98,186.98,3156.0
2021-03-12 12:25:00,186.98,187.23,186.79,187.23,3429.0,186.98,187.23,186.79,187.23,3429.0
2021-03-12 12:30:00,187.33,187.46,187.33,187.37,3726.0,187.33,187.46,187.33,187.37,3726.0
2021-03-12 12:35:00,187.37,187.4,187.26,187.28,3316.0,187.37,187.4,187.26,187.28,3316.0
2021-03-12 12:40:00,187.23,187.25,187.01,187.01,5000.0,187.23,187.25,187.01,187.01,5000.0
2021-03-12 12:45:00,187.08,187.42,187.06,187.3,5067.0,187.08,187.42,187.06,187.3,5067.0
2021-03-12 12:50:00,187.26,187.28,187.0,187.08,9102.0,187.26,187.28,187.0,187.08,9102.0
2021-03-12 12:55:00,187.06,187.25,187.05,187.1,7133.0,187.06,187.25,187.05,187.1,7133.0
2021-03-12 13:00:00,187.09,187.17,186.89,186.9,3635.0,187.09,187.17,186.89,186.9,3635.0
2021-03-12 13:05:00,186.95,187.36,186.93,187.25,2414.0,186.95,187.36,186.93,187.25,2414.0
2021-03-12 13:10:00,187.23,187.29,186.99,187.22,3188.0,187.23,187.29,186.99,187.22,3188.0
2021-03-12 13:15:00,187.34,187.4,187.29,187.29,1866.0,187.34,187.4,187.29,187.29,1866.0
2021-03-12 13:20:00,187.28,187.31,187.16,187.16,4540.0,187.28,187.31,187.16,187.16,4540.0
2021-03-12 13:25:00,187.17,187.23,187.14,187.2,4230.0,187.17,187.23,187.14,187.2,4230.0
2021-03-12 13:30:00,187.2,187.21,187.04,187.04,6440.0,187.2,187.21,187.04,187.04,6440.0
2021-03-12 13:35:00,187.11,187.11,187.0,187.01,4314.0,187.11,187.11,187.0,187.01,4314.0
2021-03-12 13:40:00,187.04,187.14,187.02,187.11,3050.0,187.04,187.14,187.02,187.11,3050.0
2021-03-12 13:45:00,187.11,187.12,186.67,186.73,6391.0,187.11,187.12,186.67,186.73,6391.0
2021-03-12 13:50:00,186.67,186.93,186.58,186.78,3870.0,186.67,186.93,186.58,186.78,3870.0
2021-03-12 13:55:00,186.8,186.81,186.42,186.43,2595.0,186.8,186.81,186.42,186.43,2595.0
2021-03-12 14:00:00,186.45,186.49,186.22,186.28,3507.0,186.45,186.49,186.22,186.28,3507.0
2021-03-12 14:05:00,186.28,186.66,186.25,186.57,7648.0,186.28,186.66,186.25,186.57,7648.0
2021-03-12 14:10:00,186.55,186.57,186.37,186.42,4847.0,186.55,186.57,186.37,186.42,4847.0
2021-03-12 14:15:00,186.37,186.38,186.11,186.32,5820.0,186.37,186.38,186.11,186.32,5820.0
2021-03-12 14:20:00,186.32,186.53,186.31,186.45,2972.0,186.32,186.53,186.31,186.45,2972.0
2021-03-12 14:25:00,186.41,186.48,186.31,186.31,4712.0,186.41,186.48,186.31,186.31,4712.0
2021-03-12 14:30:00,186.34,186.41,186.24,186.35,3501.0,186.34,186.41,186.24,186.35,3501.0
2021-03-12 14:35:00,186.37,186.8,186.36,186.7,5172.0,186.37,186.8,186.36,186.7,5172.0
2021-03-12 14:40:00,186.72,186.83,186.71,186.75,10509.0,186.72,186.83,186.71,186.75,10509.0
2021-03-12 14:45:00,186.74,186.82,186.69,186.77,5965.0,186.74,186.82,186.69,186.77,5965.0
2021-03-12 14:50:00,186.75,186.76,186.61,186.61,9302.0,186.75,186.76,186.61,186.61,9302.0
2021-03-12 14:55:00,186.57,186.81,186.56,186.77,3665.0,186.57,186.81,186.56,186.77,3665.0
2021-03-12 15:00:00,186.8,186.8,186.44,186.63,15639.0,186.8,186.8,186.44,186.63,15639.0
2021-03-12 15:05:00,186.68,187.28,186.67,187.09,10558.0,186.68,187.28,186.67,187.09,10558.0
2021-03-12 15:10:00,187.05,187.05,186.61,186.7,9636.0,187.05,187.05,186.61,186.7,9636.0
2021-03-12 15:15:00,186.72,186.77,186.59,186.66,4581.0,186.72,186.77,186.59,186.66,4581.0
2021-03-12 15:20:00,186.69,186.75,186.63,186.63,7114.0,186.69,186.75,186.63,186.63,7114.0
2021-03-12 15:25:00,186.67,186.89,186.57,186.82,5670.0,186.67,186.89,186.57,186.82,5670.0
2021-03-12 15:30:00,186.83,186.88,186.66,186.69,7996.0,186.83,186.88,186.66,186.69,7996.0
2021-03-12 15:35:00,186.67,186.9,186.63,186.76,9496.0,186.67,186.9,186.63,186.76,9496.0
2021-03-12 15:40:00,186.75,186.79,186.59,186.69,8824.0,186.75,186.79,186.59,186.69,8824.0
2021-03-12 15:45:00,186.72,186.72,186.54,186.65,15587.0,186.72,186.72,186.54,186.65,15587.0
2021-03-12 15:50:00,186.63,186.71,186.53,186.64,15690.0,186.63,186.71,186.53,186.64,15690.0
2021-03-12 15:55:00,186.63,187.25,186.62,186.76,36470.0,186.63,187.25,186.62,186.76,36470.0
2021-03-15 09:30:00,186.03,186.87,185.84,186.87,10748.0,186.03,186.87,185.84,186.87,10748.0
2021-03-15 09:35:00,187.11,187.85,186.72,187.56,7411.0,187.11,187.85,186.72,187.56,7411.0
2021-03-15 09:40:00,187.81,188.24,186.89,187.24,8642.0,187.81,188.24,186.89,187.24,8642.0
2021-03-15 09:45:00,187.1,187.3,187.05,187.12,5695.0,187.1,187.3,187.05,187.12,5695.0
2021-03-15 09:50:00,186.91,187.04,186.62,186.62,7534.0,186.91,187.04,186.62,186.62,7534.0
2021-03-15 09:55:00,186.59,186.65,186.01,186.05,10035.0,186.59,186.65,186.01,186.05,10035.0
2021-03-15 10:00:00,186.04,186.71,186.04,186.62,15353.0,186.04,186.71,186.04,186.62,15353.0
2021-03-15 10:05:00,186.7,187.41,186.64,187.34,3412.0,186.7,187.41,186.64,187.34,3412.0
2021-03-15 10:10:00,187.43,188.13,187.34,187.8,4693.0,187.43,188.13,187.34,187.8,4693.0
2021-03-15 10:15:00,188.07,188.33,187.79,188.19,4722.0,188.07,188.33,187.79,188.19,4722.0
2021-03-15 10:20:00,188.19,188.88,188.19,188.69,3500.0,188.19,188.88,188.19,188.69,3500.0
2021-03-15 10:25:00,188.64,188.73,187.92,188.21,4199.0,188.64,188.73,187.92,188.21,4199.0
2021-03-15 10:30:00,188.21,188.27,187.89,187.89,2570.0,188.21,188.27,187.89,187.89,2570.0
2021-03-15 10:35:00,187.71,187.71,187.51,187.51,1690.0,187.71,187.71,187.51,187.51,1690.0
2021-03-15 10:40:00,187.51,187.72,186.91,187.36,23600.0,187.51,187.72,186.91,187.36,23600.0
2021-03-15 10:45:00,187.39,187.8,187.37,187.71,1100.0,187.39,187.8,187.37,187.71,1100.0
2021-03-15 10:50:00,187.59,187.63,187.44,187.44,3400.0,187.59,187.63,187.44,187.44,3400.0
2021-03-15 10:55:00,187.43,187.46,187.04,187.24,4272.0,187.43,187.46,187.04,187.24,4272.0
2021-03-15 11:00:00,187.25,187.55,187.14,187.2,6767.0,187.25,187.55,187.14,187.2,6767.0
2021-03-15 11:05:00,187.24,187.69,187.24,187.59,4101.0,187.24,187.69,187.24,187.59,4101.0
2021-03-15 11:10:00,187.68,187.71,187.35,187.42,2954.0,187.68,187.71,187.35,187.42,2954.0
2021-03-15 11:15:00,187.31,187.33,186.97,186.98,5151.0,187.31,187.33,186.97,186.98,5151.0
2021-03-15 11:20:00,187.06,187.15,186.62,186.67,4276.0,187.06,187.15,186.62,186.67,4276.0
2021-03-15 11:25:00,186.74,186.78,186.58,186.69,3256.0,186.74,186.78,186.58,186.69,3256.0
2021-03-15 11:30:00,186.63,186.64,186.47,186.49,2353.0,186.63,186.64,186.47,186.49,2353.0
2021-03-15 11:35:00,186.54,186.64,186.49,186.53,3624.0,186.54,186.64,186.49,186.53,3624.0
2021-03-15 11:40:00,186.5,186.66,186.44,186.54,2374.0,186.5,186.66,186.44,186.54,2374.0
2021-03-15 11:45:00,186.45,186.48,186.21,186.31,6798.0,186.45,186.48,186.21,186.31,6798.0
2021-03-15 11:50:00,186.29,187.05,186.29,187.05,3200.0,186.29,187.05,186.29,187.05,3200.0
2021-03-15 11:55:00,187.05,187.05,186.72,186.82,2502.0,187.05,187.05,186.72,186.82,2502.0
2021-03-15 12:00:00,186.88,187.06,186.82,186.99,7927.0,186.88,187.06,186.82,186.99,7927.0
2021-03-15 12:05:00,186.98,187.13,186.89,187.09,15117.0,186.98,187.13,186.89,187.09,15117.0
2021-03-15 12:10:00,187.16,187.27,187.05,187.09,15162.0,187.16,187.27,187.05,187.09,15162.0
2021-03-15 12:15:00,187.09,187.28,187.09,187.15,10265.0,187.09,187.28,187.09,187.15,10265.0
2021-03-15 12:20:00,187.25,187.62,187.09,187.62,5350.0,187.25,187.62,187.09,187.62,5350.0
2021-03-15 12:25:00,187.62,187.91,187.57,187.81,4775.0,187.62,187.91,187.57,187.81,4775.0
2021-03-15 12:30:00,187.94,188.09,187.84,188.03,1500.0,187.94,188.09,187.84,188.03,1500.0
2021-03-15 12:35:00,188.05,188.14,187.85,187.91,2100.0,188.05,188.14,187.85,187.91,2100.0
2021-03-15 12:40:00,187.92,187.96,187.88,187.92,5640.0,187.92,187.96,187.88,187.92,5640.0
2021-03-15 12:45:00,187.93,188.03,187.6,188.03,5800.0,187.93,188.03,187.6,188.03,5800.0
2021-03-15 12:50:00,188.0,188.0,187.81,187.92,5358.0,188.0,188.0,187.81,187.92,5358.0
2021-03-15 12:55:00,187.97,188.22,187.93,188.22,7256.0,187.97,188.22,187.93,188.22,7256.0
2021-03-15 13:00:00,188.21,188.43,188.16,188.43,1882.0,188.21,188.43,188.16,188.43,1882.0
2021-03-15 13:05:00,188.36,188.43,188.32,188.4,2193.0,188.36,188.43,188.32,188.4,2193.0
2021-03-15 13:10:00,188.4,188.46,188.19,188.46,6452.0,188.4,188.46,188.19,188.46,6452.0
2021-03-15 13:15:00,188.47,188.58,188.38,188.54,5800.0,188.47,188.58,188.38,188.54,5800.0
2021-03-15 13:20:00,188.54,188.75,188.54,188.64,3292.0,188.54,188.75,188.54,188.64,3292.0
2021-03-15 13:25:00,188.62,188.76,188.62,188.76,1800.0,188.62,188.76,188.62,188.76,1800.0
2021-03-15 13:30:00,188.81,188.93,188.74,188.8,2995.0,188.81,188.93,188.74,188.8,2995.0
2021-03-15 13:35:00,188.84,189.35,188.83,189.34,4105.0,188.84,189.35,188.83,189.34,4105.0
2021-03-15 13:40:00,189.32,189.48,189.31,189.39,4205.0,189.32,189.48,189.31,189.39,4205.0
2021-03-15 13:45:00,189.36,189.46,189.33,189.43,4788.0,189.36,189.46,189.33,189.43,4788.0
2021-03-15 13:50:00,189.45,189.45,189.12,189.17,5427.0,189.45,189.45,189.12,189.17,5427.0
2021-03-15 13:55:00,189.19,189.24,189.01,189.01,4424.0,189.19,189.24,189.01,189.01,4424.0
2021-03-15 14:00:00,189.04,189.25,189.04,189.25,3001.0,189.04,189.25,189.04,189.25,3001.0
2021-03-15 14:05:00,189.21,189.33,188.94,189.24,5666.0,189.21,189.33,188.94,189.24,5666.0
2021-03-15 14:10:00,189.22,189.59,189.13,189.59,3885.0,189.22,189.59,189.13,189.59,3885.0
2021-03-15 14:15:00,189.64,189.75,189.57,189.73,5440.0,189.64,189.75,189.57,189.73,5440.0
2021-03-15 14:20:00,189.71,190.1,189.67,190.04,8611.0,189.71,190.1,189.67,190.04,8611.0
2021-03-15 14:25:00,190.05,190.1,189.99,190.04,4968.0,190.05,190.1,189.99,190.04,4968.0
2021-03-15 14:30:00,190.06,190.06,189.7,189.74,8882.0,190.06,190.06,189.7,189.74,8882.0
2021-03-15 14:35:00,189.73,189.76,189.52,189.67,6905.0,189.73,189.76,189.52,189.67,6905.0
2021-03-15 14:40:00,189.7,189.94,189.65,189.9,4801.0,189.7,189.94,189.65,189.9,4801.0
2021-03-15 14:45:00,189.9,189.93,189.74,189.8,3383.0,189.9,189.93,189.74,189.8,3383.0
2021-03-15 14:50:00,189.87,189.93,189.74,189.93,2135.0,189.87,189.93,189.74,189.93,2135.0
2021-03-15 14:55:00,189.95,190.15,189.87,189.94,4000.0,189.95,190.15,189.87,189.94,4000.0
2021-03-15 15:00:00,189.92,190.42,189.89,190.25,13679.0,189.92,190.42,189.89,190.25,13679.0
2021-03-15 15:05:00,190.29,190.29,190.13,190.17,2100.0,190.29,190.29,190.13,190.17,2100.0
2021-03-15 15:10:00,190.12,190.12,189.81,189.87,4513.0,190.12,190.12,189.81,189.87,4513.0
2021-03-15 15:15:00,189.89,190.17,189.88,190.16,5453.0,189.89,190.17,189.88,190.16,5453.0
2021-03-15 15:20:00,190.09,190.11,189.88,190.09,6221.0,190.09,190.11,189.88,190.09,6221.0
2021-03-15 15:25:00,189.97,190.03,189.93,190.0,5451.0,189.97,190.03,189.93,190.0,5451.0
2021-03-15 15:30:00,190.02,190.06,189.88,190.0,18956.0,190.02,190.06,189.88,190.0,18956.0
2021-03-15 15:35:00,189.97,190.14,189.94,190.11,11620.0,189.97,190.14,189.94,190.11,11620.0
2021-03-15 15:40:00,190.14,190.15,189.99,190.05,9814.0,190.14,190.15,189.99,190.05,9814.0
2021-03-15 15:45:00,190.08,190.54,190.07,190.25,24226.0,190.08,190.54,190.07,190.25,24226.0
2021-03-15 15:50:00,190.3,190.66,190.3,190.51,16980.0,190.3,190.66,190.3,190.51,16980.0
2021-03-15 15:55:00,190.5,190.72,190.37,190.65,37315.0,190.5,190.72,190.37,190.65,37315.0
2021-03-16 09:30:00,191.77,191.79,191.11,191.79,13490.0,191.77,191.79,191.11,191.79,13490.0
2021-03-16 09:35:00,191.37,191.69,190.28,190.76,6319.0,191.37,191.69,190.28,190.76,6319.0
2021-03-16 09:40:00,190.41,191.88,190.41,191.88,4045.0,190.41,191.88,190.41,191.88,4045.0
2021-03-16 09:45:00,191.6,192.79,191.6,191.78,7702.0,191.6,192.79,191.6,191.78,7702.0
2021-03-16 09:50:00,191.8,191.98,191.56,191.89,3903.0,191.8,191.98,191.56,191.89,3903.0
2021-03-16 09:55:00,191.93,191.93,190.67,190.67,6702.0,191.93,191.93,190.67,190.67,6702.0
2021-03-16 10:00:00,190.71,190.88,190.03,190.04,7296.0,190.71,190.88,190.03,190.04,7296.0
2021-03-16 10:05:00,189.81,190.08,189.63,190.0,5675.0,189.81,190.08,189.63,190.0,5675.0
2021-03-16 10:10:00,189.89,190.14,189.79,189.88,7529.0,189.89,190.14,189.79,189.88,7529.0
2021-03-16 10:15:00,189.86,190.83,189.71,190.78,5342.0,189.86,190.83,189.71,190.78,5342.0
2021-03-16 10:20:00,190.65,190.85,190.6,190.61,5979.0,190.65,190.85,190.6,190.61,5979.0
2021-03-16 10:25:00,190.48,190.58,190.26,190.27,2200.0,190.48,190.58,190.26,190.27,2200.0
2021-03-16 10:30:00,190.19,190.32,189.69,189.69,2300.0,190.19,190.32,189.69,189.69,2300.0
2021-03-16 10:35:00,189.63,189.87,189.54,189.84,4872.0,189.63,189.87,189.54,189.84,4872.0
2021-03-16 10:40:00,189.78,190.31,189.74,190.21,2600.0,189.78,190.31,189.74,190.21,2600.0
2021-03-16 10:45:00,190.13,190.29,190.07,190.24,3592.0,190.13,190.29,190.07,190.24,3592.0
2021-03-16 10:50:00,190.24,190.24,189.78,189.78,5078.0,190.24,190.24,189.78,189.78,5078.0
2021-03-16 10:55:00,189.83,189.83,189.33,189.65,4920.0,189.83,189.83,189.33,189.65,4920.0
2021-03-16 11:00:00,189.59,189.85,189.36,189.37,4492.0,189.59,189.85,189.36,189.37,4492.0
2021-03-16 11:05:00,189.38,189.56,189.29,189.43,5750.0,189.38,189.56,189.29,189.43,5750.0
2021-03-16 11:10:00,189.4,189.89,189.4,189.89,2700.0,189.4,189.89,189.4,189.89,2700.0
2021-03-16 11:15:00,189.95,190.03,189.64,189.64,8519.0,189.95,190.03,189.64,189.64,8519.0
2021-03-16 11:20:00,189.53,189.53,189.3,189.38,3000.0,189.53,189.53,189.3,189.38,3000.0
2021-03-16 11:25:00,189.38,189.38,189.12,189.19,8465.0,189.38,189.38,189.12,189.19,8465.0
2021-03-16 11:30:00,189.12,189.56,189.12,189.4,4368.0,189.12,189.56,189.12,189.4,4368.0
2021-03-16 11:35:00,189.45,189.47,189.15,189.15,5679.0,189.45,189.47,189.15,189.15,5679.0
2021-03-16 11:40:00,189.13,189.15,188.99,189.04,1758.0,189.13,189.15,188.99,189.04,1758.0
2021-03-16 11:45:00,189.02,189.46,189.0,189.42,10010.0,189.02,189.46,189.0,189.42,10010.0
2021-03-16 11:50:00,189.45,189.45,189.24,189.33,6876.0,189.45,189.45,189.24,189.33,6876.0
2021-03-16 11:55:00,189.32,189.32,188.73,188.75,3995.0,189.32,189.32,188.73,188.75,3995.0
2021-03-16 12:00:00,188.85,189.31,188.85,189.31,4482.0,188.85,189.31,188.85,189.31,4482.0
2021-03-16 12:05:00,189.23,189.23,188.87,189.01,3905.0,189.23,189.23,188.87,189.01,3905.0
2021-03-16 12:10:00,189.09,189.24,189.03,189.16,4564.0,189.09,189.24,189.03,189.16,4564.0
2021-03-16 12:15:00,189.27,189.4,189.18,189.26,3439.0,189.27,189.4,189.18,189.26,3439.0
2021-03-16 12:20:00,189.27,189.28,189.08,189.15,5631.0,189.27,189.28,189.08,189.15,5631.0
2021-03-16 12:25:00,189.11,189.26,189.04,189.15,9181.0,189.11,189.26,189.04,189.15,9181.0
2021-03-16 12:30:00,189.18,189.29,189.14,189.28,3400.0,189.18,189.29,189.14,189.28,3400.0
2021-03-16 12:35:00,189.19,189.24,189.1,189.18,13541.0,189.19,189.24,189.1,189.18,13541.0
2021-03-16 12:40:00,189.23,189.37,189.15,189.29,3544.0,189.23,189.37,189.15,189.29,3544.0
2021-03-16 12:45:00,189.31,189.5,189.3,189.36,3872.0,189.31,189.5,189.3,189.36,3872.0
2021-03-16 12:50:00,189.37,189.43,189.3,189.34,2800.0,189.37,189.43,189.3,189.34,2800.0
2021-03-16 12:55:00,189.29,189.51,189.29,189.46,3190.0,189.29,189.51,189.29,189.46,3190.0
2021-03-16 13:00:00,189.43,189.43,189.25,189.43,3316.0,189.43,189.43,189.25,189.43,3316.0
2021-03-16 13:05:00,189.28,189.36,189.21,189.35,2560.0,189.28,189.36,189.21,189.35,2560.0
2021-03-16 13:10:00,189.3,189.39,189.29,189.34,2620.0,189.3,189.39,189.29,189.34,2620.0
2021-03-16 13:15:00,189.33,189.49,189.26,189.39,4544.0,189.33,189.49,189.26,189.39,4544.0
2021-03-16 13:20:00,189.39,189.4,189.22,189.23,3500.0,189.39,189.4,189.22,189.23,3500.0
2021-03-16 13:25:00,189.21,189.4,189.2,189.37,3606.0,189.21,189.4,189.2,189.37,3606.0
2021-03-16 13:30:00,189.37,189.37,189.1,189.36,5300.0,189.37,189.37,189.1,189.36,5300.0
2021-03-16 13:35:00,189.3,189.36,189.2,189.22,2600.0,189.3,189.36,189.2,189.22,2600.0
2021-03-16 13:40:00,189.21,189.3,189.21,189.28,3234.0,189.21,189.3,189.21,189.28,3234.0
2021-03-16 13:45:00,189.27,189.47,189.26,189.41,4626.0,189.27,189.47,189.26,189.41,4626.0
2021-03-16 13:50:00,189.41,189.41,189.13,189.15,4511.0,189.41,189.41,189.13,189.15,4511.0
2021-03-16 13:55:00,189.09,189.21,189.06,189.08,3004.0,189.09,189.21,189.06,189.08,3004.0
2021-03-16 14:00:00,189.09,189.17,188.89,189.16,7090.0,189.09,189.17,188.89,189.16,7090.0
2021-03-16 14:05:00,189.16,189.23,188.88,188.95,6734.0,189.16,189.23,188.88,188.95,6734.0
2021-03-16 14:10:00,189.0,189.05,188.89,189.0,2954.0,189.0,189.05,188.89,189.0,2954.0
2021-03-16 14:15:00,188.95,189.12,188.95,189.0,5490.0,188.95,189.12,188.95,189.0,5490.0
2021-03-16 14:20:00,188.96,189.06,188.74,188.74,9755.0,188.96,189.06,188.74,188.74,9755.0
2021-03-16 14:25:00,188.64,188.65,188.22,188.29,3510.0,188.64,188.65,188.22,188.29,3510.0
2021-03-16 14:30:00,188.25,188.39,188.15,188.2,4843.0,188.25,188.39,188.15,188.2,4843.0
2021-03-16 14:35:00,188.15,188.21,187.66,187.66,7444.0,188.15,188.21,187.66,187.66,7444.0
2021-03-16 14:40:00,187.67,187.74,187.44,187.54,13035.0,187.67,187.74,187.44,187.54,13035.0
2021-03-16 14:45:00,187.47,187.64,187.34,187.34,11380.0,187.47,187.64,187.34,187.34,11380.0
2021-03-16 14:50:00,187.39,187.64,187.36,187.59,10046.0,187.39,187.64,187.36,187.59,10046.0
2021-03-16 14:55:00,187.53,188.09,187.51,188.07,4660.0,187.53,188.09,187.51,188.07,4660.0
2021-03-16 15:00:00,188.03,188.69,187.98,188.61,5267.0,188.03,188.69,187.98,188.61,5267.0
2021-03-16 15:05:00,188.58,188.76,188.5,188.72,4490.0,188.58,188.76,188.5,188.72,4490.0
2021-03-16 15:10:00,188.72,189.06,188.72,189.01,7838.0,188.72,189.06,188.72,189.01,7838.0
2021-03-16 15:15:00,188.9,189.01,188.85,188.86,5881.0,188.9,189.01,188.85,188.86,5881.0
2021-03-16 15:20:00,188.91,189.15,188.85,189.15,5161.0,188.91,189.15,188.85,189.15,5161.0
2021-03-16 15:25:00,189.2,189.29,189.06,189.11,6310.0,189.2,189.29,189.06,189.11,6310.0
2021-03-16 15:30:00,189.11,189.4,189.0,189.35,7990.0,189.11,189.4,189.0,189.35,7990.0
2021-03-16 15:35:00,189.42,189.63,189.4,189.58,6382.0,189.42,189.63,189.4,189.58,6382.0
2021-03-16 15:40:00,189.58,189.61,189.23,189.29,5203.0,189.58,189.61,189.23,189.29,5203.0
2021-03-16 15:45:00,189.3,189.37,188.91,188.91,6580.0,189.3,189.37,188.91,188.91,6580.0
2021-03-16 15:50:00,188.79,189.24,188.78,189.07,17153.0,188.79,189.24,188.78,189.07,17153.0
2021-03-16 15:55:00,189.16,189.53,188.96,189.34,37356.0,189.16,189.53,188.96,189.34,37356.0
2021-03-17 09:30:00,188.69,188.69,187.67,187.83,19333.0,188.69,188.69,187.67,187.83,19333.0
2021-03-17 09:35:00,187.82,187.98,187.72,187.98,1000.0,187.82,187.98,187.72,187.98,1000.0
2021-03-17 09:40:00,187.98,188.3,187.61,188.3,3961.0,187.98,188.3,187.61,188.3,3961.0
2021-03-17 09:45:00,188.46,189.26,188.46,189.26,1740.0,188.46,189.26,188.46,189.26,1740.0
2021-03-17 09:50:00,189.14,189.22,188.64,188.74,3260.0,189.14,189.22,188.64,188.74,3260.0
2021-03-17 09:55:00,188.59,189.01,188.43,188.95,2171.0,188.59,189.01,188.43,188.95,2171.0
2021-03-17 10:00:00,188.88,189.29,188.87,189.09,6068.0,188.88,189.29,188.87,189.09,6068.0
2021-03-17 10:05:00,189.09,189.47,189.07,189.31,5202.0,189.09,189.47,189.07,189.31,5202.0
2021-03-17 10:10:00,189.35,189.52,189.35,189.52,1300.0,189.35,189.52,189.35,189.52,1300.0
2021-03-17 10:15:00,189.55,189.57,189.36,189.42,1641.0,189.55,189.57,189.36,189.42,1641.0
2021-03-17 10:20:00,189.37,189.41,189.13,189.26,2038.0,189.37,189.41,189.13,189.26,2038.0
2021-03-17 10:25:00,189.21,189.23,189.03,189.21,3820.0,189.21,189.23,189.03,189.21,3820.0
2021-03-17 10:30:00,189.05,189.05,188.73,188.92,2667.0,189.05,189.05,188.73,188.92,2667.0
2021-03-17 10:35:00,189.0,189.0,188.85,188.91,1618.0,189.0,189.0,188.85,188.91,1618.0
2021-03-17 10:40:00,188.81,188.84,188.68,188.68,931.0,188.81,188.84,188.68,188.68,931.0
2021-03-17 10:45:00,188.68,188.79,188.56,188.61,4464.0,188.68,188.79,188.56,188.61,4464.0
2021-03-17 10:50:00,188.47,188.8,188.47,188.8,2102.0,188.47,188.8,188.47,188.8,2102.0
2021-03-17 10:55:00,188.8,189.09,188.77,189.04,3393.0,188.8,189.09,188.77,189.04,3393.0
2021-03-17 11:00:00,189.02,189.54,188.92,189.54,6612.0,189.02,189.54,188.92,189.54,6612.0
2021-03-17 11:05:00,189.55,189.65,189.33,189.45,6587.0,189.55,189.65,189.33,189.45,6587.0
2021-03-17 11:10:00,189.44,189.8,189.3,189.68,4483.0,189.44,189.8,189.3,189.68,4483.0
2021-03-17 11:15:00,189.68,190.03,189.58,190.03,6947.0,189.68,190.03,189.58,190.03,6947.0
2021-03-17 11:20:00,189.97,190.09,189.62,189.81,6912.0,189.97,190.09,189.62,189.81,6912.0
2021-03-17 11:25:00,189.81,190.01,189.79,189.93,2477.0,189.81,190.01,189.79,189.93,2477.0
2021-03-17 11:30:00,190.01,190.05,189.79,189.86,1907.0,190.01,190.05,189.79,189.86,1907.0
2021-03-17 11:35:00,189.85,189.98,189.72,189.82,3765.0,189.85,189.98,189.72,189.82,3765.0
2021-03-17 11:40:00,189.89,189.9,189.66,189.81,5777.0,189.89,189.9,189.66,189.81,5777.0
2021-03-17 11:45:00,189.73,190.15,189.73,190.15,1151.0,189.73,190.15,189.73,190.15,1151.0
2021-03-17 11:50:00,190.15,190.19,189.99,190.13,3384.0,190.15,190.19,189.99,190.13,3384.0
2021-03-17 11:55:00,190.08,190.08,189.9,190.02,2017.0,190.08,190.08,189.9,190.02,2017.0
2021-03-17 12:00:00,190.06,190.18,190.02,190.04,1701.0,190.06,190.18,190.02,190.04,1701.0
2021-03-17 12:05:00,190.0,190.18,189.99,190.17,5115.0,190.0,190.18,189.99,190.17,5115.0
2021-03-17 12:10:00,190.06,190.1,189.56,189.56,7760.0,190.06,190.1,189.56,189.56,7760.0
2021-03-17 12:15:00,189.59,189.72,189.48,189.69,3671.0,189.59,189.72,189.48,189.69,3671.0
2021-03-17 12:20:00,189.68,189.83,189.04,189.17,8947.0,189.68,189.83,189.04,189.17,8947.0
2021-03-17 12:25:00,189.23,189.7,189.23,189.65,4130.0,189.23,189.7,189.23,189.65,4130.0
2021-03-17 12:30:00,189.48,189.59,189.41,189.47,2782.0,189.48,189.59,189.41,189.47,2782.0
2021-03-17 12:35:00,189.39,189.52,189.39,189.47,957.0,189.39,189.52,189.39,189.47,957.0
2021-03-17 12:40:00,189.5,189.6,189.47,189.55,2502.0,189.5,189.6,189.47,189.55,2502.0
2021-03-17 12:45:00,189.55,189.91,189.51,189.9,2062.0,189.55,189.91,189.51,189.9,2062.0
2021-03-17 12:50:00,189.89,190.04,189.88,189.97,5619.0,189.89,190.04,189.88,189.97,5619.0
2021-03-17 12:55:00,189.89,189.89,189.62,189.65,3355.0,189.89,189.89,189.62,189.65,3355.0
2021-03-17 13:00:00,189.71,189.79,189.67,189.74,1709.0,189.71,189.79,189.67,189.74,1709.0
2021-03-17 13:05:00,189.66,189.82,189.65,189.65,2471.0,189.66,189.82,189.65,189.65,2471.0
2021-03-17 13:10:00,189.67,189.67,189.34,189.46,1500.0,189.67,189.67,189.34,189.46,1500.0
2021-03-17 13:15:00,189.4,189.61,189.4,189.61,1200.0,189.4,189.61,189.4,189.61,1200.0
2021-03-17 13:20:00,189.6,189.64,189.4,189.43,1734.0,189.6,189.64,189.4,189.43,1734.0
2021-03-17 13:25:00,189.34,189.46,189.31,189.31,1787.0,189.34,189.46,189.31,189.31,1787.0
2021-03-17 13:30:00,189.42,189.5,189.42,189.46,703.0,189.42,189.5,189.42,189.46,703.0
2021-03-17 13:35:00,189.53,189.64,189.52,189.61,1090.0,189.53,189.64,189.52,189.61,1090.0
2021-03-17 13:40:00,189.69,189.79,189.43,189.47,2583.0,189.69,189.79,189.43,189.47,2583.0
2021-03-17 13:45:00,189.42,189.43,189.32,189.37,2174.0,189.42,189.43,189.32,189.37,2174.0
2021-03-17 13:50:00,189.35,189.37,189.02,189.02,1645.0,189.35,189.37,189.02,189.02,1645.0
2021-03-17 13:55:00,188.9,189.11,188.9,189.03,1124.0,188.9,189.11,188.9,189.03,1124.0
2021-03-17 14:00:00,189.01,189.99,189.01,189.66,5897.0,189.01,189.99,189.01,189.66,5897.0
2021-03-17 14:05:00,189.63,189.63,189.35,189.39,1933.0,189.63,189.63,189.35,189.39,1933.0
2021-03-17 14:10:00,189.49,189.9,189.49,189.88,2613.0,189.49,189.9,189.49,189.88,2613.0
2021-03-17 14:15:00,189.79,189.81,189.26,189.43,5602.0,189.79,189.81,189.26,189.43,5602.0
2021-03-17 14:20:00,189.42,189.63,189.4,189.4,6202.0,189.42,189.63,189.4,189.4,6202.0
2021-03-17 14:25:00,189.4,189.59,189.4,189.5,5011.0,189.4,189.59,189.4,189.5,5011.0
2021-03-17 14:30:00,189.41,189.81,189.34,189.74,9415.0,189.41,189.81,189.34,189.74,9415.0
2021-03-17 14:35:00,189.71,190.55,189.71,190.37,2813.0,189.71,190.55,189.71,190.37,2813.0
2021-03-17 14:40:00,190.51,191.1,190.43,191.0,6588.0,190.51,191.1,190.43,191.0,6588.0
2021-03-17 14:45:00,190.94,191.05,190.7,190.84,5340.0,190.94,191.05,190.7,190.84,5340.0
2021-03-17 14:50:00,190.81,190.81,190.54,190.68,4108.0,190.81,190.81,190.54,190.68,4108.0
2021-03-17 14:55:00,190.61,190.64,190.31,190.44,4576.0,190.61,190.64,190.31,190.44,4576.0
2021-03-17 15:00:00,190.58,190.58,190.25,190.33,6861.0,190.58,190.58,190.25,190.33,6861.0
2021-03-17 15:05:00,190.29,190.38,190.02,190.34,6955.0,190.29,190.38,190.02,190.34,6955.0
2021-03-17 15:10:00,190.34,190.39,190.2,190.36,4001.0,190.34,190.39,190.2,190.36,4001.0
2021-03-17 15:15:00,190.37,190.5,190.37,190.43,2673.0,190.37,190.5,190.37,190.43,2673.0
2021-03-17 15:20:00,190.35,190.41,190.2,190.24,2022.0,190.35,190.41,190.2,190.24,2022.0
2021-03-17 15:25:00,190.34,190.39,190.01,190.01,2918.0,190.34,190.39,190.01,190.01,2918.0
2021-03-17 15:30:00,190.05,190.39,190.01,190.28,3985.0,190.05,190.39,190.01,190.28,3985.0
2021-03-17 15:35:00,190.23,190.3,190.13,190.27,4848.0,190.23,190.3,190.13,190.27,4848.0
2021-03-17 15:40:00,190.17,190.3,189.99,189.99,11149.0,190.17,190.3,189.99,189.99,11149.0
2021-03-17 15:45:00,189.98,190.05,189.7,189.7,8578.0,189.98,190.05,189.7,189.7,8578.0
2021-03-17 15:50:00,189.74,189.74,189.28,189.58,11785.0,189.74,189.74,189.28,189.58,11785.0
2021-03-17 15:55:00,189.64,189.9,189.29,189.72,49313.0,189.64,189.9,189.29,189.72,49313.0
2021-03-18 09:30:00,188.53,188.93,188.53,188.93,5421.0,188.53,188.93,188.53,188.93,5421.0
2021-03-18 09:35:00,189.18,189.18,188.54,188.54,352.0,189.18,189.18,188.54,188.54,352.0
2021-03-18 09:40:00,188.62,188.62,188.05,188.56,1506.0,188.62,188.62,188.05,188.56,1506.0
2021-03-18 09:45:00,188.69,188.69,188.22,188.46,1300.0,188.69,188.69,188.22,188.46,1300.0
2021-03-18 09:50:00,188.34,188.47,188.12,188.37,5717.0,188.34,188.47,188.12,188.37,5717.0
2021-03-18 09:55:00,188.39,188.58,188.33,188.49,4600.0,188.39,188.58,188.33,188.49,4600.0
2021-03-18 10:00:00,188.51,188.8,188.41,188.8,3063.0,188.51,188.8,188.41,188.8,3063.0
2021-03-18 10:05:00,188.96,189.19,188.67,188.97,3358.0,188.96,189.19,188.67,188.97,3358.0
2021-03-18 10:10:00,188.85,188.85,188.59,188.59,500.0,188.85,188.85,188.59,188.59,500.0
2021-03-18 10:15:00,188.65,188.86,188.51,188.86,2400.0,188.65,188.86,188.51,188.86,2400.0
2021-03-18 10:20:00,188.69,188.71,188.59,188.71,905.0,188.69,188.71,188.59,188.71,905.0
2021-03-18 10:25:00,188.7,188.92,188.59,188.59,3745.0,188.7,188.92,188.59,188.59,3745.0
2021-03-18 10:30:00,188.5,188.55,187.79,187.79,5799.0,188.5,188.55,187.79,187.79,5799.0
2021-03-18 10:35:00,187.69,187.7,187.33,187.34,10876.0,187.69,187.7,187.33,187.34,10876.0
2021-03-18 10:40:00,187.36,187.41,187.11,187.31,21574.0,187.36,187.41,187.11,187.31,21574.0
2021-03-18 10:45:00,187.19,187.35,187.09,187.15,3787.0,187.19,187.35,187.09,187.15,3787.0
2021-03-18 10:50:00,187.15,187.83,187.09,187.75,7087.0,187.15,187.83,187.09,187.75,7087.0
2021-03-18 10:55:00,187.81,187.9,187.53,187.66,4750.0,187.81,187.9,187.53,187.66,4750.0
2021-03-18 11:00:00,187.7,187.94,187.69,187.89,4959.0,187.7,187.94,187.69,187.89,4959.0
2021-03-18 11:05:00,187.91,188.0,187.77,187.97,4930.0,187.91,188.0,187.77,187.97,4930.0
2021-03-18 11:10:00,188.04,188.26,187.96,188.07,6481.0,188.04,188.26,187.96,188.07,6481.0
2021-03-18 11:15:00,187.99,188.08,187.84,187.99,10367.0,187.99,188.08,187.84,187.99,10367.0
2021-03-18 11:20:00,187.92,188.13,187.71,187.86,3784.0,187.92,188.13,187.71,187.86,3784.0
2021-03-18 11:25:00,187.82,188.2,187.72,188.08,6642.0,187.82,188.2,187.72,188.08,6642.0
2021-03-18 11:30:00,188.1,188.76,188.1,188.75,5647.0,188.1,188.76,188.1,188.75,5647.0
2021-03-18 11:35:00,188.65,189.05,188.52,189.05,7698.0,188.65,189.05,188.52,189.05,7698.0
2021-03-18 11:40:00,188.95,188.95,188.64,188.92,4840.0,188.95,188.95,188.64,188.92,4840.0
2021-03-18 11:45:00,188.83,189.07,188.77,189.02,6124.0,188.83,189.07,188.77,189.02,6124.0
2021-03-18 11:50:00,189.07,189.1,188.74,188.74,6143.0,189.07,189.1,188.74,188.74,6143.0
2021-03-18 11:55:00,188.78,188.94,188.64,188.94,4493.0,188.78,188.94,188.64,188.94,4493.0
2021-03-18 12:00:00,189.11,189.71,189.07,189.59,3256.0,189.11,189.71,189.07,189.59,3256.0
2021-03-18 12:05:00,189.67,189.95,189.59,189.95,1912.0,189.67,189.95,189.59,189.95,1912.0
2021-03-18 12:10:00,190.0,190.02,189.91,190.02,1254.0,190.0,190.02,189.91,190.02,1254.0
2021-03-18 12:15:00,189.96,189.96,189.84,189.96,1736.0,189.96,189.96,189.84,189.96,1736.0
2021-03-18 12:20:00,189.87,189.99,189.75,189.99,2789.0,189.87,189.99,189.75,189.99,2789.0
2021-03-18 12:25:00,189.98,190.05,189.87,189.91,1200.0,189.98,190.05,189.87,189.91,1200.0
2021-03-18 12:30:00,189.79,189.84,189.4,189.44,2448.0,189.79,189.84,189.4,189.44,2448.0
2021-03-18 12:35:00,189.36,189.36,188.81,188.92,3235.0,189.36,189.36,188.81,188.92,3235.0
2021-03-18 12:40:00,188.98,189.02,188.84,188.84,1887.0,188.98,189.02,188.84,188.84,1887.0
2021-03-18 12:45:00,188.89,188.93,188.68,188.76,3841.0,188.89,188.93,188.68,188.76,3841.0
2021-03-18 12:50:00,188.72,188.84,188.45,188.62,2733.0,188.72,188.84,188.45,188.62,2733.0
2021-03-18 12:55:00,188.6,188.69,188.22,188.37,2403.0,188.6,188.69,188.22,188.37,2403.0
2021-03-18 13:00:00,188.45,188.72,188.37,188.52,2961.0,188.45,188.72,188.37,188.52,2961.0
2021-03-18 13:05:00,188.5,188.6,188.36,188.38,3021.0,188.5,188.6,188.36,188.38,3021.0
2021-03-18 13:10:00,188.38,188.58,188.28,188.45,2298.0,188.38,188.58,188.28,188.45,2298.0
2021-03-18 13:15:00,188.43,188.48,188.25,188.38,4131.0,188.43,188.48,188.25,188.38,4131.0
2021-03-18 13:20:00,188.34,188.68,188.33,188.65,1301.0,188.34,188.68,188.33,188.65,1301.0
2021-03-18 13:25:00,188.74,189.11,188.74,189.11,4664.0,188.74,189.11,188.74,189.11,4664.0
2021-03-18 13:30:00,189.15,189.21,188.9,188.9,1205.0,189.15,189.21,188.9,188.9,1205.0
2021-03-18 13:35:00,189.03,189.47,189.01,189.3,2603.0,189.03,189.47,189.01,189.3,2603.0
2021-03-18 13:40:00,189.24,189.44,189.24,189.36,1100.0,189.24,189.44,189.24,189.36,1100.0
2021-03-18 13:45:00,189.28,189.35,189.16,189.23,4295.0,189.28,189.35,189.16,189.23,4295.0
2021-03-18 13:50:00,189.15,189.25,189.05,189.08,1562.0,189.15,189.25,189.05,189.08,1562.0
2021-03-18 13:55:00,189.19,189.39,189.15,189.37,6221.0,189.19,189.39,189.15,189.37,6221.0
2021-03-18 14:00:00,189.34,189.35,188.99,188.99,5815.0,189.34,189.35,188.99,188.99,5815.0
2021-03-18 14:05:00,189.02,189.14,188.84,188.86,2355.0,189.02,189.14,188.84,188.86,2355.0
2021-03-18 14:10:00,188.81,188.81,188.42,188.57,3855.0,188.81,188.81,188.42,188.57,3855.0
2021-03-18 14:15:00,188.49,188.49,188.21,188.24,2060.0,188.49,188.49,188.21,188.24,2060.0
2021-03-18 14:20:00,188.34,188.58,188.34,188.42,1502.0,188.34,188.58,188.34,188.42,1502.0
2021-03-18 14:25:00,188.46,188.47,188.26,188.37,3716.0,188.46,188.47,188.26,188.37,3716.0
2021-03-18 14:30:00,188.3,188.47,188.08,188.23,4215.0,188.3,188.47,188.08,188.23,4215.0
2021-03-18 14:35:00,188.03,188.03,187.67,187.92,3221.0,188.03,188.03,187.67,187.92,3221.0
2021-03-18 14:40:00,187.71,187.71,187.34,187.67,4404.0,187.71,187.71,187.34,187.67,4404.0
2021-03-18 14:45:00,187.74,188.01,187.61,188.01,4919.0,187.74,188.01,187.61,188.01,4919.0
2021-03-18 14:50:00,188.02,188.02,187.67,187.83,2839.0,188.02,188.02,187.67,187.83,2839.0
2021-03-18 14:55:00,188.03,188.03,187.75,187.81,3147.0,188.03,188.03,187.75,187.81,3147.0
2021-03-18 15:00:00,187.64,187.82,187.4,187.4,3605.0,187.64,187.82,187.4,187.4,3605.0
2021-03-18 15:05:00,187.39,187.39,187.14,187.31,4602.0,187.39,187.39,187.14,187.31,4602.0
2021-03-18 15:10:00,187.4,187.76,187.33,187.45,3350.0,187.4,187.76,187.33,187.45,3350.0
2021-03-18 15:15:00,187.32,187.45,187.25,187.45,4815.0,187.32,187.45,187.25,187.45,4815.0
2021-03-18 15:20:00,187.46,187.54,187.04,187.15,5301.0,187.46,187.54,187.04,187.15,5301.0
2021-03-18 15:25:00,187.15,187.59,187.0,187.49,5372.0,187.15,187.59,187.0,187.49,5372.0
2021-03-18 15:30:00,187.55,187.63,187.1,187.13,5434.0,187.55,187.63,187.1,187.13,5434.0
2021-03-18 15:35:00,187.23,187.26,187.05,187.06,10044.0,187.23,187.26,187.05,187.06,10044.0
2021-03-18 15:40:00,187.16,187.16,186.62,186.67,11982.0,187.16,187.16,186.62,186.67,11982.0
2021-03-18 15:45:00,186.64,186.73,185.73,185.73,16374.0,186.64,186.73,185.73,185.73,16374.0
2021-03-18 15:50:00,185.86,186.83,185.78,186.59,22827.0,185.86,186.83,185.78,186.59,22827.0
2021-03-18 15:55:00,186.57,186.66,186.25,186.47,45189.0,186.57,186.66,186.25,186.47,45189.0
2021-03-19 09:30:00,187.09,187.59,186.3,187.54,102171.0,187.09,187.59,186.3,187.54,102171.0
2021-03-19 09:35:00,187.09,187.33,186.87,186.88,2446.0,187.09,187.33,186.87,186.88,2446.0
2021-03-19 09:40:00,186.86,187.15,186.55,186.89,2300.0,186.86,187.15,186.55,186.89,2300.0
2021-03-19 09:45:00,186.99,187.06,185.78,186.06,2196.0,186.99,187.06,185.78,186.06,2196.0
2021-03-19 09:50:00,186.05,186.44,185.95,185.96,1999.0,186.05,186.44,185.95,185.96,1999.0
2021-03-19 09:55:00,186.07,186.42,186.02,186.18,1538.0,186.07,186.42,186.02,186.18,1538.0
2021-03-19 10:00:00,186.35,186.38,185.99,185.99,1200.0,186.35,186.38,185.99,185.99,1200.0
2021-03-19 10:05:00,185.98,186.35,185.97,186.32,3401.0,185.98,186.35,185.97,186.32,3401.0
2021-03-19 10:10:00,186.4,186.64,186.26,186.64,4753.0,186.4,186.64,186.26,186.64,4753.0
2021-03-19 10:15:00,186.5,186.72,186.48,186.66,1513.0,186.5,186.72,186.48,186.66,1513.0
2021-03-19 10:20:00,186.61,187.36,186.61,187.26,2097.0,186.61,187.36,186.61,187.26,2097.0
2021-03-19 10:25:00,187.27,187.27,187.11,187.2,2264.0,187.27,187.27,187.11,187.2,2264.0
2021-03-19 10:30:00,187.19,188.0,187.12,187.47,5540.0,187.19,188.0,187.12,187.47,5540.0
2021-03-19 10:35:00,187.5,187.68,187.34,187.68,3005.0,187.5,187.68,187.34,187.68,3005.0
2021-03-19 10:40:00,187.95,188.11,187.84,188.1,1000.0,187.95,188.11,187.84,188.1,1000.0
2021-03-19 10:45:00,187.91,187.96,187.57,187.58,2646.0,187.91,187.96,187.57,187.58,2646.0
2021-03-19 10:50:00,187.49,187.5,187.33,187.33,1500.0,187.49,187.5,187.33,187.33,1500.0
2021-03-19 10:55:00,187.4,187.95,187.4,187.94,1882.0,187.4,187.95,187.4,187.94,1882.0
2021-03-19 11:00:00,187.95,188.47,187.94,188.47,2733.0,187.95,188.47,187.94,188.47,2733.0
2021-03-19 11:05:00,188.3,188.61,188.14,188.4,3154.0,188.3,188.61,188.14,188.4,3154.0
2021-03-19 11:10:00,188.51,188.51,188.06,188.22,3000.0,188.51,188.51,188.06,188.22,3000.0
2021-03-19 11:15:00,188.25,188.41,188.08,188.08,2917.0,188.25,188.41,188.08,188.08,2917.0
2021-03-19 11:20:00,188.09,188.23,187.99,187.99,2100.0,188.09,188.23,187.99,187.99,2100.0
2021-03-19 11:25:00,187.78,188.23,187.7,188.16,3514.0,187.78,188.23,187.7,188.16,3514.0
2021-03-19 11:30:00,188.22,188.39,188.12,188.39,2100.0,188.22,188.39,188.12,188.39,2100.0
2021-03-19 11:35:00,188.33,188.74,188.25,188.53,3424.0,188.33,188.74,188.25,188.53,3424.0
2021-03-19 11:40:00,188.67,188.71,188.51,188.56,1000.0,188.67,188.71,188.51,188.56,1000.0
2021-03-19 11:45:00,188.53,188.73,188.4,188.71,1664.0,188.53,188.73,188.4,188.71,1664.0
2021-03-19 11:50:00,188.64,188.93,188.64,188.85,1646.0,188.64,188.93,188.64,188.85,1646.0
2021-03-19 11:55:00,188.85,188.93,188.63,188.7,2896.0,188.85,188.93,188.63,188.7,2896.0
2021-03-19 12:00:00,188.73,188.73,188.38,188.39,2435.0,188.73,188.73,188.38,188.39,2435.0
2021-03-19 12:05:00,188.38,188.43,188.2,188.41,2701.0,188.38,188.43,188.2,188.41,2701.0
2021-03-19 12:10:00,188.29,188.4,188.28,188.34,1102.0,188.29,188.4,188.28,188.34,1102.0
2021-03-19 12:15:00,188.31,188.42,188.25,188.42,1146.0,188.31,188.42,188.25,188.42,1146.0
2021-03-19 12:20:00,188.46,188.68,188.46,188.68,1958.0,188.46,188.68,188.46,188.68,1958.0
2021-03-19 12:25:00,188.61,188.69,188.36,188.38,1200.0,188.61,188.69,188.36,188.38,1200.0
2021-03-19 12:30:00,188.42,188.56,188.24,188.24,2624.0,188.42,188.56,188.24,188.24,2624.0
2021-03-19 12:35:00,188.29,188.29,188.03,188.03,2255.0,188.29,188.29,188.03,188.03,2255.0
2021-03-19 12:40:00,187.99,188.28,187.99,188.19,1800.0,187.99,188.28,187.99,188.19,1800.0
2021-03-19 12:45:00,188.3,188.43,188.3,188.41,700.0,188.3,188.43,188.3,188.41,700.0
2021-03-19 12:50:00,188.36,188.65,188.29,188.65,2320.0,188.36,188.65,188.29,188.65,2320.0
2021-03-19 12:55:00,188.66,188.66,188.55,188.62,910.0,188.66,188.66,188.55,188.62,910.0
2021-03-19 13:00:00,188.67,188.67,188.31,188.44,2597.0,188.67,188.67,188.31,188.44,2597.0
2021-03-19 13:05:00,188.38,188.51,188.28,188.35,2352.0,188.38,188.51,188.28,188.35,2352.0
2021-03-19 13:10:00,188.38,188.46,188.24,188.46,3818.0,188.38,188.46,188.24,188.46,3818.0
2021-03-19 13:15:00,188.47,188.68,188.4,188.55,1875.0,188.47,188.68,188.4,188.55,1875.0
2021-03-19 13:20:00,188.62,188.73,188.33,188.39,3686.0,188.62,188.73,188.33,188.39,3686.0
2021-03-19 13:25:00,188.42,188.42,188.29,188.38,1255.0,188.42,188.42,188.29,188.38,1255.0
2021-03-19 13:30:00,188.37,188.44,188.2,188.26,2973.0,188.37,188.44,188.2,188.26,2973.0
2021-03-19 13:35:00,188.3,188.31,188.07,188.09,2683.0,188.3,188.31,188.07,188.09,2683.0
2021-03-19 13:40:00,188.15,188.21,188.01,188.03,3320.0,188.15,188.21,188.01,188.03,3320.0
2021-03-19 13:45:00,188.07,188.15,187.94,188.15,3331.0,188.07,188.15,187.94,188.15,3331.0
2021-03-19 13:50:00,188.23,188.24,188.16,188.24,1687.0,188.23,188.24,188.16,188.24,1687.0
2021-03-19 13:55:00,188.23,188.37,188.06,188.37,1933.0,188.23,188.37,188.06,188.37,1933.0
2021-03-19 14:00:00,188.43,188.63,188.29,188.38,2331.0,188.43,188.63,188.29,188.38,2331.0
2021-03-19 14:05:00,188.45,188.45,188.03,188.03,2625.0,188.45,188.45,188.03,188.03,2625.0
2021-03-19 14:10:00,188.02,188.18,187.96,188.16,1106.0,188.02,188.18,187.96,188.16,1106.0
2021-03-19 14:15:00,188.16,188.16,187.95,188.08,3033.0,188.16,188.16,187.95,188.08,3033.0
2021-03-19 14:20:00,188.14,188.21,187.99,188.2,2409.0,188.14,188.21,187.99,188.2,2409.0
2021-03-19 14:25:00,188.17,188.28,188.17,188.21,1856.0,188.17,188.28,188.17,188.21,1856.0
2021-03-19 14:30:00,188.33,188.51,188.2,188.5,2804.0,188.33,188.51,188.2,188.5,2804.0
2021-03-19 14:35:00,188.45,188.5,188.38,188.48,1906.0,188.45,188.5,188.38,188.48,1906.0
2021-03-19 14:40:00,188.5,188.52,187.99,188.2,12006.0,188.5,188.52,187.99,188.2,12006.0
2021-03-19 14:45:00,188.16,188.33,188.1,188.25,4550.0,188.16,188.33,188.1,188.25,4550.0
2021-03-19 14:50:00,188.21,188.3,188.0,188.09,2311.0,188.21,188.3,188.0,188.09,2311.0
2021-03-19 14:55:00,187.99,188.27,187.99,188.27,2304.0,187.99,188.27,187.99,188.27,2304.0
2021-03-19 15:00:00,188.27,188.32,188.0,188.08,2673.0,188.27,188.32,188.0,188.08,2673.0
2021-03-19 15:05:00,188.11,188.35,188.1,188.2,3324.0,188.11,188.35,188.1,188.2,3324.0
2021-03-19 15:10:00,188.2,188.28,188.04,188.05,4631.0,188.2,188.28,188.04,188.05,4631.0
2021-03-19 15:15:00,188.05,188.22,188.05,188.21,3247.0,188.05,188.22,188.05,188.21,3247.0
2021-03-19 15:20:00,188.21,188.27,188.12,188.17,3664.0,188.21,188.27,188.12,188.17,3664.0
2021-03-19 15:25:00,188.11,188.34,188.11,188.27,3956.0,188.11,188.34,188.11,188.27,3956.0
2021-03-19 15:30:00,188.25,188.72,188.07,188.67,6972.0,188.25,188.72,188.07,188.67,6972.0
2021-03-19 15:35:00,188.69,189.14,188.66,189.06,10958.0,188.69,189.14,188.66,189.06,10958.0
2021-03-19 15:40:00,189.1,189.62,189.1,189.47,10982.0,189.1,189.62,189.1,189.47,10982.0
2021-03-19 15:45:00,189.38,189.4,188.73,189.03,9709.0,189.38,189.4,188.73,189.03,9709.0
2021-03-19 15:50:00,189.04,189.59,188.93,189.37,17583.0,189.04,189.59,188.93,189.37,17583.0
2021-03-19 15:55:00,189.44,189.45,188.31,188.31,43583.0,189.44,189.45,188.31,188.31,43583.0
2021-03-22 09:30:00,188.3,188.51,187.14,187.56,18233.0,188.3,188.51,187.14,187.56,18233.0
2021-03-22 09:35:00,187.95,188.66,187.93,188.66,3026.0,187.95,188.66,187.93,188.66,3026.0
2021-03-22 09:40:00,188.84,189.39,188.84,189.37,1147.0,188.84,189.39,188.84,189.37,1147.0
2021-03-22 09:45:00,189.33,189.39,188.97,189.13,2978.0,189.33,189.39,188.97,189.13,2978.0
2021-03-22 09:50:00,189.17,189.2,188.21,189.2,6054.0,189.17,189.2,188.21,189.2,6054.0
2021-03-22 09:55:00,189.6,189.89,189.34,189.57,2317.0,189.6,189.89,189.34,189.57,2317.0
2021-03-22 10:00:00,189.83,190.13,189.65,189.89,3401.0,189.83,190.13,189.65,189.89,3401.0
2021-03-22 10:05:00,190.01,190.01,189.36,189.36,5777.0,190.01,190.01,189.36,189.36,5777.0
2021-03-22 10:10:00,189.25,189.47,189.03,189.43,5174.0,189.25,189.47,189.03,189.43,5174.0
2021-03-22 10:15:00,189.6,189.68,189.3,189.61,11193.0,189.6,189.68,189.3,189.61,11193.0
2021-03-22 10:20:00,189.46,189.71,189.36,189.7,1103.0,189.46,189.71,189.36,189.7,1103.0
2021-03-22 10:25:00,189.68,190.33,189.68,190.03,2820.0,189.68,190.33,189.68,190.03,2820.0
2021-03-22 10:30:00,190.05,190.15,190.05,190.15,400.0,190.05,190.15,190.05,190.15,400.0
2021-03-22 10:35:00,190.12,190.12,189.66,189.66,5316.0,190.12,190.12,189.66,189.66,5316.0
2021-03-22 10:40:00,189.67,190.13,189.67,189.98,930.0,189.67,190.13,189.67,189.98,930.0
2021-03-22 10:45:00,189.85,190.11,189.84,189.88,4426.0,189.85,190.11,189.84,189.88,4426.0
2021-03-22 10:50:00,189.74,189.88,189.69,189.88,2204.0,189.74,189.88,189.69,189.88,2204.0
2021-03-22 10:55:00,189.88,189.92,189.76,189.81,2200.0,189.88,189.92,189.76,189.81,2200.0
2021-03-22 11:00:00,189.88,189.98,189.73,189.73,1376.0,189.88,189.98,189.73,189.73,1376.0
2021-03-22 11:05:00,189.85,189.87,189.58,189.58,3200.0,189.85,189.87,189.58,189.58,3200.0
2021-03-22 11:10:00,189.67,189.67,188.89,188.89,2760.0,189.67,189.67,188.89,188.89,2760.0
2021-03-22 11:15:00,188.81,188.84,188.58,188.63,2583.0,188.81,188.84,188.58,188.63,2583.0
2021-03-22 11:20:00,188.59,189.23,188.59,189.2,3100.0,188.59,189.23,188.59,189.2,3100.0
2021-03-22 11:25:00,189.13,189.19,189.0,189.09,1043.0,189.13,189.19,189.0,189.09,1043.0
2021-03-22 11:30:00,189.1,189.4,188.97,189.4,1599.0,189.1,189.4,188.97,189.4,1599.0
2021-03-22 11:35:00,189.27,189.59,189.18,189.59,3359.0,189.27,189.59,189.18,189.59,3359.0
2021-03-22 11:40:00,189.65,189.65,189.31,189.31,2103.0,189.65,189.65,189.31,189.31,2103.0
2021-03-22 11:45:00,189.31,189.31,188.94,188.94,2800.0,189.31,189.31,188.94,188.94,2800.0
2021-03-22 11:50:00,188.94,189.5,188.83,189.42,5995.0,188.94,189.5,188.83,189.42,5995.0
2021-03-22 11:55:00,189.36,189.47,189.05,189.09,1000.0,189.36,189.47,189.05,189.09,1000.0
2021-03-22 12:00:00,189.08,189.23,188.95,189.2,2305.0,189.08,189.23,188.95,189.2,2305.0
2021-03-22 12:05:00,189.16,189.16,188.95,189.13,2501.0,189.16,189.16,188.95,189.13,2501.0
2021-03-22 12:10:00,189.1,189.19,189.1,189.19,220.0,189.1,189.19,189.1,189.19,220.0
2021-03-22 12:15:00,189.28,189.28,189.03,189.08,902.0,189.28,189.28,189.03,189.08,902.0
2021-03-22 12:20:00,189.08,189.29,189.02,189.26,1527.0,189.08,189.29,189.02,189.26,1527.0
2021-03-22 12:25:00,189.57,189.57,189.34,189.43,1200.0,189.57,189.57,189.34,189.43,1200.0
2021-03-22 12:30:00,189.53,189.6,189.41,189.41,2307.0,189.53,189.6,189.41,189.41,2307.0
2021-03-22 12:35:00,189.3,189.42,189.29,189.35,630.0,189.3,189.42,189.29,189.35,630.0
2021-03-22 12:40:00,189.52,189.71,189.52,189.69,1726.0,189.52,189.71,189.52,189.69,1726.0
2021-03-22 12:45:00,189.7,189.89,189.7,189.89,1400.0,189.7,189.89,189.7,189.89,1400.0
2021-03-22 12:50:00,189.88,189.99,189.87,189.93,500.0,189.88,189.99,189.87,189.93,500.0
2021-03-22 12:55:00,189.85,190.02,189.81,190.0,4954.0,189.85,190.02,189.81,190.0,4954.0
2021-03-22 13:00:00,190.05,190.1,189.91,189.99,18344.0,190.05,190.1,189.91,189.99,18344.0
2021-03-22 13:05:00,190.0,190.0,189.43,189.75,9913.0,190.0,190.0,189.43,189.75,9913.0
2021-03-22 13:10:00,189.77,189.93,189.65,189.93,6696.0,189.77,189.93,189.65,189.93,6696.0
2021-03-22 13:15:00,189.85,189.95,189.7,189.79,2626.0,189.85,189.95,189.7,189.79,2626.0
2021-03-22 13:20:00,189.84,190.14,189.83,190.08,2470.0,189.84,190.14,189.83,190.08,2470.0
2021-03-22 13:25:00,189.94,190.31,189.94,190.31,1783.0,189.94,190.31,189.94,190.31,1783.0
2021-03-22 13:30:00,190.28,190.55,190.27,190.49,2164.0,190.28,190.55,190.27,190.49,2164.0
2021-03-22 13:35:00,190.47,190.7,190.41,190.65,2432.0,190.47,190.7,190.41,190.65,2432.0
2021-03-22 13:40:00,190.59,190.69,190.42,190.69,2184.0,190.59,190.69,190.42,190.69,2184.0
2021-03-22 13:45:00,190.58,190.58,190.46,190.53,1001.0,190.58,190.58,190.46,190.53,1001.0
2021-03-22 13:50:00,190.55,190.66,190.48,190.66,1039.0,190.55,190.66,190.48,190.66,1039.0
2021-03-22 13:55:00,190.55,190.66,190.52,190.66,2616.0,190.55,190.66,190.52,190.66,2616.0
2021-03-22 14:00:00,190.63,190.78,190.55,190.55,1503.0,190.63,190.78,190.55,190.55,1503.0
2021-03-22 14:05:00,190.53,190.68,190.52,190.68,4098.0,190.53,190.68,190.52,190.68,4098.0
2021-03-22 14:10:00,190.89,191.04,190.7,190.71,5221.0,190.89,191.04,190.7,190.71,5221.0
2021-03-22 14:15:00,190.7,190.7,190.55,190.65,3912.0,190.7,190.7,190.55,190.65,3912.0
2021-03-22 14:20:00,190.63,190.64,190.5,190.59,2134.0,190.63,190.64,190.5,190.59,2134.0
2021-03-22 14:25:00,190.59,190.81,190.59,190.81,1817.0,190.59,190.81,190.59,190.81,1817.0
2021-03-22 14:30:00,190.85,191.06,190.8,190.98,3431.0,190.85,191.06,190.8,190.98,3431.0
2021-03-22 14:35:00,191.01,191.02,190.69,190.87,2127.0,191.01,191.02,190.69,190.87,2127.0
2021-03-22 14:40:00,190.89,190.89,190.7,190.72,2427.0,190.89,190.89,190.7,190.72,2427.0
2021-03-22 14:45:00,190.72,190.75,190.5,190.56,3248.0,190.72,190.75,190.5,190.56,3248.0
2021-03-22 14:50:00,190.55,190.55,190.12,190.21,2398.0,190.55,190.55,190.12,190.21,2398.0
2021-03-22 14:55:00,190.32,190.38,190.21,190.29,1550.0,190.32,190.38,190.21,190.29,1550.0
2021-03-22 15:00:00,190.36,190.65,190.36,190.65,3777.0,190.36,190.65,190.36,190.65,3777.0
2021-03-22 15:05:00,190.67,190.67,190.48,190.49,1641.0,190.67,190.67,190.48,190.49,1641.0
2021-03-22 15:10:00,190.49,190.63,190.47,190.52,8215.0,190.49,190.63,190.47,190.52,8215.0
2021-03-22 15:15:00,190.55,190.8,190.55,190.72,4092.0,190.55,190.8,190.55,190.72,4092.0
2021-03-22 15:20:00,190.73,190.76,190.23,190.23,3767.0,190.73,190.76,190.23,190.23,3767.0
2021-03-22 15:25:00,190.21,190.38,190.2,190.22,3500.0,190.21,190.38,190.2,190.22,3500.0
2021-03-22 15:30:00,190.21,190.32,190.06,190.13,7837.0,190.21,190.32,190.06,190.13,7837.0
2021-03-22 15:35:00,190.18,190.22,190.07,190.2,8226.0,190.18,190.22,190.07,190.2,8226.0
2021-03-22 15:40:00,190.17,190.21,189.92,190.12,6364.0,190.17,190.21,189.92,190.12,6364.0
2021-03-22 15:45:00,190.08,190.21,189.9,189.9,11706.0,190.08,190.21,189.9,189.9,11706.0
2021-03-22 15:50:00,190.2,190.22,189.9,190.08,16364.0,190.2,190.22,189.9,190.08,16364.0
2021-03-22 15:55:00,190.08,190.08,189.51,189.87,80718.0,190.08,190.08,189.51,189.87,80718.0
2021-03-23 09:30:00,189.53,189.77,188.53,188.94,24125.0,189.53,189.77,188.53,188.94,24125.0
2021-03-23 09:35:00,188.9,189.41,188.89,189.32,2236.0,188.9,189.41,188.89,189.32,2236.0
2021-03-23 09:40:00,189.41,189.62,188.66,188.66,3002.0,189.41,189.62,188.66,188.66,3002.0
2021-03-23 09:45:00,188.72,189.18,188.72,188.86,4782.0,188.72,189.18,188.72,188.86,4782.0
2021-03-23 09:50:00,188.99,188.99,188.23,188.24,9077.0,188.99,188.99,188.23,188.24,9077.0
2021-03-23 09:55:00,188.23,188.65,188.0,188.54,3816.0,188.23,188.65,188.0,188.54,3816.0
2021-03-23 10:00:00,188.59,188.67,188.31,188.36,4936.0,188.59,188.67,188.31,188.36,4936.0
2021-03-23 10:05:00,188.34,188.59,188.08,188.43,2067.0,188.34,188.59,188.08,188.43,2067.0
2021-03-23 10:10:00,188.55,189.11,188.53,189.11,5743.0,188.55,189.11,188.53,189.11,5743.0
2021-03-23 10:15:00,189.17,189.53,189.13,189.33,4547.0,189.17,189.53,189.13,189.33,4547.0
2021-03-23 10:20:00,189.33,189.33,188.49,188.63,2448.0,189.33,189.33,188.49,188.63,2448.0
2021-03-23 10:25:00,188.69,188.75,188.52,188.69,4397.0,188.69,188.75,188.52,188.69,4397.0
2021-03-23 10:30:00,188.74,188.88,188.42,188.48,4393.0,188.74,188.88,188.42,188.48,4393.0
2021-03-23 10:35:00,188.52,188.55,188.3,188.38,2225.0,188.52,188.55,188.3,188.38,2225.0
2021-03-23 10:40:00,188.38,188.67,188.37,188.47,2819.0,188.38,188.67,188.37,188.47,2819.0
2021-03-23 10:45:00,188.47,188.93,188.47,188.93,1055.0,188.47,188.93,188.47,188.93,1055.0
2021-03-23 10:50:00,188.85,188.86,188.42,188.42,828.0,188.85,188.86,188.42,188.42,828.0
2021-03-23 10:55:00,188.49,188.99,188.49,188.99,3450.0,188.49,188.99,188.49,188.99,3450.0
2021-03-23 11:00:00,189.06,189.34,188.78,189.04,3800.0,189.06,189.34,188.78,189.04,3800.0
2021-03-23 11:05:00,188.9,189.12,188.79,189.12,5045.0,188.9,189.12,188.79,189.12,5045.0
2021-03-23 11:10:00,189.09,189.35,189.02,189.35,3791.0,189.09,189.35,189.02,189.35,3791.0
2021-03-23 11:15:00,189.33,189.33,189.23,189.24,816.0,189.33,189.33,189.23,189.24,816.0
2021-03-23 11:20:00,189.14,189.33,189.14,189.25,1730.0,189.14,189.33,189.14,189.25,1730.0
2021-03-23 11:25:00,189.35,189.53,189.09,189.09,2301.0,189.35,189.53,189.09,189.09,2301.0
2021-03-23 11:30:00,189.09,189.2,189.09,189.15,1201.0,189.09,189.2,189.09,189.15,1201.0
2021-03-23 11:35:00,189.18,189.38,189.09,189.27,3306.0,189.18,189.38,189.09,189.27,3306.0
2021-03-23 11:40:00,189.06,189.25,189.01,189.25,3284.0,189.06,189.25,189.01,189.25,3284.0
2021-03-23 11:45:00,189.21,189.51,189.11,189.42,2123.0,189.21,189.51,189.11,189.42,2123.0
2021-03-23 11:50:00,189.42,189.42,189.11,189.11,3194.0,189.42,189.42,189.11,189.11,3194.0
2021-03-23 11:55:00,189.06,189.43,189.06,189.14,2298.0,189.06,189.43,189.06,189.14,2298.0
2021-03-23 12:00:00,189.4,189.66,189.22,189.49,1604.0,189.4,189.66,189.22,189.49,1604.0
2021-03-23 12:05:00,189.46,189.5,188.98,189.27,4329.0,189.46,189.5,188.98,189.27,4329.0
2021-03-23 12:10:00,189.49,189.49,189.29,189.34,2808.0,189.49,189.49,189.29,189.34,2808.0
2021-03-23 12:15:00,189.28,189.46,189.16,189.46,2864.0,189.28,189.46,189.16,189.46,2864.0
2021-03-23 12:20:00,189.38,189.58,189.23,189.5,4631.0,189.38,189.58,189.23,189.5,4631.0
2021-03-23 12:25:00,189.61,189.61,189.26,189.26,3200.0,189.61,189.61,189.26,189.26,3200.0
2021-03-23 12:30:00,189.31,189.65,189.31,189.52,6680.0,189.31,189.65,189.31,189.52,6680.0
2021-03-23 12:35:00,189.4,189.54,189.24,189.25,2302.0,189.4,189.54,189.24,189.25,2302.0
2021-03-23 12:40:00,189.15,189.27,189.15,189.27,200.0,189.15,189.27,189.15,189.27,200.0
2021-03-23 12:45:00,189.27,189.37,189.22,189.37,2231.0,189.27,189.37,189.22,189.37,2231.0
2021-03-23 12:50:00,189.4,189.57,189.28,189.37,3940.0,189.4,189.57,189.28,189.37,3940.0
2021-03-23 12:55:00,189.43,189.53,189.42,189.43,1296.0,189.43,189.53,189.42,189.43,1296.0
2021-03-23 13:00:00,189.51,189.73,189.38,189.42,11354.0,189.51,189.73,189.38,189.42,11354.0
2021-03-23 13:05:00,189.42,189.54,189.34,189.52,4491.0,189.42,189.54,189.34,189.52,4491.0
2021-03-23 13:10:00,189.49,189.51,189.43,189.48,2582.0,189.49,189.51,189.43,189.48,2582.0
2021-03-23 13:15:00,189.48,189.58,189.28,189.55,8070.0,189.48,189.58,189.28,189.55,8070.0
2021-03-23 13:20:00,189.44,189.48,189.29,189.34,1700.0,189.44,189.48,189.29,189.34,1700.0
2021-03-23 13:25:00,189.29,189.29,189.06,189.12,2239.0,189.29,189.29,189.06,189.12,2239.0
2021-03-23 13:30:00,189.12,189.12,188.87,188.91,1904.0,189.12,189.12,188.87,188.91,1904.0
2021-03-23 13:35:00,188.89,188.97,188.65,188.72,3527.0,188.89,188.97,188.65,188.72,3527.0
2021-03-23 13:40:00,188.8,188.9,188.8,188.9,1700.0,188.8,188.9,188.8,188.9,1700.0
2021-03-23 13:45:00,188.9,188.93,188.73,188.85,7479.0,188.9,188.93,188.73,188.85,7479.0
2021-03-23 13:50:00,188.85,188.94,188.73,188.78,11951.0,188.85,188.94,188.73,188.78,11951.0
2021-03-23 13:55:00,188.78,188.83,188.65,188.8,5309.0,188.78,188.83,188.65,188.8,5309.0
2021-03-23 14:00:00,188.72,188.79,188.56,188.57,3600.0,188.72,188.79,188.56,188.57,3600.0
2021-03-23 14:05:00,188.59,188.71,188.43,188.71,3481.0,188.59,188.71,188.43,188.71,3481.0
2021-03-23 14:10:00,188.67,188.93,188.63,188.93,8869.0,188.67,188.93,188.63,188.93,8869.0
2021-03-23 14:15:00,188.86,188.86,188.52,188.65,4104.0,188.86,188.86,188.52,188.65,4104.0
2021-03-23 14:20:00,188.64,188.64,188.53,188.59,3070.0,188.64,188.64,188.53,188.59,3070.0
2021-03-23 14:25:00,188.54,188.85,188.51,188.78,9868.0,188.54,188.85,188.51,188.78,9868.0
2021-03-23 14:30:00,188.78,189.01,188.71,188.79,12716.0,188.78,189.01,188.71,188.79,12716.0
2021-03-23 14:35:00,188.68,188.93,188.28,188.43,6280.0,188.68,188.93,188.28,188.43,6280.0
2021-03-23 14:40:00,188.39,188.39,188.09,188.09,1668.0,188.39,188.39,188.09,188.09,1668.0
2021-03-23 14:45:00,188.1,188.71,188.1,188.71,14424.0,188.1,188.71,188.1,188.71,14424.0
2021-03-23 14:50:00,188.7,189.0,188.32,188.32,23174.0,188.7,189.0,188.32,188.32,23174.0
2021-03-23 14:55:00,188.25,188.27,187.91,187.91,2178.0,188.25,188.27,187.91,187.91,2178.0
2021-03-23 15:00:00,187.91,187.93,187.68,187.92,4423.0,187.91,187.93,187.68,187.92,4423.0
2021-03-23 15:05:00,187.99,188.1,187.9,187.9,1452.0,187.99,188.1,187.9,187.9,1452.0
2021-03-23 15:10:00,187.75,187.75,187.29,187.38,2993.0,187.75,187.75,187.29,187.38,2993.0
2021-03-23 15:15:00,187.23,187.38,187.09,187.3,4405.0,187.23,187.38,187.09,187.3,4405.0
2021-03-23 15:20:00,187.12,187.16,186.93,186.95,3575.0,187.12,187.16,186.93,186.95,3575.0
2021-03-23 15:25:00,186.85,186.99,186.71,186.72,8854.0,186.85,186.99,186.71,186.72,8854.0
2021-03-23 15:30:00,186.42,186.69,186.39,186.6,11757.0,186.42,186.69,186.39,186.6,11757.0
2021-03-23 15:35:00,186.53,186.75,186.37,186.63,4900.0,186.53,186.75,186.37,186.63,4900.0
2021-03-23 15:40:00,186.73,187.0,186.72,186.75,9298.0,186.73,187.0,186.72,186.75,9298.0
2021-03-23 15:45:00,186.82,187.11,186.8,186.9,7306.0,186.82,187.11,186.8,186.9,7306.0
2021-03-23 15:50:00,186.85,187.21,186.56,187.21,10062.0,186.85,187.21,186.56,187.21,10062.0
2021-03-23 15:55:00,187.22,187.4,186.86,187.12,21827.0,187.22,187.4,186.86,187.12,21827.0
2021-03-24 09:30:00,187.26,188.1,186.67,187.73,10131.0,187.26,188.1,186.67,187.73,10131.0
2021-03-24 09:35:00,187.82,188.44,187.69,188.44,1189.0,187.82,188.44,187.69,188.44,1189.0
2021-03-24 09:40:00,188.11,188.14,187.46,187.71,2578.0,188.11,188.14,187.46,187.71,2578.0
2021-03-24 09:45:00,187.92,188.72,187.92,188.19,1917.0,187.92,188.72,187.92,188.19,1917.0
2021-03-24 09:50:00,187.8,188.23,187.77,188.14,1900.0,187.8,188.23,187.77,188.14,1900.0
2021-03-24 09:55:00,188.16,188.16,187.55,187.55,1005.0,188.16,188.16,187.55,187.55,1005.0
2021-03-24 10:00:00,187.65,188.54,187.65,188.54,2452.0,187.65,188.54,187.65,188.54,2452.0
2021-03-24 10:05:00,188.44,188.54,188.02,188.07,2956.0,188.44,188.54,188.02,188.07,2956.0
2021-03-24 10:10:00,188.01,188.02,187.1,187.3,2988.0,188.01,188.02,187.1,187.3,2988.0
2021-03-24 10:15:00,187.15,187.15,186.72,186.72,1246.0,187.15,187.15,186.72,186.72,1246.0
2021-03-24 10:20:00,186.89,187.14,186.83,186.9,1839.0,186.89,187.14,186.83,186.9,1839.0
2021-03-24 10:25:00,186.94,187.28,186.94,187.26,1400.0,186.94,187.28,186.94,187.26,1400.0
2021-03-24 10:30:00,187.1,187.34,186.97,187.03,2618.0,187.1,187.34,186.97,187.03,2618.0
2021-03-24 10:35:00,187.03,187.39,187.02,187.17,1508.0,187.03,187.39,187.02,187.17,1508.0
2021-03-24 10:40:00,187.29,187.5,187.07,187.5,3765.0,187.29,187.5,187.07,187.5,3765.0
2021-03-24 10:45:00,187.72,188.1,187.72,188.09,200.0,187.72,188.1,187.72,188.09,200.0
2021-03-24 10:50:00,188.43,188.85,188.3,188.85,3009.0,188.43,188.85,188.3,188.85,3009.0
2021-03-24 10:55:00,189.15,189.15,188.68,188.84,4719.0,189.15,189.15,188.68,188.84,4719.0
2021-03-24 11:00:00,188.92,189.23,188.88,189.05,3013.0,188.92,189.23,188.88,189.05,3013.0
2021-03-24 11:05:00,188.97,189.11,188.69,188.69,4123.0,188.97,189.11,188.69,188.69,4123.0
2021-03-24 11:10:00,188.71,188.71,188.01,188.01,3301.0,188.71,188.71,188.01,188.01,3301.0
2021-03-24 11:15:00,187.9,188.03,187.8,187.86,2607.0,187.9,188.03,187.8,187.86,2607.0
2021-03-24 11:20:00,187.77,188.12,187.69,188.12,2926.0,187.77,188.12,187.69,188.12,2926.0
2021-03-24 11:25:00,188.02,188.28,187.82,187.99,2127.0,188.02,188.28,187.82,187.99,2127.0
2021-03-24 11:30:00,188.01,188.28,188.0,188.0,3477.0,188.01,188.28,188.0,188.0,3477.0
2021-03-24 11:35:00,187.93,188.01,187.47,187.86,2471.0,187.93,188.01,187.47,187.86,2471.0
2021-03-24 11:40:00,187.76,187.76,187.57,187.66,1827.0,187.76,187.76,187.57,187.66,1827.0
2021-03-24 11:45:00,187.66,187.87,187.58,187.58,3059.0,187.66,187.87,187.58,187.58,3059.0
2021-03-24 11:50:00,187.66,187.95,187.65,187.79,2724.0,187.66,187.95,187.65,187.79,2724.0
2021-03-24 11:55:00,187.82,187.96,187.76,187.83,2889.0,187.82,187.96,187.76,187.83,2889.0
2021-03-24 12:00:00,187.84,188.35,187.77,188.19,5323.0,187.84,188.35,187.77,188.19,5323.0
2021-03-24 12:05:00,188.17,188.24,187.99,188.24,1814.0,188.17,188.24,187.99,188.24,1814.0
2021-03-24 12:10:00,188.21,188.26,188.09,188.12,1318.0,188.21,188.26,188.09,188.12,1318.0
2021-03-24 12:15:00,188.15,188.21,188.08,188.19,1828.0,188.15,188.21,188.08,188.19,1828.0
2021-03-24 12:20:00,188.21,188.34,188.18,188.28,1653.0,188.21,188.34,188.18,188.28,1653.0
2021-03-24 12:25:00,188.19,188.28,188.08,188.23,1223.0,188.19,188.28,188.08,188.23,1223.0
2021-03-24 12:30:00,188.29,188.58,188.29,188.58,2100.0,188.29,188.58,188.29,188.58,2100.0
2021-03-24 12:35:00,188.45,188.6,188.43,188.48,811.0,188.45,188.6,188.43,188.48,811.0
2021-03-24 12:40:00,188.58,188.58,188.41,188.47,1909.0,188.58,188.58,188.41,188.47,1909.0
2021-03-24 12:45:00,188.58,188.58,188.13,188.13,3257.0,188.58,188.58,188.13,188.13,3257.0
2021-03-24 12:50:00,188.13,188.22,187.96,188.1,2203.0,188.13,188.22,187.96,188.1,2203.0
2021-03-24 12:55:00,188.05,188.06,187.98,188.06,1629.0,188.05,188.06,187.98,188.06,1629.0
2021-03-24 13:00:00,187.96,187.96,187.01,187.11,3505.0,187.96,187.96,187.01,187.11,3505.0
2021-03-24 13:05:00,187.18,187.18,187.04,187.12,3806.0,187.18,187.18,187.04,187.12,3806.0
2021-03-24 13:10:00,187.1,187.1,186.85,186.85,1822.0,187.1,187.1,186.85,186.85,1822.0
2021-03-24 13:15:00,186.61,186.8,186.4,186.41,3579.0,186.61,186.8,186.4,186.41,3579.0
2021-03-24 13:20:00,186.48,186.48,185.88,186.0,10186.0,186.48,186.48,185.88,186.0,10186.0
2021-03-24 13:25:00,186.09,186.49,186.04,186.33,3133.0,186.09,186.49,186.04,186.33,3133.0
2021-03-24 13:30:00,186.38,186.66,186.28,186.65,3399.0,186.38,186.66,186.28,186.65,3399.0
2021-03-24 13:35:00,186.59,186.59,186.16,186.23,7330.0,186.59,186.59,186.16,186.23,7330.0
2021-03-24 13:40:00,186.33,186.37,185.55,185.55,4143.0,186.33,186.37,185.55,185.55,4143.0
2021-03-24 13:45:00,185.82,186.53,185.82,186.53,1821.0,185.82,186.53,185.82,186.53,1821.0
2021-03-24 13:50:00,186.55,186.83,186.28,186.43,2221.0,186.55,186.83,186.28,186.43,2221.0
2021-03-24 13:55:00,186.44,187.09,186.41,186.94,12316.0,186.44,187.09,186.41,186.94,12316.0
2021-03-24 14:00:00,187.03,187.24,186.7,187.07,19758.0,187.03,187.24,186.7,187.07,19758.0
2021-03-24 14:05:00,187.28,187.63,187.28,187.52,3743.0,187.28,187.63,187.28,187.52,3743.0
2021-03-24 14:10:00,187.56,187.58,186.81,186.81,7207.0,187.56,187.58,186.81,186.81,7207.0
2021-03-24 14:15:00,186.75,187.04,186.69,187.03,2300.0,186.75,187.04,186.69,187.03,2300.0
2021-03-24 14:20:00,186.98,187.08,186.78,186.92,1653.0,186.98,187.08,186.78,186.92,1653.0
2021-03-24 14:25:00,186.78,186.98,186.64,186.72,2524.0,186.78,186.98,186.64,186.72,2524.0
2021-03-24 14:30:00,186.72,186.72,186.53,186.65,2109.0,186.72,186.72,186.53,186.65,2109.0
2021-03-24 14:35:00,186.67,186.89,186.62,186.88,2130.0,186.67,186.89,186.62,186.88,2130.0
2021-03-24 14:40:00,186.9,187.15,186.68,186.9,2700.0,186.9,187.15,186.68,186.9,2700.0
2021-03-24 14:45:00,187.13,187.59,187.13,187.59,1987.0,187.13,187.59,187.13,187.59,1987.0
2021-03-24 14:50:00,187.54,187.69,187.09,187.13,2765.0,187.54,187.69,187.09,187.13,2765.0
2021-03-24 14:55:00,187.06,187.6,186.99,187.3,17448.0,187.06,187.6,186.99,187.3,17448.0
2021-03-24 15:00:00,187.14,187.25,186.86,187.25,3537.0,187.14,187.25,186.86,187.25,3537.0
2021-03-24 15:05:00,187.25,187.29,186.83,186.83,5229.0,187.25,187.29,186.83,186.83,5229.0
2021-03-24 15:10:00,186.87,186.87,186.56,186.67,6119.0,186.87,186.87,186.56,186.67,6119.0
2021-03-24 15:15:00,186.69,186.83,186.62,186.83,3601.0,186.69,186.83,186.62,186.83,3601.0
2021-03-24 15:20:00,186.69,186.78,186.51,186.78,3359.0,186.69,186.78,186.51,186.78,3359.0
2021-03-24 15:25:00,186.75,187.23,186.75,187.09,4926.0,186.75,187.23,186.75,187.09,4926.0
2021-03-24 15:30:00,187.13,187.13,186.7,186.71,4018.0,187.13,187.13,186.7,186.71,4018.0
2021-03-24 15:35:00,186.75,186.75,186.43,186.47,5662.0,186.75,186.75,186.43,186.47,5662.0
2021-03-24 15:40:00,186.49,186.69,186.46,186.61,6090.0,186.49,186.69,186.46,186.61,6090.0
2021-03-24 15:45:00,186.58,186.89,186.49,186.78,8498.0,186.58,186.89,186.49,186.78,8498.0
2021-03-24 15:50:00,186.71,186.76,186.52,186.73,11354.0,186.71,186.76,186.52,186.73,11354.0
2021-03-24 15:55:00,186.73,186.75,186.12,186.12,29071.0,186.73,186.75,186.12,186.12,29071.0
2021-03-25 09:30:00,186.29,186.29,184.67,185.18,13358.0,186.29,186.29,184.67,185.18,13358.0
2021-03-25 09:35:00,185.09,185.91,185.09,185.91,1423.0,185.09,185.91,185.09,185.91,1423.0
2021-03-25 09:40:00,186.14,186.14,185.45,185.74,2763.0,186.14,186.14,185.45,185.74,2763.0
2021-03-25 09:45:00,185.6,186.11,185.44,185.63,4362.0,185.6,186.11,185.44,185.63,4362.0
2021-03-25 09:50:00,185.84,185.9,185.14,185.65,5499.0,185.84,185.9,185.14,185.65,5499.0
2021-03-25 09:55:00,185.94,186.49,185.79,186.49,4935.0,185.94,186.49,185.79,186.49,4935.0
2021-03-25 10:00:00,186.16,186.56,186.09,186.53,3906.0,186.16,186.56,186.09,186.53,3906.0
2021-03-25 10:05:00,186.66,187.04,186.59,186.71,5004.0,186.66,187.04,186.59,186.71,5004.0
2021-03-25 10:10:00,186.72,186.73,186.08,186.09,2462.0,186.72,186.73,186.08,186.09,2462.0
2021-03-25 10:15:00,185.85,185.85,185.41,185.56,2280.0,185.85,185.85,185.41,185.56,2280.0
2021-03-25 10:20:00,185.74,185.94,185.71,185.83,2693.0,185.74,185.94,185.71,185.83,2693.0
2021-03-25 10:25:00,185.83,185.89,185.42,185.42,5222.0,185.83,185.89,185.42,185.42,5222.0
2021-03-25 10:30:00,185.54,185.76,185.39,185.59,2771.0,185.54,185.76,185.39,185.59,2771.0
2021-03-25 10:35:00,185.75,186.04,185.68,185.75,5636.0,185.75,186.04,185.68,185.75,5636.0
2021-03-25 10:40:00,185.62,185.62,185.23,185.23,3304.0,185.62,185.62,185.23,185.23,3304.0
2021-03-25 10:45:00,185.3,185.3,184.64,184.64,5122.0,185.3,185.3,184.64,184.64,5122.0
2021-03-25 10:50:00,184.47,184.78,184.47,184.52,4114.0,184.47,184.78,184.47,184.52,4114.0
2021-03-25 10:55:00,184.59,185.1,184.4,185.1,13515.0,184.59,185.1,184.4,185.1,13515.0
2021-03-25 11:00:00,185.04,185.25,184.3,184.38,4355.0,185.04,185.25,184.3,184.38,4355.0
2021-03-25 11:05:00,184.42,184.77,184.42,184.61,9651.0,184.42,184.77,184.42,184.61,9651.0
2021-03-25 11:10:00,184.54,185.43,184.52,185.43,5789.0,184.54,185.43,184.52,185.43,5789.0
2021-03-25 11:15:00,185.47,185.5,185.13,185.42,3400.0,185.47,185.5,185.13,185.42,3400.0
2021-03-25 11:20:00,185.4,185.47,185.01,185.01,17918.0,185.4,185.47,185.01,185.01,17918.0
2021-03-25 11:25:00,184.84,185.17,184.75,184.89,5249.0,184.84,185.17,184.75,184.89,5249.0
2021-03-25 11:30:00,185.13,185.36,185.11,185.32,1900.0,185.13,185.36,185.11,185.32,1900.0
2021-03-25 11:35:00,185.44,185.44,184.77,185.12,11308.0,185.44,185.44,184.77,185.12,11308.0
2021-03-25 11:40:00,185.2,185.34,184.77,184.77,3245.0,185.2,185.34,184.77,184.77,3245.0
2021-03-25 11:45:00,184.82,184.9,184.7,184.75,3250.0,184.82,184.9,184.7,184.75,3250.0
2021-03-25 11:50:00,184.74,185.17,184.74,185.14,2390.0,184.74,185.17,184.74,185.14,2390.0
2021-03-25 11:55:00,185.1,186.09,185.1,186.06,1100.0,185.1,186.09,185.1,186.06,1100.0
2021-03-25 12:00:00,186.11,186.3,186.01,186.13,4300.0,186.11,186.3,186.01,186.13,4300.0
2021-03-25 12:05:00,186.18,186.18,185.77,185.83,3600.0,186.18,186.18,185.77,185.83,3600.0
2021-03-25 12:10:00,185.9,185.94,185.6,185.6,3860.0,185.9,185.94,185.6,185.6,3860.0
2021-03-25 12:15:00,185.64,186.15,185.64,186.11,1502.0,185.64,186.15,185.64,186.11,1502.0
2021-03-25 12:20:00,186.1,186.1,185.82,186.02,3713.0,186.1,186.1,185.82,186.02,3713.0
2021-03-25 12:25:00,185.92,186.11,185.84,185.86,5000.0,185.92,186.11,185.84,185.86,5000.0
2021-03-25 12:30:00,185.95,186.03,185.81,185.83,2600.0,185.95,186.03,185.81,185.83,2600.0
2021-03-25 12:35:00,185.85,185.89,185.41,185.51,5806.0,185.85,185.89,185.41,185.51,5806.0
2021-03-25 12:40:00,185.55,185.82,185.55,185.72,1800.0,185.55,185.82,185.55,185.72,1800.0
2021-03-25 12:45:00,185.76,185.87,185.76,185.82,3600.0,185.76,185.87,185.76,185.82,3600.0
2021-03-25 12:50:00,185.85,185.97,185.8,185.95,3935.0,185.85,185.97,185.8,185.95,3935.0
2021-03-25 12:55:00,186.0,186.11,185.83,185.84,5046.0,186.0,186.11,185.83,185.84,5046.0
2021-03-25 13:00:00,185.8,185.86,185.48,185.78,4831.0,185.8,185.86,185.48,185.78,4831.0
2021-03-25 13:05:00,185.8,186.05,185.79,185.96,1983.0,185.8,186.05,185.79,185.96,1983.0
2021-03-25 13:10:00,186.05,186.18,185.93,186.03,5822.0,186.05,186.18,185.93,186.03,5822.0
2021-03-25 13:15:00,186.08,186.35,186.02,186.2,3275.0,186.08,186.35,186.02,186.2,3275.0
2021-03-25 13:20:00,186.25,186.29,186.04,186.05,5716.0,186.25,186.29,186.04,186.05,5716.0
2021-03-25 13:25:00,186.05,186.21,185.95,186.05,8747.0,186.05,186.21,185.95,186.05,8747.0
2021-03-25 13:30:00,186.02,186.06,185.74,185.83,9082.0,186.02,186.06,185.74,185.83,9082.0
2021-03-25 13:35:00,185.73,185.73,185.5,185.53,3373.0,185.73,185.73,185.5,185.53,3373.0
2021-03-25 13:40:00,185.52,185.8,185.51,185.61,13378.0,185.52,185.8,185.51,185.61,13378.0
2021-03-25 13:45:00,185.66,185.74,185.3,185.49,6472.0,185.66,185.74,185.3,185.49,6472.0
2021-03-25 13:50:00,185.49,185.75,185.29,185.7,3082.0,185.49,185.75,185.29,185.7,3082.0
2021-03-25 13:55:00,185.62,185.8,185.41,185.66,6588.0,185.62,185.8,185.41,185.66,6588.0
2021-03-25 14:00:00,185.71,185.71,185.27,185.37,4230.0,185.71,185.71,185.27,185.37,4230.0
2021-03-25 14:05:00,185.36,185.46,185.17,185.42,5693.0,185.36,185.46,185.17,185.42,5693.0
2021-03-25 14:10:00,185.21,185.29,184.82,185.04,12515.0,185.21,185.29,184.82,185.04,12515.0
2021-03-25 14:15:00,185.1,185.6,185.05,185.54,4841.0,185.1,185.6,185.05,185.54,4841.0
2021-03-25 14:20:00,185.66,185.69,185.52,185.65,2572.0,185.66,185.69,185.52,185.65,2572.0
2021-03-25 14:25:00,185.59,185.64,185.14,185.17,4094.0,185.59,185.64,185.14,185.17,4094.0
2021-03-25 14:30:00,185.27,185.3,185.11,185.21,8302.0,185.27,185.3,185.11,185.21,8302.0
2021-03-25 14:35:00,185.21,185.91,185.13,185.67,6105.0,185.21,185.91,185.13,185.67,6105.0
2021-03-25 14:40:00,185.67,186.04,185.59,185.99,7949.0,185.67,186.04,185.59,185.99,7949.0
2021-03-25 14:45:00,186.0,186.16,185.95,185.96,5814.0,186.0,186.16,185.95,185.96,5814.0
2021-03-25 14:50:00,185.96,186.06,185.71,186.06,3862.0,185.96,186.06,185.71,186.06,3862.0
2021-03-25 14:55:00,185.95,185.95,185.69,185.7,3896.0,185.95,185.95,185.69,185.7,3896.0
2021-03-25 15:00:00,185.7,185.79,185.58,185.65,8007.0,185.7,185.79,185.58,185.65,8007.0
2021-03-25 15:05:00,185.71,185.89,185.65,185.84,7318.0,185.71,185.89,185.65,185.84,7318.0
2021-03-25 15:10:00,185.83,185.87,185.4,185.54,19782.0,185.83,185.87,185.4,185.54,19782.0
2021-03-25 15:15:00,185.5,186.01,185.5,186.01,7763.0,185.5,186.01,185.5,186.01,7763.0
2021-03-25 15:20:00,186.01,186.07,185.78,185.89,7662.0,186.01,186.07,185.78,185.89,7662.0
2021-03-25 15:25:00,185.81,186.03,185.78,186.03,8161.0,185.81,186.03,185.78,186.03,8161.0
2021-03-25 15:30:00,186.0,186.32,185.96,186.19,6635.0,186.0,186.32,185.96,186.19,6635.0
2021-03-25 15:35:00,186.15,186.46,186.1,186.42,8285.0,186.15,186.46,186.1,186.42,8285.0
2021-03-25 15:40:00,186.5,186.56,186.39,186.47,7340.0,186.5,186.56,186.39,186.47,7340.0
2021-03-25 15:45:00,186.49,186.67,186.39,186.53,12683.0,186.49,186.67,186.39,186.53,12683.0
2021-03-25 15:50:00,186.57,187.01,186.57,186.64,23294.0,186.57,187.01,186.57,186.64,23294.0
2021-03-25 15:55:00,186.65,186.94,186.31,186.51,63805.0,186.65,186.94,186.31,186.51,63805.0
2021-03-26 09:30:00,187.85,187.95,186.65,187.66,9166.0,187.85,187.95,186.65,187.66,9166.0
2021-03-26 09:35:00,187.85,187.9,187.65,187.65,1504.0,187.85,187.9,187.65,187.65,1504.0
2021-03-26 09:40:00,187.64,187.89,187.4,187.85,2503.0,187.64,187.89,187.4,187.85,2503.0
2021-03-26 09:45:00,187.88,188.13,187.68,187.68,1400.0,187.88,188.13,187.68,187.68,1400.0
2021-03-26 09:50:00,187.48,187.63,187.3,187.51,2987.0,187.48,187.63,187.3,187.51,2987.0
2021-03-26 09:55:00,187.54,187.65,187.44,187.48,1566.0,187.54,187.65,187.44,187.48,1566.0
2021-03-26 10:00:00,187.48,187.77,187.25,187.62,3804.0,187.48,187.77,187.25,187.62,3804.0
2021-03-26 10:05:00,187.6,187.77,187.53,187.77,2122.0,187.6,187.77,187.53,187.77,2122.0
2021-03-26 10:10:00,187.95,188.25,187.94,188.25,1301.0,187.95,188.25,187.94,188.25,1301.0
2021-03-26 10:15:00,188.27,188.67,188.21,188.5,7865.0,188.27,188.67,188.21,188.5,7865.0
2021-03-26 10:20:00,188.56,188.71,188.08,188.08,1837.0,188.56,188.71,188.08,188.08,1837.0
2021-03-26 10:25:00,188.33,188.65,188.3,188.65,772.0,188.33,188.65,188.3,188.65,772.0
2021-03-26 10:30:00,188.9,189.0,188.64,188.77,1493.0,188.9,189.0,188.64,188.77,1493.0
2021-03-26 10:35:00,188.95,189.01,188.7,188.87,1855.0,188.95,189.01,188.7,188.87,1855.0
2021-03-26 10:40:00,188.92,188.92,188.5,188.5,4104.0,188.92,188.92,188.5,188.5,4104.0
2021-03-26 10:45:00,188.45,188.52,188.3,188.32,1801.0,188.45,188.52,188.3,188.32,1801.0
2021-03-26 10:50:00,188.41,188.73,188.28,188.72,3454.0,188.41,188.73,188.28,188.72,3454.0
2021-03-26 10:55:00,188.55,188.55,188.23,188.55,1507.0,188.55,188.55,188.23,188.55,1507.0
2021-03-26 11:00:00,188.57,188.62,188.42,188.62,2207.0,188.57,188.62,188.42,188.62,2207.0
2021-03-26 11:05:00,188.67,188.73,188.38,188.59,1185.0,188.67,188.73,188.38,188.59,1185.0
2021-03-26 11:10:00,188.6,188.79,188.6,188.62,1400.0,188.6,188.79,188.6,188.62,1400.0
2021-03-26 11:15:00,188.51,188.67,188.3,188.3,2246.0,188.51,188.67,188.3,188.3,2246.0
2021-03-26 11:20:00,188.41,188.41,187.62,187.62,4523.0,188.41,188.41,187.62,187.62,4523.0
2021-03-26 11:25:00,187.62,187.75,187.61,187.68,1297.0,187.62,187.75,187.61,187.68,1297.0
2021-03-26 11:30:00,187.68,188.35,187.68,188.34,2908.0,187.68,188.35,187.68,188.34,2908.0
2021-03-26 11:35:00,188.35,188.54,188.35,188.54,889.0,188.35,188.54,188.35,188.54,889.0
2021-03-26 11:40:00,188.66,188.93,188.66,188.93,600.0,188.66,188.93,188.66,188.93,600.0
2021-03-26 11:45:00,188.93,188.93,188.71,188.9,3863.0,188.93,188.93,188.71,188.9,3863.0
2021-03-26 11:50:00,189.0,189.42,189.0,189.25,1505.0,189.0,189.42,189.0,189.25,1505.0
2021-03-26 11:55:00,189.23,189.63,189.2,189.63,2400.0,189.23,189.63,189.2,189.63,2400.0
2021-03-26 12:00:00,189.63,189.74,189.3,189.31,1000.0,189.63,189.74,189.3,189.31,1000.0
2021-03-26 12:05:00,189.36,189.38,189.17,189.38,10100.0,189.36,189.38,189.17,189.38,10100.0
2021-03-26 12:10:00,189.27,189.28,188.71,189.1,9130.0,189.27,189.28,188.71,189.1,9130.0
2021-03-26 12:15:00,189.21,189.38,189.18,189.3,2648.0,189.21,189.38,189.18,189.3,2648.0
2021-03-26 12:20:00,189.31,189.36,189.2,189.29,2300.0,189.31,189.36,189.2,189.29,2300.0
2021-03-26 12:25:00,189.36,189.4,189.22,189.32,2600.0,189.36,189.4,189.22,189.32,2600.0
2021-03-26 12:30:00,189.39,189.61,189.38,189.53,684.0,189.39,189.61,189.38,189.53,684.0
2021-03-26 12:35:00,189.71,189.87,189.66,189.78,1651.0,189.71,189.87,189.66,189.78,1651.0
2021-03-26 12:40:00,189.79,189.79,189.47,189.53,1823.0,189.79,189.79,189.47,189.53,1823.0
2021-03-26 12:45:00,189.56,189.64,189.24,189.32,3953.0,189.56,189.64,189.24,189.32,3953.0
2021-03-26 12:50:00,189.37,189.46,189.33,189.43,2000.0,189.37,189.46,189.33,189.43,2000.0
2021-03-26 12:55:00,189.47,189.6,189.38,189.41,4600.0,189.47,189.6,189.38,189.41,4600.0
2021-03-26 13:00:00,189.51,189.65,189.4,189.51,3808.0,189.51,189.65,189.4,189.51,3808.0
2021-03-26 13:05:00,189.8,190.29,189.8,190.29,2080.0,189.8,190.29,189.8,190.29,2080.0
2021-03-26 13:10:00,190.26,190.26,189.99,189.99,1808.0,190.26,190.26,189.99,189.99,1808.0
2021-03-26 13:15:00,190.07,190.07,189.9,189.94,800.0,190.07,190.07,189.9,189.94,800.0
2021-03-26 13:20:00,189.91,190.23,189.91,190.23,300.0,189.91,190.23,189.91,190.23,300.0
2021-03-26 13:25:00,190.3,190.57,190.18,190.46,2013.0,190.3,190.57,190.18,190.46,2013.0
2021-03-26 13:30:00,190.34,190.7,190.34,190.7,2550.0,190.34,190.7,190.34,190.7,2550.0
2021-03-26 13:35:00,190.54,190.65,190.31,190.37,3921.0,190.54,190.65,190.31,190.37,3921.0
2021-03-26 13:40:00,190.33,190.33,190.17,190.17,1317.0,190.33,190.33,190.17,190.17,1317.0
2021-03-26 13:45:00,190.1,190.1,189.73,189.73,1170.0,190.1,190.1,189.73,189.73,1170.0
2021-03-26 13:50:00,189.85,190.58,189.79,190.52,2997.0,189.85,190.58,189.79,190.52,2997.0
2021-03-26 13:55:00,190.39,190.52,190.3,190.34,1701.0,190.39,190.52,190.3,190.34,1701.0
2021-03-26 14:00:00,190.38,190.7,190.38,190.6,600.0,190.38,190.7,190.38,190.6,600.0
2021-03-26 14:05:00,190.7,190.72,190.13,190.28,1400.0,190.7,190.72,190.13,190.28,1400.0
2021-03-26 14:10:00,190.39,190.48,190.06,190.1,2500.0,190.39,190.48,190.06,190.1,2500.0
2021-03-26 14:15:00,190.08,190.36,189.97,190.36,13372.0,190.08,190.36,189.97,190.36,13372.0
2021-03-26 14:20:00,190.26,191.14,190.26,191.14,4300.0,190.26,191.14,190.26,191.14,4300.0
2021-03-26 14:25:00,191.06,191.52,190.99,191.03,4014.0,191.06,191.52,190.99,191.03,4014.0
2021-03-26 14:30:00,190.92,191.18,190.67,191.18,4422.0,190.92,191.18,190.67,191.18,4422.0
2021-03-26 14:35:00,191.37,191.37,191.03,191.09,3613.0,191.37,191.37,191.03,191.09,3613.0
2021-03-26 14:40:00,191.08,191.22,190.89,191.21,3302.0,191.08,191.22,190.89,191.21,3302.0
2021-03-26 14:45:00,191.33,191.37,190.45,190.48,3400.0,191.33,191.37,190.45,190.48,3400.0
2021-03-26 14:50:00,190.68,191.63,190.64,191.59,2809.0,190.68,191.63,190.64,191.59,2809.0
2021-03-26 14:55:00,191.59,191.59,190.92,191.21,2336.0,191.59,191.59,190.92,191.21,2336.0
2021-03-26 15:00:00,191.31,191.74,191.27,191.32,4334.0,191.31,191.74,191.27,191.32,4334.0
2021-03-26 15:05:00,191.31,191.43,191.1,191.13,2300.0,191.31,191.43,191.1,191.13,2300.0
2021-03-26 15:10:00,191.15,191.6,191.14,191.38,2034.0,191.15,191.6,191.14,191.38,2034.0
2021-03-26 15:15:00,191.42,191.56,191.24,191.39,3237.0,191.42,191.56,191.24,191.39,3237.0
2021-03-26 15:20:00,191.39,191.51,191.17,191.17,4195.0,191.39,191.51,191.17,191.17,4195.0
2021-03-26 15:25:00,191.25,191.25,191.0,191.11,4713.0,191.25,191.25,191.0,191.11,4713.0
2021-03-26 15:30:00,191.12,191.33,190.95,191.33,6924.0,191.12,191.33,190.95,191.33,6924.0
2021-03-26 15:35:00,191.28,191.69,191.27,191.61,6338.0,191.28,191.69,191.27,191.61,6338.0
2021-03-26 15:40:00,191.7,191.91,191.56,191.91,5524.0,191.7,191.91,191.56,191.91,5524.0
2021-03-26 15:45:00,191.87,192.27,191.8,192.24,10717.0,191.87,192.27,191.8,192.24,10717.0
2021-03-26 15:50:00,192.22,192.25,191.72,192.12,17235.0,192.22,192.25,191.72,192.12,17235.0
2021-03-26 15:55:00,192.16,193.16,192.15,192.85,45292.0,192.16,193.16,192.15,192.85,45292.0
2021-03-29 09:30:00,191.04,191.04,190.01,190.4,11253.0,191.04,191.04,190.01,190.4,11253.0
2021-03-29 09:35:00,190.53,192.08,190.45,192.08,4600.0,190.53,192.08,190.45,192.08,4600.0
2021-03-29 09:40:00,191.85,192.04,191.31,191.35,2900.0,191.85,192.04,191.31,191.35,2900.0
2021-03-29 09:45:00,191.3,192.06,191.3,192.06,1200.0,191.3,192.06,191.3,192.06,1200.0
2021-03-29 09:50:00,192.09,192.23,191.51,191.52,2843.0,192.09,192.23,191.51,191.52,2843.0
2021-03-29 09:55:00,191.34,191.61,190.56,190.56,4165.0,191.34,191.61,190.56,190.56,4165.0
2021-03-29 10:00:00,190.85,190.88,190.36,190.6,17807.0,190.85,190.88,190.36,190.6,17807.0
2021-03-29 10:05:00,190.81,191.05,190.6,190.64,2740.0,190.81,191.05,190.6,190.64,2740.0
2021-03-29 10:10:00,190.76,191.08,190.75,191.04,800.0,190.76,191.08,190.75,191.04,800.0
2021-03-29 10:15:00,191.04,191.27,190.63,190.83,3232.0,191.04,191.27,190.63,190.83,3232.0
2021-03-29 10:20:00,190.7,191.0,190.7,191.0,1006.0,190.7,191.0,190.7,191.0,1006.0
2021-03-29 10:25:00,190.8,191.02,190.27,190.41,4682.0,190.8,191.02,190.27,190.41,4682.0
2021-03-29 10:30:00,190.22,190.42,190.2,190.32,1031.0,190.22,190.42,190.2,190.32,1031.0
2021-03-29 10:35:00,190.37,190.98,190.37,190.6,3261.0,190.37,190.98,190.37,190.6,3261.0
2021-03-29 10:40:00,190.31,190.41,190.23,190.33,1011.0,190.31,190.41,190.23,190.33,1011.0
2021-03-29 10:45:00,190.21,190.22,189.9,189.9,1651.0,190.21,190.22,189.9,189.9,1651.0
2021-03-29 10:50:00,190.2,190.41,190.05,190.41,1760.0,190.2,190.41,190.05,190.41,1760.0
2021-03-29 10:55:00,190.21,190.27,189.7,190.12,2133.0,190.21,190.27,189.7,190.12,2133.0
2021-03-29 11:00:00,190.11,190.4,189.77,190.38,2026.0,190.11,190.4,189.77,190.38,2026.0
2021-03-29 11:05:00,190.4,190.53,190.12,190.53,2350.0,190.4,190.53,190.12,190.53,2350.0
2021-03-29 11:10:00,190.49,190.87,190.49,190.51,2173.0,190.49,190.87,190.49,190.51,2173.0
2021-03-29 11:15:00,190.56,191.16,190.5,190.92,22493.0,190.56,191.16,190.5,190.92,22493.0
2021-03-29 11:20:00,191.0,191.65,190.93,191.63,2000.0,191.0,191.65,190.93,191.63,2000.0
2021-03-29 11:25:00,191.74,191.84,191.23,191.23,4401.0,191.74,191.84,191.23,191.23,4401.0
2021-03-29 11:30:00,191.4,191.54,191.1,191.51,6458.0,191.4,191.54,191.1,191.51,6458.0
2021-03-29 11:35:00,191.51,191.62,191.4,191.41,3300.0,191.51,191.62,191.4,191.41,3300.0
2021-03-29 11:40:00,191.38,191.57,191.21,191.56,4157.0,191.38,191.57,191.21,191.56,4157.0
2021-03-29 11:45:00,191.47,191.47,191.17,191.47,2700.0,191.47,191.47,191.17,191.47,2700.0
2021-03-29 11:50:00,191.23,191.53,191.15,191.31,5924.0,191.23,191.53,191.15,191.31,5924.0
2021-03-29 11:55:00,191.22,191.56,191.2,191.42,3511.0,191.22,191.56,191.2,191.42,3511.0
2021-03-29 12:00:00,191.35,191.71,191.31,191.63,3694.0,191.35,191.71,191.31,191.63,3694.0
2021-03-29 12:05:00,191.56,191.56,191.1,191.1,1510.0,191.56,191.56,191.1,191.1,1510.0
2021-03-29 12:10:00,191.11,191.25,190.94,191.25,2100.0,191.11,191.25,190.94,191.25,2100.0
2021-03-29 12:15:00,191.2,191.45,191.2,191.34,700.0,191.2,191.45,191.2,191.34,700.0
2021-03-29 12:20:00,191.43,191.49,191.34,191.34,2000.0,191.43,191.49,191.34,191.34,2000.0
2021-03-29 12:25:00,191.37,191.59,191.25,191.31,5546.0,191.37,191.59,191.25,191.31,5546.0
2021-03-29 12:30:00,191.33,191.43,191.18,191.4,2489.0,191.33,191.43,191.18,191.4,2489.0
2021-03-29 12:35:00,191.47,191.57,191.4,191.43,3400.0,191.47,191.57,191.4,191.43,3400.0
2021-03-29 12:40:00,191.4,191.62,191.39,191.54,6318.0,191.4,191.62,191.39,191.54,6318.0
2021-03-29 12:45:00,191.54,191.57,191.32,191.32,2600.0,191.54,191.57,191.32,191.32,2600.0
2021-03-29 12:50:00,191.4,191.5,191.18,191.43,4548.0,191.4,191.5,191.18,191.43,4548.0
2021-03-29 12:55:00,191.49,191.51,191.33,191.43,3795.0,191.49,191.51,191.33,191.43,3795.0
2021-03-29 13:00:00,191.42,191.48,191.32,191.41,5001.0,191.42,191.48,191.32,191.41,5001.0
2021-03-29 13:05:00,191.4,191.5,191.15,191.27,5050.0,191.4,191.5,191.15,191.27,5050.0
2021-03-29 13:10:00,191.22,191.58,191.21,191.53,3167.0,191.22,191.58,191.21,191.53,3167.0
2021-03-29 13:15:00,191.46,191.5,191.34,191.5,2500.0,191.46,191.5,191.34,191.5,2500.0
2021-03-29 13:20:00,191.49,191.73,191.49,191.67,2465.0,191.49,191.73,191.49,191.67,2465.0
2021-03-29 13:25:00,191.58,191.65,191.37,191.56,5017.0,191.58,191.65,191.37,191.56,5017.0
2021-03-29 13:30:00,191.46,192.01,191.46,191.9,6050.0,191.46,192.01,191.46,191.9,6050.0
2021-03-29 13:35:00,191.91,191.93,191.63,191.63,2682.0,191.91,191.93,191.63,191.63,2682.0
2021-03-29 13:40:00,191.71,191.77,191.42,191.47,3572.0,191.71,191.77,191.42,191.47,3572.0
2021-03-29 13:45:00,191.55,191.55,191.36,191.41,2106.0,191.55,191.55,191.36,191.41,2106.0
2021-03-29 13:50:00,191.39,191.58,191.35,191.57,3208.0,191.39,191.58,191.35,191.57,3208.0
2021-03-29 13:55:00,191.57,191.57,191.35,191.47,2138.0,191.57,191.57,191.35,191.47,2138.0
2021-03-29 14:00:00,191.47,191.53,190.98,190.98,4285.0,191.47,191.53,190.98,190.98,4285.0
2021-03-29 14:05:00,191.04,191.04,190.86,191.0,1815.0,191.04,191.04,190.86,191.0,1815.0
2021-03-29 14:10:00,190.98,191.14,190.77,191.14,1477.0,190.98,191.14,190.77,191.14,1477.0
2021-03-29 14:15:00,191.04,191.13,190.93,191.13,1724.0,191.04,191.13,190.93,191.13,1724.0
2021-03-29 14:20:00,191.14,191.52,191.14,191.3,2246.0,191.14,191.52,191.14,191.3,2246.0
2021-03-29 14:25:00,191.25,191.44,191.25,191.43,1681.0,191.25,191.44,191.25,191.43,1681.0
2021-03-29 14:30:00,191.37,191.52,191.08,191.14,3186.0,191.37,191.52,191.08,191.14,3186.0
2021-03-29 14:35:00,191.12,191.12,190.89,190.89,1291.0,191.12,191.12,190.89,190.89,1291.0
2021-03-29 14:40:00,190.92,191.22,190.84,191.2,2666.0,190.92,191.22,190.84,191.2,2666.0
2021-03-29 14:45:00,191.1,191.21,190.91,191.06,4526.0,191.1,191.21,190.91,191.06,4526.0
2021-03-29 14:50:00,190.9,191.09,190.81,191.01,5811.0,190.9,191.09,190.81,191.01,5811.0
2021-03-29 14:55:00,190.92,191.09,190.85,191.09,2100.0,190.92,191.09,190.85,191.09,2100.0
2021-03-29 15:00:00,191.1,191.41,191.1,191.41,2818.0,191.1,191.41,191.1,191.41,2818.0
2021-03-29 15:05:00,191.41,191.49,191.25,191.28,5813.0,191.41,191.49,191.25,191.28,5813.0
2021-03-29 15:10:00,191.22,191.46,191.22,191.33,3409.0,191.22,191.46,191.22,191.33,3409.0
2021-03-29 15:15:00,191.38,191.38,191.14,191.19,3514.0,191.38,191.38,191.14,191.19,3514.0
2021-03-29 15:20:00,191.14,191.25,191.06,191.25,3400.0,191.14,191.25,191.06,191.25,3400.0
2021-03-29 15:25:00,191.24,191.29,191.03,191.03,4564.0,191.24,191.29,191.03,191.03,4564.0
2021-03-29 15:30:00,191.0,191.08,190.96,191.0,7385.0,191.0,191.08,190.96,191.0,7385.0
2021-03-29 15:35:00,191.03,191.2,191.0,191.17,10014.0,191.03,191.2,191.0,191.17,10014.0
2021-03-29 15:40:00,191.17,191.2,190.89,190.98,8042.0,191.17,191.2,190.89,190.98,8042.0
2021-03-29 15:45:00,190.85,191.3,190.82,191.06,6677.0,190.85,191.3,190.82,191.06,6677.0
2021-03-29 15:50:00,190.96,191.25,190.93,190.96,13760.0,190.96,191.25,190.93,190.96,13760.0
2021-03-29 15:55:00,190.98,191.16,190.78,191.02,22628.0,190.98,191.16,190.78,191.02,22628.0
2021-03-30 09:30:00,189.7,190.3,189.15,189.15,8512.0,189.7,190.3,189.15,189.15,8512.0
2021-03-30 09:35:00,190.03,190.07,189.92,190.0,400.0,190.03,190.07,189.92,190.0,400.0
2021-03-30 09:40:00,190.23,190.49,189.96,190.12,4025.0,190.23,190.49,189.96,190.12,4025.0
2021-03-30 09:45:00,190.33,190.63,190.21,190.62,7358.0,190.33,190.63,190.21,190.62,7358.0
2021-03-30 09:50:00,190.7,190.72,190.22,190.49,3681.0,190.7,190.72,190.22,190.49,3681.0
2021-03-30 09:55:00,190.39,190.4,190.06,190.2,2379.0,190.39,190.4,190.06,190.2,2379.0
2021-03-30 10:00:00,190.32,190.46,189.79,189.84,2520.0,190.32,190.46,189.79,189.84,2520.0
2021-03-30 10:05:00,190.03,190.03,189.48,189.94,3179.0,190.03,190.03,189.48,189.94,3179.0
2021-03-30 10:10:00,190.0,190.45,190.0,190.41,1300.0,190.0,190.45,190.0,190.41,1300.0
2021-03-30 10:15:00,190.28,190.42,190.17,190.18,1527.0,190.28,190.42,190.17,190.18,1527.0
2021-03-30 10:20:00,190.1,190.32,190.02,190.21,2077.0,190.1,190.32,190.02,190.21,2077.0
2021-03-30 10:25:00,190.21,190.75,190.21,190.72,2873.0,190.21,190.75,190.21,190.72,2873.0
2021-03-30 10:30:00,190.7,191.0,190.63,190.99,2818.0,190.7,191.0,190.63,190.99,2818.0
2021-03-30 10:35:00,190.99,191.02,190.63,190.73,2006.0,190.99,191.02,190.63,190.73,2006.0
2021-03-30 10:40:00,190.62,191.38,190.62,191.3,3049.0,190.62,191.38,190.62,191.3,3049.0
2021-03-30 10:45:00,191.32,191.34,191.01,191.01,5509.0,191.32,191.34,191.01,191.01,5509.0
2021-03-30 10:50:00,190.97,191.01,190.44,190.47,4996.0,190.97,191.01,190.44,190.47,4996.0
2021-03-30 10:55:00,190.35,190.73,189.97,190.73,6192.0,190.35,190.73,189.97,190.73,6192.0
2021-03-30 11:00:00,190.68,190.75,190.56,190.65,4346.0,190.68,190.75,190.56,190.65,4346.0
2021-03-30 11:05:00,190.66,190.98,190.6,190.91,4982.0,190.66,190.98,190.6,190.91,4982.0
2021-03-30 11:10:00,190.92,191.06,190.78,191.02,17081.0,190.92,191.06,190.78,191.02,17081.0
2021-03-30 11:15:00,191.01,191.01,190.72,190.91,5030.0,191.01,191.01,190.72,190.91,5030.0
2021-03-30 11:20:00,190.92,190.99,190.74,190.76,3154.0,190.92,190.99,190.74,190.76,3154.0
2021-03-30 11:25:00,190.78,190.94,190.75,190.78,2614.0,190.78,190.94,190.75,190.78,2614.0
2021-03-30 11:30:00,190.83,191.07,190.83,191.04,6428.0,190.83,191.07,190.83,191.04,6428.0
2021-03-30 11:35:00,190.95,190.95,190.66,190.79,3014.0,190.95,190.95,190.66,190.79,3014.0
2021-03-30 11:40:00,190.8,190.92,190.58,190.72,9663.0,190.8,190.92,190.58,190.72,9663.0
2021-03-30 11:45:00,190.74,190.97,190.47,190.77,18209.0,190.74,190.97,190.47,190.77,18209.0
2021-03-30 11:50:00,190.77,190.95,190.31,190.93,13563.0,190.77,190.95,190.31,190.93,13563.0
2021-03-30 11:55:00,190.78,191.0,190.74,190.91,3463.0,190.78,191.0,190.74,190.91,3463.0
2021-03-30 12:00:00,190.95,190.97,190.66,190.9,9055.0,190.95,190.97,190.66,190.9,9055.0
2021-03-30 12:05:00,190.94,190.99,190.82,190.82,2645.0,190.94,190.99,190.82,190.82,2645.0
2021-03-30 12:10:00,190.8,190.87,190.54,190.78,3620.0,190.8,190.87,190.54,190.78,3620.0
2021-03-30 12:15:00,190.78,190.85,190.72,190.75,1705.0,190.78,190.85,190.72,190.75,1705.0
2021-03-30 12:20:00,190.72,190.93,190.66,190.91,4027.0,190.72,190.93,190.66,190.91,4027.0
2021-03-30 12:25:00,190.93,191.02,190.87,190.91,2496.0,190.93,191.02,190.87,190.91,2496.0
2021-03-30 12:30:00,190.83,190.96,190.8,190.92,3314.0,190.83,190.96,190.8,190.92,3314.0
2021-03-30 12:35:00,190.85,190.95,190.7,190.95,2828.0,190.85,190.95,190.7,190.95,2828.0
2021-03-30 12:40:00,190.85,190.87,190.76,190.76,2510.0,190.85,190.87,190.76,190.76,2510.0
2021-03-30 12:45:00,190.79,190.91,190.67,190.79,5460.0,190.79,190.91,190.67,190.79,5460.0
2021-03-30 12:50:00,190.78,190.91,190.64,190.88,3432.0,190.78,190.91,190.64,190.88,3432.0
2021-03-30 12:55:00,190.94,191.01,190.83,190.85,1901.0,190.94,191.01,190.83,190.85,1901.0
2021-03-30 13:00:00,190.91,190.93,190.75,190.88,1691.0,190.91,190.93,190.75,190.88,1691.0
2021-03-30 13:05:00,190.97,190.97,190.74,190.77,3440.0,190.97,190.97,190.74,190.77,3440.0
2021-03-30 13:10:00,190.82,191.08,190.78,191.02,2971.0,190.82,191.08,190.78,191.02,2971.0
2021-03-30 13:15:00,191.04,191.09,190.96,191.01,4868.0,191.04,191.09,190.96,191.01,4868.0
2021-03-30 13:20:00,191.05,191.12,190.96,191.12,6287.0,191.05,191.12,190.96,191.12,6287.0
2021-03-30 13:25:00,191.05,191.07,190.87,190.95,7154.0,191.05,191.07,190.87,190.95,7154.0
2021-03-30 13:30:00,190.98,191.02,190.71,190.75,3401.0,190.98,191.02,190.71,190.75,3401.0
2021-03-30 13:35:00,190.83,191.06,190.81,190.98,3879.0,190.83,191.06,190.81,190.98,3879.0
2021-03-30 13:40:00,191.05,191.05,190.83,190.83,3297.0,191.05,191.05,190.83,190.83,3297.0
2021-03-30 13:45:00,190.76,191.02,190.76,190.97,3625.0,190.76,191.02,190.76,190.97,3625.0
2021-03-30 13:50:00,191.02,191.14,190.99,191.03,3141.0,191.02,191.14,190.99,191.03,3141.0
2021-03-30 13:55:00,191.04,191.1,190.97,191.02,3273.0,191.04,191.1,190.97,191.02,3273.0
2021-03-30 14:00:00,191.01,191.12,190.95,191.12,2956.0,191.01,191.12,190.95,191.12,2956.0
2021-03-30 14:05:00,191.16,191.16,191.0,191.08,6476.0,191.16,191.16,191.0,191.08,6476.0
2021-03-30 14:10:00,191.09,191.17,190.9,190.9,8982.0,191.09,191.17,190.9,190.9,8982.0
2021-03-30 14:15:00,190.91,191.11,190.91,190.95,6406.0,190.91,191.11,190.91,190.95,6406.0
2021-03-30 14:20:00,190.94,191.14,190.88,191.09,6467.0,190.94,191.14,190.88,191.09,6467.0
2021-03-30 14:25:00,191.14,191.3,191.11,191.12,2994.0,191.14,191.3,191.11,191.12,2994.0
2021-03-30 14:30:00,191.14,191.4,191.13,191.4,4392.0,191.14,191.4,191.13,191.4,4392.0
2021-03-30 14:35:00,191.43,191.56,191.33,191.44,2882.0,191.43,191.56,191.33,191.44,2882.0
2021-03-30 14:40:00,191.44,191.5,191.38,191.43,3112.0,191.44,191.5,191.38,191.43,3112.0
2021-03-30 14:45:00,191.4,191.4,191.29,191.35,2864.0,191.4,191.4,191.29,191.35,2864.0
2021-03-30 14:50:00,191.35,191.43,191.18,191.43,10013.0,191.35,191.43,191.18,191.43,10013.0
2021-03-30 14:55:00,191.38,191.74,191.38,191.7,7469.0,191.38,191.74,191.38,191.7,7469.0
2021-03-30 15:00:00,191.63,191.63,191.21,191.28,6607.0,191.63,191.63,191.21,191.28,6607.0
2021-03-30 15:05:00,191.29,191.56,191.15,191.47,5100.0,191.29,191.56,191.15,191.47,5100.0
2021-03-30 15:10:00,191.41,191.45,191.28,191.45,5599.0,191.41,191.45,191.28,191.45,5599.0
2021-03-30 15:15:00,191.44,191.7,191.44,191.66,5880.0,191.44,191.7,191.44,191.66,5880.0
2021-03-30 15:20:00,191.57,191.57,191.26,191.36,7566.0,191.57,191.57,191.26,191.36,7566.0
2021-03-30 15:25:00,191.37,191.44,191.27,191.29,4317.0,191.37,191.44,191.27,191.29,4317.0
2021-03-30 15:30:00,191.37,191.48,190.92,191.03,8296.0,191.37,191.48,190.92,191.03,8296.0
2021-03-30 15:35:00,191.07,191.28,190.87,190.94,7062.0,191.07,191.28,190.87,190.94,7062.0
2021-03-30 15:40:00,190.83,191.01,190.7,190.7,11953.0,190.83,191.01,190.7,190.7,11953.0
2021-03-30 15:45:00,190.68,190.86,190.65,190.79,11664.0,190.68,190.86,190.65,190.79,11664.0
2021-03-30 15:50:00,190.68,190.98,190.48,190.7,17160.0,190.68,190.98,190.48,190.7,17160.0
2021-03-30 15:55:00,190.63,190.85,190.36,190.85,51776.0,190.63,190.85,190.36,190.85,51776.0
2021-03-31 09:30:00,192.14,192.68,190.85,192.18,15303.0,192.14,192.68,190.85,192.18,15303.0
2021-03-31 09:35:00,192.46,192.61,191.92,192.24,5289.0,192.46,192.61,191.92,192.24,5289.0
2021-03-31 09:40:00,192.13,192.14,191.76,191.83,4275.0,192.13,192.14,191.76,191.83,4275.0
2021-03-31 09:45:00,191.95,192.47,191.94,192.47,3250.0,191.95,192.47,191.94,192.47,3250.0
2021-03-31 09:50:00,192.48,192.48,191.67,191.67,4592.0,192.48,192.48,191.67,191.67,4592.0
2021-03-31 09:55:00,191.64,192.54,191.64,192.19,19091.0,191.64,192.54,191.64,192.19,19091.0
2021-03-31 10:00:00,192.21,192.36,192.02,192.03,6732.0,192.21,192.36,192.02,192.03,6732.0
2021-03-31 10:05:00,192.03,192.16,191.91,192.0,6555.0,192.03,192.16,191.91,192.0,6555.0
2021-03-31 10:10:00,191.92,192.08,191.64,191.68,8519.0,191.92,192.08,191.64,191.68,8519.0
2021-03-31 10:15:00,191.83,192.0,191.61,191.62,6150.0,191.83,192.0,191.61,191.62,6150.0
2021-03-31 10:20:00,191.62,191.65,191.22,191.52,4820.0,191.62,191.65,191.22,191.52,4820.0
2021-03-31 10:25:00,191.57,191.81,191.55,191.61,3981.0,191.57,191.81,191.55,191.61,3981.0
2021-03-31 10:30:00,191.61,191.93,191.6,191.93,6004.0,191.61,191.93,191.6,191.93,6004.0
2021-03-31 10:35:00,191.92,192.31,191.9,192.23,2412.0,191.92,192.31,191.9,192.23,2412.0
2021-03-31 10:40:00,192.3,193.02,192.29,192.68,7376.0,192.3,193.02,192.29,192.68,7376.0
2021-03-31 10:45:00,192.69,192.89,192.4,192.78,7910.0,192.69,192.89,192.4,192.78,7910.0
2021-03-31 10:50:00,192.99,193.31,192.96,193.29,6292.0,192.99,193.31,192.96,193.29,6292.0
2021-03-31 10:55:00,193.27,193.59,193.25,193.36,3326.0,193.27,193.59,193.25,193.36,3326.0
2021-03-31 11:00:00,193.25,193.61,193.24,193.38,5025.0,193.25,193.61,193.24,193.38,5025.0
2021-03-31 11:05:00,193.23,193.53,193.14,193.23,6608.0,193.23,193.53,193.14,193.23,6608.0
2021-03-31 11:10:00,193.25,193.43,193.11,193.11,2559.0,193.25,193.43,193.11,193.11,2559.0
2021-03-31 11:15:00,193.25,193.47,193.13,193.21,4520.0,193.25,193.47,193.13,193.21,4520.0
2021-03-31 11:20:00,193.13,193.17,192.98,193.17,3450.0,193.13,193.17,192.98,193.17,3450.0
2021-03-31 11:25:00,193.23,193.63,193.18,193.62,3610.0,193.23,193.63,193.18,193.62,3610.0
2021-03-31 11:30:00,193.69,193.96,193.69,193.85,1203.0,193.69,193.96,193.69,193.85,1203.0
2021-03-31 11:35:00,193.72,193.86,193.47,193.57,3316.0,193.72,193.86,193.47,193.57,3316.0
2021-03-31 11:40:00,193.56,193.62,193.44,193.62,2791.0,193.56,193.62,193.44,193.62,2791.0
2021-03-31 11:45:00,193.77,194.27,193.77,194.27,4100.0,193.77,194.27,193.77,194.27,4100.0
2021-03-31 11:50:00,194.41,194.65,194.41,194.57,4536.0,194.41,194.65,194.41,194.57,4536.0
2021-03-31 11:55:00,194.42,194.42,194.02,194.07,2983.0,194.42,194.42,194.02,194.07,2983.0
2021-03-31 12:00:00,194.1,194.33,194.06,194.33,4503.0,194.1,194.33,194.06,194.33,4503.0
2021-03-31 12:05:00,194.3,194.51,194.3,194.43,2433.0,194.3,194.51,194.3,194.43,2433.0
2021-03-31 12:10:00,194.28,194.32,194.2,194.31,4424.0,194.28,194.32,194.2,194.31,4424.0
2021-03-31 12:15:00,194.28,194.51,194.23,194.35,3602.0,194.28,194.51,194.23,194.35,3602.0
2021-03-31 12:20:00,194.45,194.45,194.19,194.44,2617.0,194.45,194.45,194.19,194.44,2617.0
2021-03-31 12:25:00,194.33,194.54,194.33,194.54,9900.0,194.33,194.54,194.33,194.54,9900.0
2021-03-31 12:30:00,194.48,194.7,194.38,194.63,1300.0,194.48,194.7,194.38,194.63,1300.0
2021-03-31 12:35:00,194.58,194.67,194.52,194.58,4507.0,194.58,194.67,194.52,194.58,4507.0
2021-03-31 12:40:00,194.57,194.92,194.54,194.88,1919.0,194.57,194.92,194.54,194.88,1919.0
2021-03-31 12:45:00,194.79,194.91,194.7,194.7,3362.0,194.79,194.91,194.7,194.7,3362.0
2021-03-31 12:50:00,194.81,194.81,194.63,194.76,2362.0,194.81,194.81,194.63,194.76,2362.0
2021-03-31 12:55:00,194.69,194.85,194.69,194.85,2361.0,194.69,194.85,194.69,194.85,2361.0
2021-03-31 13:00:00,194.76,195.06,194.76,195.05,5106.0,194.76,195.06,194.76,195.05,5106.0
2021-03-31 13:05:00,195.02,195.02,194.69,194.78,2225.0,195.02,195.02,194.69,194.78,2225.0
2021-03-31 13:10:00,194.83,194.99,194.73,194.73,2979.0,194.83,194.99,194.73,194.73,2979.0
2021-03-31 13:15:00,194.64,194.73,194.53,194.59,2102.0,194.64,194.73,194.53,194.59,2102.0
2021-03-31 13:20:00,194.53,194.62,194.48,194.54,2087.0,194.53,194.62,194.48,194.54,2087.0
2021-03-31 13:25:00,194.62,194.68,194.42,194.63,3995.0,194.62,194.68,194.42,194.63,3995.0
2021-03-31 13:30:00,194.68,194.85,194.68,194.79,2788.0,194.68,194.85,194.68,194.79,2788.0
2021-03-31 13:35:00,194.8,194.8,194.49,194.51,4270.0,194.8,194.8,194.49,194.51,4270.0
2021-03-31 13:40:00,194.49,194.49,194.17,194.25,3137.0,194.49,194.49,194.17,194.25,3137.0
2021-03-31 13:45:00,194.33,194.33,194.17,194.33,2188.0,194.33,194.33,194.17,194.33,2188.0
2021-03-31 13:50:00,194.34,194.8,194.33,194.69,3701.0,194.34,194.8,194.33,194.69,3701.0
2021-03-31 13:55:00,194.7,194.77,194.55,194.62,2100.0,194.7,194.77,194.55,194.62,2100.0
2021-03-31 14:00:00,194.61,194.8,194.58,194.75,4350.0,194.61,194.8,194.58,194.75,4350.0
2021-03-31 14:05:00,194.81,194.81,194.39,194.6,2841.0,194.81,194.81,194.39,194.6,2841.0
2021-03-31 14:10:00,194.42,194.59,194.37,194.55,2100.0,194.42,194.59,194.37,194.55,2100.0
2021-03-31 14:15:00,194.5,194.61,194.48,194.59,2400.0,194.5,194.61,194.48,194.59,2400.0
2021-03-31 14:20:00,194.56,194.68,194.53,194.68,1900.0,194.56,194.68,194.53,194.68,1900.0
2021-03-31 14:25:00,194.53,194.77,194.53,194.77,3929.0,194.53,194.77,194.53,194.77,3929.0
2021-03-31 14:30:00,194.76,194.92,194.74,194.82,4450.0,194.76,194.92,194.74,194.82,4450.0
2021-03-31 14:35:00,194.75,194.88,194.7,194.7,2884.0,194.75,194.88,194.7,194.7,2884.0
2021-03-31 14:40:00,194.54,194.76,194.37,194.72,4017.0,194.54,194.76,194.37,194.72,4017.0
2021-03-31 14:45:00,194.69,194.69,194.47,194.58,2399.0,194.69,194.69,194.47,194.58,2399.0
2021-03-31 14:50:00,194.64,194.64,194.46,194.49,2662.0,194.64,194.64,194.46,194.49,2662.0
2021-03-31 14:55:00,194.48,194.65,194.36,194.48,2763.0,194.48,194.65,194.36,194.48,2763.0
2021-03-31 15:00:00,194.66,194.74,194.48,194.63,3818.0,194.66,194.74,194.48,194.63,3818.0
2021-03-31 15:05:00,194.57,194.65,194.34,194.42,5364.0,194.57,194.65,194.34,194.42,5364.0
2021-03-31 15:10:00,194.42,194.53,194.29,194.48,7046.0,194.42,194.53,194.29,194.48,7046.0
2021-03-31 15:15:00,194.48,194.64,194.4,194.49,3635.0,194.48,194.64,194.4,194.49,3635.0
2021-03-31 15:20:00,194.43,194.49,194.23,194.27,5796.0,194.43,194.49,194.23,194.27,5796.0
2021-03-31 15:25:00,194.28,194.49,194.13,194.16,5117.0,194.28,194.49,194.13,194.16,5117.0
2021-03-31 15:30:00,194.11,194.33,193.73,193.78,8089.0,194.11,194.33,193.73,193.78,8089.0
2021-03-31 15:35:00,193.78,193.87,193.55,193.64,6674.0,193.78,193.87,193.55,193.64,6674.0
2021-03-31 15:40:00,193.57,193.86,193.47,193.69,7559.0,193.57,193.86,193.47,193.69,7559.0
2021-03-31 15:45:00,193.69,194.27,193.49,194.01,15103.0,193.69,194.27,193.49,194.01,15103.0
2021-03-31 15:50:00,193.8,194.03,193.42,193.58,23055.0,193.8,194.03,193.42,193.58,23055.0
2021-03-31 15:55:00,193.53,193.92,193.1,193.27,57586.0,193.53,193.92,193.1,193.27,57586.0
2021-04-01 09:30:00,195.03,195.17,191.84,191.84,14520.0,195.03,195.17,191.84,191.84,14520.0
2021-04-01 09:35:00,191.96,193.19,191.96,193.19,4733.0,191.96,193.19,191.96,193.19,4733.0
2021-04-01 09:40:00,193.38,193.38,193.16,193.19,989.0,193.38,193.38,193.16,193.19,989.0
2021-04-01 09:45:00,193.33,193.62,193.03,193.51,4146.0,193.33,193.62,193.03,193.51,4146.0
2021-04-01 09:50:00,193.77,194.12,193.46,193.63,3866.0,193.77,194.12,193.46,193.63,3866.0
2021-04-01 09:55:00,193.68,193.89,193.45,193.47,1418.0,193.68,193.89,193.45,193.47,1418.0
2021-04-01 10:00:00,193.72,193.83,193.2,193.79,4346.0,193.72,193.83,193.2,193.79,4346.0
2021-04-01 10:05:00,193.72,194.32,193.72,194.29,2260.0,193.72,194.32,193.72,194.29,2260.0
2021-04-01 10:10:00,194.17,194.88,194.14,194.88,4506.0,194.17,194.88,194.14,194.88,4506.0
2021-04-01 10:15:00,194.9,195.55,194.9,195.37,3636.0,194.9,195.55,194.9,195.37,3636.0
2021-04-01 10:20:00,195.27,195.71,195.15,195.41,5157.0,195.27,195.71,195.15,195.41,5157.0
2021-04-01 10:25:00,195.52,195.69,195.23,195.23,12047.0,195.52,195.69,195.23,195.23,12047.0
2021-04-01 10:30:00,195.31,195.43,194.93,195.01,4113.0,195.31,195.43,194.93,195.01,4113.0
2021-04-01 10:35:00,195.03,195.57,195.03,195.57,2000.0,195.03,195.57,195.03,195.57,2000.0
2021-04-01 10:40:00,195.48,195.99,195.43,195.87,2857.0,195.48,195.99,195.43,195.87,2857.0
2021-04-01 10:45:00,195.66,196.1,195.52,196.1,4105.0,195.66,196.1,195.52,196.1,4105.0
2021-04-01 10:50:00,196.1,196.98,196.1,196.92,15797.0,196.1,196.98,196.1,196.92,15797.0
2021-04-01 10:55:00,196.95,197.85,196.95,197.85,19943.0,196.95,197.85,196.95,197.85,19943.0
2021-04-01 11:00:00,197.85,198.15,197.63,197.63,23524.0,197.85,198.15,197.63,197.63,23524.0
2021-04-01 11:05:00,197.47,197.55,197.11,197.55,8163.0,197.47,197.55,197.11,197.55,8163.0
2021-04-01 11:10:00,197.53,198.0,197.44,197.72,9628.0,197.53,198.0,197.44,197.72,9628.0
2021-04-01 11:15:00,197.64,197.84,197.4,197.63,12072.0,197.64,197.84,197.4,197.63,12072.0
2021-04-01 11:20:00,197.6,198.11,197.6,197.94,6274.0,197.6,198.11,197.6,197.94,6274.0
2021-04-01 11:25:00,197.96,197.96,197.54,197.9,3516.0,197.96,197.96,197.54,197.9,3516.0
2021-04-01 11:30:00,197.9,198.01,197.73,197.93,3992.0,197.9,198.01,197.73,197.93,3992.0
2021-04-01 11:35:00,197.74,197.77,197.43,197.75,5403.0,197.74,197.77,197.43,197.75,5403.0
2021-04-01 11:40:00,197.7,197.7,197.44,197.55,4556.0,197.7,197.7,197.44,197.55,4556.0
2021-04-01 11:45:00,197.6,197.6,197.25,197.25,4084.0,197.6,197.6,197.25,197.25,4084.0
2021-04-01 11:50:00,197.25,197.33,196.96,197.05,5708.0,197.25,197.33,196.96,197.05,5708.0
2021-04-01 11:55:00,197.05,197.36,196.95,197.19,4087.0,197.05,197.36,196.95,197.19,4087.0
2021-04-01 12:00:00,197.08,197.62,197.08,197.6,2916.0,197.08,197.62,197.08,197.6,2916.0
2021-04-01 12:05:00,197.65,197.76,197.09,197.09,22053.0,197.65,197.76,197.09,197.09,22053.0
2021-04-01 12:10:00,197.14,197.18,196.91,196.92,2534.0,197.14,197.18,196.91,196.92,2534.0
2021-04-01 12:15:00,196.82,197.23,196.78,197.15,4239.0,196.82,197.23,196.78,197.15,4239.0
2021-04-01 12:20:00,197.16,197.16,196.86,197.14,2429.0,197.16,197.16,196.86,197.14,2429.0
2021-04-01 12:25:00,197.1,197.1,196.96,197.0,2366.0,197.1,197.1,196.96,197.0,2366.0
2021-04-01 12:30:00,196.97,197.12,196.89,197.12,3464.0,196.97,197.12,196.89,197.12,3464.0
2021-04-01 12:35:00,197.07,197.11,196.95,197.11,4517.0,197.07,197.11,196.95,197.11,4517.0
2021-04-01 12:40:00,197.0,197.18,197.0,197.12,2872.0,197.0,197.18,197.0,197.12,2872.0
2021-04-01 12:45:00,197.06,197.09,196.94,197.05,2521.0,197.06,197.09,196.94,197.05,2521.0
2021-04-01 12:50:00,197.11,197.17,197.02,197.07,1756.0,197.11,197.17,197.02,197.07,1756.0
2021-04-01 12:55:00,197.16,197.16,197.02,197.07,2128.0,197.16,197.16,197.02,197.07,2128.0
2021-04-01 13:00:00,197.14,197.28,196.94,196.94,2202.0,197.14,197.28,196.94,196.94,2202.0
2021-04-01 13:05:00,196.88,196.88,196.46,196.48,1951.0,196.88,196.88,196.46,196.48,1951.0
2021-04-01 13:10:00,196.6,196.91,196.6,196.9,5701.0,196.6,196.91,196.6,196.9,5701.0
2021-04-01 13:15:00,196.9,196.91,196.73,196.88,4853.0,196.9,196.91,196.73,196.88,4853.0
2021-04-01 13:20:00,196.99,197.23,196.99,197.16,1305.0,196.99,197.23,196.99,197.16,1305.0
2021-04-01 13:25:00,197.08,197.14,196.74,196.86,2954.0,197.08,197.14,196.74,196.86,2954.0
2021-04-01 13:30:00,196.88,197.16,196.87,197.04,3842.0,196.88,197.16,196.87,197.04,3842.0
2021-04-01 13:35:00,196.99,197.32,196.97,197.32,2952.0,196.99,197.32,196.97,197.32,2952.0
2021-04-01 13:40:00,197.27,197.28,196.94,197.05,2663.0,197.27,197.28,196.94,197.05,2663.0
2021-04-01 13:45:00,197.03,197.36,197.03,197.36,3236.0,197.03,197.36,197.03,197.36,3236.0
2021-04-01 13:50:00,197.23,197.42,197.21,197.4,2356.0,197.23,197.42,197.21,197.4,2356.0
2021-04-01 13:55:00,197.41,197.75,197.41,197.73,3157.0,197.41,197.75,197.41,197.73,3157.0
2021-04-01 14:00:00,197.62,197.78,197.56,197.7,2851.0,197.62,197.78,197.56,197.7,2851.0
2021-04-01 14:05:00,197.69,197.78,197.58,197.66,2573.0,197.69,197.78,197.58,197.66,2573.0
2021-04-01 14:10:00,197.66,197.91,197.6,197.78,4435.0,197.66,197.91,197.6,197.78,4435.0
2021-04-01 14:15:00,197.89,197.89,197.63,197.72,3800.0,197.89,197.89,197.63,197.72,3800.0
2021-04-01 14:20:00,197.77,197.98,197.76,197.83,4551.0,197.77,197.98,197.76,197.83,4551.0
2021-04-01 14:25:00,197.9,197.91,197.73,197.83,2609.0,197.9,197.91,197.73,197.83,2609.0
2021-04-01 14:30:00,197.84,198.11,197.78,198.11,4838.0,197.84,198.11,197.78,198.11,4838.0
2021-04-01 14:35:00,198.16,198.22,197.85,197.89,2843.0,198.16,198.22,197.85,197.89,2843.0
2021-04-01 14:40:00,198.02,198.09,197.81,198.0,3156.0,198.02,198.09,197.81,198.0,3156.0
2021-04-01 14:45:00,197.88,199.31,197.81,198.36,42247.0,197.88,199.31,197.81,198.36,42247.0
2021-04-01 14:50:00,198.26,198.26,197.52,198.16,7078.0,198.26,198.26,197.52,198.16,7078.0
2021-04-01 14:55:00,198.28,198.48,198.11,198.27,8726.0,198.28,198.48,198.11,198.27,8726.0
2021-04-01 15:00:00,198.28,198.5,198.21,198.34,8021.0,198.28,198.5,198.21,198.34,8021.0
2021-04-01 15:05:00,198.34,198.34,197.81,198.13,6926.0,198.34,198.34,197.81,198.13,6926.0
2021-04-01 15:10:00,198.17,198.5,198.17,198.41,12633.0,198.17,198.5,198.17,198.41,12633.0
2021-04-01 15:15:00,198.27,198.57,198.27,198.49,8053.0,198.27,198.57,198.27,198.49,8053.0
2021-04-01 15:20:00,198.48,198.48,197.92,198.12,7163.0,198.48,198.48,197.92,198.12,7163.0
2021-04-01 15:25:00,198.19,198.24,198.06,198.13,8706.0,198.19,198.24,198.06,198.13,8706.0
2021-04-01 15:30:00,198.14,198.4,197.97,198.03,10024.0,198.14,198.4,197.97,198.03,10024.0
2021-04-01 15:35:00,198.06,198.11,197.51,197.75,13473.0,198.06,198.11,197.51,197.75,13473.0
2021-04-01 15:40:00,197.71,198.01,197.71,197.97,11236.0,197.71,198.01,197.71,197.97,11236.0
2021-04-01 15:45:00,198.0,198.14,197.91,198.0,28386.0,198.0,198.14,197.91,198.0,28386.0
2021-04-01 15:50:00,197.96,198.11,197.78,198.0,27394.0,197.96,198.11,197.78,198.0,27394.0
2021-04-01 15:55:00,198.0,198.42,197.86,198.07,42951.0,198.0,198.42,197.86,198.07,42951.0
2021-04-05 09:30:00,199.0,200.39,199.0,199.45,30538.0,199.0,200.39,199.0,199.45,30538.0
2021-04-05 09:35:00,199.54,200.5,199.48,200.09,7289.0,199.54,200.5,199.48,200.09,7289.0
2021-04-05 09:40:00,200.12,200.27,199.79,200.12,1700.0,200.12,200.27,199.79,200.12,1700.0
2021-04-05 09:45:00,200.13,200.99,200.01,200.9,6078.0,200.13,200.99,200.01,200.9,6078.0
2021-04-05 09:50:00,200.88,201.23,200.65,201.09,12345.0,200.88,201.23,200.65,201.09,12345.0
2021-04-05 09:55:00,201.02,201.31,200.94,201.14,7099.0,201.02,201.31,200.94,201.14,7099.0
2021-04-05 10:00:00,201.13,201.25,200.85,200.92,5393.0,201.13,201.25,200.85,200.92,5393.0
2021-04-05 10:05:00,200.93,200.93,200.68,200.84,1601.0,200.93,200.93,200.68,200.84,1601.0
2021-04-05 10:10:00,200.81,200.81,199.86,199.86,2710.0,200.81,200.81,199.86,199.86,2710.0
2021-04-05 10:15:00,200.11,200.12,199.88,199.91,2437.0,200.11,200.12,199.88,199.91,2437.0
2021-04-05 10:20:00,200.0,200.22,199.92,199.92,1131.0,200.0,200.22,199.92,199.92,1131.0
2021-04-05 10:25:00,200.04,200.09,199.48,199.48,3180.0,200.04,200.09,199.48,199.48,3180.0
2021-04-05 10:30:00,199.65,199.71,199.44,199.55,1768.0,199.65,199.71,199.44,199.55,1768.0
2021-04-05 10:35:00,199.62,199.77,199.62,199.72,2500.0,199.62,199.77,199.62,199.72,2500.0
2021-04-05 10:40:00,199.8,199.89,199.68,199.69,1900.0,199.8,199.89,199.68,199.69,1900.0
2021-04-05 10:45:00,199.77,200.02,199.77,200.02,2369.0,199.77,200.02,199.77,200.02,2369.0
2021-04-05 10:50:00,200.26,200.26,200.12,200.12,1216.0,200.26,200.26,200.12,200.12,1216.0
2021-04-05 10:55:00,200.1,200.21,200.01,200.01,7063.0,200.1,200.21,200.01,200.01,7063.0
2021-04-05 11:00:00,200.1,200.16,199.89,200.0,2580.0,200.1,200.16,199.89,200.0,2580.0
2021-04-05 11:05:00,200.05,200.28,200.01,200.25,1800.0,200.05,200.28,200.01,200.25,1800.0
2021-04-05 11:10:00,200.27,200.36,200.23,200.26,2084.0,200.27,200.36,200.23,200.26,2084.0
2021-04-05 11:15:00,200.25,200.25,200.04,200.04,1994.0,200.25,200.25,200.04,200.04,1994.0
2021-04-05 11:20:00,200.17,200.17,199.86,199.86,1900.0,200.17,200.17,199.86,199.86,1900.0
2021-04-05 11:25:00,200.05,200.05,199.68,199.68,920.0,200.05,200.05,199.68,199.68,920.0
2021-04-05 11:30:00,199.91,200.18,199.87,200.17,3418.0,199.91,200.18,199.87,200.17,3418.0
2021-04-05 11:35:00,200.09,200.34,200.09,200.3,1750.0,200.09,200.34,200.09,200.3,1750.0
2021-04-05 11:40:00,200.41,200.66,200.41,200.48,1719.0,200.41,200.66,200.41,200.48,1719.0
2021-04-05 11:45:00,200.59,200.59,200.49,200.52,951.0,200.59,200.59,200.49,200.52,951.0
2021-04-05 11:50:00,200.59,200.75,200.48,200.68,3094.0,200.59,200.75,200.48,200.68,3094.0
2021-04-05 11:55:00,200.69,200.69,200.49,200.53,2702.0,200.69,200.69,200.49,200.53,2702.0
2021-04-05 12:00:00,200.59,200.81,200.48,200.53,5800.0,200.59,200.81,200.48,200.53,5800.0
2021-04-05 12:05:00,200.49,200.53,200.4,200.46,1504.0,200.49,200.53,200.4,200.46,1504.0
2021-04-05 12:10:00,200.51,200.56,200.4,200.5,3600.0,200.51,200.56,200.4,200.5,3600.0
2021-04-05 12:15:00,200.51,200.62,200.38,200.38,1325.0,200.51,200.62,200.38,200.38,1325.0
2021-04-05 12:20:00,200.38,200.41,200.21,200.21,1600.0,200.38,200.41,200.21,200.21,1600.0
2021-04-05 12:25:00,200.3,200.39,200.24,200.35,2828.0,200.3,200.39,200.24,200.35,2828.0
2021-04-05 12:30:00,200.31,200.8,200.31,200.67,1515.0,200.31,200.8,200.31,200.67,1515.0
2021-04-05 12:35:00,200.71,200.75,200.57,200.59,900.0,200.71,200.75,200.57,200.59,900.0
2021-04-05 12:40:00,200.57,200.67,200.43,200.54,3306.0,200.57,200.67,200.43,200.54,3306.0
2021-04-05 12:45:00,200.6,200.6,200.5,200.55,563.0,200.6,200.6,200.5,200.55,563.0
2021-04-05 12:50:00,200.55,200.55,200.25,200.25,1626.0,200.55,200.55,200.25,200.25,1626.0
2021-04-05 12:55:00,200.24,200.43,200.17,200.43,3999.0,200.24,200.43,200.17,200.43,3999.0
2021-04-05 13:00:00,200.41,200.56,200.4,200.4,1900.0,200.41,200.56,200.4,200.4,1900.0
2021-04-05 13:05:00,200.48,200.51,200.42,200.47,2354.0,200.48,200.51,200.42,200.47,2354.0
2021-04-05 13:10:00,200.52,200.52,200.36,200.48,1900.0,200.52,200.52,200.36,200.48,1900.0
2021-04-05 13:15:00,200.38,200.41,200.23,200.31,2538.0,200.38,200.41,200.23,200.31,2538.0
2021-04-05 13:20:00,200.31,200.31,200.09,200.09,1724.0,200.31,200.31,200.09,200.09,1724.0
2021-04-05 13:25:00,200.12,200.12,200.1,200.1,306.0,200.12,200.12,200.1,200.1,306.0
2021-04-05 13:30:00,200.33,200.37,200.2,200.21,2160.0,200.33,200.37,200.2,200.21,2160.0
2021-04-05 13:35:00,200.21,200.26,199.82,199.82,2717.0,200.21,200.26,199.82,199.82,2717.0
2021-04-05 13:40:00,199.78,199.93,199.76,199.79,2126.0,199.78,199.93,199.76,199.79,2126.0
2021-04-05 13:45:00,199.78,199.93,199.73,199.84,2002.0,199.78,199.93,199.73,199.84,2002.0
2021-04-05 13:50:00,199.9,199.96,199.79,199.79,2707.0,199.9,199.96,199.79,199.79,2707.0
2021-04-05 13:55:00,199.79,199.9,199.7,199.7,1422.0,199.79,199.9,199.7,199.7,1422.0
2021-04-05 14:00:00,199.81,199.9,199.66,199.68,1900.0,199.81,199.9,199.66,199.68,1900.0
2021-04-05 14:05:00,199.71,199.94,199.71,199.93,3102.0,199.71,199.94,199.71,199.93,3102.0
2021-04-05 14:10:00,200.0,200.22,199.9,200.05,3002.0,200.0,200.22,199.9,200.05,3002.0
2021-04-05 14:15:00,199.98,200.12,199.93,200.01,1714.0,199.98,200.12,199.93,200.01,1714.0
2021-04-05 14:20:00,199.97,200.07,199.88,199.99,1208.0,199.97,200.07,199.88,199.99,1208.0
2021-04-05 14:25:00,200.03,200.07,199.92,200.07,1300.0,200.03,200.07,199.92,200.07,1300.0
2021-04-05 14:30:00,200.06,200.17,199.97,200.08,2500.0,200.06,200.17,199.97,200.08,2500.0
2021-04-05 14:35:00,199.93,199.98,199.81,199.97,1666.0,199.93,199.98,199.81,199.97,1666.0
2021-04-05 14:40:00,200.07,200.07,199.79,199.9,3141.0,200.07,200.07,199.79,199.9,3141.0
2021-04-05 14:45:00,199.84,199.89,199.71,199.78,2704.0,199.84,199.89,199.71,199.78,2704.0
2021-04-05 14:50:00,199.77,199.9,199.74,199.77,2500.0,199.77,199.9,199.74,199.77,2500.0
2021-04-05 14:55:00,199.77,199.82,199.57,199.58,2205.0,199.77,199.82,199.57,199.58,2205.0
2021-04-05 15:00:00,199.59,199.61,199.27,199.28,3633.0,199.59,199.61,199.27,199.28,3633.0
2021-04-05 15:05:00,199.36,199.45,199.03,199.45,14370.0,199.36,199.45,199.03,199.45,14370.0
2021-04-05 15:10:00,199.38,199.58,199.38,199.52,2915.0,199.38,199.58,199.38,199.52,2915.0
2021-04-05 15:15:00,199.57,199.69,199.57,199.65,1800.0,199.57,199.69,199.57,199.65,1800.0
2021-04-05 15:20:00,199.64,199.66,199.49,199.54,6128.0,199.64,199.66,199.49,199.54,6128.0
2021-04-05 15:25:00,199.49,199.58,199.38,199.51,5900.0,199.49,199.58,199.38,199.51,5900.0
2021-04-05 15:30:00,199.45,199.66,199.45,199.61,3800.0,199.45,199.66,199.45,199.61,3800.0
2021-04-05 15:35:00,199.73,199.99,199.73,199.96,5302.0,199.73,199.99,199.73,199.96,5302.0
2021-04-05 15:40:00,199.96,200.0,199.76,200.0,7545.0,199.96,200.0,199.76,200.0,7545.0
2021-04-05 15:45:00,199.96,200.39,199.94,200.21,6361.0,199.96,200.39,199.94,200.21,6361.0
2021-04-05 15:50:00,200.21,200.63,200.13,200.62,25738.0,200.21,200.63,200.13,200.62,25738.0
2021-04-05 15:55:00,200.73,200.74,200.26,200.27,36991.0,200.73,200.74,200.26,200.27,36991.0
2021-04-06 09:30:00,200.3,200.82,200.2,200.51,13534.0,200.3,200.82,200.2,200.51,13534.0
2021-04-06 09:35:00,200.58,200.58,200.41,200.41,400.0,200.58,200.58,200.41,200.41,400.0
2021-04-06 09:40:00,200.64,200.84,200.63,200.68,1229.0,200.64,200.84,200.63,200.68,1229.0
2021-04-06 09:45:00,200.51,201.53,200.51,201.49,3290.0,200.51,201.53,200.51,201.49,3290.0
2021-04-06 09:50:00,201.41,202.02,201.4,202.02,4179.0,201.41,202.02,201.4,202.02,4179.0
2021-04-06 09:55:00,202.2,202.2,201.8,202.0,3860.0,202.2,202.2,201.8,202.0,3860.0
2021-04-06 10:00:00,201.77,202.09,201.77,202.03,2770.0,201.77,202.09,201.77,202.03,2770.0
2021-04-06 10:05:00,202.17,202.66,202.13,202.66,4967.0,202.17,202.66,202.13,202.66,4967.0
2021-04-06 10:10:00,202.66,203.2,202.65,203.2,4021.0,202.66,203.2,202.65,203.2,4021.0
2021-04-06 10:15:00,203.36,203.38,202.76,202.95,2898.0,203.36,203.38,202.76,202.95,2898.0
2021-04-06 10:20:00,202.9,203.13,202.76,203.05,3138.0,202.9,203.13,202.76,203.05,3138.0
2021-04-06 10:25:00,202.99,203.19,202.95,202.95,4107.0,202.99,203.19,202.95,202.95,4107.0
2021-04-06 10:30:00,202.88,203.08,202.55,203.02,4062.0,202.88,203.08,202.55,203.02,4062.0
2021-04-06 10:35:00,202.96,203.05,202.91,202.96,2679.0,202.96,203.05,202.91,202.96,2679.0
2021-04-06 10:40:00,203.04,203.12,202.91,202.91,8038.0,203.04,203.12,202.91,202.91,8038.0
2021-04-06 10:45:00,202.92,202.92,202.52,202.6,4115.0,202.92,202.92,202.52,202.6,4115.0
2021-04-06 10:50:00,202.52,202.89,202.52,202.8,1792.0,202.52,202.89,202.52,202.8,1792.0
2021-04-06 10:55:00,202.81,202.99,202.68,202.71,10318.0,202.81,202.99,202.68,202.71,10318.0
2021-04-06 11:00:00,202.71,203.15,202.6,203.01,8342.0,202.71,203.15,202.6,203.01,8342.0
2021-04-06 11:05:00,202.91,203.09,202.78,203.03,11202.0,202.91,203.09,202.78,203.03,11202.0
2021-04-06 11:10:00,203.03,203.04,202.81,202.87,5754.0,203.03,203.04,202.81,202.87,5754.0
2021-04-06 11:15:00,202.89,203.1,202.89,203.08,4041.0,202.89,203.1,202.89,203.08,4041.0
2021-04-06 11:20:00,203.09,203.16,203.01,203.03,3980.0,203.09,203.16,203.01,203.03,3980.0
2021-04-06 11:25:00,203.08,203.16,202.99,203.05,3145.0,203.08,203.16,202.99,203.05,3145.0
2021-04-06 11:30:00,203.01,203.02,202.88,202.99,8400.0,203.01,203.02,202.88,202.99,8400.0
2021-04-06 11:35:00,203.0,203.09,202.98,203.09,2235.0,203.0,203.09,202.98,203.09,2235.0
2021-04-06 11:40:00,203.04,203.04,202.83,203.04,3578.0,203.04,203.04,202.83,203.04,3578.0
2021-04-06 11:45:00,203.14,203.28,203.13,203.23,3732.0,203.14,203.28,203.13,203.23,3732.0
2021-04-06 11:50:00,203.24,203.25,203.14,203.2,2947.0,203.24,203.25,203.14,203.2,2947.0
2021-04-06 11:55:00,203.2,203.22,203.01,203.22,4127.0,203.2,203.22,203.01,203.22,4127.0
2021-04-06 12:00:00,203.12,203.12,202.77,202.9,3642.0,203.12,203.12,202.77,202.9,3642.0
2021-04-06 12:05:00,202.9,203.38,202.83,203.36,3080.0,202.9,203.38,202.83,203.36,3080.0
2021-04-06 12:10:00,203.26,203.39,203.26,203.33,700.0,203.26,203.39,203.26,203.33,700.0
2021-04-06 12:15:00,203.28,203.58,203.28,203.53,3898.0,203.28,203.58,203.28,203.53,3898.0
2021-04-06 12:20:00,203.55,203.74,203.55,203.56,5780.0,203.55,203.74,203.55,203.56,5780.0
2021-04-06 12:25:00,203.59,203.6,203.3,203.54,4804.0,203.59,203.6,203.3,203.54,4804.0
2021-04-06 12:30:00,203.5,203.62,203.46,203.51,1979.0,203.5,203.62,203.46,203.51,1979.0
2021-04-06 12:35:00,203.55,203.55,203.1,203.1,1862.0,203.55,203.55,203.1,203.1,1862.0
2021-04-06 12:40:00,203.1,203.16,203.09,203.16,748.0,203.1,203.16,203.09,203.16,748.0
2021-04-06 12:45:00,203.07,203.35,202.9,203.3,4556.0,203.07,203.35,202.9,203.3,4556.0
2021-04-06 12:50:00,203.3,203.6,203.3,203.6,4912.0,203.3,203.6,203.3,203.6,4912.0
2021-04-06 12:55:00,203.62,203.62,203.44,203.48,2099.0,203.62,203.62,203.44,203.48,2099.0
2021-04-06 13:00:00,203.59,203.59,203.4,203.42,6052.0,203.59,203.59,203.4,203.42,6052.0
2021-04-06 13:05:00,203.5,203.51,203.4,203.42,2825.0,203.5,203.51,203.4,203.42,2825.0
2021-04-06 13:10:00,203.38,203.59,203.36,203.46,5330.0,203.38,203.59,203.36,203.46,5330.0
2021-04-06 13:15:00,203.5,203.5,203.33,203.33,2399.0,203.5,203.5,203.33,203.33,2399.0
2021-04-06 13:20:00,203.33,203.42,203.31,203.31,2280.0,203.33,203.42,203.31,203.31,2280.0
2021-04-06 13:25:00,203.36,203.44,203.27,203.44,2962.0,203.36,203.44,203.27,203.44,2962.0
2021-04-06 13:30:00,203.38,203.38,203.15,203.28,3132.0,203.38,203.38,203.15,203.28,3132.0
2021-04-06 13:35:00,203.34,203.57,203.27,203.43,11258.0,203.34,203.57,203.27,203.43,11258.0
2021-04-06 13:40:00,203.34,203.55,203.33,203.46,3935.0,203.34,203.55,203.33,203.46,3935.0
2021-04-06 13:45:00,203.48,203.63,203.38,203.59,4209.0,203.48,203.63,203.38,203.59,4209.0
2021-04-06 13:50:00,203.61,203.62,203.32,203.32,10521.0,203.61,203.62,203.32,203.32,10521.0
2021-04-06 13:55:00,203.35,203.57,203.32,203.32,8743.0,203.35,203.57,203.32,203.32,8743.0
2021-04-06 14:00:00,203.3,203.45,203.24,203.44,4348.0,203.3,203.45,203.24,203.44,4348.0
2021-04-06 14:05:00,203.43,203.77,203.43,203.57,1894.0,203.43,203.77,203.43,203.57,1894.0
2021-04-06 14:10:00,203.5,203.65,203.4,203.65,4964.0,203.5,203.65,203.4,203.65,4964.0
2021-04-06 14:15:00,203.7,203.7,203.54,203.68,2002.0,203.7,203.7,203.54,203.68,2002.0
2021-04-06 14:20:00,203.7,203.7,203.45,203.68,4911.0,203.7,203.7,203.45,203.68,4911.0
2021-04-06 14:25:00,203.66,203.71,203.54,203.54,3953.0,203.66,203.71,203.54,203.54,3953.0
2021-04-06 14:30:00,203.55,203.56,203.13,203.19,4528.0,203.55,203.56,203.13,203.19,4528.0
2021-04-06 14:35:00,203.11,203.2,202.98,203.2,3594.0,203.11,203.2,202.98,203.2,3594.0
2021-04-06 14:40:00,203.14,203.31,203.06,203.24,3468.0,203.14,203.31,203.06,203.24,3468.0
2021-04-06 14:45:00,203.3,203.47,203.29,203.47,2823.0,203.3,203.47,203.29,203.47,2823.0
2021-04-06 14:50:00,203.55,203.71,203.4,203.71,4389.0,203.55,203.71,203.4,203.71,4389.0
2021-04-06 14:55:00,203.75,203.79,203.56,203.61,6903.0,203.75,203.79,203.56,203.61,6903.0
2021-04-06 15:00:00,203.48,203.62,202.98,202.98,3960.0,203.48,203.62,202.98,202.98,3960.0
2021-04-06 15:05:00,202.85,203.15,202.84,203.01,4845.0,202.85,203.15,202.84,203.01,4845.0
2021-04-06 15:10:00,203.04,203.25,203.04,203.22,5522.0,203.04,203.25,203.04,203.22,5522.0
2021-04-06 15:15:00,203.27,203.41,203.13,203.34,8313.0,203.27,203.41,203.13,203.34,8313.0
2021-04-06 15:20:00,203.28,203.33,203.19,203.28,6702.0,203.28,203.33,203.19,203.28,6702.0
2021-04-06 15:25:00,203.28,203.38,203.09,203.33,10748.0,203.28,203.38,203.09,203.33,10748.0
2021-04-06 15:30:00,203.38,203.41,203.07,203.07,11896.0,203.38,203.41,203.07,203.07,11896.0
2021-04-06 15:35:00,203.07,203.13,202.64,202.64,10486.0,203.07,203.13,202.64,202.64,10486.0
2021-04-06 15:40:00,202.7,203.2,202.67,203.12,15877.0,202.7,203.2,202.67,203.12,15877.0
2021-04-06 15:45:00,203.14,203.43,203.12,203.36,26215.0,203.14,203.43,203.12,203.36,26215.0
2021-04-06 15:50:00,203.32,203.32,202.99,203.29,42796.0,203.32,203.32,202.99,203.29,42796.0
2021-04-06 15:55:00,203.29,203.75,203.26,203.57,83804.0,203.29,203.75,203.26,203.57,83804.0
2021-04-07 09:30:00,203.43,203.43,203.0,203.03,14532.0,203.43,203.43,203.0,203.03,14532.0
2021-04-07 09:35:00,203.03,203.44,202.94,203.01,2834.0,203.03,203.44,202.94,203.01,2834.0
2021-04-07 09:40:00,203.3,203.37,203.13,203.15,1400.0,203.3,203.37,203.13,203.15,1400.0
2021-04-07 09:45:00,203.08,203.17,202.79,202.8,2215.0,203.08,203.17,202.79,202.8,2215.0
2021-04-07 09:50:00,202.64,202.64,202.3,202.61,2082.0,202.64,202.64,202.3,202.61,2082.0
2021-04-07 09:55:00,202.47,202.64,201.57,201.57,6271.0,202.47,202.64,201.57,201.57,6271.0
2021-04-07 10:00:00,201.6,201.91,201.53,201.84,5488.0,201.6,201.91,201.53,201.84,5488.0
2021-04-07 10:05:00,201.73,202.13,201.73,202.11,2014.0,201.73,202.13,201.73,202.11,2014.0
2021-04-07 10:10:00,202.05,202.05,201.72,201.83,2116.0,202.05,202.05,201.72,201.83,2116.0
2021-04-07 10:15:00,201.74,201.78,201.32,201.65,2907.0,201.74,201.78,201.32,201.65,2907.0
2021-04-07 10:20:00,201.59,201.92,201.57,201.92,711.0,201.59,201.92,201.57,201.92,711.0
2021-04-07 10:25:00,201.99,202.01,201.72,201.72,1425.0,201.99,202.01,201.72,201.72,1425.0
2021-04-07 10:30:00,201.72,201.72,201.4,201.46,904.0,201.72,201.72,201.4,201.46,904.0
2021-04-07 10:35:00,201.58,202.05,201.58,201.97,2129.0,201.58,202.05,201.58,201.97,2129.0
2021-04-07 10:40:00,202.02,202.08,202.01,202.05,700.0,202.02,202.08,202.01,202.05,700.0
2021-04-07 10:45:00,202.07,202.46,201.94,202.16,3220.0,202.07,202.46,201.94,202.16,3220.0
2021-04-07 10:50:00,202.26,202.58,202.26,202.58,619.0,202.26,202.58,202.26,202.58,619.0
2021-04-07 10:55:00,202.34,202.34,201.75,201.75,2520.0,202.34,202.34,201.75,201.75,2520.0
2021-04-07 11:00:00,201.81,201.81,201.32,201.33,4721.0,201.81,201.81,201.32,201.33,4721.0
2021-04-07 11:05:00,201.42,201.52,201.23,201.27,2620.0,201.42,201.52,201.23,201.27,2620.0
2021-04-07 11:10:00,201.3,201.36,201.14,201.32,2622.0,201.3,201.36,201.14,201.32,2622.0
2021-04-07 11:15:00,201.26,201.43,201.25,201.3,2139.0,201.26,201.43,201.25,201.3,2139.0
2021-04-07 11:20:00,201.27,201.31,201.05,201.19,2205.0,201.27,201.31,201.05,201.19,2205.0
2021-04-07 11:25:00,201.0,201.09,200.94,201.04,2337.0,201.0,201.09,200.94,201.04,2337.0
2021-04-07 11:30:00,201.11,201.16,201.03,201.11,2707.0,201.11,201.16,201.03,201.11,2707.0
2021-04-07 11:35:00,201.13,201.22,200.98,201.13,2522.0,201.13,201.22,200.98,201.13,2522.0
2021-04-07 11:40:00,201.11,201.34,201.1,201.34,1185.0,201.11,201.34,201.1,201.34,1185.0
2021-04-07 11:45:00,201.2,201.53,201.17,201.52,1892.0,201.2,201.53,201.17,201.52,1892.0
2021-04-07 11:50:00,201.44,201.44,201.18,201.18,2412.0,201.44,201.44,201.18,201.18,2412.0
2021-04-07 11:55:00,201.32,201.39,201.28,201.34,900.0,201.32,201.39,201.28,201.34,900.0
2021-04-07 12:00:00,201.28,201.39,200.94,200.99,3384.0,201.28,201.39,200.94,200.99,3384.0
2021-04-07 12:05:00,200.95,200.95,200.75,200.85,500.0,200.95,200.95,200.75,200.85,500.0
2021-04-07 12:10:00,200.9,200.97,200.45,200.45,2116.0,200.9,200.97,200.45,200.45,2116.0
2021-04-07 12:15:00,200.27,200.41,200.07,200.41,2146.0,200.27,200.41,200.07,200.41,2146.0
2021-04-07 12:20:00,200.43,200.63,200.33,200.63,1300.0,200.43,200.63,200.33,200.63,1300.0
2021-04-07 12:25:00,200.6,200.71,200.53,200.59,1600.0,200.6,200.71,200.53,200.59,1600.0
2021-04-07 12:30:00,200.71,200.8,200.52,200.66,2688.0,200.71,200.8,200.52,200.66,2688.0
2021-04-07 12:35:00,200.66,200.96,200.66,200.96,1000.0,200.66,200.96,200.66,200.96,1000.0
2021-04-07 12:40:00,201.01,201.01,200.61,200.64,2337.0,201.01,201.01,200.61,200.64,2337.0
2021-04-07 12:45:00,200.77,200.77,200.6,200.63,1113.0,200.77,200.77,200.6,200.63,1113.0
2021-04-07 12:50:00,200.53,200.74,200.52,200.74,2801.0,200.53,200.74,200.52,200.74,2801.0
2021-04-07 12:55:00,200.81,200.82,200.69,200.78,1838.0,200.81,200.82,200.69,200.78,1838.0
2021-04-07 13:00:00,200.8,200.91,200.71,200.71,2490.0,200.8,200.91,200.71,200.71,2490.0
2021-04-07 13:05:00,200.71,200.71,200.5,200.59,2978.0,200.71,200.71,200.5,200.59,2978.0
2021-04-07 13:10:00,200.43,200.74,200.43,200.74,1100.0,200.43,200.74,200.43,200.74,1100.0
2021-04-07 13:15:00,200.74,200.84,200.66,200.66,2211.0,200.74,200.84,200.66,200.66,2211.0
2021-04-07 13:20:00,200.63,200.7,200.57,200.59,1000.0,200.63,200.7,200.57,200.59,1000.0
2021-04-07 13:25:00,200.68,200.96,200.68,200.96,1784.0,200.68,200.96,200.68,200.96,1784.0
2021-04-07 13:30:00,200.78,200.88,200.75,200.88,2560.0,200.78,200.88,200.75,200.88,2560.0
2021-04-07 13:35:00,200.81,200.89,200.58,200.7,1801.0,200.81,200.89,200.58,200.7,1801.0
2021-04-07 13:40:00,200.68,200.68,200.52,200.52,200.0,200.68,200.68,200.52,200.52,200.0
2021-04-07 13:45:00,200.55,200.67,200.55,200.59,2300.0,200.55,200.67,200.55,200.59,2300.0
2021-04-07 13:50:00,200.52,200.69,200.52,200.53,820.0,200.52,200.69,200.52,200.53,820.0
2021-04-07 13:55:00,200.51,200.76,200.46,200.76,2864.0,200.51,200.76,200.46,200.76,2864.0
2021-04-07 14:00:00,200.71,201.03,200.7,200.98,2337.0,200.71,201.03,200.7,200.98,2337.0
2021-04-07 14:05:00,200.73,200.92,200.64,200.72,3064.0,200.73,200.92,200.64,200.72,3064.0
2021-04-07 14:10:00,200.96,201.21,200.96,201.21,1000.0,200.96,201.21,200.96,201.21,1000.0
2021-04-07 14:15:00,201.22,201.23,201.03,201.07,1939.0,201.22,201.23,201.03,201.07,1939.0
2021-04-07 14:20:00,201.03,201.03,200.86,201.0,1916.0,201.03,201.03,200.86,201.0,1916.0
2021-04-07 14:25:00,200.9,201.0,200.9,200.97,1072.0,200.9,201.0,200.9,200.97,1072.0
2021-04-07 14:30:00,200.98,201.15,200.92,201.15,2798.0,200.98,201.15,200.92,201.15,2798.0
2021-04-07 14:35:00,201.04,201.19,201.0,201.06,3089.0,201.04,201.19,201.0,201.06,3089.0
2021-04-07 14:40:00,201.06,201.2,200.92,200.92,2554.0,201.06,201.2,200.92,200.92,2554.0
2021-04-07 14:45:00,200.99,201.1,200.99,201.05,1492.0,200.99,201.1,200.99,201.05,1492.0
2021-04-07 14:50:00,201.06,201.18,200.99,201.16,4539.0,201.06,201.18,200.99,201.16,4539.0
2021-04-07 14:55:00,201.0,201.16,201.0,201.04,1213.0,201.0,201.16,201.0,201.04,1213.0
2021-04-07 15:00:00,201.17,201.17,200.93,201.11,5661.0,201.17,201.17,200.93,201.11,5661.0
2021-04-07 15:05:00,201.16,201.19,201.02,201.19,3200.0,201.16,201.19,201.02,201.19,3200.0
2021-04-07 15:10:00,201.23,201.25,201.03,201.03,3543.0,201.23,201.25,201.03,201.03,3543.0
2021-04-07 15:15:00,201.03,201.14,200.88,201.04,4701.0,201.03,201.14,200.88,201.04,4701.0
2021-04-07 15:20:00,201.05,201.07,200.91,200.98,6038.0,201.05,201.07,200.91,200.98,6038.0
2021-04-07 15:25:00,200.98,200.98,200.73,200.84,4910.0,200.98,200.98,200.73,200.84,4910.0
2021-04-07 15:30:00,200.91,201.02,200.78,200.78,4915.0,200.91,201.02,200.78,200.78,4915.0
2021-04-07 15:35:00,200.81,201.26,200.57,201.09,9358.0,200.81,201.26,200.57,201.09,9358.0
2021-04-07 15:40:00,201.11,201.34,201.01,201.34,7106.0,201.11,201.34,201.01,201.34,7106.0
2021-04-07 15:45:00,201.38,201.47,201.27,201.45,10200.0,201.38,201.47,201.27,201.45,10200.0
2021-04-07 15:50:00,201.47,201.47,201.14,201.31,23624.0,201.47,201.47,201.14,201.31,23624.0
2021-04-07 15:55:00,201.28,201.6,201.04,201.59,52330.0,201.28,201.6,201.04,201.59,52330.0
2021-04-08 09:30:00,202.46,202.97,202.46,202.75,14261.0,202.46,202.97,202.46,202.75,14261.0
2021-04-08 09:35:00,202.86,203.19,202.72,202.79,4428.0,202.86,203.19,202.72,202.79,4428.0
2021-04-08 09:40:00,202.88,203.13,202.64,203.04,3109.0,202.88,203.13,202.64,203.04,3109.0
2021-04-08 09:45:00,203.04,203.44,202.74,203.23,3761.0,203.04,203.44,202.74,203.23,3761.0
2021-04-08 09:50:00,203.23,203.45,203.04,203.45,4726.0,203.23,203.45,203.04,203.45,4726.0
2021-04-08 09:55:00,203.22,203.45,202.87,202.87,8313.0,203.22,203.45,202.87,202.87,8313.0
2021-04-08 10:00:00,202.98,203.38,202.98,203.16,3907.0,202.98,203.38,202.98,203.16,3907.0
2021-04-08 10:05:00,203.22,203.33,203.11,203.32,2991.0,203.22,203.33,203.11,203.32,2991.0
2021-04-08 10:10:00,203.28,203.41,203.14,203.3,18377.0,203.28,203.41,203.14,203.3,18377.0
2021-04-08 10:15:00,203.31,203.38,203.19,203.3,5607.0,203.31,203.38,203.19,203.3,5607.0
2021-04-08 10:20:00,203.36,203.4,203.18,203.3,5202.0,203.36,203.4,203.18,203.3,5202.0
2021-04-08 10:25:00,203.26,203.35,203.15,203.32,9430.0,203.26,203.35,203.15,203.32,9430.0
2021-04-08 10:30:00,203.3,203.32,203.22,203.32,2675.0,203.3,203.32,203.22,203.32,2675.0
2021-04-08 10:35:00,203.3,203.42,203.3,203.3,8198.0,203.3,203.42,203.3,203.3,8198.0
2021-04-08 10:40:00,203.34,203.74,203.26,203.74,5375.0,203.34,203.74,203.26,203.74,5375.0
2021-04-08 10:45:00,203.75,204.19,203.7,204.19,8971.0,203.75,204.19,203.7,204.19,8971.0
2021-04-08 10:50:00,204.17,204.71,204.16,204.47,2070.0,204.17,204.71,204.16,204.47,2070.0
2021-04-08 10:55:00,204.63,204.89,204.63,204.74,1306.0,204.63,204.89,204.63,204.74,1306.0
2021-04-08 11:00:00,204.75,204.75,204.36,204.53,2195.0,204.75,204.75,204.36,204.53,2195.0
2021-04-08 11:05:00,204.45,204.57,204.19,204.19,2525.0,204.45,204.57,204.19,204.19,2525.0
2021-04-08 11:10:00,204.21,204.53,204.21,204.46,1723.0,204.21,204.53,204.21,204.46,1723.0
2021-04-08 11:15:00,204.43,204.43,204.27,204.34,1210.0,204.43,204.43,204.27,204.34,1210.0
2021-04-08 11:20:00,204.39,204.52,204.22,204.22,1160.0,204.39,204.52,204.22,204.22,1160.0
2021-04-08 11:25:00,204.12,204.12,203.74,203.74,2800.0,204.12,204.12,203.74,203.74,2800.0
2021-04-08 11:30:00,203.74,204.01,203.74,203.87,1700.0,203.74,204.01,203.74,203.87,1700.0
2021-04-08 11:35:00,203.93,203.98,203.8,203.87,1681.0,203.93,203.98,203.8,203.87,1681.0
2021-04-08 11:40:00,203.81,204.18,203.81,204.18,2119.0,203.81,204.18,203.81,204.18,2119.0
2021-04-08 11:45:00,204.18,204.18,204.12,204.12,1002.0,204.18,204.18,204.12,204.12,1002.0
2021-04-08 11:50:00,204.27,204.55,204.27,204.55,1124.0,204.27,204.55,204.27,204.55,1124.0
2021-04-08 11:55:00,204.47,204.47,204.27,204.27,2527.0,204.47,204.47,204.27,204.27,2527.0
2021-04-08 12:00:00,204.24,204.51,204.24,204.51,900.0,204.24,204.51,204.24,204.51,900.0
2021-04-08 12:05:00,204.38,204.38,204.22,204.25,1916.0,204.38,204.38,204.22,204.25,1916.0
2021-04-08 12:10:00,204.13,204.42,204.12,204.42,1501.0,204.13,204.42,204.12,204.42,1501.0
2021-04-08 12:15:00,204.63,204.71,204.6,204.69,900.0,204.63,204.71,204.6,204.69,900.0
2021-04-08 12:20:00,204.54,204.74,204.5,204.5,1880.0,204.54,204.74,204.5,204.5,1880.0
2021-04-08 12:25:00,204.54,204.58,204.0,204.0,10501.0,204.54,204.58,204.0,204.0,10501.0
2021-04-08 12:30:00,204.03,204.29,204.03,204.23,2631.0,204.03,204.29,204.03,204.23,2631.0
2021-04-08 12:35:00,204.35,204.4,204.18,204.28,1272.0,204.35,204.4,204.18,204.28,1272.0
2021-04-08 12:40:00,204.26,204.26,204.14,204.24,1144.0,204.26,204.26,204.14,204.24,1144.0
2021-04-08 12:45:00,204.15,204.18,204.11,204.18,1130.0,204.15,204.18,204.11,204.18,1130.0
2021-04-08 12:50:00,204.18,204.18,204.11,204.11,200.0,204.18,204.18,204.11,204.11,200.0
2021-04-08 12:55:00,204.13,204.26,204.08,204.08,1601.0,204.13,204.26,204.08,204.08,1601.0
2021-04-08 13:00:00,204.08,204.27,204.08,204.26,949.0,204.08,204.27,204.08,204.26,949.0
2021-04-08 13:05:00,204.17,204.22,203.97,203.97,1300.0,204.17,204.22,203.97,203.97,1300.0
2021-04-08 13:10:00,204.04,204.11,204.04,204.11,900.0,204.04,204.11,204.04,204.11,900.0
2021-04-08 13:15:00,204.11,204.26,204.08,204.23,950.0,204.11,204.26,204.08,204.23,950.0
2021-04-08 13:20:00,204.34,204.42,204.33,204.42,700.0,204.34,204.42,204.33,204.42,700.0
2021-04-08 13:25:00,204.34,204.61,204.33,204.53,4920.0,204.34,204.61,204.33,204.53,4920.0
2021-04-08 13:30:00,204.55,204.55,204.21,204.21,2453.0,204.55,204.55,204.21,204.21,2453.0
2021-04-08 13:35:00,204.27,204.37,204.25,204.25,3289.0,204.27,204.37,204.25,204.25,3289.0
2021-04-08 13:40:00,204.3,204.53,204.19,204.53,3836.0,204.3,204.53,204.19,204.53,3836.0
2021-04-08 13:45:00,204.6,204.6,204.36,204.4,1729.0,204.6,204.6,204.36,204.4,1729.0
2021-04-08 13:50:00,204.4,204.48,204.39,204.45,1789.0,204.4,204.48,204.39,204.45,1789.0
2021-04-08 13:55:00,204.51,204.55,204.2,204.2,3735.0,204.51,204.55,204.2,204.2,3735.0
2021-04-08 14:00:00,204.13,204.41,204.12,204.41,1901.0,204.13,204.41,204.12,204.41,1901.0
2021-04-08 14:05:00,204.4,204.4,204.33,204.36,1103.0,204.4,204.4,204.33,204.36,1103.0
2021-04-08 14:10:00,204.33,204.39,204.2,204.2,4262.0,204.33,204.39,204.2,204.2,4262.0
2021-04-08 14:15:00,204.29,204.48,204.29,204.48,1300.0,204.29,204.48,204.29,204.48,1300.0
2021-04-08 14:20:00,204.57,204.83,204.57,204.83,2904.0,204.57,204.83,204.57,204.83,2904.0
2021-04-08 14:25:00,204.82,204.91,204.69,204.78,3322.0,204.82,204.91,204.69,204.78,3322.0
2021-04-08 14:30:00,204.66,204.66,204.37,204.38,1421.0,204.66,204.66,204.37,204.38,1421.0
2021-04-08 14:35:00,204.41,204.52,204.4,204.47,1500.0,204.41,204.52,204.4,204.47,1500.0
2021-04-08 14:40:00,204.57,204.64,204.55,204.63,1140.0,204.57,204.64,204.55,204.63,1140.0
2021-04-08 14:45:00,204.57,204.57,204.48,204.57,1300.0,204.57,204.57,204.48,204.57,1300.0
2021-04-08 14:50:00,204.52,204.6,204.5,204.56,2869.0,204.52,204.6,204.5,204.56,2869.0
2021-04-08 14:55:00,204.56,204.69,204.53,204.65,5511.0,204.56,204.69,204.53,204.65,5511.0
2021-04-08 15:00:00,204.66,204.8,204.61,204.8,1704.0,204.66,204.8,204.61,204.8,1704.0
2021-04-08 15:05:00,204.69,204.82,204.67,204.74,2626.0,204.69,204.82,204.67,204.74,2626.0
2021-04-08 15:10:00,204.77,204.79,204.73,204.75,1395.0,204.77,204.79,204.73,204.75,1395.0
2021-04-08 15:15:00,204.79,204.84,204.74,204.77,5607.0,204.79,204.84,204.74,204.77,5607.0
2021-04-08 15:20:00,204.71,204.71,204.37,204.41,2896.0,204.71,204.71,204.37,204.41,2896.0
2021-04-08 15:25:00,204.36,204.36,204.2,204.25,2984.0,204.36,204.36,204.2,204.25,2984.0
2021-04-08 15:30:00,204.33,204.5,204.27,204.44,5563.0,204.33,204.5,204.27,204.44,5563.0
2021-04-08 15:35:00,204.41,204.42,204.15,204.18,4819.0,204.41,204.42,204.15,204.18,4819.0
2021-04-08 15:40:00,204.17,204.29,204.13,204.13,5305.0,204.17,204.29,204.13,204.13,5305.0
2021-04-08 15:45:00,204.06,204.24,204.03,204.17,7655.0,204.06,204.24,204.03,204.17,7655.0
2021-04-08 15:50:00,204.06,204.39,204.06,204.28,9837.0,204.06,204.39,204.06,204.28,9837.0
2021-04-08 15:55:00,204.26,204.39,204.14,204.26,29924.0,204.26,204.39,204.14,204.26,29924.0
2021-04-09 09:30:00,205.68,205.89,205.28,205.77,13751.0,205.68,205.89,205.28,205.77,13751.0
2021-04-09 09:35:00,205.94,206.0,205.45,206.0,3655.0,205.94,206.0,205.45,206.0,3655.0
2021-04-09 09:40:00,205.76,206.29,205.69,206.15,4605.0,205.76,206.29,205.69,206.15,4605.0
2021-04-09 09:45:00,206.15,206.15,204.84,205.14,6084.0,206.15,206.15,204.84,205.14,6084.0
2021-04-09 09:50:00,205.13,205.22,204.76,204.98,3010.0,205.13,205.22,204.76,204.98,3010.0
2021-04-09 09:55:00,204.66,205.28,204.66,205.14,3481.0,204.66,205.28,204.66,205.14,3481.0
2021-04-09 10:00:00,205.16,206.25,204.99,206.25,1725.0,205.16,206.25,204.99,206.25,1725.0
2021-04-09 10:05:00,206.28,206.77,206.15,206.53,5592.0,206.28,206.77,206.15,206.53,5592.0
2021-04-09 10:10:00,206.64,206.82,206.4,206.4,5974.0,206.64,206.82,206.4,206.4,5974.0
2021-04-09 10:15:00,206.19,206.72,206.19,206.72,1550.0,206.19,206.72,206.19,206.72,1550.0
2021-04-09 10:20:00,206.46,206.5,206.2,206.5,1702.0,206.46,206.5,206.2,206.5,1702.0
2021-04-09 10:25:00,206.62,206.69,206.47,206.47,2052.0,206.62,206.69,206.47,206.47,2052.0
2021-04-09 10:30:00,206.39,206.65,206.24,206.65,3556.0,206.39,206.65,206.24,206.65,3556.0
2021-04-09 10:35:00,206.69,206.81,206.32,206.36,7437.0,206.69,206.81,206.32,206.36,7437.0
2021-04-09 10:40:00,206.42,206.55,206.41,206.45,3784.0,206.42,206.55,206.41,206.45,3784.0
2021-04-09 10:45:00,206.52,206.64,206.38,206.58,9023.0,206.52,206.64,206.38,206.58,9023.0
2021-04-09 10:50:00,206.52,206.58,206.41,206.42,6197.0,206.52,206.58,206.41,206.42,6197.0
2021-04-09 10:55:00,206.52,206.52,206.34,206.34,1826.0,206.52,206.52,206.34,206.34,1826.0
2021-04-09 11:00:00,206.44,206.6,206.31,206.5,4736.0,206.44,206.6,206.31,206.5,4736.0
2021-04-09 11:05:00,206.59,206.59,206.41,206.54,2351.0,206.59,206.59,206.41,206.54,2351.0
2021-04-09 11:10:00,206.52,206.66,206.51,206.66,1023.0,206.52,206.66,206.51,206.66,1023.0
2021-04-09 11:15:00,206.79,206.83,206.63,206.8,2840.0,206.79,206.83,206.63,206.8,2840.0
2021-04-09 11:20:00,206.75,207.06,206.7,207.06,3440.0,206.75,207.06,206.7,207.06,3440.0
2021-04-09 11:25:00,207.01,207.03,206.94,206.97,1640.0,207.01,207.03,206.94,206.97,1640.0
2021-04-09 11:30:00,207.01,207.24,206.99,207.24,912.0,207.01,207.24,206.99,207.24,912.0
2021-04-09 11:35:00,207.26,207.41,207.16,207.41,4748.0,207.26,207.41,207.16,207.41,4748.0
2021-04-09 11:40:00,207.4,207.4,206.82,206.82,2701.0,207.4,207.4,206.82,206.82,2701.0
2021-04-09 11:45:00,206.64,206.7,206.52,206.57,3129.0,206.64,206.7,206.52,206.57,3129.0
2021-04-09 11:50:00,206.59,206.72,206.59,206.72,2525.0,206.59,206.72,206.59,206.72,2525.0
2021-04-09 11:55:00,206.75,206.85,206.75,206.79,1704.0,206.75,206.85,206.75,206.79,1704.0
2021-04-09 12:00:00,206.8,206.83,206.67,206.67,2290.0,206.8,206.83,206.67,206.67,2290.0
2021-04-09 12:05:00,206.64,206.64,206.6,206.61,1300.0,206.64,206.64,206.6,206.61,1300.0
2021-04-09 12:10:00,206.62,206.81,206.59,206.79,1967.0,206.62,206.81,206.59,206.79,1967.0
2021-04-09 12:15:00,206.92,206.92,206.69,206.85,2033.0,206.92,206.92,206.69,206.85,2033.0
2021-04-09 12:20:00,206.83,207.05,206.82,207.05,2024.0,206.83,207.05,206.82,207.05,2024.0
2021-04-09 12:25:00,207.03,207.07,206.97,206.97,2121.0,207.03,207.07,206.97,206.97,2121.0
2021-04-09 12:30:00,206.94,206.96,206.89,206.89,829.0,206.94,206.96,206.89,206.89,829.0
2021-04-09 12:35:00,206.99,207.08,206.98,207.06,758.0,206.99,207.08,206.98,207.06,758.0
2021-04-09 12:40:00,207.04,207.05,206.99,207.02,3303.0,207.04,207.05,206.99,207.02,3303.0
2021-04-09 12:45:00,207.06,207.21,207.01,207.13,3086.0,207.06,207.21,207.01,207.13,3086.0
2021-04-09 12:50:00,207.14,207.23,207.14,207.21,2226.0,207.14,207.23,207.14,207.21,2226.0
2021-04-09 12:55:00,207.19,207.19,207.0,207.01,1400.0,207.19,207.19,207.0,207.01,1400.0
2021-04-09 13:00:00,206.99,207.12,206.81,206.81,844.0,206.99,207.12,206.81,206.81,844.0
2021-04-09 13:05:00,206.78,206.79,206.74,206.74,500.0,206.78,206.79,206.74,206.74,500.0
2021-04-09 13:10:00,206.6,206.6,206.4,206.49,1047.0,206.6,206.6,206.4,206.49,1047.0
2021-04-09 13:15:00,206.57,206.79,206.57,206.79,1907.0,206.57,206.79,206.57,206.79,1907.0
2021-04-09 13:20:00,206.89,207.0,206.85,206.85,2451.0,206.89,207.0,206.85,206.85,2451.0
2021-04-09 13:25:00,206.86,206.86,206.56,206.73,1301.0,206.86,206.86,206.56,206.73,1301.0
2021-04-09 13:30:00,206.69,206.79,206.68,206.75,1229.0,206.69,206.79,206.68,206.75,1229.0
2021-04-09 13:35:00,206.84,206.87,206.78,206.78,1800.0,206.84,206.87,206.78,206.78,1800.0
2021-04-09 13:40:00,206.79,206.87,206.7,206.75,1857.0,206.79,206.87,206.7,206.75,1857.0
2021-04-09 13:45:00,206.75,206.75,206.59,206.62,3025.0,206.75,206.75,206.59,206.62,3025.0
2021-04-09 13:50:00,206.43,206.61,206.43,206.61,1879.0,206.43,206.61,206.43,206.61,1879.0
2021-04-09 13:55:00,206.6,206.7,206.6,206.67,1700.0,206.6,206.7,206.6,206.67,1700.0
2021-04-09 14:00:00,206.66,206.81,206.58,206.58,3550.0,206.66,206.81,206.58,206.58,3550.0
2021-04-09 14:05:00,206.51,206.67,206.5,206.67,2276.0,206.51,206.67,206.5,206.67,2276.0
2021-04-09 14:10:00,206.58,206.63,206.38,206.38,2888.0,206.58,206.63,206.38,206.38,2888.0
2021-04-09 14:15:00,206.48,206.69,206.47,206.66,4853.0,206.48,206.69,206.47,206.66,4853.0
2021-04-09 14:20:00,206.63,206.77,206.62,206.77,900.0,206.63,206.77,206.62,206.77,900.0
2021-04-09 14:25:00,206.83,206.92,206.69,206.71,3921.0,206.83,206.92,206.69,206.71,3921.0
2021-04-09 14:30:00,206.56,206.76,206.56,206.68,2151.0,206.56,206.76,206.56,206.68,2151.0
2021-04-09 14:35:00,206.68,206.8,206.68,206.74,901.0,206.68,206.8,206.68,206.74,901.0
2021-04-09 14:40:00,206.84,206.84,206.73,206.76,2787.0,206.84,206.84,206.73,206.76,2787.0
2021-04-09 14:45:00,206.78,206.93,206.75,206.86,2297.0,206.78,206.93,206.75,206.86,2297.0
2021-04-09 14:50:00,206.88,206.88,206.84,206.85,1394.0,206.88,206.88,206.84,206.85,1394.0
2021-04-09 14:55:00,206.92,206.92,206.59,206.59,3179.0,206.92,206.92,206.59,206.59,3179.0
2021-04-09 15:00:00,206.57,206.72,206.56,206.72,1400.0,206.57,206.72,206.56,206.72,1400.0
2021-04-09 15:05:00,206.76,206.76,206.6,206.74,1899.0,206.76,206.76,206.6,206.74,1899.0
2021-04-09 15:10:00,206.78,206.84,206.72,206.73,2287.0,206.78,206.84,206.72,206.73,2287.0
2021-04-09 15:15:00,206.76,206.86,206.73,206.86,3307.0,206.76,206.86,206.73,206.86,3307.0
2021-04-09 15:20:00,206.88,206.93,206.74,206.93,4400.0,206.88,206.93,206.74,206.93,4400.0
2021-04-09 15:25:00,206.96,207.24,206.94,207.24,3248.0,206.96,207.24,206.94,207.24,3248.0
2021-04-09 15:30:00,207.25,207.39,207.22,207.39,5213.0,207.25,207.39,207.22,207.39,5213.0
2021-04-09 15:35:00,207.38,207.47,207.16,207.16,4445.0,207.38,207.47,207.16,207.16,4445.0
2021-04-09 15:40:00,207.17,207.21,206.87,206.87,6209.0,207.17,207.21,206.87,206.87,6209.0
2021-04-09 15:45:00,206.87,207.08,206.81,207.03,9898.0,206.87,207.08,206.81,207.03,9898.0
2021-04-09 15:50:00,207.06,207.51,207.06,207.47,19267.0,207.06,207.51,207.06,207.47,19267.0
2021-04-09 15:55:00,207.61,207.79,207.43,207.67,39309.0,207.61,207.79,207.43,207.67,39309.0
2021-04-12 09:30:00,207.9,208.48,207.6,208.35,20835.0,207.9,208.48,207.6,208.35,20835.0
2021-04-12 09:35:00,208.36,208.36,206.42,206.59,3341.0,208.36,208.36,206.42,206.59,3341.0
2021-04-12 09:40:00,206.43,206.95,206.41,206.72,5584.0,206.43,206.95,206.41,206.72,5584.0
2021-04-12 09:45:00,206.47,206.87,206.4,206.87,1600.0,206.47,206.87,206.4,206.87,1600.0
2021-04-12 09:50:00,206.74,206.74,206.31,206.62,4225.0,206.74,206.74,206.31,206.62,4225.0
2021-04-12 09:55:00,206.27,207.31,206.27,206.88,2525.0,206.27,207.31,206.27,206.88,2525.0
2021-04-12 10:00:00,207.01,207.64,206.92,207.01,3665.0,207.01,207.64,206.92,207.01,3665.0
2021-04-12 10:05:00,207.08,207.52,206.96,207.51,4857.0,207.08,207.52,206.96,207.51,4857.0
2021-04-12 10:10:00,207.33,207.92,207.21,207.7,5144.0,207.33,207.92,207.21,207.7,5144.0
2021-04-12 10:15:00,207.6,208.12,207.6,208.01,7889.0,207.6,208.12,207.6,208.01,7889.0
2021-04-12 10:20:00,208.04,208.17,207.7,207.81,7601.0,208.04,208.17,207.7,207.81,7601.0
2021-04-12 10:25:00,207.73,207.87,207.57,207.69,2776.0,207.73,207.87,207.57,207.69,2776.0
2021-04-12 10:30:00,207.65,207.69,207.29,207.4,2240.0,207.65,207.69,207.29,207.4,2240.0
2021-04-12 10:35:00,207.33,207.36,206.73,206.91,6512.0,207.33,207.36,206.73,206.91,6512.0
2021-04-12 10:40:00,207.02,207.11,206.76,206.92,4710.0,207.02,207.11,206.76,206.92,4710.0
2021-04-12 10:45:00,207.0,207.36,207.0,207.19,3300.0,207.0,207.36,207.0,207.19,3300.0
2021-04-12 10:50:00,207.19,207.24,206.92,207.22,5596.0,207.19,207.24,206.92,207.22,5596.0
2021-04-12 10:55:00,207.22,207.47,207.02,207.02,13617.0,207.22,207.47,207.02,207.02,13617.0
2021-04-12 11:00:00,207.08,207.08,205.77,206.37,10672.0,207.08,207.08,205.77,206.37,10672.0
2021-04-12 11:05:00,206.38,206.56,206.25,206.4,9673.0,206.38,206.56,206.25,206.4,9673.0
2021-04-12 11:10:00,206.44,206.59,206.28,206.48,4157.0,206.44,206.59,206.28,206.48,4157.0
2021-04-12 11:15:00,206.53,207.02,206.46,207.02,2736.0,206.53,207.02,206.46,207.02,2736.0
2021-04-12 11:20:00,207.06,207.55,207.05,207.55,1600.0,207.06,207.55,207.05,207.55,1600.0
2021-04-12 11:25:00,207.44,207.5,207.23,207.45,3800.0,207.44,207.5,207.23,207.45,3800.0
2021-04-12 11:30:00,207.44,207.55,207.25,207.34,7662.0,207.44,207.55,207.25,207.34,7662.0
2021-04-12 11:35:00,207.25,207.25,206.84,207.09,4203.0,207.25,207.25,206.84,207.09,4203.0
2021-04-12 11:40:00,207.12,207.12,206.91,207.11,1812.0,207.12,207.12,206.91,207.11,1812.0
2021-04-12 11:45:00,207.1,207.1,206.58,206.71,6173.0,207.1,207.1,206.58,206.71,6173.0
2021-04-12 11:50:00,206.71,207.01,206.66,207.01,3119.0,206.71,207.01,206.66,207.01,3119.0
2021-04-12 11:55:00,206.93,207.11,206.91,207.11,3286.0,206.93,207.11,206.91,207.11,3286.0
2021-04-12 12:00:00,207.16,207.22,207.09,207.18,3094.0,207.16,207.22,207.09,207.18,3094.0
2021-04-12 12:05:00,207.13,207.28,207.05,207.06,2280.0,207.13,207.28,207.05,207.06,2280.0
2021-04-12 12:10:00,206.99,207.03,206.67,206.67,4270.0,206.99,207.03,206.67,206.67,4270.0
2021-04-12 12:15:00,206.68,206.8,206.49,206.58,5837.0,206.68,206.8,206.49,206.58,5837.0
2021-04-12 12:20:00,206.64,206.84,206.54,206.79,1726.0,206.64,206.84,206.54,206.79,1726.0
2021-04-12 12:25:00,206.85,207.27,206.82,207.22,4121.0,206.85,207.27,206.82,207.22,4121.0
2021-04-12 12:30:00,207.1,207.45,207.05,207.37,2735.0,207.1,207.45,207.05,207.37,2735.0
2021-04-12 12:35:00,207.26,207.49,207.25,207.49,2050.0,207.26,207.49,207.25,207.49,2050.0
2021-04-12 12:40:00,207.52,207.62,207.36,207.53,2983.0,207.52,207.62,207.36,207.53,2983.0
2021-04-12 12:45:00,207.5,207.68,207.49,207.64,2177.0,207.5,207.68,207.49,207.64,2177.0
2021-04-12 12:50:00,207.66,207.7,207.5,207.63,6429.0,207.66,207.7,207.5,207.63,6429.0
2021-04-12 12:55:00,207.48,207.61,207.32,207.48,2022.0,207.48,207.61,207.32,207.48,2022.0
2021-04-12 13:00:00,207.61,207.69,207.54,207.63,2403.0,207.61,207.69,207.54,207.63,2403.0
2021-04-12 13:05:00,207.66,207.71,207.51,207.54,2895.0,207.66,207.71,207.51,207.54,2895.0
2021-04-12 13:10:00,207.51,207.54,207.33,207.4,3512.0,207.51,207.54,207.33,207.4,3512.0
2021-04-12 13:15:00,207.48,207.57,207.42,207.57,1600.0,207.48,207.57,207.42,207.57,1600.0
2021-04-12 13:20:00,207.56,207.64,207.41,207.42,2417.0,207.56,207.64,207.41,207.42,2417.0
2021-04-12 13:25:00,207.42,207.42,207.32,207.36,1200.0,207.42,207.42,207.32,207.36,1200.0
2021-04-12 13:30:00,207.4,207.49,207.36,207.37,3015.0,207.4,207.49,207.36,207.37,3015.0
2021-04-12 13:35:00,207.38,207.47,207.27,207.47,4012.0,207.38,207.47,207.27,207.47,4012.0
2021-04-12 13:40:00,207.58,207.6,207.38,207.52,2687.0,207.58,207.6,207.38,207.52,2687.0
2021-04-12 13:45:00,207.56,207.69,207.55,207.61,3757.0,207.56,207.69,207.55,207.61,3757.0
2021-04-12 13:50:00,207.57,207.58,207.36,207.55,3341.0,207.57,207.58,207.36,207.55,3341.0
2021-04-12 13:55:00,207.63,207.63,207.42,207.46,3726.0,207.63,207.63,207.42,207.46,3726.0
2021-04-12 14:00:00,207.51,207.55,207.44,207.55,2503.0,207.51,207.55,207.44,207.55,2503.0
2021-04-12 14:05:00,207.52,207.61,207.4,207.61,1700.0,207.52,207.61,207.4,207.61,1700.0
2021-04-12 14:10:00,207.74,207.97,207.65,207.91,1901.0,207.74,207.97,207.65,207.91,1901.0
2021-04-12 14:15:00,207.92,207.94,207.8,207.92,2718.0,207.92,207.94,207.8,207.92,2718.0
2021-04-12 14:20:00,207.96,208.15,207.95,208.11,2708.0,207.96,208.15,207.95,208.11,2708.0
2021-04-12 14:25:00,208.02,208.14,208.01,208.13,1502.0,208.02,208.14,208.01,208.13,1502.0
2021-04-12 14:30:00,208.04,208.21,208.0,208.21,2615.0,208.04,208.21,208.0,208.21,2615.0
2021-04-12 14:35:00,208.26,208.29,208.15,208.2,2656.0,208.26,208.29,208.15,208.2,2656.0
2021-04-12 14:40:00,208.25,208.25,207.91,208.07,3069.0,208.25,208.25,207.91,208.07,3069.0
2021-04-12 14:45:00,208.12,208.29,208.08,208.14,2901.0,208.12,208.29,208.08,208.14,2901.0
2021-04-12 14:50:00,208.19,208.33,208.02,208.05,9143.0,208.19,208.33,208.02,208.05,9143.0
2021-04-12 14:55:00,208.09,208.3,208.09,208.3,3546.0,208.09,208.3,208.09,208.3,3546.0
2021-04-12 15:00:00,208.25,208.27,208.14,208.22,5226.0,208.25,208.27,208.14,208.22,5226.0
2021-04-12 15:05:00,208.24,208.24,208.08,208.16,3225.0,208.24,208.24,208.08,208.16,3225.0
2021-04-12 15:10:00,208.19,208.2,207.97,207.97,3553.0,208.19,208.2,207.97,207.97,3553.0
2021-04-12 15:15:00,207.97,208.05,207.93,208.05,4461.0,207.97,208.05,207.93,208.05,4461.0
2021-04-12 15:20:00,208.06,208.14,207.77,207.77,5490.0,208.06,208.14,207.77,207.77,5490.0
2021-04-12 15:25:00,207.78,207.78,207.69,207.71,1700.0,207.78,207.78,207.69,207.71,1700.0
2021-04-12 15:30:00,207.71,207.81,207.65,207.7,6783.0,207.71,207.81,207.65,207.7,6783.0
2021-04-12 15:35:00,207.66,207.97,207.64,207.97,6501.0,207.66,207.97,207.64,207.97,6501.0
2021-04-12 15:40:00,208.14,208.33,208.09,208.26,7148.0,208.14,208.33,208.09,208.26,7148.0
2021-04-12 15:45:00,208.25,208.41,208.13,208.38,11286.0,208.25,208.41,208.13,208.38,11286.0
2021-04-12 15:50:00,208.32,208.38,208.05,208.23,15890.0,208.32,208.38,208.05,208.23,15890.0
2021-04-12 15:55:00,208.23,208.42,208.0,208.22,37710.0,208.23,208.42,208.0,208.22,37710.0
2021-04-13 09:30:00,208.09,208.09,207.37,207.49,12961.0,208.09,208.09,207.37,207.49,12961.0
2021-04-13 09:35:00,207.45,208.61,207.39,208.3,8713.0,207.45,208.61,207.39,208.3,8713.0
2021-04-13 09:40:00,208.28,208.58,208.27,208.44,500.0,208.28,208.58,208.27,208.44,500.0
2021-04-13 09:45:00,208.37,208.37,207.95,208.0,1314.0,208.37,208.37,207.95,208.0,1314.0
2021-04-13 09:50:00,208.0,208.3,208.0,208.0,1782.0,208.0,208.3,208.0,208.0,1782.0
2021-04-13 09:55:00,207.93,208.25,207.9,208.14,3113.0,207.93,208.25,207.9,208.14,3113.0
2021-04-13 10:00:00,208.11,208.81,208.1,208.59,1878.0,208.11,208.81,208.1,208.59,1878.0
2021-04-13 10:05:00,208.53,208.6,208.24,208.59,2173.0,208.53,208.6,208.24,208.59,2173.0
2021-04-13 10:10:00,208.71,208.71,208.46,208.6,1205.0,208.71,208.71,208.46,208.6,1205.0
2021-04-13 10:15:00,208.6,208.65,208.31,208.39,2163.0,208.6,208.65,208.31,208.39,2163.0
2021-04-13 10:20:00,208.39,208.8,208.39,208.53,1895.0,208.39,208.8,208.39,208.53,1895.0
2021-04-13 10:25:00,208.45,208.52,208.22,208.22,2581.0,208.45,208.52,208.22,208.22,2581.0
2021-04-13 10:30:00,208.28,208.57,208.24,208.3,2764.0,208.28,208.57,208.24,208.3,2764.0
2021-04-13 10:35:00,208.36,208.84,208.36,208.54,11890.0,208.36,208.84,208.36,208.54,11890.0
2021-04-13 10:40:00,208.59,208.59,208.07,208.34,6136.0,208.59,208.59,208.07,208.34,6136.0
2021-04-13 10:45:00,208.32,208.49,208.18,208.19,1664.0,208.32,208.49,208.18,208.19,1664.0
2021-04-13 10:50:00,208.29,208.3,208.0,208.03,1795.0,208.29,208.3,208.0,208.03,1795.0
2021-04-13 10:55:00,208.02,208.17,207.8,207.87,2121.0,208.02,208.17,207.8,207.87,2121.0
2021-04-13 11:00:00,207.9,207.92,207.73,207.77,1367.0,207.9,207.92,207.73,207.77,1367.0
2021-04-13 11:05:00,207.76,208.26,207.76,208.14,2925.0,207.76,208.26,207.76,208.14,2925.0
2021-04-13 11:10:00,208.07,208.07,207.82,207.94,1366.0,208.07,208.07,207.82,207.94,1366.0
2021-04-13 11:15:00,207.95,208.11,207.72,207.73,833.0,207.95,208.11,207.72,207.73,833.0
2021-04-13 11:20:00,207.73,207.92,207.54,207.92,1703.0,207.73,207.92,207.54,207.92,1703.0
2021-04-13 11:25:00,207.9,207.91,207.75,207.91,1350.0,207.9,207.91,207.75,207.91,1350.0
2021-04-13 11:30:00,208.0,208.0,207.96,207.96,300.0,208.0,208.0,207.96,207.96,300.0
2021-04-13 11:35:00,207.95,207.98,207.85,207.85,1503.0,207.95,207.98,207.85,207.85,1503.0
2021-04-13 11:40:00,207.84,208.1,207.76,207.98,12100.0,207.84,208.1,207.76,207.98,12100.0
2021-04-13 11:45:00,208.04,208.15,207.96,208.09,7150.0,208.04,208.15,207.96,208.09,7150.0
2021-04-13 11:50:00,208.32,208.33,208.06,208.07,840.0,208.32,208.33,208.06,208.07,840.0
2021-04-13 11:55:00,208.22,208.22,208.12,208.21,640.0,208.22,208.22,208.12,208.21,640.0
2021-04-13 12:00:00,208.32,208.32,208.09,208.19,1220.0,208.32,208.32,208.09,208.19,1220.0
2021-04-13 12:05:00,208.07,208.09,208.03,208.09,720.0,208.07,208.09,208.03,208.09,720.0
2021-04-13 12:10:00,207.97,207.98,207.88,207.88,919.0,207.97,207.98,207.88,207.88,919.0
2021-04-13 12:15:00,207.75,207.76,207.62,207.69,11590.0,207.75,207.76,207.62,207.69,11590.0
2021-04-13 12:20:00,207.69,208.01,207.62,207.92,3993.0,207.69,208.01,207.62,207.92,3993.0
2021-04-13 12:25:00,207.92,207.92,207.91,207.92,200.0,207.92,207.92,207.91,207.92,200.0
2021-04-13 12:30:00,207.76,207.82,207.7,207.72,2145.0,207.76,207.82,207.7,207.72,2145.0
2021-04-13 12:35:00,207.73,207.83,207.64,207.64,344.0,207.73,207.83,207.64,207.64,344.0
2021-04-13 12:40:00,207.62,207.63,207.54,207.54,714.0,207.62,207.63,207.54,207.54,714.0
2021-04-13 12:45:00,207.25,207.37,206.85,207.03,2550.0,207.25,207.37,206.85,207.03,2550.0
2021-04-13 12:50:00,207.05,207.05,206.95,207.04,515.0,207.05,207.05,206.95,207.04,515.0
2021-04-13 12:55:00,206.93,206.93,206.8,206.8,708.0,206.93,206.93,206.8,206.8,708.0
2021-04-13 13:00:00,206.9,207.02,206.69,206.71,4429.0,206.9,207.02,206.69,206.71,4429.0
2021-04-13 13:05:00,206.86,206.86,206.85,206.86,401.0,206.86,206.86,206.85,206.86,401.0
2021-04-13 13:10:00,206.81,206.96,206.69,206.69,1910.0,206.81,206.96,206.69,206.69,1910.0
2021-04-13 13:15:00,206.76,207.15,206.72,207.13,2337.0,206.76,207.15,206.72,207.13,2337.0
2021-04-13 13:20:00,207.08,207.19,207.08,207.16,820.0,207.08,207.19,207.08,207.16,820.0
2021-04-13 13:25:00,207.24,207.26,207.05,207.05,2010.0,207.24,207.26,207.05,207.05,2010.0
2021-04-13 13:30:00,207.1,207.1,206.86,206.89,2054.0,207.1,207.1,206.86,206.89,2054.0
2021-04-13 13:35:00,206.87,207.11,206.83,207.04,2085.0,206.87,207.11,206.83,207.04,2085.0
2021-04-13 13:40:00,206.94,207.05,206.94,207.05,853.0,206.94,207.05,206.94,207.05,853.0
2021-04-13 13:45:00,207.05,207.18,206.95,207.03,3983.0,207.05,207.18,206.95,207.03,3983.0
2021-04-13 13:50:00,206.91,207.11,206.77,207.0,2648.0,206.91,207.11,206.77,207.0,2648.0
2021-04-13 13:55:00,207.09,207.14,207.02,207.14,2033.0,207.09,207.14,207.02,207.14,2033.0
2021-04-13 14:00:00,207.2,207.34,207.2,207.33,1438.0,207.2,207.34,207.2,207.33,1438.0
2021-04-13 14:05:00,207.31,207.52,207.31,207.47,2036.0,207.31,207.52,207.31,207.47,2036.0
2021-04-13 14:10:00,207.5,207.61,207.38,207.52,6063.0,207.5,207.61,207.38,207.52,6063.0
2021-04-13 14:15:00,207.53,207.72,207.47,207.66,1400.0,207.53,207.72,207.47,207.66,1400.0
2021-04-13 14:20:00,207.77,207.8,207.72,207.78,1550.0,207.77,207.8,207.72,207.78,1550.0
2021-04-13 14:25:00,207.76,207.8,207.55,207.67,2122.0,207.76,207.8,207.55,207.67,2122.0
2021-04-13 14:30:00,207.8,207.8,207.62,207.62,1202.0,207.8,207.8,207.62,207.62,1202.0
2021-04-13 14:35:00,207.67,207.74,207.63,207.69,1982.0,207.67,207.74,207.63,207.69,1982.0
2021-04-13 14:40:00,207.67,207.74,207.56,207.69,3545.0,207.67,207.74,207.56,207.69,3545.0
2021-04-13 14:45:00,207.66,208.01,207.65,207.96,2634.0,207.66,208.01,207.65,207.96,2634.0
2021-04-13 14:50:00,207.98,207.98,207.82,207.92,877.0,207.98,207.98,207.82,207.92,877.0
2021-04-13 14:55:00,207.9,207.92,207.77,207.85,1600.0,207.9,207.92,207.77,207.85,1600.0
2021-04-13 15:00:00,207.81,207.92,207.81,207.88,4628.0,207.81,207.92,207.81,207.88,4628.0
2021-04-13 15:05:00,207.85,208.04,207.85,207.86,2094.0,207.85,208.04,207.85,207.86,2094.0
2021-04-13 15:10:00,207.91,207.95,207.79,207.81,1403.0,207.91,207.95,207.79,207.81,1403.0
2021-04-13 15:15:00,207.88,207.96,207.72,207.73,1943.0,207.88,207.96,207.72,207.73,1943.0
2021-04-13 15:20:00,207.77,207.86,207.77,207.84,3275.0,207.77,207.86,207.77,207.84,3275.0
2021-04-13 15:25:00,207.84,207.87,207.65,207.76,3035.0,207.84,207.87,207.65,207.76,3035.0
2021-04-13 15:30:00,207.7,207.76,207.66,207.72,1876.0,207.7,207.76,207.66,207.72,1876.0
2021-04-13 15:35:00,207.58,207.64,207.55,207.58,3170.0,207.58,207.64,207.55,207.58,3170.0
2021-04-13 15:40:00,207.62,207.76,207.58,207.74,3222.0,207.62,207.76,207.58,207.74,3222.0
2021-04-13 15:45:00,207.72,207.86,207.65,207.81,6093.0,207.72,207.86,207.65,207.81,6093.0
2021-04-13 15:50:00,207.83,207.86,207.4,207.46,16308.0,207.83,207.86,207.4,207.46,16308.0
2021-04-13 15:55:00,207.53,207.63,207.44,207.57,25194.0,207.53,207.63,207.44,207.57,25194.0
2021-04-14 09:30:00,209.01,209.98,208.12,209.5,26937.0,209.01,209.98,208.12,209.5,26937.0
2021-04-14 09:35:00,209.4,210.0,209.24,209.8,8028.0,209.4,210.0,209.24,209.8,8028.0
2021-04-14 09:40:00,209.96,209.96,209.49,209.63,5291.0,209.96,209.96,209.49,209.63,5291.0
2021-04-14 09:45:00,209.77,210.93,209.77,210.65,5737.0,209.77,210.93,209.77,210.65,5737.0
2021-04-14 09:50:00,210.54,211.0,210.18,210.48,7431.0,210.54,211.0,210.18,210.48,7431.0
2021-04-14 09:55:00,210.5,210.89,210.33,210.36,9600.0,210.5,210.89,210.33,210.36,9600.0
2021-04-14 10:00:00,210.51,210.66,209.93,209.93,11710.0,210.51,210.66,209.93,209.93,11710.0
2021-04-14 10:05:00,210.04,210.09,209.66,209.84,5557.0,210.04,210.09,209.66,209.84,5557.0
2021-04-14 10:10:00,209.95,209.95,209.03,209.12,5010.0,209.95,209.95,209.03,209.12,5010.0
2021-04-14 10:15:00,208.98,209.69,208.98,209.55,5289.0,208.98,209.69,208.98,209.55,5289.0
2021-04-14 10:20:00,209.59,210.22,209.59,210.12,4512.0,209.59,210.22,209.59,210.12,4512.0
2021-04-14 10:25:00,210.15,210.32,209.97,210.22,2500.0,210.15,210.32,209.97,210.22,2500.0
2021-04-14 10:30:00,210.3,210.47,209.97,210.37,2283.0,210.3,210.47,209.97,210.37,2283.0
2021-04-14 10:35:00,210.34,210.35,209.87,209.87,1800.0,210.34,210.35,209.87,209.87,1800.0
2021-04-14 10:40:00,209.84,210.22,209.84,209.93,4096.0,209.84,210.22,209.84,209.93,4096.0
2021-04-14 10:45:00,209.92,210.07,209.75,210.03,2300.0,209.92,210.07,209.75,210.03,2300.0
2021-04-14 10:50:00,210.02,210.06,209.63,209.63,3990.0,210.02,210.06,209.63,209.63,3990.0
2021-04-14 10:55:00,209.68,209.73,209.11,209.19,10305.0,209.68,209.73,209.11,209.19,10305.0
2021-04-14 11:00:00,209.3,210.45,209.06,209.23,8426.0,209.3,210.45,209.06,209.23,8426.0
2021-04-14 11:05:00,209.45,209.85,209.44,209.76,1371.0,209.45,209.85,209.44,209.76,1371.0
2021-04-14 11:10:00,209.83,209.88,209.59,209.75,1559.0,209.83,209.88,209.59,209.75,1559.0
2021-04-14 11:15:00,209.95,209.97,209.69,209.9,3437.0,209.95,209.97,209.69,209.9,3437.0
2021-04-14 11:20:00,209.94,209.96,209.56,209.56,2400.0,209.94,209.96,209.56,209.56,2400.0
2021-04-14 11:25:00,209.48,209.56,209.1,209.5,1270.0,209.48,209.56,209.1,209.5,1270.0
2021-04-14 11:30:00,209.58,209.7,209.53,209.66,1757.0,209.58,209.7,209.53,209.66,1757.0
2021-04-14 11:35:00,209.62,209.8,209.6,209.6,2402.0,209.62,209.8,209.6,209.6,2402.0
2021-04-14 11:40:00,209.7,209.71,209.54,209.59,1000.0,209.7,209.71,209.54,209.59,1000.0
2021-04-14 11:45:00,209.63,209.66,209.37,209.38,1890.0,209.63,209.66,209.37,209.38,1890.0
2021-04-14 11:50:00,209.46,209.61,209.45,209.53,1513.0,209.46,209.61,209.45,209.53,1513.0
2021-04-14 11:55:00,209.53,209.8,209.53,209.8,1106.0,209.53,209.8,209.53,209.8,1106.0
2021-04-14 12:00:00,209.67,210.22,209.67,210.01,3082.0,209.67,210.22,209.67,210.01,3082.0
2021-04-14 12:05:00,210.14,210.14,209.7,209.9,2617.0,210.14,210.14,209.7,209.9,2617.0
2021-04-14 12:10:00,209.77,210.0,209.77,209.78,600.0,209.77,210.0,209.77,209.78,600.0
2021-04-14 12:15:00,210.0,210.06,209.82,209.93,3106.0,210.0,210.06,209.82,209.93,3106.0
2021-04-14 12:20:00,210.05,210.46,210.05,210.41,3285.0,210.05,210.46,210.05,210.41,3285.0
2021-04-14 12:25:00,210.46,210.71,210.34,210.6,2815.0,210.46,210.71,210.34,210.6,2815.0
2021-04-14 12:30:00,210.53,210.61,210.53,210.61,400.0,210.53,210.61,210.53,210.61,400.0
2021-04-14 12:35:00,210.59,210.81,210.59,210.72,1800.0,210.59,210.81,210.59,210.72,1800.0
2021-04-14 12:40:00,210.62,210.62,210.13,210.13,1433.0,210.62,210.62,210.13,210.13,1433.0
2021-04-14 12:45:00,210.23,210.45,210.23,210.38,2000.0,210.23,210.45,210.23,210.38,2000.0
2021-04-14 12:50:00,210.46,210.59,210.4,210.58,1632.0,210.46,210.59,210.4,210.58,1632.0
2021-04-14 12:55:00,210.69,210.74,210.53,210.66,2213.0,210.69,210.74,210.53,210.66,2213.0
2021-04-14 13:00:00,210.64,210.89,210.64,210.89,3009.0,210.64,210.89,210.64,210.89,3009.0
2021-04-14 13:05:00,210.78,210.86,210.57,210.82,9716.0,210.78,210.86,210.57,210.82,9716.0
2021-04-14 13:10:00,210.78,210.81,210.72,210.8,2400.0,210.78,210.81,210.72,210.8,2400.0
2021-04-14 13:15:00,210.83,211.11,210.83,211.03,4755.0,210.83,211.11,210.83,211.03,4755.0
2021-04-14 13:20:00,210.99,211.11,210.99,211.0,1782.0,210.99,211.11,210.99,211.0,1782.0
2021-04-14 13:25:00,210.99,211.08,210.88,210.96,4400.0,210.99,211.08,210.88,210.96,4400.0
2021-04-14 13:30:00,210.96,210.96,210.76,210.83,1000.0,210.96,210.96,210.76,210.83,1000.0
2021-04-14 13:35:00,210.76,210.76,210.53,210.53,818.0,210.76,210.76,210.53,210.53,818.0
2021-04-14 13:40:00,210.51,210.69,210.5,210.5,3098.0,210.51,210.69,210.5,210.5,3098.0
2021-04-14 13:45:00,210.55,210.68,210.49,210.56,3069.0,210.55,210.68,210.49,210.56,3069.0
2021-04-14 13:50:00,210.56,210.67,210.48,210.56,4082.0,210.56,210.67,210.48,210.56,4082.0
2021-04-14 13:55:00,210.65,210.65,209.8,209.96,3463.0,210.65,210.65,209.8,209.96,3463.0
2021-04-14 14:00:00,210.02,210.16,209.97,210.08,5208.0,210.02,210.16,209.97,210.08,5208.0
2021-04-14 14:05:00,210.07,210.07,209.52,209.59,9757.0,210.07,210.07,209.52,209.59,9757.0
2021-04-14 14:10:00,209.59,209.98,209.58,209.89,5202.0,209.59,209.98,209.58,209.89,5202.0
2021-04-14 14:15:00,209.97,210.02,209.5,209.65,4315.0,209.97,210.02,209.5,209.65,4315.0
2021-04-14 14:20:00,209.66,209.74,209.64,209.7,2150.0,209.66,209.74,209.64,209.7,2150.0
2021-04-14 14:25:00,209.67,209.95,209.5,209.5,4700.0,209.67,209.95,209.5,209.5,4700.0
2021-04-14 14:30:00,209.55,209.65,209.02,209.09,4002.0,209.55,209.65,209.02,209.09,4002.0
2021-04-14 14:35:00,209.03,209.2,208.93,209.01,3320.0,209.03,209.2,208.93,209.01,3320.0
2021-04-14 14:40:00,209.08,209.08,208.84,208.92,4806.0,209.08,209.08,208.84,208.92,4806.0
2021-04-14 14:45:00,208.93,209.01,208.61,208.64,3500.0,208.93,209.01,208.61,208.64,3500.0
2021-04-14 14:50:00,208.53,208.53,208.31,208.36,5572.0,208.53,208.53,208.31,208.36,5572.0
2021-04-14 14:55:00,208.31,208.5,208.21,208.27,8700.0,208.31,208.5,208.21,208.27,8700.0
2021-04-14 15:00:00,208.34,208.55,208.24,208.48,6529.0,208.34,208.55,208.24,208.48,6529.0
2021-04-14 15:05:00,208.41,208.68,208.18,208.18,11470.0,208.41,208.68,208.18,208.18,11470.0
2021-04-14 15:10:00,208.31,208.37,207.86,208.05,12728.0,208.31,208.37,207.86,208.05,12728.0
2021-04-14 15:15:00,208.23,208.49,208.13,208.48,7702.0,208.23,208.49,208.13,208.48,7702.0
2021-04-14 15:20:00,208.48,208.73,208.35,208.68,3817.0,208.48,208.73,208.35,208.68,3817.0
2021-04-14 15:25:00,208.69,208.85,208.67,208.75,5319.0,208.69,208.85,208.67,208.75,5319.0
2021-04-14 15:30:00,208.77,208.9,208.65,208.8,5997.0,208.77,208.9,208.65,208.8,5997.0
2021-04-14 15:35:00,208.75,208.75,208.4,208.43,6499.0,208.75,208.75,208.4,208.43,6499.0
2021-04-14 15:40:00,208.39,208.4,208.19,208.33,6401.0,208.39,208.4,208.19,208.33,6401.0
2021-04-14 15:45:00,208.39,208.43,208.14,208.38,12290.0,208.39,208.43,208.14,208.38,12290.0
2021-04-14 15:50:00,208.33,208.88,208.24,208.83,27032.0,208.33,208.88,208.24,208.83,27032.0
2021-04-14 15:55:00,208.77,209.32,208.75,208.9,102037.0,208.77,209.32,208.75,208.9,102037.0
2021-04-15 09:30:00,210.75,212.27,210.75,212.26,17438.0,210.75,212.27,210.75,212.26,17438.0
2021-04-15 09:35:00,212.28,212.91,212.17,212.42,6849.0,212.28,212.91,212.17,212.42,6849.0
2021-04-15 09:40:00,212.29,213.28,212.29,213.28,9708.0,212.29,213.28,212.29,213.28,9708.0
2021-04-15 09:45:00,212.89,213.53,212.88,213.53,2900.0,212.89,213.53,212.88,213.53,2900.0
2021-04-15 09:50:00,213.67,213.67,213.27,213.49,1990.0,213.67,213.67,213.27,213.49,1990.0
2021-04-15 09:55:00,213.57,213.75,213.33,213.63,3534.0,213.57,213.75,213.33,213.63,3534.0
2021-04-15 10:00:00,213.7,214.51,213.47,214.42,5847.0,213.7,214.51,213.47,214.42,5847.0
2021-04-15 10:05:00,214.42,214.76,214.27,214.61,9572.0,214.42,214.76,214.27,214.61,9572.0
2021-04-15 10:10:00,214.62,214.76,214.42,214.53,4571.0,214.62,214.76,214.42,214.53,4571.0
2021-04-15 10:15:00,214.52,215.26,214.52,215.09,13544.0,214.52,215.26,214.52,215.09,13544.0
2021-04-15 10:20:00,215.0,215.1,214.87,215.02,18720.0,215.0,215.1,214.87,215.02,18720.0
2021-04-15 10:25:00,214.96,215.03,214.44,214.79,16072.0,214.96,215.03,214.44,214.79,16072.0
2021-04-15 10:30:00,214.84,215.36,214.84,215.22,6818.0,214.84,215.36,214.84,215.22,6818.0
2021-04-15 10:35:00,215.42,216.76,215.23,215.88,18437.0,215.42,216.76,215.23,215.88,18437.0
2021-04-15 10:40:00,216.01,216.01,215.08,215.73,4523.0,216.01,216.01,215.08,215.73,4523.0
2021-04-15 10:45:00,215.91,215.94,215.69,215.69,1210.0,215.91,215.94,215.69,215.69,1210.0
2021-04-15 10:50:00,215.63,215.63,215.0,215.49,2947.0,215.63,215.63,215.0,215.49,2947.0
2021-04-15 10:55:00,215.51,217.32,215.45,216.74,27790.0,215.51,217.32,215.45,216.74,27790.0
2021-04-15 11:00:00,216.8,216.81,216.29,216.69,4817.0,216.8,216.81,216.29,216.69,4817.0
2021-04-15 11:05:00,216.65,216.95,216.53,216.53,2152.0,216.65,216.95,216.53,216.53,2152.0
2021-04-15 11:10:00,216.43,217.05,216.38,217.04,8542.0,216.43,217.05,216.38,217.04,8542.0
2021-04-15 11:15:00,216.85,217.18,216.68,216.87,2027.0,216.85,217.18,216.68,216.87,2027.0
2021-04-15 11:20:00,216.89,216.89,216.39,216.53,6613.0,216.89,216.89,216.39,216.53,6613.0
2021-04-15 11:25:00,216.57,217.02,216.39,216.91,3310.0,216.57,217.02,216.39,216.91,3310.0
2021-04-15 11:30:00,216.94,217.04,216.78,216.86,815.0,216.94,217.04,216.78,216.86,815.0
2021-04-15 11:35:00,216.76,216.98,216.5,216.62,2380.0,216.76,216.98,216.5,216.62,2380.0
2021-04-15 11:40:00,216.68,216.68,216.28,216.37,1231.0,216.68,216.68,216.28,216.37,1231.0
2021-04-15 11:45:00,216.34,216.4,216.12,216.39,3326.0,216.34,216.4,216.12,216.39,3326.0
2021-04-15 11:50:00,216.53,217.63,216.51,217.03,12660.0,216.53,217.63,216.51,217.03,12660.0
2021-04-15 11:55:00,216.91,216.91,216.35,216.35,1927.0,216.91,216.91,216.35,216.35,1927.0
2021-04-15 12:00:00,216.48,216.52,216.24,216.24,1316.0,216.48,216.52,216.24,216.24,1316.0
2021-04-15 12:05:00,216.16,216.61,216.16,216.52,1702.0,216.16,216.61,216.16,216.52,1702.0
2021-04-15 12:10:00,216.67,216.74,216.44,216.74,1099.0,216.67,216.74,216.44,216.74,1099.0
2021-04-15 12:15:00,216.59,216.64,216.36,216.38,2914.0,216.59,216.64,216.36,216.38,2914.0
2021-04-15 12:20:00,216.55,216.55,216.35,216.4,4620.0,216.55,216.55,216.35,216.4,4620.0
2021-04-15 12:25:00,216.34,216.5,215.84,215.84,5491.0,216.34,216.5,215.84,215.84,5491.0
2021-04-15 12:30:00,215.84,216.34,215.84,216.31,3600.0,215.84,216.34,215.84,216.31,3600.0
2021-04-15 12:35:00,216.16,216.28,215.86,216.09,7335.0,216.16,216.28,215.86,216.09,7335.0
2021-04-15 12:40:00,216.08,216.08,215.56,215.56,3700.0,216.08,216.08,215.56,215.56,3700.0
2021-04-15 12:45:00,215.64,215.73,215.5,215.5,1951.0,215.64,215.73,215.5,215.5,1951.0
2021-04-15 12:50:00,215.61,216.2,215.6,216.2,1472.0,215.61,216.2,215.6,216.2,1472.0
2021-04-15 12:55:00,216.3,216.35,216.24,216.35,1412.0,216.3,216.35,216.24,216.35,1412.0
2021-04-15 13:00:00,216.26,216.26,215.83,215.88,3160.0,216.26,216.26,215.83,215.88,3160.0
2021-04-15 13:05:00,216.0,216.22,216.0,216.22,2100.0,216.0,216.22,216.0,216.22,2100.0
2021-04-15 13:10:00,216.25,216.52,216.25,216.42,1237.0,216.25,216.52,216.25,216.42,1237.0
2021-04-15 13:15:00,216.4,216.61,216.4,216.61,1233.0,216.4,216.61,216.4,216.61,1233.0
2021-04-15 13:20:00,216.47,216.65,216.19,216.19,5280.0,216.47,216.65,216.19,216.19,5280.0
2021-04-15 13:25:00,216.28,216.29,215.97,216.01,1301.0,216.28,216.29,215.97,216.01,1301.0
2021-04-15 13:30:00,216.06,216.34,216.06,216.29,1921.0,216.06,216.34,216.06,216.29,1921.0
2021-04-15 13:35:00,216.26,216.33,216.21,216.22,1923.0,216.26,216.33,216.21,216.22,1923.0
2021-04-15 13:40:00,216.14,216.63,216.14,216.55,3317.0,216.14,216.63,216.14,216.55,3317.0
2021-04-15 13:45:00,216.46,216.47,216.35,216.35,2048.0,216.46,216.47,216.35,216.35,2048.0
2021-04-15 13:50:00,216.26,216.26,216.01,216.16,2336.0,216.26,216.26,216.01,216.16,2336.0
2021-04-15 13:55:00,216.1,216.34,216.03,216.05,1953.0,216.1,216.34,216.03,216.05,1953.0
2021-04-15 14:00:00,216.09,216.27,216.0,216.27,1236.0,216.09,216.27,216.0,216.27,1236.0
2021-04-15 14:05:00,216.33,216.36,216.01,216.01,3101.0,216.33,216.36,216.01,216.01,3101.0
2021-04-15 14:10:00,215.96,216.19,215.96,215.96,2773.0,215.96,216.19,215.96,215.96,2773.0
2021-04-15 14:15:00,216.1,216.33,216.05,216.33,4707.0,216.1,216.33,216.05,216.33,4707.0
2021-04-15 14:20:00,216.22,216.44,216.22,216.38,3736.0,216.22,216.44,216.22,216.38,3736.0
2021-04-15 14:25:00,216.31,216.36,216.2,216.36,2708.0,216.31,216.36,216.2,216.36,2708.0
2021-04-15 14:30:00,216.27,216.27,216.06,216.2,1740.0,216.27,216.27,216.06,216.2,1740.0
2021-04-15 14:35:00,216.09,216.17,215.69,215.81,4666.0,216.09,216.17,215.69,215.81,4666.0
2021-04-15 14:40:00,215.87,216.02,215.81,215.88,2000.0,215.87,216.02,215.81,215.88,2000.0
2021-04-15 14:45:00,215.91,216.11,215.74,215.74,3332.0,215.91,216.11,215.74,215.74,3332.0
2021-04-15 14:50:00,215.65,215.8,215.52,215.62,3235.0,215.65,215.8,215.52,215.62,3235.0
2021-04-15 14:55:00,215.48,215.87,215.48,215.69,4297.0,215.48,215.87,215.48,215.69,4297.0
2021-04-15 15:00:00,215.67,215.67,215.1,215.14,34902.0,215.67,215.67,215.1,215.14,34902.0
2021-04-15 15:05:00,215.08,215.44,215.0,215.1,38946.0,215.08,215.44,215.0,215.1,38946.0
2021-04-15 15:10:00,215.06,215.15,214.66,214.66,47785.0,215.06,215.15,214.66,214.66,47785.0
2021-04-15 15:15:00,214.6,215.1,214.5,214.98,4857.0,214.6,215.1,214.5,214.98,4857.0
2021-04-15 15:20:00,214.88,214.98,214.76,214.96,6014.0,214.88,214.98,214.76,214.96,6014.0
2021-04-15 15:25:00,215.0,215.0,214.57,214.58,13570.0,215.0,215.0,214.57,214.58,13570.0
2021-04-15 15:30:00,214.56,214.91,214.56,214.91,5287.0,214.56,214.91,214.56,214.91,5287.0
2021-04-15 15:35:00,214.91,215.0,214.82,214.84,11976.0,214.91,215.0,214.82,214.84,11976.0
2021-04-15 15:40:00,214.93,214.94,214.59,214.94,22290.0,214.93,214.94,214.59,214.94,22290.0
2021-04-15 15:45:00,214.93,215.0,214.71,214.75,38959.0,214.93,215.0,214.71,214.75,38959.0
2021-04-15 15:50:00,214.76,214.87,214.43,214.5,30004.0,214.76,214.87,214.43,214.5,30004.0
2021-04-15 15:55:00,214.56,214.65,214.02,214.12,150587.0,214.56,214.65,214.02,214.12,150587.0
2021-04-16 09:30:00,216.0,216.43,215.14,215.51,95474.0,216.0,216.43,215.14,215.51,95474.0
2021-04-16 09:35:00,215.72,216.16,215.32,215.88,5883.0,215.72,216.16,215.32,215.88,5883.0
2021-04-16 09:40:00,215.92,216.17,215.44,215.84,11364.0,215.92,216.17,215.44,215.84,11364.0
2021-04-16 09:45:00,215.71,216.18,215.57,216.09,34572.0,215.71,216.18,215.57,216.09,34572.0
2021-04-16 09:50:00,216.17,216.29,215.59,215.65,9149.0,216.17,216.29,215.59,215.65,9149.0
2021-04-16 09:55:00,215.71,216.35,215.67,215.91,14720.0,215.71,216.35,215.67,215.91,14720.0
2021-04-16 10:00:00,215.88,215.95,215.33,215.8,23812.0,215.88,215.95,215.33,215.8,23812.0
2021-04-16 10:05:00,215.77,215.89,215.5,215.87,18831.0,215.77,215.89,215.5,215.87,18831.0
2021-04-16 10:10:00,215.87,215.98,215.69,215.96,5796.0,215.87,215.98,215.69,215.96,5796.0
2021-04-16 10:15:00,216.03,216.75,216.03,216.65,4305.0,216.03,216.75,216.03,216.65,4305.0
2021-04-16 10:20:00,216.61,216.9,216.58,216.59,8002.0,216.61,216.9,216.58,216.59,8002.0
2021-04-16 10:25:00,216.49,216.63,216.13,216.4,9621.0,216.49,216.63,216.13,216.4,9621.0
2021-04-16 10:30:00,216.33,216.64,216.13,216.39,7972.0,216.33,216.64,216.13,216.39,7972.0
2021-04-16 10:35:00,216.53,216.67,216.39,216.41,3023.0,216.53,216.67,216.39,216.41,3023.0
2021-04-16 10:40:00,216.19,216.64,216.19,216.57,2903.0,216.19,216.64,216.19,216.57,2903.0
2021-04-16 10:45:00,216.57,216.91,216.44,216.59,2750.0,216.57,216.91,216.44,216.59,2750.0
2021-04-16 10:50:00,216.43,216.64,216.43,216.58,3679.0,216.43,216.64,216.43,216.58,3679.0
2021-04-16 10:55:00,216.53,216.58,216.34,216.38,6001.0,216.53,216.58,216.34,216.38,6001.0
2021-04-16 11:00:00,216.38,216.55,216.38,216.52,3880.0,216.38,216.55,216.38,216.52,3880.0
2021-04-16 11:05:00,216.47,216.52,216.17,216.22,4222.0,216.47,216.52,216.17,216.22,4222.0
2021-04-16 11:10:00,216.19,216.21,215.95,216.1,5868.0,216.19,216.21,215.95,216.1,5868.0
2021-04-16 11:15:00,216.06,216.49,216.06,216.36,67068.0,216.06,216.49,216.06,216.36,67068.0
2021-04-16 11:20:00,216.34,216.34,215.38,215.53,6572.0,216.34,216.34,215.38,215.53,6572.0
2021-04-16 11:25:00,215.4,215.74,215.28,215.49,4509.0,215.4,215.74,215.28,215.49,4509.0
2021-04-16 11:30:00,215.43,216.31,215.43,216.28,8467.0,215.43,216.31,215.43,216.28,8467.0
2021-04-16 11:35:00,216.22,216.22,215.73,216.0,2256.0,216.22,216.22,215.73,216.0,2256.0
2021-04-16 11:40:00,215.94,216.57,215.89,216.41,3792.0,215.94,216.57,215.89,216.41,3792.0
2021-04-16 11:45:00,216.48,216.55,216.2,216.21,20029.0,216.48,216.55,216.2,216.21,20029.0
2021-04-16 11:50:00,216.18,216.22,215.89,216.07,6568.0,216.18,216.22,215.89,216.07,6568.0
2021-04-16 11:55:00,216.15,216.44,216.08,216.24,4780.0,216.15,216.44,216.08,216.24,4780.0
2021-04-16 12:00:00,216.33,216.42,216.14,216.41,5183.0,216.33,216.42,216.14,216.41,5183.0
2021-04-16 12:05:00,216.22,216.54,216.22,216.43,18889.0,216.22,216.54,216.22,216.43,18889.0
2021-04-16 12:10:00,216.43,216.49,216.24,216.42,18513.0,216.43,216.49,216.24,216.42,18513.0
2021-04-16 12:15:00,216.49,216.58,216.26,216.31,9056.0,216.49,216.58,216.26,216.31,9056.0
2021-04-16 12:20:00,216.26,216.62,216.25,216.57,6217.0,216.26,216.62,216.25,216.57,6217.0
2021-04-16 12:25:00,216.56,216.61,216.44,216.52,3902.0,216.56,216.61,216.44,216.52,3902.0
2021-04-16 12:30:00,216.58,216.59,216.39,216.4,7209.0,216.58,216.59,216.39,216.4,7209.0
2021-04-16 12:35:00,216.4,216.4,216.3,216.32,3761.0,216.4,216.4,216.3,216.32,3761.0
2021-04-16 12:40:00,216.37,216.37,216.16,216.18,5403.0,216.37,216.37,216.16,216.18,5403.0
2021-04-16 12:45:00,216.24,216.24,216.04,216.04,3056.0,216.24,216.24,216.04,216.04,3056.0
2021-04-16 12:50:00,215.99,215.99,215.7,215.76,3550.0,215.99,215.99,215.7,215.76,3550.0
2021-04-16 12:55:00,215.72,216.07,215.65,215.97,43027.0,215.72,216.07,215.65,215.97,43027.0
2021-04-16 13:00:00,215.98,216.0,215.75,215.75,5411.0,215.98,216.0,215.75,215.75,5411.0
2021-04-16 13:05:00,215.8,215.86,215.74,215.8,51819.0,215.8,215.86,215.74,215.8,51819.0
2021-04-16 13:10:00,215.76,215.79,215.15,215.18,5165.0,215.76,215.79,215.15,215.18,5165.0
2021-04-16 13:15:00,215.14,215.73,214.86,215.6,20295.0,215.14,215.73,214.86,215.6,20295.0
2021-04-16 13:20:00,215.55,215.58,215.17,215.17,11542.0,215.55,215.58,215.17,215.17,11542.0
2021-04-16 13:25:00,215.21,215.22,215.0,215.08,25045.0,215.21,215.22,215.0,215.08,25045.0
2021-04-16 13:30:00,215.04,215.2,214.81,215.0,22997.0,215.04,215.2,214.81,215.0,22997.0
2021-04-16 13:35:00,215.01,215.34,214.9,215.34,7451.0,215.01,215.34,214.9,215.34,7451.0
2021-04-16 13:40:00,215.27,215.47,215.08,215.08,3604.0,215.27,215.47,215.08,215.08,3604.0
2021-04-16 13:45:00,215.16,215.23,214.93,215.07,3655.0,215.16,215.23,214.93,215.07,3655.0
2021-04-16 13:50:00,214.98,215.34,214.97,215.13,4820.0,214.98,215.34,214.97,215.13,4820.0
2021-04-16 13:55:00,215.06,215.26,215.06,215.13,5311.0,215.06,215.26,215.06,215.13,5311.0
2021-04-16 14:00:00,215.24,215.24,215.09,215.16,6337.0,215.24,215.24,215.09,215.16,6337.0
2021-04-16 14:05:00,215.17,215.43,215.1,215.31,4728.0,215.17,215.43,215.1,215.31,4728.0
2021-04-16 14:10:00,215.35,215.41,215.16,215.19,5918.0,215.35,215.41,215.16,215.19,5918.0
2021-04-16 14:15:00,215.28,215.32,214.92,215.0,3850.0,215.28,215.32,214.92,215.0,3850.0
2021-04-16 14:20:00,214.98,215.29,214.97,215.2,3271.0,214.98,215.29,214.97,215.2,3271.0
2021-04-16 14:25:00,215.21,215.36,215.09,215.11,5193.0,215.21,215.36,215.09,215.11,5193.0
2021-04-16 14:30:00,215.16,215.51,215.13,215.41,9066.0,215.16,215.51,215.13,215.41,9066.0
2021-04-16 14:35:00,215.41,215.51,215.3,215.4,5601.0,215.41,215.51,215.3,215.4,5601.0
2021-04-16 14:40:00,215.42,215.5,215.32,215.38,10010.0,215.42,215.5,215.32,215.38,10010.0
2021-04-16 14:45:00,215.37,215.53,215.34,215.42,11227.0,215.37,215.53,215.34,215.42,11227.0
2021-04-16 14:50:00,215.47,215.58,215.37,215.5,7012.0,215.47,215.58,215.37,215.5,7012.0
2021-04-16 14:55:00,215.46,215.65,215.39,215.51,4471.0,215.46,215.65,215.39,215.51,4471.0
2021-04-16 15:00:00,215.48,215.64,215.43,215.43,7991.0,215.48,215.64,215.43,215.43,7991.0
2021-04-16 15:05:00,215.45,215.66,215.44,215.52,6798.0,215.45,215.66,215.44,215.52,6798.0
2021-04-16 15:10:00,215.55,215.76,215.53,215.7,5713.0,215.55,215.76,215.53,215.7,5713.0
2021-04-16 15:15:00,215.67,215.71,215.55,215.62,6477.0,215.67,215.71,215.55,215.62,6477.0
2021-04-16 15:20:00,215.62,215.75,215.5,215.63,9306.0,215.62,215.75,215.5,215.63,9306.0
2021-04-16 15:25:00,215.64,215.66,215.47,215.47,6240.0,215.64,215.66,215.47,215.47,6240.0
2021-04-16 15:30:00,215.54,215.62,215.47,215.56,9681.0,215.54,215.62,215.47,215.56,9681.0
2021-04-16 15:35:00,215.5,215.7,215.45,215.64,10284.0,215.5,215.7,215.45,215.64,10284.0
2021-04-16 15:40:00,215.62,215.65,215.41,215.5,24961.0,215.62,215.65,215.41,215.5,24961.0
2021-04-16 15:45:00,215.5,215.77,215.36,215.46,18936.0,215.5,215.77,215.36,215.46,18936.0
2021-04-16 15:50:00,215.32,215.74,215.32,215.46,23994.0,215.32,215.74,215.32,215.46,23994.0
2021-04-16 15:55:00,215.42,215.77,215.39,215.56,49437.0,215.42,215.77,215.39,215.56,49437.0
2021-04-19 09:30:00,215.71,215.79,214.96,215.28,12933.0,215.71,215.79,214.96,215.28,12933.0
2021-04-19 09:35:00,215.51,216.66,215.36,216.37,14034.0,215.51,216.66,215.36,216.37,14034.0
2021-04-19 09:40:00,216.36,216.95,216.28,216.28,8722.0,216.36,216.95,216.28,216.28,8722.0
2021-04-19 09:45:00,216.07,216.52,216.07,216.3,3522.0,216.07,216.52,216.07,216.3,3522.0
2021-04-19 09:50:00,216.14,217.04,216.13,216.68,6220.0,216.14,217.04,216.13,216.68,6220.0
2021-04-19 09:55:00,216.57,216.57,215.81,215.81,743.0,216.57,216.57,215.81,215.81,743.0
2021-04-19 10:00:00,215.69,216.27,215.58,216.0,23257.0,215.69,216.27,215.58,216.0,23257.0
2021-04-19 10:05:00,215.97,216.26,215.74,216.21,32311.0,215.97,216.26,215.74,216.21,32311.0
2021-04-19 10:10:00,216.21,216.84,216.18,216.71,8077.0,216.21,216.84,216.18,216.71,8077.0
2021-04-19 10:15:00,216.71,216.71,216.12,216.36,10046.0,216.71,216.71,216.12,216.36,10046.0
2021-04-19 10:20:00,216.38,216.6,216.21,216.48,16458.0,216.38,216.6,216.21,216.48,16458.0
2021-04-19 10:25:00,216.54,216.68,216.45,216.59,12342.0,216.54,216.68,216.45,216.59,12342.0
2021-04-19 10:30:00,216.48,216.66,216.44,216.66,4964.0,216.48,216.66,216.44,216.66,4964.0
2021-04-19 10:35:00,216.58,216.83,216.48,216.78,14507.0,216.58,216.83,216.48,216.78,14507.0
2021-04-19 10:40:00,216.73,216.78,216.55,216.69,9425.0,216.73,216.78,216.55,216.69,9425.0
2021-04-19 10:45:00,216.69,216.69,216.29,216.48,12607.0,216.69,216.69,216.29,216.48,12607.0
2021-04-19 10:50:00,216.53,217.1,216.41,217.1,4706.0,216.53,217.1,216.41,217.1,4706.0
2021-04-19 10:55:00,217.19,217.35,217.04,217.09,6292.0,217.19,217.35,217.04,217.09,6292.0
2021-04-19 11:00:00,217.14,217.32,217.03,217.16,7807.0,217.14,217.32,217.03,217.16,7807.0
2021-04-19 11:05:00,217.16,217.48,217.09,217.29,20549.0,217.16,217.48,217.09,217.29,20549.0
2021-04-19 11:10:00,217.2,217.85,217.2,217.85,4992.0,217.2,217.85,217.2,217.85,4992.0
2021-04-19 11:15:00,217.73,218.19,217.72,218.17,6124.0,217.73,218.19,217.72,218.17,6124.0
2021-04-19 11:20:00,218.14,218.31,217.72,217.81,6962.0,218.14,218.31,217.72,217.81,6962.0
2021-04-19 11:25:00,217.74,218.33,217.71,218.14,9621.0,217.74,218.33,217.71,218.14,9621.0
2021-04-19 11:30:00,218.2,218.23,217.67,217.81,8951.0,218.2,218.23,217.67,217.81,8951.0
2021-04-19 11:35:00,217.8,217.8,217.28,217.63,9234.0,217.8,217.8,217.28,217.63,9234.0
2021-04-19 11:40:00,217.63,217.79,217.16,217.16,5475.0,217.63,217.79,217.16,217.16,5475.0
2021-04-19 11:45:00,217.17,217.29,216.88,216.97,10712.0,217.17,217.29,216.88,216.97,10712.0
2021-04-19 11:50:00,216.97,217.25,216.77,216.88,27795.0,216.97,217.25,216.77,216.88,27795.0
2021-04-19 11:55:00,216.79,216.93,216.31,216.47,18115.0,216.79,216.93,216.31,216.47,18115.0
2021-04-19 12:00:00,216.47,216.59,216.07,216.09,44582.0,216.47,216.59,216.07,216.09,44582.0
2021-04-19 12:05:00,216.09,216.67,215.96,216.63,15894.0,216.09,216.67,215.96,216.63,15894.0
2021-04-19 12:10:00,216.63,216.76,216.36,216.5,8163.0,216.63,216.76,216.36,216.5,8163.0
2021-04-19 12:15:00,216.5,216.93,216.45,216.93,4809.0,216.5,216.93,216.45,216.93,4809.0
2021-04-19 12:20:00,217.0,217.07,216.4,216.41,26246.0,217.0,217.07,216.4,216.41,26246.0
2021-04-19 12:25:00,216.41,216.66,216.15,216.56,11234.0,216.41,216.66,216.15,216.56,11234.0
2021-04-19 12:30:00,216.49,216.54,216.28,216.48,7005.0,216.49,216.54,216.28,216.48,7005.0
2021-04-19 12:35:00,216.62,216.62,216.17,216.28,5091.0,216.62,216.62,216.17,216.28,5091.0
2021-04-19 12:40:00,216.28,216.72,216.25,216.72,5324.0,216.28,216.72,216.25,216.72,5324.0
2021-04-19 12:45:00,216.67,216.77,216.53,216.74,4166.0,216.67,216.77,216.53,216.74,4166.0
2021-04-19 12:50:00,216.68,216.72,216.61,216.65,3021.0,216.68,216.72,216.61,216.65,3021.0
2021-04-19 12:55:00,216.58,216.58,216.28,216.34,7094.0,216.58,216.58,216.28,216.34,7094.0
2021-04-19 13:00:00,216.27,216.84,216.27,216.7,6038.0,216.27,216.84,216.27,216.7,6038.0
2021-04-19 13:05:00,216.77,217.02,216.48,216.48,4523.0,216.77,217.02,216.48,216.48,4523.0
2021-04-19 13:10:00,216.47,216.67,216.41,216.63,3226.0,216.47,216.67,216.41,216.63,3226.0
2021-04-19 13:15:00,216.69,216.97,216.69,216.83,7594.0,216.69,216.97,216.69,216.83,7594.0
2021-04-19 13:20:00,216.82,216.86,216.54,216.55,2501.0,216.82,216.86,216.54,216.55,2501.0
2021-04-19 13:25:00,216.6,216.71,216.57,216.62,4604.0,216.6,216.71,216.57,216.62,4604.0
2021-04-19 13:30:00,216.64,216.72,216.55,216.68,5446.0,216.64,216.72,216.55,216.68,5446.0
2021-04-19 13:35:00,216.72,216.95,216.72,216.8,4343.0,216.72,216.95,216.72,216.8,4343.0
2021-04-19 13:40:00,216.91,217.01,216.57,216.76,6449.0,216.91,217.01,216.57,216.76,6449.0
2021-04-19 13:45:00,216.61,217.13,216.61,216.81,24232.0,216.61,217.13,216.61,216.81,24232.0
2021-04-19 13:50:00,216.81,216.82,216.34,216.42,2611.0,216.81,216.82,216.34,216.42,2611.0
2021-04-19 13:55:00,216.45,216.46,216.19,216.34,4091.0,216.45,216.46,216.19,216.34,4091.0
2021-04-19 14:00:00,216.47,216.64,216.34,216.64,5606.0,216.47,216.64,216.34,216.64,5606.0
2021-04-19 14:05:00,216.64,216.71,216.45,216.52,4842.0,216.64,216.71,216.45,216.52,4842.0
2021-04-19 14:10:00,216.59,216.96,216.59,216.88,4155.0,216.59,216.96,216.59,216.88,4155.0
2021-04-19 14:15:00,216.96,217.02,216.56,216.78,9987.0,216.96,217.02,216.56,216.78,9987.0
2021-04-19 14:20:00,216.8,217.05,216.74,216.9,4900.0,216.8,217.05,216.74,216.9,4900.0
2021-04-19 14:25:00,216.8,216.8,216.59,216.74,3535.0,216.8,216.8,216.59,216.74,3535.0
2021-04-19 14:30:00,216.74,216.81,216.58,216.65,4119.0,216.74,216.81,216.58,216.65,4119.0
2021-04-19 14:35:00,216.65,216.65,215.95,216.03,23059.0,216.65,216.65,215.95,216.03,23059.0
2021-04-19 14:40:00,216.05,216.56,216.04,216.4,3328.0,216.05,216.56,216.04,216.4,3328.0
2021-04-19 14:45:00,216.43,216.86,216.39,216.65,6565.0,216.43,216.86,216.39,216.65,6565.0
2021-04-19 14:50:00,216.65,216.7,216.0,216.24,6004.0,216.65,216.7,216.0,216.24,6004.0
2021-04-19 14:55:00,216.21,216.41,216.05,216.26,6188.0,216.21,216.41,216.05,216.26,6188.0
2021-04-19 15:00:00,216.25,216.43,216.18,216.42,4094.0,216.25,216.43,216.18,216.42,4094.0
2021-04-19 15:05:00,216.42,216.49,216.12,216.16,4041.0,216.42,216.49,216.12,216.16,4041.0
2021-04-19 15:10:00,216.22,216.22,215.47,215.55,5160.0,216.22,216.22,215.47,215.55,5160.0
2021-04-19 15:15:00,215.59,215.98,215.59,215.9,4901.0,215.59,215.98,215.59,215.9,4901.0
2021-04-19 15:20:00,215.86,216.02,215.72,215.9,7171.0,215.86,216.02,215.72,215.9,7171.0
2021-04-19 15:25:00,215.9,215.91,215.71,215.91,4492.0,215.9,215.91,215.71,215.91,4492.0
2021-04-19 15:30:00,215.96,216.03,215.5,215.66,11742.0,215.96,216.03,215.5,215.66,11742.0
2021-04-19 15:35:00,215.63,215.9,215.55,215.88,23862.0,215.63,215.9,215.55,215.88,23862.0
2021-04-19 15:40:00,215.85,216.08,215.85,216.05,13422.0,215.85,216.08,215.85,216.05,13422.0
2021-04-19 15:45:00,216.11,216.38,216.08,216.13,12206.0,216.11,216.38,216.08,216.13,12206.0
2021-04-19 15:50:00,216.18,216.35,215.89,216.21,25857.0,216.18,216.35,215.89,216.21,25857.0
2021-04-19 15:55:00,216.16,216.31,215.97,216.08,46201.0,216.16,216.31,215.97,216.08,46201.0
2021-04-20 09:30:00,215.87,217.58,215.87,217.56,14287.0,215.87,217.58,215.87,217.56,14287.0
2021-04-20 09:35:00,218.08,218.76,217.51,218.03,9441.0,218.08,218.76,217.51,218.03,9441.0
2021-04-20 09:40:00,218.07,218.79,218.07,218.74,1830.0,218.07,218.79,218.07,218.74,1830.0
2021-04-20 09:45:00,218.76,219.39,218.55,219.27,9600.0,218.76,219.39,218.55,219.27,9600.0
2021-04-20 09:50:00,219.3,219.6,219.16,219.31,5952.0,219.3,219.6,219.16,219.31,5952.0
2021-04-20 09:55:00,219.18,219.25,218.59,219.0,13411.0,219.18,219.25,218.59,219.0,13411.0
2021-04-20 10:00:00,218.99,219.44,218.63,218.85,21400.0,218.99,219.44,218.63,218.85,21400.0
2021-04-20 10:05:00,218.76,219.26,218.7,219.2,15854.0,218.76,219.26,218.7,219.2,15854.0
2021-04-20 10:10:00,219.22,219.22,218.56,218.92,3222.0,219.22,219.22,218.56,218.92,3222.0
2021-04-20 10:15:00,219.04,219.32,218.87,219.08,8685.0,219.04,219.32,218.87,219.08,8685.0
2021-04-20 10:20:00,219.08,219.3,219.06,219.3,3196.0,219.08,219.3,219.06,219.3,3196.0
2021-04-20 10:25:00,219.28,219.28,218.91,219.08,7709.0,219.28,219.28,218.91,219.08,7709.0
2021-04-20 10:30:00,218.97,219.31,218.91,219.0,14783.0,218.97,219.31,218.91,219.0,14783.0
2021-04-20 10:35:00,219.11,219.21,219.04,219.09,5416.0,219.11,219.21,219.04,219.09,5416.0
2021-04-20 10:40:00,219.06,219.06,218.63,218.7,6092.0,219.06,219.06,218.63,218.7,6092.0
2021-04-20 10:45:00,218.79,218.86,218.53,218.57,39541.0,218.79,218.86,218.53,218.57,39541.0
2021-04-20 10:50:00,218.51,218.6,218.38,218.49,25259.0,218.51,218.6,218.38,218.49,25259.0
2021-04-20 10:55:00,218.49,218.63,218.4,218.53,17569.0,218.49,218.63,218.4,218.53,17569.0
2021-04-20 11:00:00,218.55,218.55,218.36,218.36,4573.0,218.55,218.55,218.36,218.36,4573.0
2021-04-20 11:05:00,218.31,218.31,217.26,217.26,3298.0,218.31,218.31,217.26,217.26,3298.0
2021-04-20 11:10:00,217.47,217.54,217.05,217.05,6106.0,217.47,217.54,217.05,217.05,6106.0
2021-04-20 11:15:00,217.15,217.38,216.86,217.29,7842.0,217.15,217.38,216.86,217.29,7842.0
2021-04-20 11:20:00,217.26,217.26,216.88,216.99,7981.0,217.26,217.26,216.88,216.99,7981.0
2021-04-20 11:25:00,217.12,217.31,216.87,216.88,4200.0,217.12,217.31,216.87,216.88,4200.0
2021-04-20 11:30:00,216.91,217.21,216.8,216.89,7979.0,216.91,217.21,216.8,216.89,7979.0
2021-04-20 11:35:00,216.86,217.05,216.73,217.05,5943.0,216.86,217.05,216.73,217.05,5943.0
2021-04-20 11:40:00,217.04,217.15,217.0,217.11,1805.0,217.04,217.15,217.0,217.11,1805.0
2021-04-20 11:45:00,217.11,217.45,216.99,217.45,3789.0,217.11,217.45,216.99,217.45,3789.0
2021-04-20 11:50:00,217.49,217.75,217.49,217.68,6579.0,217.49,217.75,217.49,217.68,6579.0
2021-04-20 11:55:00,217.7,217.78,217.47,217.56,7427.0,217.7,217.78,217.47,217.56,7427.0
2021-04-20 12:00:00,217.56,217.73,217.44,217.72,4006.0,217.56,217.73,217.44,217.72,4006.0
2021-04-20 12:05:00,217.72,217.95,217.61,217.87,2958.0,217.72,217.95,217.61,217.87,2958.0
2021-04-20 12:10:00,217.87,217.88,217.69,217.7,3698.0,217.87,217.88,217.69,217.7,3698.0
2021-04-20 12:15:00,217.65,217.69,217.62,217.62,503.0,217.65,217.69,217.62,217.62,503.0
2021-04-20 12:20:00,217.67,217.79,217.63,217.77,1556.0,217.67,217.79,217.63,217.77,1556.0
2021-04-20 12:25:00,217.73,217.83,217.67,217.72,2530.0,217.73,217.83,217.67,217.72,2530.0
2021-04-20 12:30:00,217.72,217.8,217.69,217.74,1441.0,217.72,217.8,217.69,217.74,1441.0
2021-04-20 12:35:00,217.77,217.83,217.71,217.73,2835.0,217.77,217.83,217.71,217.73,2835.0
2021-04-20 12:40:00,217.71,217.72,217.54,217.54,27650.0,217.71,217.72,217.54,217.54,27650.0
2021-04-20 12:45:00,217.56,217.7,217.54,217.59,8129.0,217.56,217.7,217.54,217.59,8129.0
2021-04-20 12:50:00,217.6,217.9,217.58,217.83,2196.0,217.6,217.9,217.58,217.83,2196.0
2021-04-20 12:55:00,217.94,218.61,217.9,218.41,4152.0,217.94,218.61,217.9,218.41,4152.0
2021-04-20 13:00:00,218.44,218.54,218.32,218.5,8007.0,218.44,218.54,218.32,218.5,8007.0
2021-04-20 13:05:00,218.51,218.52,218.33,218.47,29789.0,218.51,218.52,218.33,218.47,29789.0
2021-04-20 13:10:00,218.47,218.58,218.38,218.53,5250.0,218.47,218.58,218.38,218.53,5250.0
2021-04-20 13:15:00,218.51,218.66,218.5,218.61,2882.0,218.51,218.66,218.5,218.61,2882.0
2021-04-20 13:20:00,218.55,218.67,218.51,218.51,4573.0,218.55,218.67,218.51,218.51,4573.0
2021-04-20 13:25:00,218.55,218.66,218.5,218.53,4871.0,218.55,218.66,218.5,218.53,4871.0
2021-04-20 13:30:00,218.49,218.52,218.27,218.27,3629.0,218.49,218.52,218.27,218.27,3629.0
2021-04-20 13:35:00,218.27,218.27,217.94,218.05,8422.0,218.27,218.27,217.94,218.05,8422.0
2021-04-20 13:40:00,218.05,218.18,217.96,217.96,20544.0,218.05,218.18,217.96,217.96,20544.0
2021-04-20 13:45:00,217.94,218.18,217.75,218.0,36999.0,217.94,218.18,217.75,218.0,36999.0
2021-04-20 13:50:00,217.85,217.92,217.66,217.8,17330.0,217.85,217.92,217.66,217.8,17330.0
2021-04-20 13:55:00,217.8,217.9,217.47,217.8,38336.0,217.8,217.9,217.47,217.8,38336.0
2021-04-20 14:00:00,217.74,217.91,217.59,217.83,9219.0,217.74,217.91,217.59,217.83,9219.0
2021-04-20 14:05:00,217.93,218.12,217.5,217.95,42345.0,217.93,218.12,217.5,217.95,42345.0
2021-04-20 14:10:00,217.97,218.0,217.48,217.72,50218.0,217.97,218.0,217.48,217.72,50218.0
2021-04-20 14:15:00,217.74,218.01,217.62,217.67,16944.0,217.74,218.01,217.62,217.67,16944.0
2021-04-20 14:20:00,217.7,218.0,217.66,218.0,24746.0,217.7,218.0,217.66,218.0,24746.0
2021-04-20 14:25:00,217.99,218.0,217.32,217.36,42151.0,217.99,218.0,217.32,217.36,42151.0
2021-04-20 14:30:00,217.4,217.95,217.39,217.73,22502.0,217.4,217.95,217.39,217.73,22502.0
2021-04-20 14:35:00,217.72,218.01,217.6,217.7,29596.0,217.72,218.01,217.6,217.7,29596.0
2021-04-20 14:40:00,217.66,217.73,217.48,217.61,23759.0,217.66,217.73,217.48,217.61,23759.0
2021-04-20 14:45:00,217.56,217.93,217.44,217.64,13004.0,217.56,217.93,217.44,217.64,13004.0
2021-04-20 14:50:00,217.69,217.98,217.37,217.37,14568.0,217.69,217.98,217.37,217.37,14568.0
2021-04-20 14:55:00,217.35,217.5,216.76,216.76,13505.0,217.35,217.5,216.76,216.76,13505.0
2021-04-20 15:00:00,216.89,217.34,216.71,217.24,18960.0,216.89,217.34,216.71,217.24,18960.0
2021-04-20 15:05:00,217.4,217.5,216.96,217.35,19043.0,217.4,217.5,216.96,217.35,19043.0
2021-04-20 15:10:00,217.48,217.8,217.35,217.5,20975.0,217.48,217.8,217.35,217.5,20975.0
2021-04-20 15:15:00,217.54,217.7,217.36,217.5,4561.0,217.54,217.7,217.36,217.5,4561.0
2021-04-20 15:20:00,217.43,217.73,217.42,217.6,12848.0,217.43,217.73,217.42,217.6,12848.0
2021-04-20 15:25:00,217.6,218.15,217.54,217.99,18541.0,217.6,218.15,217.54,217.99,18541.0
2021-04-20 15:30:00,218.0,218.15,217.78,217.92,22946.0,218.0,218.15,217.78,217.92,22946.0
2021-04-20 15:35:00,218.0,218.0,217.66,217.83,32721.0,218.0,218.0,217.66,217.83,32721.0
2021-04-20 15:40:00,217.93,218.32,217.8,218.0,28094.0,217.93,218.32,217.8,218.0,28094.0
2021-04-20 15:45:00,217.99,218.29,217.72,217.77,25199.0,217.99,218.29,217.72,217.77,25199.0
2021-04-20 15:50:00,217.73,217.78,217.49,217.55,40005.0,217.73,217.78,217.49,217.55,40005.0
2021-04-20 15:55:00,217.57,217.57,217.04,217.22,90741.0,217.57,217.57,217.04,217.22,90741.0
2021-04-21 09:30:00,216.5,216.89,215.22,215.53,16580.0,216.5,216.89,215.22,215.53,16580.0
2021-04-21 09:35:00,215.55,215.86,215.24,215.65,4089.0,215.55,215.86,215.24,215.65,4089.0
2021-04-21 09:40:00,215.86,216.34,215.8,216.34,1800.0,215.86,216.34,215.8,216.34,1800.0
2021-04-21 09:45:00,216.51,217.48,216.45,217.48,4500.0,216.51,217.48,216.45,217.48,4500.0
2021-04-21 09:50:00,217.29,218.43,217.29,218.42,4450.0,217.29,218.43,217.29,218.42,4450.0
2021-04-21 09:55:00,218.15,219.28,218.11,219.15,8760.0,218.15,219.28,218.11,219.15,8760.0
2021-04-21 10:00:00,219.01,219.15,218.68,219.07,5847.0,219.01,219.15,218.68,219.07,5847.0
2021-04-21 10:05:00,218.9,219.16,218.67,219.11,5780.0,218.9,219.16,218.67,219.11,5780.0
2021-04-21 10:10:00,219.2,219.44,219.17,219.2,5332.0,219.2,219.44,219.17,219.2,5332.0
2021-04-21 10:15:00,219.25,219.38,219.05,219.35,2774.0,219.25,219.38,219.05,219.35,2774.0
2021-04-21 10:20:00,219.34,219.41,219.11,219.28,4300.0,219.34,219.41,219.11,219.28,4300.0
2021-04-21 10:25:00,219.2,219.48,219.2,219.4,2105.0,219.2,219.48,219.2,219.4,2105.0
2021-04-21 10:30:00,219.38,219.75,219.38,219.75,9232.0,219.38,219.75,219.38,219.75,9232.0
2021-04-21 10:35:00,219.7,219.7,219.47,219.48,13322.0,219.7,219.7,219.47,219.48,13322.0
2021-04-21 10:40:00,219.55,219.93,219.45,219.83,7798.0,219.55,219.93,219.45,219.83,7798.0
2021-04-21 10:45:00,219.88,220.51,219.73,220.4,7363.0,219.88,220.51,219.73,220.4,7363.0
2021-04-21 10:50:00,220.35,220.53,220.02,220.18,5860.0,220.35,220.53,220.02,220.18,5860.0
2021-04-21 10:55:00,220.15,220.15,219.45,219.56,4099.0,220.15,220.15,219.45,219.56,4099.0
2021-04-21 11:00:00,219.63,219.79,219.56,219.72,5285.0,219.63,219.79,219.56,219.72,5285.0
2021-04-21 11:05:00,219.7,220.31,219.69,220.19,5246.0,219.7,220.31,219.69,220.19,5246.0
2021-04-21 11:10:00,220.14,220.47,220.14,220.47,4133.0,220.14,220.47,220.14,220.47,4133.0
2021-04-21 11:15:00,220.41,220.46,219.47,219.47,3849.0,220.41,220.46,219.47,219.47,3849.0
2021-04-21 11:20:00,219.45,219.49,219.08,219.21,4095.0,219.45,219.49,219.08,219.21,4095.0
2021-04-21 11:25:00,219.2,219.61,219.14,219.58,4274.0,219.2,219.61,219.14,219.58,4274.0
2021-04-21 11:30:00,219.54,219.72,219.54,219.68,2867.0,219.54,219.72,219.54,219.68,2867.0
2021-04-21 11:35:00,219.71,219.81,219.41,219.45,4829.0,219.71,219.81,219.41,219.45,4829.0
2021-04-21 11:40:00,219.47,219.58,219.46,219.55,2297.0,219.47,219.58,219.46,219.55,2297.0
2021-04-21 11:45:00,219.65,219.65,219.33,219.33,1300.0,219.65,219.65,219.33,219.33,1300.0
2021-04-21 11:50:00,219.27,219.81,219.22,219.78,9569.0,219.27,219.81,219.22,219.78,9569.0
2021-04-21 11:55:00,219.81,219.92,219.61,219.61,2813.0,219.81,219.92,219.61,219.61,2813.0
2021-04-21 12:00:00,219.46,219.76,219.33,219.76,2350.0,219.46,219.76,219.33,219.76,2350.0
2021-04-21 12:05:00,219.81,219.81,219.62,219.62,1419.0,219.81,219.81,219.62,219.62,1419.0
2021-04-21 12:10:00,219.62,219.62,219.08,219.16,3812.0,219.62,219.62,219.08,219.16,3812.0
2021-04-21 12:15:00,219.14,219.45,219.14,219.38,4437.0,219.14,219.45,219.14,219.38,4437.0
2021-04-21 12:20:00,219.52,219.52,219.26,219.26,1800.0,219.52,219.52,219.26,219.26,1800.0
2021-04-21 12:25:00,219.33,219.64,219.33,219.55,1717.0,219.33,219.64,219.33,219.55,1717.0
2021-04-21 12:30:00,219.5,219.68,219.43,219.45,3629.0,219.5,219.68,219.43,219.45,3629.0
2021-04-21 12:35:00,219.45,219.56,219.24,219.24,1362.0,219.45,219.56,219.24,219.24,1362.0
2021-04-21 12:40:00,219.39,219.56,219.38,219.38,1400.0,219.39,219.56,219.38,219.38,1400.0
2021-04-21 12:45:00,219.38,219.51,219.3,219.45,2509.0,219.38,219.51,219.3,219.45,2509.0
2021-04-21 12:50:00,219.53,219.56,219.44,219.56,2573.0,219.53,219.56,219.44,219.56,2573.0
2021-04-21 12:55:00,219.53,219.77,219.47,219.77,2400.0,219.53,219.77,219.47,219.77,2400.0
2021-04-21 13:00:00,219.77,219.87,219.74,219.87,2558.0,219.77,219.87,219.74,219.87,2558.0
2021-04-21 13:05:00,219.89,219.91,219.75,219.86,2346.0,219.89,219.91,219.75,219.86,2346.0
2021-04-21 13:10:00,219.8,219.82,219.55,219.69,4584.0,219.8,219.82,219.55,219.69,4584.0
2021-04-21 13:15:00,219.62,219.62,219.26,219.46,2908.0,219.62,219.62,219.26,219.46,2908.0
2021-04-21 13:20:00,219.51,219.69,219.5,219.62,5396.0,219.51,219.69,219.5,219.62,5396.0
2021-04-21 13:25:00,219.65,219.73,219.38,219.42,3389.0,219.65,219.73,219.38,219.42,3389.0
2021-04-21 13:30:00,219.5,219.62,219.47,219.49,1140.0,219.5,219.62,219.47,219.49,1140.0
2021-04-21 13:35:00,219.42,219.8,219.42,219.78,4469.0,219.42,219.8,219.42,219.78,4469.0
2021-04-21 13:40:00,219.76,219.99,219.7,219.99,3271.0,219.76,219.99,219.7,219.99,3271.0
2021-04-21 13:45:00,219.96,220.25,219.9,219.91,7492.0,219.96,220.25,219.9,219.91,7492.0
2021-04-21 13:50:00,219.95,220.23,219.95,220.08,2002.0,219.95,220.23,219.95,220.08,2002.0
2021-04-21 13:55:00,220.14,220.15,219.82,220.15,2974.0,220.14,220.15,219.82,220.15,2974.0
2021-04-21 14:00:00,220.32,220.38,220.27,220.35,1300.0,220.32,220.38,220.27,220.35,1300.0
2021-04-21 14:05:00,220.31,220.41,220.27,220.32,2535.0,220.31,220.41,220.27,220.32,2535.0
2021-04-21 14:10:00,220.37,220.55,220.31,220.5,2705.0,220.37,220.55,220.31,220.5,2705.0
2021-04-21 14:15:00,220.5,220.5,220.32,220.34,7281.0,220.5,220.5,220.32,220.34,7281.0
2021-04-21 14:20:00,220.42,220.49,220.31,220.31,2376.0,220.42,220.49,220.31,220.31,2376.0
2021-04-21 14:25:00,220.31,220.44,220.27,220.31,3438.0,220.31,220.44,220.27,220.31,3438.0
2021-04-21 14:30:00,220.37,220.47,220.23,220.23,12224.0,220.37,220.47,220.23,220.23,12224.0
2021-04-21 14:35:00,220.23,220.3,220.12,220.25,8611.0,220.23,220.3,220.12,220.25,8611.0
2021-04-21 14:40:00,220.2,220.21,219.82,219.97,8800.0,220.2,220.21,219.82,219.97,8800.0
2021-04-21 14:45:00,219.98,219.98,219.72,219.75,9287.0,219.98,219.98,219.72,219.75,9287.0
2021-04-21 14:50:00,219.73,219.78,219.59,219.59,7706.0,219.73,219.78,219.59,219.59,7706.0
2021-04-21 14:55:00,219.34,219.47,218.94,219.16,7024.0,219.34,219.47,218.94,219.16,7024.0
2021-04-21 15:00:00,219.13,219.29,218.98,219.12,7793.0,219.13,219.29,218.98,219.12,7793.0
2021-04-21 15:05:00,219.08,219.29,219.05,219.18,7659.0,219.08,219.29,219.05,219.18,7659.0
2021-04-21 15:10:00,219.14,219.33,219.11,219.11,9505.0,219.14,219.33,219.11,219.11,9505.0
2021-04-21 15:15:00,219.14,219.3,219.12,219.12,4790.0,219.14,219.3,219.12,219.12,4790.0
2021-04-21 15:20:00,219.16,219.25,219.13,219.17,5559.0,219.16,219.25,219.13,219.17,5559.0
2021-04-21 15:25:00,219.15,219.19,218.88,218.88,7285.0,219.15,219.19,218.88,218.88,7285.0
2021-04-21 15:30:00,218.86,219.34,218.86,219.3,10707.0,218.86,219.34,218.86,219.3,10707.0
2021-04-21 15:35:00,219.38,219.63,219.32,219.48,14286.0,219.38,219.63,219.32,219.48,14286.0
2021-04-21 15:40:00,219.48,219.55,218.99,219.37,17835.0,219.48,219.55,218.99,219.37,17835.0
2021-04-21 15:45:00,219.39,219.52,219.21,219.51,14143.0,219.39,219.52,219.21,219.51,14143.0
2021-04-21 15:50:00,219.54,219.72,219.24,219.44,27412.0,219.54,219.72,219.24,219.44,27412.0
2021-04-21 15:55:00,219.43,219.46,218.96,219.27,60952.0,219.43,219.46,218.96,219.27,60952.0
2021-04-22 09:30:00,225.95,235.51,223.88,230.7,130446.0,225.95,235.51,223.88,230.7,130446.0
2021-04-22 09:35:00,230.13,231.46,228.06,229.33,82499.0,230.13,231.46,228.06,229.33,82499.0
2021-04-22 09:40:00,229.24,229.97,227.6,228.42,35771.0,229.24,229.97,227.6,228.42,35771.0
2021-04-22 09:45:00,228.0,228.41,224.65,224.65,31743.0,228.0,228.41,224.65,224.65,31743.0
2021-04-22 09:50:00,224.7,226.33,224.1,225.21,52518.0,224.7,226.33,224.1,225.21,52518.0
2021-04-22 09:55:00,225.01,225.23,223.78,224.8,10713.0,225.01,225.23,223.78,224.8,10713.0
2021-04-22 10:00:00,224.93,227.36,224.73,225.98,14762.0,224.93,227.36,224.73,225.98,14762.0
2021-04-22 10:05:00,226.18,228.98,226.18,228.7,12054.0,226.18,228.98,226.18,228.7,12054.0
2021-04-22 10:10:00,228.7,228.9,227.35,228.0,17876.0,228.7,228.9,227.35,228.0,17876.0
2021-04-22 10:15:00,227.98,228.17,227.5,227.99,13178.0,227.98,228.17,227.5,227.99,13178.0
2021-04-22 10:20:00,227.99,228.59,227.85,228.23,17945.0,227.99,228.59,227.85,228.23,17945.0
2021-04-22 10:25:00,228.4,228.57,227.79,228.44,18529.0,228.4,228.57,227.79,228.44,18529.0
2021-04-22 10:30:00,228.26,228.76,227.79,227.79,12250.0,228.26,228.76,227.79,227.79,12250.0
2021-04-22 10:35:00,227.79,228.16,226.8,226.95,9145.0,227.79,228.16,226.8,226.95,9145.0
2021-04-22 10:40:00,226.95,226.96,226.04,226.32,11943.0,226.95,226.96,226.04,226.32,11943.0
2021-04-22 10:45:00,226.46,227.03,226.2,226.63,6058.0,226.46,227.03,226.2,226.63,6058.0
2021-04-22 10:50:00,226.39,226.66,226.06,226.1,9842.0,226.39,226.66,226.06,226.1,9842.0
2021-04-22 10:55:00,225.85,225.85,224.71,225.2,10003.0,225.85,225.85,224.71,225.2,10003.0
2021-04-22 11:00:00,225.2,226.32,224.94,225.69,13684.0,225.2,226.32,224.94,225.69,13684.0
2021-04-22 11:05:00,225.69,226.81,225.68,226.51,9093.0,225.69,226.81,225.68,226.51,9093.0
2021-04-22 11:10:00,226.5,226.86,226.1,226.86,11905.0,226.5,226.86,226.1,226.86,11905.0
2021-04-22 11:15:00,226.74,227.39,226.47,226.69,10981.0,226.74,227.39,226.47,226.69,10981.0
2021-04-22 11:20:00,226.69,227.0,226.33,227.0,10446.0,226.69,227.0,226.33,227.0,10446.0
2021-04-22 11:25:00,226.65,227.56,226.38,227.48,7248.0,226.65,227.56,226.38,227.48,7248.0
2021-04-22 11:30:00,227.55,227.59,227.14,227.14,12243.0,227.55,227.59,227.14,227.14,12243.0
2021-04-22 11:35:00,227.14,228.0,227.13,227.55,21514.0,227.14,228.0,227.13,227.55,21514.0
2021-04-22 11:40:00,227.63,227.64,226.85,226.98,5453.0,227.63,227.64,226.85,226.98,5453.0
2021-04-22 11:45:00,227.06,227.33,226.77,227.33,9426.0,227.06,227.33,226.77,227.33,9426.0
2021-04-22 11:50:00,227.53,228.15,227.49,227.87,4488.0,227.53,228.15,227.49,227.87,4488.0
2021-04-22 11:55:00,227.83,227.83,226.78,226.94,5577.0,227.83,227.83,226.78,226.94,5577.0
2021-04-22 12:00:00,227.06,227.43,226.97,227.23,3932.0,227.06,227.43,226.97,227.23,3932.0
2021-04-22 12:05:00,227.15,227.54,227.13,227.26,3175.0,227.15,227.54,227.13,227.26,3175.0
2021-04-22 12:10:00,227.34,227.38,227.09,227.09,3813.0,227.34,227.38,227.09,227.09,3813.0
2021-04-22 12:15:00,227.12,227.14,227.0,227.11,4944.0,227.12,227.14,227.0,227.11,4944.0
2021-04-22 12:20:00,227.12,227.21,226.93,227.18,4510.0,227.12,227.21,226.93,227.18,4510.0
2021-04-22 12:25:00,227.19,227.19,226.35,226.72,5389.0,227.19,227.19,226.35,226.72,5389.0
2021-04-22 12:30:00,226.69,226.84,226.5,226.51,4524.0,226.69,226.84,226.5,226.51,4524.0
2021-04-22 12:35:00,226.62,226.85,226.56,226.56,2690.0,226.62,226.85,226.56,226.56,2690.0
2021-04-22 12:40:00,226.69,226.7,225.85,226.16,4509.0,226.69,226.7,225.85,226.16,4509.0
2021-04-22 12:45:00,226.05,226.2,226.0,226.0,1221.0,226.05,226.2,226.0,226.0,1221.0
2021-04-22 12:50:00,226.2,226.43,226.0,226.43,3258.0,226.2,226.43,226.0,226.43,3258.0
2021-04-22 12:55:00,226.19,226.4,225.98,226.34,4787.0,226.19,226.4,225.98,226.34,4787.0
2021-04-22 13:00:00,226.21,226.33,225.85,225.86,2056.0,226.21,226.33,225.85,225.86,2056.0
2021-04-22 13:05:00,225.84,226.05,225.35,225.75,8017.0,225.84,226.05,225.35,225.75,8017.0
2021-04-22 13:10:00,225.74,225.74,225.16,225.73,3437.0,225.74,225.74,225.16,225.73,3437.0
2021-04-22 13:15:00,225.58,225.78,225.27,225.27,4409.0,225.58,225.78,225.27,225.27,4409.0
2021-04-22 13:20:00,225.12,225.56,224.92,225.56,6995.0,225.12,225.56,224.92,225.56,6995.0
2021-04-22 13:25:00,225.54,225.62,225.11,225.51,7345.0,225.54,225.62,225.11,225.51,7345.0
2021-04-22 13:30:00,225.41,225.87,225.32,225.82,7241.0,225.41,225.87,225.32,225.82,7241.0
2021-04-22 13:35:00,225.64,225.76,225.46,225.46,9082.0,225.64,225.76,225.46,225.46,9082.0
2021-04-22 13:40:00,225.3,225.43,224.91,224.91,4660.0,225.3,225.43,224.91,224.91,4660.0
2021-04-22 13:45:00,224.85,224.97,224.77,224.95,5555.0,224.85,224.97,224.77,224.95,5555.0
2021-04-22 13:50:00,224.75,224.86,224.25,224.34,3243.0,224.75,224.86,224.25,224.34,3243.0
2021-04-22 13:55:00,224.11,224.59,223.95,224.14,6283.0,224.11,224.59,223.95,224.14,6283.0
2021-04-22 14:00:00,223.87,223.97,223.6,223.93,3215.0,223.87,223.97,223.6,223.93,3215.0
2021-04-22 14:05:00,224.05,225.03,223.76,225.03,7374.0,224.05,225.03,223.76,225.03,7374.0
2021-04-22 14:10:00,225.22,226.02,225.04,226.02,5852.0,225.22,226.02,225.04,226.02,5852.0
2021-04-22 14:15:00,225.97,226.02,225.73,225.89,5252.0,225.97,226.02,225.73,225.89,5252.0
2021-04-22 14:20:00,225.91,226.15,225.57,226.1,10261.0,225.91,226.15,225.57,226.1,10261.0
2021-04-22 14:25:00,226.07,226.44,225.89,226.37,5471.0,226.07,226.44,225.89,226.37,5471.0
2021-04-22 14:30:00,226.44,226.45,226.24,226.31,5678.0,226.44,226.45,226.24,226.31,5678.0
2021-04-22 14:35:00,226.36,226.82,226.35,226.73,5202.0,226.36,226.82,226.35,226.73,5202.0
2021-04-22 14:40:00,226.64,226.64,226.23,226.24,67303.0,226.64,226.64,226.23,226.24,67303.0
2021-04-22 14:45:00,226.29,226.86,226.29,226.68,9951.0,226.29,226.86,226.29,226.68,9951.0
2021-04-22 14:50:00,226.8,226.97,226.57,226.74,4936.0,226.8,226.97,226.57,226.74,4936.0
2021-04-22 14:55:00,226.67,226.7,226.35,226.38,7086.0,226.67,226.7,226.35,226.38,7086.0
2021-04-22 15:00:00,226.39,226.84,226.26,226.74,7800.0,226.39,226.84,226.26,226.74,7800.0
2021-04-22 15:05:00,226.81,226.9,226.26,226.42,5958.0,226.81,226.9,226.26,226.42,5958.0
2021-04-22 15:10:00,226.4,226.54,226.23,226.45,6456.0,226.4,226.54,226.23,226.45,6456.0
2021-04-22 15:15:00,226.44,226.44,225.93,225.96,4548.0,226.44,226.44,225.93,225.96,4548.0
2021-04-22 15:20:00,225.96,226.09,225.77,226.04,10454.0,225.96,226.09,225.77,226.04,10454.0
2021-04-22 15:25:00,226.12,226.31,225.9,226.07,6914.0,226.12,226.31,225.9,226.07,6914.0
2021-04-22 15:30:00,226.06,226.29,225.86,226.15,37420.0,226.06,226.29,225.86,226.15,37420.0
2021-04-22 15:35:00,226.2,226.48,225.92,226.37,15765.0,226.2,226.48,225.92,226.37,15765.0
2021-04-22 15:40:00,226.36,226.78,226.1,226.15,16183.0,226.36,226.78,226.1,226.15,16183.0
2021-04-22 15:45:00,226.19,226.57,226.1,226.21,18575.0,226.19,226.57,226.1,226.21,18575.0
2021-04-22 15:50:00,226.21,226.34,225.97,226.05,44845.0,226.21,226.34,225.97,226.05,44845.0
2021-04-22 15:55:00,226.0,226.3,225.53,226.0,128234.0,226.0,226.3,225.53,226.0,128234.0
2021-04-23 09:30:00,226.4,229.25,226.4,229.16,35845.0,226.4,229.25,226.4,229.16,35845.0
2021-04-23 09:35:00,229.5,229.54,227.9,229.39,15271.0,229.5,229.54,227.9,229.39,15271.0
2021-04-23 09:40:00,229.7,230.34,229.2,230.24,23335.0,229.7,230.34,229.2,230.24,23335.0
2021-04-23 09:45:00,230.53,231.87,230.11,231.68,18979.0,230.53,231.87,230.11,231.68,18979.0
2021-04-23 09:50:00,231.52,231.6,231.03,231.41,10048.0,231.52,231.6,231.03,231.41,10048.0
2021-04-23 09:55:00,231.19,231.3,230.35,230.35,14673.0,231.19,231.3,230.35,230.35,14673.0
2021-04-23 10:00:00,230.36,230.38,229.1,229.24,5214.0,230.36,230.38,229.1,229.24,5214.0
2021-04-23 10:05:00,229.22,229.72,228.98,229.36,6606.0,229.22,229.72,228.98,229.36,6606.0
2021-04-23 10:10:00,229.25,229.61,229.12,229.13,5264.0,229.25,229.61,229.12,229.13,5264.0
2021-04-23 10:15:00,229.0,229.25,228.56,229.25,6246.0,229.0,229.25,228.56,229.25,6246.0
2021-04-23 10:20:00,229.36,229.63,229.05,229.43,38008.0,229.36,229.63,229.05,229.43,38008.0
2021-04-23 10:25:00,229.43,229.54,228.89,228.91,9132.0,229.43,229.54,228.89,228.91,9132.0
2021-04-23 10:30:00,228.98,228.98,227.94,228.5,10707.0,228.98,228.98,227.94,228.5,10707.0
2021-04-23 10:35:00,228.57,229.06,228.31,229.04,5058.0,228.57,229.06,228.31,229.04,5058.0
2021-04-23 10:40:00,228.95,229.53,228.76,228.76,10552.0,228.95,229.53,228.76,228.76,10552.0
2021-04-23 10:45:00,228.87,229.19,228.7,229.13,6761.0,228.87,229.19,228.7,229.13,6761.0
2021-04-23 10:50:00,229.08,229.68,229.08,229.63,4789.0,229.08,229.68,229.08,229.63,4789.0
2021-04-23 10:55:00,229.69,229.86,229.3,229.8,16044.0,229.69,229.86,229.3,229.8,16044.0
2021-04-23 11:00:00,229.81,229.83,229.09,229.18,4115.0,229.81,229.83,229.09,229.18,4115.0
2021-04-23 11:05:00,229.24,230.22,229.24,230.07,8303.0,229.24,230.22,229.24,230.07,8303.0
2021-04-23 11:10:00,230.01,230.16,229.96,230.01,6909.0,230.01,230.16,229.96,230.01,6909.0
2021-04-23 11:15:00,230.12,230.75,230.12,230.75,6265.0,230.12,230.75,230.12,230.75,6265.0
2021-04-23 11:20:00,230.71,230.86,230.44,230.57,4604.0,230.71,230.86,230.44,230.57,4604.0
2021-04-23 11:25:00,230.56,231.12,230.56,230.66,6396.0,230.56,231.12,230.56,230.66,6396.0
2021-04-23 11:30:00,230.77,231.42,230.76,231.16,5496.0,230.77,231.42,230.76,231.16,5496.0
2021-04-23 11:35:00,231.24,231.24,230.56,230.77,9856.0,231.24,231.24,230.56,230.77,9856.0
2021-04-23 11:40:00,230.83,230.85,230.57,230.85,3508.0,230.83,230.85,230.57,230.85,3508.0
2021-04-23 11:45:00,230.8,231.13,230.67,230.96,5657.0,230.8,231.13,230.67,230.96,5657.0
2021-04-23 11:50:00,230.95,230.95,230.58,230.69,5266.0,230.95,230.95,230.58,230.69,5266.0
2021-04-23 11:55:00,230.58,231.14,230.5,231.09,6883.0,230.58,231.14,230.5,231.09,6883.0
2021-04-23 12:00:00,231.2,231.23,230.97,231.06,21344.0,231.2,231.23,230.97,231.06,21344.0
2021-04-23 12:05:00,231.18,231.61,231.14,231.53,4087.0,231.18,231.61,231.14,231.53,4087.0
2021-04-23 12:10:00,231.61,231.62,231.17,231.25,7709.0,231.61,231.62,231.17,231.25,7709.0
2021-04-23 12:15:00,231.33,231.33,231.1,231.1,5251.0,231.33,231.33,231.1,231.1,5251.0
2021-04-23 12:20:00,231.14,231.85,231.14,231.83,4803.0,231.14,231.85,231.14,231.83,4803.0
2021-04-23 12:25:00,231.74,231.75,231.17,231.29,8129.0,231.74,231.75,231.17,231.29,8129.0
2021-04-23 12:30:00,231.28,231.58,231.22,231.37,4325.0,231.28,231.58,231.22,231.37,4325.0
2021-04-23 12:35:00,231.27,231.27,230.93,231.09,5681.0,231.27,231.27,230.93,231.09,5681.0
2021-04-23 12:40:00,231.04,231.16,230.95,230.99,8499.0,231.04,231.16,230.95,230.99,8499.0
2021-04-23 12:45:00,230.99,231.59,230.99,231.59,5186.0,230.99,231.59,230.99,231.59,5186.0
2021-04-23 12:50:00,231.59,231.6,231.09,231.18,6105.0,231.59,231.6,231.09,231.18,6105.0
2021-04-23 12:55:00,231.25,231.32,231.0,231.03,6044.0,231.25,231.32,231.0,231.03,6044.0
2021-04-23 13:00:00,231.08,231.15,230.76,230.76,4992.0,231.08,231.15,230.76,230.76,4992.0
2021-04-23 13:05:00,230.76,231.04,230.65,231.04,6750.0,230.76,231.04,230.65,231.04,6750.0
2021-04-23 13:10:00,231.05,231.68,231.04,231.44,10574.0,231.05,231.68,231.04,231.44,10574.0
2021-04-23 13:15:00,231.29,231.36,231.0,231.0,3582.0,231.29,231.36,231.0,231.0,3582.0
2021-04-23 13:20:00,230.95,230.96,230.58,230.74,5952.0,230.95,230.96,230.58,230.74,5952.0
2021-04-23 13:25:00,230.68,230.81,230.63,230.65,3016.0,230.68,230.81,230.63,230.65,3016.0
2021-04-23 13:30:00,230.71,231.35,230.71,231.3,5170.0,230.71,231.35,230.71,231.3,5170.0
2021-04-23 13:35:00,231.3,231.4,231.18,231.2,8340.0,231.3,231.4,231.18,231.2,8340.0
2021-04-23 13:40:00,231.39,231.52,231.06,231.06,10814.0,231.39,231.52,231.06,231.06,10814.0
2021-04-23 13:45:00,231.13,231.25,230.92,230.95,5155.0,231.13,231.25,230.92,230.95,5155.0
2021-04-23 13:50:00,231.1,231.49,230.91,231.43,6014.0,231.1,231.49,230.91,231.43,6014.0
2021-04-23 13:55:00,231.41,232.2,231.36,232.02,20734.0,231.41,232.2,231.36,232.02,20734.0
2021-04-23 14:00:00,232.04,232.5,231.64,232.11,24297.0,232.04,232.5,231.64,232.11,24297.0
2021-04-23 14:05:00,232.08,232.08,231.69,231.81,8558.0,232.08,232.08,231.69,231.81,8558.0
2021-04-23 14:10:00,231.72,231.83,231.58,231.59,5962.0,231.72,231.83,231.58,231.59,5962.0
2021-04-23 14:15:00,231.6,231.75,231.49,231.6,4019.0,231.6,231.75,231.49,231.6,4019.0
2021-04-23 14:20:00,231.69,232.16,231.66,232.16,6094.0,231.69,232.16,231.66,232.16,6094.0
2021-04-23 14:25:00,232.16,232.41,232.02,232.41,3539.0,232.16,232.41,232.02,232.41,3539.0
2021-04-23 14:30:00,232.39,232.39,231.78,231.86,10648.0,232.39,232.39,231.78,231.86,10648.0
2021-04-23 14:35:00,231.88,232.07,231.62,231.73,10613.0,231.88,232.07,231.62,231.73,10613.0
2021-04-23 14:40:00,231.72,232.12,231.72,231.9,7918.0,231.72,232.12,231.72,231.9,7918.0
2021-04-23 14:45:00,231.8,232.03,231.65,232.03,2856.0,231.8,232.03,231.65,232.03,2856.0
2021-04-23 14:50:00,232.0,232.12,231.69,232.06,7796.0,232.0,232.12,231.69,232.06,7796.0
2021-04-23 14:55:00,231.99,232.12,231.79,231.79,7039.0,231.99,232.12,231.79,231.79,7039.0
2021-04-23 15:00:00,231.86,232.03,231.82,231.97,6155.0,231.86,232.03,231.82,231.97,6155.0
2021-04-23 15:05:00,232.03,232.29,231.96,232.21,16882.0,232.03,232.29,231.96,232.21,16882.0
2021-04-23 15:10:00,232.15,232.36,232.14,232.34,13091.0,232.15,232.36,232.14,232.34,13091.0
2021-04-23 15:15:00,232.27,232.55,232.25,232.37,9391.0,232.27,232.55,232.25,232.37,9391.0
2021-04-23 15:20:00,232.43,232.75,232.4,232.46,12507.0,232.43,232.75,232.4,232.46,12507.0
2021-04-23 15:25:00,232.51,232.56,232.05,232.07,9402.0,232.51,232.56,232.05,232.07,9402.0
2021-04-23 15:30:00,232.13,232.37,232.06,232.26,11203.0,232.13,232.37,232.06,232.26,11203.0
2021-04-23 15:35:00,232.29,232.91,232.29,232.89,19902.0,232.29,232.91,232.29,232.89,19902.0
2021-04-23 15:40:00,232.88,232.88,232.35,232.36,43967.0,232.88,232.88,232.35,232.36,43967.0
2021-04-23 15:45:00,232.37,232.45,232.1,232.42,20148.0,232.37,232.45,232.1,232.42,20148.0
2021-04-23 15:50:00,232.32,232.55,231.93,232.01,39125.0,232.32,232.55,231.93,232.01,39125.0
2021-04-23 15:55:00,231.99,232.42,231.72,232.22,103366.0,231.99,232.42,231.72,232.22,103366.0
2021-04-26 09:30:00,233.09,234.56,232.18,232.3,29124.0,233.09,234.56,232.18,232.3,29124.0
2021-04-26 09:35:00,232.52,233.35,232.52,232.92,6318.0,232.52,233.35,232.52,232.92,6318.0
2021-04-26 09:40:00,232.89,232.92,232.18,232.35,7587.0,232.89,232.92,232.18,232.35,7587.0
2021-04-26 09:45:00,232.52,233.05,232.41,232.8,5136.0,232.52,233.05,232.41,232.8,5136.0
2021-04-26 09:50:00,232.8,233.3,232.59,233.3,9429.0,232.8,233.3,232.59,233.3,9429.0
2021-04-26 09:55:00,233.26,233.34,232.43,232.98,6407.0,233.26,233.34,232.43,232.98,6407.0
2021-04-26 10:00:00,232.82,233.37,232.76,233.37,10555.0,232.82,233.37,232.76,233.37,10555.0
2021-04-26 10:05:00,233.4,233.79,233.29,233.59,11423.0,233.4,233.79,233.29,233.59,11423.0
2021-04-26 10:10:00,233.7,234.32,233.48,234.32,12170.0,233.7,234.32,233.48,234.32,12170.0
2021-04-26 10:15:00,234.32,234.5,233.48,233.53,17325.0,234.32,234.5,233.48,233.53,17325.0
2021-04-26 10:20:00,233.53,233.75,233.52,233.75,8027.0,233.53,233.75,233.52,233.75,8027.0
2021-04-26 10:25:00,233.64,233.83,233.06,233.06,7615.0,233.64,233.83,233.06,233.06,7615.0
2021-04-26 10:30:00,233.12,233.12,232.81,232.82,4037.0,233.12,233.12,232.81,232.82,4037.0
2021-04-26 10:35:00,232.89,233.18,232.88,233.18,14764.0,232.89,233.18,232.88,233.18,14764.0
2021-04-26 10:40:00,233.16,233.18,232.9,233.09,6849.0,233.16,233.18,232.9,233.09,6849.0
2021-04-26 10:45:00,233.2,234.01,233.2,234.01,5371.0,233.2,234.01,233.2,234.01,5371.0
2021-04-26 10:50:00,234.04,234.13,233.78,233.78,6346.0,234.04,234.13,233.78,233.78,6346.0
2021-04-26 10:55:00,233.79,234.41,233.79,234.36,10785.0,233.79,234.41,233.79,234.36,10785.0
2021-04-26 11:00:00,234.27,234.27,234.1,234.12,9316.0,234.27,234.27,234.1,234.12,9316.0
2021-04-26 11:05:00,234.06,234.53,234.06,234.53,4237.0,234.06,234.53,234.06,234.53,4237.0
2021-04-26 11:10:00,234.59,234.85,234.43,234.52,9067.0,234.59,234.85,234.43,234.52,9067.0
2021-04-26 11:15:00,234.52,234.64,233.85,233.85,9183.0,234.52,234.64,233.85,233.85,9183.0
2021-04-26 11:20:00,233.92,234.37,233.87,234.24,6971.0,233.92,234.37,233.87,234.24,6971.0
2021-04-26 11:25:00,234.42,234.44,234.2,234.31,4256.0,234.42,234.44,234.2,234.31,4256.0
2021-04-26 11:30:00,234.32,234.32,233.81,233.81,4545.0,234.32,234.32,233.81,233.81,4545.0
2021-04-26 11:35:00,233.83,233.97,233.79,233.81,5535.0,233.83,233.97,233.79,233.81,5535.0
2021-04-26 11:40:00,233.74,233.98,233.56,233.98,5126.0,233.74,233.98,233.56,233.98,5126.0
2021-04-26 11:45:00,233.94,233.94,233.61,233.69,6222.0,233.94,233.94,233.61,233.69,6222.0
2021-04-26 11:50:00,233.66,233.66,233.33,233.41,9286.0,233.66,233.66,233.33,233.41,9286.0
2021-04-26 11:55:00,233.38,233.42,233.13,233.27,11022.0,233.38,233.42,233.13,233.27,11022.0
2021-04-26 12:00:00,233.25,233.33,233.16,233.16,5098.0,233.25,233.33,233.16,233.16,5098.0
2021-04-26 12:05:00,233.12,233.12,232.66,232.81,5132.0,233.12,233.12,232.66,232.81,5132.0
2021-04-26 12:10:00,232.85,233.05,232.85,233.01,15153.0,232.85,233.05,232.85,233.01,15153.0
2021-04-26 12:15:00,233.03,233.38,232.97,233.37,26188.0,233.03,233.38,232.97,233.37,26188.0
2021-04-26 12:20:00,233.45,234.09,233.38,234.01,5748.0,233.45,234.09,233.38,234.01,5748.0
2021-04-26 12:25:00,234.08,234.29,234.08,234.14,3882.0,234.08,234.29,234.08,234.14,3882.0
2021-04-26 12:30:00,234.19,234.28,234.14,234.24,1801.0,234.19,234.28,234.14,234.24,1801.0
2021-04-26 12:35:00,234.24,234.27,234.1,234.11,6158.0,234.24,234.27,234.1,234.11,6158.0
2021-04-26 12:40:00,234.02,234.02,233.65,234.0,9133.0,234.02,234.02,233.65,234.0,9133.0
2021-04-26 12:45:00,233.94,233.94,233.78,233.85,6243.0,233.94,233.94,233.78,233.85,6243.0
2021-04-26 12:50:00,233.81,233.93,233.66,233.84,9363.0,233.81,233.93,233.66,233.84,9363.0
2021-04-26 12:55:00,233.85,234.29,233.85,234.19,7587.0,233.85,234.29,233.85,234.19,7587.0
2021-04-26 13:00:00,234.28,234.31,234.18,234.18,2119.0,234.28,234.31,234.18,234.18,2119.0
2021-04-26 13:05:00,234.09,234.33,234.03,234.31,5552.0,234.09,234.33,234.03,234.31,5552.0
2021-04-26 13:10:00,234.31,234.41,234.24,234.28,3117.0,234.31,234.41,234.24,234.28,3117.0
2021-04-26 13:15:00,234.47,234.47,233.92,234.04,6676.0,234.47,234.47,233.92,234.04,6676.0
2021-04-26 13:20:00,234.11,234.49,233.75,234.49,13426.0,234.11,234.49,233.75,234.49,13426.0
2021-04-26 13:25:00,234.57,235.16,234.57,235.06,41672.0,234.57,235.16,234.57,235.06,41672.0
2021-04-26 13:30:00,235.14,235.19,234.92,234.92,2115.0,235.14,235.19,234.92,234.92,2115.0
2021-04-26 13:35:00,234.85,234.92,234.23,234.6,11190.0,234.85,234.92,234.23,234.6,11190.0
2021-04-26 13:40:00,234.52,234.55,234.31,234.34,2783.0,234.52,234.55,234.31,234.34,2783.0
2021-04-26 13:45:00,234.43,234.55,234.08,234.21,14417.0,234.43,234.55,234.08,234.21,14417.0
2021-04-26 13:50:00,234.14,234.14,233.85,233.93,4513.0,234.14,234.14,233.85,233.93,4513.0
2021-04-26 13:55:00,233.9,234.11,233.84,233.95,3869.0,233.9,234.11,233.84,233.95,3869.0
2021-04-26 14:00:00,234.02,234.02,233.82,233.95,8973.0,234.02,234.02,233.82,233.95,8973.0
2021-04-26 14:05:00,233.95,234.4,233.95,234.4,4519.0,233.95,234.4,233.95,234.4,4519.0
2021-04-26 14:10:00,234.4,234.4,233.89,233.89,4828.0,234.4,234.4,233.89,233.89,4828.0
2021-04-26 14:15:00,233.97,234.07,233.92,234.07,1434.0,233.97,234.07,233.92,234.07,1434.0
2021-04-26 14:20:00,234.07,234.23,233.89,233.96,9181.0,234.07,234.23,233.89,233.96,9181.0
2021-04-26 14:25:00,233.91,233.98,233.87,233.88,6572.0,233.91,233.98,233.87,233.88,6572.0
2021-04-26 14:30:00,233.94,234.17,233.87,234.02,14446.0,233.94,234.17,233.87,234.02,14446.0
2021-04-26 14:35:00,234.03,234.4,234.02,234.34,4734.0,234.03,234.4,234.02,234.34,4734.0
2021-04-26 14:40:00,234.29,234.3,233.95,234.08,6329.0,234.29,234.3,233.95,234.08,6329.0
2021-04-26 14:45:00,234.02,234.02,233.78,233.95,6103.0,234.02,234.02,233.78,233.95,6103.0
2021-04-26 14:50:00,233.9,234.04,233.77,233.81,5853.0,233.9,234.04,233.77,233.81,5853.0
2021-04-26 14:55:00,233.78,233.93,233.77,233.82,6298.0,233.78,233.93,233.77,233.82,6298.0
2021-04-26 15:00:00,233.76,233.77,233.59,233.77,6197.0,233.76,233.77,233.59,233.77,6197.0
2021-04-26 15:05:00,233.79,233.96,233.79,233.91,6769.0,233.79,233.96,233.79,233.91,6769.0
2021-04-26 15:10:00,233.95,234.25,233.95,234.08,6508.0,233.95,234.25,233.95,234.08,6508.0
2021-04-26 15:15:00,234.08,234.27,233.97,234.11,7646.0,234.08,234.27,233.97,234.11,7646.0
2021-04-26 15:20:00,234.11,234.24,234.04,234.09,7064.0,234.11,234.24,234.04,234.09,7064.0
2021-04-26 15:25:00,234.06,234.1,233.48,233.55,10713.0,234.06,234.1,233.48,233.55,10713.0
2021-04-26 15:30:00,233.52,233.69,233.37,233.46,7663.0,233.52,233.69,233.37,233.46,7663.0
2021-04-26 15:35:00,233.46,233.69,233.46,233.59,13002.0,233.46,233.69,233.46,233.59,13002.0
2021-04-26 15:40:00,233.59,233.64,233.37,233.51,12165.0,233.59,233.64,233.37,233.51,12165.0
2021-04-26 15:45:00,233.5,233.55,233.08,233.16,18109.0,233.5,233.55,233.08,233.16,18109.0
2021-04-26 15:50:00,233.27,233.73,233.27,233.64,31472.0,233.27,233.73,233.27,233.64,31472.0
2021-04-26 15:55:00,233.69,233.69,233.27,233.62,45027.0,233.69,233.69,233.27,233.62,45027.0
2021-04-27 09:30:00,233.32,233.63,232.9,232.9,15986.0,233.32,233.63,232.9,232.9,15986.0
2021-04-27 09:35:00,233.08,233.41,232.74,233.2,4325.0,233.08,233.41,232.74,233.2,4325.0
2021-04-27 09:40:00,233.44,233.83,233.3,233.83,3635.0,233.44,233.83,233.3,233.83,3635.0
2021-04-27 09:45:00,234.15,234.29,233.24,233.24,8400.0,234.15,234.29,233.24,233.24,8400.0
2021-04-27 09:50:00,233.1,233.26,232.5,232.94,8147.0,233.1,233.26,232.5,232.94,8147.0
2021-04-27 09:55:00,233.16,233.34,232.76,232.79,3400.0,233.16,233.34,232.76,232.79,3400.0
2021-04-27 10:00:00,232.83,232.83,232.28,232.28,3136.0,232.83,232.83,232.28,232.28,3136.0
2021-04-27 10:05:00,232.38,232.5,232.08,232.47,11009.0,232.38,232.5,232.08,232.47,11009.0
2021-04-27 10:10:00,232.63,232.69,232.1,232.1,4579.0,232.63,232.69,232.1,232.1,4579.0
2021-04-27 10:15:00,232.28,232.6,232.02,232.56,5732.0,232.28,232.6,232.02,232.56,5732.0
2021-04-27 10:20:00,232.83,233.22,232.69,232.91,9812.0,232.83,233.22,232.69,232.91,9812.0
2021-04-27 10:25:00,233.08,233.28,233.01,233.22,4173.0,233.08,233.28,233.01,233.22,4173.0
2021-04-27 10:30:00,233.19,233.19,232.45,232.63,18483.0,233.19,233.19,232.45,232.63,18483.0
2021-04-27 10:35:00,232.56,232.66,232.43,232.5,4660.0,232.56,232.66,232.43,232.5,4660.0
2021-04-27 10:40:00,232.45,233.39,232.44,233.39,7313.0,232.45,233.39,232.44,233.39,7313.0
2021-04-27 10:45:00,233.46,233.99,233.46,233.99,7397.0,233.46,233.99,233.46,233.99,7397.0
2021-04-27 10:50:00,233.99,234.02,233.63,233.78,8199.0,233.99,234.02,233.63,233.78,8199.0
2021-04-27 10:55:00,233.71,233.78,233.24,233.35,5977.0,233.71,233.78,233.24,233.35,5977.0
2021-04-27 11:00:00,233.33,233.4,232.83,232.83,4680.0,233.33,233.4,232.83,232.83,4680.0
2021-04-27 11:05:00,232.72,232.92,232.54,232.6,29028.0,232.72,232.92,232.54,232.6,29028.0
2021-04-27 11:10:00,232.7,232.83,232.56,232.64,28986.0,232.7,232.83,232.56,232.64,28986.0
2021-04-27 11:15:00,232.6,232.7,232.25,232.27,44373.0,232.6,232.7,232.25,232.27,44373.0
2021-04-27 11:20:00,232.26,232.65,231.86,232.13,86910.0,232.26,232.65,231.86,232.13,86910.0
2021-04-27 11:25:00,232.09,232.26,232.05,232.05,50035.0,232.09,232.26,232.05,232.05,50035.0
2021-04-27 11:30:00,232.06,233.22,232.05,233.08,29812.0,232.06,233.22,232.05,233.08,29812.0
2021-04-27 11:35:00,232.98,232.98,232.03,232.25,60592.0,232.98,232.98,232.03,232.25,60592.0
2021-04-27 11:40:00,232.4,232.92,232.14,232.49,39590.0,232.4,232.92,232.14,232.49,39590.0
2021-04-27 11:45:00,232.5,232.5,231.92,231.94,5854.0,232.5,232.5,231.92,231.94,5854.0
2021-04-27 11:50:00,231.87,232.18,231.87,232.05,9601.0,231.87,232.18,231.87,232.05,9601.0
2021-04-27 11:55:00,232.0,232.05,231.69,231.81,11071.0,232.0,232.05,231.69,231.81,11071.0
2021-04-27 12:00:00,231.89,231.98,231.72,231.91,3783.0,231.89,231.98,231.72,231.91,3783.0
2021-04-27 12:05:00,231.98,232.04,231.89,232.0,4744.0,231.98,232.04,231.89,232.0,4744.0
2021-04-27 12:10:00,232.0,232.8,231.99,232.8,13264.0,232.0,232.8,231.99,232.8,13264.0
2021-04-27 12:15:00,232.88,233.1,232.54,232.54,12324.0,232.88,233.1,232.54,232.54,12324.0
2021-04-27 12:20:00,232.39,232.96,232.39,232.79,3826.0,232.39,232.96,232.39,232.79,3826.0
2021-04-27 12:25:00,232.93,233.03,232.77,232.98,3743.0,232.93,233.03,232.77,232.98,3743.0
2021-04-27 12:30:00,232.98,233.19,232.85,232.87,6557.0,232.98,233.19,232.85,232.87,6557.0
2021-04-27 12:35:00,232.85,232.87,232.31,232.43,14071.0,232.85,232.87,232.31,232.43,14071.0
2021-04-27 12:40:00,232.43,232.54,232.19,232.3,21057.0,232.43,232.54,232.19,232.3,21057.0
2021-04-27 12:45:00,232.37,232.75,232.2,232.4,7522.0,232.37,232.75,232.2,232.4,7522.0
2021-04-27 12:50:00,232.48,232.49,232.15,232.47,2400.0,232.48,232.49,232.15,232.47,2400.0
2021-04-27 12:55:00,232.38,232.47,232.05,232.21,6415.0,232.38,232.47,232.05,232.21,6415.0
2021-04-27 13:00:00,232.29,232.4,232.1,232.26,8911.0,232.29,232.4,232.1,232.26,8911.0
2021-04-27 13:05:00,232.29,232.35,231.98,232.06,12902.0,232.29,232.35,231.98,232.06,12902.0
2021-04-27 13:10:00,232.09,232.31,232.06,232.21,12055.0,232.09,232.31,232.06,232.21,12055.0
2021-04-27 13:15:00,232.11,232.75,232.05,232.73,9415.0,232.11,232.75,232.05,232.73,9415.0
2021-04-27 13:20:00,232.71,233.11,232.51,232.52,9765.0,232.71,233.11,232.51,232.52,9765.0
2021-04-27 13:25:00,232.51,232.99,232.48,232.89,12159.0,232.51,232.99,232.48,232.89,12159.0
2021-04-27 13:30:00,232.8,233.03,232.8,233.03,3573.0,232.8,233.03,232.8,233.03,3573.0
2021-04-27 13:35:00,232.98,233.11,232.64,232.92,12833.0,232.98,233.11,232.64,232.92,12833.0
2021-04-27 13:40:00,232.91,233.01,232.73,232.79,6820.0,232.91,233.01,232.73,232.79,6820.0
2021-04-27 13:45:00,232.72,232.74,232.63,232.66,900.0,232.72,232.74,232.63,232.66,900.0
2021-04-27 13:50:00,232.73,232.99,232.73,232.87,5450.0,232.73,232.99,232.73,232.87,5450.0
2021-04-27 13:55:00,232.85,232.89,232.7,232.76,3367.0,232.85,232.89,232.7,232.76,3367.0
2021-04-27 14:00:00,232.81,232.82,232.64,232.76,3493.0,232.81,232.82,232.64,232.76,3493.0
2021-04-27 14:05:00,232.82,233.09,232.74,233.09,5910.0,232.82,233.09,232.74,233.09,5910.0
2021-04-27 14:10:00,233.13,233.17,232.76,232.76,3400.0,233.13,233.17,232.76,232.76,3400.0
2021-04-27 14:15:00,232.81,233.13,232.81,233.13,1723.0,232.81,233.13,232.81,233.13,1723.0
2021-04-27 14:20:00,233.13,233.28,233.06,233.19,4924.0,233.13,233.28,233.06,233.19,4924.0
2021-04-27 14:25:00,233.11,233.31,233.05,233.14,4552.0,233.11,233.31,233.05,233.14,4552.0
2021-04-27 14:30:00,233.2,233.31,233.1,233.24,2724.0,233.2,233.31,233.1,233.24,2724.0
2021-04-27 14:35:00,233.17,233.31,233.04,233.31,2420.0,233.17,233.31,233.04,233.31,2420.0
2021-04-27 14:40:00,233.29,233.4,233.24,233.29,3366.0,233.29,233.4,233.24,233.29,3366.0
2021-04-27 14:45:00,233.35,233.51,233.33,233.38,3807.0,233.35,233.51,233.33,233.38,3807.0
2021-04-27 14:50:00,233.37,233.44,233.22,233.22,3324.0,233.37,233.44,233.22,233.22,3324.0
2021-04-27 14:55:00,233.27,233.96,233.27,233.78,5015.0,233.27,233.96,233.27,233.78,5015.0
2021-04-27 15:00:00,233.74,233.74,233.51,233.55,3598.0,233.74,233.74,233.51,233.55,3598.0
2021-04-27 15:05:00,233.53,233.53,233.32,233.43,7953.0,233.53,233.53,233.32,233.43,7953.0
2021-04-27 15:10:00,233.41,233.79,233.4,233.79,4137.0,233.41,233.79,233.4,233.79,4137.0
2021-04-27 15:15:00,233.88,233.91,233.69,233.91,4567.0,233.88,233.91,233.69,233.91,4567.0
2021-04-27 15:20:00,233.84,234.04,233.84,234.01,1915.0,233.84,234.04,233.84,234.01,1915.0
2021-04-27 15:25:00,234.04,234.04,233.88,233.96,4672.0,234.04,234.04,233.88,233.96,4672.0
2021-04-27 15:30:00,233.97,234.32,233.94,234.28,5383.0,233.97,234.32,233.94,234.28,5383.0
2021-04-27 15:35:00,234.25,234.4,234.22,234.32,6766.0,234.25,234.4,234.22,234.32,6766.0
2021-04-27 15:40:00,234.29,234.42,234.15,234.4,12634.0,234.29,234.42,234.15,234.4,12634.0
2021-04-27 15:45:00,234.34,234.52,234.14,234.51,14043.0,234.34,234.52,234.14,234.51,14043.0
2021-04-27 15:50:00,234.48,234.6,234.22,234.34,22143.0,234.48,234.6,234.22,234.34,22143.0
2021-04-27 15:55:00,234.35,234.66,234.21,234.41,74717.0,234.35,234.66,234.21,234.41,74717.0
2021-04-28 09:30:00,233.77,234.23,233.12,233.12,18018.0,233.77,234.23,233.12,233.12,18018.0
2021-04-28 09:35:00,232.77,233.79,232.74,233.79,1478.0,232.77,233.79,232.74,233.79,1478.0
2021-04-28 09:40:00,234.24,234.92,233.86,234.47,2816.0,234.24,234.92,233.86,234.47,2816.0
2021-04-28 09:45:00,234.53,235.09,234.42,234.42,2778.0,234.53,235.09,234.42,234.42,2778.0
2021-04-28 09:50:00,234.26,234.5,233.63,233.63,2334.0,234.26,234.5,233.63,233.63,2334.0
2021-04-28 09:55:00,233.84,234.16,233.55,234.15,3223.0,233.84,234.16,233.55,234.15,3223.0
2021-04-28 10:00:00,233.79,233.93,233.28,233.3,2780.0,233.79,233.93,233.28,233.3,2780.0
2021-04-28 10:05:00,233.44,233.84,233.26,233.8,1644.0,233.44,233.84,233.26,233.8,1644.0
2021-04-28 10:10:00,233.9,234.91,233.78,234.59,2588.0,233.9,234.91,233.78,234.59,2588.0
2021-04-28 10:15:00,234.7,235.02,234.32,234.97,1662.0,234.7,235.02,234.32,234.97,1662.0
2021-04-28 10:20:00,235.03,235.33,234.94,235.33,2551.0,235.03,235.33,234.94,235.33,2551.0
2021-04-28 10:25:00,235.36,235.36,234.92,234.92,777.0,235.36,235.36,234.92,234.92,777.0
2021-04-28 10:30:00,235.0,235.0,234.65,234.77,1300.0,235.0,235.0,234.65,234.77,1300.0
2021-04-28 10:35:00,234.6,235.07,234.57,235.07,1565.0,234.6,235.07,234.57,235.07,1565.0
2021-04-28 10:40:00,235.18,235.18,235.11,235.12,1112.0,235.18,235.18,235.11,235.12,1112.0
2021-04-28 10:45:00,234.84,234.84,234.5,234.82,2100.0,234.84,234.84,234.5,234.82,2100.0
2021-04-28 10:50:00,234.73,235.09,234.68,234.83,8110.0,234.73,235.09,234.68,234.83,8110.0
2021-04-28 10:55:00,234.83,235.13,234.79,234.88,2849.0,234.83,235.13,234.79,234.88,2849.0
2021-04-28 11:00:00,234.95,235.03,234.6,234.93,8333.0,234.95,235.03,234.6,234.93,8333.0
2021-04-28 11:05:00,234.77,235.0,234.54,234.55,4167.0,234.77,235.0,234.54,234.55,4167.0
2021-04-28 11:10:00,234.54,234.73,234.51,234.59,7945.0,234.54,234.73,234.51,234.59,7945.0
2021-04-28 11:15:00,234.67,234.75,234.56,234.75,7539.0,234.67,234.75,234.56,234.75,7539.0
2021-04-28 11:20:00,234.76,234.77,234.61,234.63,3813.0,234.76,234.77,234.61,234.63,3813.0
2021-04-28 11:25:00,234.63,234.79,234.61,234.61,4113.0,234.63,234.79,234.61,234.61,4113.0
2021-04-28 11:30:00,234.56,235.13,234.56,235.13,5959.0,234.56,235.13,234.56,235.13,5959.0
2021-04-28 11:35:00,235.14,235.34,235.0,235.11,2535.0,235.14,235.34,235.0,235.11,2535.0
2021-04-28 11:40:00,234.95,235.11,234.8,234.98,2216.0,234.95,235.11,234.8,234.98,2216.0
2021-04-28 11:45:00,234.99,235.14,234.96,235.12,5088.0,234.99,235.14,234.96,235.12,5088.0
2021-04-28 11:50:00,235.05,235.17,234.96,235.05,3020.0,235.05,235.17,234.96,235.05,3020.0
2021-04-28 11:55:00,235.07,235.16,235.07,235.16,1225.0,235.07,235.16,235.07,235.16,1225.0
2021-04-28 12:00:00,235.1,235.24,235.0,235.18,9519.0,235.1,235.24,235.0,235.18,9519.0
2021-04-28 12:05:00,235.15,235.53,235.07,235.46,3158.0,235.15,235.53,235.07,235.46,3158.0
2021-04-28 12:10:00,235.53,235.84,235.46,235.72,10073.0,235.53,235.84,235.46,235.72,10073.0
2021-04-28 12:15:00,235.7,235.75,235.49,235.66,3483.0,235.7,235.75,235.49,235.66,3483.0
2021-04-28 12:20:00,235.62,235.68,235.48,235.6,3091.0,235.62,235.68,235.48,235.6,3091.0
2021-04-28 12:25:00,235.58,235.75,235.57,235.58,2999.0,235.58,235.75,235.57,235.58,2999.0
2021-04-28 12:30:00,235.54,235.68,235.44,235.44,12327.0,235.54,235.68,235.44,235.44,12327.0
2021-04-28 12:35:00,235.44,235.48,235.31,235.31,3510.0,235.44,235.48,235.31,235.31,3510.0
2021-04-28 12:40:00,235.3,235.42,235.23,235.37,10336.0,235.3,235.42,235.23,235.37,10336.0
2021-04-28 12:45:00,235.37,235.37,234.96,235.05,2675.0,235.37,235.37,234.96,235.05,2675.0
2021-04-28 12:50:00,235.05,235.16,234.94,235.06,41121.0,235.05,235.16,234.94,235.06,41121.0
2021-04-28 12:55:00,235.1,235.39,235.1,235.18,3489.0,235.1,235.39,235.1,235.18,3489.0
2021-04-28 13:00:00,235.17,235.24,235.07,235.16,5127.0,235.17,235.24,235.07,235.16,5127.0
2021-04-28 13:05:00,235.13,235.4,234.99,235.33,12648.0,235.13,235.4,234.99,235.33,12648.0
2021-04-28 13:10:00,235.31,235.57,235.05,235.51,41433.0,235.31,235.57,235.05,235.51,41433.0
2021-04-28 13:15:00,235.61,235.83,235.42,235.51,13503.0,235.61,235.83,235.42,235.51,13503.0
2021-04-28 13:20:00,235.49,235.77,235.44,235.63,8692.0,235.49,235.77,235.44,235.63,8692.0
2021-04-28 13:25:00,235.73,235.78,235.59,235.78,820.0,235.73,235.78,235.59,235.78,820.0
2021-04-28 13:30:00,235.82,235.82,235.72,235.72,957.0,235.82,235.82,235.72,235.72,957.0
2021-04-28 13:35:00,235.73,235.73,235.57,235.57,1073.0,235.73,235.73,235.57,235.57,1073.0
2021-04-28 13:40:00,235.62,236.9,235.52,236.37,23788.0,235.62,236.9,235.52,236.37,23788.0
2021-04-28 13:45:00,236.3,236.64,236.23,236.58,5356.0,236.3,236.64,236.23,236.58,5356.0
2021-04-28 13:50:00,236.59,236.71,236.37,236.59,5388.0,236.59,236.71,236.37,236.59,5388.0
2021-04-28 13:55:00,236.7,236.7,236.39,236.39,1200.0,236.7,236.7,236.39,236.39,1200.0
2021-04-28 14:00:00,236.44,237.16,236.2,236.32,61241.0,236.44,237.16,236.2,236.32,61241.0
2021-04-28 14:05:00,236.35,236.76,236.2,236.59,59872.0,236.35,236.76,236.2,236.59,59872.0
2021-04-28 14:10:00,236.54,236.86,236.43,236.84,16179.0,236.54,236.86,236.43,236.84,16179.0
2021-04-28 14:15:00,236.89,237.06,236.79,237.03,3496.0,236.89,237.06,236.79,237.03,3496.0
2021-04-28 14:20:00,237.04,237.15,236.93,237.15,3677.0,237.04,237.15,236.93,237.15,3677.0
2021-04-28 14:25:00,237.02,237.26,236.95,237.04,5458.0,237.02,237.26,236.95,237.04,5458.0
2021-04-28 14:30:00,236.95,236.95,236.3,236.71,2342.0,236.95,236.95,236.3,236.71,2342.0
2021-04-28 14:35:00,236.74,237.01,236.47,236.63,6319.0,236.74,237.01,236.47,236.63,6319.0
2021-04-28 14:40:00,236.69,236.78,236.41,236.64,11054.0,236.69,236.78,236.41,236.64,11054.0
2021-04-28 14:45:00,236.65,236.88,236.54,236.69,3263.0,236.65,236.88,236.54,236.69,3263.0
2021-04-28 14:50:00,236.73,237.04,236.58,236.86,56403.0,236.73,237.04,236.58,236.86,56403.0
2021-04-28 14:55:00,236.89,237.19,236.85,237.12,3727.0,236.89,237.19,236.85,237.12,3727.0
2021-04-28 15:00:00,237.08,237.16,236.95,236.96,4995.0,237.08,237.16,236.95,236.96,4995.0
2021-04-28 15:05:00,237.0,237.29,236.94,236.96,4175.0,237.0,237.29,236.94,236.96,4175.0
2021-04-28 15:10:00,237.01,237.08,236.59,237.02,6345.0,237.01,237.08,236.59,237.02,6345.0
2021-04-28 15:15:00,237.0,237.11,236.81,236.82,28662.0,237.0,237.11,236.81,236.82,28662.0
2021-04-28 15:20:00,236.76,237.16,236.74,237.01,87250.0,236.76,237.16,236.74,237.01,87250.0
2021-04-28 15:25:00,237.04,237.18,236.53,236.53,3162.0,237.04,237.18,236.53,236.53,3162.0
2021-04-28 15:30:00,236.54,236.71,236.19,236.38,5730.0,236.54,236.71,236.19,236.38,5730.0
2021-04-28 15:35:00,236.43,236.53,236.02,236.08,4729.0,236.43,236.53,236.02,236.08,4729.0
2021-04-28 15:40:00,236.08,236.17,235.76,235.82,6860.0,236.08,236.17,235.76,235.82,6860.0
2021-04-28 15:45:00,235.92,235.98,235.37,235.37,5694.0,235.92,235.98,235.37,235.37,5694.0
2021-04-28 15:50:00,235.35,235.64,235.35,235.54,12303.0,235.35,235.64,235.35,235.54,12303.0
2021-04-28 15:55:00,235.56,236.17,235.55,236.13,38935.0,235.56,236.17,235.55,236.13,38935.0
2021-04-29 09:30:00,237.0,237.47,236.03,237.05,17762.0,237.0,237.47,236.03,237.05,17762.0
2021-04-29 09:35:00,236.45,236.57,236.44,236.44,800.0,236.45,236.57,236.44,236.44,800.0
2021-04-29 09:40:00,236.2,236.84,236.0,236.79,4165.0,236.2,236.84,236.0,236.79,4165.0
2021-04-29 09:45:00,236.55,236.73,235.36,235.36,7901.0,236.55,236.73,235.36,235.36,7901.0
2021-04-29 09:50:00,235.54,235.68,234.52,235.06,3592.0,235.54,235.68,234.52,235.06,3592.0
2021-04-29 09:55:00,235.09,235.15,234.34,234.36,3350.0,235.09,235.15,234.34,234.36,3350.0
2021-04-29 10:00:00,234.27,234.91,234.23,234.8,5161.0,234.27,234.91,234.23,234.8,5161.0
2021-04-29 10:05:00,234.92,234.94,234.49,234.7,4204.0,234.92,234.94,234.49,234.7,4204.0
2021-04-29 10:10:00,234.55,234.73,234.46,234.66,3704.0,234.55,234.73,234.46,234.66,3704.0
2021-04-29 10:15:00,234.66,234.71,234.44,234.55,9118.0,234.66,234.71,234.44,234.55,9118.0
2021-04-29 10:20:00,234.52,234.76,234.46,234.6,50648.0,234.52,234.76,234.46,234.6,50648.0
2021-04-29 10:25:00,234.54,234.76,234.06,234.08,5389.0,234.54,234.76,234.06,234.08,5389.0
2021-04-29 10:30:00,233.86,233.95,233.56,233.75,3727.0,233.86,233.95,233.56,233.75,3727.0
2021-04-29 10:35:00,233.86,233.93,233.3,233.3,5063.0,233.86,233.93,233.3,233.3,5063.0
2021-04-29 10:40:00,233.3,233.56,233.04,233.26,6500.0,233.3,233.56,233.04,233.26,6500.0
2021-04-29 10:45:00,233.15,233.17,232.77,232.94,4376.0,233.15,233.17,232.77,232.94,4376.0
2021-04-29 10:50:00,232.7,233.11,232.46,232.89,4629.0,232.7,233.11,232.46,232.89,4629.0
2021-04-29 10:55:00,232.68,233.41,232.35,233.29,4569.0,232.68,233.41,232.35,233.29,4569.0
2021-04-29 11:00:00,233.38,233.49,233.05,233.2,6900.0,233.38,233.49,233.05,233.2,6900.0
2021-04-29 11:05:00,233.27,233.42,233.22,233.35,3175.0,233.27,233.42,233.22,233.35,3175.0
2021-04-29 11:10:00,233.34,233.55,233.27,233.45,4300.0,233.34,233.55,233.27,233.45,4300.0
2021-04-29 11:15:00,233.41,233.61,233.4,233.5,2855.0,233.41,233.61,233.4,233.5,2855.0
2021-04-29 11:20:00,233.5,233.88,233.42,233.48,6031.0,233.5,233.88,233.42,233.48,6031.0
2021-04-29 11:25:00,233.5,233.68,233.17,233.29,41567.0,233.5,233.68,233.17,233.29,41567.0
2021-04-29 11:30:00,233.31,233.38,233.2,233.2,3752.0,233.31,233.38,233.2,233.2,3752.0
2021-04-29 11:35:00,233.22,233.41,232.98,233.06,3800.0,233.22,233.41,232.98,233.06,3800.0
2021-04-29 11:40:00,233.12,233.17,232.8,232.8,3650.0,233.12,233.17,232.8,232.8,3650.0
2021-04-29 11:45:00,232.73,232.77,232.5,232.63,7532.0,232.73,232.77,232.5,232.63,7532.0
2021-04-29 11:50:00,232.61,232.89,232.6,232.82,7200.0,232.61,232.89,232.6,232.82,7200.0
2021-04-29 11:55:00,232.71,232.87,232.35,232.44,4041.0,232.71,232.87,232.35,232.44,4041.0
2021-04-29 12:00:00,232.47,232.55,232.34,232.42,3800.0,232.47,232.55,232.34,232.42,3800.0
2021-04-29 12:05:00,232.37,232.39,232.12,232.35,2962.0,232.37,232.39,232.12,232.35,2962.0
2021-04-29 12:10:00,232.26,232.71,232.16,232.65,4866.0,232.26,232.71,232.16,232.65,4866.0
2021-04-29 12:15:00,232.53,232.94,232.45,232.52,5153.0,232.53,232.94,232.45,232.52,5153.0
2021-04-29 12:20:00,232.81,233.11,232.71,233.11,2635.0,232.81,233.11,232.71,233.11,2635.0
2021-04-29 12:25:00,232.97,232.98,232.64,232.84,2868.0,232.97,232.98,232.64,232.84,2868.0
2021-04-29 12:30:00,232.81,233.28,232.8,233.06,4536.0,232.81,233.28,232.8,233.06,4536.0
2021-04-29 12:35:00,233.09,233.11,232.91,232.92,6544.0,233.09,233.11,232.91,232.92,6544.0
2021-04-29 12:40:00,232.96,232.96,232.62,232.75,2120.0,232.96,232.96,232.62,232.75,2120.0
2021-04-29 12:45:00,232.65,232.78,232.33,232.78,41131.0,232.65,232.78,232.33,232.78,41131.0
2021-04-29 12:50:00,232.95,233.0,232.79,232.88,3026.0,232.95,233.0,232.79,232.88,3026.0
2021-04-29 12:55:00,232.87,232.88,232.63,232.68,7500.0,232.87,232.88,232.63,232.68,7500.0
2021-04-29 13:00:00,232.67,232.73,232.45,232.49,3032.0,232.67,232.73,232.45,232.49,3032.0
2021-04-29 13:05:00,232.43,232.65,232.37,232.46,4840.0,232.43,232.65,232.37,232.46,4840.0
2021-04-29 13:10:00,232.52,232.67,232.5,232.51,2911.0,232.52,232.67,232.5,232.51,2911.0
2021-04-29 13:15:00,232.51,232.73,232.46,232.73,3688.0,232.51,232.73,232.46,232.73,3688.0
2021-04-29 13:20:00,232.68,232.75,232.62,232.71,1500.0,232.68,232.75,232.62,232.71,1500.0
2021-04-29 13:25:00,232.71,232.78,232.59,232.77,4100.0,232.71,232.78,232.59,232.77,4100.0
2021-04-29 13:30:00,232.73,233.09,232.69,233.09,3880.0,232.73,233.09,232.69,233.09,3880.0
2021-04-29 13:35:00,232.99,233.14,232.94,233.13,5904.0,232.99,233.14,232.94,233.13,5904.0
2021-04-29 13:40:00,233.15,233.49,233.0,233.0,11199.0,233.15,233.49,233.0,233.0,11199.0
2021-04-29 13:45:00,232.95,233.0,232.9,233.0,4137.0,232.95,233.0,232.9,233.0,4137.0
2021-04-29 13:50:00,233.0,233.55,233.0,233.44,3139.0,233.0,233.55,233.0,233.44,3139.0
2021-04-29 13:55:00,233.54,233.54,233.18,233.32,1000.0,233.54,233.54,233.18,233.32,1000.0
2021-04-29 14:00:00,233.28,233.28,233.04,233.1,2145.0,233.28,233.28,233.04,233.1,2145.0
2021-04-29 14:05:00,233.09,233.4,233.04,233.39,20370.0,233.09,233.4,233.04,233.39,20370.0
2021-04-29 14:10:00,233.33,233.53,233.23,233.23,4641.0,233.33,233.53,233.23,233.23,4641.0
2021-04-29 14:15:00,233.3,233.42,233.14,233.14,11753.0,233.3,233.42,233.14,233.14,11753.0
2021-04-29 14:20:00,233.12,233.26,233.12,233.24,2501.0,233.12,233.26,233.12,233.24,2501.0
2021-04-29 14:25:00,233.26,233.37,233.19,233.34,1692.0,233.26,233.37,233.19,233.34,1692.0
2021-04-29 14:30:00,233.34,233.81,233.33,233.68,2600.0,233.34,233.81,233.33,233.68,2600.0
2021-04-29 14:35:00,233.77,234.28,233.77,234.15,4611.0,233.77,234.28,233.77,234.15,4611.0
2021-04-29 14:40:00,234.16,234.8,234.14,234.44,37954.0,234.16,234.8,234.14,234.44,37954.0
2021-04-29 14:45:00,234.4,235.58,234.29,235.37,34675.0,234.4,235.58,234.29,235.37,34675.0
2021-04-29 14:50:00,235.37,235.75,235.23,235.23,18599.0,235.37,235.75,235.23,235.23,18599.0
2021-04-29 14:55:00,235.1,235.59,234.66,235.43,18972.0,235.1,235.59,234.66,235.43,18972.0
2021-04-29 15:00:00,235.38,235.5,234.83,234.98,15793.0,235.38,235.5,234.83,234.98,15793.0
2021-04-29 15:05:00,234.84,235.28,234.78,235.15,6761.0,234.84,235.28,234.78,235.15,6761.0
2021-04-29 15:10:00,235.19,235.23,235.05,235.23,2527.0,235.19,235.23,235.05,235.23,2527.0
2021-04-29 15:15:00,235.17,235.22,234.89,234.96,3897.0,235.17,235.22,234.89,234.96,3897.0
2021-04-29 15:20:00,234.95,235.02,234.67,234.69,3481.0,234.95,235.02,234.67,234.69,3481.0
2021-04-29 15:25:00,234.62,234.62,233.95,234.0,18275.0,234.62,234.62,233.95,234.0,18275.0
2021-04-29 15:30:00,234.03,234.47,233.98,234.47,19363.0,234.03,234.47,233.98,234.47,19363.0
2021-04-29 15:35:00,234.41,234.57,234.27,234.51,9663.0,234.41,234.57,234.27,234.51,9663.0
2021-04-29 15:40:00,234.47,234.65,234.41,234.65,5657.0,234.47,234.65,234.41,234.65,5657.0
2021-04-29 15:45:00,234.64,234.86,234.63,234.82,16336.0,234.64,234.86,234.63,234.82,16336.0
2021-04-29 15:50:00,234.73,235.31,234.56,235.3,15311.0,234.73,235.31,234.56,235.3,15311.0
2021-04-29 15:55:00,235.31,235.58,235.27,235.41,40211.0,235.31,235.58,235.27,235.41,40211.0
2021-04-30 09:30:00,235.11,235.17,233.84,234.54,16206.0,235.11,235.17,233.84,234.54,16206.0
2021-04-30 09:35:00,235.5,236.82,235.45,236.55,2495.0,235.5,236.82,235.45,236.55,2495.0
2021-04-30 09:40:00,236.87,236.92,235.48,235.51,10015.0,236.87,236.92,235.48,235.51,10015.0
2021-04-30 09:45:00,235.48,235.8,235.16,235.17,11614.0,235.48,235.8,235.16,235.17,11614.0
2021-04-30 09:50:00,235.24,235.99,235.24,235.85,4073.0,235.24,235.99,235.24,235.85,4073.0
2021-04-30 09:55:00,235.54,235.67,234.95,235.67,2314.0,235.54,235.67,234.95,235.67,2314.0
2021-04-30 10:00:00,235.49,235.88,234.88,234.88,3434.0,235.49,235.88,234.88,234.88,3434.0
2021-04-30 10:05:00,234.78,234.79,234.51,234.58,8232.0,234.78,234.79,234.51,234.58,8232.0
2021-04-30 10:10:00,234.54,234.55,234.03,234.5,1421.0,234.54,234.55,234.03,234.5,1421.0
2021-04-30 10:15:00,234.61,234.67,234.31,234.37,2104.0,234.61,234.67,234.31,234.37,2104.0
2021-04-30 10:20:00,234.3,234.4,233.98,234.25,7062.0,234.3,234.4,233.98,234.25,7062.0
2021-04-30 10:25:00,234.12,234.35,234.11,234.33,5120.0,234.12,234.35,234.11,234.33,5120.0
2021-04-30 10:30:00,234.25,234.47,234.13,234.39,1700.0,234.25,234.47,234.13,234.39,1700.0
2021-04-30 10:35:00,234.55,234.56,233.99,233.99,2106.0,234.55,234.56,233.99,233.99,2106.0
2021-04-30 10:40:00,234.13,234.32,234.0,234.12,2115.0,234.13,234.32,234.0,234.12,2115.0
2021-04-30 10:45:00,234.24,234.34,233.54,233.63,6373.0,234.24,234.34,233.54,233.63,6373.0
2021-04-30 10:50:00,233.6,233.6,233.32,233.47,1300.0,233.6,233.6,233.32,233.47,1300.0
2021-04-30 10:55:00,233.43,233.82,233.35,233.8,8909.0,233.43,233.82,233.35,233.8,8909.0
2021-04-30 11:00:00,233.76,233.76,233.41,233.51,860.0,233.76,233.76,233.41,233.51,860.0
2021-04-30 11:05:00,233.5,233.5,233.05,233.06,1785.0,233.5,233.5,233.05,233.06,1785.0
2021-04-30 11:10:00,233.2,233.23,232.98,233.03,8198.0,233.2,233.23,232.98,233.03,8198.0
2021-04-30 11:15:00,233.04,233.09,232.69,232.72,4898.0,233.04,233.09,232.69,232.72,4898.0
2021-04-30 11:20:00,232.63,233.3,232.59,233.29,4836.0,232.63,233.3,232.59,233.29,4836.0
2021-04-30 11:25:00,233.29,233.48,233.04,233.36,9919.0,233.29,233.48,233.04,233.36,9919.0
2021-04-30 11:30:00,233.26,233.65,233.25,233.42,8444.0,233.26,233.65,233.25,233.42,8444.0
2021-04-30 11:35:00,233.59,233.65,233.46,233.54,4500.0,233.59,233.65,233.46,233.54,4500.0
2021-04-30 11:40:00,233.52,233.58,233.48,233.51,1818.0,233.52,233.58,233.48,233.51,1818.0
2021-04-30 11:45:00,233.51,233.6,233.47,233.59,4045.0,233.51,233.6,233.47,233.59,4045.0
2021-04-30 11:50:00,233.46,233.56,233.42,233.5,3906.0,233.46,233.56,233.42,233.5,3906.0
2021-04-30 11:55:00,233.49,233.94,233.49,233.94,2737.0,233.49,233.94,233.49,233.94,2737.0
2021-04-30 12:00:00,233.94,234.15,233.94,234.14,1301.0,233.94,234.15,233.94,234.14,1301.0
2021-04-30 12:05:00,234.22,234.46,234.22,234.46,301.0,234.22,234.46,234.22,234.46,301.0
2021-04-30 12:10:00,234.46,234.46,234.32,234.39,1646.0,234.46,234.46,234.32,234.39,1646.0
2021-04-30 12:15:00,234.49,234.5,234.33,234.48,1304.0,234.49,234.5,234.33,234.48,1304.0
2021-04-30 12:20:00,234.69,234.69,234.36,234.59,2331.0,234.69,234.69,234.36,234.59,2331.0
2021-04-30 12:25:00,234.57,234.59,234.38,234.38,1372.0,234.57,234.59,234.38,234.38,1372.0
2021-04-30 12:30:00,234.45,234.47,234.24,234.4,2064.0,234.45,234.47,234.24,234.4,2064.0
2021-04-30 12:35:00,234.33,234.34,234.2,234.33,1753.0,234.33,234.34,234.2,234.33,1753.0
2021-04-30 12:40:00,234.36,234.37,234.31,234.31,900.0,234.36,234.37,234.31,234.31,900.0
2021-04-30 12:45:00,234.31,234.32,234.12,234.14,1980.0,234.31,234.32,234.12,234.14,1980.0
2021-04-30 12:50:00,234.35,234.47,234.32,234.32,1022.0,234.35,234.47,234.32,234.32,1022.0
2021-04-30 12:55:00,234.22,234.27,234.14,234.2,1202.0,234.22,234.27,234.14,234.2,1202.0
2021-04-30 13:00:00,234.19,234.38,234.19,234.38,700.0,234.19,234.38,234.19,234.38,700.0
2021-04-30 13:05:00,234.42,234.57,234.4,234.57,906.0,234.42,234.57,234.4,234.57,906.0
2021-04-30 13:10:00,234.56,234.58,234.2,234.2,1137.0,234.56,234.58,234.2,234.2,1137.0
2021-04-30 13:15:00,234.24,234.41,234.16,234.39,1047.0,234.24,234.41,234.16,234.39,1047.0
2021-04-30 13:20:00,234.47,234.56,234.38,234.45,1482.0,234.47,234.56,234.38,234.45,1482.0
2021-04-30 13:25:00,234.59,234.59,234.4,234.49,500.0,234.59,234.59,234.4,234.49,500.0
2021-04-30 13:30:00,234.56,234.77,234.55,234.56,1616.0,234.56,234.77,234.55,234.56,1616.0
2021-04-30 13:35:00,234.62,234.64,234.51,234.59,1100.0,234.62,234.64,234.51,234.59,1100.0
2021-04-30 13:40:00,234.56,234.58,234.45,234.56,2109.0,234.56,234.58,234.45,234.56,2109.0
2021-04-30 13:45:00,234.56,234.56,233.96,234.26,2083.0,234.56,234.56,233.96,234.26,2083.0
2021-04-30 13:50:00,234.19,234.28,233.82,233.89,5886.0,234.19,234.28,233.82,233.89,5886.0
2021-04-30 13:55:00,233.82,233.82,233.51,233.76,1420.0,233.82,233.82,233.51,233.76,1420.0
2021-04-30 14:00:00,233.85,234.02,233.48,233.56,1568.0,233.85,234.02,233.48,233.56,1568.0
2021-04-30 14:05:00,233.78,234.08,233.77,233.91,2998.0,233.78,234.08,233.77,233.91,2998.0
2021-04-30 14:10:00,234.07,234.08,233.9,233.98,1100.0,234.07,234.08,233.9,233.98,1100.0
2021-04-30 14:15:00,233.99,234.09,233.95,234.02,1144.0,233.99,234.09,233.95,234.02,1144.0
2021-04-30 14:20:00,233.95,234.21,233.8,234.17,2090.0,233.95,234.21,233.8,234.17,2090.0
2021-04-30 14:25:00,234.05,234.27,234.04,234.27,1480.0,234.05,234.27,234.04,234.27,1480.0
2021-04-30 14:30:00,234.28,234.5,234.05,234.5,4563.0,234.28,234.5,234.05,234.5,4563.0
2021-04-30 14:35:00,234.57,234.7,234.49,234.55,1355.0,234.57,234.7,234.49,234.55,1355.0
2021-04-30 14:40:00,234.46,234.78,234.43,234.77,7200.0,234.46,234.78,234.43,234.77,7200.0
2021-04-30 14:45:00,234.8,234.8,234.1,234.1,9490.0,234.8,234.8,234.1,234.1,9490.0
2021-04-30 14:50:00,234.3,234.44,234.23,234.23,1435.0,234.3,234.44,234.23,234.23,1435.0
2021-04-30 14:55:00,234.34,234.52,234.2,234.37,2197.0,234.34,234.52,234.2,234.37,2197.0
2021-04-30 15:00:00,234.34,234.54,234.32,234.45,2477.0,234.34,234.54,234.32,234.45,2477.0
2021-04-30 15:05:00,234.45,234.48,234.28,234.48,909.0,234.45,234.48,234.28,234.48,909.0
2021-04-30 15:10:00,234.37,234.49,234.08,234.2,4600.0,234.37,234.49,234.08,234.2,4600.0
2021-04-30 15:15:00,234.15,234.26,233.96,234.16,2231.0,234.15,234.26,233.96,234.16,2231.0
2021-04-30 15:20:00,233.99,234.64,233.99,234.57,9888.0,233.99,234.64,233.99,234.57,9888.0
2021-04-30 15:25:00,234.67,235.16,234.39,234.91,8433.0,234.67,235.16,234.39,234.91,8433.0
2021-04-30 15:30:00,234.95,234.95,234.31,234.31,8184.0,234.95,234.95,234.31,234.31,8184.0
2021-04-30 15:35:00,234.31,234.67,234.26,234.51,13334.0,234.31,234.67,234.26,234.51,13334.0
2021-04-30 15:40:00,234.55,234.55,234.26,234.28,12525.0,234.55,234.55,234.26,234.28,12525.0
2021-04-30 15:45:00,234.35,234.81,234.09,234.75,12705.0,234.35,234.81,234.09,234.75,12705.0
2021-04-30 15:50:00,234.74,235.0,234.33,234.76,31520.0,234.74,235.0,234.33,234.76,31520.0
2021-04-30 15:55:00,234.77,234.95,234.54,234.86,62054.0,234.77,234.95,234.54,234.86,62054.0
2021-05-03 09:30:00,236.0,236.62,235.45,235.89,14802.0,236.0,236.62,235.45,235.89,14802.0
2021-05-03 09:35:00,235.7,235.8,234.38,234.38,3961.0,235.7,235.8,234.38,234.38,3961.0
2021-05-03 09:40:00,234.38,234.77,234.03,234.08,3197.0,234.38,234.77,234.03,234.08,3197.0
2021-05-03 09:45:00,233.98,234.24,233.65,233.8,5941.0,233.98,234.24,233.65,233.8,5941.0
2021-05-03 09:50:00,234.03,234.03,233.69,233.7,2435.0,234.03,234.03,233.69,233.7,2435.0
2021-05-03 09:55:00,233.67,234.0,233.67,233.84,1171.0,233.67,234.0,233.67,233.84,1171.0
2021-05-03 10:00:00,233.63,233.63,232.46,232.47,11734.0,233.63,233.63,232.46,232.47,11734.0
2021-05-03 10:05:00,232.54,232.9,232.54,232.65,5948.0,232.54,232.9,232.54,232.65,5948.0
2021-05-03 10:10:00,232.8,232.8,232.34,232.56,5753.0,232.8,232.8,232.34,232.56,5753.0
2021-05-03 10:15:00,232.56,232.56,231.99,232.18,41528.0,232.56,232.56,231.99,232.18,41528.0
2021-05-03 10:20:00,232.23,232.69,232.14,232.38,26523.0,232.23,232.69,232.14,232.38,26523.0
2021-05-03 10:25:00,232.53,232.83,232.19,232.39,8372.0,232.53,232.83,232.19,232.39,8372.0
2021-05-03 10:30:00,232.45,232.46,231.85,231.86,5702.0,232.45,232.46,231.85,231.86,5702.0
2021-05-03 10:35:00,231.98,232.25,231.83,231.89,3438.0,231.98,232.25,231.83,231.89,3438.0
2021-05-03 10:40:00,231.73,232.16,231.72,232.16,3974.0,231.73,232.16,231.72,232.16,3974.0
2021-05-03 10:45:00,232.2,232.54,232.17,232.44,7169.0,232.2,232.54,232.17,232.44,7169.0
2021-05-03 10:50:00,232.54,232.6,232.27,232.37,3401.0,232.54,232.6,232.27,232.37,3401.0
2021-05-03 10:55:00,232.37,232.82,232.15,232.82,4429.0,232.37,232.82,232.15,232.82,4429.0
2021-05-03 11:00:00,232.94,232.94,232.49,232.68,3342.0,232.94,232.94,232.49,232.68,3342.0
2021-05-03 11:05:00,232.56,233.02,232.56,232.98,3130.0,232.56,233.02,232.56,232.98,3130.0
2021-05-03 11:10:00,232.68,232.83,232.56,232.81,2518.0,232.68,232.83,232.56,232.81,2518.0
2021-05-03 11:15:00,232.62,233.17,232.62,232.87,4051.0,232.62,233.17,232.62,232.87,4051.0
2021-05-03 11:20:00,232.88,232.95,232.6,232.95,6080.0,232.88,232.95,232.6,232.95,6080.0
2021-05-03 11:25:00,232.9,232.95,232.78,232.91,3048.0,232.9,232.95,232.78,232.91,3048.0
2021-05-03 11:30:00,233.0,233.18,232.9,233.18,5175.0,233.0,233.18,232.9,233.18,5175.0
2021-05-03 11:35:00,233.13,233.29,233.03,233.05,4631.0,233.13,233.29,233.03,233.05,4631.0
2021-05-03 11:40:00,233.06,233.2,233.0,233.18,7249.0,233.06,233.2,233.0,233.18,7249.0
2021-05-03 11:45:00,233.2,233.3,232.98,233.08,10635.0,233.2,233.3,232.98,233.08,10635.0
2021-05-03 11:50:00,233.16,233.33,233.02,233.29,1445.0,233.16,233.33,233.02,233.29,1445.0
2021-05-03 11:55:00,233.34,233.99,233.34,233.77,2986.0,233.34,233.99,233.34,233.77,2986.0
2021-05-03 12:00:00,233.78,233.84,233.78,233.81,2200.0,233.78,233.84,233.78,233.81,2200.0
2021-05-03 12:05:00,233.75,233.78,233.09,233.25,4533.0,233.75,233.78,233.09,233.25,4533.0
2021-05-03 12:10:00,233.29,233.4,233.05,233.25,3415.0,233.29,233.4,233.05,233.25,3415.0
2021-05-03 12:15:00,233.2,233.47,233.2,233.26,3122.0,233.2,233.47,233.2,233.26,3122.0
2021-05-03 12:20:00,233.24,233.3,232.99,232.99,2211.0,233.24,233.3,232.99,232.99,2211.0
2021-05-03 12:25:00,232.93,233.07,232.84,232.95,2177.0,232.93,233.07,232.84,232.95,2177.0
2021-05-03 12:30:00,232.96,233.09,232.89,233.02,2974.0,232.96,233.09,232.89,233.02,2974.0
2021-05-03 12:35:00,233.07,233.09,232.88,233.09,2494.0,233.07,233.09,232.88,233.09,2494.0
2021-05-03 12:40:00,233.06,233.15,232.99,233.05,1835.0,233.06,233.15,232.99,233.05,1835.0
2021-05-03 12:45:00,233.04,233.12,232.82,232.97,3391.0,233.04,233.12,232.82,232.97,3391.0
2021-05-03 12:50:00,233.13,233.19,233.0,233.13,2025.0,233.13,233.19,233.0,233.13,2025.0
2021-05-03 12:55:00,233.14,233.26,233.11,233.16,4576.0,233.14,233.26,233.11,233.16,4576.0
2021-05-03 13:00:00,233.24,233.3,233.22,233.25,1780.0,233.24,233.3,233.22,233.25,1780.0
2021-05-03 13:05:00,233.29,233.36,233.1,233.11,4606.0,233.29,233.36,233.1,233.11,4606.0
2021-05-03 13:10:00,233.16,233.16,232.93,232.97,1240.0,233.16,233.16,232.93,232.97,1240.0
2021-05-03 13:15:00,232.92,233.07,232.87,232.99,2659.0,232.92,233.07,232.87,232.99,2659.0
2021-05-03 13:20:00,233.0,233.07,232.8,232.88,3056.0,233.0,233.07,232.8,232.88,3056.0
2021-05-03 13:25:00,232.76,232.81,232.62,232.71,3969.0,232.76,232.81,232.62,232.71,3969.0
2021-05-03 13:30:00,232.62,232.9,232.62,232.87,2602.0,232.62,232.9,232.62,232.87,2602.0
2021-05-03 13:35:00,232.92,232.94,232.72,232.94,2143.0,232.92,232.94,232.72,232.94,2143.0
2021-05-03 13:40:00,232.96,233.18,232.86,232.9,2735.0,232.96,233.18,232.86,232.9,2735.0
2021-05-03 13:45:00,232.95,233.08,232.85,232.95,2530.0,232.95,233.08,232.85,232.95,2530.0
2021-05-03 13:50:00,232.97,233.08,232.82,232.91,4158.0,232.97,233.08,232.82,232.91,4158.0
2021-05-03 13:55:00,232.98,232.98,232.75,232.75,3787.0,232.98,232.98,232.75,232.75,3787.0
2021-05-03 14:00:00,232.91,233.03,232.83,232.93,2566.0,232.91,233.03,232.83,232.93,2566.0
2021-05-03 14:05:00,232.89,233.09,232.83,232.83,2813.0,232.89,233.09,232.83,232.83,2813.0
2021-05-03 14:10:00,232.96,233.34,232.96,233.34,2450.0,232.96,233.34,232.96,233.34,2450.0
2021-05-03 14:15:00,233.36,233.36,233.03,233.23,3563.0,233.36,233.36,233.03,233.23,3563.0
2021-05-03 14:20:00,233.08,233.17,232.82,233.05,3909.0,233.08,233.17,232.82,233.05,3909.0
2021-05-03 14:25:00,233.11,233.12,232.91,233.12,1900.0,233.11,233.12,232.91,233.12,1900.0
2021-05-03 14:30:00,233.06,233.3,233.06,233.22,2528.0,233.06,233.3,233.06,233.22,2528.0
2021-05-03 14:35:00,233.22,233.36,233.16,233.22,2495.0,233.22,233.36,233.16,233.22,2495.0
2021-05-03 14:40:00,233.28,233.36,233.23,233.26,3178.0,233.28,233.36,233.23,233.26,3178.0
2021-05-03 14:45:00,233.3,233.89,233.29,233.89,2686.0,233.3,233.89,233.29,233.89,2686.0
2021-05-03 14:50:00,233.81,233.92,233.65,233.88,3237.0,233.81,233.92,233.65,233.88,3237.0
2021-05-03 14:55:00,233.95,234.07,233.79,234.07,9120.0,233.95,234.07,233.79,234.07,9120.0
2021-05-03 15:00:00,234.07,234.28,234.01,234.21,6075.0,234.07,234.28,234.01,234.21,6075.0
2021-05-03 15:05:00,234.13,234.14,233.64,233.78,8057.0,234.13,234.14,233.64,233.78,8057.0
2021-05-03 15:10:00,233.72,233.87,233.62,233.83,4946.0,233.72,233.87,233.62,233.83,4946.0
2021-05-03 15:15:00,233.79,233.84,233.61,233.62,3514.0,233.79,233.84,233.61,233.62,3514.0
2021-05-03 15:20:00,233.57,233.71,233.51,233.68,4896.0,233.57,233.71,233.51,233.68,4896.0
2021-05-03 15:25:00,233.72,233.93,233.65,233.84,4249.0,233.72,233.93,233.65,233.84,4249.0
2021-05-03 15:30:00,233.81,233.88,233.66,233.88,6238.0,233.81,233.88,233.66,233.88,6238.0
2021-05-03 15:35:00,233.94,234.11,233.83,233.97,9226.0,233.94,234.11,233.83,233.97,9226.0
2021-05-03 15:40:00,233.95,234.04,233.8,233.84,4943.0,233.95,234.04,233.8,233.84,4943.0
2021-05-03 15:45:00,233.81,233.9,233.6,233.84,7372.0,233.81,233.9,233.6,233.84,7372.0
2021-05-03 15:50:00,233.85,233.85,233.53,233.58,11990.0,233.85,233.85,233.53,233.58,11990.0
2021-05-03 15:55:00,233.58,234.08,233.54,233.97,43074.0,233.58,234.08,233.54,233.97,43074.0
2021-05-04 09:30:00,232.0,233.11,232.0,232.62,12774.0,232.0,233.11,232.0,232.62,12774.0
2021-05-04 09:35:00,232.63,233.5,232.63,233.31,9103.0,232.63,233.5,232.63,233.31,9103.0
2021-05-04 09:40:00,233.31,233.67,232.78,232.78,5255.0,233.31,233.67,232.78,232.78,5255.0
2021-05-04 09:45:00,233.28,233.57,233.1,233.43,3804.0,233.28,233.57,233.1,233.43,3804.0
2021-05-04 09:50:00,233.52,233.52,232.73,232.95,1600.0,233.52,233.52,232.73,232.95,1600.0
2021-05-04 09:55:00,232.94,233.24,232.89,232.89,6471.0,232.94,233.24,232.89,232.89,6471.0
2021-05-04 10:00:00,232.55,233.38,232.54,232.74,6054.0,232.55,233.38,232.54,232.74,6054.0
2021-05-04 10:05:00,232.74,232.74,232.03,232.16,6696.0,232.74,232.74,232.03,232.16,6696.0
2021-05-04 10:10:00,232.16,232.53,231.97,232.36,7216.0,232.16,232.53,231.97,232.36,7216.0
2021-05-04 10:15:00,232.39,232.74,232.23,232.39,7179.0,232.39,232.74,232.23,232.39,7179.0
2021-05-04 10:20:00,232.4,232.77,232.22,232.23,3827.0,232.4,232.77,232.22,232.23,3827.0
2021-05-04 10:25:00,232.23,232.63,232.23,232.61,9079.0,232.23,232.63,232.23,232.61,9079.0
2021-05-04 10:30:00,232.51,232.51,231.76,232.05,3692.0,232.51,232.51,231.76,232.05,3692.0
2021-05-04 10:35:00,232.12,232.42,231.91,232.13,6694.0,232.12,232.42,231.91,232.13,6694.0
2021-05-04 10:40:00,232.18,232.26,231.97,232.09,5199.0,232.18,232.26,231.97,232.09,5199.0
2021-05-04 10:45:00,232.05,232.05,231.75,231.98,4195.0,232.05,232.05,231.75,231.98,4195.0
2021-05-04 10:50:00,231.89,231.99,231.62,231.78,3772.0,231.89,231.99,231.62,231.78,3772.0
2021-05-04 10:55:00,231.79,231.9,231.4,231.48,3978.0,231.79,231.9,231.4,231.48,3978.0
2021-05-04 11:00:00,231.49,231.9,231.4,231.8,4256.0,231.49,231.9,231.4,231.8,4256.0
2021-05-04 11:05:00,231.9,232.09,231.65,232.03,2832.0,231.9,232.09,231.65,232.03,2832.0
2021-05-04 11:10:00,231.95,232.0,231.29,231.62,5465.0,231.95,232.0,231.29,231.62,5465.0
2021-05-04 11:15:00,231.67,231.67,230.75,231.44,8063.0,231.67,231.67,230.75,231.44,8063.0
2021-05-04 11:20:00,231.34,231.55,231.05,231.35,6501.0,231.34,231.55,231.05,231.35,6501.0
2021-05-04 11:25:00,231.24,231.5,230.85,231.5,10816.0,231.24,231.5,230.85,231.5,10816.0
2021-05-04 11:30:00,231.36,231.73,231.36,231.45,5890.0,231.36,231.73,231.36,231.45,5890.0
2021-05-04 11:35:00,231.56,231.57,231.01,231.02,18773.0,231.56,231.57,231.01,231.02,18773.0
2021-05-04 11:40:00,230.82,231.07,230.64,230.64,13215.0,230.82,231.07,230.64,230.64,13215.0
2021-05-04 11:45:00,230.79,230.8,230.4,230.51,7693.0,230.79,230.8,230.4,230.51,7693.0
2021-05-04 11:50:00,230.51,230.51,230.16,230.29,8837.0,230.51,230.51,230.16,230.29,8837.0
2021-05-04 11:55:00,230.23,230.23,229.47,229.75,31144.0,230.23,230.23,229.47,229.75,31144.0
2021-05-04 12:00:00,229.8,230.25,229.62,230.23,15270.0,229.8,230.25,229.62,230.23,15270.0
2021-05-04 12:05:00,230.17,230.34,229.9,230.2,9551.0,230.17,230.34,229.9,230.2,9551.0
2021-05-04 12:10:00,230.15,230.32,230.05,230.32,8732.0,230.15,230.32,230.05,230.32,8732.0
2021-05-04 12:15:00,230.3,230.39,230.09,230.39,9260.0,230.3,230.39,230.09,230.39,9260.0
2021-05-04 12:20:00,230.41,230.51,230.25,230.32,39661.0,230.41,230.51,230.25,230.32,39661.0
2021-05-04 12:25:00,230.33,230.72,230.32,230.65,5905.0,230.33,230.72,230.32,230.65,5905.0
2021-05-04 12:30:00,230.52,230.52,230.22,230.48,3495.0,230.52,230.52,230.22,230.48,3495.0
2021-05-04 12:35:00,230.52,230.7,230.42,230.7,2841.0,230.52,230.7,230.42,230.7,2841.0
2021-05-04 12:40:00,230.62,230.62,230.28,230.28,9200.0,230.62,230.62,230.28,230.28,9200.0
2021-05-04 12:45:00,230.27,230.35,230.05,230.17,19693.0,230.27,230.35,230.05,230.17,19693.0
2021-05-04 12:50:00,230.14,230.73,230.0,230.51,35716.0,230.14,230.73,230.0,230.51,35716.0
2021-05-04 12:55:00,230.53,230.75,230.32,230.75,22366.0,230.53,230.75,230.32,230.75,22366.0
2021-05-04 13:00:00,230.75,231.2,230.67,231.2,3262.0,230.75,231.2,230.67,231.2,3262.0
2021-05-04 13:05:00,231.25,231.46,231.21,231.38,3084.0,231.25,231.46,231.21,231.38,3084.0
2021-05-04 13:10:00,231.29,231.43,231.05,231.4,3254.0,231.29,231.43,231.05,231.4,3254.0
2021-05-04 13:15:00,231.59,231.63,231.27,231.29,1934.0,231.59,231.63,231.27,231.29,1934.0
2021-05-04 13:20:00,231.36,231.43,231.19,231.37,2156.0,231.36,231.43,231.19,231.37,2156.0
2021-05-04 13:25:00,231.5,231.63,231.41,231.45,2080.0,231.5,231.63,231.41,231.45,2080.0
2021-05-04 13:30:00,231.34,231.5,231.33,231.42,4492.0,231.34,231.5,231.33,231.42,4492.0
2021-05-04 13:35:00,231.34,231.4,231.03,231.2,4580.0,231.34,231.4,231.03,231.2,4580.0
2021-05-04 13:40:00,231.17,231.26,230.93,230.99,3549.0,231.17,231.26,230.93,230.99,3549.0
2021-05-04 13:45:00,231.0,231.2,230.95,231.01,5284.0,231.0,231.2,230.95,231.01,5284.0
2021-05-04 13:50:00,230.9,230.95,230.83,230.88,2129.0,230.9,230.95,230.83,230.88,2129.0
2021-05-04 13:55:00,230.94,230.99,230.74,230.85,3710.0,230.94,230.99,230.74,230.85,3710.0
2021-05-04 14:00:00,230.74,230.94,230.62,230.87,6630.0,230.74,230.94,230.62,230.87,6630.0
2021-05-04 14:05:00,230.91,231.2,230.9,231.2,5930.0,230.91,231.2,230.9,231.2,5930.0
2021-05-04 14:10:00,231.2,231.24,231.02,231.24,4646.0,231.2,231.24,231.02,231.24,4646.0
2021-05-04 14:15:00,231.32,231.33,230.98,230.98,1839.0,231.32,231.33,230.98,230.98,1839.0
2021-05-04 14:20:00,230.96,231.04,230.73,230.85,5483.0,230.96,231.04,230.73,230.85,5483.0
2021-05-04 14:25:00,230.86,230.87,230.57,230.7,4525.0,230.86,230.87,230.57,230.7,4525.0
2021-05-04 14:30:00,230.72,230.72,230.63,230.72,1513.0,230.72,230.72,230.63,230.72,1513.0
2021-05-04 14:35:00,230.68,230.82,230.65,230.65,2163.0,230.68,230.82,230.65,230.65,2163.0
2021-05-04 14:40:00,230.65,230.88,230.52,230.88,3601.0,230.65,230.88,230.52,230.88,3601.0
2021-05-04 14:45:00,230.91,231.0,230.83,230.9,3279.0,230.91,231.0,230.83,230.9,3279.0
2021-05-04 14:50:00,230.9,231.02,230.89,230.95,5644.0,230.9,231.02,230.89,230.95,5644.0
2021-05-04 14:55:00,231.0,231.01,230.78,230.78,2100.0,231.0,231.01,230.78,230.78,2100.0
2021-05-04 15:00:00,230.61,230.91,230.54,230.84,4099.0,230.61,230.91,230.54,230.84,4099.0
2021-05-04 15:05:00,230.84,230.84,230.5,230.77,5140.0,230.84,230.84,230.5,230.77,5140.0
2021-05-04 15:10:00,230.83,231.09,230.82,230.97,6592.0,230.83,231.09,230.82,230.97,6592.0
2021-05-04 15:15:00,231.01,231.17,230.92,231.07,3534.0,231.01,231.17,230.92,231.07,3534.0
2021-05-04 15:20:00,231.02,231.26,230.88,230.95,8006.0,231.02,231.26,230.88,230.95,8006.0
2021-05-04 15:25:00,230.95,231.12,230.95,231.08,2800.0,230.95,231.12,230.95,231.08,2800.0
2021-05-04 15:30:00,231.11,231.33,230.98,231.32,4372.0,231.11,231.33,230.98,231.32,4372.0
2021-05-04 15:35:00,231.4,231.59,231.35,231.54,7804.0,231.4,231.59,231.35,231.54,7804.0
2021-05-04 15:40:00,231.54,231.57,231.19,231.19,5122.0,231.54,231.57,231.19,231.19,5122.0
2021-05-04 15:45:00,231.27,231.41,231.03,231.4,11492.0,231.27,231.41,231.03,231.4,11492.0
2021-05-04 15:50:00,231.61,232.1,231.49,232.0,23120.0,231.61,232.1,231.49,232.0,23120.0
2021-05-04 15:55:00,232.04,232.72,231.96,232.72,66292.0,232.04,232.72,231.96,232.72,66292.0
2021-05-05 09:30:00,233.55,234.75,233.55,234.11,26884.0,233.55,234.75,233.55,234.11,26884.0
2021-05-05 09:35:00,234.24,234.24,232.99,233.08,8650.0,234.24,234.24,232.99,233.08,8650.0
2021-05-05 09:40:00,232.77,232.77,231.07,231.07,1089.0,232.77,232.77,231.07,231.07,1089.0
2021-05-05 09:45:00,231.61,232.35,231.06,232.02,6150.0,231.61,232.35,231.06,232.02,6150.0
2021-05-05 09:50:00,232.09,232.09,231.5,231.5,2900.0,232.09,232.09,231.5,231.5,2900.0
2021-05-05 09:55:00,231.48,231.67,231.21,231.44,3417.0,231.48,231.67,231.21,231.44,3417.0
2021-05-05 10:00:00,231.34,231.47,230.06,230.52,14047.0,231.34,231.47,230.06,230.52,14047.0
2021-05-05 10:05:00,230.61,231.27,230.46,231.09,5101.0,230.61,231.27,230.46,231.09,5101.0
2021-05-05 10:10:00,230.95,231.53,230.81,231.23,3439.0,230.95,231.53,230.81,231.23,3439.0
2021-05-05 10:15:00,231.32,231.66,231.31,231.34,5618.0,231.32,231.66,231.31,231.34,5618.0
2021-05-05 10:20:00,231.33,231.33,230.9,231.19,2349.0,231.33,231.33,230.9,231.19,2349.0
2021-05-05 10:25:00,231.18,231.5,231.18,231.31,5463.0,231.18,231.5,231.18,231.31,5463.0
2021-05-05 10:30:00,231.2,231.23,230.53,230.7,3775.0,231.2,231.23,230.53,230.7,3775.0
2021-05-05 10:35:00,230.61,231.3,230.47,231.29,4831.0,230.61,231.3,230.47,231.29,4831.0
2021-05-05 10:40:00,231.28,231.69,231.28,231.29,2000.0,231.28,231.69,231.28,231.29,2000.0
2021-05-05 10:45:00,231.14,231.57,231.14,231.32,4311.0,231.14,231.57,231.14,231.32,4311.0
2021-05-05 10:50:00,231.31,232.18,231.31,232.07,3064.0,231.31,232.18,231.31,232.07,3064.0
2021-05-05 10:55:00,232.12,232.12,231.73,231.85,4040.0,232.12,232.12,231.73,231.85,4040.0
2021-05-05 11:00:00,231.81,231.82,231.3,231.77,5841.0,231.81,231.82,231.3,231.77,5841.0
2021-05-05 11:05:00,231.8,231.95,231.63,231.63,1629.0,231.8,231.95,231.63,231.63,1629.0
2021-05-05 11:10:00,231.77,232.48,231.76,232.48,1565.0,231.77,232.48,231.76,232.48,1565.0
2021-05-05 11:15:00,232.45,232.55,231.88,231.88,17454.0,232.45,232.55,231.88,231.88,17454.0
2021-05-05 11:20:00,231.95,232.15,231.88,232.09,95926.0,231.95,232.15,231.88,232.09,95926.0
2021-05-05 11:25:00,232.05,232.36,231.96,232.36,3865.0,232.05,232.36,231.96,232.36,3865.0
2021-05-05 11:30:00,232.21,232.71,232.16,232.18,12992.0,232.21,232.71,232.16,232.18,12992.0
2021-05-05 11:35:00,232.19,232.22,231.69,231.85,11942.0,232.19,232.22,231.69,231.85,11942.0
2021-05-05 11:40:00,231.88,232.0,231.85,231.87,3558.0,231.88,232.0,231.85,231.87,3558.0
2021-05-05 11:45:00,231.97,232.0,231.82,231.95,9290.0,231.97,232.0,231.82,231.95,9290.0
2021-05-05 11:50:00,231.94,232.15,231.77,232.15,10348.0,231.94,232.15,231.77,232.15,10348.0
2021-05-05 11:55:00,232.18,232.59,232.18,232.59,14820.0,232.18,232.59,232.18,232.59,14820.0
2021-05-05 12:00:00,232.75,232.77,232.38,232.39,8218.0,232.75,232.77,232.38,232.39,8218.0
2021-05-05 12:05:00,232.33,232.5,232.32,232.5,3432.0,232.33,232.5,232.32,232.5,3432.0
2021-05-05 12:10:00,232.5,232.5,232.22,232.34,7997.0,232.5,232.5,232.22,232.34,7997.0
2021-05-05 12:15:00,232.27,232.34,232.0,232.31,5335.0,232.27,232.34,232.0,232.31,5335.0
2021-05-05 12:20:00,232.24,232.28,231.76,231.96,11167.0,232.24,232.28,231.76,231.96,11167.0
2021-05-05 12:25:00,232.01,232.1,231.46,231.58,3256.0,232.01,232.1,231.46,231.58,3256.0
2021-05-05 12:30:00,231.63,232.05,231.6,232.04,5757.0,231.63,232.05,231.6,232.04,5757.0
2021-05-05 12:35:00,232.03,232.35,231.98,232.15,17470.0,232.03,232.35,231.98,232.15,17470.0
2021-05-05 12:40:00,232.19,232.25,231.92,232.12,12315.0,232.19,232.25,231.92,232.12,12315.0
2021-05-05 12:45:00,232.08,232.28,232.02,232.12,8317.0,232.08,232.28,232.02,232.12,8317.0
2021-05-05 12:50:00,232.14,232.27,232.04,232.15,3446.0,232.14,232.27,232.04,232.15,3446.0
2021-05-05 12:55:00,232.15,232.15,231.78,231.89,3992.0,232.15,232.15,231.78,231.89,3992.0
2021-05-05 13:00:00,231.81,231.9,231.49,231.63,24377.0,231.81,231.9,231.49,231.63,24377.0
2021-05-05 13:05:00,231.64,231.83,231.56,231.83,3570.0,231.64,231.83,231.56,231.83,3570.0
2021-05-05 13:10:00,231.87,231.9,231.78,231.78,8208.0,231.87,231.9,231.78,231.78,8208.0
2021-05-05 13:15:00,231.84,232.09,231.82,231.9,16524.0,231.84,232.09,231.82,231.9,16524.0
2021-05-05 13:20:00,232.05,232.13,231.91,232.04,2867.0,232.05,232.13,231.91,232.04,2867.0
2021-05-05 13:25:00,231.97,232.0,231.88,231.96,9325.0,231.97,232.0,231.88,231.96,9325.0
2021-05-05 13:30:00,232.0,233.01,231.96,232.91,24272.0,232.0,233.01,231.96,232.91,24272.0
2021-05-05 13:35:00,232.83,232.96,232.7,232.85,2881.0,232.83,232.96,232.7,232.85,2881.0
2021-05-05 13:40:00,232.8,233.33,232.8,233.33,2723.0,232.8,233.33,232.8,233.33,2723.0
2021-05-05 13:45:00,233.38,233.47,233.28,233.3,2424.0,233.38,233.47,233.28,233.3,2424.0
2021-05-05 13:50:00,233.31,233.39,233.12,233.18,4955.0,233.31,233.39,233.12,233.18,4955.0
2021-05-05 13:55:00,233.13,233.53,233.03,233.53,2214.0,233.13,233.53,233.03,233.53,2214.0
2021-05-05 14:00:00,233.66,233.69,233.55,233.67,3170.0,233.66,233.69,233.55,233.67,3170.0
2021-05-05 14:05:00,233.64,233.64,233.38,233.45,4292.0,233.64,233.64,233.38,233.45,4292.0
2021-05-05 14:10:00,233.38,234.1,233.38,233.94,3754.0,233.38,234.1,233.38,233.94,3754.0
2021-05-05 14:15:00,233.87,234.05,233.54,234.0,2930.0,233.87,234.05,233.54,234.0,2930.0
2021-05-05 14:20:00,234.0,234.15,233.52,233.61,5305.0,234.0,234.15,233.52,233.61,5305.0
2021-05-05 14:25:00,233.61,233.61,232.65,233.04,12008.0,233.61,233.61,232.65,233.04,12008.0
2021-05-05 14:30:00,233.15,233.7,233.13,233.7,2602.0,233.15,233.7,233.13,233.7,2602.0
2021-05-05 14:35:00,233.81,233.81,233.55,233.68,2695.0,233.81,233.81,233.55,233.68,2695.0
2021-05-05 14:40:00,233.72,234.01,233.61,234.01,5587.0,233.72,234.01,233.61,234.01,5587.0
2021-05-05 14:45:00,233.95,234.09,233.8,234.01,6498.0,233.95,234.09,233.8,234.01,6498.0
2021-05-05 14:50:00,233.93,233.94,233.58,233.77,3706.0,233.93,233.94,233.58,233.77,3706.0
2021-05-05 14:55:00,233.76,233.81,232.91,232.91,7887.0,233.76,233.81,232.91,232.91,7887.0
2021-05-05 15:00:00,232.95,233.0,232.43,232.7,10539.0,232.95,233.0,232.43,232.7,10539.0
2021-05-05 15:05:00,232.66,232.98,232.66,232.93,4935.0,232.66,232.98,232.66,232.93,4935.0
2021-05-05 15:10:00,232.93,233.0,232.64,232.76,6564.0,232.93,233.0,232.64,232.76,6564.0
2021-05-05 15:15:00,232.72,232.75,232.4,232.4,11860.0,232.72,232.75,232.4,232.4,11860.0
2021-05-05 15:20:00,232.37,232.45,231.78,231.85,22522.0,232.37,232.45,231.78,231.85,22522.0
2021-05-05 15:25:00,231.8,232.05,231.55,232.0,15281.0,231.8,232.05,231.55,232.0,15281.0
2021-05-05 15:30:00,231.99,232.07,231.7,231.89,11756.0,231.99,232.07,231.7,231.89,11756.0
2021-05-05 15:35:00,231.89,232.08,231.84,231.94,10697.0,231.89,232.08,231.84,231.94,10697.0
2021-05-05 15:40:00,231.89,232.23,231.83,231.93,12810.0,231.89,232.23,231.83,231.93,12810.0
2021-05-05 15:45:00,231.86,232.29,231.83,232.23,17250.0,231.86,232.29,231.83,232.23,17250.0
2021-05-05 15:50:00,232.19,232.23,231.86,232.05,30336.0,232.19,232.23,231.86,232.05,30336.0
2021-05-05 15:55:00,232.01,232.2,231.8,231.82,72138.0,232.01,232.2,231.8,231.82,72138.0
2021-05-06 09:30:00,231.33,231.74,230.62,230.76,12437.0,231.33,231.74,230.62,230.76,12437.0
2021-05-06 09:35:00,230.76,231.29,230.76,231.29,418.0,230.76,231.29,230.76,231.29,418.0
2021-05-06 09:40:00,231.71,231.71,231.19,231.48,999.0,231.71,231.71,231.19,231.48,999.0
2021-05-06 09:45:00,231.16,231.7,230.96,231.16,15052.0,231.16,231.7,230.96,231.16,15052.0
2021-05-06 09:50:00,231.21,231.32,230.78,230.94,21497.0,231.21,231.32,230.78,230.94,21497.0
2021-05-06 09:55:00,231.02,231.47,231.01,231.13,3884.0,231.02,231.47,231.01,231.13,3884.0
2021-05-06 10:00:00,231.1,231.28,231.01,231.03,1950.0,231.1,231.28,231.01,231.03,1950.0
2021-05-06 10:05:00,231.09,231.2,230.78,230.83,3335.0,231.09,231.2,230.78,230.83,3335.0
2021-05-06 10:10:00,230.88,230.88,230.51,230.83,5728.0,230.88,230.88,230.51,230.83,5728.0
2021-05-06 10:15:00,230.78,230.98,230.37,230.52,3623.0,230.78,230.98,230.37,230.52,3623.0
2021-05-06 10:20:00,230.37,230.39,230.02,230.22,2501.0,230.37,230.39,230.02,230.22,2501.0
2021-05-06 10:25:00,230.18,230.52,230.07,230.52,1626.0,230.18,230.52,230.07,230.52,1626.0
2021-05-06 10:30:00,230.39,230.39,230.0,230.31,1530.0,230.39,230.39,230.0,230.31,1530.0
2021-05-06 10:35:00,230.29,230.69,230.29,230.61,1200.0,230.29,230.69,230.29,230.61,1200.0
2021-05-06 10:40:00,230.65,230.83,230.57,230.73,3249.0,230.65,230.83,230.57,230.73,3249.0
2021-05-06 10:45:00,230.61,230.87,229.91,229.91,4388.0,230.61,230.87,229.91,229.91,4388.0
2021-05-06 10:50:00,229.87,230.29,229.84,230.14,3592.0,229.87,230.29,229.84,230.14,3592.0
2021-05-06 10:55:00,230.19,230.56,230.04,230.14,2951.0,230.19,230.56,230.04,230.14,2951.0
2021-05-06 11:00:00,230.19,230.31,230.07,230.08,5516.0,230.19,230.31,230.07,230.08,5516.0
2021-05-06 11:05:00,230.22,230.22,229.35,229.54,3841.0,230.22,230.22,229.35,229.54,3841.0
2021-05-06 11:10:00,229.62,229.74,229.55,229.66,3630.0,229.62,229.74,229.55,229.66,3630.0
2021-05-06 11:15:00,229.86,230.21,229.78,230.15,3105.0,229.86,230.21,229.78,230.15,3105.0
2021-05-06 11:20:00,230.11,230.42,230.06,230.33,8111.0,230.11,230.42,230.06,230.33,8111.0
2021-05-06 11:25:00,230.35,230.58,230.22,230.42,4701.0,230.35,230.58,230.22,230.42,4701.0
2021-05-06 11:30:00,230.34,230.65,230.34,230.58,5758.0,230.34,230.65,230.34,230.58,5758.0
2021-05-06 11:35:00,230.47,230.5,230.32,230.4,4364.0,230.47,230.5,230.32,230.4,4364.0
2021-05-06 11:40:00,230.46,230.72,230.37,230.67,6095.0,230.46,230.72,230.37,230.67,6095.0
2021-05-06 11:45:00,230.68,230.68,230.39,230.53,4689.0,230.68,230.68,230.39,230.53,4689.0
2021-05-06 11:50:00,230.46,230.47,229.96,229.96,2003.0,230.46,230.47,229.96,229.96,2003.0
2021-05-06 11:55:00,230.01,230.08,229.67,229.79,4480.0,230.01,230.08,229.67,229.79,4480.0
2021-05-06 12:00:00,229.83,229.87,229.56,229.72,2378.0,229.83,229.87,229.56,229.72,2378.0
2021-05-06 12:05:00,229.85,229.87,229.73,229.75,2820.0,229.85,229.87,229.73,229.75,2820.0
2021-05-06 12:10:00,229.84,229.93,229.8,229.8,2143.0,229.84,229.93,229.8,229.8,2143.0
2021-05-06 12:15:00,229.86,229.91,229.8,229.85,2724.0,229.86,229.91,229.8,229.85,2724.0
2021-05-06 12:20:00,229.94,230.11,229.92,230.11,4238.0,229.94,230.11,229.92,230.11,4238.0
2021-05-06 12:25:00,230.09,230.3,230.08,230.29,2810.0,230.09,230.3,230.08,230.29,2810.0
2021-05-06 12:30:00,230.28,230.34,230.19,230.24,3210.0,230.28,230.34,230.19,230.24,3210.0
2021-05-06 12:35:00,230.24,230.28,229.9,229.9,4185.0,230.24,230.28,229.9,229.9,4185.0
2021-05-06 12:40:00,229.98,230.04,229.9,229.97,2207.0,229.98,230.04,229.9,229.97,2207.0
2021-05-06 12:45:00,230.04,230.07,229.97,230.01,4704.0,230.04,230.07,229.97,230.01,4704.0
2021-05-06 12:50:00,230.01,230.14,229.94,230.1,12744.0,230.01,230.14,229.94,230.1,12744.0
2021-05-06 12:55:00,230.04,230.07,229.94,229.97,12831.0,230.04,230.07,229.94,229.97,12831.0
2021-05-06 13:00:00,229.93,230.04,229.92,229.99,8159.0,229.93,230.04,229.92,229.99,8159.0
2021-05-06 13:05:00,230.01,230.01,229.85,230.0,4299.0,230.01,230.01,229.85,230.0,4299.0
2021-05-06 13:10:00,230.0,230.0,229.81,229.92,6322.0,230.0,230.0,229.81,229.92,6322.0
2021-05-06 13:15:00,229.91,230.04,229.88,229.94,8084.0,229.91,230.04,229.88,229.94,8084.0
2021-05-06 13:20:00,230.01,230.14,229.95,230.04,12892.0,230.01,230.14,229.95,230.04,12892.0
2021-05-06 13:25:00,230.0,230.18,229.95,230.09,19761.0,230.0,230.18,229.95,230.09,19761.0
2021-05-06 13:30:00,230.09,230.69,230.07,230.69,11545.0,230.09,230.69,230.07,230.69,11545.0
2021-05-06 13:35:00,230.69,230.94,230.69,230.86,2324.0,230.69,230.94,230.69,230.86,2324.0
2021-05-06 13:40:00,230.89,230.95,230.85,230.9,1402.0,230.89,230.95,230.85,230.9,1402.0
2021-05-06 13:45:00,230.85,230.97,230.72,230.97,2229.0,230.85,230.97,230.72,230.97,2229.0
2021-05-06 13:50:00,230.99,230.99,230.82,230.87,1730.0,230.99,230.99,230.82,230.87,1730.0
2021-05-06 13:55:00,230.87,230.96,230.71,230.77,2401.0,230.87,230.96,230.71,230.77,2401.0
2021-05-06 14:00:00,230.84,231.1,230.84,230.96,1856.0,230.84,231.1,230.84,230.96,1856.0
2021-05-06 14:05:00,231.01,231.02,230.84,230.88,1567.0,231.01,231.02,230.84,230.88,1567.0
2021-05-06 14:10:00,230.88,230.92,230.5,230.72,3835.0,230.88,230.92,230.5,230.72,3835.0
2021-05-06 14:15:00,230.81,230.95,230.78,230.89,1300.0,230.81,230.95,230.78,230.89,1300.0
2021-05-06 14:20:00,230.77,230.97,230.72,230.97,2243.0,230.77,230.97,230.72,230.97,2243.0
2021-05-06 14:25:00,231.0,231.11,230.7,230.89,11817.0,231.0,231.11,230.7,230.89,11817.0
2021-05-06 14:30:00,230.96,231.13,230.86,230.89,7870.0,230.96,231.13,230.86,230.89,7870.0
2021-05-06 14:35:00,230.89,230.89,230.71,230.79,7306.0,230.89,230.89,230.71,230.79,7306.0
2021-05-06 14:40:00,230.79,230.85,230.6,230.68,18503.0,230.79,230.85,230.6,230.68,18503.0
2021-05-06 14:45:00,230.68,230.76,230.61,230.62,12091.0,230.68,230.76,230.61,230.62,12091.0
2021-05-06 14:50:00,230.58,230.65,230.39,230.51,7024.0,230.58,230.65,230.39,230.51,7024.0
2021-05-06 14:55:00,230.51,230.6,230.16,230.18,7624.0,230.51,230.6,230.16,230.18,7624.0
2021-05-06 15:00:00,230.23,230.27,230.07,230.13,13147.0,230.23,230.27,230.07,230.13,13147.0
2021-05-06 15:05:00,230.13,230.16,229.98,230.12,11635.0,230.13,230.16,229.98,230.12,11635.0
2021-05-06 15:10:00,230.12,230.44,230.11,230.27,16995.0,230.12,230.44,230.11,230.27,16995.0
2021-05-06 15:15:00,230.24,230.24,229.95,230.04,18160.0,230.24,230.24,229.95,230.04,18160.0
2021-05-06 15:20:00,230.01,230.01,229.74,229.97,16289.0,230.01,230.01,229.74,229.97,16289.0
2021-05-06 15:25:00,229.98,230.36,229.93,230.31,17435.0,229.98,230.36,229.93,230.31,17435.0
2021-05-06 15:30:00,230.24,230.24,230.06,230.15,20149.0,230.24,230.24,230.06,230.15,20149.0
2021-05-06 15:35:00,230.08,230.23,229.79,229.87,23869.0,230.08,230.23,229.79,229.87,23869.0
2021-05-06 15:40:00,229.87,230.29,229.86,230.12,28448.0,229.87,230.29,229.86,230.12,28448.0
2021-05-06 15:45:00,230.11,230.28,230.03,230.27,39949.0,230.11,230.28,230.03,230.27,39949.0
2021-05-06 15:50:00,230.27,231.2,230.27,231.2,68363.0,230.27,231.2,230.27,231.2,68363.0
2021-05-06 15:55:00,231.23,231.42,230.68,231.4,109170.0,231.23,231.42,230.68,231.4,109170.0
2021-05-07 09:30:00,232.0,232.7,231.86,232.36,18976.0,232.0,232.7,231.86,232.36,18976.0
2021-05-07 09:35:00,232.67,233.72,232.34,233.06,9248.0,232.67,233.72,232.34,233.06,9248.0
2021-05-07 09:40:00,233.02,233.66,233.02,233.44,10685.0,233.02,233.66,233.02,233.44,10685.0
2021-05-07 09:45:00,233.44,234.31,233.26,234.31,6991.0,233.44,234.31,233.26,234.31,6991.0
2021-05-07 09:50:00,234.5,234.5,233.86,234.16,18404.0,234.5,234.5,233.86,234.16,18404.0
2021-05-07 09:55:00,234.16,234.5,233.99,234.09,5649.0,234.16,234.5,233.99,234.09,5649.0
2021-05-07 10:00:00,234.14,234.59,234.03,234.45,8479.0,234.14,234.59,234.03,234.45,8479.0
2021-05-07 10:05:00,234.57,234.97,234.55,234.8,4108.0,234.57,234.97,234.55,234.8,4108.0
2021-05-07 10:10:00,234.93,235.0,234.43,234.47,2568.0,234.93,235.0,234.43,234.47,2568.0
2021-05-07 10:15:00,234.48,234.93,234.43,234.88,4587.0,234.48,234.93,234.43,234.88,4587.0
2021-05-07 10:20:00,234.87,235.23,234.85,235.23,5358.0,234.87,235.23,234.85,235.23,5358.0
2021-05-07 10:25:00,235.26,235.38,234.82,234.82,4616.0,235.26,235.38,234.82,234.82,4616.0
2021-05-07 10:30:00,234.81,234.86,234.29,234.4,5005.0,234.81,234.86,234.29,234.4,5005.0
2021-05-07 10:35:00,234.48,234.66,234.35,234.4,6277.0,234.48,234.66,234.35,234.4,6277.0
2021-05-07 10:40:00,234.42,234.77,234.41,234.73,3414.0,234.42,234.77,234.41,234.73,3414.0
2021-05-07 10:45:00,234.87,234.93,234.56,234.71,4869.0,234.87,234.93,234.56,234.71,4869.0
2021-05-07 10:50:00,234.78,234.95,234.77,234.88,5390.0,234.78,234.95,234.77,234.88,5390.0
2021-05-07 10:55:00,234.93,235.11,234.74,235.06,2321.0,234.93,235.11,234.74,235.06,2321.0
2021-05-07 11:00:00,235.21,235.24,234.91,235.03,3751.0,235.21,235.24,234.91,235.03,3751.0
2021-05-07 11:05:00,234.94,235.02,234.74,234.75,5507.0,234.94,235.02,234.74,234.75,5507.0
2021-05-07 11:10:00,234.73,235.05,234.73,234.94,5209.0,234.73,235.05,234.73,234.94,5209.0
2021-05-07 11:15:00,234.94,235.02,234.83,235.02,1568.0,234.94,235.02,234.83,235.02,1568.0
2021-05-07 11:20:00,234.97,235.02,234.79,234.84,2425.0,234.97,235.02,234.79,234.84,2425.0
2021-05-07 11:25:00,234.83,234.99,234.78,234.99,1201.0,234.83,234.99,234.78,234.99,1201.0
2021-05-07 11:30:00,235.04,235.22,235.02,235.22,3438.0,235.04,235.22,235.02,235.22,3438.0
2021-05-07 11:35:00,235.18,235.35,235.15,235.25,5473.0,235.18,235.35,235.15,235.25,5473.0
2021-05-07 11:40:00,235.24,235.63,235.22,235.63,3375.0,235.24,235.63,235.22,235.63,3375.0
2021-05-07 11:45:00,235.7,235.8,235.53,235.59,4514.0,235.7,235.8,235.53,235.59,4514.0
2021-05-07 11:50:00,235.58,235.61,235.26,235.34,11458.0,235.58,235.61,235.26,235.34,11458.0
2021-05-07 11:55:00,235.32,235.52,235.16,235.52,3248.0,235.32,235.52,235.16,235.52,3248.0
2021-05-07 12:00:00,235.53,235.7,235.51,235.61,3622.0,235.53,235.7,235.51,235.61,3622.0
2021-05-07 12:05:00,235.48,235.79,235.46,235.74,4605.0,235.48,235.79,235.46,235.74,4605.0
2021-05-07 12:10:00,235.68,235.73,235.41,235.71,2246.0,235.68,235.73,235.41,235.71,2246.0
2021-05-07 12:15:00,235.59,235.59,235.48,235.53,2500.0,235.59,235.59,235.48,235.53,2500.0
2021-05-07 12:20:00,235.53,235.61,235.52,235.61,1835.0,235.53,235.61,235.52,235.61,1835.0
2021-05-07 12:25:00,235.6,235.84,235.6,235.84,3205.0,235.6,235.84,235.6,235.84,3205.0
2021-05-07 12:30:00,235.86,236.01,235.74,235.9,3046.0,235.86,236.01,235.74,235.9,3046.0
2021-05-07 12:35:00,235.9,236.08,235.84,236.06,2055.0,235.9,236.08,235.84,236.06,2055.0
2021-05-07 12:40:00,236.01,236.17,235.93,236.17,3237.0,236.01,236.17,235.93,236.17,3237.0
2021-05-07 12:45:00,236.2,236.21,235.98,236.2,2706.0,236.2,236.21,235.98,236.2,2706.0
2021-05-07 12:50:00,236.05,236.05,235.81,235.81,4380.0,236.05,236.05,235.81,235.81,4380.0
2021-05-07 12:55:00,235.89,236.04,235.84,236.04,3105.0,235.89,236.04,235.84,236.04,3105.0
2021-05-07 13:00:00,236.07,236.08,235.86,235.86,1911.0,236.07,236.08,235.86,235.86,1911.0
2021-05-07 13:05:00,235.82,235.82,235.43,235.51,2877.0,235.82,235.82,235.43,235.51,2877.0
2021-05-07 13:10:00,235.6,235.69,235.46,235.56,2000.0,235.6,235.69,235.46,235.56,2000.0
2021-05-07 13:15:00,235.59,235.59,235.26,235.26,1389.0,235.59,235.59,235.26,235.26,1389.0
2021-05-07 13:20:00,235.36,235.36,235.01,235.29,4998.0,235.36,235.36,235.01,235.29,4998.0
2021-05-07 13:25:00,235.27,235.44,235.2,235.2,2826.0,235.27,235.44,235.2,235.2,2826.0
2021-05-07 13:30:00,235.32,235.56,235.13,235.51,2161.0,235.32,235.56,235.13,235.51,2161.0
2021-05-07 13:35:00,235.59,235.62,235.48,235.53,2682.0,235.59,235.62,235.48,235.53,2682.0
2021-05-07 13:40:00,235.45,235.58,235.36,235.45,2536.0,235.45,235.58,235.36,235.45,2536.0
2021-05-07 13:45:00,235.39,235.52,235.39,235.47,2000.0,235.39,235.52,235.39,235.47,2000.0
2021-05-07 13:50:00,235.4,235.62,235.39,235.48,2359.0,235.4,235.62,235.39,235.48,2359.0
2021-05-07 13:55:00,235.5,235.62,235.38,235.61,2417.0,235.5,235.62,235.38,235.61,2417.0
2021-05-07 14:00:00,235.36,235.53,235.24,235.49,3197.0,235.36,235.53,235.24,235.49,3197.0
2021-05-07 14:05:00,235.38,235.58,235.35,235.41,2361.0,235.38,235.58,235.35,235.41,2361.0
2021-05-07 14:10:00,235.49,235.68,235.45,235.55,2200.0,235.49,235.68,235.45,235.55,2200.0
2021-05-07 14:15:00,235.61,235.63,235.27,235.3,3416.0,235.61,235.63,235.27,235.3,3416.0
2021-05-07 14:20:00,235.31,235.39,235.19,235.34,4177.0,235.31,235.39,235.19,235.34,4177.0
2021-05-07 14:25:00,235.27,235.28,234.81,234.82,6062.0,235.27,235.28,234.81,234.82,6062.0
2021-05-07 14:30:00,234.88,234.88,234.53,234.72,7044.0,234.88,234.88,234.53,234.72,7044.0
2021-05-07 14:35:00,234.64,234.67,234.34,234.49,3800.0,234.64,234.67,234.34,234.49,3800.0
2021-05-07 14:40:00,234.49,234.73,234.48,234.58,6516.0,234.49,234.73,234.48,234.58,6516.0
2021-05-07 14:45:00,234.64,234.73,234.1,234.1,4594.0,234.64,234.73,234.1,234.1,4594.0
2021-05-07 14:50:00,234.1,234.12,233.86,233.93,9944.0,234.1,234.12,233.86,233.93,9944.0
2021-05-07 14:55:00,233.99,234.2,233.74,233.75,4700.0,233.99,234.2,233.74,233.75,4700.0
2021-05-07 15:00:00,233.78,234.42,233.74,234.38,5169.0,233.78,234.42,233.74,234.38,5169.0
2021-05-07 15:05:00,234.55,234.58,234.15,234.34,6696.0,234.55,234.58,234.15,234.34,6696.0
2021-05-07 15:10:00,234.36,234.65,234.32,234.64,6654.0,234.36,234.65,234.32,234.64,6654.0
2021-05-07 15:15:00,234.59,234.6,234.39,234.41,7875.0,234.59,234.6,234.39,234.41,7875.0
2021-05-07 15:20:00,234.41,234.5,234.31,234.37,8592.0,234.41,234.5,234.31,234.37,8592.0
2021-05-07 15:25:00,234.36,234.37,234.25,234.34,6409.0,234.36,234.37,234.25,234.34,6409.0
2021-05-07 15:30:00,234.35,234.44,234.08,234.12,8319.0,234.35,234.44,234.08,234.12,8319.0
2021-05-07 15:35:00,234.05,234.34,234.05,234.17,8645.0,234.05,234.34,234.05,234.17,8645.0
2021-05-07 15:40:00,234.26,234.31,234.18,234.23,10776.0,234.26,234.31,234.18,234.23,10776.0
2021-05-07 15:45:00,234.21,234.41,234.0,234.41,16889.0,234.21,234.41,234.0,234.41,16889.0
2021-05-07 15:50:00,234.63,234.63,234.1,234.22,19036.0,234.63,234.63,234.1,234.22,19036.0
2021-05-07 15:55:00,234.23,234.68,234.02,234.38,78685.0,234.23,234.68,234.02,234.38,78685.0
2021-05-10 09:30:00,234.96,235.86,234.56,234.56,13220.0,234.96,235.86,234.56,234.56,13220.0
2021-05-10 09:35:00,234.88,234.9,234.35,234.63,2711.0,234.88,234.9,234.35,234.63,2711.0
2021-05-10 09:40:00,234.88,234.88,234.14,234.27,2136.0,234.88,234.88,234.14,234.27,2136.0
2021-05-10 09:45:00,234.42,234.64,234.12,234.23,4401.0,234.42,234.64,234.12,234.23,4401.0
2021-05-10 09:50:00,234.15,234.15,233.47,233.76,5178.0,234.15,234.15,233.47,233.76,5178.0
2021-05-10 09:55:00,233.58,233.75,233.12,233.44,9477.0,233.58,233.75,233.12,233.44,9477.0
2021-05-10 10:00:00,233.45,233.47,233.08,233.08,4522.0,233.45,233.47,233.08,233.08,4522.0
2021-05-10 10:05:00,233.08,233.23,232.92,233.22,4559.0,233.08,233.23,232.92,233.22,4559.0
2021-05-10 10:10:00,233.22,233.52,233.16,233.38,5133.0,233.22,233.52,233.16,233.38,5133.0
2021-05-10 10:15:00,233.2,233.2,232.84,233.01,3268.0,233.2,233.2,232.84,233.01,3268.0
2021-05-10 10:20:00,232.99,233.04,232.51,233.04,17187.0,232.99,233.04,232.51,233.04,17187.0
2021-05-10 10:25:00,233.14,233.49,232.93,233.42,6069.0,233.14,233.49,232.93,233.42,6069.0
2021-05-10 10:30:00,233.31,233.31,233.0,233.11,6074.0,233.31,233.31,233.0,233.11,6074.0
2021-05-10 10:35:00,233.06,233.15,232.98,233.15,4106.0,233.06,233.15,232.98,233.15,4106.0
2021-05-10 10:40:00,233.22,233.3,232.73,233.0,5753.0,233.22,233.3,232.73,233.0,5753.0
2021-05-10 10:45:00,232.93,233.05,232.74,232.85,2939.0,232.93,233.05,232.74,232.85,2939.0
2021-05-10 10:50:00,232.97,233.16,232.84,233.15,3551.0,232.97,233.16,232.84,233.15,3551.0
2021-05-10 10:55:00,233.24,233.35,233.13,233.2,2384.0,233.24,233.35,233.13,233.2,2384.0
2021-05-10 11:00:00,233.11,233.11,232.64,232.66,3922.0,233.11,233.11,232.64,232.66,3922.0
2021-05-10 11:05:00,232.64,232.86,232.52,232.86,2318.0,232.64,232.86,232.52,232.86,2318.0
2021-05-10 11:10:00,232.96,232.96,232.86,232.93,700.0,232.96,232.96,232.86,232.93,700.0
2021-05-10 11:15:00,232.82,232.82,232.68,232.68,1000.0,232.82,232.82,232.68,232.68,1000.0
2021-05-10 11:20:00,232.79,232.92,232.66,232.92,3702.0,232.79,232.92,232.66,232.92,3702.0
2021-05-10 11:25:00,232.92,233.18,232.91,233.17,3806.0,232.92,233.18,232.91,233.17,3806.0
2021-05-10 11:30:00,233.22,233.24,233.02,233.02,2065.0,233.22,233.24,233.02,233.02,2065.0
2021-05-10 11:35:00,233.02,233.02,232.28,232.4,3850.0,233.02,233.02,232.28,232.4,3850.0
2021-05-10 11:40:00,232.42,232.54,232.22,232.54,5637.0,232.42,232.54,232.22,232.54,5637.0
2021-05-10 11:45:00,232.66,232.82,232.66,232.69,1223.0,232.66,232.82,232.66,232.69,1223.0
2021-05-10 11:50:00,232.68,232.95,232.58,232.95,1914.0,232.68,232.95,232.58,232.95,1914.0
2021-05-10 11:55:00,232.95,232.97,232.72,232.73,2029.0,232.95,232.97,232.72,232.73,2029.0
2021-05-10 12:00:00,232.7,232.85,232.62,232.84,2703.0,232.7,232.85,232.62,232.84,2703.0
2021-05-10 12:05:00,232.7,232.7,232.57,232.58,1380.0,232.7,232.7,232.57,232.58,1380.0
2021-05-10 12:10:00,232.62,232.95,232.62,232.87,2406.0,232.62,232.95,232.62,232.87,2406.0
2021-05-10 12:15:00,232.88,232.88,232.59,232.68,1738.0,232.88,232.88,232.59,232.68,1738.0
2021-05-10 12:20:00,232.67,232.88,232.67,232.87,2366.0,232.67,232.88,232.67,232.87,2366.0
2021-05-10 12:25:00,232.89,233.06,232.84,232.84,3743.0,232.89,233.06,232.84,232.84,3743.0
2021-05-10 12:30:00,232.84,232.9,232.41,232.67,4856.0,232.84,232.9,232.41,232.67,4856.0
2021-05-10 12:35:00,232.57,232.84,232.56,232.76,3811.0,232.57,232.84,232.56,232.76,3811.0
2021-05-10 12:40:00,232.69,232.85,232.54,232.84,2366.0,232.69,232.85,232.54,232.84,2366.0
2021-05-10 12:45:00,232.85,232.85,232.53,232.55,2417.0,232.85,232.85,232.53,232.55,2417.0
2021-05-10 12:50:00,232.56,232.91,232.55,232.8,4337.0,232.56,232.91,232.55,232.8,4337.0
2021-05-10 12:55:00,232.72,233.03,232.65,232.95,4794.0,232.72,233.03,232.65,232.95,4794.0
2021-05-10 13:00:00,233.0,233.03,232.78,232.8,4237.0,233.0,233.03,232.78,232.8,4237.0
2021-05-10 13:05:00,232.8,233.0,232.77,232.84,6177.0,232.8,233.0,232.77,232.84,6177.0
2021-05-10 13:10:00,232.89,232.89,232.59,232.59,1700.0,232.89,232.89,232.59,232.59,1700.0
2021-05-10 13:15:00,232.5,232.62,232.42,232.47,3325.0,232.5,232.62,232.42,232.47,3325.0
2021-05-10 13:20:00,232.47,232.66,232.47,232.53,2604.0,232.47,232.66,232.47,232.53,2604.0
2021-05-10 13:25:00,232.51,232.51,231.93,231.93,2698.0,232.51,232.51,231.93,231.93,2698.0
2021-05-10 13:30:00,231.85,232.19,231.79,232.19,2300.0,231.85,232.19,231.79,232.19,2300.0
2021-05-10 13:35:00,232.04,232.2,231.9,232.2,3408.0,232.04,232.2,231.9,232.2,3408.0
2021-05-10 13:40:00,232.12,232.28,231.95,232.24,9342.0,232.12,232.28,231.95,232.24,9342.0
2021-05-10 13:45:00,232.18,232.31,232.13,232.13,9100.0,232.18,232.31,232.13,232.13,9100.0
2021-05-10 13:50:00,232.11,232.22,231.95,231.95,3057.0,232.11,232.22,231.95,231.95,3057.0
2021-05-10 13:55:00,231.95,232.27,231.83,232.27,4070.0,231.95,232.27,231.83,232.27,4070.0
2021-05-10 14:00:00,232.08,232.16,231.95,232.07,2402.0,232.08,232.16,231.95,232.07,2402.0
2021-05-10 14:05:00,232.17,232.33,232.07,232.33,13452.0,232.17,232.33,232.07,232.33,13452.0
2021-05-10 14:10:00,232.43,232.43,232.16,232.23,43568.0,232.43,232.43,232.16,232.23,43568.0
2021-05-10 14:15:00,232.24,232.24,231.88,232.02,2777.0,232.24,232.24,231.88,232.02,2777.0
2021-05-10 14:20:00,232.03,232.06,231.58,232.02,3782.0,232.03,232.06,231.58,232.02,3782.0
2021-05-10 14:25:00,231.89,231.94,231.58,231.7,5367.0,231.89,231.94,231.58,231.7,5367.0
2021-05-10 14:30:00,231.46,231.73,231.4,231.73,4065.0,231.46,231.73,231.4,231.73,4065.0
2021-05-10 14:35:00,231.7,231.77,231.61,231.68,3331.0,231.7,231.77,231.61,231.68,3331.0
2021-05-10 14:40:00,231.62,231.77,231.48,231.51,4130.0,231.62,231.77,231.48,231.51,4130.0
2021-05-10 14:45:00,231.47,231.57,231.28,231.57,4600.0,231.47,231.57,231.28,231.57,4600.0
2021-05-10 14:50:00,231.54,231.6,231.34,231.34,4651.0,231.54,231.6,231.34,231.34,4651.0
2021-05-10 14:55:00,231.33,232.04,231.33,232.04,7618.0,231.33,232.04,231.33,232.04,7618.0
2021-05-10 15:00:00,232.01,232.03,231.78,231.78,9648.0,232.01,232.03,231.78,231.78,9648.0
2021-05-10 15:05:00,231.83,232.01,231.67,231.95,10942.0,231.83,232.01,231.67,231.95,10942.0
2021-05-10 15:10:00,232.01,232.13,231.85,231.85,10209.0,232.01,232.13,231.85,231.85,10209.0
2021-05-10 15:15:00,231.88,231.88,231.57,231.63,7444.0,231.88,231.88,231.57,231.63,7444.0
2021-05-10 15:20:00,231.59,231.82,231.54,231.69,7488.0,231.59,231.82,231.54,231.69,7488.0
2021-05-10 15:25:00,231.81,231.98,231.74,231.98,8539.0,231.81,231.98,231.74,231.98,8539.0
2021-05-10 15:30:00,231.94,232.07,231.71,231.98,17497.0,231.94,232.07,231.71,231.98,17497.0
2021-05-10 15:35:00,231.98,232.07,231.8,231.87,27099.0,231.98,232.07,231.8,231.87,27099.0
2021-05-10 15:40:00,231.84,232.31,231.75,231.96,28663.0,231.84,232.31,231.75,231.96,28663.0
2021-05-10 15:45:00,231.96,232.11,231.7,231.9,25604.0,231.96,232.11,231.7,231.9,25604.0
2021-05-10 15:50:00,231.83,232.09,231.41,231.75,37296.0,231.83,232.09,231.41,231.75,37296.0
2021-05-10 15:55:00,231.77,232.02,231.49,231.49,77435.0,231.77,232.02,231.49,231.49,77435.0
2021-05-11 09:30:00,229.31,229.37,227.4,228.88,14952.0,229.31,229.37,227.4,228.88,14952.0
2021-05-11 09:35:00,228.72,229.99,228.28,229.72,5767.0,228.72,229.99,228.28,229.72,5767.0
2021-05-11 09:40:00,229.88,230.0,229.72,229.75,1800.0,229.88,230.0,229.72,229.75,1800.0
2021-05-11 09:45:00,229.72,230.03,229.26,229.27,11310.0,229.72,230.03,229.26,229.27,11310.0
2021-05-11 09:50:00,229.23,230.64,228.84,230.64,13489.0,229.23,230.64,228.84,230.64,13489.0
2021-05-11 09:55:00,230.64,232.03,230.64,231.75,20682.0,230.64,232.03,230.64,231.75,20682.0
2021-05-11 10:00:00,231.67,232.34,231.35,231.83,7111.0,231.67,232.34,231.35,231.83,7111.0
2021-05-11 10:05:00,231.59,231.81,231.35,231.75,4768.0,231.59,231.81,231.35,231.75,4768.0
2021-05-11 10:10:00,231.67,231.74,231.33,231.5,6100.0,231.67,231.74,231.33,231.5,6100.0
2021-05-11 10:15:00,231.4,232.22,231.39,232.1,77834.0,231.4,232.22,231.39,232.1,77834.0
2021-05-11 10:20:00,232.15,232.46,231.58,231.59,10799.0,232.15,232.46,231.58,231.59,10799.0
2021-05-11 10:25:00,231.47,231.76,231.18,231.2,16895.0,231.47,231.76,231.18,231.2,16895.0
2021-05-11 10:30:00,231.0,231.12,230.51,230.98,28084.0,231.0,231.12,230.51,230.98,28084.0
2021-05-11 10:35:00,231.06,231.14,230.62,230.88,11187.0,231.06,231.14,230.62,230.88,11187.0
2021-05-11 10:40:00,230.76,231.03,230.57,230.75,3503.0,230.76,231.03,230.57,230.75,3503.0
2021-05-11 10:45:00,230.75,230.86,230.0,230.72,9701.0,230.75,230.86,230.0,230.72,9701.0
2021-05-11 10:50:00,230.72,230.72,230.52,230.62,3809.0,230.72,230.72,230.52,230.62,3809.0
2021-05-11 10:55:00,230.46,231.18,230.45,231.18,5899.0,230.46,231.18,230.45,231.18,5899.0
2021-05-11 11:00:00,231.15,231.26,231.03,231.21,9913.0,231.15,231.26,231.03,231.21,9913.0
2021-05-11 11:05:00,231.18,231.6,231.03,231.59,12307.0,231.18,231.6,231.03,231.59,12307.0
2021-05-11 11:10:00,231.44,231.96,231.16,231.96,5463.0,231.44,231.96,231.16,231.96,5463.0
2021-05-11 11:15:00,231.87,232.31,231.5,232.23,4005.0,231.87,232.31,231.5,232.23,4005.0
2021-05-11 11:20:00,232.27,232.32,231.86,231.86,3841.0,232.27,232.32,231.86,231.86,3841.0
2021-05-11 11:25:00,231.74,232.33,231.71,232.33,3905.0,231.74,232.33,231.71,232.33,3905.0
2021-05-11 11:30:00,232.25,232.53,232.24,232.47,1900.0,232.25,232.53,232.24,232.47,1900.0
2021-05-11 11:35:00,232.48,232.93,232.46,232.93,9426.0,232.48,232.93,232.46,232.93,9426.0
2021-05-11 11:40:00,232.86,232.86,232.55,232.59,6100.0,232.86,232.86,232.55,232.59,6100.0
2021-05-11 11:45:00,232.37,232.92,232.36,232.92,3905.0,232.37,232.92,232.36,232.92,3905.0
2021-05-11 11:50:00,232.89,233.3,232.79,233.16,4617.0,232.89,233.3,232.79,233.16,4617.0
2021-05-11 11:55:00,233.15,233.19,232.72,232.72,2602.0,233.15,233.19,232.72,232.72,2602.0
2021-05-11 12:00:00,232.7,232.94,232.58,232.66,3500.0,232.7,232.94,232.58,232.66,3500.0
2021-05-11 12:05:00,232.64,232.79,232.59,232.69,6629.0,232.64,232.79,232.59,232.69,6629.0
2021-05-11 12:10:00,232.69,232.71,232.52,232.68,6083.0,232.69,232.71,232.52,232.68,6083.0
2021-05-11 12:15:00,232.68,232.89,232.55,232.71,5705.0,232.68,232.89,232.55,232.71,5705.0
2021-05-11 12:20:00,232.71,232.71,232.29,232.54,8609.0,232.71,232.71,232.29,232.54,8609.0
2021-05-11 12:25:00,232.53,232.54,232.31,232.31,3174.0,232.53,232.54,232.31,232.31,3174.0
2021-05-11 12:30:00,232.24,232.24,231.85,231.85,3111.0,232.24,232.24,231.85,231.85,3111.0
2021-05-11 12:35:00,231.88,232.12,231.85,232.12,2648.0,231.88,232.12,231.85,232.12,2648.0
2021-05-11 12:40:00,232.01,232.01,231.34,231.34,3013.0,232.01,232.01,231.34,231.34,3013.0
2021-05-11 12:45:00,231.11,231.25,231.0,231.25,3295.0,231.11,231.25,231.0,231.25,3295.0
2021-05-11 12:50:00,231.19,231.19,231.0,231.09,3538.0,231.19,231.19,231.0,231.09,3538.0
2021-05-11 12:55:00,231.24,231.36,231.19,231.36,1974.0,231.24,231.36,231.19,231.36,1974.0
2021-05-11 13:00:00,231.39,231.59,231.14,231.59,4368.0,231.39,231.59,231.14,231.59,4368.0
2021-05-11 13:05:00,231.59,231.68,231.45,231.67,2368.0,231.59,231.68,231.45,231.67,2368.0
2021-05-11 13:10:00,231.77,231.77,231.14,231.21,2717.0,231.77,231.77,231.14,231.21,2717.0
2021-05-11 13:15:00,231.21,231.49,231.09,231.47,1767.0,231.21,231.49,231.09,231.47,1767.0
2021-05-11 13:20:00,231.5,231.5,231.16,231.25,2177.0,231.5,231.5,231.16,231.25,2177.0
2021-05-11 13:25:00,231.4,231.73,231.4,231.72,26558.0,231.4,231.73,231.4,231.72,26558.0
2021-05-11 13:30:00,231.75,231.75,231.53,231.66,2492.0,231.75,231.75,231.53,231.66,2492.0
2021-05-11 13:35:00,231.69,231.69,231.51,231.6,1824.0,231.69,231.69,231.51,231.6,1824.0
2021-05-11 13:40:00,231.59,231.63,231.35,231.47,4109.0,231.59,231.63,231.35,231.47,4109.0
2021-05-11 13:45:00,231.58,231.63,231.43,231.5,4492.0,231.58,231.63,231.43,231.5,4492.0
2021-05-11 13:50:00,231.42,231.64,231.3,231.31,9372.0,231.42,231.64,231.3,231.31,9372.0
2021-05-11 13:55:00,231.31,231.79,231.27,231.65,2715.0,231.31,231.79,231.27,231.65,2715.0
2021-05-11 14:00:00,231.8,231.84,231.45,231.57,4854.0,231.8,231.84,231.45,231.57,4854.0
2021-05-11 14:05:00,231.61,231.61,231.42,231.49,9985.0,231.61,231.61,231.42,231.49,9985.0
2021-05-11 14:10:00,231.49,231.53,231.16,231.17,10933.0,231.49,231.53,231.16,231.17,10933.0
2021-05-11 14:15:00,231.17,231.3,231.11,231.28,8728.0,231.17,231.3,231.11,231.28,8728.0
2021-05-11 14:20:00,231.29,231.45,231.2,231.43,4058.0,231.29,231.45,231.2,231.43,4058.0
2021-05-11 14:25:00,231.43,231.95,231.43,231.83,3177.0,231.43,231.95,231.43,231.83,3177.0
2021-05-11 14:30:00,231.8,231.8,231.03,231.11,4846.0,231.8,231.8,231.03,231.11,4846.0
2021-05-11 14:35:00,231.19,231.19,230.97,231.0,5337.0,231.19,231.19,230.97,231.0,5337.0
2021-05-11 14:40:00,231.0,231.15,230.97,231.11,2971.0,231.0,231.15,230.97,231.11,2971.0
2021-05-11 14:45:00,231.11,231.31,231.0,231.31,3477.0,231.11,231.31,231.0,231.31,3477.0
2021-05-11 14:50:00,231.27,231.48,231.1,231.43,3243.0,231.27,231.48,231.1,231.43,3243.0
2021-05-11 14:55:00,231.36,231.56,231.35,231.5,5459.0,231.36,231.56,231.35,231.5,5459.0
2021-05-11 15:00:00,231.5,231.8,231.5,231.52,3776.0,231.5,231.8,231.5,231.52,3776.0
2021-05-11 15:05:00,231.53,231.59,231.43,231.5,5796.0,231.53,231.59,231.43,231.5,5796.0
2021-05-11 15:10:00,231.5,231.62,231.38,231.53,6834.0,231.5,231.62,231.38,231.53,6834.0
2021-05-11 15:15:00,231.51,231.84,231.41,231.68,2351.0,231.51,231.84,231.41,231.68,2351.0
2021-05-11 15:20:00,231.8,231.87,231.55,231.78,4474.0,231.8,231.87,231.55,231.78,4474.0
2021-05-11 15:25:00,231.81,231.94,231.53,231.53,4265.0,231.81,231.94,231.53,231.53,4265.0
2021-05-11 15:30:00,231.53,231.63,231.21,231.3,12731.0,231.53,231.63,231.21,231.3,12731.0
2021-05-11 15:35:00,231.3,231.52,231.07,231.45,22604.0,231.3,231.52,231.07,231.45,22604.0
2021-05-11 15:40:00,231.41,231.49,231.31,231.47,36137.0,231.41,231.49,231.31,231.47,36137.0
2021-05-11 15:45:00,231.47,231.89,231.44,231.88,11872.0,231.47,231.89,231.44,231.88,11872.0
2021-05-11 15:50:00,232.44,232.45,231.71,231.78,19285.0,232.44,232.45,231.71,231.78,19285.0
2021-05-11 15:55:00,231.71,232.26,231.6,232.05,56120.0,231.71,232.26,231.6,232.05,56120.0
2021-05-12 09:30:00,229.86,230.26,229.48,230.26,15692.0,229.86,230.26,229.48,230.26,15692.0
2021-05-12 09:35:00,230.27,231.59,230.2,231.3,5712.0,230.27,231.59,230.2,231.3,5712.0
2021-05-12 09:40:00,231.17,231.17,230.46,230.57,3790.0,231.17,231.17,230.46,230.57,3790.0
2021-05-12 09:45:00,230.58,231.17,230.35,230.46,2136.0,230.58,231.17,230.35,230.46,2136.0
2021-05-12 09:50:00,230.39,230.8,230.27,230.35,5976.0,230.39,230.8,230.27,230.35,5976.0
2021-05-12 09:55:00,230.36,230.52,230.15,230.22,8433.0,230.36,230.52,230.15,230.22,8433.0
2021-05-12 10:00:00,230.28,230.56,230.08,230.55,10971.0,230.28,230.56,230.08,230.55,10971.0
2021-05-12 10:05:00,230.67,231.15,230.56,230.56,1700.0,230.67,231.15,230.56,230.56,1700.0
2021-05-12 10:10:00,230.5,230.91,230.27,230.75,3807.0,230.5,230.91,230.27,230.75,3807.0
2021-05-12 10:15:00,230.77,231.17,230.73,231.05,3841.0,230.77,231.17,230.73,231.05,3841.0
2021-05-12 10:20:00,231.05,231.43,231.05,231.22,3517.0,231.05,231.43,231.05,231.22,3517.0
2021-05-12 10:25:00,231.2,231.42,230.62,230.62,881.0,231.2,231.42,230.62,230.62,881.0
2021-05-12 10:30:00,230.73,230.89,230.39,230.4,6077.0,230.73,230.89,230.39,230.4,6077.0
2021-05-12 10:35:00,230.49,231.04,230.41,230.89,3134.0,230.49,231.04,230.41,230.89,3134.0
2021-05-12 10:40:00,230.76,230.8,230.46,230.67,2660.0,230.76,230.8,230.46,230.67,2660.0
2021-05-12 10:45:00,230.79,230.85,230.46,230.59,1928.0,230.79,230.85,230.46,230.59,1928.0
2021-05-12 10:50:00,230.75,230.98,230.65,230.89,3692.0,230.75,230.98,230.65,230.89,3692.0
2021-05-12 10:55:00,230.94,231.39,230.75,231.39,2933.0,230.94,231.39,230.75,231.39,2933.0
2021-05-12 11:00:00,231.38,231.46,231.2,231.37,4890.0,231.38,231.46,231.2,231.37,4890.0
2021-05-12 11:05:00,231.46,231.46,231.01,231.38,2277.0,231.46,231.46,231.01,231.38,2277.0
2021-05-12 11:10:00,231.55,231.7,231.42,231.64,3645.0,231.55,231.7,231.42,231.64,3645.0
2021-05-12 11:15:00,231.64,231.76,231.18,231.18,3590.0,231.64,231.76,231.18,231.18,3590.0
2021-05-12 11:20:00,231.21,231.21,230.56,230.56,3724.0,231.21,231.21,230.56,230.56,3724.0
2021-05-12 11:25:00,230.65,230.66,230.34,230.6,12200.0,230.65,230.66,230.34,230.6,12200.0
2021-05-12 11:30:00,230.49,230.49,230.25,230.29,5900.0,230.49,230.49,230.25,230.29,5900.0
2021-05-12 11:35:00,230.28,230.45,230.23,230.38,4522.0,230.28,230.45,230.23,230.38,4522.0
2021-05-12 11:40:00,230.39,230.71,230.14,230.71,2430.0,230.39,230.71,230.14,230.71,2430.0
2021-05-12 11:45:00,230.62,230.64,230.44,230.5,3975.0,230.62,230.64,230.44,230.5,3975.0
2021-05-12 11:50:00,230.44,230.57,230.4,230.47,9886.0,230.44,230.57,230.4,230.47,9886.0
2021-05-12 11:55:00,230.47,230.62,230.36,230.51,13697.0,230.47,230.62,230.36,230.51,13697.0
2021-05-12 12:00:00,230.5,230.78,230.48,230.66,4197.0,230.5,230.78,230.48,230.66,4197.0
2021-05-12 12:05:00,230.66,231.04,230.65,230.67,5074.0,230.66,231.04,230.65,230.67,5074.0
2021-05-12 12:10:00,230.52,230.55,230.41,230.45,2703.0,230.52,230.55,230.41,230.45,2703.0
2021-05-12 12:15:00,230.45,230.45,230.15,230.43,11231.0,230.45,230.45,230.15,230.43,11231.0
2021-05-12 12:20:00,230.44,230.68,230.4,230.52,5482.0,230.44,230.68,230.4,230.52,5482.0
2021-05-12 12:25:00,230.49,230.49,229.78,229.78,4582.0,230.49,230.49,229.78,229.78,4582.0
2021-05-12 12:30:00,229.77,229.9,229.74,229.79,1799.0,229.77,229.9,229.74,229.79,1799.0
2021-05-12 12:35:00,229.74,229.74,229.2,229.2,1361.0,229.74,229.74,229.2,229.2,1361.0
2021-05-12 12:40:00,229.19,229.31,228.95,229.31,3312.0,229.19,229.31,228.95,229.31,3312.0
2021-05-12 12:45:00,229.21,229.27,229.02,229.16,3098.0,229.21,229.27,229.02,229.16,3098.0
2021-05-12 12:50:00,229.18,229.29,229.04,229.26,1732.0,229.18,229.29,229.04,229.26,1732.0
2021-05-12 12:55:00,229.19,229.21,229.09,229.21,900.0,229.19,229.21,229.09,229.21,900.0
2021-05-12 13:00:00,229.07,229.41,229.06,229.38,1701.0,229.07,229.41,229.06,229.38,1701.0
2021-05-12 13:05:00,229.32,229.4,229.17,229.17,2592.0,229.32,229.4,229.17,229.17,2592.0
2021-05-12 13:10:00,229.24,229.36,229.16,229.26,1400.0,229.24,229.36,229.16,229.26,1400.0
2021-05-12 13:15:00,229.14,229.17,228.83,228.96,2478.0,229.14,229.17,228.83,228.96,2478.0
2021-05-12 13:20:00,228.84,229.03,228.84,228.97,1060.0,228.84,229.03,228.84,228.97,1060.0
2021-05-12 13:25:00,228.97,228.97,228.7,228.84,25538.0,228.97,228.97,228.7,228.84,25538.0
2021-05-12 13:30:00,228.84,229.29,228.84,229.16,2805.0,228.84,229.29,228.84,229.16,2805.0
2021-05-12 13:35:00,229.15,229.31,229.14,229.25,2400.0,229.15,229.31,229.14,229.25,2400.0
2021-05-12 13:40:00,229.09,229.33,229.07,229.24,2030.0,229.09,229.33,229.07,229.24,2030.0
2021-05-12 13:45:00,229.24,229.27,229.06,229.17,2589.0,229.24,229.27,229.06,229.17,2589.0
2021-05-12 13:50:00,229.2,229.42,229.19,229.42,400.0,229.2,229.42,229.19,229.42,400.0
2021-05-12 13:55:00,229.51,229.61,229.32,229.47,8165.0,229.51,229.61,229.32,229.47,8165.0
2021-05-12 14:00:00,229.56,229.56,229.5,229.5,499.0,229.56,229.56,229.5,229.5,499.0
2021-05-12 14:05:00,229.43,229.51,229.33,229.34,702.0,229.43,229.51,229.33,229.34,702.0
2021-05-12 14:10:00,229.34,229.34,229.0,229.15,1549.0,229.34,229.34,229.0,229.15,1549.0
2021-05-12 14:15:00,229.14,229.19,228.95,229.11,1102.0,229.14,229.19,228.95,229.11,1102.0
2021-05-12 14:20:00,229.13,229.36,229.12,229.35,1433.0,229.13,229.36,229.12,229.35,1433.0
2021-05-12 14:25:00,229.35,229.38,229.03,229.03,983.0,229.35,229.38,229.03,229.03,983.0
2021-05-12 14:30:00,229.06,229.25,228.83,229.24,732.0,229.06,229.25,228.83,229.24,732.0
2021-05-12 14:35:00,229.22,229.32,229.15,229.18,1604.0,229.22,229.32,229.15,229.18,1604.0
2021-05-12 14:40:00,228.96,229.15,228.94,229.15,495.0,228.96,229.15,228.94,229.15,495.0
2021-05-12 14:45:00,229.32,229.53,229.32,229.52,1062.0,229.32,229.53,229.32,229.52,1062.0
2021-05-12 14:50:00,229.57,229.72,229.57,229.64,1312.0,229.57,229.72,229.57,229.64,1312.0
2021-05-12 14:55:00,229.78,229.78,229.5,229.5,1704.0,229.78,229.78,229.5,229.5,1704.0
2021-05-12 15:00:00,229.48,229.58,229.06,229.06,2793.0,229.48,229.58,229.06,229.06,2793.0
2021-05-12 15:05:00,228.97,229.13,228.97,229.02,1100.0,228.97,229.13,228.97,229.02,1100.0
2021-05-12 15:10:00,229.05,229.1,228.86,228.94,2323.0,229.05,229.1,228.86,228.94,2323.0
2021-05-12 15:15:00,228.82,228.99,228.73,228.73,1564.0,228.82,228.99,228.73,228.73,1564.0
2021-05-12 15:20:00,228.67,228.72,228.28,228.28,4867.0,228.67,228.72,228.28,228.28,4867.0
2021-05-12 15:25:00,228.29,228.6,228.21,228.47,2076.0,228.29,228.6,228.21,228.47,2076.0
2021-05-12 15:30:00,228.35,228.44,228.01,228.22,3824.0,228.35,228.44,228.01,228.22,3824.0
2021-05-12 15:35:00,228.15,228.17,227.72,227.93,6700.0,228.15,228.17,227.72,227.93,6700.0
2021-05-12 15:40:00,227.98,228.27,227.9,228.19,4041.0,227.98,228.27,227.9,228.19,4041.0
2021-05-12 15:45:00,228.09,228.29,227.93,227.98,6327.0,228.09,228.29,227.93,227.98,6327.0
2021-05-12 15:50:00,227.91,227.95,227.59,227.69,15677.0,227.91,227.95,227.59,227.69,15677.0
2021-05-12 15:55:00,227.69,228.04,227.61,228.0,30892.0,227.69,228.04,227.61,228.0,30892.0
2021-05-13 09:30:00,229.07,229.34,228.4,228.44,11964.0,229.07,229.34,228.4,228.44,11964.0
2021-05-13 09:35:00,228.52,229.06,228.31,228.35,30009.0,228.52,229.06,228.31,228.35,30009.0
2021-05-13 09:40:00,228.35,228.88,228.35,228.76,8373.0,228.35,228.88,228.35,228.76,8373.0
2021-05-13 09:45:00,228.8,228.9,228.25,228.25,3300.0,228.8,228.9,228.25,228.25,3300.0
2021-05-13 09:50:00,228.19,229.29,228.19,229.29,2300.0,228.19,229.29,228.19,229.29,2300.0
2021-05-13 09:55:00,229.16,229.23,228.87,229.05,1876.0,229.16,229.23,228.87,229.05,1876.0
2021-05-13 10:00:00,229.2,229.8,229.2,229.66,4673.0,229.2,229.8,229.2,229.66,4673.0
2021-05-13 10:05:00,229.63,229.63,228.99,229.47,5176.0,229.63,229.63,228.99,229.47,5176.0
2021-05-13 10:10:00,229.5,229.86,229.35,229.66,1306.0,229.5,229.86,229.35,229.66,1306.0
2021-05-13 10:15:00,229.77,230.65,229.77,230.65,6738.0,229.77,230.65,229.77,230.65,6738.0
2021-05-13 10:20:00,230.62,230.97,230.48,230.77,4893.0,230.62,230.97,230.48,230.77,4893.0
2021-05-13 10:25:00,230.74,230.74,230.0,230.05,2043.0,230.74,230.74,230.0,230.05,2043.0
2021-05-13 10:30:00,230.12,230.43,230.05,230.2,4048.0,230.12,230.43,230.05,230.2,4048.0
2021-05-13 10:35:00,230.15,230.17,229.87,230.17,4680.0,230.15,230.17,229.87,230.17,4680.0
2021-05-13 10:40:00,230.19,230.27,229.89,229.94,3931.0,230.19,230.27,229.89,229.94,3931.0
2021-05-13 10:45:00,229.93,230.36,229.92,230.24,16188.0,229.93,230.36,229.92,230.24,16188.0
2021-05-13 10:50:00,230.2,230.54,230.19,230.25,8244.0,230.2,230.54,230.19,230.25,8244.0
2021-05-13 10:55:00,230.34,230.8,230.34,230.8,3214.0,230.34,230.8,230.34,230.8,3214.0
2021-05-13 11:00:00,230.71,230.71,230.32,230.32,1300.0,230.71,230.71,230.32,230.32,1300.0
2021-05-13 11:05:00,230.37,230.5,230.29,230.38,2230.0,230.37,230.5,230.29,230.38,2230.0
2021-05-13 11:10:00,230.39,230.39,230.13,230.28,3515.0,230.39,230.39,230.13,230.28,3515.0
2021-05-13 11:15:00,230.31,230.5,230.18,230.43,3202.0,230.31,230.5,230.18,230.43,3202.0
2021-05-13 11:20:00,230.3,230.37,230.2,230.28,2920.0,230.3,230.37,230.2,230.28,2920.0
2021-05-13 11:25:00,230.27,230.52,230.13,230.52,5507.0,230.27,230.52,230.13,230.52,5507.0
2021-05-13 11:30:00,230.53,230.61,230.44,230.57,2328.0,230.53,230.61,230.44,230.57,2328.0
2021-05-13 11:35:00,230.64,230.65,230.5,230.5,2506.0,230.64,230.65,230.5,230.5,2506.0
2021-05-13 11:40:00,230.52,230.52,230.12,230.12,4100.0,230.52,230.52,230.12,230.12,4100.0
2021-05-13 11:45:00,230.18,230.65,230.13,230.65,3927.0,230.18,230.65,230.13,230.65,3927.0
2021-05-13 11:50:00,230.57,230.64,230.37,230.56,1600.0,230.57,230.64,230.37,230.56,1600.0
2021-05-13 11:55:00,230.43,230.54,230.25,230.25,1502.0,230.43,230.54,230.25,230.25,1502.0
2021-05-13 12:00:00,230.34,230.72,230.2,230.62,4016.0,230.34,230.72,230.2,230.62,4016.0
2021-05-13 12:05:00,230.41,230.41,230.23,230.25,1200.0,230.41,230.41,230.23,230.25,1200.0
2021-05-13 12:10:00,230.37,230.56,230.3,230.34,3836.0,230.37,230.56,230.3,230.34,3836.0
2021-05-13 12:15:00,230.38,230.39,230.24,230.24,1379.0,230.38,230.39,230.24,230.24,1379.0
2021-05-13 12:20:00,230.18,230.29,229.83,229.83,8500.0,230.18,230.29,229.83,229.83,8500.0
2021-05-13 12:25:00,229.89,229.95,229.81,229.84,1577.0,229.89,229.95,229.81,229.84,1577.0
2021-05-13 12:30:00,229.92,230.1,229.89,230.01,4289.0,229.92,230.1,229.89,230.01,4289.0
2021-05-13 12:35:00,230.05,230.07,229.73,229.97,15463.0,230.05,230.07,229.73,229.97,15463.0
2021-05-13 12:40:00,230.03,230.06,229.68,229.76,3207.0,230.03,230.06,229.68,229.76,3207.0
2021-05-13 12:45:00,229.83,230.03,229.61,230.03,4303.0,229.83,230.03,229.61,230.03,4303.0
2021-05-13 12:50:00,230.05,230.05,229.8,230.0,5124.0,230.05,230.05,229.8,230.0,5124.0
2021-05-13 12:55:00,229.95,230.02,229.81,229.85,11601.0,229.95,230.02,229.81,229.85,11601.0
2021-05-13 13:00:00,229.84,230.0,229.73,229.9,8750.0,229.84,230.0,229.73,229.9,8750.0
2021-05-13 13:05:00,229.92,230.08,229.82,230.01,6102.0,229.92,230.08,229.82,230.01,6102.0
2021-05-13 13:10:00,230.06,230.07,229.84,230.0,12393.0,230.06,230.07,229.84,230.0,12393.0
2021-05-13 13:15:00,230.04,230.04,229.71,229.72,1798.0,230.04,230.04,229.71,229.72,1798.0
2021-05-13 13:20:00,229.73,229.73,229.29,229.29,600.0,229.73,229.73,229.29,229.29,600.0
2021-05-13 13:25:00,229.33,229.82,229.33,229.72,1408.0,229.33,229.82,229.33,229.72,1408.0
2021-05-13 13:30:00,229.74,229.74,229.35,229.35,1102.0,229.74,229.74,229.35,229.35,1102.0
2021-05-13 13:35:00,229.27,229.4,229.14,229.4,1303.0,229.27,229.4,229.14,229.4,1303.0
2021-05-13 13:40:00,229.34,229.51,229.28,229.37,3100.0,229.34,229.51,229.28,229.37,3100.0
2021-05-13 13:45:00,229.58,229.58,228.89,228.89,5976.0,229.58,229.58,228.89,228.89,5976.0
2021-05-13 13:50:00,228.86,228.91,228.67,228.78,6694.0,228.86,228.91,228.67,228.78,6694.0
2021-05-13 13:55:00,228.84,228.91,228.66,228.75,1000.0,228.84,228.91,228.66,228.75,1000.0
2021-05-13 14:00:00,228.75,229.23,228.75,229.0,6738.0,228.75,229.23,228.75,229.0,6738.0
2021-05-13 14:05:00,229.05,229.56,228.95,229.26,6001.0,229.05,229.56,228.95,229.26,6001.0
2021-05-13 14:10:00,229.35,229.61,229.35,229.56,3101.0,229.35,229.61,229.35,229.56,3101.0
2021-05-13 14:15:00,229.65,229.67,229.45,229.55,1652.0,229.65,229.67,229.45,229.55,1652.0
2021-05-13 14:20:00,229.69,229.85,229.43,229.54,2375.0,229.69,229.85,229.43,229.54,2375.0
2021-05-13 14:25:00,229.47,229.74,229.47,229.7,1030.0,229.47,229.74,229.47,229.7,1030.0
2021-05-13 14:30:00,229.77,230.0,229.71,229.96,3400.0,229.77,230.0,229.71,229.96,3400.0
2021-05-13 14:35:00,230.08,230.14,229.98,230.04,1800.0,230.08,230.14,229.98,230.04,1800.0
2021-05-13 14:40:00,229.98,230.13,229.84,230.05,2266.0,229.98,230.13,229.84,230.05,2266.0
2021-05-13 14:45:00,229.92,230.23,229.59,230.23,28442.0,229.92,230.23,229.59,230.23,28442.0
2021-05-13 14:50:00,230.33,230.33,229.95,230.07,2099.0,230.33,230.33,229.95,230.07,2099.0
2021-05-13 14:55:00,229.99,230.1,229.76,229.88,3200.0,229.99,230.1,229.76,229.88,3200.0
2021-05-13 15:00:00,229.71,230.15,229.68,229.89,3500.0,229.71,230.15,229.68,229.89,3500.0
2021-05-13 15:05:00,230.03,230.03,229.81,230.0,13932.0,230.03,230.03,229.81,230.0,13932.0
2021-05-13 15:10:00,229.93,230.0,229.66,229.7,6956.0,229.93,230.0,229.66,229.7,6956.0
2021-05-13 15:15:00,229.78,229.86,229.65,229.65,1354.0,229.78,229.86,229.65,229.65,1354.0
2021-05-13 15:20:00,229.68,229.75,229.46,229.7,4135.0,229.68,229.75,229.46,229.7,4135.0
2021-05-13 15:25:00,229.7,229.96,229.69,229.96,52872.0,229.7,229.96,229.69,229.96,52872.0
2021-05-13 15:30:00,230.0,230.03,229.83,229.93,12230.0,230.0,230.03,229.83,229.93,12230.0
2021-05-13 15:35:00,229.91,230.12,229.88,230.03,36138.0,229.91,230.12,229.88,230.03,36138.0
2021-05-13 15:40:00,230.04,230.29,229.95,230.29,24459.0,230.04,230.29,229.95,230.29,24459.0
2021-05-13 15:45:00,230.33,230.33,229.88,229.92,48493.0,230.33,230.33,229.88,229.92,48493.0
2021-05-13 15:50:00,229.91,229.94,229.61,229.73,15984.0,229.91,229.94,229.61,229.73,15984.0
2021-05-13 15:55:00,229.65,229.86,229.35,229.76,53501.0,229.65,229.86,229.35,229.76,53501.0
2021-05-14 09:30:00,231.08,231.5,229.36,230.88,50559.0,231.08,231.5,229.36,230.88,50559.0
2021-05-14 09:35:00,230.99,231.79,230.89,231.64,2892.0,230.99,231.79,230.89,231.64,2892.0
2021-05-14 09:40:00,231.94,232.28,231.62,231.62,40038.0,231.94,232.28,231.62,231.62,40038.0
2021-05-14 09:45:00,232.02,232.53,231.75,232.39,3579.0,232.02,232.53,231.75,232.39,3579.0
2021-05-14 09:50:00,232.36,232.45,231.62,231.63,24990.0,232.36,232.45,231.62,231.63,24990.0
2021-05-14 09:55:00,231.75,232.33,231.57,232.27,3852.0,231.75,232.33,231.57,232.27,3852.0
2021-05-14 10:00:00,232.21,232.47,231.72,232.06,4804.0,232.21,232.47,231.72,232.06,4804.0
2021-05-14 10:05:00,232.44,232.5,231.71,232.47,3975.0,232.44,232.5,231.71,232.47,3975.0
2021-05-14 10:10:00,232.57,232.85,232.45,232.68,3797.0,232.57,232.85,232.45,232.68,3797.0
2021-05-14 10:15:00,232.68,233.03,232.53,232.87,5125.0,232.68,233.03,232.53,232.87,5125.0
2021-05-14 10:20:00,232.9,233.37,232.89,233.13,6152.0,232.9,233.37,232.89,233.13,6152.0
2021-05-14 10:25:00,233.17,233.65,233.17,233.25,4763.0,233.17,233.65,233.17,233.25,4763.0
2021-05-14 10:30:00,233.26,233.36,233.03,233.03,3587.0,233.26,233.36,233.03,233.03,3587.0
2021-05-14 10:35:00,233.23,233.76,233.01,233.76,5564.0,233.23,233.76,233.01,233.76,5564.0
2021-05-14 10:40:00,233.77,233.78,233.06,233.06,3029.0,233.77,233.78,233.06,233.06,3029.0
2021-05-14 10:45:00,233.08,233.47,233.05,233.47,3055.0,233.08,233.47,233.05,233.47,3055.0
2021-05-14 10:50:00,233.54,233.75,233.41,233.62,3939.0,233.54,233.75,233.41,233.62,3939.0
2021-05-14 10:55:00,233.68,233.83,233.58,233.75,3189.0,233.68,233.83,233.58,233.75,3189.0
2021-05-14 11:00:00,233.68,233.97,233.67,233.84,9976.0,233.68,233.97,233.67,233.84,9976.0
2021-05-14 11:05:00,233.77,233.97,233.77,233.97,1447.0,233.77,233.97,233.77,233.97,1447.0
2021-05-14 11:10:00,233.99,234.31,233.87,234.18,4559.0,233.99,234.31,233.87,234.18,4559.0
2021-05-14 11:15:00,234.21,234.22,234.06,234.11,2659.0,234.21,234.22,234.06,234.11,2659.0
2021-05-14 11:20:00,234.05,234.14,233.88,233.89,3962.0,234.05,234.14,233.88,233.89,3962.0
2021-05-14 11:25:00,233.91,233.91,233.27,233.3,1609.0,233.91,233.91,233.27,233.3,1609.0
2021-05-14 11:30:00,233.3,233.42,233.23,233.24,1348.0,233.3,233.42,233.23,233.24,1348.0
2021-05-14 11:35:00,233.25,233.42,233.15,233.37,3989.0,233.25,233.42,233.15,233.37,3989.0
2021-05-14 11:40:00,233.38,233.75,233.38,233.5,4047.0,233.38,233.75,233.38,233.5,4047.0
2021-05-14 11:45:00,233.41,233.74,233.41,233.46,2940.0,233.41,233.74,233.41,233.46,2940.0
2021-05-14 11:50:00,233.54,233.54,233.27,233.49,3145.0,233.54,233.54,233.27,233.49,3145.0
2021-05-14 11:55:00,233.58,233.8,233.58,233.63,3535.0,233.58,233.8,233.58,233.63,3535.0
2021-05-14 12:00:00,233.58,233.8,233.55,233.64,2867.0,233.58,233.8,233.55,233.64,2867.0
2021-05-14 12:05:00,233.73,234.0,233.73,233.98,2608.0,233.73,234.0,233.73,233.98,2608.0
2021-05-14 12:10:00,233.93,233.99,233.77,233.89,2386.0,233.93,233.99,233.77,233.89,2386.0
2021-05-14 12:15:00,233.97,234.22,233.97,234.13,3128.0,233.97,234.22,233.97,234.13,3128.0
2021-05-14 12:20:00,234.23,234.23,233.86,233.86,2300.0,234.23,234.23,233.86,233.86,2300.0
2021-05-14 12:25:00,233.89,234.38,233.89,234.25,4259.0,233.89,234.38,233.89,234.25,4259.0
2021-05-14 12:30:00,234.24,234.46,234.24,234.46,2212.0,234.24,234.46,234.24,234.46,2212.0
2021-05-14 12:35:00,234.36,234.49,233.92,233.94,9171.0,234.36,234.49,233.92,233.94,9171.0
2021-05-14 12:40:00,233.94,234.0,233.93,233.97,13795.0,233.94,234.0,233.93,233.97,13795.0
2021-05-14 12:45:00,233.99,234.4,233.99,234.18,8425.0,233.99,234.4,233.99,234.18,8425.0
2021-05-14 12:50:00,234.29,234.52,234.29,234.52,1845.0,234.29,234.52,234.29,234.52,1845.0
2021-05-14 12:55:00,234.54,234.54,234.28,234.52,2718.0,234.54,234.54,234.28,234.52,2718.0
2021-05-14 13:00:00,234.54,234.56,234.42,234.5,1998.0,234.54,234.56,234.42,234.5,1998.0
2021-05-14 13:05:00,234.45,234.72,234.45,234.49,3419.0,234.45,234.72,234.45,234.49,3419.0
2021-05-14 13:10:00,234.47,234.48,234.27,234.27,1921.0,234.47,234.48,234.27,234.27,1921.0
2021-05-14 13:15:00,234.27,234.51,234.26,234.5,1460.0,234.27,234.51,234.26,234.5,1460.0
2021-05-14 13:20:00,234.5,234.5,234.34,234.37,1635.0,234.5,234.5,234.34,234.37,1635.0
2021-05-14 13:25:00,234.32,234.54,234.3,234.54,3065.0,234.32,234.54,234.3,234.54,3065.0
2021-05-14 13:30:00,234.59,234.68,234.4,234.5,2320.0,234.59,234.68,234.4,234.5,2320.0
2021-05-14 13:35:00,234.64,234.66,234.55,234.64,2447.0,234.64,234.66,234.55,234.64,2447.0
2021-05-14 13:40:00,234.59,234.71,234.59,234.61,2733.0,234.59,234.71,234.59,234.61,2733.0
2021-05-14 13:45:00,234.59,234.66,234.38,234.46,3581.0,234.59,234.66,234.38,234.46,3581.0
2021-05-14 13:50:00,234.48,234.55,234.45,234.55,2068.0,234.48,234.55,234.45,234.55,2068.0
2021-05-14 13:55:00,234.57,234.65,234.47,234.48,2201.0,234.57,234.65,234.47,234.48,2201.0
2021-05-14 14:00:00,234.5,234.58,234.39,234.49,2237.0,234.5,234.58,234.39,234.49,2237.0
2021-05-14 14:05:00,234.52,234.81,234.51,234.73,3434.0,234.52,234.81,234.51,234.73,3434.0
2021-05-14 14:10:00,234.72,234.76,234.49,234.65,1912.0,234.72,234.76,234.49,234.65,1912.0
2021-05-14 14:15:00,234.62,234.67,234.38,234.44,2728.0,234.62,234.67,234.38,234.44,2728.0
2021-05-14 14:20:00,234.43,234.45,233.91,234.19,6287.0,234.43,234.45,233.91,234.19,6287.0
2021-05-14 14:25:00,234.25,234.47,234.18,234.47,2599.0,234.25,234.47,234.18,234.47,2599.0
2021-05-14 14:30:00,234.43,234.62,234.4,234.5,3308.0,234.43,234.62,234.4,234.5,3308.0
2021-05-14 14:35:00,234.43,234.6,234.43,234.46,4088.0,234.43,234.6,234.43,234.46,4088.0
2021-05-14 14:40:00,234.56,234.56,234.44,234.49,1017.0,234.56,234.56,234.44,234.49,1017.0
2021-05-14 14:45:00,234.45,234.69,234.38,234.69,2929.0,234.45,234.69,234.38,234.69,2929.0
2021-05-14 14:50:00,234.65,234.79,234.6,234.69,4166.0,234.65,234.79,234.6,234.69,4166.0
2021-05-14 14:55:00,234.71,234.72,234.47,234.48,3011.0,234.71,234.72,234.47,234.48,3011.0
2021-05-14 15:00:00,234.54,234.55,234.19,234.28,3035.0,234.54,234.55,234.19,234.28,3035.0
2021-05-14 15:05:00,234.2,234.4,234.2,234.38,3109.0,234.2,234.4,234.2,234.38,3109.0
2021-05-14 15:10:00,234.4,234.6,234.34,234.55,11481.0,234.4,234.6,234.34,234.55,11481.0
2021-05-14 15:15:00,234.5,234.77,234.5,234.58,2867.0,234.5,234.77,234.5,234.58,2867.0
2021-05-14 15:20:00,234.61,234.67,234.53,234.53,10783.0,234.61,234.67,234.53,234.53,10783.0
2021-05-14 15:25:00,234.57,234.58,234.34,234.51,4692.0,234.57,234.58,234.34,234.51,4692.0
2021-05-14 15:30:00,234.48,234.57,234.29,234.44,7399.0,234.48,234.57,234.29,234.44,7399.0
2021-05-14 15:35:00,234.45,234.59,234.12,234.26,7121.0,234.45,234.59,234.12,234.26,7121.0
2021-05-14 15:40:00,234.25,234.37,234.19,234.27,11838.0,234.25,234.37,234.19,234.27,11838.0
2021-05-14 15:45:00,234.23,234.41,234.15,234.16,18101.0,234.23,234.41,234.15,234.16,18101.0
2021-05-14 15:50:00,234.12,234.67,234.05,234.67,14198.0,234.12,234.67,234.05,234.67,14198.0
2021-05-14 15:55:00,234.62,234.68,233.97,234.04,55033.0,234.62,234.68,233.97,234.04,55033.0
2021-05-17 09:30:00,234.65,234.77,233.9,234.77,12551.0,234.65,234.77,233.9,234.77,12551.0
2021-05-17 09:35:00,235.01,235.54,234.85,235.0,3366.0,235.01,235.54,234.85,235.0,3366.0
2021-05-17 09:40:00,234.9,234.9,233.79,233.96,9300.0,234.9,234.9,233.79,233.96,9300.0
2021-05-17 09:45:00,233.84,234.24,233.38,233.56,3633.0,233.84,234.24,233.38,233.56,3633.0
2021-05-17 09:50:00,233.55,233.75,233.22,233.7,3400.0,233.55,233.75,233.22,233.7,3400.0
2021-05-17 09:55:00,233.7,233.93,233.59,233.92,1609.0,233.7,233.93,233.59,233.92,1609.0
2021-05-17 10:00:00,233.79,234.2,233.79,233.96,9558.0,233.79,234.2,233.79,233.96,9558.0
2021-05-17 10:05:00,234.03,234.03,233.48,233.5,3013.0,234.03,234.03,233.48,233.5,3013.0
2021-05-17 10:10:00,233.44,233.66,233.32,233.65,1805.0,233.44,233.66,233.32,233.65,1805.0
2021-05-17 10:15:00,233.62,233.88,233.39,233.88,1100.0,233.62,233.88,233.39,233.88,1100.0
2021-05-17 10:20:00,233.81,233.88,233.38,233.38,3315.0,233.81,233.88,233.38,233.38,3315.0
2021-05-17 10:25:00,233.38,233.43,232.54,232.54,4584.0,233.38,233.43,232.54,232.54,4584.0
2021-05-17 10:30:00,232.69,232.69,232.3,232.31,2220.0,232.69,232.69,232.3,232.31,2220.0
2021-05-17 10:35:00,232.33,233.04,232.33,233.04,3317.0,232.33,233.04,232.33,233.04,3317.0
2021-05-17 10:40:00,233.04,233.13,232.92,233.07,2692.0,233.04,233.13,232.92,233.07,2692.0
2021-05-17 10:45:00,233.07,233.13,232.73,233.0,2417.0,233.07,233.13,232.73,233.0,2417.0
2021-05-17 10:50:00,232.9,233.02,232.81,233.02,1000.0,232.9,233.02,232.81,233.02,1000.0
2021-05-17 10:55:00,232.95,232.99,232.77,232.77,4169.0,232.95,232.99,232.77,232.77,4169.0
2021-05-17 11:00:00,232.84,232.99,232.7,232.99,4482.0,232.84,232.99,232.7,232.99,4482.0
2021-05-17 11:05:00,233.12,233.34,232.69,232.75,2500.0,233.12,233.34,232.69,232.75,2500.0
2021-05-17 11:10:00,232.69,232.95,232.21,232.7,7025.0,232.69,232.95,232.21,232.7,7025.0
2021-05-17 11:15:00,232.76,233.05,232.72,233.03,1559.0,232.76,233.05,232.72,233.03,1559.0
2021-05-17 11:20:00,233.08,233.51,233.08,233.27,1808.0,233.08,233.51,233.08,233.27,1808.0
2021-05-17 11:25:00,233.18,233.59,233.17,233.23,3321.0,233.18,233.59,233.17,233.23,3321.0
2021-05-17 11:30:00,233.15,233.17,232.95,233.06,1900.0,233.15,233.17,232.95,233.06,1900.0
2021-05-17 11:35:00,232.95,233.17,232.93,233.03,2506.0,232.95,233.17,232.93,233.03,2506.0
2021-05-17 11:40:00,233.04,233.15,232.71,232.8,3433.0,233.04,233.15,232.71,232.8,3433.0
2021-05-17 11:45:00,232.89,232.96,232.84,232.84,1200.0,232.89,232.96,232.84,232.84,1200.0
2021-05-17 11:50:00,232.9,232.9,232.39,232.39,2623.0,232.9,232.9,232.39,232.39,2623.0
2021-05-17 11:55:00,232.5,232.92,232.39,232.92,2074.0,232.5,232.92,232.39,232.92,2074.0
2021-05-17 12:00:00,232.95,232.95,232.78,232.9,1184.0,232.95,232.95,232.78,232.9,1184.0
2021-05-17 12:05:00,232.93,233.07,232.84,233.05,2203.0,232.93,233.07,232.84,233.05,2203.0
2021-05-17 12:10:00,233.08,233.23,233.08,233.23,7145.0,233.08,233.23,233.08,233.23,7145.0
2021-05-17 12:15:00,233.26,233.42,233.17,233.34,5102.0,233.26,233.42,233.17,233.34,5102.0
2021-05-17 12:20:00,233.32,233.38,233.22,233.32,3303.0,233.32,233.38,233.22,233.32,3303.0
2021-05-17 12:25:00,233.41,233.41,233.25,233.32,400.0,233.41,233.41,233.25,233.32,400.0
2021-05-17 12:30:00,233.37,233.37,233.23,233.33,2460.0,233.37,233.37,233.23,233.33,2460.0
2021-05-17 12:35:00,233.36,233.61,233.25,233.55,1361.0,233.36,233.61,233.25,233.55,1361.0
2021-05-17 12:40:00,233.63,233.7,233.39,233.39,2616.0,233.63,233.7,233.39,233.39,2616.0
2021-05-17 12:45:00,233.23,233.23,233.09,233.09,500.0,233.23,233.23,233.09,233.09,500.0
2021-05-17 12:50:00,233.09,233.25,233.01,233.21,1329.0,233.09,233.25,233.01,233.21,1329.0
2021-05-17 12:55:00,233.21,233.41,233.21,233.31,1529.0,233.21,233.41,233.21,233.31,1529.0
2021-05-17 13:00:00,233.4,233.4,233.24,233.24,1246.0,233.4,233.4,233.24,233.24,1246.0
2021-05-17 13:05:00,233.17,233.25,232.93,233.08,2000.0,233.17,233.25,232.93,233.08,2000.0
2021-05-17 13:10:00,233.17,233.18,233.06,233.06,1228.0,233.17,233.18,233.06,233.06,1228.0
2021-05-17 13:15:00,233.06,233.22,232.96,233.22,3240.0,233.06,233.22,232.96,233.22,3240.0
2021-05-17 13:20:00,233.23,233.23,232.8,232.8,33900.0,233.23,233.23,232.8,232.8,33900.0
2021-05-17 13:25:00,232.79,232.79,232.49,232.49,1800.0,232.79,232.79,232.49,232.49,1800.0
2021-05-17 13:30:00,232.51,232.51,232.12,232.12,2611.0,232.51,232.51,232.12,232.12,2611.0
2021-05-17 13:35:00,232.13,232.31,231.99,232.05,1713.0,232.13,232.31,231.99,232.05,1713.0
2021-05-17 13:40:00,232.05,232.13,231.5,231.5,5290.0,232.05,232.13,231.5,231.5,5290.0
2021-05-17 13:45:00,231.61,231.89,231.57,231.86,3600.0,231.61,231.89,231.57,231.86,3600.0
2021-05-17 13:50:00,231.72,231.75,231.49,231.49,1452.0,231.72,231.75,231.49,231.49,1452.0
2021-05-17 13:55:00,231.43,231.63,231.39,231.46,2801.0,231.43,231.63,231.39,231.46,2801.0
2021-05-17 14:00:00,231.51,231.66,231.38,231.57,2260.0,231.51,231.66,231.38,231.57,2260.0
2021-05-17 14:05:00,231.59,231.73,231.59,231.68,2100.0,231.59,231.73,231.59,231.68,2100.0
2021-05-17 14:10:00,231.6,231.71,231.47,231.56,1700.0,231.6,231.71,231.47,231.56,1700.0
2021-05-17 14:15:00,231.47,231.56,231.22,231.33,2266.0,231.47,231.56,231.22,231.33,2266.0
2021-05-17 14:20:00,231.34,231.5,231.34,231.47,1200.0,231.34,231.5,231.34,231.47,1200.0
2021-05-17 14:25:00,231.56,231.68,231.47,231.56,1465.0,231.56,231.68,231.47,231.56,1465.0
2021-05-17 14:30:00,231.65,231.72,231.39,231.51,10471.0,231.65,231.72,231.39,231.51,10471.0
2021-05-17 14:35:00,231.41,231.49,231.33,231.34,2500.0,231.41,231.49,231.33,231.34,2500.0
2021-05-17 14:40:00,231.38,231.55,231.36,231.43,1843.0,231.38,231.55,231.36,231.43,1843.0
2021-05-17 14:45:00,231.34,231.57,231.3,231.45,1352.0,231.34,231.57,231.3,231.45,1352.0
2021-05-17 14:50:00,231.62,232.03,231.62,231.99,2871.0,231.62,232.03,231.62,231.99,2871.0
2021-05-17 14:55:00,231.97,232.11,231.82,232.03,1500.0,231.97,232.11,231.82,232.03,1500.0
2021-05-17 15:00:00,232.12,232.24,231.96,232.14,1851.0,232.12,232.24,231.96,232.14,1851.0
2021-05-17 15:05:00,232.07,232.33,232.04,232.24,4337.0,232.07,232.33,232.04,232.24,4337.0
2021-05-17 15:10:00,232.29,232.35,232.14,232.14,900.0,232.29,232.35,232.14,232.14,900.0
2021-05-17 15:15:00,232.13,232.25,231.95,231.95,3171.0,232.13,232.25,231.95,231.95,3171.0
2021-05-17 15:20:00,232.05,232.11,231.94,232.06,3324.0,232.05,232.11,231.94,232.06,3324.0
2021-05-17 15:25:00,232.02,232.08,231.9,231.99,2147.0,232.02,232.08,231.9,231.99,2147.0
2021-05-17 15:30:00,231.93,232.15,231.93,232.15,3149.0,231.93,232.15,231.93,232.15,3149.0
2021-05-17 15:35:00,232.14,232.14,231.79,231.9,4846.0,232.14,232.14,231.79,231.9,4846.0
2021-05-17 15:40:00,231.93,231.99,231.56,231.84,7690.0,231.93,231.99,231.56,231.84,7690.0
2021-05-17 15:45:00,231.76,231.86,231.56,231.64,7297.0,231.76,231.86,231.56,231.64,7297.0
2021-05-17 15:50:00,231.56,231.85,231.53,231.74,12889.0,231.56,231.85,231.53,231.74,12889.0
2021-05-17 15:55:00,231.69,231.74,231.4,231.44,22536.0,231.69,231.74,231.4,231.44,22536.0
2021-05-18 09:30:00,232.15,232.29,230.18,230.18,25467.0,232.15,232.29,230.18,230.18,25467.0
2021-05-18 09:35:00,229.88,230.38,229.53,230.08,5451.0,229.88,230.38,229.53,230.08,5451.0
2021-05-18 09:40:00,230.14,230.34,229.78,230.19,4736.0,230.14,230.34,229.78,230.19,4736.0
2021-05-18 09:45:00,230.27,230.4,230.06,230.13,4053.0,230.27,230.4,230.06,230.13,4053.0
2021-05-18 09:50:00,230.09,230.44,229.66,230.24,4476.0,230.09,230.44,229.66,230.24,4476.0
2021-05-18 09:55:00,230.16,230.47,230.08,230.43,4151.0,230.16,230.47,230.08,230.43,4151.0
2021-05-18 10:00:00,230.34,231.56,230.34,231.0,6581.0,230.34,231.56,230.34,231.0,6581.0
2021-05-18 10:05:00,230.89,231.01,230.57,230.62,4150.0,230.89,231.01,230.57,230.62,4150.0
2021-05-18 10:10:00,230.66,231.14,230.59,230.92,3890.0,230.66,231.14,230.59,230.92,3890.0
2021-05-18 10:15:00,230.95,231.5,230.94,231.5,2832.0,230.95,231.5,230.94,231.5,2832.0
2021-05-18 10:20:00,231.49,231.7,231.36,231.55,1420.0,231.49,231.7,231.36,231.55,1420.0
2021-05-18 10:25:00,231.45,231.74,231.39,231.54,7228.0,231.45,231.74,231.39,231.54,7228.0
2021-05-18 10:30:00,231.55,231.57,231.22,231.24,36033.0,231.55,231.57,231.22,231.24,36033.0
2021-05-18 10:35:00,231.35,231.6,231.21,231.47,2987.0,231.35,231.6,231.21,231.47,2987.0
2021-05-18 10:40:00,231.39,231.73,231.24,231.25,3935.0,231.39,231.73,231.24,231.25,3935.0
2021-05-18 10:45:00,231.34,231.58,231.34,231.55,2752.0,231.34,231.58,231.34,231.55,2752.0
2021-05-18 10:50:00,231.66,231.66,231.2,231.23,2971.0,231.66,231.66,231.2,231.23,2971.0
2021-05-18 10:55:00,231.26,231.32,230.9,231.0,2010.0,231.26,231.32,230.9,231.0,2010.0
2021-05-18 11:00:00,231.11,231.62,230.94,231.61,3141.0,231.11,231.62,230.94,231.61,3141.0
2021-05-18 11:05:00,231.53,231.65,231.4,231.59,34903.0,231.53,231.65,231.4,231.59,34903.0
2021-05-18 11:10:00,231.53,231.72,231.49,231.66,4075.0,231.53,231.72,231.49,231.66,4075.0
2021-05-18 11:15:00,231.83,231.83,231.38,231.6,12894.0,231.83,231.83,231.38,231.6,12894.0
2021-05-18 11:20:00,231.64,231.73,231.55,231.73,900.0,231.64,231.73,231.55,231.73,900.0
2021-05-18 11:25:00,231.57,231.57,231.41,231.51,2301.0,231.57,231.57,231.41,231.51,2301.0
2021-05-18 11:30:00,231.55,231.57,231.35,231.38,3093.0,231.55,231.57,231.35,231.38,3093.0
2021-05-18 11:35:00,231.42,231.5,231.39,231.47,10447.0,231.42,231.5,231.39,231.47,10447.0
2021-05-18 11:40:00,231.51,231.67,231.38,231.67,2746.0,231.51,231.67,231.38,231.67,2746.0
2021-05-18 11:45:00,231.76,232.1,231.71,232.1,1799.0,231.76,232.1,231.71,232.1,1799.0
2021-05-18 11:50:00,231.85,231.91,231.61,231.61,2433.0,231.85,231.91,231.61,231.61,2433.0
2021-05-18 11:55:00,231.69,231.78,231.69,231.74,1143.0,231.69,231.78,231.69,231.74,1143.0
2021-05-18 12:00:00,231.75,231.78,231.74,231.78,200.0,231.75,231.78,231.74,231.78,200.0
2021-05-18 12:05:00,231.73,231.73,231.61,231.71,2901.0,231.73,231.73,231.61,231.71,2901.0
2021-05-18 12:10:00,231.7,231.79,231.61,231.79,1600.0,231.7,231.79,231.61,231.79,1600.0
2021-05-18 12:15:00,231.82,231.86,231.6,231.6,5016.0,231.82,231.86,231.6,231.6,5016.0
2021-05-18 12:20:00,231.6,231.9,231.41,231.72,4825.0,231.6,231.9,231.41,231.72,4825.0
2021-05-18 12:25:00,231.64,231.77,231.62,231.66,1319.0,231.64,231.77,231.62,231.66,1319.0
2021-05-18 12:30:00,231.66,231.83,231.66,231.76,2319.0,231.66,231.83,231.66,231.76,2319.0
2021-05-18 12:35:00,231.75,231.79,231.63,231.67,1139.0,231.75,231.79,231.63,231.67,1139.0
2021-05-18 12:40:00,231.62,231.79,231.62,231.71,2014.0,231.62,231.79,231.62,231.71,2014.0
2021-05-18 12:45:00,231.67,231.75,231.62,231.62,1623.0,231.67,231.75,231.62,231.62,1623.0
2021-05-18 12:50:00,231.59,231.96,231.59,231.87,3346.0,231.59,231.96,231.59,231.87,3346.0
2021-05-18 12:55:00,231.9,231.9,231.61,231.61,2300.0,231.9,231.9,231.61,231.61,2300.0
2021-05-18 13:00:00,231.73,231.73,231.63,231.71,5700.0,231.73,231.73,231.63,231.71,5700.0
2021-05-18 13:05:00,231.74,231.74,231.39,231.49,5010.0,231.74,231.74,231.39,231.49,5010.0
2021-05-18 13:10:00,231.46,231.57,231.46,231.51,1822.0,231.46,231.57,231.46,231.51,1822.0
2021-05-18 13:15:00,231.56,231.57,231.42,231.57,1408.0,231.56,231.57,231.42,231.57,1408.0
2021-05-18 13:20:00,231.53,231.77,231.5,231.77,1401.0,231.53,231.77,231.5,231.77,1401.0
2021-05-18 13:25:00,231.71,231.91,231.71,231.83,500.0,231.71,231.91,231.71,231.83,500.0
2021-05-18 13:30:00,231.84,231.9,231.75,231.84,2418.0,231.84,231.9,231.75,231.84,2418.0
2021-05-18 13:35:00,231.89,231.97,231.8,231.85,2234.0,231.89,231.97,231.8,231.85,2234.0
2021-05-18 13:40:00,231.91,231.99,231.73,231.8,4392.0,231.91,231.99,231.73,231.8,4392.0
2021-05-18 13:45:00,231.73,231.89,231.65,231.65,2856.0,231.73,231.89,231.65,231.65,2856.0
2021-05-18 13:50:00,231.71,231.71,231.5,231.6,2960.0,231.71,231.71,231.5,231.6,2960.0
2021-05-18 13:55:00,231.6,231.83,231.56,231.66,7425.0,231.6,231.83,231.56,231.66,7425.0
2021-05-18 14:00:00,231.79,231.96,231.72,231.72,5440.0,231.79,231.96,231.72,231.72,5440.0
2021-05-18 14:05:00,231.85,232.02,231.85,232.02,1400.0,231.85,232.02,231.85,232.02,1400.0
2021-05-18 14:10:00,231.9,232.14,231.9,232.05,890.0,231.9,232.14,231.9,232.05,890.0
2021-05-18 14:15:00,232.11,232.11,231.81,231.81,7380.0,232.11,232.11,231.81,231.81,7380.0
2021-05-18 14:20:00,231.82,231.82,231.4,231.4,6184.0,231.82,231.82,231.4,231.4,6184.0
2021-05-18 14:25:00,231.38,231.47,231.32,231.32,2420.0,231.38,231.47,231.32,231.32,2420.0
2021-05-18 14:30:00,231.34,231.34,230.93,230.93,2274.0,231.34,231.34,230.93,230.93,2274.0
2021-05-18 14:35:00,230.97,231.18,230.86,231.05,1649.0,230.97,231.18,230.86,231.05,1649.0
2021-05-18 14:40:00,231.21,231.3,230.99,231.29,6073.0,231.21,231.3,230.99,231.29,6073.0
2021-05-18 14:45:00,231.29,231.34,231.17,231.2,10636.0,231.29,231.34,231.17,231.2,10636.0
2021-05-18 14:50:00,231.29,231.3,231.12,231.12,1814.0,231.29,231.3,231.12,231.12,1814.0
2021-05-18 14:55:00,231.22,231.29,231.12,231.24,3004.0,231.22,231.29,231.12,231.24,3004.0
2021-05-18 15:00:00,231.29,231.3,231.25,231.3,4028.0,231.29,231.3,231.25,231.3,4028.0
2021-05-18 15:05:00,231.28,231.34,231.23,231.31,3409.0,231.28,231.34,231.23,231.31,3409.0
2021-05-18 15:10:00,231.31,231.52,231.1,231.1,5701.0,231.31,231.52,231.1,231.1,5701.0
2021-05-18 15:15:00,231.13,231.36,231.12,231.27,1630.0,231.13,231.36,231.12,231.27,1630.0
2021-05-18 15:20:00,231.3,231.38,231.23,231.35,3145.0,231.3,231.38,231.23,231.35,3145.0
2021-05-18 15:25:00,231.52,231.76,231.51,231.76,12662.0,231.52,231.76,231.51,231.76,12662.0
2021-05-18 15:30:00,231.71,231.97,231.63,231.97,5772.0,231.71,231.97,231.63,231.97,5772.0
2021-05-18 15:35:00,231.96,231.96,231.46,231.73,27524.0,231.96,231.96,231.46,231.73,27524.0
2021-05-18 15:40:00,231.75,231.91,231.5,231.56,36303.0,231.75,231.91,231.5,231.56,36303.0
2021-05-18 15:45:00,231.62,231.67,231.04,231.17,11102.0,231.62,231.67,231.04,231.17,11102.0
2021-05-18 15:50:00,231.16,231.16,230.72,230.72,15384.0,231.16,231.16,230.72,230.72,15384.0
2021-05-18 15:55:00,230.78,230.99,230.55,230.63,57388.0,230.78,230.99,230.55,230.63,57388.0
2021-05-19 09:30:00,228.12,229.18,226.95,229.18,12100.0,228.12,229.18,226.95,229.18,12100.0
2021-05-19 09:35:00,229.11,229.49,227.79,227.79,7010.0,229.11,229.49,227.79,227.79,7010.0
2021-05-19 09:40:00,227.51,227.96,227.4,227.71,6499.0,227.51,227.96,227.4,227.71,6499.0
2021-05-19 09:45:00,227.54,227.8,227.29,227.3,2910.0,227.54,227.8,227.29,227.3,2910.0
2021-05-19 09:50:00,227.35,227.63,227.29,227.41,10043.0,227.35,227.63,227.29,227.41,10043.0
2021-05-19 09:55:00,227.3,228.04,227.13,228.04,11060.0,227.3,228.04,227.13,228.04,11060.0
2021-05-19 10:00:00,228.09,228.41,227.71,227.78,2801.0,228.09,228.41,227.71,227.78,2801.0
2021-05-19 10:05:00,227.91,227.95,227.7,227.84,2214.0,227.91,227.95,227.7,227.84,2214.0
2021-05-19 10:10:00,227.79,227.96,227.68,227.89,5790.0,227.79,227.96,227.68,227.89,5790.0
2021-05-19 10:15:00,227.74,227.98,227.53,227.98,4070.0,227.74,227.98,227.53,227.98,4070.0
2021-05-19 10:20:00,228.25,228.55,228.12,228.39,2807.0,228.25,228.55,228.12,228.39,2807.0
2021-05-19 10:25:00,228.32,228.8,228.32,228.69,3010.0,228.32,228.8,228.32,228.69,3010.0
2021-05-19 10:30:00,228.68,228.78,228.35,228.35,7704.0,228.68,228.78,228.35,228.35,7704.0
2021-05-19 10:35:00,228.52,228.54,228.14,228.23,7195.0,228.52,228.54,228.14,228.23,7195.0
2021-05-19 10:40:00,228.14,228.14,227.75,228.09,4645.0,228.14,228.14,227.75,228.09,4645.0
2021-05-19 10:45:00,228.21,229.05,228.14,229.04,4361.0,228.21,229.05,228.14,229.04,4361.0
2021-05-19 10:50:00,228.96,229.48,228.88,229.29,1959.0,228.96,229.48,228.88,229.29,1959.0
2021-05-19 10:55:00,229.42,229.46,228.88,228.88,6309.0,229.42,229.46,228.88,228.88,6309.0
2021-05-19 11:00:00,228.83,228.95,228.28,228.33,12756.0,228.83,228.95,228.28,228.33,12756.0
2021-05-19 11:05:00,228.3,228.85,228.29,228.85,7723.0,228.3,228.85,228.29,228.85,7723.0
2021-05-19 11:10:00,228.85,229.26,228.75,229.12,2565.0,228.85,229.26,228.75,229.12,2565.0
2021-05-19 11:15:00,229.08,229.14,228.85,228.94,4009.0,229.08,229.14,228.85,228.94,4009.0
2021-05-19 11:20:00,228.98,229.57,228.97,229.57,4491.0,228.98,229.57,228.97,229.57,4491.0
2021-05-19 11:25:00,229.28,229.46,229.27,229.46,800.0,229.28,229.46,229.27,229.46,800.0
2021-05-19 11:30:00,229.33,229.33,228.89,229.01,5238.0,229.33,229.33,228.89,229.01,5238.0
2021-05-19 11:35:00,229.01,229.13,228.81,229.03,3608.0,229.01,229.13,228.81,229.03,3608.0
2021-05-19 11:40:00,229.15,229.15,228.86,228.92,4727.0,229.15,229.15,228.86,228.92,4727.0
2021-05-19 11:45:00,228.91,229.11,228.9,228.9,4326.0,228.91,229.11,228.9,228.9,4326.0
2021-05-19 11:50:00,229.15,229.2,229.06,229.07,2648.0,229.15,229.2,229.06,229.07,2648.0
2021-05-19 11:55:00,229.15,229.41,229.15,229.34,2104.0,229.15,229.41,229.15,229.34,2104.0
2021-05-19 12:00:00,229.28,229.48,229.27,229.48,1945.0,229.28,229.48,229.27,229.48,1945.0
2021-05-19 12:05:00,229.48,229.85,229.47,229.75,3351.0,229.48,229.85,229.47,229.75,3351.0
2021-05-19 12:10:00,229.83,230.0,229.77,229.96,3633.0,229.83,230.0,229.77,229.96,3633.0
2021-05-19 12:15:00,229.96,230.14,229.67,229.69,5300.0,229.96,230.14,229.67,229.69,5300.0
2021-05-19 12:20:00,229.78,229.84,229.75,229.84,4324.0,229.78,229.84,229.75,229.84,4324.0
2021-05-19 12:25:00,229.77,229.91,229.77,229.82,3255.0,229.77,229.91,229.77,229.82,3255.0
2021-05-19 12:30:00,229.94,230.06,229.9,230.06,1027.0,229.94,230.06,229.9,230.06,1027.0
2021-05-19 12:35:00,230.04,230.1,230.04,230.04,800.0,230.04,230.1,230.04,230.04,800.0
2021-05-19 12:40:00,230.06,230.93,230.06,230.73,14016.0,230.06,230.93,230.06,230.73,14016.0
2021-05-19 12:45:00,230.79,230.81,230.56,230.56,3505.0,230.79,230.81,230.56,230.56,3505.0
2021-05-19 12:50:00,230.64,230.7,230.45,230.68,6209.0,230.64,230.7,230.45,230.68,6209.0
2021-05-19 12:55:00,230.77,230.94,230.73,230.92,5234.0,230.77,230.94,230.73,230.92,5234.0
2021-05-19 13:00:00,231.1,231.21,230.9,230.9,52153.0,231.1,231.21,230.9,230.9,52153.0
2021-05-19 13:05:00,230.87,231.06,230.52,230.99,7218.0,230.87,231.06,230.52,230.99,7218.0
2021-05-19 13:10:00,231.04,231.31,231.04,231.2,1557.0,231.04,231.31,231.04,231.2,1557.0
2021-05-19 13:15:00,231.3,231.74,231.3,231.74,3663.0,231.3,231.74,231.3,231.74,3663.0
2021-05-19 13:20:00,231.72,231.79,231.57,231.62,4109.0,231.72,231.79,231.57,231.62,4109.0
2021-05-19 13:25:00,231.59,231.88,231.56,231.72,2697.0,231.59,231.88,231.56,231.72,2697.0
2021-05-19 13:30:00,231.87,231.87,231.65,231.65,3503.0,231.87,231.87,231.65,231.65,3503.0
2021-05-19 13:35:00,231.71,231.87,231.65,231.86,2025.0,231.71,231.87,231.65,231.86,2025.0
2021-05-19 13:40:00,231.85,231.99,231.63,231.96,3154.0,231.85,231.99,231.63,231.96,3154.0
2021-05-19 13:45:00,232.08,232.08,231.9,231.92,2722.0,232.08,232.08,231.9,231.92,2722.0
2021-05-19 13:50:00,232.03,232.19,231.91,232.17,54659.0,232.03,232.19,231.91,232.17,54659.0
2021-05-19 13:55:00,232.13,232.18,231.79,231.83,3983.0,232.13,232.18,231.79,231.83,3983.0
2021-05-19 14:00:00,231.66,231.9,230.92,231.0,4851.0,231.66,231.9,230.92,231.0,4851.0
2021-05-19 14:05:00,230.82,231.17,230.8,231.04,14976.0,230.82,231.17,230.8,231.04,14976.0
2021-05-19 14:10:00,231.26,231.26,230.91,231.14,4900.0,231.26,231.26,230.91,231.14,4900.0
2021-05-19 14:15:00,231.15,231.15,230.8,231.11,7389.0,231.15,231.15,230.8,231.11,7389.0
2021-05-19 14:20:00,231.57,232.6,231.53,232.41,1800.0,231.57,232.6,231.53,232.41,1800.0
2021-05-19 14:25:00,232.45,232.45,231.98,232.09,3380.0,232.45,232.45,231.98,232.09,3380.0
2021-05-19 14:30:00,232.16,232.29,231.62,231.63,3300.0,232.16,232.29,231.62,231.63,3300.0
2021-05-19 14:35:00,231.58,231.72,231.19,231.25,2669.0,231.58,231.72,231.19,231.25,2669.0
2021-05-19 14:40:00,231.22,231.4,231.04,231.09,2700.0,231.22,231.4,231.04,231.09,2700.0
2021-05-19 14:45:00,231.12,231.16,230.89,230.97,5633.0,231.12,231.16,230.89,230.97,5633.0
2021-05-19 14:50:00,231.11,231.16,230.96,231.0,2206.0,231.11,231.16,230.96,231.0,2206.0
2021-05-19 14:55:00,231.09,231.45,230.91,231.06,4731.0,231.09,231.45,230.91,231.06,4731.0
2021-05-19 15:00:00,230.93,231.1,230.87,231.09,2609.0,230.93,231.1,230.87,231.09,2609.0
2021-05-19 15:05:00,231.29,231.66,231.29,231.41,3189.0,231.29,231.66,231.29,231.41,3189.0
2021-05-19 15:10:00,231.44,231.78,231.42,231.6,4518.0,231.44,231.78,231.42,231.6,4518.0
2021-05-19 15:15:00,231.58,231.64,231.41,231.45,3394.0,231.58,231.64,231.41,231.45,3394.0
2021-05-19 15:20:00,231.41,231.74,231.22,231.63,5254.0,231.41,231.74,231.22,231.63,5254.0
2021-05-19 15:25:00,231.68,231.73,231.36,231.64,2036.0,231.68,231.73,231.36,231.64,2036.0
2021-05-19 15:30:00,231.63,231.64,231.35,231.55,6314.0,231.63,231.64,231.35,231.55,6314.0
2021-05-19 15:35:00,231.6,231.73,231.48,231.68,4588.0,231.6,231.73,231.48,231.68,4588.0
2021-05-19 15:40:00,231.65,231.71,231.23,231.23,6124.0,231.65,231.71,231.23,231.23,6124.0
2021-05-19 15:45:00,231.26,231.36,230.82,231.36,8837.0,231.26,231.36,230.82,231.36,8837.0
2021-05-19 15:50:00,231.11,231.6,231.07,231.6,15539.0,231.11,231.6,231.07,231.6,15539.0
2021-05-19 15:55:00,231.66,232.72,231.53,232.7,96581.0,231.66,232.72,231.53,232.7,96581.0
2021-05-20 09:30:00,232.39,234.14,232.03,233.7,11512.0,232.39,234.14,232.03,233.7,11512.0
2021-05-20 09:35:00,233.97,234.62,233.72,233.75,5339.0,233.97,234.62,233.72,233.75,5339.0
2021-05-20 09:40:00,233.88,234.79,233.88,234.34,2724.0,233.88,234.79,233.88,234.34,2724.0
2021-05-20 09:45:00,234.55,234.97,234.27,234.97,2117.0,234.55,234.97,234.27,234.97,2117.0
2021-05-20 09:50:00,234.77,234.83,234.12,234.3,4078.0,234.77,234.83,234.12,234.3,4078.0
2021-05-20 09:55:00,234.3,234.3,233.71,233.71,3232.0,234.3,234.3,233.71,233.71,3232.0
2021-05-20 10:00:00,233.93,234.36,233.92,234.21,2431.0,233.93,234.36,233.92,234.21,2431.0
2021-05-20 10:05:00,234.27,234.7,234.27,234.56,2576.0,234.27,234.7,234.27,234.56,2576.0
2021-05-20 10:10:00,234.53,234.59,234.49,234.59,1038.0,234.53,234.59,234.49,234.59,1038.0
2021-05-20 10:15:00,234.84,235.31,234.84,235.05,4722.0,234.84,235.31,234.84,235.05,4722.0
2021-05-20 10:20:00,234.93,235.15,234.92,235.09,1852.0,234.93,235.15,234.92,235.09,1852.0
2021-05-20 10:25:00,235.01,235.09,234.65,234.65,2130.0,235.01,235.09,234.65,234.65,2130.0
2021-05-20 10:30:00,234.61,234.83,234.61,234.83,2426.0,234.61,234.83,234.61,234.83,2426.0
2021-05-20 10:35:00,234.67,234.67,234.4,234.5,790.0,234.67,234.67,234.4,234.5,790.0
2021-05-20 10:40:00,234.48,234.65,234.12,234.3,2504.0,234.48,234.65,234.12,234.3,2504.0
2021-05-20 10:45:00,234.39,234.71,234.39,234.71,1942.0,234.39,234.71,234.39,234.71,1942.0
2021-05-20 10:50:00,234.79,235.22,234.79,235.19,5775.0,234.79,235.22,234.79,235.19,5775.0
2021-05-20 10:55:00,235.34,235.61,235.34,235.61,3385.0,235.34,235.61,235.34,235.61,3385.0
2021-05-20 11:00:00,235.66,235.81,235.57,235.58,1916.0,235.66,235.81,235.57,235.58,1916.0
2021-05-20 11:05:00,235.62,235.87,235.56,235.87,4417.0,235.62,235.87,235.56,235.87,4417.0
2021-05-20 11:10:00,235.87,235.91,235.77,235.81,2661.0,235.87,235.91,235.77,235.81,2661.0
2021-05-20 11:15:00,235.7,235.71,235.55,235.55,4233.0,235.7,235.71,235.55,235.55,4233.0
2021-05-20 11:20:00,235.59,235.65,235.34,235.34,1881.0,235.59,235.65,235.34,235.34,1881.0
2021-05-20 11:25:00,235.31,235.76,235.3,235.66,2563.0,235.31,235.76,235.3,235.66,2563.0
2021-05-20 11:30:00,235.71,235.8,235.66,235.74,3311.0,235.71,235.8,235.66,235.74,3311.0
2021-05-20 11:35:00,235.65,235.68,235.55,235.61,1366.0,235.65,235.68,235.55,235.61,1366.0
2021-05-20 11:40:00,235.7,236.03,235.67,235.94,4630.0,235.7,236.03,235.67,235.94,4630.0
2021-05-20 11:45:00,235.98,236.25,235.97,236.18,3359.0,235.98,236.25,235.97,236.18,3359.0
2021-05-20 11:50:00,236.11,236.36,236.09,236.33,4636.0,236.11,236.36,236.09,236.33,4636.0
2021-05-20 11:55:00,236.39,236.72,236.32,236.6,4527.0,236.39,236.72,236.32,236.6,4527.0
2021-05-20 12:00:00,236.34,236.34,235.95,235.95,1068.0,236.34,236.34,235.95,235.95,1068.0
2021-05-20 12:05:00,236.03,236.28,235.97,236.15,1208.0,236.03,236.28,235.97,236.15,1208.0
2021-05-20 12:10:00,236.15,236.42,235.92,236.23,4600.0,236.15,236.42,235.92,236.23,4600.0
2021-05-20 12:15:00,236.22,236.48,236.22,236.38,1874.0,236.22,236.48,236.22,236.38,1874.0
2021-05-20 12:20:00,236.48,236.48,236.08,236.08,982.0,236.48,236.48,236.08,236.08,982.0
2021-05-20 12:25:00,236.11,236.59,236.07,236.42,5265.0,236.11,236.59,236.07,236.42,5265.0
2021-05-20 12:30:00,236.25,236.53,236.25,236.35,2467.0,236.25,236.53,236.25,236.35,2467.0
2021-05-20 12:35:00,236.18,236.18,235.54,235.92,2205.0,236.18,236.18,235.54,235.92,2205.0
2021-05-20 12:40:00,235.73,235.9,235.73,235.84,1200.0,235.73,235.9,235.73,235.84,1200.0
2021-05-20 12:45:00,235.75,236.0,235.74,236.0,1000.0,235.75,236.0,235.74,236.0,1000.0
2021-05-20 12:50:00,236.0,236.24,235.93,236.03,3011.0,236.0,236.24,235.93,236.03,3011.0
2021-05-20 12:55:00,235.97,236.01,235.93,235.95,1495.0,235.97,236.01,235.93,235.95,1495.0
2021-05-20 13:00:00,236.04,236.12,236.0,236.12,530.0,236.04,236.12,236.0,236.12,530.0
2021-05-20 13:05:00,236.18,236.34,236.11,236.11,1016.0,236.18,236.34,236.11,236.11,1016.0
2021-05-20 13:10:00,236.21,236.32,236.2,236.32,408.0,236.21,236.32,236.2,236.32,408.0
2021-05-20 13:15:00,236.33,236.94,236.33,236.94,1239.0,236.33,236.94,236.33,236.94,1239.0
2021-05-20 13:20:00,236.69,236.69,236.52,236.67,2829.0,236.69,236.69,236.52,236.67,2829.0
2021-05-20 13:25:00,236.57,236.57,236.43,236.56,1000.0,236.57,236.57,236.43,236.56,1000.0
2021-05-20 13:30:00,236.58,236.7,236.46,236.57,3013.0,236.58,236.7,236.46,236.57,3013.0
2021-05-20 13:35:00,236.65,236.97,236.64,236.88,1886.0,236.65,236.97,236.64,236.88,1886.0
2021-05-20 13:40:00,236.88,236.98,236.86,236.95,1247.0,236.88,236.98,236.86,236.95,1247.0
2021-05-20 13:45:00,236.85,236.97,236.76,236.8,5347.0,236.85,236.97,236.76,236.8,5347.0
2021-05-20 13:50:00,236.75,236.8,236.28,236.5,3944.0,236.75,236.8,236.28,236.5,3944.0
2021-05-20 13:55:00,236.41,236.42,236.32,236.32,1000.0,236.41,236.42,236.32,236.32,1000.0
2021-05-20 14:00:00,236.44,236.49,236.32,236.4,1785.0,236.44,236.49,236.32,236.4,1785.0
2021-05-20 14:05:00,236.55,236.96,236.49,236.9,5853.0,236.55,236.96,236.49,236.9,5853.0
2021-05-20 14:10:00,236.9,236.9,236.55,236.61,17738.0,236.9,236.9,236.55,236.61,17738.0
2021-05-20 14:15:00,236.62,236.72,236.52,236.67,2670.0,236.62,236.72,236.52,236.67,2670.0
2021-05-20 14:20:00,236.62,236.8,236.45,236.75,3748.0,236.62,236.8,236.45,236.75,3748.0
2021-05-20 14:25:00,236.73,237.06,236.59,237.0,3823.0,236.73,237.06,236.59,237.0,3823.0
2021-05-20 14:30:00,237.01,237.18,236.86,236.91,3052.0,237.01,237.18,236.86,236.91,3052.0
2021-05-20 14:35:00,236.86,237.11,236.81,237.08,3029.0,236.86,237.11,236.81,237.08,3029.0
2021-05-20 14:40:00,237.06,237.58,237.04,237.2,10226.0,237.06,237.58,237.04,237.2,10226.0
2021-05-20 14:45:00,237.18,237.18,236.87,237.15,5043.0,237.18,237.18,236.87,237.15,5043.0
2021-05-20 14:50:00,237.09,237.55,236.99,237.54,5495.0,237.09,237.55,236.99,237.54,5495.0
2021-05-20 14:55:00,237.46,237.46,237.05,237.12,2735.0,237.46,237.46,237.05,237.12,2735.0
2021-05-20 15:00:00,237.05,237.1,236.93,236.93,1762.0,237.05,237.1,236.93,236.93,1762.0
2021-05-20 15:05:00,236.95,237.19,236.86,237.06,3373.0,236.95,237.19,236.86,237.06,3373.0
2021-05-20 15:10:00,237.12,237.4,237.08,237.34,1651.0,237.12,237.4,237.08,237.34,1651.0
2021-05-20 15:15:00,237.22,237.38,237.2,237.36,3293.0,237.22,237.38,237.2,237.36,3293.0
2021-05-20 15:20:00,237.3,237.42,237.23,237.41,4294.0,237.3,237.42,237.23,237.41,4294.0
2021-05-20 15:25:00,237.44,237.7,237.44,237.61,4509.0,237.44,237.7,237.44,237.61,4509.0
2021-05-20 15:30:00,237.56,237.84,237.44,237.65,7961.0,237.56,237.84,237.44,237.65,7961.0
2021-05-20 15:35:00,237.71,237.72,237.32,237.4,6748.0,237.71,237.72,237.32,237.4,6748.0
2021-05-20 15:40:00,237.35,237.35,237.02,237.16,8691.0,237.35,237.35,237.02,237.16,8691.0
2021-05-20 15:45:00,237.21,237.27,236.89,236.92,12907.0,237.21,237.27,236.89,236.92,12907.0
2021-05-20 15:50:00,236.96,237.0,236.59,237.0,24371.0,236.96,237.0,236.59,237.0,24371.0
2021-05-20 15:55:00,236.95,237.01,236.56,236.78,33985.0,236.95,237.01,236.56,236.78,33985.0
2021-05-21 09:30:00,237.35,238.64,237.35,237.72,29167.0,237.35,238.64,237.35,237.72,29167.0
2021-05-21 09:35:00,238.49,238.93,238.31,238.8,5999.0,238.49,238.93,238.31,238.8,5999.0
2021-05-21 09:40:00,238.67,238.79,237.96,238.08,2029.0,238.67,238.79,237.96,238.08,2029.0
2021-05-21 09:45:00,237.79,238.15,237.57,238.15,2228.0,237.79,238.15,237.57,238.15,2228.0
2021-05-21 09:50:00,238.06,239.11,238.06,238.88,9912.0,238.06,239.11,238.06,238.88,9912.0
2021-05-21 09:55:00,238.92,239.48,238.84,239.48,4750.0,238.92,239.48,238.84,239.48,4750.0
2021-05-21 10:00:00,239.6,239.83,239.02,239.07,7313.0,239.6,239.83,239.02,239.07,7313.0
2021-05-21 10:05:00,239.02,239.41,239.01,239.41,4721.0,239.02,239.41,239.01,239.41,4721.0
2021-05-21 10:10:00,239.26,239.97,239.26,239.68,7776.0,239.26,239.97,239.26,239.68,7776.0
2021-05-21 10:15:00,239.67,239.93,239.4,239.53,6424.0,239.67,239.93,239.4,239.53,6424.0
2021-05-21 10:20:00,239.33,240.01,239.29,239.93,10660.0,239.33,240.01,239.29,239.93,10660.0
2021-05-21 10:25:00,239.89,240.09,239.76,239.84,6607.0,239.89,240.09,239.76,239.84,6607.0
2021-05-21 10:30:00,239.7,240.42,239.7,240.27,23575.0,239.7,240.42,239.7,240.27,23575.0
2021-05-21 10:35:00,240.34,240.47,239.5,239.95,29145.0,240.34,240.47,239.5,239.95,29145.0
2021-05-21 10:40:00,240.01,240.52,239.88,240.3,4015.0,240.01,240.52,239.88,240.3,4015.0
2021-05-21 10:45:00,240.19,240.24,239.92,240.21,7027.0,240.19,240.24,239.92,240.21,7027.0
2021-05-21 10:50:00,240.15,240.62,240.15,240.55,3557.0,240.15,240.62,240.15,240.55,3557.0
2021-05-21 10:55:00,240.48,240.8,240.47,240.64,3344.0,240.48,240.8,240.47,240.64,3344.0
2021-05-21 11:00:00,240.69,240.82,240.4,240.45,5191.0,240.69,240.82,240.4,240.45,5191.0
2021-05-21 11:05:00,240.47,240.49,240.24,240.28,1840.0,240.47,240.49,240.24,240.28,1840.0
2021-05-21 11:10:00,240.17,240.27,239.84,239.92,4242.0,240.17,240.27,239.84,239.92,4242.0
2021-05-21 11:15:00,239.99,240.11,239.9,240.0,6783.0,239.99,240.11,239.9,240.0,6783.0
2021-05-21 11:20:00,239.9,240.18,239.89,240.05,8616.0,239.9,240.18,239.89,240.05,8616.0
2021-05-21 11:25:00,240.1,240.19,239.88,239.99,4819.0,240.1,240.19,239.88,239.99,4819.0
2021-05-21 11:30:00,239.91,239.91,239.56,239.74,3667.0,239.91,239.91,239.56,239.74,3667.0
2021-05-21 11:35:00,239.72,239.75,239.2,239.24,2865.0,239.72,239.75,239.2,239.24,2865.0
2021-05-21 11:40:00,239.27,239.44,239.15,239.44,2563.0,239.27,239.44,239.15,239.44,2563.0
2021-05-21 11:45:00,239.26,239.26,238.64,238.64,2844.0,239.26,239.26,238.64,238.64,2844.0
2021-05-21 11:50:00,238.7,238.84,238.68,238.75,2290.0,238.7,238.84,238.68,238.75,2290.0
2021-05-21 11:55:00,238.65,238.65,238.47,238.59,1618.0,238.65,238.65,238.47,238.59,1618.0
2021-05-21 12:00:00,238.54,239.08,238.5,239.08,1605.0,238.54,239.08,238.5,239.08,1605.0
2021-05-21 12:05:00,239.23,239.52,238.7,238.7,6088.0,239.23,239.52,238.7,238.7,6088.0
2021-05-21 12:10:00,238.62,238.86,238.47,238.7,1694.0,238.62,238.86,238.47,238.7,1694.0
2021-05-21 12:15:00,238.71,238.71,238.48,238.56,1004.0,238.71,238.71,238.48,238.56,1004.0
2021-05-21 12:20:00,238.51,238.57,238.42,238.44,2162.0,238.51,238.57,238.42,238.44,2162.0
2021-05-21 12:25:00,238.48,238.48,238.32,238.33,948.0,238.48,238.48,238.32,238.33,948.0
2021-05-21 12:30:00,238.55,238.65,238.54,238.65,2042.0,238.55,238.65,238.54,238.65,2042.0
2021-05-21 12:35:00,238.56,238.68,238.53,238.58,2502.0,238.56,238.68,238.53,238.58,2502.0
2021-05-21 12:40:00,238.84,238.91,238.65,238.75,1716.0,238.84,238.91,238.65,238.75,1716.0
2021-05-21 12:45:00,238.78,238.78,238.55,238.56,1700.0,238.78,238.78,238.55,238.56,1700.0
2021-05-21 12:50:00,238.65,238.65,238.36,238.37,1566.0,238.65,238.65,238.36,238.37,1566.0
2021-05-21 12:55:00,238.33,238.49,238.13,238.46,2317.0,238.33,238.49,238.13,238.46,2317.0
2021-05-21 13:00:00,238.45,238.46,238.37,238.43,2607.0,238.45,238.46,238.37,238.43,2607.0
2021-05-21 13:05:00,238.43,238.49,238.28,238.36,1561.0,238.43,238.49,238.28,238.36,1561.0
2021-05-21 13:10:00,238.41,238.41,238.18,238.18,2020.0,238.41,238.41,238.18,238.18,2020.0
2021-05-21 13:15:00,238.22,238.47,238.22,238.43,5214.0,238.22,238.47,238.22,238.43,5214.0
2021-05-21 13:20:00,238.28,238.66,238.27,238.62,6046.0,238.28,238.66,238.27,238.62,6046.0
2021-05-21 13:25:00,238.62,238.65,238.59,238.62,1646.0,238.62,238.65,238.59,238.62,1646.0
2021-05-21 13:30:00,238.65,238.84,238.61,238.78,1500.0,238.65,238.84,238.61,238.78,1500.0
2021-05-21 13:35:00,238.73,238.76,238.62,238.7,1406.0,238.73,238.76,238.62,238.7,1406.0
2021-05-21 13:40:00,238.81,238.81,238.64,238.73,1788.0,238.81,238.81,238.64,238.73,1788.0
2021-05-21 13:45:00,238.7,238.7,238.43,238.43,1697.0,238.7,238.7,238.43,238.43,1697.0
2021-05-21 13:50:00,238.53,238.53,238.34,238.53,1136.0,238.53,238.53,238.34,238.53,1136.0
2021-05-21 13:55:00,238.38,238.73,238.36,238.73,4057.0,238.38,238.73,238.36,238.73,4057.0
2021-05-21 14:00:00,238.65,238.7,238.44,238.44,3178.0,238.65,238.7,238.44,238.44,3178.0
2021-05-21 14:05:00,238.56,238.76,238.55,238.74,2032.0,238.56,238.76,238.55,238.74,2032.0
2021-05-21 14:10:00,238.74,238.91,238.69,238.81,2331.0,238.74,238.91,238.69,238.81,2331.0
2021-05-21 14:15:00,238.78,238.78,238.46,238.5,1500.0,238.78,238.78,238.46,238.5,1500.0
2021-05-21 14:20:00,238.49,238.55,238.43,238.53,5194.0,238.49,238.55,238.43,238.53,5194.0
2021-05-21 14:25:00,238.5,238.52,238.21,238.21,2607.0,238.5,238.52,238.21,238.21,2607.0
2021-05-21 14:30:00,238.3,238.54,238.22,238.49,4881.0,238.3,238.54,238.22,238.49,4881.0
2021-05-21 14:35:00,238.49,238.67,238.4,238.47,9505.0,238.49,238.67,238.4,238.47,9505.0
2021-05-21 14:40:00,238.46,238.73,238.43,238.71,5205.0,238.46,238.73,238.43,238.71,5205.0
2021-05-21 14:45:00,238.65,239.13,238.65,239.05,5845.0,238.65,239.13,238.65,239.05,5845.0
2021-05-21 14:50:00,239.08,239.28,239.08,239.28,4167.0,239.08,239.28,239.08,239.28,4167.0
2021-05-21 14:55:00,239.22,239.36,239.15,239.15,5501.0,239.22,239.36,239.15,239.15,5501.0
2021-05-21 15:00:00,239.11,239.12,238.96,239.07,3506.0,239.11,239.12,238.96,239.07,3506.0
2021-05-21 15:05:00,239.04,239.13,238.97,239.06,5177.0,239.04,239.13,238.97,239.06,5177.0
2021-05-21 15:10:00,239.03,239.4,239.03,239.4,4404.0,239.03,239.4,239.03,239.4,4404.0
2021-05-21 15:15:00,239.39,239.61,239.33,239.52,14266.0,239.39,239.61,239.33,239.52,14266.0
2021-05-21 15:20:00,239.58,239.66,239.44,239.49,17832.0,239.58,239.66,239.44,239.49,17832.0
2021-05-21 15:25:00,239.48,239.48,239.12,239.39,6284.0,239.48,239.48,239.12,239.39,6284.0
2021-05-21 15:30:00,239.38,239.52,239.31,239.42,10805.0,239.38,239.52,239.31,239.42,10805.0
2021-05-21 15:35:00,239.41,239.7,239.31,239.4,15361.0,239.41,239.7,239.31,239.4,15361.0
2021-05-21 15:40:00,239.36,239.53,239.34,239.4,15381.0,239.36,239.53,239.34,239.4,15381.0
2021-05-21 15:45:00,239.4,239.67,239.21,239.53,30720.0,239.4,239.67,239.21,239.53,30720.0
2021-05-21 15:50:00,239.67,239.95,239.5,239.66,42340.0,239.67,239.95,239.5,239.66,42340.0
2021-05-21 15:55:00,239.68,239.81,238.96,238.98,79670.0,239.68,239.81,238.96,238.98,79670.0
2021-05-24 09:30:00,241.13,241.54,240.0,240.17,16477.0,241.13,241.54,240.0,240.17,16477.0
2021-05-24 09:35:00,240.22,241.2,240.22,240.5,6333.0,240.22,241.2,240.22,240.5,6333.0
2021-05-24 09:40:00,240.29,241.1,239.91,241.06,4381.0,240.29,241.1,239.91,241.06,4381.0
2021-05-24 09:45:00,241.31,241.51,241.16,241.5,1495.0,241.31,241.51,241.16,241.5,1495.0
2021-05-24 09:50:00,241.48,241.48,241.16,241.31,3554.0,241.48,241.48,241.16,241.31,3554.0
2021-05-24 09:55:00,241.26,242.0,241.09,242.0,4057.0,241.26,242.0,241.09,242.0,4057.0
2021-05-24 10:00:00,241.96,241.96,241.45,241.75,5089.0,241.96,241.96,241.45,241.75,5089.0
2021-05-24 10:05:00,241.91,242.2,241.82,242.2,5291.0,241.91,242.2,241.82,242.2,5291.0
2021-05-24 10:10:00,242.06,242.18,241.83,242.09,3103.0,242.06,242.18,241.83,242.09,3103.0
2021-05-24 10:15:00,242.2,242.5,242.15,242.39,2621.0,242.2,242.5,242.15,242.39,2621.0
2021-05-24 10:20:00,242.46,242.73,242.41,242.53,5079.0,242.46,242.73,242.41,242.53,5079.0
2021-05-24 10:25:00,242.49,242.67,242.31,242.6,15632.0,242.49,242.67,242.31,242.6,15632.0
2021-05-24 10:30:00,242.59,242.9,242.32,242.45,14655.0,242.59,242.9,242.32,242.45,14655.0
2021-05-24 10:35:00,242.24,242.78,242.14,242.63,3853.0,242.24,242.78,242.14,242.63,3853.0
2021-05-24 10:40:00,242.71,243.44,242.71,243.15,6462.0,242.71,243.44,242.71,243.15,6462.0
2021-05-24 10:45:00,243.08,243.44,243.07,243.31,6621.0,243.08,243.44,243.07,243.31,6621.0
2021-05-24 10:50:00,243.35,243.91,243.2,243.76,12677.0,243.35,243.91,243.2,243.76,12677.0
2021-05-24 10:55:00,243.76,243.94,243.67,243.84,9229.0,243.76,243.94,243.67,243.84,9229.0
2021-05-24 11:00:00,243.73,243.78,243.41,243.44,8025.0,243.73,243.78,243.41,243.44,8025.0
2021-05-24 11:05:00,243.4,243.4,242.88,242.88,3023.0,243.4,243.4,242.88,242.88,3023.0
2021-05-24 11:10:00,242.95,242.95,242.31,242.42,4958.0,242.95,242.95,242.31,242.42,4958.0
2021-05-24 11:15:00,242.43,243.07,242.37,242.91,4000.0,242.43,243.07,242.37,242.91,4000.0
2021-05-24 11:20:00,242.81,243.26,242.81,243.01,3486.0,242.81,243.26,242.81,243.01,3486.0
2021-05-24 11:25:00,242.95,243.42,242.95,243.31,2602.0,242.95,243.42,242.95,243.31,2602.0
2021-05-24 11:30:00,243.4,243.73,243.26,243.26,4376.0,243.4,243.73,243.26,243.26,4376.0
2021-05-24 11:35:00,243.23,243.4,243.1,243.4,2616.0,243.23,243.4,243.1,243.4,2616.0
2021-05-24 11:40:00,243.22,243.27,243.0,243.0,2223.0,243.22,243.27,243.0,243.0,2223.0
2021-05-24 11:45:00,243.05,243.14,242.9,242.9,2000.0,243.05,243.14,242.9,242.9,2000.0
2021-05-24 11:50:00,242.76,243.03,242.44,243.03,4550.0,242.76,243.03,242.44,243.03,4550.0
2021-05-24 11:55:00,243.12,243.23,242.34,242.6,6902.0,243.12,243.23,242.34,242.6,6902.0
2021-05-24 12:00:00,242.43,243.12,242.43,242.9,5521.0,242.43,243.12,242.43,242.9,5521.0
2021-05-24 12:05:00,243.0,243.29,242.98,243.15,2200.0,243.0,243.29,242.98,243.15,2200.0
2021-05-24 12:10:00,243.14,243.17,242.8,242.91,3005.0,243.14,243.17,242.8,242.91,3005.0
2021-05-24 12:15:00,242.82,243.09,242.81,243.05,2100.0,242.82,243.09,242.81,243.05,2100.0
2021-05-24 12:20:00,242.93,243.03,242.62,242.74,4841.0,242.93,243.03,242.62,242.74,4841.0
2021-05-24 12:25:00,242.57,242.67,242.1,242.1,9988.0,242.57,242.67,242.1,242.1,9988.0
2021-05-24 12:30:00,242.26,242.43,242.02,242.21,5637.0,242.26,242.43,242.02,242.21,5637.0
2021-05-24 12:35:00,242.34,242.42,242.26,242.37,2100.0,242.34,242.42,242.26,242.37,2100.0
2021-05-24 12:40:00,242.39,242.57,242.28,242.43,4343.0,242.39,242.57,242.28,242.43,4343.0
2021-05-24 12:45:00,242.56,242.84,242.48,242.84,3057.0,242.56,242.84,242.48,242.84,3057.0
2021-05-24 12:50:00,242.79,243.1,242.7,243.1,8192.0,242.79,243.1,242.7,243.1,8192.0
2021-05-24 12:55:00,242.88,243.0,242.68,242.68,2643.0,242.88,243.0,242.68,242.68,2643.0
2021-05-24 13:00:00,242.71,242.85,242.58,242.83,2403.0,242.71,242.85,242.58,242.83,2403.0
2021-05-24 13:05:00,242.84,242.85,242.42,242.57,2224.0,242.84,242.85,242.42,242.57,2224.0
2021-05-24 13:10:00,242.5,242.74,242.48,242.48,1911.0,242.5,242.74,242.48,242.48,1911.0
2021-05-24 13:15:00,242.6,242.63,242.41,242.56,1981.0,242.6,242.63,242.41,242.56,1981.0
2021-05-24 13:20:00,242.45,242.62,242.38,242.57,1551.0,242.45,242.62,242.38,242.57,1551.0
2021-05-24 13:25:00,242.47,242.62,242.47,242.62,1483.0,242.47,242.62,242.47,242.62,1483.0
2021-05-24 13:30:00,242.68,242.85,242.68,242.85,2330.0,242.68,242.85,242.68,242.85,2330.0
2021-05-24 13:35:00,242.9,242.9,242.73,242.8,2004.0,242.9,242.9,242.73,242.8,2004.0
2021-05-24 13:40:00,242.83,242.89,242.57,242.67,3023.0,242.83,242.89,242.57,242.67,3023.0
2021-05-24 13:45:00,242.71,242.85,242.67,242.79,2415.0,242.71,242.85,242.67,242.79,2415.0
2021-05-24 13:50:00,242.79,242.81,242.61,242.61,2821.0,242.79,242.81,242.61,242.61,2821.0
2021-05-24 13:55:00,242.68,242.91,242.68,242.91,1800.0,242.68,242.91,242.68,242.91,1800.0
2021-05-24 14:00:00,242.95,242.95,242.84,242.89,1600.0,242.95,242.95,242.84,242.89,1600.0
2021-05-24 14:05:00,242.84,242.91,242.74,242.74,2010.0,242.84,242.91,242.74,242.74,2010.0
2021-05-24 14:10:00,242.82,242.99,242.67,242.99,1289.0,242.82,242.99,242.67,242.99,1289.0
2021-05-24 14:15:00,242.92,242.99,242.83,242.85,3100.0,242.92,242.99,242.83,242.85,3100.0
2021-05-24 14:20:00,242.86,242.88,242.63,242.69,1527.0,242.86,242.88,242.63,242.69,1527.0
2021-05-24 14:25:00,242.62,242.88,242.62,242.73,4342.0,242.62,242.88,242.62,242.73,4342.0
2021-05-24 14:30:00,242.83,242.93,242.79,242.81,2100.0,242.83,242.93,242.79,242.81,2100.0
2021-05-24 14:35:00,242.81,242.85,242.71,242.74,2111.0,242.81,242.85,242.71,242.74,2111.0
2021-05-24 14:40:00,242.72,242.72,242.56,242.67,1839.0,242.72,242.72,242.56,242.67,1839.0
2021-05-24 14:45:00,242.59,242.81,242.58,242.62,2784.0,242.59,242.81,242.58,242.62,2784.0
2021-05-24 14:50:00,242.57,242.62,242.36,242.36,3745.0,242.57,242.62,242.36,242.36,3745.0
2021-05-24 14:55:00,242.49,242.58,242.43,242.45,2800.0,242.49,242.58,242.43,242.45,2800.0
2021-05-24 15:00:00,242.44,242.48,242.36,242.48,4372.0,242.44,242.48,242.36,242.48,4372.0
2021-05-24 15:05:00,242.48,242.52,242.41,242.47,2358.0,242.48,242.52,242.41,242.47,2358.0
2021-05-24 15:10:00,242.42,242.45,242.16,242.27,4693.0,242.42,242.45,242.16,242.27,4693.0
2021-05-24 15:15:00,242.28,242.34,242.11,242.32,1715.0,242.28,242.34,242.11,242.32,1715.0
2021-05-24 15:20:00,242.31,242.33,242.15,242.27,4964.0,242.31,242.33,242.15,242.27,4964.0
2021-05-24 15:25:00,242.23,242.31,242.15,242.19,2500.0,242.23,242.31,242.15,242.19,2500.0
2021-05-24 15:30:00,242.2,242.33,242.14,242.32,4867.0,242.2,242.33,242.14,242.32,4867.0
2021-05-24 15:35:00,242.35,242.5,242.35,242.44,5868.0,242.35,242.5,242.35,242.44,5868.0
2021-05-24 15:40:00,242.47,242.51,242.34,242.39,3089.0,242.47,242.51,242.34,242.39,3089.0
2021-05-24 15:45:00,242.4,242.62,242.38,242.62,10241.0,242.4,242.62,242.38,242.62,10241.0
2021-05-24 15:50:00,242.55,242.6,242.32,242.6,19718.0,242.55,242.6,242.32,242.6,19718.0
2021-05-24 15:55:00,242.43,242.76,242.2,242.64,58187.0,242.43,242.76,242.2,242.64,58187.0
2021-05-25 09:30:00,243.44,243.78,243.19,243.43,9692.0,243.44,243.78,243.19,243.43,9692.0
2021-05-25 09:35:00,243.05,243.26,242.78,242.78,1313.0,243.05,243.26,242.78,242.78,1313.0
2021-05-25 09:40:00,242.65,242.7,242.53,242.7,600.0,242.65,242.7,242.53,242.7,600.0
2021-05-25 09:45:00,242.75,242.75,241.7,241.78,2436.0,242.75,242.75,241.7,241.78,2436.0
2021-05-25 09:50:00,241.78,241.96,241.67,241.67,1531.0,241.78,241.96,241.67,241.67,1531.0
2021-05-25 09:55:00,241.95,242.19,241.42,241.42,3313.0,241.95,242.19,241.42,241.42,3313.0
2021-05-25 10:00:00,241.31,241.87,241.3,241.73,3959.0,241.31,241.87,241.3,241.73,3959.0
2021-05-25 10:05:00,241.85,241.85,241.38,241.65,2305.0,241.85,241.85,241.38,241.65,2305.0
2021-05-25 10:10:00,241.64,241.9,241.63,241.77,1750.0,241.64,241.9,241.63,241.77,1750.0
2021-05-25 10:15:00,241.72,241.8,241.23,241.49,1700.0,241.72,241.8,241.23,241.49,1700.0
2021-05-25 10:20:00,241.5,241.82,241.49,241.82,2550.0,241.5,241.82,241.49,241.82,2550.0
2021-05-25 10:25:00,241.74,242.07,241.66,241.73,3317.0,241.74,242.07,241.66,241.73,3317.0
2021-05-25 10:30:00,241.81,242.01,241.48,241.92,3866.0,241.81,242.01,241.48,241.92,3866.0
2021-05-25 10:35:00,241.89,242.74,241.86,242.67,4253.0,241.89,242.74,241.86,242.67,4253.0
2021-05-25 10:40:00,242.8,243.14,242.71,243.13,2735.0,242.8,243.14,242.71,243.13,2735.0
2021-05-25 10:45:00,243.34,243.34,242.99,243.08,2393.0,243.34,243.34,242.99,243.08,2393.0
2021-05-25 10:50:00,243.0,243.11,242.73,243.11,4358.0,243.0,243.11,242.73,243.11,4358.0
2021-05-25 10:55:00,243.26,243.63,243.26,243.49,4820.0,243.26,243.63,243.26,243.49,4820.0
2021-05-25 11:00:00,243.5,243.56,243.19,243.2,7324.0,243.5,243.56,243.19,243.2,7324.0
2021-05-25 11:05:00,243.17,243.31,243.12,243.26,6816.0,243.17,243.31,243.12,243.26,6816.0
2021-05-25 11:10:00,243.28,243.67,243.22,243.53,4416.0,243.28,243.67,243.22,243.53,4416.0
2021-05-25 11:15:00,243.49,243.62,243.44,243.56,6124.0,243.49,243.62,243.44,243.56,6124.0
2021-05-25 11:20:00,243.61,243.61,243.37,243.37,2797.0,243.61,243.61,243.37,243.37,2797.0
2021-05-25 11:25:00,243.4,243.44,243.33,243.39,3948.0,243.4,243.44,243.33,243.39,3948.0
2021-05-25 11:30:00,243.39,243.39,243.02,243.16,3257.0,243.39,243.39,243.02,243.16,3257.0
2021-05-25 11:35:00,243.11,243.53,243.11,243.36,4085.0,243.11,243.53,243.11,243.36,4085.0
2021-05-25 11:40:00,243.53,243.7,243.41,243.43,2325.0,243.53,243.7,243.41,243.43,2325.0
2021-05-25 11:45:00,243.46,243.77,243.46,243.73,2760.0,243.46,243.77,243.46,243.73,2760.0
2021-05-25 11:50:00,243.61,243.71,243.43,243.68,2865.0,243.61,243.71,243.43,243.68,2865.0
2021-05-25 11:55:00,243.75,243.99,243.75,243.87,2437.0,243.75,243.99,243.75,243.87,2437.0
2021-05-25 12:00:00,243.92,244.06,243.86,243.96,2327.0,243.92,244.06,243.86,243.96,2327.0
2021-05-25 12:05:00,243.86,244.07,243.8,244.05,4425.0,243.86,244.07,243.8,244.05,4425.0
2021-05-25 12:10:00,244.09,244.55,244.09,244.55,1814.0,244.09,244.55,244.09,244.55,1814.0
2021-05-25 12:15:00,244.51,244.68,244.32,244.42,7935.0,244.51,244.68,244.32,244.42,7935.0
2021-05-25 12:20:00,244.5,244.51,244.42,244.45,928.0,244.5,244.51,244.42,244.45,928.0
2021-05-25 12:25:00,244.51,244.68,244.45,244.5,1998.0,244.51,244.68,244.45,244.5,1998.0
2021-05-25 12:30:00,244.42,244.84,244.37,244.83,5017.0,244.42,244.84,244.37,244.83,5017.0
2021-05-25 12:35:00,244.74,244.96,244.69,244.91,11393.0,244.74,244.96,244.69,244.91,11393.0
2021-05-25 12:40:00,244.91,244.93,244.76,244.88,19632.0,244.91,244.93,244.76,244.88,19632.0
2021-05-25 12:45:00,244.84,244.91,244.07,244.14,29184.0,244.84,244.91,244.07,244.14,29184.0
2021-05-25 12:50:00,244.01,244.02,243.47,243.95,4197.0,244.01,244.02,243.47,243.95,4197.0
2021-05-25 12:55:00,243.9,243.95,243.72,243.72,2391.0,243.9,243.95,243.72,243.72,2391.0
2021-05-25 13:00:00,243.8,243.83,243.29,243.44,4691.0,243.8,243.83,243.29,243.44,4691.0
2021-05-25 13:05:00,243.42,243.44,242.94,243.44,10444.0,243.42,243.44,242.94,243.44,10444.0
2021-05-25 13:10:00,243.47,243.95,243.4,243.94,3614.0,243.47,243.95,243.4,243.94,3614.0
2021-05-25 13:15:00,244.05,244.1,243.74,243.74,2801.0,244.05,244.1,243.74,243.74,2801.0
2021-05-25 13:20:00,243.71,243.91,243.7,243.82,2156.0,243.71,243.91,243.7,243.82,2156.0
2021-05-25 13:25:00,243.92,243.96,243.66,243.9,1920.0,243.92,243.96,243.66,243.9,1920.0
2021-05-25 13:30:00,244.0,244.01,243.73,243.73,2719.0,244.0,244.01,243.73,243.73,2719.0
2021-05-25 13:35:00,243.76,244.05,243.76,244.05,2272.0,243.76,244.05,243.76,244.05,2272.0
2021-05-25 13:40:00,243.87,243.89,243.67,243.67,1301.0,243.87,243.89,243.67,243.67,1301.0
2021-05-25 13:45:00,243.73,243.83,243.66,243.67,1800.0,243.73,243.83,243.66,243.67,1800.0
2021-05-25 13:50:00,243.65,243.78,243.34,243.35,2928.0,243.65,243.78,243.34,243.35,2928.0
2021-05-25 13:55:00,243.53,243.84,243.46,243.59,3018.0,243.53,243.84,243.46,243.59,3018.0
2021-05-25 14:00:00,243.57,243.57,243.18,243.32,1407.0,243.57,243.57,243.18,243.32,1407.0
2021-05-25 14:05:00,243.32,243.49,243.28,243.46,2474.0,243.32,243.49,243.28,243.46,2474.0
2021-05-25 14:10:00,243.39,243.53,243.24,243.34,2849.0,243.39,243.53,243.24,243.34,2849.0
2021-05-25 14:15:00,243.31,243.39,243.21,243.3,3221.0,243.31,243.39,243.21,243.3,3221.0
2021-05-25 14:20:00,243.34,243.41,243.2,243.27,2557.0,243.34,243.41,243.2,243.27,2557.0
2021-05-25 14:25:00,243.26,243.65,243.16,243.37,4548.0,243.26,243.65,243.16,243.37,4548.0
2021-05-25 14:30:00,243.34,243.75,243.32,243.47,3322.0,243.34,243.75,243.32,243.47,3322.0
2021-05-25 14:35:00,243.47,243.47,242.58,242.71,32819.0,243.47,243.47,242.58,242.71,32819.0
2021-05-25 14:40:00,242.6,242.71,242.1,242.1,4125.0,242.6,242.71,242.1,242.1,4125.0
2021-05-25 14:45:00,242.13,242.57,242.12,242.25,4334.0,242.13,242.57,242.12,242.25,4334.0
2021-05-25 14:50:00,242.33,242.39,242.03,242.09,7265.0,242.33,242.39,242.03,242.09,7265.0
2021-05-25 14:55:00,242.22,242.22,242.03,242.1,2800.0,242.22,242.22,242.03,242.1,2800.0
2021-05-25 15:00:00,242.08,242.08,241.8,241.9,7084.0,242.08,242.08,241.8,241.9,7084.0
2021-05-25 15:05:00,241.97,242.36,241.89,241.9,3849.0,241.97,242.36,241.89,241.9,3849.0
2021-05-25 15:10:00,242.19,242.33,242.07,242.19,2183.0,242.19,242.33,242.07,242.19,2183.0
2021-05-25 15:15:00,242.11,242.12,241.9,242.12,4392.0,242.11,242.12,241.9,242.12,4392.0
2021-05-25 15:20:00,242.09,242.45,242.02,242.29,2900.0,242.09,242.45,242.02,242.29,2900.0
2021-05-25 15:25:00,242.39,242.6,242.39,242.51,2100.0,242.39,242.6,242.39,242.51,2100.0
2021-05-25 15:30:00,242.55,242.59,242.34,242.34,4919.0,242.55,242.59,242.34,242.34,4919.0
2021-05-25 15:35:00,242.43,242.58,242.34,242.58,5801.0,242.43,242.58,242.34,242.58,5801.0
2021-05-25 15:40:00,242.64,242.64,242.37,242.47,7770.0,242.64,242.64,242.37,242.47,7770.0
2021-05-25 15:45:00,242.48,242.54,242.33,242.35,9720.0,242.48,242.54,242.33,242.35,9720.0
2021-05-25 15:50:00,242.33,242.42,241.84,242.29,21863.0,242.33,242.42,241.84,242.29,21863.0
2021-05-25 15:55:00,242.32,242.67,242.06,242.13,103664.0,242.32,242.67,242.06,242.13,103664.0
2021-05-26 09:30:00,243.19,243.69,242.98,243.18,9645.0,243.19,243.69,242.98,243.18,9645.0
2021-05-26 09:35:00,243.12,243.12,242.25,242.25,1369.0,243.12,243.12,242.25,242.25,1369.0
2021-05-26 09:40:00,242.63,242.63,242.03,242.04,2801.0,242.63,242.63,242.03,242.04,2801.0
2021-05-26 09:45:00,242.01,242.01,240.75,240.76,3091.0,242.01,242.01,240.75,240.76,3091.0
2021-05-26 09:50:00,240.58,241.17,240.58,241.12,900.0,240.58,241.17,240.58,241.12,900.0
2021-05-26 09:55:00,241.05,241.16,240.5,240.64,4687.0,241.05,241.16,240.5,240.64,4687.0
2021-05-26 10:00:00,240.77,241.22,240.72,241.03,3494.0,240.77,241.22,240.72,241.03,3494.0
2021-05-26 10:05:00,240.89,241.22,240.55,241.06,5186.0,240.89,241.22,240.55,241.06,5186.0
2021-05-26 10:10:00,240.93,241.12,240.81,241.12,3441.0,240.93,241.12,240.81,241.12,3441.0
2021-05-26 10:15:00,240.97,241.34,240.9,240.99,4095.0,240.97,241.34,240.9,240.99,4095.0
2021-05-26 10:20:00,240.95,241.68,240.95,241.68,2035.0,240.95,241.68,240.95,241.68,2035.0
2021-05-26 10:25:00,241.6,241.64,241.25,241.46,3081.0,241.6,241.64,241.25,241.46,3081.0
2021-05-26 10:30:00,241.63,241.63,241.18,241.2,5226.0,241.63,241.63,241.18,241.2,5226.0
2021-05-26 10:35:00,241.26,241.26,240.97,240.97,1081.0,241.26,241.26,240.97,240.97,1081.0
2021-05-26 10:40:00,240.97,241.11,240.92,241.01,1897.0,240.97,241.11,240.92,241.01,1897.0
2021-05-26 10:45:00,240.92,241.09,240.89,241.09,2433.0,240.92,241.09,240.89,241.09,2433.0
2021-05-26 10:50:00,241.08,241.13,240.9,241.02,2919.0,241.08,241.13,240.9,241.02,2919.0
2021-05-26 10:55:00,241.04,241.12,240.9,240.96,1915.0,241.04,241.12,240.9,240.96,1915.0
2021-05-26 11:00:00,240.92,241.03,240.8,240.91,1635.0,240.92,241.03,240.8,240.91,1635.0
2021-05-26 11:05:00,240.93,241.18,240.89,241.04,7942.0,240.93,241.18,240.89,241.04,7942.0
2021-05-26 11:10:00,240.99,240.99,240.86,240.99,1616.0,240.99,240.99,240.86,240.99,1616.0
2021-05-26 11:15:00,240.99,240.99,240.66,240.77,2158.0,240.99,240.99,240.66,240.77,2158.0
2021-05-26 11:20:00,240.66,240.69,240.42,240.43,1648.0,240.66,240.69,240.42,240.43,1648.0
2021-05-26 11:25:00,240.44,240.72,240.33,240.44,13150.0,240.44,240.72,240.33,240.44,13150.0
2021-05-26 11:30:00,240.41,240.41,240.23,240.24,1611.0,240.41,240.41,240.23,240.24,1611.0
2021-05-26 11:35:00,240.18,240.2,239.91,239.91,2989.0,240.18,240.2,239.91,239.91,2989.0
2021-05-26 11:40:00,239.93,240.07,239.88,240.01,7159.0,239.93,240.07,239.88,240.01,7159.0
2021-05-26 11:45:00,240.01,240.18,240.0,240.02,4648.0,240.01,240.18,240.0,240.02,4648.0
2021-05-26 11:50:00,239.97,240.06,239.89,240.01,11239.0,239.97,240.06,239.89,240.01,11239.0
2021-05-26 11:55:00,239.98,240.02,239.61,239.67,2419.0,239.98,240.02,239.61,239.67,2419.0
2021-05-26 12:00:00,239.64,239.78,239.41,239.73,3606.0,239.64,239.78,239.41,239.73,3606.0
2021-05-26 12:05:00,239.67,239.73,239.54,239.58,1838.0,239.67,239.73,239.54,239.58,1838.0
2021-05-26 12:10:00,239.53,239.53,239.27,239.33,3799.0,239.53,239.53,239.27,239.33,3799.0
2021-05-26 12:15:00,239.31,240.0,239.28,239.99,6433.0,239.31,240.0,239.28,239.99,6433.0
2021-05-26 12:20:00,240.0,240.04,239.57,239.57,3124.0,240.0,240.04,239.57,239.57,3124.0
2021-05-26 12:25:00,239.55,239.55,239.33,239.33,1855.0,239.55,239.55,239.33,239.33,1855.0
2021-05-26 12:30:00,239.4,239.45,239.24,239.26,4621.0,239.4,239.45,239.24,239.26,4621.0
2021-05-26 12:35:00,239.3,239.3,238.88,239.01,6006.0,239.3,239.3,238.88,239.01,6006.0
2021-05-26 12:40:00,238.99,239.02,238.75,238.88,12048.0,238.99,239.02,238.75,238.88,12048.0
2021-05-26 12:45:00,238.83,238.98,238.83,238.88,14495.0,238.83,238.98,238.83,238.88,14495.0
2021-05-26 12:50:00,238.92,239.56,238.89,239.39,3694.0,238.92,239.56,238.89,239.39,3694.0
2021-05-26 12:55:00,239.42,239.44,239.35,239.37,2500.0,239.42,239.44,239.35,239.37,2500.0
2021-05-26 13:00:00,239.36,239.36,238.96,238.96,6043.0,239.36,239.36,238.96,238.96,6043.0
2021-05-26 13:05:00,239.0,239.32,238.96,239.02,5474.0,239.0,239.32,238.96,239.02,5474.0
2021-05-26 13:10:00,239.08,239.1,238.97,239.06,2879.0,239.08,239.1,238.97,239.06,2879.0
2021-05-26 13:15:00,239.1,239.3,239.02,239.22,1044.0,239.1,239.3,239.02,239.22,1044.0
2021-05-26 13:20:00,239.34,239.34,239.19,239.19,1874.0,239.34,239.34,239.19,239.19,1874.0
2021-05-26 13:25:00,239.19,239.48,239.18,239.42,2738.0,239.19,239.48,239.18,239.42,2738.0
2021-05-26 13:30:00,239.4,239.61,239.4,239.42,2338.0,239.4,239.61,239.4,239.42,2338.0
2021-05-26 13:35:00,239.52,239.52,239.26,239.33,2561.0,239.52,239.52,239.26,239.33,2561.0
2021-05-26 13:40:00,239.28,239.28,239.02,239.02,3293.0,239.28,239.28,239.02,239.02,3293.0
2021-05-26 13:45:00,239.12,239.28,239.05,239.06,4012.0,239.12,239.28,239.05,239.06,4012.0
2021-05-26 13:50:00,239.12,239.19,239.11,239.19,1468.0,239.12,239.19,239.11,239.19,1468.0
2021-05-26 13:55:00,239.23,239.3,239.23,239.27,1580.0,239.23,239.3,239.23,239.27,1580.0
2021-05-26 14:00:00,239.36,239.42,239.19,239.19,4920.0,239.36,239.42,239.19,239.19,4920.0
2021-05-26 14:05:00,239.24,239.24,239.1,239.1,1755.0,239.24,239.24,239.1,239.1,1755.0
2021-05-26 14:10:00,239.07,239.15,238.98,239.08,5134.0,239.07,239.15,238.98,239.08,5134.0
2021-05-26 14:15:00,239.05,239.15,238.99,238.99,1821.0,239.05,239.15,238.99,238.99,1821.0
2021-05-26 14:20:00,238.98,238.99,238.74,238.79,6052.0,238.98,238.99,238.74,238.79,6052.0
2021-05-26 14:25:00,238.93,238.93,238.53,238.66,4775.0,238.93,238.93,238.53,238.66,4775.0
2021-05-26 14:30:00,238.64,238.67,238.51,238.67,3723.0,238.64,238.67,238.51,238.67,3723.0
2021-05-26 14:35:00,238.69,238.73,237.99,237.99,19591.0,238.69,238.73,237.99,237.99,19591.0
2021-05-26 14:40:00,238.02,238.25,237.95,237.98,8046.0,238.02,238.25,237.95,237.98,8046.0
2021-05-26 14:45:00,237.92,238.13,237.79,238.13,3359.0,237.92,238.13,237.79,238.13,3359.0
2021-05-26 14:50:00,238.09,238.09,237.85,237.88,3423.0,238.09,238.09,237.85,237.88,3423.0
2021-05-26 14:55:00,237.83,237.83,237.63,237.72,6271.0,237.83,237.83,237.63,237.72,6271.0
2021-05-26 15:00:00,237.79,238.34,237.79,238.34,1700.0,237.79,238.34,237.79,238.34,1700.0
2021-05-26 15:05:00,238.37,238.59,238.36,238.55,5027.0,238.37,238.59,238.36,238.55,5027.0
2021-05-26 15:10:00,238.51,239.07,238.51,239.05,2300.0,238.51,239.07,238.51,239.05,2300.0
2021-05-26 15:15:00,239.04,239.4,239.01,239.4,5180.0,239.04,239.4,239.01,239.4,5180.0
2021-05-26 15:20:00,239.42,239.45,239.11,239.26,4650.0,239.42,239.45,239.11,239.26,4650.0
2021-05-26 15:25:00,239.32,239.32,239.08,239.08,5002.0,239.32,239.32,239.08,239.08,5002.0
2021-05-26 15:30:00,239.11,239.36,239.11,239.27,4248.0,239.11,239.36,239.11,239.27,4248.0
2021-05-26 15:35:00,239.24,239.31,239.15,239.27,5630.0,239.24,239.31,239.15,239.27,5630.0
2021-05-26 15:40:00,239.31,239.33,238.98,239.04,6946.0,239.31,239.33,238.98,239.04,6946.0
2021-05-26 15:45:00,238.97,239.05,238.76,238.95,10769.0,238.97,239.05,238.76,238.95,10769.0
2021-05-26 15:50:00,238.87,239.46,238.86,239.31,19097.0,238.87,239.46,238.86,239.31,19097.0
2021-05-26 15:55:00,239.33,239.64,239.22,239.47,35415.0,239.33,239.64,239.22,239.47,35415.0
2021-05-27 09:30:00,239.95,240.9,239.85,240.31,11122.0,239.95,240.9,239.85,240.31,11122.0
2021-05-27 09:35:00,240.02,240.51,239.93,240.27,21006.0,240.02,240.51,239.93,240.27,21006.0
2021-05-27 09:40:00,240.25,240.58,239.81,239.81,1911.0,240.25,240.58,239.81,239.81,1911.0
2021-05-27 09:45:00,239.91,239.91,239.2,239.21,12153.0,239.91,239.91,239.2,239.21,12153.0
2021-05-27 09:50:00,239.19,240.11,239.19,239.81,9300.0,239.19,240.11,239.19,239.81,9300.0
2021-05-27 09:55:00,239.78,239.82,239.68,239.74,1502.0,239.78,239.82,239.68,239.74,1502.0
2021-05-27 10:00:00,239.86,239.86,239.4,239.51,3228.0,239.86,239.86,239.4,239.51,3228.0
2021-05-27 10:05:00,239.63,239.99,239.62,239.69,1603.0,239.63,239.99,239.62,239.69,1603.0
2021-05-27 10:10:00,239.64,240.17,239.64,240.09,2651.0,239.64,240.17,239.64,240.09,2651.0
2021-05-27 10:15:00,240.04,240.36,240.04,240.2,3913.0,240.04,240.36,240.04,240.2,3913.0
2021-05-27 10:20:00,240.05,240.1,239.8,239.8,2033.0,240.05,240.1,239.8,239.8,2033.0
2021-05-27 10:25:00,239.81,240.17,239.71,240.06,6412.0,239.81,240.17,239.71,240.06,6412.0
2021-05-27 10:30:00,239.98,240.16,239.86,240.16,9970.0,239.98,240.16,239.86,240.16,9970.0
2021-05-27 10:35:00,240.18,240.33,239.96,239.96,8917.0,240.18,240.33,239.96,239.96,8917.0
2021-05-27 10:40:00,239.93,240.27,239.92,240.27,6232.0,239.93,240.27,239.92,240.27,6232.0
2021-05-27 10:45:00,240.24,240.4,240.03,240.18,12649.0,240.24,240.4,240.03,240.18,12649.0
2021-05-27 10:50:00,240.18,240.33,239.82,240.14,12234.0,240.18,240.33,239.82,240.14,12234.0
2021-05-27 10:55:00,240.11,240.45,240.11,240.25,23710.0,240.11,240.45,240.11,240.25,23710.0
2021-05-27 11:00:00,240.22,240.28,240.05,240.16,29047.0,240.22,240.28,240.05,240.16,29047.0
2021-05-27 11:05:00,240.15,240.2,240.0,240.1,13880.0,240.15,240.2,240.0,240.1,13880.0
2021-05-27 11:10:00,240.1,240.14,239.71,239.71,43798.0,240.1,240.14,239.71,239.71,43798.0
2021-05-27 11:15:00,239.81,239.89,239.31,239.44,50762.0,239.81,239.89,239.31,239.44,50762.0
2021-05-27 11:20:00,239.38,239.5,238.98,239.02,7986.0,239.38,239.5,238.98,239.02,7986.0
2021-05-27 11:25:00,239.03,239.63,238.92,239.47,4283.0,239.03,239.63,238.92,239.47,4283.0
2021-05-27 11:30:00,239.37,239.81,239.28,239.81,1700.0,239.37,239.81,239.28,239.81,1700.0
2021-05-27 11:35:00,239.81,240.13,239.64,239.78,11083.0,239.81,240.13,239.64,239.78,11083.0
2021-05-27 11:40:00,239.99,240.08,239.78,239.78,3939.0,239.99,240.08,239.78,239.78,3939.0
2021-05-27 11:45:00,239.94,239.94,239.72,239.72,3039.0,239.94,239.94,239.72,239.72,3039.0
2021-05-27 11:50:00,239.62,239.91,239.62,239.91,1902.0,239.62,239.91,239.62,239.91,1902.0
2021-05-27 11:55:00,239.92,240.11,239.89,240.11,8122.0,239.92,240.11,239.89,240.11,8122.0
2021-05-27 12:00:00,240.01,240.06,239.95,239.95,7493.0,240.01,240.06,239.95,239.95,7493.0
2021-05-27 12:05:00,239.96,240.03,239.67,239.77,33173.0,239.96,240.03,239.67,239.77,33173.0
2021-05-27 12:10:00,239.77,239.81,239.68,239.76,21210.0,239.77,239.81,239.68,239.76,21210.0
2021-05-27 12:15:00,239.76,239.91,239.72,239.77,22756.0,239.76,239.91,239.72,239.77,22756.0
2021-05-27 12:20:00,239.8,239.91,239.75,239.8,37684.0,239.8,239.91,239.75,239.8,37684.0
2021-05-27 12:25:00,239.81,239.83,239.7,239.8,26215.0,239.81,239.83,239.7,239.8,26215.0
2021-05-27 12:30:00,239.78,240.17,239.61,240.03,29970.0,239.78,240.17,239.61,240.03,29970.0
2021-05-27 12:35:00,240.03,240.09,239.95,240.02,13903.0,240.03,240.09,239.95,240.02,13903.0
2021-05-27 12:40:00,239.98,240.02,239.92,239.94,7528.0,239.98,240.02,239.92,239.94,7528.0
2021-05-27 12:45:00,240.0,240.53,239.99,240.11,22295.0,240.0,240.53,239.99,240.11,22295.0
2021-05-27 12:50:00,240.2,240.47,240.12,240.21,30205.0,240.2,240.47,240.12,240.21,30205.0
2021-05-27 12:55:00,240.21,240.22,240.0,240.04,4826.0,240.21,240.22,240.0,240.04,4826.0
2021-05-27 13:00:00,240.03,240.13,239.99,239.99,4850.0,240.03,240.13,239.99,239.99,4850.0
2021-05-27 13:05:00,239.98,240.12,239.91,239.99,4989.0,239.98,240.12,239.91,239.99,4989.0
2021-05-27 13:10:00,240.0,240.1,239.93,240.03,6253.0,240.0,240.1,239.93,240.03,6253.0
2021-05-27 13:15:00,239.99,240.08,239.86,240.02,22740.0,239.99,240.08,239.86,240.02,22740.0
2021-05-27 13:20:00,240.02,240.11,239.99,240.02,10529.0,240.02,240.11,239.99,240.02,10529.0
2021-05-27 13:25:00,240.03,240.21,239.96,240.19,4745.0,240.03,240.21,239.96,240.19,4745.0
2021-05-27 13:30:00,240.19,240.25,240.06,240.06,4701.0,240.19,240.25,240.06,240.06,4701.0
2021-05-27 13:35:00,240.09,240.22,239.78,240.01,8305.0,240.09,240.22,239.78,240.01,8305.0
2021-05-27 13:40:00,240.02,240.05,239.85,239.97,10955.0,240.02,240.05,239.85,239.97,10955.0
2021-05-27 13:45:00,239.97,240.05,239.89,240.01,3408.0,239.97,240.05,239.89,240.01,3408.0
2021-05-27 13:50:00,239.97,239.99,239.81,239.85,7314.0,239.97,239.99,239.81,239.85,7314.0
2021-05-27 13:55:00,239.88,239.9,239.63,239.63,5043.0,239.88,239.9,239.63,239.63,5043.0
2021-05-27 14:00:00,239.72,239.94,239.66,239.89,6123.0,239.72,239.94,239.66,239.89,6123.0
2021-05-27 14:05:00,239.8,239.9,239.76,239.8,3403.0,239.8,239.9,239.76,239.8,3403.0
2021-05-27 14:10:00,239.81,239.82,239.36,239.38,7433.0,239.81,239.82,239.36,239.38,7433.0
2021-05-27 14:15:00,239.38,239.74,239.32,239.74,3731.0,239.38,239.74,239.32,239.74,3731.0
2021-05-27 14:20:00,239.74,239.77,239.59,239.74,4277.0,239.74,239.77,239.59,239.74,4277.0
2021-05-27 14:25:00,239.71,239.94,239.59,239.93,4072.0,239.71,239.94,239.59,239.93,4072.0
2021-05-27 14:30:00,240.01,240.03,239.88,239.92,2579.0,240.01,240.03,239.88,239.92,2579.0
2021-05-27 14:35:00,239.86,240.04,239.8,239.85,5255.0,239.86,240.04,239.8,239.85,5255.0
2021-05-27 14:40:00,239.9,240.0,239.86,240.0,4046.0,239.9,240.0,239.86,240.0,4046.0
2021-05-27 14:45:00,239.92,239.95,239.65,239.65,3817.0,239.92,239.95,239.65,239.65,3817.0
2021-05-27 14:50:00,239.66,239.66,239.47,239.52,5039.0,239.66,239.66,239.47,239.52,5039.0
2021-05-27 14:55:00,239.56,239.64,239.43,239.44,5469.0,239.56,239.64,239.43,239.44,5469.0
2021-05-27 15:00:00,239.38,239.58,239.34,239.52,3024.0,239.38,239.58,239.34,239.52,3024.0
2021-05-27 15:05:00,239.54,239.62,239.5,239.56,9417.0,239.54,239.62,239.5,239.56,9417.0
2021-05-27 15:10:00,239.59,239.67,239.46,239.67,5432.0,239.59,239.67,239.46,239.67,5432.0
2021-05-27 15:15:00,239.62,239.63,239.28,239.29,6728.0,239.62,239.63,239.28,239.29,6728.0
2021-05-27 15:20:00,239.27,239.48,239.1,239.46,9721.0,239.27,239.48,239.1,239.46,9721.0
2021-05-27 15:25:00,239.44,239.6,239.26,239.27,4797.0,239.44,239.6,239.26,239.27,4797.0
2021-05-27 15:30:00,239.27,239.3,238.89,239.0,8909.0,239.27,239.3,238.89,239.0,8909.0
2021-05-27 15:35:00,239.0,239.03,238.29,238.39,33901.0,239.0,239.03,238.29,238.39,33901.0
2021-05-27 15:40:00,238.39,238.47,237.95,238.03,34757.0,238.39,238.47,237.95,238.03,34757.0
2021-05-27 15:45:00,238.05,238.09,237.81,237.92,36388.0,238.05,238.09,237.81,237.92,36388.0
2021-05-27 15:50:00,237.8,238.03,237.38,237.46,72430.0,237.8,238.03,237.38,237.46,72430.0
2021-05-27 15:55:00,237.49,237.92,237.28,237.55,198491.0,237.49,237.92,237.28,237.55,198491.0
2021-05-28 09:30:00,239.55,239.6,238.02,239.03,15270.0,239.55,239.6,238.02,239.03,15270.0
2021-05-28 09:35:00,238.84,239.93,238.1,239.8,10335.0,238.84,239.93,238.1,239.8,10335.0
2021-05-28 09:40:00,239.54,239.87,238.9,238.9,5202.0,239.54,239.87,238.9,238.9,5202.0
2021-05-28 09:45:00,238.88,239.6,238.88,239.58,7877.0,238.88,239.6,238.88,239.58,7877.0
2021-05-28 09:50:00,239.43,239.57,239.0,239.54,7282.0,239.43,239.57,239.0,239.54,7282.0
2021-05-28 09:55:00,239.48,239.92,239.39,239.66,3952.0,239.48,239.92,239.39,239.66,3952.0
2021-05-28 10:00:00,239.91,239.91,239.42,239.51,7208.0,239.91,239.91,239.42,239.51,7208.0
2021-05-28 10:05:00,239.57,240.26,239.46,239.99,21261.0,239.57,240.26,239.46,239.99,21261.0
2021-05-28 10:10:00,240.02,240.15,239.74,239.84,17029.0,240.02,240.15,239.74,239.84,17029.0
2021-05-28 10:15:00,239.84,240.13,239.51,239.6,47079.0,239.84,240.13,239.51,239.6,47079.0
2021-05-28 10:20:00,239.54,240.22,239.51,240.03,11750.0,239.54,240.22,239.51,240.03,11750.0
2021-05-28 10:25:00,240.01,240.04,239.78,240.0,3917.0,240.01,240.04,239.78,240.0,3917.0
2021-05-28 10:30:00,239.93,240.09,239.71,239.87,11153.0,239.93,240.09,239.71,239.87,11153.0
2021-05-28 10:35:00,239.94,239.94,239.26,239.62,3339.0,239.94,239.94,239.26,239.62,3339.0
2021-05-28 10:40:00,239.8,240.09,239.57,239.92,3819.0,239.8,240.09,239.57,239.92,3819.0
2021-05-28 10:45:00,240.0,240.03,239.54,239.58,7756.0,240.0,240.03,239.54,239.58,7756.0
2021-05-28 10:50:00,239.65,239.9,239.65,239.8,2220.0,239.65,239.9,239.65,239.8,2220.0
2021-05-28 10:55:00,239.91,239.98,239.83,239.96,3768.0,239.91,239.98,239.83,239.96,3768.0
2021-05-28 11:00:00,239.95,240.09,239.88,239.92,13992.0,239.95,240.09,239.88,239.92,13992.0
2021-05-28 11:05:00,239.95,240.03,239.53,239.65,52010.0,239.95,240.03,239.53,239.65,52010.0
2021-05-28 11:10:00,239.68,239.87,239.62,239.7,24778.0,239.68,239.87,239.62,239.7,24778.0
2021-05-28 11:15:00,239.65,239.86,239.59,239.76,8035.0,239.65,239.86,239.59,239.76,8035.0
2021-05-28 11:20:00,239.79,239.8,239.41,239.43,8102.0,239.79,239.8,239.41,239.43,8102.0
2021-05-28 11:25:00,239.54,239.54,239.08,239.28,4802.0,239.54,239.54,239.08,239.28,4802.0
2021-05-28 11:30:00,239.35,239.63,239.22,239.42,7279.0,239.35,239.63,239.22,239.42,7279.0
2021-05-28 11:35:00,239.47,239.62,239.42,239.45,6411.0,239.47,239.62,239.42,239.45,6411.0
2021-05-28 11:40:00,239.4,239.45,239.0,239.12,27844.0,239.4,239.45,239.0,239.12,27844.0
2021-05-28 11:45:00,239.09,239.45,239.07,239.39,35834.0,239.09,239.45,239.07,239.39,35834.0
2021-05-28 11:50:00,239.44,239.65,239.35,239.65,3199.0,239.44,239.65,239.35,239.65,3199.0
2021-05-28 11:55:00,239.65,239.73,239.26,239.34,8030.0,239.65,239.73,239.26,239.34,8030.0
2021-05-28 12:00:00,239.4,239.42,239.2,239.32,4942.0,239.4,239.42,239.2,239.32,4942.0
2021-05-28 12:05:00,239.34,239.43,239.19,239.2,4052.0,239.34,239.43,239.19,239.2,4052.0
2021-05-28 12:10:00,239.13,239.48,239.07,239.37,10174.0,239.13,239.48,239.07,239.37,10174.0
2021-05-28 12:15:00,239.32,239.35,239.16,239.16,5760.0,239.32,239.35,239.16,239.16,5760.0
2021-05-28 12:20:00,239.1,239.21,239.0,239.07,4479.0,239.1,239.21,239.0,239.07,4479.0
2021-05-28 12:25:00,239.2,239.32,238.9,239.08,13803.0,239.2,239.32,238.9,239.08,13803.0
2021-05-28 12:30:00,239.06,239.26,239.0,239.0,9181.0,239.06,239.26,239.0,239.0,9181.0
2021-05-28 12:35:00,239.03,239.26,239.0,239.1,7836.0,239.03,239.26,239.0,239.1,7836.0
2021-05-28 12:40:00,239.02,239.11,238.92,239.01,13998.0,239.02,239.11,238.92,239.01,13998.0
2021-05-28 12:45:00,239.01,239.15,238.85,238.9,12276.0,239.01,239.15,238.85,238.9,12276.0
2021-05-28 12:50:00,238.93,239.14,238.92,239.05,4015.0,238.93,239.14,238.92,239.05,4015.0
2021-05-28 12:55:00,239.05,239.12,238.95,239.11,3622.0,239.05,239.12,238.95,239.11,3622.0
2021-05-28 13:00:00,239.16,239.25,238.76,238.76,13238.0,239.16,239.25,238.76,238.76,13238.0
2021-05-28 13:05:00,238.82,239.03,238.65,238.95,33156.0,238.82,239.03,238.65,238.95,33156.0
2021-05-28 13:10:00,238.88,238.96,238.5,238.6,42723.0,238.88,238.96,238.5,238.6,42723.0
2021-05-28 13:15:00,238.66,239.0,238.6,239.0,11608.0,238.66,239.0,238.6,239.0,11608.0
2021-05-28 13:20:00,239.02,239.09,238.55,238.77,12672.0,239.02,239.09,238.55,238.77,12672.0
2021-05-28 13:25:00,238.76,238.87,238.71,238.73,3777.0,238.76,238.87,238.71,238.73,3777.0
2021-05-28 13:30:00,238.78,238.83,238.67,238.67,11621.0,238.78,238.83,238.67,238.67,11621.0
2021-05-28 13:35:00,238.6,238.62,238.4,238.5,14189.0,238.6,238.62,238.4,238.5,14189.0
2021-05-28 13:40:00,238.52,238.7,238.52,238.56,5813.0,238.52,238.7,238.52,238.56,5813.0
2021-05-28 13:45:00,238.44,238.53,238.37,238.5,4131.0,238.44,238.53,238.37,238.5,4131.0
2021-05-28 13:50:00,238.48,238.74,238.48,238.71,5114.0,238.48,238.74,238.48,238.71,5114.0
2021-05-28 13:55:00,238.67,238.7,238.46,238.65,5031.0,238.67,238.7,238.46,238.65,5031.0
2021-05-28 14:00:00,238.65,238.74,238.47,238.63,7111.0,238.65,238.74,238.47,238.63,7111.0
2021-05-28 14:05:00,238.59,239.73,238.59,239.65,15391.0,238.59,239.73,238.59,239.65,15391.0
2021-05-28 14:10:00,239.65,239.85,239.48,239.85,3318.0,239.65,239.85,239.48,239.85,3318.0
2021-05-28 14:15:00,239.83,240.05,239.67,239.96,5834.0,239.83,240.05,239.67,239.96,5834.0
2021-05-28 14:20:00,239.9,239.99,239.73,239.91,2110.0,239.9,239.99,239.73,239.91,2110.0
2021-05-28 14:25:00,240.04,240.26,239.95,240.26,4830.0,240.04,240.26,239.95,240.26,4830.0
2021-05-28 14:30:00,240.33,240.34,239.94,240.0,6043.0,240.33,240.34,239.94,240.0,6043.0
2021-05-28 14:35:00,239.93,240.05,239.9,239.92,3480.0,239.93,240.05,239.9,239.92,3480.0
2021-05-28 14:40:00,239.89,240.18,239.87,240.18,6842.0,239.89,240.18,239.87,240.18,6842.0
2021-05-28 14:45:00,240.18,240.38,240.08,240.37,8002.0,240.18,240.38,240.08,240.37,8002.0
2021-05-28 14:50:00,240.37,240.45,240.1,240.33,7600.0,240.37,240.45,240.1,240.33,7600.0
2021-05-28 14:55:00,240.37,240.44,240.32,240.37,3751.0,240.37,240.44,240.32,240.37,3751.0
2021-05-28 15:00:00,240.3,240.37,240.07,240.2,2210.0,240.3,240.37,240.07,240.2,2210.0
2021-05-28 15:05:00,240.19,240.2,240.02,240.12,3829.0,240.19,240.2,240.02,240.12,3829.0
2021-05-28 15:10:00,240.03,240.13,239.93,239.98,5999.0,240.03,240.13,239.93,239.98,5999.0
2021-05-28 15:15:00,240.08,240.24,239.95,240.1,3790.0,240.08,240.24,239.95,240.1,3790.0
2021-05-28 15:20:00,240.08,240.19,239.98,240.11,7099.0,240.08,240.19,239.98,240.11,7099.0
2021-05-28 15:25:00,240.09,240.19,239.99,240.09,9984.0,240.09,240.19,239.99,240.09,9984.0
2021-05-28 15:30:00,240.06,240.13,239.89,239.94,5207.0,240.06,240.13,239.89,239.94,5207.0
2021-05-28 15:35:00,240.0,240.1,239.95,240.01,9410.0,240.0,240.1,239.95,240.01,9410.0
2021-05-28 15:40:00,239.96,240.08,239.87,239.92,5162.0,239.96,240.08,239.87,239.92,5162.0
2021-05-28 15:45:00,239.97,240.29,239.97,240.16,12960.0,239.97,240.29,239.97,240.16,12960.0
2021-05-28 15:50:00,240.19,240.5,240.11,240.41,23045.0,240.19,240.5,240.11,240.41,23045.0
2021-05-28 15:55:00,240.35,240.58,240.15,240.23,36381.0,240.35,240.58,240.15,240.23,36381.0
2021-06-01 09:30:00,241.4,242.01,239.64,239.77,19083.0,241.4,242.01,239.64,239.77,19083.0
2021-06-01 09:35:00,240.12,240.12,239.13,239.43,1382.0,240.12,240.12,239.13,239.43,1382.0
2021-06-01 09:40:00,239.39,239.49,237.62,238.1,7414.0,239.39,239.49,237.62,238.1,7414.0
2021-06-01 09:45:00,238.02,238.73,238.02,238.56,2716.0,238.02,238.73,238.02,238.56,2716.0
2021-06-01 09:50:00,238.34,238.49,237.62,237.74,2660.0,238.34,238.49,237.62,237.74,2660.0
2021-06-01 09:55:00,237.57,238.01,237.57,237.75,4865.0,237.57,238.01,237.57,237.75,4865.0
2021-06-01 10:00:00,237.79,238.01,237.4,237.4,5215.0,237.79,238.01,237.4,237.4,5215.0
2021-06-01 10:05:00,237.45,237.85,237.01,237.01,6391.0,237.45,237.85,237.01,237.01,6391.0
2021-06-01 10:10:00,236.97,236.97,236.29,236.57,4747.0,236.97,236.97,236.29,236.57,4747.0
2021-06-01 10:15:00,236.46,236.79,236.41,236.51,3803.0,236.46,236.79,236.41,236.51,3803.0
2021-06-01 10:20:00,236.36,236.36,235.13,235.49,9293.0,236.36,236.36,235.13,235.49,9293.0
2021-06-01 10:25:00,235.31,235.59,234.76,235.58,5023.0,235.31,235.59,234.76,235.58,5023.0
2021-06-01 10:30:00,235.41,236.03,235.34,235.76,3899.0,235.41,236.03,235.34,235.76,3899.0
2021-06-01 10:35:00,235.8,236.33,235.8,236.17,3677.0,235.8,236.33,235.8,236.17,3677.0
2021-06-01 10:40:00,236.1,236.88,236.08,236.73,3451.0,236.1,236.88,236.08,236.73,3451.0
2021-06-01 10:45:00,236.74,236.83,236.39,236.39,3846.0,236.74,236.83,236.39,236.39,3846.0
2021-06-01 10:50:00,236.4,236.49,236.26,236.45,5149.0,236.4,236.49,236.26,236.45,5149.0
2021-06-01 10:55:00,236.49,236.77,236.48,236.68,4473.0,236.49,236.77,236.48,236.68,4473.0
2021-06-01 11:00:00,236.75,236.91,236.15,236.31,3141.0,236.75,236.91,236.15,236.31,3141.0
2021-06-01 11:05:00,236.27,236.42,236.07,236.07,2369.0,236.27,236.42,236.07,236.07,2369.0
2021-06-01 11:10:00,236.12,236.34,236.11,236.31,2042.0,236.12,236.34,236.11,236.31,2042.0
2021-06-01 11:15:00,236.39,236.79,236.35,236.79,4024.0,236.39,236.79,236.35,236.79,4024.0
2021-06-01 11:20:00,236.76,237.0,236.75,236.84,3449.0,236.76,237.0,236.75,236.84,3449.0
2021-06-01 11:25:00,236.83,236.83,236.39,236.45,2196.0,236.83,236.83,236.39,236.45,2196.0
2021-06-01 11:30:00,236.41,236.73,236.35,236.57,4569.0,236.41,236.73,236.35,236.57,4569.0
2021-06-01 11:35:00,236.53,236.7,236.49,236.66,2564.0,236.53,236.7,236.49,236.66,2564.0
2021-06-01 11:40:00,236.69,236.79,236.65,236.66,3173.0,236.69,236.79,236.65,236.66,3173.0
2021-06-01 11:45:00,236.59,236.59,236.18,236.21,3330.0,236.59,236.59,236.18,236.21,3330.0
2021-06-01 11:50:00,236.09,236.18,235.94,235.94,3360.0,236.09,236.18,235.94,235.94,3360.0
2021-06-01 11:55:00,235.89,236.09,235.88,235.99,3036.0,235.89,236.09,235.88,235.99,3036.0
2021-06-01 12:00:00,236.04,236.08,235.8,235.86,2213.0,236.04,236.08,235.8,235.86,2213.0
2021-06-01 12:05:00,235.76,236.1,235.76,236.0,4010.0,235.76,236.1,235.76,236.0,4010.0
2021-06-01 12:10:00,235.87,235.88,235.68,235.74,3391.0,235.87,235.88,235.68,235.74,3391.0
2021-06-01 12:15:00,235.76,235.97,235.65,235.97,4354.0,235.76,235.97,235.65,235.97,4354.0
2021-06-01 12:20:00,235.98,236.38,235.91,236.38,4417.0,235.98,236.38,235.91,236.38,4417.0
2021-06-01 12:25:00,236.33,236.54,236.31,236.35,3965.0,236.33,236.54,236.31,236.35,3965.0
2021-06-01 12:30:00,236.3,236.42,236.24,236.35,4215.0,236.3,236.42,236.24,236.35,4215.0
2021-06-01 12:35:00,236.39,236.45,236.26,236.26,2365.0,236.39,236.45,236.26,236.26,2365.0
2021-06-01 12:40:00,236.26,236.43,236.26,236.35,2706.0,236.26,236.43,236.26,236.35,2706.0
2021-06-01 12:45:00,236.35,236.38,236.28,236.29,2301.0,236.35,236.38,236.28,236.29,2301.0
2021-06-01 12:50:00,236.21,236.21,236.08,236.15,3032.0,236.21,236.21,236.08,236.15,3032.0
2021-06-01 12:55:00,236.16,236.23,236.04,236.23,2998.0,236.16,236.23,236.04,236.23,2998.0
2021-06-01 13:00:00,236.27,236.39,236.23,236.24,5600.0,236.27,236.39,236.23,236.24,5600.0
2021-06-01 13:05:00,236.21,236.33,236.06,236.28,4543.0,236.21,236.33,236.06,236.28,4543.0
2021-06-01 13:10:00,236.25,236.28,236.17,236.23,2951.0,236.25,236.28,236.17,236.23,2951.0
2021-06-01 13:15:00,236.18,236.2,236.04,236.04,2973.0,236.18,236.2,236.04,236.04,2973.0
2021-06-01 13:20:00,236.09,236.19,236.06,236.19,2200.0,236.09,236.19,236.06,236.19,2200.0
2021-06-01 13:25:00,236.2,236.38,236.12,236.32,4317.0,236.2,236.38,236.12,236.32,4317.0
2021-06-01 13:30:00,236.27,236.75,236.27,236.75,3119.0,236.27,236.75,236.27,236.75,3119.0
2021-06-01 13:35:00,236.75,237.02,236.66,237.02,4706.0,236.75,237.02,236.66,237.02,4706.0
2021-06-01 13:40:00,237.03,237.27,236.97,237.08,6811.0,237.03,237.27,236.97,237.08,6811.0
2021-06-01 13:45:00,237.13,237.43,237.06,237.42,4797.0,237.13,237.43,237.06,237.42,4797.0
2021-06-01 13:50:00,237.41,237.41,237.14,237.17,3100.0,237.41,237.41,237.14,237.17,3100.0
2021-06-01 13:55:00,237.26,237.62,237.26,237.62,1300.0,237.26,237.62,237.26,237.62,1300.0
2021-06-01 14:00:00,237.55,237.59,237.47,237.55,3230.0,237.55,237.59,237.47,237.55,3230.0
2021-06-01 14:05:00,237.47,237.53,237.32,237.33,4590.0,237.47,237.53,237.32,237.33,4590.0
2021-06-01 14:10:00,237.24,237.38,237.21,237.38,5120.0,237.24,237.38,237.21,237.38,5120.0
2021-06-01 14:15:00,237.37,237.43,237.27,237.41,1792.0,237.37,237.43,237.27,237.41,1792.0
2021-06-01 14:20:00,237.4,237.42,237.29,237.41,2460.0,237.4,237.42,237.29,237.41,2460.0
2021-06-01 14:25:00,237.38,237.48,237.36,237.4,2022.0,237.38,237.48,237.36,237.4,2022.0
2021-06-01 14:30:00,237.43,237.53,237.43,237.49,2012.0,237.43,237.53,237.43,237.49,2012.0
2021-06-01 14:35:00,237.47,237.86,237.44,237.79,3869.0,237.47,237.86,237.44,237.79,3869.0
2021-06-01 14:40:00,237.77,237.77,237.62,237.66,2417.0,237.77,237.77,237.62,237.66,2417.0
2021-06-01 14:45:00,237.7,237.75,237.62,237.64,2840.0,237.7,237.75,237.62,237.64,2840.0
2021-06-01 14:50:00,237.67,237.84,237.66,237.8,7417.0,237.67,237.84,237.66,237.8,7417.0
2021-06-01 14:55:00,237.83,237.84,237.61,237.63,4142.0,237.83,237.84,237.61,237.63,4142.0
2021-06-01 15:00:00,237.67,237.88,237.66,237.88,5501.0,237.67,237.88,237.66,237.88,5501.0
2021-06-01 15:05:00,237.97,237.97,237.7,237.72,4322.0,237.97,237.97,237.7,237.72,4322.0
2021-06-01 15:10:00,237.72,237.76,237.61,237.65,4012.0,237.72,237.76,237.61,237.65,4012.0
2021-06-01 15:15:00,237.6,237.84,237.6,237.77,5052.0,237.6,237.84,237.6,237.77,5052.0
2021-06-01 15:20:00,237.8,238.01,237.62,237.7,5677.0,237.8,238.01,237.62,237.7,5677.0
2021-06-01 15:25:00,237.72,237.72,237.27,237.29,6503.0,237.72,237.72,237.27,237.29,6503.0
2021-06-01 15:30:00,237.35,237.59,237.31,237.57,4654.0,237.35,237.59,237.31,237.57,4654.0
2021-06-01 15:35:00,237.55,237.64,237.35,237.5,6194.0,237.55,237.64,237.35,237.5,6194.0
2021-06-01 15:40:00,237.56,237.64,237.32,237.53,5648.0,237.56,237.64,237.32,237.53,5648.0
2021-06-01 15:45:00,237.55,237.87,237.51,237.87,8744.0,237.55,237.87,237.51,237.87,8744.0
2021-06-01 15:50:00,237.82,237.83,237.43,237.67,14899.0,237.82,237.83,237.43,237.67,14899.0
2021-06-01 15:55:00,237.68,237.84,237.24,237.47,34171.0,237.68,237.84,237.24,237.47,34171.0
2021-06-02 09:30:00,238.38,238.84,238.24,238.45,15513.0,238.38,238.84,238.24,238.45,15513.0
2021-06-02 09:35:00,238.03,238.2,236.83,236.87,2754.0,238.03,238.2,236.83,236.87,2754.0
2021-06-02 09:40:00,237.19,238.39,237.18,238.39,4688.0,237.19,238.39,237.18,238.39,4688.0
2021-06-02 09:45:00,238.39,239.5,238.39,239.36,4729.0,238.39,239.5,238.39,239.36,4729.0
2021-06-02 09:50:00,239.13,239.13,238.33,238.4,8214.0,239.13,239.13,238.33,238.4,8214.0
2021-06-02 09:55:00,238.45,238.7,238.37,238.48,3578.0,238.45,238.7,238.37,238.48,3578.0
2021-06-02 10:00:00,238.59,238.79,238.22,238.48,5513.0,238.59,238.79,238.22,238.48,5513.0
2021-06-02 10:05:00,238.66,239.01,238.45,238.94,7745.0,238.66,239.01,238.45,238.94,7745.0
2021-06-02 10:10:00,238.87,239.07,238.61,238.81,11925.0,238.87,239.07,238.61,238.81,11925.0
2021-06-02 10:15:00,238.9,239.17,238.74,238.97,2416.0,238.9,239.17,238.74,238.97,2416.0
2021-06-02 10:20:00,239.04,239.39,238.75,239.36,1200.0,239.04,239.39,238.75,239.36,1200.0
2021-06-02 10:25:00,239.19,239.29,238.88,238.98,3448.0,239.19,239.29,238.88,238.98,3448.0
2021-06-02 10:30:00,239.03,239.41,239.03,239.25,800.0,239.03,239.41,239.03,239.25,800.0
2021-06-02 10:35:00,239.4,239.4,238.67,238.96,3949.0,239.4,239.4,238.67,238.96,3949.0
2021-06-02 10:40:00,238.9,238.98,238.68,238.72,3501.0,238.9,238.98,238.68,238.72,3501.0
2021-06-02 10:45:00,238.83,238.92,238.23,238.23,2100.0,238.83,238.92,238.23,238.23,2100.0
2021-06-02 10:50:00,238.28,238.33,238.0,238.05,2000.0,238.28,238.33,238.0,238.05,2000.0
2021-06-02 10:55:00,237.99,238.57,237.94,238.57,1527.0,237.99,238.57,237.94,238.57,1527.0
2021-06-02 11:00:00,238.48,238.68,238.39,238.47,2506.0,238.48,238.68,238.39,238.47,2506.0
2021-06-02 11:05:00,238.46,238.58,238.33,238.58,1325.0,238.46,238.58,238.33,238.58,1325.0
2021-06-02 11:10:00,238.6,238.73,238.32,238.32,2375.0,238.6,238.73,238.32,238.32,2375.0
2021-06-02 11:15:00,238.44,238.54,238.31,238.54,2740.0,238.44,238.54,238.31,238.54,2740.0
2021-06-02 11:20:00,238.44,238.5,238.3,238.48,1000.0,238.44,238.5,238.3,238.48,1000.0
2021-06-02 11:25:00,238.54,238.54,238.16,238.16,3997.0,238.54,238.54,238.16,238.16,3997.0
2021-06-02 11:30:00,238.1,238.23,238.09,238.16,652.0,238.1,238.23,238.09,238.16,652.0
2021-06-02 11:35:00,238.15,238.21,237.95,237.97,2008.0,238.15,238.21,237.95,237.97,2008.0
2021-06-02 11:40:00,237.98,237.98,237.91,237.91,601.0,237.98,237.98,237.91,237.91,601.0
2021-06-02 11:45:00,238.0,238.0,237.89,237.93,1538.0,238.0,238.0,237.89,237.93,1538.0
2021-06-02 11:50:00,237.88,237.95,237.71,237.83,3635.0,237.88,237.95,237.71,237.83,3635.0
2021-06-02 11:55:00,237.85,238.07,237.7,237.74,3739.0,237.85,238.07,237.7,237.74,3739.0
2021-06-02 12:00:00,237.69,237.75,237.4,237.75,3209.0,237.69,237.75,237.4,237.75,3209.0
2021-06-02 12:05:00,237.71,237.83,237.64,237.65,4022.0,237.71,237.83,237.64,237.65,4022.0
2021-06-02 12:10:00,237.64,237.64,237.4,237.63,2424.0,237.64,237.64,237.4,237.63,2424.0
2021-06-02 12:15:00,237.73,237.88,237.43,237.44,3607.0,237.73,237.88,237.43,237.44,3607.0
2021-06-02 12:20:00,237.54,237.69,237.46,237.61,4000.0,237.54,237.69,237.46,237.61,4000.0
2021-06-02 12:25:00,237.52,237.56,237.34,237.45,2205.0,237.52,237.56,237.34,237.45,2205.0
2021-06-02 12:30:00,237.5,237.5,237.05,237.08,3951.0,237.5,237.5,237.05,237.08,3951.0
2021-06-02 12:35:00,237.08,237.08,236.67,236.95,4372.0,237.08,237.08,236.67,236.95,4372.0
2021-06-02 12:40:00,236.99,237.15,236.87,236.91,4296.0,236.99,237.15,236.87,236.91,4296.0
2021-06-02 12:45:00,236.95,236.95,236.68,236.73,4440.0,236.95,236.95,236.68,236.73,4440.0
2021-06-02 12:50:00,236.82,236.95,236.74,236.89,2070.0,236.82,236.95,236.74,236.89,2070.0
2021-06-02 12:55:00,236.9,237.55,236.86,237.24,4706.0,236.9,237.55,236.86,237.24,4706.0
2021-06-02 13:00:00,237.17,237.18,236.76,236.76,1520.0,237.17,237.18,236.76,236.76,1520.0
2021-06-02 13:05:00,236.72,236.9,236.67,236.73,3100.0,236.72,236.9,236.67,236.73,3100.0
2021-06-02 13:10:00,236.64,236.93,236.64,236.87,12340.0,236.64,236.93,236.64,236.87,12340.0
2021-06-02 13:15:00,236.87,236.87,236.56,236.75,3884.0,236.87,236.87,236.56,236.75,3884.0
2021-06-02 13:20:00,236.81,236.89,236.77,236.77,2301.0,236.81,236.89,236.77,236.77,2301.0
2021-06-02 13:25:00,236.79,236.94,236.79,236.94,1400.0,236.79,236.94,236.79,236.94,1400.0
2021-06-02 13:30:00,236.95,237.33,236.95,237.33,2842.0,236.95,237.33,236.95,237.33,2842.0
2021-06-02 13:35:00,237.25,237.25,236.93,237.11,2073.0,237.25,237.25,236.93,237.11,2073.0
2021-06-02 13:40:00,237.06,237.15,236.93,236.93,2695.0,237.06,237.15,236.93,236.93,2695.0
2021-06-02 13:45:00,237.0,237.03,236.79,236.79,5077.0,237.0,237.03,236.79,236.79,5077.0
2021-06-02 13:50:00,236.82,237.08,236.82,237.02,2617.0,236.82,237.08,236.82,237.02,2617.0
2021-06-02 13:55:00,237.0,237.0,236.76,236.85,2031.0,237.0,237.0,236.76,236.85,2031.0
2021-06-02 14:00:00,236.87,237.27,236.87,237.26,2499.0,236.87,237.27,236.87,237.26,2499.0
2021-06-02 14:05:00,237.25,237.32,236.85,236.85,3152.0,237.25,237.32,236.85,236.85,3152.0
2021-06-02 14:10:00,236.83,236.89,236.64,236.72,2171.0,236.83,236.89,236.64,236.72,2171.0
2021-06-02 14:15:00,236.75,236.88,236.68,236.78,2500.0,236.75,236.88,236.68,236.78,2500.0
2021-06-02 14:20:00,236.75,236.86,236.68,236.68,2803.0,236.75,236.86,236.68,236.68,2803.0
2021-06-02 14:25:00,236.75,236.85,236.63,236.67,4974.0,236.75,236.85,236.63,236.67,4974.0
2021-06-02 14:30:00,236.67,236.68,236.38,236.39,4862.0,236.67,236.68,236.38,236.39,4862.0
2021-06-02 14:35:00,236.38,236.38,236.07,236.12,3423.0,236.38,236.38,236.07,236.12,3423.0
2021-06-02 14:40:00,236.1,236.19,236.0,236.0,4083.0,236.1,236.19,236.0,236.0,4083.0
2021-06-02 14:45:00,235.99,236.04,235.85,235.89,3962.0,235.99,236.04,235.85,235.89,3962.0
2021-06-02 14:50:00,235.83,236.04,235.72,235.91,3804.0,235.83,236.04,235.72,235.91,3804.0
2021-06-02 14:55:00,235.92,235.92,235.54,235.62,5339.0,235.92,235.92,235.54,235.62,5339.0
2021-06-02 15:00:00,235.56,235.66,235.37,235.47,4025.0,235.56,235.66,235.37,235.47,4025.0
2021-06-02 15:05:00,235.51,235.73,235.5,235.65,5060.0,235.51,235.73,235.5,235.65,5060.0
2021-06-02 15:10:00,235.68,235.68,235.44,235.48,4752.0,235.68,235.68,235.44,235.48,4752.0
2021-06-02 15:15:00,235.5,235.5,235.27,235.34,3577.0,235.5,235.5,235.27,235.34,3577.0
2021-06-02 15:20:00,235.34,235.44,235.32,235.32,3485.0,235.34,235.44,235.32,235.32,3485.0
2021-06-02 15:25:00,235.31,235.42,235.22,235.35,9125.0,235.31,235.42,235.22,235.35,9125.0
2021-06-02 15:30:00,235.34,235.48,235.05,235.21,7743.0,235.34,235.48,235.05,235.21,7743.0
2021-06-02 15:35:00,235.14,235.46,234.98,235.28,6544.0,235.14,235.46,234.98,235.28,6544.0
2021-06-02 15:40:00,235.3,235.47,235.3,235.35,10465.0,235.3,235.47,235.3,235.35,10465.0
2021-06-02 15:45:00,235.41,235.57,235.15,235.23,18048.0,235.41,235.57,235.15,235.23,18048.0
2021-06-02 15:50:00,235.27,235.43,235.06,235.09,30619.0,235.27,235.43,235.06,235.09,30619.0
2021-06-02 15:55:00,235.09,235.19,234.91,235.01,80663.0,235.09,235.19,234.91,235.01,80663.0
2021-06-03 09:30:00,233.38,234.84,233.17,233.92,10706.0,233.38,234.84,233.17,233.92,10706.0
2021-06-03 09:35:00,234.37,234.65,233.7,234.19,37241.0,234.37,234.65,233.7,234.19,37241.0
2021-06-03 09:40:00,233.96,233.96,232.15,232.35,4395.0,233.96,233.96,232.15,232.35,4395.0
2021-06-03 09:45:00,232.12,232.22,231.68,231.68,5316.0,232.12,232.22,231.68,231.68,5316.0
2021-06-03 09:50:00,231.88,231.98,231.35,231.37,10154.0,231.88,231.98,231.35,231.37,10154.0
2021-06-03 09:55:00,231.36,231.52,231.14,231.22,12551.0,231.36,231.52,231.14,231.22,12551.0
2021-06-03 10:00:00,231.13,231.64,230.96,231.43,19865.0,231.13,231.64,230.96,231.43,19865.0
2021-06-03 10:05:00,231.57,232.13,231.49,231.72,8220.0,231.57,232.13,231.49,231.72,8220.0
2021-06-03 10:10:00,231.74,231.86,231.62,231.84,9620.0,231.74,231.86,231.62,231.84,9620.0
2021-06-03 10:15:00,231.82,232.32,231.77,232.07,17542.0,231.82,232.32,231.77,232.07,17542.0
2021-06-03 10:20:00,232.21,232.56,232.18,232.22,10217.0,232.21,232.56,232.18,232.22,10217.0
2021-06-03 10:25:00,232.14,232.14,231.45,231.45,5640.0,232.14,232.14,231.45,231.45,5640.0
2021-06-03 10:30:00,231.22,231.5,231.09,231.29,7190.0,231.22,231.5,231.09,231.29,7190.0
2021-06-03 10:35:00,231.3,231.7,231.16,231.16,7658.0,231.3,231.7,231.16,231.16,7658.0
2021-06-03 10:40:00,231.25,231.59,231.24,231.58,10786.0,231.25,231.59,231.24,231.58,10786.0
2021-06-03 10:45:00,231.49,231.99,231.45,231.91,10939.0,231.49,231.99,231.45,231.91,10939.0
2021-06-03 10:50:00,232.02,232.52,231.92,232.36,10054.0,232.02,232.52,231.92,232.36,10054.0
2021-06-03 10:55:00,232.42,233.05,232.29,232.89,12627.0,232.42,233.05,232.29,232.89,12627.0
2021-06-03 11:00:00,232.89,233.08,232.71,232.86,28731.0,232.89,233.08,232.71,232.86,28731.0
2021-06-03 11:05:00,232.89,233.42,232.89,233.13,11638.0,232.89,233.42,232.89,233.13,11638.0
2021-06-03 11:10:00,233.06,233.17,232.85,232.85,4843.0,233.06,233.17,232.85,232.85,4843.0
2021-06-03 11:15:00,232.79,232.79,232.03,232.25,15502.0,232.79,232.79,232.03,232.25,15502.0
2021-06-03 11:20:00,232.26,232.26,231.83,232.01,12580.0,232.26,232.26,231.83,232.01,12580.0
2021-06-03 11:25:00,232.01,232.17,231.92,232.07,39232.0,232.01,232.17,231.92,232.07,39232.0
2021-06-03 11:30:00,232.0,232.05,231.6,231.6,16711.0,232.0,232.05,231.6,231.6,16711.0
2021-06-03 11:35:00,231.67,232.0,231.66,231.75,22569.0,231.67,232.0,231.66,231.75,22569.0
2021-06-03 11:40:00,231.73,231.85,231.6,231.78,19843.0,231.73,231.85,231.6,231.78,19843.0
2021-06-03 11:45:00,231.78,232.12,231.69,231.85,25923.0,231.78,232.12,231.69,231.85,25923.0
2021-06-03 11:50:00,231.77,232.56,231.73,232.37,15660.0,231.77,232.56,231.73,232.37,15660.0
2021-06-03 11:55:00,232.43,232.47,232.16,232.3,7217.0,232.43,232.47,232.16,232.3,7217.0
2021-06-03 12:00:00,232.3,232.35,232.11,232.21,28499.0,232.3,232.35,232.11,232.21,28499.0
2021-06-03 12:05:00,232.17,232.27,232.02,232.2,16716.0,232.17,232.27,232.02,232.2,16716.0
2021-06-03 12:10:00,232.17,232.25,231.91,231.92,16785.0,232.17,232.25,231.91,231.92,16785.0
2021-06-03 12:15:00,231.96,232.23,231.77,232.05,23775.0,231.96,232.23,231.77,232.05,23775.0
2021-06-03 12:20:00,232.05,232.31,232.05,232.23,9267.0,232.05,232.31,232.05,232.23,9267.0
2021-06-03 12:25:00,232.24,232.39,232.08,232.15,7149.0,232.24,232.39,232.08,232.15,7149.0
2021-06-03 12:30:00,232.2,232.3,232.0,232.0,16635.0,232.2,232.3,232.0,232.0,16635.0
2021-06-03 12:35:00,232.09,232.49,232.08,232.49,6594.0,232.09,232.49,232.08,232.49,6594.0
2021-06-03 12:40:00,232.49,232.71,232.4,232.69,5817.0,232.49,232.71,232.4,232.69,5817.0
2021-06-03 12:45:00,232.73,232.96,232.72,232.9,4242.0,232.73,232.96,232.72,232.9,4242.0
2021-06-03 12:50:00,232.84,233.01,232.78,232.86,5991.0,232.84,233.01,232.78,232.86,5991.0
2021-06-03 12:55:00,232.84,232.91,232.69,232.86,5803.0,232.84,232.91,232.69,232.86,5803.0
2021-06-03 13:00:00,232.78,232.84,232.72,232.75,5014.0,232.78,232.84,232.72,232.75,5014.0
2021-06-03 13:05:00,232.78,232.97,232.6,232.76,15048.0,232.78,232.97,232.6,232.76,15048.0
2021-06-03 13:10:00,232.87,232.95,232.76,232.82,6044.0,232.87,232.95,232.76,232.82,6044.0
2021-06-03 13:15:00,232.77,232.86,232.72,232.85,6291.0,232.77,232.86,232.72,232.85,6291.0
2021-06-03 13:20:00,232.89,232.98,232.83,232.91,6714.0,232.89,232.98,232.83,232.91,6714.0
2021-06-03 13:25:00,232.88,233.03,232.8,232.89,7858.0,232.88,233.03,232.8,232.89,7858.0
2021-06-03 13:30:00,232.82,233.02,232.82,232.84,5505.0,232.82,233.02,232.82,232.84,5505.0
2021-06-03 13:35:00,232.9,232.98,232.83,232.85,3468.0,232.9,232.98,232.83,232.85,3468.0
2021-06-03 13:40:00,232.84,233.2,232.81,233.14,5772.0,232.84,233.2,232.81,233.14,5772.0
2021-06-03 13:45:00,233.15,233.2,233.1,233.13,4126.0,233.15,233.2,233.1,233.13,4126.0
2021-06-03 13:50:00,233.05,233.26,232.98,233.26,6333.0,233.05,233.26,232.98,233.26,6333.0
2021-06-03 13:55:00,233.3,233.35,232.94,233.26,4676.0,233.3,233.35,232.94,233.26,4676.0
2021-06-03 14:00:00,233.2,233.2,233.02,233.05,4482.0,233.2,233.2,233.02,233.05,4482.0
2021-06-03 14:05:00,233.06,233.22,233.06,233.15,4779.0,233.06,233.22,233.06,233.15,4779.0
2021-06-03 14:10:00,233.14,233.21,233.06,233.11,4795.0,233.14,233.21,233.06,233.11,4795.0
2021-06-03 14:15:00,233.12,233.54,233.08,233.51,7362.0,233.12,233.54,233.08,233.51,7362.0
2021-06-03 14:20:00,233.45,233.57,233.28,233.35,6170.0,233.45,233.57,233.28,233.35,6170.0
2021-06-03 14:25:00,233.26,233.45,233.26,233.31,4410.0,233.26,233.45,233.26,233.31,4410.0
2021-06-03 14:30:00,233.37,233.58,233.36,233.4,5693.0,233.37,233.58,233.36,233.4,5693.0
2021-06-03 14:35:00,233.4,233.87,233.39,233.76,5850.0,233.4,233.87,233.39,233.76,5850.0
2021-06-03 14:40:00,233.75,233.84,233.74,233.81,3423.0,233.75,233.84,233.74,233.81,3423.0
2021-06-03 14:45:00,233.77,233.8,233.56,233.76,7299.0,233.77,233.8,233.56,233.76,7299.0
2021-06-03 14:50:00,233.77,233.79,233.37,233.48,5621.0,233.77,233.79,233.37,233.48,5621.0
2021-06-03 14:55:00,233.43,233.75,233.34,233.67,4685.0,233.43,233.75,233.34,233.67,4685.0
2021-06-03 15:00:00,233.59,233.81,233.59,233.68,4720.0,233.59,233.81,233.59,233.68,4720.0
2021-06-03 15:05:00,233.74,233.84,233.57,233.84,4770.0,233.74,233.84,233.57,233.84,4770.0
2021-06-03 15:10:00,233.84,234.11,233.84,234.11,3268.0,233.84,234.11,233.84,234.11,3268.0
2021-06-03 15:15:00,234.05,234.32,233.96,234.17,8913.0,234.05,234.32,233.96,234.17,8913.0
2021-06-03 15:20:00,234.09,234.27,234.09,234.22,4132.0,234.09,234.27,234.09,234.22,4132.0
2021-06-03 15:25:00,234.2,234.34,234.17,234.33,15629.0,234.2,234.34,234.17,234.33,15629.0
2021-06-03 15:30:00,234.28,234.44,234.23,234.29,14830.0,234.28,234.44,234.23,234.29,14830.0
2021-06-03 15:35:00,234.3,234.34,233.99,233.99,15373.0,234.3,234.34,233.99,233.99,15373.0
2021-06-03 15:40:00,233.94,233.99,233.69,233.82,13844.0,233.94,233.99,233.69,233.82,13844.0
2021-06-03 15:45:00,233.81,233.83,233.45,233.53,21786.0,233.81,233.83,233.45,233.53,21786.0
2021-06-03 15:50:00,233.56,234.06,233.53,233.66,31108.0,233.56,234.06,233.53,233.66,31108.0
2021-06-03 15:55:00,233.69,233.8,233.26,233.34,90825.0,233.69,233.8,233.26,233.34,90825.0
2021-06-04 09:30:00,235.59,236.43,234.91,234.92,15688.0,235.59,236.43,234.91,234.92,15688.0
2021-06-04 09:35:00,234.91,235.12,233.83,234.51,10737.0,234.91,235.12,233.83,234.51,10737.0
2021-06-04 09:40:00,234.7,235.19,234.66,234.66,6425.0,234.7,235.19,234.66,234.66,6425.0
2021-06-04 09:45:00,234.79,234.81,234.25,234.64,10817.0,234.79,234.81,234.25,234.64,10817.0
2021-06-04 09:50:00,234.86,235.36,234.68,234.94,3618.0,234.86,235.36,234.68,234.94,3618.0
2021-06-04 09:55:00,235.03,235.41,235.03,235.27,8232.0,235.03,235.41,235.03,235.27,8232.0
2021-06-04 10:00:00,235.27,235.27,234.77,234.82,8629.0,235.27,235.27,234.77,234.82,8629.0
2021-06-04 10:05:00,234.73,234.77,234.04,234.43,15887.0,234.73,234.77,234.04,234.43,15887.0
2021-06-04 10:10:00,234.43,234.64,234.31,234.31,8708.0,234.43,234.64,234.31,234.31,8708.0
2021-06-04 10:15:00,234.4,234.47,234.12,234.23,8495.0,234.4,234.47,234.12,234.23,8495.0
2021-06-04 10:20:00,234.23,234.34,234.02,234.11,11828.0,234.23,234.34,234.02,234.11,11828.0
2021-06-04 10:25:00,234.06,234.12,233.45,234.03,14402.0,234.06,234.12,233.45,234.03,14402.0
2021-06-04 10:30:00,234.06,234.12,233.67,233.81,5318.0,234.06,234.12,233.67,233.81,5318.0
2021-06-04 10:35:00,233.72,234.1,233.72,233.97,11129.0,233.72,234.1,233.72,233.97,11129.0
2021-06-04 10:40:00,233.94,234.15,233.83,233.89,8905.0,233.94,234.15,233.83,233.89,8905.0
2021-06-04 10:45:00,233.83,234.03,233.79,233.8,10224.0,233.83,234.03,233.79,233.8,10224.0
2021-06-04 10:50:00,233.78,233.99,233.74,233.87,6231.0,233.78,233.99,233.74,233.87,6231.0
2021-06-04 10:55:00,233.98,233.99,233.66,233.72,10247.0,233.98,233.99,233.66,233.72,10247.0
2021-06-04 11:00:00,233.74,233.81,233.67,233.81,4239.0,233.74,233.81,233.67,233.81,4239.0
2021-06-04 11:05:00,233.81,233.97,233.77,233.9,3049.0,233.81,233.97,233.77,233.9,3049.0
2021-06-04 11:10:00,233.9,233.9,233.71,233.89,3462.0,233.9,233.9,233.71,233.89,3462.0
2021-06-04 11:15:00,233.9,234.1,233.81,234.02,10048.0,233.9,234.1,233.81,234.02,10048.0
2021-06-04 11:20:00,234.1,234.73,234.01,234.64,12086.0,234.1,234.73,234.01,234.64,12086.0
2021-06-04 11:25:00,234.64,234.64,234.21,234.22,3294.0,234.64,234.64,234.21,234.22,3294.0
2021-06-04 11:30:00,234.31,234.45,234.17,234.45,4857.0,234.31,234.45,234.17,234.45,4857.0
2021-06-04 11:35:00,234.61,234.69,234.45,234.57,2584.0,234.61,234.69,234.45,234.57,2584.0
2021-06-04 11:40:00,234.72,234.93,234.49,234.82,3303.0,234.72,234.93,234.49,234.82,3303.0
2021-06-04 11:45:00,234.75,234.78,234.58,234.78,1804.0,234.75,234.78,234.58,234.78,1804.0
2021-06-04 11:50:00,234.88,235.0,234.85,234.93,1547.0,234.88,235.0,234.85,234.93,1547.0
2021-06-04 11:55:00,234.77,234.95,234.69,234.95,2024.0,234.77,234.95,234.69,234.95,2024.0
2021-06-04 12:00:00,234.97,235.0,234.7,234.75,2135.0,234.97,235.0,234.7,234.75,2135.0
2021-06-04 12:05:00,234.71,234.81,234.58,234.62,5139.0,234.71,234.81,234.58,234.62,5139.0
2021-06-04 12:10:00,234.64,234.64,234.32,234.35,3304.0,234.64,234.64,234.32,234.35,3304.0
2021-06-04 12:15:00,234.43,234.69,234.43,234.58,3999.0,234.43,234.69,234.43,234.58,3999.0
2021-06-04 12:20:00,234.63,234.68,234.51,234.51,3515.0,234.63,234.68,234.51,234.51,3515.0
2021-06-04 12:25:00,234.41,234.46,234.18,234.25,1359.0,234.41,234.46,234.18,234.25,1359.0
2021-06-04 12:30:00,234.32,234.32,234.02,234.06,7188.0,234.32,234.32,234.02,234.06,7188.0
2021-06-04 12:35:00,234.12,234.25,234.04,234.13,5835.0,234.12,234.25,234.04,234.13,5835.0
2021-06-04 12:40:00,234.17,234.33,234.17,234.31,1204.0,234.17,234.33,234.17,234.31,1204.0
2021-06-04 12:45:00,234.28,234.29,234.05,234.05,2246.0,234.28,234.29,234.05,234.05,2246.0
2021-06-04 12:50:00,234.06,234.36,233.92,234.36,9433.0,234.06,234.36,233.92,234.36,9433.0
2021-06-04 12:55:00,234.36,234.36,234.16,234.19,4006.0,234.36,234.36,234.16,234.19,4006.0
2021-06-04 13:00:00,234.21,234.26,234.07,234.21,4241.0,234.21,234.26,234.07,234.21,4241.0
2021-06-04 13:05:00,234.2,234.28,234.18,234.23,2988.0,234.2,234.28,234.18,234.23,2988.0
2021-06-04 13:10:00,234.26,234.3,234.16,234.21,3340.0,234.26,234.3,234.16,234.21,3340.0
2021-06-04 13:15:00,234.2,234.2,234.03,234.09,4291.0,234.2,234.2,234.03,234.09,4291.0
2021-06-04 13:20:00,234.02,234.05,233.89,234.03,2601.0,234.02,234.05,233.89,234.03,2601.0
2021-06-04 13:25:00,234.07,234.13,233.95,233.95,1309.0,234.07,234.13,233.95,233.95,1309.0
2021-06-04 13:30:00,233.99,234.12,233.92,234.12,1974.0,233.99,234.12,233.92,234.12,1974.0
2021-06-04 13:35:00,234.2,234.2,234.1,234.12,1718.0,234.2,234.2,234.1,234.12,1718.0
2021-06-04 13:40:00,234.19,234.21,234.07,234.07,2903.0,234.19,234.21,234.07,234.07,2903.0
2021-06-04 13:45:00,234.04,234.04,233.65,233.81,3290.0,234.04,234.04,233.65,233.81,3290.0
2021-06-04 13:50:00,233.77,233.99,233.75,233.99,2443.0,233.77,233.99,233.75,233.99,2443.0
2021-06-04 13:55:00,233.99,233.99,233.8,233.91,2816.0,233.99,233.99,233.8,233.91,2816.0
2021-06-04 14:00:00,233.93,234.18,233.93,234.01,1600.0,233.93,234.18,233.93,234.01,1600.0
2021-06-04 14:05:00,234.05,234.08,233.98,233.98,2560.0,234.05,234.08,233.98,233.98,2560.0
2021-06-04 14:10:00,234.03,234.06,233.91,233.92,3804.0,234.03,234.06,233.91,233.92,3804.0
2021-06-04 14:15:00,233.98,234.01,233.87,233.91,5792.0,233.98,234.01,233.87,233.91,5792.0
2021-06-04 14:20:00,233.94,233.98,233.84,233.84,6193.0,233.94,233.98,233.84,233.84,6193.0
2021-06-04 14:25:00,233.77,233.82,233.71,233.71,2622.0,233.77,233.82,233.71,233.71,2622.0
2021-06-04 14:30:00,233.82,233.93,233.72,233.72,3042.0,233.82,233.93,233.72,233.72,3042.0
2021-06-04 14:35:00,233.86,234.02,233.72,233.88,5263.0,233.86,234.02,233.72,233.88,5263.0
2021-06-04 14:40:00,233.81,234.0,233.75,233.96,4249.0,233.81,234.0,233.75,233.96,4249.0
2021-06-04 14:45:00,234.01,234.01,233.91,233.91,3476.0,234.01,234.01,233.91,233.91,3476.0
2021-06-04 14:50:00,233.92,233.94,233.82,233.83,3797.0,233.92,233.94,233.82,233.83,3797.0
2021-06-04 14:55:00,233.87,233.94,233.8,233.92,6366.0,233.87,233.94,233.8,233.92,6366.0
2021-06-04 15:00:00,233.94,234.01,233.85,233.95,6729.0,233.94,234.01,233.85,233.95,6729.0
2021-06-04 15:05:00,233.96,234.0,233.75,233.75,5221.0,233.96,234.0,233.75,233.75,5221.0
2021-06-04 15:10:00,233.85,233.87,233.76,233.79,7449.0,233.85,233.87,233.76,233.79,7449.0
2021-06-04 15:15:00,233.79,233.91,233.75,233.84,9931.0,233.79,233.91,233.75,233.84,9931.0
2021-06-04 15:20:00,233.84,234.2,233.8,234.1,3336.0,233.84,234.2,233.8,234.1,3336.0
2021-06-04 15:25:00,234.16,234.41,234.13,234.14,5632.0,234.16,234.41,234.13,234.14,5632.0
2021-06-04 15:30:00,234.19,234.23,233.97,234.08,6054.0,234.19,234.23,233.97,234.08,6054.0
2021-06-04 15:35:00,234.21,234.38,233.91,234.03,8539.0,234.21,234.38,233.91,234.03,8539.0
2021-06-04 15:40:00,234.0,234.01,233.79,233.89,18024.0,234.0,234.01,233.79,233.89,18024.0
2021-06-04 15:45:00,233.95,234.01,233.71,233.76,15555.0,233.95,234.01,233.71,233.76,15555.0
2021-06-04 15:50:00,233.73,234.19,233.72,234.19,34182.0,233.73,234.19,233.72,234.19,34182.0
2021-06-04 15:55:00,234.18,234.21,233.59,233.91,77616.0,234.18,234.21,233.59,233.91,77616.0
2021-06-07 09:30:00,233.57,234.77,233.57,234.35,16783.0,233.57,234.77,233.57,234.35,16783.0
2021-06-07 09:35:00,234.21,234.37,233.75,233.83,4510.0,234.21,234.37,233.75,233.83,4510.0
2021-06-07 09:40:00,234.02,234.02,233.36,233.64,3767.0,234.02,234.02,233.36,233.64,3767.0
2021-06-07 09:45:00,233.61,233.85,233.55,233.85,2950.0,233.61,233.85,233.55,233.85,2950.0
2021-06-07 09:50:00,233.9,234.28,233.9,234.09,5937.0,233.9,234.28,233.9,234.09,5937.0
2021-06-07 09:55:00,234.0,234.13,233.8,234.09,3400.0,234.0,234.13,233.8,234.09,3400.0
2021-06-07 10:00:00,234.17,234.17,233.8,233.88,4805.0,234.17,234.17,233.8,233.88,4805.0
2021-06-07 10:05:00,233.87,234.21,233.87,234.18,7537.0,233.87,234.21,233.87,234.18,7537.0
2021-06-07 10:10:00,234.12,234.3,233.95,234.24,5076.0,234.12,234.3,233.95,234.24,5076.0
2021-06-07 10:15:00,234.22,234.3,234.14,234.22,3512.0,234.22,234.3,234.14,234.22,3512.0
2021-06-07 10:20:00,234.17,234.26,233.93,234.02,5549.0,234.17,234.26,233.93,234.02,5549.0
2021-06-07 10:25:00,234.02,234.08,233.6,233.66,4486.0,234.02,234.08,233.6,233.66,4486.0
2021-06-07 10:30:00,233.6,233.84,233.52,233.84,5174.0,233.6,233.84,233.52,233.84,5174.0
2021-06-07 10:35:00,233.89,233.94,233.56,233.56,4263.0,233.89,233.94,233.56,233.56,4263.0
2021-06-07 10:40:00,233.53,233.58,233.41,233.49,6358.0,233.53,233.58,233.41,233.49,6358.0
2021-06-07 10:45:00,233.54,233.57,233.4,233.51,8566.0,233.54,233.57,233.4,233.51,8566.0
2021-06-07 10:50:00,233.55,233.91,233.4,233.5,12213.0,233.55,233.91,233.4,233.5,12213.0
2021-06-07 10:55:00,233.5,234.39,233.38,234.25,26342.0,233.5,234.39,233.38,234.25,26342.0
2021-06-07 11:00:00,234.23,234.24,233.86,233.95,10507.0,234.23,234.24,233.86,233.95,10507.0
2021-06-07 11:05:00,234.06,234.4,233.88,234.15,58369.0,234.06,234.4,233.88,234.15,58369.0
2021-06-07 11:10:00,234.15,234.45,234.03,234.26,68358.0,234.15,234.45,234.03,234.26,68358.0
2021-06-07 11:15:00,234.19,235.22,234.08,234.8,56513.0,234.19,235.22,234.08,234.8,56513.0
2021-06-07 11:20:00,234.9,234.9,234.28,234.53,10995.0,234.9,234.9,234.28,234.53,10995.0
2021-06-07 11:25:00,234.48,234.49,234.19,234.35,20038.0,234.48,234.49,234.19,234.35,20038.0
2021-06-07 11:30:00,234.31,234.48,234.22,234.31,4356.0,234.31,234.48,234.22,234.31,4356.0
2021-06-07 11:35:00,234.31,234.48,234.18,234.2,5261.0,234.31,234.48,234.18,234.2,5261.0
2021-06-07 11:40:00,234.31,234.53,234.31,234.45,4800.0,234.31,234.53,234.31,234.45,4800.0
2021-06-07 11:45:00,234.55,234.65,234.22,234.23,7983.0,234.55,234.65,234.22,234.23,7983.0
2021-06-07 11:50:00,234.27,234.36,234.12,234.28,8261.0,234.27,234.36,234.12,234.28,8261.0
2021-06-07 11:55:00,234.33,234.54,234.26,234.51,12384.0,234.33,234.54,234.26,234.51,12384.0
2021-06-07 12:00:00,234.47,234.69,234.43,234.52,7153.0,234.47,234.69,234.43,234.52,7153.0
2021-06-07 12:05:00,234.48,234.52,234.33,234.42,1847.0,234.48,234.52,234.33,234.42,1847.0
2021-06-07 12:10:00,234.52,234.56,234.39,234.48,3832.0,234.52,234.56,234.39,234.48,3832.0
2021-06-07 12:15:00,234.56,234.56,234.23,234.4,13632.0,234.56,234.56,234.23,234.4,13632.0
2021-06-07 12:20:00,234.4,234.41,234.15,234.21,4750.0,234.4,234.41,234.15,234.21,4750.0
2021-06-07 12:25:00,234.29,234.44,234.22,234.3,11345.0,234.29,234.44,234.22,234.3,11345.0
2021-06-07 12:30:00,234.27,234.31,234.0,234.15,12203.0,234.27,234.31,234.0,234.15,12203.0
2021-06-07 12:35:00,234.14,234.37,234.09,234.15,6538.0,234.14,234.37,234.09,234.15,6538.0
2021-06-07 12:40:00,234.13,234.2,234.09,234.11,11761.0,234.13,234.2,234.09,234.11,11761.0
2021-06-07 12:45:00,234.04,234.06,233.85,233.87,3709.0,234.04,234.06,233.85,233.87,3709.0
2021-06-07 12:50:00,233.83,233.93,233.72,233.93,2705.0,233.83,233.93,233.72,233.93,2705.0
2021-06-07 12:55:00,233.95,233.95,233.46,233.53,14068.0,233.95,233.95,233.46,233.53,14068.0
2021-06-07 13:00:00,233.57,234.05,233.52,233.96,11905.0,233.57,234.05,233.52,233.96,11905.0
2021-06-07 13:05:00,234.03,234.2,233.96,234.18,1200.0,234.03,234.2,233.96,234.18,1200.0
2021-06-07 13:10:00,234.27,234.47,234.2,234.25,4470.0,234.27,234.47,234.2,234.25,4470.0
2021-06-07 13:15:00,234.4,234.48,234.28,234.39,13121.0,234.4,234.48,234.28,234.39,13121.0
2021-06-07 13:20:00,234.42,234.48,234.31,234.4,8280.0,234.42,234.48,234.31,234.4,8280.0
2021-06-07 13:25:00,234.43,234.47,234.15,234.29,13349.0,234.43,234.47,234.15,234.29,13349.0
2021-06-07 13:30:00,234.21,234.69,234.12,234.55,7444.0,234.21,234.69,234.12,234.55,7444.0
2021-06-07 13:35:00,234.75,234.75,234.55,234.57,14400.0,234.75,234.75,234.55,234.57,14400.0
2021-06-07 13:40:00,234.55,234.63,234.26,234.27,7030.0,234.55,234.63,234.26,234.27,7030.0
2021-06-07 13:45:00,234.24,234.32,233.94,234.1,6318.0,234.24,234.32,233.94,234.1,6318.0
2021-06-07 13:50:00,234.09,234.1,233.6,233.72,10829.0,234.09,234.1,233.6,233.72,10829.0
2021-06-07 13:55:00,233.68,233.75,233.62,233.65,8075.0,233.68,233.75,233.62,233.65,8075.0
2021-06-07 14:00:00,233.85,233.86,233.49,233.61,6648.0,233.85,233.86,233.49,233.61,6648.0
2021-06-07 14:05:00,233.58,233.84,233.51,233.68,6400.0,233.58,233.84,233.51,233.68,6400.0
2021-06-07 14:10:00,233.64,233.8,233.63,233.66,2237.0,233.64,233.8,233.63,233.66,2237.0
2021-06-07 14:15:00,233.72,233.72,233.16,233.27,4359.0,233.72,233.72,233.16,233.27,4359.0
2021-06-07 14:20:00,233.39,233.46,233.31,233.31,2368.0,233.39,233.46,233.31,233.31,2368.0
2021-06-07 14:25:00,233.31,233.45,233.26,233.42,5623.0,233.31,233.45,233.26,233.42,5623.0
2021-06-07 14:30:00,233.38,233.49,233.3,233.35,3819.0,233.38,233.49,233.3,233.35,3819.0
2021-06-07 14:35:00,233.41,233.52,233.31,233.52,4249.0,233.41,233.52,233.31,233.52,4249.0
2021-06-07 14:40:00,233.51,233.76,233.48,233.49,9075.0,233.51,233.76,233.48,233.49,9075.0
2021-06-07 14:45:00,233.53,233.63,233.49,233.57,3626.0,233.53,233.63,233.49,233.57,3626.0
2021-06-07 14:50:00,233.57,233.63,233.4,233.42,5078.0,233.57,233.63,233.4,233.42,5078.0
2021-06-07 14:55:00,233.48,233.65,233.45,233.62,8370.0,233.48,233.65,233.45,233.62,8370.0
2021-06-07 15:00:00,233.63,233.67,233.58,233.63,10024.0,233.63,233.67,233.58,233.63,10024.0
2021-06-07 15:05:00,233.61,233.69,233.55,233.67,5000.0,233.61,233.69,233.55,233.67,5000.0
2021-06-07 15:10:00,233.68,233.74,233.56,233.6,9550.0,233.68,233.74,233.56,233.6,9550.0
2021-06-07 15:15:00,233.65,233.65,233.44,233.48,10931.0,233.65,233.65,233.44,233.48,10931.0
2021-06-07 15:20:00,233.49,233.53,233.02,233.02,16918.0,233.49,233.53,233.02,233.02,16918.0
2021-06-07 15:25:00,233.0,233.0,232.74,232.79,17220.0,233.0,233.0,232.74,232.79,17220.0
2021-06-07 15:30:00,232.79,232.92,232.58,232.67,19817.0,232.79,232.92,232.58,232.67,19817.0
2021-06-07 15:35:00,232.65,233.0,232.64,232.81,15165.0,232.65,233.0,232.64,232.81,15165.0
2021-06-07 15:40:00,232.79,233.16,232.77,232.85,13099.0,232.79,233.16,232.77,232.85,13099.0
2021-06-07 15:45:00,232.82,232.98,232.8,232.91,17065.0,232.82,232.98,232.8,232.91,17065.0
2021-06-07 15:50:00,232.91,233.3,232.79,233.06,29577.0,232.91,233.3,232.79,233.06,29577.0
2021-06-07 15:55:00,233.03,233.35,232.81,233.19,103975.0,233.03,233.35,232.81,233.19,103975.0
2021-06-08 09:30:00,234.05,234.59,233.51,233.51,14014.0,234.05,234.59,233.51,233.51,14014.0
2021-06-08 09:35:00,234.2,234.2,233.06,233.07,3699.0,234.2,234.2,233.06,233.07,3699.0
2021-06-08 09:40:00,233.44,233.44,232.78,232.78,4086.0,233.44,233.44,232.78,232.78,4086.0
2021-06-08 09:45:00,232.7,232.82,232.23,232.23,2140.0,232.7,232.82,232.23,232.23,2140.0
2021-06-08 09:50:00,232.11,232.26,231.63,231.83,8607.0,232.11,232.26,231.63,231.83,8607.0
2021-06-08 09:55:00,231.67,231.79,231.26,231.39,3094.0,231.67,231.79,231.26,231.39,3094.0
2021-06-08 10:00:00,231.43,231.87,231.2,231.87,5461.0,231.43,231.87,231.2,231.87,5461.0
2021-06-08 10:05:00,231.68,232.25,231.66,232.09,3273.0,231.68,232.25,231.66,232.09,3273.0
2021-06-08 10:10:00,232.12,232.24,231.95,232.2,1641.0,232.12,232.24,231.95,232.2,1641.0
2021-06-08 10:15:00,232.06,232.22,231.93,232.07,1300.0,232.06,232.22,231.93,232.07,1300.0
2021-06-08 10:20:00,231.98,232.14,231.4,231.45,3965.0,231.98,232.14,231.4,231.45,3965.0
2021-06-08 10:25:00,231.5,231.65,231.46,231.52,3305.0,231.5,231.65,231.46,231.52,3305.0
2021-06-08 10:30:00,231.56,231.56,231.07,231.16,6191.0,231.56,231.56,231.07,231.16,6191.0
2021-06-08 10:35:00,231.15,231.49,231.15,231.49,5597.0,231.15,231.49,231.15,231.49,5597.0
2021-06-08 10:40:00,231.48,231.71,231.46,231.59,3448.0,231.48,231.71,231.46,231.59,3448.0
2021-06-08 10:45:00,231.53,231.68,231.5,231.62,2908.0,231.53,231.68,231.5,231.62,2908.0
2021-06-08 10:50:00,231.88,231.88,231.64,231.72,3362.0,231.88,231.88,231.64,231.72,3362.0
2021-06-08 10:55:00,231.79,232.04,231.79,232.03,4314.0,231.79,232.04,231.79,232.03,4314.0
2021-06-08 11:00:00,232.03,232.43,231.96,232.07,6943.0,232.03,232.43,231.96,232.07,6943.0
2021-06-08 11:05:00,231.93,232.21,231.72,232.21,1940.0,231.93,232.21,231.72,232.21,1940.0
2021-06-08 11:10:00,232.13,232.14,232.02,232.14,1100.0,232.13,232.14,232.02,232.14,1100.0
2021-06-08 11:15:00,232.06,232.37,231.96,232.15,3429.0,232.06,232.37,231.96,232.15,3429.0
2021-06-08 11:20:00,232.09,232.2,231.76,231.85,2901.0,232.09,232.2,231.76,231.85,2901.0
2021-06-08 11:25:00,231.81,232.11,231.67,232.11,2397.0,231.81,232.11,231.67,232.11,2397.0
2021-06-08 11:30:00,232.12,232.5,232.03,232.14,12443.0,232.12,232.5,232.03,232.14,12443.0
2021-06-08 11:35:00,232.09,232.27,232.08,232.27,2163.0,232.09,232.27,232.08,232.27,2163.0
2021-06-08 11:40:00,232.36,232.79,232.18,232.79,1700.0,232.36,232.79,232.18,232.79,1700.0
2021-06-08 11:45:00,233.06,233.06,232.82,232.95,3580.0,233.06,233.06,232.82,232.95,3580.0
2021-06-08 11:50:00,233.0,233.0,232.77,232.77,2135.0,233.0,233.0,232.77,232.77,2135.0
2021-06-08 11:55:00,232.92,233.1,232.86,233.01,9167.0,232.92,233.1,232.86,233.01,9167.0
2021-06-08 12:00:00,233.02,233.12,233.02,233.12,600.0,233.02,233.12,233.02,233.12,600.0
2021-06-08 12:05:00,233.1,233.48,233.1,233.48,1509.0,233.1,233.48,233.1,233.48,1509.0
2021-06-08 12:10:00,233.32,233.7,233.17,233.63,9476.0,233.32,233.7,233.17,233.63,9476.0
2021-06-08 12:15:00,233.67,233.81,233.55,233.7,15104.0,233.67,233.81,233.55,233.7,15104.0
2021-06-08 12:20:00,233.54,233.64,233.39,233.57,2104.0,233.54,233.64,233.39,233.57,2104.0
2021-06-08 12:25:00,233.6,233.72,233.57,233.72,2030.0,233.6,233.72,233.57,233.72,2030.0
2021-06-08 12:30:00,233.63,234.0,233.63,233.7,5355.0,233.63,234.0,233.63,233.7,5355.0
2021-06-08 12:35:00,233.65,233.65,233.39,233.49,1711.0,233.65,233.65,233.39,233.49,1711.0
2021-06-08 12:40:00,233.55,233.56,233.43,233.47,2163.0,233.55,233.56,233.43,233.47,2163.0
2021-06-08 12:45:00,233.58,233.77,233.43,233.47,3008.0,233.58,233.77,233.43,233.47,3008.0
2021-06-08 12:50:00,233.71,233.83,233.66,233.74,1820.0,233.71,233.83,233.66,233.74,1820.0
2021-06-08 12:55:00,233.77,233.87,233.68,233.77,2563.0,233.77,233.87,233.68,233.77,2563.0
2021-06-08 13:00:00,233.75,233.81,233.68,233.71,2312.0,233.75,233.81,233.68,233.71,2312.0
2021-06-08 13:05:00,233.69,233.81,233.55,233.81,6205.0,233.69,233.81,233.55,233.81,6205.0
2021-06-08 13:10:00,233.85,233.94,233.76,233.94,2050.0,233.85,233.94,233.76,233.94,2050.0
2021-06-08 13:15:00,233.89,233.98,233.71,233.84,2855.0,233.89,233.98,233.71,233.84,2855.0
2021-06-08 13:20:00,233.85,234.14,233.85,234.09,3864.0,233.85,234.14,233.85,234.09,3864.0
2021-06-08 13:25:00,234.19,234.22,233.99,234.04,2800.0,234.19,234.22,233.99,234.04,2800.0
2021-06-08 13:30:00,234.09,234.33,234.02,234.15,3716.0,234.09,234.33,234.02,234.15,3716.0
2021-06-08 13:35:00,234.21,234.51,234.21,234.51,2487.0,234.21,234.51,234.21,234.51,2487.0
2021-06-08 13:40:00,234.42,234.61,234.37,234.44,4336.0,234.42,234.61,234.37,234.44,4336.0
2021-06-08 13:45:00,234.37,234.58,234.37,234.45,3624.0,234.37,234.58,234.37,234.45,3624.0
2021-06-08 13:50:00,234.44,234.51,234.4,234.51,1475.0,234.44,234.51,234.4,234.51,1475.0
2021-06-08 13:55:00,234.56,234.57,234.29,234.47,2800.0,234.56,234.57,234.29,234.47,2800.0
2021-06-08 14:00:00,234.43,234.47,234.07,234.18,2473.0,234.43,234.47,234.07,234.18,2473.0
2021-06-08 14:05:00,234.18,234.18,233.99,234.0,13150.0,234.18,234.18,233.99,234.0,13150.0
2021-06-08 14:10:00,233.99,234.49,233.99,234.15,22137.0,233.99,234.49,233.99,234.15,22137.0
2021-06-08 14:15:00,234.23,234.35,234.06,234.35,2133.0,234.23,234.35,234.06,234.35,2133.0
2021-06-08 14:20:00,234.38,234.38,234.23,234.28,3030.0,234.38,234.38,234.23,234.28,3030.0
2021-06-08 14:25:00,234.33,234.48,234.32,234.48,1476.0,234.33,234.48,234.32,234.48,1476.0
2021-06-08 14:30:00,234.61,234.67,234.51,234.64,4215.0,234.61,234.67,234.51,234.64,4215.0
2021-06-08 14:35:00,234.68,234.7,234.38,234.42,3309.0,234.68,234.7,234.38,234.42,3309.0
2021-06-08 14:40:00,234.53,234.53,234.36,234.36,1566.0,234.53,234.53,234.36,234.36,1566.0
2021-06-08 14:45:00,234.36,234.52,234.31,234.52,4382.0,234.36,234.52,234.31,234.52,4382.0
2021-06-08 14:50:00,234.4,234.59,234.36,234.52,3348.0,234.4,234.59,234.36,234.52,3348.0
2021-06-08 14:55:00,234.5,234.65,234.5,234.59,3713.0,234.5,234.65,234.5,234.59,3713.0
2021-06-08 15:00:00,234.61,234.84,234.56,234.75,5409.0,234.61,234.84,234.56,234.75,5409.0
2021-06-08 15:05:00,234.75,234.78,234.62,234.71,2534.0,234.75,234.78,234.62,234.71,2534.0
2021-06-08 15:10:00,234.7,234.89,234.62,234.88,1900.0,234.7,234.89,234.62,234.88,1900.0
2021-06-08 15:15:00,234.83,235.01,234.75,234.84,3453.0,234.83,235.01,234.75,234.84,3453.0
2021-06-08 15:20:00,234.85,235.0,234.84,234.92,4022.0,234.85,235.0,234.84,234.92,4022.0
2021-06-08 15:25:00,234.85,235.2,234.78,235.11,5144.0,234.85,235.2,234.78,235.11,5144.0
2021-06-08 15:30:00,235.1,235.3,235.06,235.26,6137.0,235.1,235.3,235.06,235.26,6137.0
2021-06-08 15:35:00,235.26,235.29,235.01,235.12,8588.0,235.26,235.29,235.01,235.12,8588.0
2021-06-08 15:40:00,235.09,235.29,234.82,235.19,8796.0,235.09,235.29,234.82,235.19,8796.0
2021-06-08 15:45:00,235.24,235.72,235.19,235.72,12600.0,235.24,235.72,235.19,235.72,12600.0
2021-06-08 15:50:00,235.6,235.63,235.18,235.2,23000.0,235.6,235.63,235.18,235.2,23000.0
2021-06-08 15:55:00,235.25,235.27,234.76,234.82,41869.0,235.25,235.27,234.76,234.82,41869.0
2021-06-09 09:30:00,235.2,236.59,234.65,236.55,13909.0,235.2,236.59,234.65,236.55,13909.0
2021-06-09 09:35:00,234.82,236.32,234.82,235.77,2873.0,234.82,236.32,234.82,235.77,2873.0
2021-06-09 09:40:00,235.37,236.26,235.37,236.21,9726.0,235.37,236.26,235.37,236.21,9726.0
2021-06-09 09:45:00,236.02,236.17,235.48,235.48,6217.0,236.02,236.17,235.48,235.48,6217.0
2021-06-09 09:50:00,235.47,235.74,235.46,235.61,974.0,235.47,235.74,235.46,235.61,974.0
2021-06-09 09:55:00,235.88,236.05,235.7,235.7,1655.0,235.88,236.05,235.7,235.7,1655.0
2021-06-09 10:00:00,235.82,236.4,235.82,236.3,10068.0,235.82,236.4,235.82,236.3,10068.0
2021-06-09 10:05:00,236.23,236.43,236.21,236.29,1835.0,236.23,236.43,236.21,236.29,1835.0
2021-06-09 10:10:00,236.44,236.56,236.27,236.49,3702.0,236.44,236.56,236.27,236.49,3702.0
2021-06-09 10:15:00,236.52,236.75,236.33,236.67,3346.0,236.52,236.75,236.33,236.67,3346.0
2021-06-09 10:20:00,236.74,236.84,236.42,236.42,3130.0,236.74,236.84,236.42,236.42,3130.0
2021-06-09 10:25:00,236.43,236.5,236.34,236.4,735.0,236.43,236.5,236.34,236.4,735.0
2021-06-09 10:30:00,236.39,236.59,236.38,236.59,1333.0,236.39,236.59,236.38,236.59,1333.0
2021-06-09 10:35:00,236.48,236.74,236.43,236.66,4604.0,236.48,236.74,236.43,236.66,4604.0
2021-06-09 10:40:00,236.97,237.1,236.54,236.61,3150.0,236.97,237.1,236.54,236.61,3150.0
2021-06-09 10:45:00,236.57,236.67,236.37,236.47,1501.0,236.57,236.67,236.37,236.47,1501.0
2021-06-09 10:50:00,236.52,236.52,236.4,236.49,1414.0,236.52,236.52,236.4,236.49,1414.0
2021-06-09 10:55:00,236.59,236.78,236.47,236.47,1577.0,236.59,236.78,236.47,236.47,1577.0
2021-06-09 11:00:00,236.46,236.46,236.25,236.27,1421.0,236.46,236.46,236.25,236.27,1421.0
2021-06-09 11:05:00,236.27,236.27,236.02,236.02,1003.0,236.27,236.27,236.02,236.02,1003.0
2021-06-09 11:10:00,235.98,236.33,235.98,236.32,1538.0,235.98,236.33,235.98,236.32,1538.0
2021-06-09 11:15:00,236.36,236.58,236.36,236.55,2200.0,236.36,236.58,236.36,236.55,2200.0
2021-06-09 11:20:00,236.54,236.54,236.42,236.49,1767.0,236.54,236.54,236.42,236.49,1767.0
2021-06-09 11:25:00,236.82,236.82,236.53,236.75,2264.0,236.82,236.82,236.53,236.75,2264.0
2021-06-09 11:30:00,236.7,236.7,236.58,236.7,400.0,236.7,236.7,236.58,236.7,400.0
2021-06-09 11:35:00,236.58,236.77,236.58,236.74,1014.0,236.58,236.77,236.58,236.74,1014.0
2021-06-09 11:40:00,236.68,236.88,236.63,236.73,3662.0,236.68,236.88,236.63,236.73,3662.0
2021-06-09 11:45:00,236.76,236.8,236.67,236.72,3176.0,236.76,236.8,236.67,236.72,3176.0
2021-06-09 11:50:00,236.88,236.88,236.67,236.69,3514.0,236.88,236.88,236.67,236.69,3514.0
2021-06-09 11:55:00,236.69,236.83,236.44,236.79,8156.0,236.69,236.83,236.44,236.79,8156.0
2021-06-09 12:00:00,236.69,236.81,236.45,236.69,5359.0,236.69,236.81,236.45,236.69,5359.0
2021-06-09 12:05:00,236.7,236.94,236.67,236.86,5544.0,236.7,236.94,236.67,236.86,5544.0
2021-06-09 12:10:00,236.81,236.94,236.63,236.64,3442.0,236.81,236.94,236.63,236.64,3442.0
2021-06-09 12:15:00,236.54,236.88,236.41,236.88,2522.0,236.54,236.88,236.41,236.88,2522.0
2021-06-09 12:20:00,236.89,237.17,236.84,237.06,6586.0,236.89,237.17,236.84,237.06,6586.0
2021-06-09 12:25:00,237.1,237.65,237.1,237.57,6581.0,237.1,237.65,237.1,237.57,6581.0
2021-06-09 12:30:00,237.57,237.86,237.55,237.75,24491.0,237.57,237.86,237.55,237.75,24491.0
2021-06-09 12:35:00,237.84,238.15,237.84,238.11,2723.0,237.84,238.15,237.84,238.11,2723.0
2021-06-09 12:40:00,238.06,238.08,237.76,237.84,3880.0,238.06,238.08,237.76,237.84,3880.0
2021-06-09 12:45:00,237.81,237.88,237.63,237.76,2951.0,237.81,237.88,237.63,237.76,2951.0
2021-06-09 12:50:00,237.69,237.88,237.62,237.8,2959.0,237.69,237.88,237.62,237.8,2959.0
2021-06-09 12:55:00,237.86,238.34,237.7,237.85,51902.0,237.86,238.34,237.7,237.85,51902.0
2021-06-09 13:00:00,237.69,237.7,237.36,237.55,3595.0,237.69,237.7,237.36,237.55,3595.0
2021-06-09 13:05:00,237.46,237.74,237.46,237.73,3009.0,237.46,237.74,237.46,237.73,3009.0
2021-06-09 13:10:00,237.73,238.04,237.69,237.98,5741.0,237.73,238.04,237.69,237.98,5741.0
2021-06-09 13:15:00,237.97,238.1,237.97,238.07,3791.0,237.97,238.1,237.97,238.07,3791.0
2021-06-09 13:20:00,238.09,238.14,238.03,238.08,3602.0,238.09,238.14,238.03,238.08,3602.0
2021-06-09 13:25:00,238.01,238.19,238.0,238.19,3353.0,238.01,238.19,238.0,238.19,3353.0
2021-06-09 13:30:00,238.16,238.19,238.08,238.08,2349.0,238.16,238.19,238.08,238.08,2349.0
2021-06-09 13:35:00,238.08,238.11,238.03,238.06,1800.0,238.08,238.11,238.03,238.06,1800.0
2021-06-09 13:40:00,238.12,238.12,238.0,238.1,16317.0,238.12,238.12,238.0,238.1,16317.0
2021-06-09 13:45:00,238.1,238.17,238.05,238.1,2538.0,238.1,238.17,238.05,238.1,2538.0
2021-06-09 13:50:00,238.1,238.17,238.01,238.11,2677.0,238.1,238.17,238.01,238.11,2677.0
2021-06-09 13:55:00,238.16,238.43,238.14,238.29,5605.0,238.16,238.43,238.14,238.29,5605.0
2021-06-09 14:00:00,238.35,238.55,238.35,238.48,2270.0,238.35,238.55,238.35,238.48,2270.0
2021-06-09 14:05:00,238.42,238.59,238.36,238.41,1882.0,238.42,238.59,238.36,238.41,1882.0
2021-06-09 14:10:00,238.51,238.51,238.3,238.32,2722.0,238.51,238.51,238.3,238.32,2722.0
2021-06-09 14:15:00,238.31,238.34,238.14,238.14,1200.0,238.31,238.34,238.14,238.14,1200.0
2021-06-09 14:20:00,238.11,238.63,238.08,238.38,24059.0,238.11,238.63,238.08,238.38,24059.0
2021-06-09 14:25:00,238.33,238.56,238.25,238.42,4301.0,238.33,238.56,238.25,238.42,4301.0
2021-06-09 14:30:00,238.52,238.61,238.4,238.53,11138.0,238.52,238.61,238.4,238.53,11138.0
2021-06-09 14:35:00,238.46,238.57,238.25,238.57,4521.0,238.46,238.57,238.25,238.57,4521.0
2021-06-09 14:40:00,238.64,238.68,238.5,238.56,5839.0,238.64,238.68,238.5,238.56,5839.0
2021-06-09 14:45:00,238.53,238.64,238.53,238.59,2562.0,238.53,238.64,238.53,238.59,2562.0
2021-06-09 14:50:00,238.59,238.72,238.5,238.71,21939.0,238.59,238.72,238.5,238.71,21939.0
2021-06-09 14:55:00,238.66,238.8,238.66,238.73,8014.0,238.66,238.8,238.66,238.73,8014.0
2021-06-09 15:00:00,238.72,238.82,238.63,238.71,6451.0,238.72,238.82,238.63,238.71,6451.0
2021-06-09 15:05:00,238.7,238.77,238.69,238.75,5535.0,238.7,238.77,238.69,238.75,5535.0
2021-06-09 15:10:00,238.78,238.86,238.74,238.86,5314.0,238.78,238.86,238.74,238.86,5314.0
2021-06-09 15:15:00,238.87,239.0,238.67,238.82,59471.0,238.87,239.0,238.67,238.82,59471.0
2021-06-09 15:20:00,238.83,238.87,238.76,238.8,5921.0,238.83,238.87,238.76,238.8,5921.0
2021-06-09 15:25:00,238.83,239.06,238.76,239.01,12085.0,238.83,239.06,238.76,239.01,12085.0
2021-06-09 15:30:00,239.0,239.49,239.0,239.38,17987.0,239.0,239.49,239.0,239.38,17987.0
2021-06-09 15:35:00,239.36,239.82,239.36,239.82,23492.0,239.36,239.82,239.36,239.82,23492.0
2021-06-09 15:40:00,239.77,239.84,239.41,239.68,21562.0,239.77,239.84,239.41,239.68,21562.0
2021-06-09 15:45:00,239.66,239.82,239.48,239.6,22638.0,239.66,239.82,239.48,239.6,22638.0
2021-06-09 15:50:00,239.2,239.78,239.2,239.69,25489.0,239.2,239.78,239.2,239.69,25489.0
2021-06-09 15:55:00,239.69,239.85,239.38,239.4,65737.0,239.69,239.85,239.38,239.4,65737.0
2021-06-10 09:30:00,239.95,240.51,239.92,239.92,9546.0,239.95,240.51,239.92,239.92,9546.0
2021-06-10 09:35:00,239.94,241.32,239.94,241.17,3933.0,239.94,241.32,239.94,241.17,3933.0
2021-06-10 09:40:00,241.39,241.62,241.05,241.12,4831.0,241.39,241.62,241.05,241.12,4831.0
2021-06-10 09:45:00,241.11,241.36,240.94,241.2,3943.0,241.11,241.36,240.94,241.2,3943.0
2021-06-10 09:50:00,241.61,241.72,241.34,241.49,3233.0,241.61,241.72,241.34,241.49,3233.0
2021-06-10 09:55:00,241.6,241.9,241.55,241.83,3655.0,241.6,241.9,241.55,241.83,3655.0
2021-06-10 10:00:00,241.9,242.16,241.85,242.04,5706.0,241.9,242.16,241.85,242.04,5706.0
2021-06-10 10:05:00,241.88,241.88,241.48,241.49,5095.0,241.88,241.88,241.48,241.49,5095.0
2021-06-10 10:10:00,241.5,241.5,241.28,241.33,1612.0,241.5,241.5,241.28,241.33,1612.0
2021-06-10 10:15:00,241.42,241.67,241.4,241.47,2040.0,241.42,241.67,241.4,241.47,2040.0
2021-06-10 10:20:00,241.55,241.91,241.49,241.91,3461.0,241.55,241.91,241.49,241.91,3461.0
2021-06-10 10:25:00,241.85,242.23,241.58,242.12,19324.0,241.85,242.23,241.58,242.12,19324.0
2021-06-10 10:30:00,242.13,242.44,241.9,241.9,4428.0,242.13,242.44,241.9,241.9,4428.0
2021-06-10 10:35:00,241.86,241.86,241.53,241.58,2211.0,241.86,241.86,241.53,241.58,2211.0
2021-06-10 10:40:00,241.44,241.65,241.43,241.61,2433.0,241.44,241.65,241.43,241.61,2433.0
2021-06-10 10:45:00,241.47,241.65,241.26,241.65,7230.0,241.47,241.65,241.26,241.65,7230.0
2021-06-10 10:50:00,241.65,241.77,241.51,241.52,5034.0,241.65,241.77,241.51,241.52,5034.0
2021-06-10 10:55:00,241.31,241.47,241.17,241.2,2363.0,241.31,241.47,241.17,241.2,2363.0
2021-06-10 11:00:00,241.25,241.51,241.01,241.42,3995.0,241.25,241.51,241.01,241.42,3995.0
2021-06-10 11:05:00,241.3,241.56,241.18,241.55,4488.0,241.3,241.56,241.18,241.55,4488.0
2021-06-10 11:10:00,241.36,241.64,241.28,241.54,2943.0,241.36,241.64,241.28,241.54,2943.0
2021-06-10 11:15:00,241.34,241.88,241.34,241.88,3458.0,241.34,241.88,241.34,241.88,3458.0
2021-06-10 11:20:00,241.78,241.79,241.6,241.65,4433.0,241.78,241.79,241.6,241.65,4433.0
2021-06-10 11:25:00,241.65,241.96,241.65,241.79,2030.0,241.65,241.96,241.65,241.79,2030.0
2021-06-10 11:30:00,241.86,242.29,241.86,242.29,3649.0,241.86,242.29,241.86,242.29,3649.0
2021-06-10 11:35:00,242.36,242.74,242.31,242.66,7894.0,242.36,242.74,242.31,242.66,7894.0
2021-06-10 11:40:00,242.76,242.79,242.59,242.78,6634.0,242.76,242.79,242.59,242.78,6634.0
2021-06-10 11:45:00,242.78,243.11,242.74,243.11,3591.0,242.78,243.11,242.74,243.11,3591.0
2021-06-10 11:50:00,243.04,243.05,242.75,242.85,6902.0,243.04,243.05,242.75,242.85,6902.0
2021-06-10 11:55:00,242.9,243.04,242.9,242.98,2132.0,242.9,243.04,242.9,242.98,2132.0
2021-06-10 12:00:00,242.9,243.19,242.82,243.19,4900.0,242.9,243.19,242.82,243.19,4900.0
2021-06-10 12:05:00,243.2,243.89,243.2,243.59,15527.0,243.2,243.89,243.2,243.59,15527.0
2021-06-10 12:10:00,243.62,243.92,243.49,243.85,9061.0,243.62,243.92,243.49,243.85,9061.0
2021-06-10 12:15:00,243.82,243.94,243.69,243.86,6235.0,243.82,243.94,243.69,243.86,6235.0
2021-06-10 12:20:00,243.9,243.9,243.62,243.87,5523.0,243.9,243.9,243.62,243.87,5523.0
2021-06-10 12:25:00,243.89,243.89,243.65,243.84,5425.0,243.89,243.89,243.65,243.84,5425.0
2021-06-10 12:30:00,243.9,244.38,243.78,244.21,7764.0,243.9,244.38,243.78,244.21,7764.0
2021-06-10 12:35:00,243.95,243.96,243.43,243.56,5430.0,243.95,243.96,243.43,243.56,5430.0
2021-06-10 12:40:00,243.63,243.91,243.61,243.68,4913.0,243.63,243.91,243.61,243.68,4913.0
2021-06-10 12:45:00,243.73,243.78,243.66,243.71,3888.0,243.73,243.78,243.66,243.71,3888.0
2021-06-10 12:50:00,243.64,243.7,243.5,243.55,2644.0,243.64,243.7,243.5,243.55,2644.0
2021-06-10 12:55:00,243.58,243.63,243.46,243.58,1668.0,243.58,243.63,243.46,243.58,1668.0
2021-06-10 13:00:00,243.49,243.58,243.48,243.5,1670.0,243.49,243.58,243.48,243.5,1670.0
2021-06-10 13:05:00,243.52,243.65,243.52,243.53,1328.0,243.52,243.65,243.52,243.53,1328.0
2021-06-10 13:10:00,243.5,243.58,243.38,243.48,2115.0,243.5,243.58,243.38,243.48,2115.0
2021-06-10 13:15:00,243.47,243.54,243.3,243.35,3262.0,243.47,243.54,243.3,243.35,3262.0
2021-06-10 13:20:00,243.3,243.52,243.22,243.43,3270.0,243.3,243.52,243.22,243.43,3270.0
2021-06-10 13:25:00,243.43,243.5,243.34,243.4,2126.0,243.43,243.5,243.34,243.4,2126.0
2021-06-10 13:30:00,243.51,243.66,243.38,243.51,2605.0,243.51,243.66,243.38,243.51,2605.0
2021-06-10 13:35:00,243.59,243.78,243.59,243.78,904.0,243.59,243.78,243.59,243.78,904.0
2021-06-10 13:40:00,243.84,243.92,243.64,243.86,4194.0,243.84,243.92,243.64,243.86,4194.0
2021-06-10 13:45:00,243.94,243.99,243.83,243.88,3974.0,243.94,243.99,243.83,243.88,3974.0
2021-06-10 13:50:00,243.88,243.88,243.73,243.86,2855.0,243.88,243.88,243.73,243.86,2855.0
2021-06-10 13:55:00,243.92,243.95,243.79,243.81,2541.0,243.92,243.95,243.79,243.81,2541.0
2021-06-10 14:00:00,243.8,244.0,243.79,243.92,3762.0,243.8,244.0,243.79,243.92,3762.0
2021-06-10 14:05:00,243.91,244.09,243.87,244.0,2524.0,243.91,244.09,243.87,244.0,2524.0
2021-06-10 14:10:00,244.01,244.03,243.9,243.98,3150.0,244.01,244.03,243.9,243.98,3150.0
2021-06-10 14:15:00,244.0,244.08,243.86,243.86,3320.0,244.0,244.08,243.86,243.86,3320.0
2021-06-10 14:20:00,243.85,243.85,243.5,243.55,4627.0,243.85,243.85,243.5,243.55,4627.0
2021-06-10 14:25:00,243.53,243.76,243.4,243.61,3957.0,243.53,243.76,243.4,243.61,3957.0
2021-06-10 14:30:00,243.59,243.64,243.45,243.63,2427.0,243.59,243.64,243.45,243.63,2427.0
2021-06-10 14:35:00,243.66,243.73,243.56,243.62,2117.0,243.66,243.73,243.56,243.62,2117.0
2021-06-10 14:40:00,243.67,243.8,243.67,243.69,2451.0,243.67,243.8,243.67,243.69,2451.0
2021-06-10 14:45:00,243.68,243.76,243.48,243.72,2780.0,243.68,243.76,243.48,243.72,2780.0
2021-06-10 14:50:00,243.68,243.79,243.55,243.7,3746.0,243.68,243.79,243.55,243.7,3746.0
2021-06-10 14:55:00,243.71,243.71,243.49,243.64,3836.0,243.71,243.71,243.49,243.64,3836.0
2021-06-10 15:00:00,243.64,243.66,243.37,243.47,4519.0,243.64,243.66,243.37,243.47,4519.0
2021-06-10 15:05:00,243.43,243.61,243.35,243.54,2584.0,243.43,243.61,243.35,243.54,2584.0
2021-06-10 15:10:00,243.59,243.65,243.48,243.54,4605.0,243.59,243.65,243.48,243.54,4605.0
2021-06-10 15:15:00,243.48,243.56,243.41,243.48,4840.0,243.48,243.56,243.41,243.48,4840.0
2021-06-10 15:20:00,243.49,243.57,243.37,243.44,6354.0,243.49,243.57,243.37,243.44,6354.0
2021-06-10 15:25:00,243.31,243.39,243.07,243.23,5348.0,243.31,243.39,243.07,243.23,5348.0
2021-06-10 15:30:00,243.25,243.31,242.99,242.99,12298.0,243.25,243.31,242.99,242.99,12298.0
2021-06-10 15:35:00,243.01,243.01,242.64,242.74,7906.0,243.01,243.01,242.64,242.74,7906.0
2021-06-10 15:40:00,242.71,242.79,242.64,242.73,12620.0,242.71,242.79,242.64,242.73,12620.0
2021-06-10 15:45:00,242.74,242.84,242.65,242.65,14160.0,242.74,242.84,242.65,242.65,14160.0
2021-06-10 15:50:00,242.84,243.07,242.84,242.97,25833.0,242.84,243.07,242.84,242.97,25833.0
2021-06-10 15:55:00,242.97,243.01,242.6,242.91,49016.0,242.97,243.01,242.6,242.91,49016.0
2021-06-11 09:30:00,243.0,243.28,242.5,242.56,11542.0,243.0,243.28,242.5,242.56,11542.0
2021-06-11 09:35:00,242.55,242.82,241.76,241.76,9363.0,242.55,242.82,241.76,241.76,9363.0
2021-06-11 09:40:00,241.27,242.27,241.27,241.52,2888.0,241.27,242.27,241.27,241.52,2888.0
2021-06-11 09:45:00,241.76,241.83,241.44,241.66,5016.0,241.76,241.83,241.44,241.66,5016.0
2021-06-11 09:50:00,241.43,242.06,241.43,242.02,18277.0,241.43,242.06,241.43,242.02,18277.0
2021-06-11 09:55:00,242.02,242.39,241.67,242.05,15517.0,242.02,242.39,241.67,242.05,15517.0
2021-06-11 10:00:00,242.26,242.57,242.07,242.37,6361.0,242.26,242.57,242.07,242.37,6361.0
2021-06-11 10:05:00,242.49,242.62,242.15,242.6,3569.0,242.49,242.62,242.15,242.6,3569.0
2021-06-11 10:10:00,242.62,242.62,242.16,242.17,4255.0,242.62,242.62,242.16,242.17,4255.0
2021-06-11 10:15:00,242.22,242.25,241.16,241.18,8583.0,242.22,242.25,241.16,241.18,8583.0
2021-06-11 10:20:00,241.18,241.5,240.89,240.94,5250.0,241.18,241.5,240.89,240.94,5250.0
2021-06-11 10:25:00,241.22,241.29,241.04,241.24,2459.0,241.22,241.29,241.04,241.24,2459.0
2021-06-11 10:30:00,241.24,241.36,240.82,240.82,3838.0,241.24,241.36,240.82,240.82,3838.0
2021-06-11 10:35:00,240.68,240.78,240.47,240.59,4360.0,240.68,240.78,240.47,240.59,4360.0
2021-06-11 10:40:00,240.63,241.1,240.49,240.74,3273.0,240.63,241.1,240.49,240.74,3273.0
2021-06-11 10:45:00,240.78,241.17,240.77,240.92,11844.0,240.78,241.17,240.77,240.92,11844.0
2021-06-11 10:50:00,241.0,241.05,240.93,240.99,8135.0,241.0,241.05,240.93,240.99,8135.0
2021-06-11 10:55:00,240.98,241.03,240.9,241.0,7823.0,240.98,241.03,240.9,241.0,7823.0
2021-06-11 11:00:00,240.97,241.02,240.83,240.86,4586.0,240.97,241.02,240.83,240.86,4586.0
2021-06-11 11:05:00,240.87,241.16,240.87,241.06,5253.0,240.87,241.16,240.87,241.06,5253.0
2021-06-11 11:10:00,241.1,241.26,241.01,241.23,3668.0,241.1,241.26,241.01,241.23,3668.0
2021-06-11 11:15:00,241.18,241.24,241.07,241.14,7844.0,241.18,241.24,241.07,241.14,7844.0
2021-06-11 11:20:00,241.11,241.24,241.08,241.18,4438.0,241.11,241.24,241.08,241.18,4438.0
2021-06-11 11:25:00,241.26,241.58,241.26,241.58,5014.0,241.26,241.58,241.26,241.58,5014.0
2021-06-11 11:30:00,241.59,241.76,241.35,241.35,3496.0,241.59,241.76,241.35,241.35,3496.0
2021-06-11 11:35:00,241.33,241.43,241.09,241.09,2808.0,241.33,241.43,241.09,241.09,2808.0
2021-06-11 11:40:00,241.0,241.03,240.54,240.71,2827.0,241.0,241.03,240.54,240.71,2827.0
2021-06-11 11:45:00,240.67,240.9,240.64,240.76,2960.0,240.67,240.9,240.64,240.76,2960.0
2021-06-11 11:50:00,240.9,240.97,240.81,240.91,2758.0,240.9,240.97,240.81,240.91,2758.0
2021-06-11 11:55:00,240.97,240.98,240.85,240.85,2945.0,240.97,240.98,240.85,240.85,2945.0
2021-06-11 12:00:00,240.84,241.14,240.81,241.13,7300.0,240.84,241.14,240.81,241.13,7300.0
2021-06-11 12:05:00,241.29,241.29,240.74,240.76,10445.0,241.29,241.29,240.74,240.76,10445.0
2021-06-11 12:10:00,240.76,240.93,240.74,240.83,1641.0,240.76,240.93,240.74,240.83,1641.0
2021-06-11 12:15:00,240.81,240.81,240.63,240.69,2736.0,240.81,240.81,240.63,240.69,2736.0
2021-06-11 12:20:00,240.68,240.83,240.66,240.77,6822.0,240.68,240.83,240.66,240.77,6822.0
2021-06-11 12:25:00,240.76,240.87,240.76,240.82,1207.0,240.76,240.87,240.76,240.82,1207.0
2021-06-11 12:30:00,240.87,241.14,240.71,240.71,7075.0,240.87,241.14,240.71,240.71,7075.0
2021-06-11 12:35:00,240.84,241.11,240.77,241.1,6693.0,240.84,241.11,240.77,241.1,6693.0
2021-06-11 12:40:00,241.17,241.23,241.0,241.04,10325.0,241.17,241.23,241.0,241.04,10325.0
2021-06-11 12:45:00,241.05,241.19,240.91,240.98,5184.0,241.05,241.19,240.91,240.98,5184.0
2021-06-11 12:50:00,241.04,241.05,240.86,240.94,12967.0,241.04,241.05,240.86,240.94,12967.0
2021-06-11 12:55:00,240.93,240.93,240.66,240.7,3871.0,240.93,240.93,240.66,240.7,3871.0
2021-06-11 13:00:00,240.7,240.95,240.63,240.79,7382.0,240.7,240.95,240.63,240.79,7382.0
2021-06-11 13:05:00,240.87,241.04,240.83,240.96,4290.0,240.87,241.04,240.83,240.96,4290.0
2021-06-11 13:10:00,241.06,241.07,240.86,240.95,5920.0,241.06,241.07,240.86,240.95,5920.0
2021-06-11 13:15:00,240.95,241.17,240.9,241.05,13965.0,240.95,241.17,240.9,241.05,13965.0
2021-06-11 13:20:00,241.05,241.7,241.0,241.7,18844.0,241.05,241.7,241.0,241.7,18844.0
2021-06-11 13:25:00,241.68,241.91,241.67,241.76,4410.0,241.68,241.91,241.67,241.76,4410.0
2021-06-11 13:30:00,241.85,242.04,241.81,242.04,900.0,241.85,242.04,241.81,242.04,900.0
2021-06-11 13:35:00,242.14,242.38,242.14,242.26,6073.0,242.14,242.38,242.14,242.26,6073.0
2021-06-11 13:40:00,242.34,242.49,242.31,242.31,6222.0,242.34,242.49,242.31,242.31,6222.0
2021-06-11 13:45:00,242.31,242.47,242.22,242.47,26973.0,242.31,242.47,242.22,242.47,26973.0
2021-06-11 13:50:00,242.51,242.87,242.51,242.81,3090.0,242.51,242.87,242.51,242.81,3090.0
2021-06-11 13:55:00,242.91,243.07,242.78,242.78,5769.0,242.91,243.07,242.78,242.78,5769.0
2021-06-11 14:00:00,242.74,243.02,242.74,242.98,2439.0,242.74,243.02,242.74,242.98,2439.0
2021-06-11 14:05:00,243.03,243.1,242.82,242.86,8726.0,243.03,243.1,242.82,242.86,8726.0
2021-06-11 14:10:00,242.83,242.83,242.7,242.73,2406.0,242.83,242.83,242.7,242.73,2406.0
2021-06-11 14:15:00,242.7,242.76,242.63,242.76,3100.0,242.7,242.76,242.63,242.76,3100.0
2021-06-11 14:20:00,242.81,242.94,242.8,242.88,5508.0,242.81,242.94,242.8,242.88,5508.0
2021-06-11 14:25:00,242.87,242.89,242.78,242.79,1600.0,242.87,242.89,242.78,242.79,1600.0
2021-06-11 14:30:00,242.79,242.96,242.77,242.96,3740.0,242.79,242.96,242.77,242.96,3740.0
2021-06-11 14:35:00,242.98,243.04,242.88,242.9,4892.0,242.98,243.04,242.88,242.9,4892.0
2021-06-11 14:40:00,242.88,242.97,242.79,242.89,2256.0,242.88,242.97,242.79,242.89,2256.0
2021-06-11 14:45:00,242.88,242.93,242.79,242.93,4400.0,242.88,242.93,242.79,242.93,4400.0
2021-06-11 14:50:00,242.97,242.97,242.6,242.68,4887.0,242.97,242.97,242.6,242.68,4887.0
2021-06-11 14:55:00,242.68,242.87,242.6,242.76,3156.0,242.68,242.87,242.6,242.76,3156.0
2021-06-11 15:00:00,242.79,242.83,242.65,242.72,3308.0,242.79,242.83,242.65,242.72,3308.0
2021-06-11 15:05:00,242.66,242.66,242.54,242.57,17643.0,242.66,242.66,242.54,242.57,17643.0
2021-06-11 15:10:00,242.65,242.94,242.65,242.85,3850.0,242.65,242.94,242.65,242.85,3850.0
2021-06-11 15:15:00,242.83,243.05,242.83,243.03,3087.0,242.83,243.05,242.83,243.03,3087.0
2021-06-11 15:20:00,243.07,243.07,242.72,242.76,8512.0,243.07,243.07,242.72,242.76,8512.0
2021-06-11 15:25:00,242.81,242.85,242.7,242.79,5378.0,242.81,242.85,242.7,242.79,5378.0
2021-06-11 15:30:00,242.84,243.06,242.8,243.04,5618.0,242.84,243.06,242.8,243.04,5618.0
2021-06-11 15:35:00,242.99,242.99,242.65,242.7,10993.0,242.99,242.99,242.65,242.7,10993.0
2021-06-11 15:40:00,242.7,243.14,242.69,243.04,13856.0,242.7,243.14,242.69,243.04,13856.0
2021-06-11 15:45:00,243.05,243.15,242.95,243.0,13425.0,243.05,243.15,242.95,243.0,13425.0
2021-06-11 15:50:00,243.03,243.22,243.01,243.2,27241.0,243.03,243.22,243.01,243.2,27241.0
2021-06-11 15:55:00,243.18,243.54,243.13,243.42,50185.0,243.18,243.54,243.13,243.42,50185.0
2021-06-14 09:30:00,243.41,243.76,243.33,243.37,9597.0,243.41,243.76,243.33,243.37,9597.0
2021-06-14 09:35:00,243.18,243.43,242.47,242.47,3666.0,243.18,243.43,242.47,242.47,3666.0
2021-06-14 09:40:00,242.56,242.57,242.3,242.43,2878.0,242.56,242.57,242.3,242.43,2878.0
2021-06-14 09:45:00,242.4,243.02,242.4,243.02,1852.0,242.4,243.02,242.4,243.02,1852.0
2021-06-14 09:50:00,243.14,243.25,242.94,243.03,4601.0,243.14,243.25,242.94,243.03,4601.0
2021-06-14 09:55:00,242.9,243.48,242.9,243.45,4364.0,242.9,243.48,242.9,243.45,4364.0
2021-06-14 10:00:00,243.49,243.92,243.39,243.84,3228.0,243.49,243.92,243.39,243.84,3228.0
2021-06-14 10:05:00,243.84,244.0,243.77,243.97,3967.0,243.84,244.0,243.77,243.97,3967.0
2021-06-14 10:10:00,243.94,244.1,243.94,244.1,2548.0,243.94,244.1,243.94,244.1,2548.0
2021-06-14 10:15:00,244.28,244.32,243.99,244.05,4957.0,244.28,244.32,243.99,244.05,4957.0
2021-06-14 10:20:00,244.03,244.1,243.7,243.81,3944.0,244.03,244.1,243.7,243.81,3944.0
2021-06-14 10:25:00,243.77,243.85,243.77,243.79,2001.0,243.77,243.85,243.77,243.79,2001.0
2021-06-14 10:30:00,243.77,243.84,243.7,243.81,2298.0,243.77,243.84,243.7,243.81,2298.0
2021-06-14 10:35:00,243.84,244.06,243.84,244.05,2212.0,243.84,244.06,243.84,244.05,2212.0
2021-06-14 10:40:00,244.12,244.15,243.87,243.87,1700.0,244.12,244.15,243.87,243.87,1700.0
2021-06-14 10:45:00,243.84,244.03,243.69,243.87,4739.0,243.84,244.03,243.69,243.87,4739.0
2021-06-14 10:50:00,243.92,244.06,243.91,243.92,1113.0,243.92,244.06,243.91,243.92,1113.0
2021-06-14 10:55:00,243.95,244.14,243.87,244.14,3018.0,243.95,244.14,243.87,244.14,3018.0
2021-06-14 11:00:00,244.14,244.59,244.14,244.56,4077.0,244.14,244.59,244.14,244.56,4077.0
2021-06-14 11:05:00,244.5,244.67,244.33,244.44,4463.0,244.5,244.67,244.33,244.44,4463.0
2021-06-14 11:10:00,244.35,244.89,244.35,244.77,4406.0,244.35,244.89,244.35,244.77,4406.0
2021-06-14 11:15:00,244.79,244.79,244.54,244.54,3451.0,244.79,244.79,244.54,244.54,3451.0
2021-06-14 11:20:00,244.52,244.82,244.46,244.74,6255.0,244.52,244.82,244.46,244.74,6255.0
2021-06-14 11:25:00,244.76,244.83,244.65,244.7,4979.0,244.76,244.83,244.65,244.7,4979.0
2021-06-14 11:30:00,244.66,244.78,244.52,244.78,6807.0,244.66,244.78,244.52,244.78,6807.0
2021-06-14 11:35:00,244.7,245.05,244.7,245.02,9146.0,244.7,245.05,244.7,245.02,9146.0
2021-06-14 11:40:00,245.1,245.15,244.93,245.0,2886.0,245.1,245.15,244.93,245.0,2886.0
2021-06-14 11:45:00,245.0,245.19,244.95,245.12,4028.0,245.0,245.19,244.95,245.12,4028.0
2021-06-14 11:50:00,245.05,245.51,245.05,245.38,28294.0,245.05,245.51,245.05,245.38,28294.0
2021-06-14 11:55:00,245.31,245.36,244.7,244.78,40447.0,245.31,245.36,244.7,244.78,40447.0
2021-06-14 12:00:00,244.77,244.96,244.5,244.53,6285.0,244.77,244.96,244.5,244.53,6285.0
2021-06-14 12:05:00,244.41,244.5,244.36,244.5,1675.0,244.41,244.5,244.36,244.5,1675.0
2021-06-14 12:10:00,244.57,244.72,244.56,244.72,1334.0,244.57,244.72,244.56,244.72,1334.0
2021-06-14 12:15:00,244.68,245.05,244.61,245.05,5319.0,244.68,245.05,244.61,245.05,5319.0
2021-06-14 12:20:00,244.95,244.95,244.66,244.82,2633.0,244.95,244.95,244.66,244.82,2633.0
2021-06-14 12:25:00,244.85,244.9,244.77,244.9,3737.0,244.85,244.9,244.77,244.9,3737.0
2021-06-14 12:30:00,244.79,244.86,244.7,244.8,8400.0,244.79,244.86,244.7,244.8,8400.0
2021-06-14 12:35:00,244.86,244.91,244.62,244.62,6294.0,244.86,244.91,244.62,244.62,6294.0
2021-06-14 12:40:00,244.73,244.75,244.45,244.55,3103.0,244.73,244.75,244.45,244.55,3103.0
2021-06-14 12:45:00,244.55,244.75,244.54,244.75,3155.0,244.55,244.75,244.54,244.75,3155.0
2021-06-14 12:50:00,244.72,244.76,244.46,244.46,2820.0,244.72,244.76,244.46,244.46,2820.0
2021-06-14 12:55:00,244.39,244.43,244.32,244.38,1500.0,244.39,244.43,244.32,244.38,1500.0
2021-06-14 13:00:00,244.31,244.37,244.22,244.31,2899.0,244.31,244.37,244.22,244.31,2899.0
2021-06-14 13:05:00,244.28,244.37,244.22,244.22,1636.0,244.28,244.37,244.22,244.22,1636.0
2021-06-14 13:10:00,244.15,244.15,244.01,244.07,2881.0,244.15,244.15,244.01,244.07,2881.0
2021-06-14 13:15:00,244.06,244.12,243.84,243.99,7761.0,244.06,244.12,243.84,243.99,7761.0
2021-06-14 13:20:00,244.03,244.28,243.96,244.28,1072.0,244.03,244.28,243.96,244.28,1072.0
2021-06-14 13:25:00,244.23,244.3,244.1,244.25,1925.0,244.23,244.3,244.1,244.25,1925.0
2021-06-14 13:30:00,244.27,244.32,244.07,244.07,1394.0,244.27,244.32,244.07,244.07,1394.0
2021-06-14 13:35:00,244.19,244.19,243.95,243.95,3408.0,244.19,244.19,243.95,243.95,3408.0
2021-06-14 13:40:00,243.87,243.93,243.67,243.67,2735.0,243.87,243.93,243.67,243.67,2735.0
2021-06-14 13:45:00,243.7,243.75,243.68,243.72,1900.0,243.7,243.75,243.68,243.72,1900.0
2021-06-14 13:50:00,243.7,243.75,243.42,243.5,2758.0,243.7,243.75,243.42,243.5,2758.0
2021-06-14 13:55:00,243.52,243.57,243.48,243.52,800.0,243.52,243.57,243.48,243.52,800.0
2021-06-14 14:00:00,243.51,243.62,243.48,243.55,2800.0,243.51,243.62,243.48,243.55,2800.0
2021-06-14 14:05:00,243.58,243.65,243.55,243.57,817.0,243.58,243.65,243.55,243.57,817.0
2021-06-14 14:10:00,243.58,243.59,243.44,243.44,2235.0,243.58,243.59,243.44,243.44,2235.0
2021-06-14 14:15:00,243.51,243.56,243.43,243.43,3085.0,243.51,243.56,243.43,243.43,3085.0
2021-06-14 14:20:00,243.46,243.63,243.38,243.55,2776.0,243.46,243.63,243.38,243.55,2776.0
2021-06-14 14:25:00,243.62,243.62,243.49,243.52,2300.0,243.62,243.62,243.49,243.52,2300.0
2021-06-14 14:30:00,243.46,243.46,243.24,243.31,4333.0,243.46,243.46,243.24,243.31,4333.0
2021-06-14 14:35:00,243.33,243.47,243.25,243.42,2900.0,243.33,243.47,243.25,243.42,2900.0
2021-06-14 14:40:00,243.47,243.76,243.47,243.67,2616.0,243.47,243.76,243.47,243.67,2616.0
2021-06-14 14:45:00,243.7,243.71,243.54,243.64,2203.0,243.7,243.71,243.54,243.64,2203.0
2021-06-14 14:50:00,243.67,243.69,243.49,243.58,2000.0,243.67,243.69,243.49,243.58,2000.0
2021-06-14 14:55:00,243.47,243.59,243.43,243.58,2383.0,243.47,243.59,243.43,243.58,2383.0
2021-06-14 15:00:00,243.52,243.62,243.41,243.62,2894.0,243.52,243.62,243.41,243.62,2894.0
2021-06-14 15:05:00,243.64,243.94,243.61,243.94,2918.0,243.64,243.94,243.61,243.94,2918.0
2021-06-14 15:10:00,243.93,243.97,243.78,243.92,2823.0,243.93,243.97,243.78,243.92,2823.0
2021-06-14 15:15:00,243.89,243.93,243.79,243.79,2685.0,243.89,243.93,243.79,243.79,2685.0
2021-06-14 15:20:00,243.78,243.91,243.6,243.83,6994.0,243.78,243.91,243.6,243.83,6994.0
2021-06-14 15:25:00,243.83,243.96,243.77,243.91,3879.0,243.83,243.96,243.77,243.91,3879.0
2021-06-14 15:30:00,243.92,243.94,243.79,243.8,7344.0,243.92,243.94,243.79,243.8,7344.0
2021-06-14 15:35:00,243.83,243.91,243.75,243.76,6904.0,243.83,243.91,243.75,243.76,6904.0
2021-06-14 15:40:00,243.8,244.02,243.8,243.99,9728.0,243.8,244.02,243.8,243.99,9728.0
2021-06-14 15:45:00,243.99,244.03,243.69,243.81,13624.0,243.99,244.03,243.69,243.81,13624.0
2021-06-14 15:50:00,243.75,244.13,243.75,244.13,20268.0,243.75,244.13,243.75,244.13,20268.0
2021-06-14 15:55:00,244.13,244.49,244.12,244.47,53512.0,244.13,244.49,244.12,244.47,53512.0
2021-06-15 09:30:00,245.21,246.2,244.64,245.13,18338.0,245.21,246.2,244.64,245.13,18338.0
2021-06-15 09:35:00,244.85,245.25,244.75,244.84,20334.0,244.85,245.25,244.75,244.84,20334.0
2021-06-15 09:40:00,244.92,245.34,244.92,245.28,1933.0,244.92,245.34,244.92,245.28,1933.0
2021-06-15 09:45:00,245.43,245.68,245.3,245.42,7631.0,245.43,245.68,245.3,245.42,7631.0
2021-06-15 09:50:00,245.4,245.4,245.1,245.31,4350.0,245.4,245.4,245.1,245.31,4350.0
2021-06-15 09:55:00,245.31,245.4,244.24,244.31,9815.0,245.31,245.4,244.24,244.31,9815.0
2021-06-15 10:00:00,244.35,244.43,244.18,244.18,2135.0,244.35,244.43,244.18,244.18,2135.0
2021-06-15 10:05:00,244.28,244.48,244.24,244.46,2250.0,244.28,244.48,244.24,244.46,2250.0
2021-06-15 10:10:00,244.36,244.57,244.35,244.46,1909.0,244.36,244.57,244.35,244.46,1909.0
2021-06-15 10:15:00,244.54,244.75,244.54,244.7,3040.0,244.54,244.75,244.54,244.7,3040.0
2021-06-15 10:20:00,244.72,245.0,244.46,244.46,44795.0,244.72,245.0,244.46,244.46,44795.0
2021-06-15 10:25:00,244.48,245.09,244.48,244.77,5195.0,244.48,245.09,244.48,244.77,5195.0
2021-06-15 10:30:00,244.94,245.25,244.94,245.14,3706.0,244.94,245.25,244.94,245.14,3706.0
2021-06-15 10:35:00,245.09,245.19,245.02,245.19,1000.0,245.09,245.19,245.02,245.19,1000.0
2021-06-15 10:40:00,245.18,245.3,245.08,245.3,2323.0,245.18,245.3,245.08,245.3,2323.0
2021-06-15 10:45:00,245.34,245.36,245.19,245.19,1406.0,245.34,245.36,245.19,245.19,1406.0
2021-06-15 10:50:00,245.0,245.24,244.85,244.85,3477.0,245.0,245.24,244.85,244.85,3477.0
2021-06-15 10:55:00,244.89,245.01,244.64,244.82,16508.0,244.89,245.01,244.64,244.82,16508.0
2021-06-15 11:00:00,244.91,245.17,244.91,245.17,2915.0,244.91,245.17,244.91,245.17,2915.0
2021-06-15 11:05:00,245.1,245.12,245.03,245.03,1600.0,245.1,245.12,245.03,245.03,1600.0
2021-06-15 11:10:00,244.82,244.88,244.74,244.77,1934.0,244.82,244.88,244.74,244.77,1934.0
2021-06-15 11:15:00,244.78,245.14,244.67,245.14,10292.0,244.78,245.14,244.67,245.14,10292.0
2021-06-15 11:20:00,245.03,245.04,244.94,244.94,1511.0,245.03,245.04,244.94,244.94,1511.0
2021-06-15 11:25:00,245.04,245.26,245.0,245.16,12826.0,245.04,245.26,245.0,245.16,12826.0
2021-06-15 11:30:00,245.19,245.26,245.07,245.08,1000.0,245.19,245.26,245.07,245.08,1000.0
2021-06-15 11:35:00,245.0,245.13,244.93,244.98,4484.0,245.0,245.13,244.93,244.98,4484.0
2021-06-15 11:40:00,245.08,245.33,245.0,245.11,4185.0,245.08,245.33,245.0,245.11,4185.0
2021-06-15 11:45:00,245.09,245.16,244.74,244.94,15187.0,245.09,245.16,244.74,244.94,15187.0
2021-06-15 11:50:00,244.94,245.02,244.92,244.94,1800.0,244.94,245.02,244.92,244.94,1800.0
2021-06-15 11:55:00,245.03,245.1,245.03,245.08,1900.0,245.03,245.1,245.03,245.08,1900.0
2021-06-15 12:00:00,245.08,245.3,245.02,245.09,4923.0,245.08,245.3,245.02,245.09,4923.0
2021-06-15 12:05:00,245.17,245.38,245.15,245.22,3338.0,245.17,245.38,245.15,245.22,3338.0
2021-06-15 12:10:00,245.32,245.41,245.2,245.41,2852.0,245.32,245.41,245.2,245.41,2852.0
2021-06-15 12:15:00,245.58,245.58,245.49,245.58,2024.0,245.58,245.58,245.49,245.58,2024.0
2021-06-15 12:20:00,245.55,245.58,245.34,245.39,2412.0,245.55,245.58,245.34,245.39,2412.0
2021-06-15 12:25:00,245.39,245.72,245.38,245.59,3991.0,245.39,245.72,245.38,245.59,3991.0
2021-06-15 12:30:00,245.63,245.85,245.51,245.59,19063.0,245.63,245.85,245.51,245.59,19063.0
2021-06-15 12:35:00,245.59,245.73,245.56,245.58,2615.0,245.59,245.73,245.56,245.58,2615.0
2021-06-15 12:40:00,245.56,245.63,245.33,245.38,1100.0,245.56,245.63,245.33,245.38,1100.0
2021-06-15 12:45:00,245.33,245.47,245.26,245.42,2213.0,245.33,245.47,245.26,245.42,2213.0
2021-06-15 12:50:00,245.43,245.58,245.43,245.53,1900.0,245.43,245.58,245.43,245.53,1900.0
2021-06-15 12:55:00,245.53,245.53,245.39,245.5,2711.0,245.53,245.53,245.39,245.5,2711.0
2021-06-15 13:00:00,245.58,245.67,245.46,245.53,3515.0,245.58,245.67,245.46,245.53,3515.0
2021-06-15 13:05:00,245.48,245.68,245.47,245.59,3266.0,245.48,245.68,245.47,245.59,3266.0
2021-06-15 13:10:00,245.71,245.71,245.41,245.61,1400.0,245.71,245.71,245.41,245.61,1400.0
2021-06-15 13:15:00,245.56,245.57,245.46,245.55,3008.0,245.56,245.57,245.46,245.55,3008.0
2021-06-15 13:20:00,245.47,245.66,245.45,245.58,3916.0,245.47,245.66,245.45,245.58,3916.0
2021-06-15 13:25:00,245.62,245.68,245.53,245.68,3048.0,245.62,245.68,245.53,245.68,3048.0
2021-06-15 13:30:00,245.63,245.63,245.48,245.58,3299.0,245.63,245.63,245.48,245.58,3299.0
2021-06-15 13:35:00,245.54,245.62,245.49,245.53,2700.0,245.54,245.62,245.49,245.53,2700.0
2021-06-15 13:40:00,245.52,245.71,245.44,245.53,5739.0,245.52,245.71,245.44,245.53,5739.0
2021-06-15 13:45:00,245.53,245.79,245.52,245.7,3299.0,245.53,245.79,245.52,245.7,3299.0
2021-06-15 13:50:00,245.73,246.06,245.73,245.94,3628.0,245.73,246.06,245.73,245.94,3628.0
2021-06-15 13:55:00,246.01,246.19,245.94,246.14,2596.0,246.01,246.19,245.94,246.14,2596.0
2021-06-15 14:00:00,246.18,246.54,246.18,246.54,4203.0,246.18,246.54,246.18,246.54,4203.0
2021-06-15 14:05:00,246.57,246.83,246.5,246.83,2720.0,246.57,246.83,246.5,246.83,2720.0
2021-06-15 14:10:00,246.74,246.74,246.18,246.19,3736.0,246.74,246.74,246.18,246.19,3736.0
2021-06-15 14:15:00,246.23,246.4,246.22,246.37,3300.0,246.23,246.4,246.22,246.37,3300.0
2021-06-15 14:20:00,246.36,246.76,246.36,246.75,2138.0,246.36,246.76,246.36,246.75,2138.0
2021-06-15 14:25:00,246.69,246.9,246.69,246.76,4888.0,246.69,246.9,246.69,246.76,4888.0
2021-06-15 14:30:00,246.7,246.83,246.65,246.67,5100.0,246.7,246.83,246.65,246.67,5100.0
2021-06-15 14:35:00,246.74,247.0,246.72,246.92,4785.0,246.74,247.0,246.72,246.92,4785.0
2021-06-15 14:40:00,246.8,246.98,246.79,246.98,1217.0,246.8,246.98,246.79,246.98,1217.0
2021-06-15 14:45:00,246.96,247.31,246.96,247.31,6348.0,246.96,247.31,246.96,247.31,6348.0
2021-06-15 14:50:00,247.41,247.48,247.17,247.27,17903.0,247.41,247.48,247.17,247.27,17903.0
2021-06-15 14:55:00,247.26,247.26,247.04,247.05,2802.0,247.26,247.26,247.04,247.05,2802.0
2021-06-15 15:00:00,247.03,247.06,246.71,246.71,3861.0,247.03,247.06,246.71,246.71,3861.0
2021-06-15 15:05:00,246.7,247.23,246.7,247.23,3039.0,246.7,247.23,246.7,247.23,3039.0
2021-06-15 15:10:00,247.24,247.24,246.97,247.21,4091.0,247.24,247.24,246.97,247.21,4091.0
2021-06-15 15:15:00,247.25,247.26,246.92,246.98,4524.0,247.25,247.26,246.92,246.98,4524.0
2021-06-15 15:20:00,246.99,247.12,246.89,247.09,7894.0,246.99,247.12,246.89,247.09,7894.0
2021-06-15 15:25:00,247.08,247.15,246.96,247.08,7210.0,247.08,247.15,246.96,247.08,7210.0
2021-06-15 15:30:00,247.11,247.12,246.8,246.92,4093.0,247.11,247.12,246.8,246.92,4093.0
2021-06-15 15:35:00,246.87,246.95,246.74,246.92,8351.0,246.87,246.95,246.74,246.92,8351.0
2021-06-15 15:40:00,246.93,247.11,246.86,247.03,9557.0,246.93,247.11,246.86,247.03,9557.0
2021-06-15 15:45:00,247.06,247.3,247.06,247.29,16283.0,247.06,247.3,247.06,247.29,16283.0
2021-06-15 15:50:00,247.26,247.29,246.98,247.08,18827.0,247.26,247.29,246.98,247.08,18827.0
2021-06-15 15:55:00,247.08,247.16,246.73,246.87,54097.0,247.08,247.16,246.73,246.87,54097.0
2021-06-16 09:30:00,248.74,248.74,246.71,247.02,12286.0,248.74,248.74,246.71,247.02,12286.0
2021-06-16 09:35:00,247.19,247.26,247.0,247.26,2663.0,247.19,247.26,247.0,247.26,2663.0
2021-06-16 09:40:00,247.26,247.7,246.88,246.88,1840.0,247.26,247.7,246.88,246.88,1840.0
2021-06-16 09:45:00,246.96,246.96,246.47,246.47,695.0,246.96,246.96,246.47,246.47,695.0
2021-06-16 09:50:00,246.24,246.66,246.2,246.23,3149.0,246.24,246.66,246.2,246.23,3149.0
2021-06-16 09:55:00,246.23,246.75,246.01,246.75,6269.0,246.23,246.75,246.01,246.75,6269.0
2021-06-16 10:00:00,246.82,247.27,246.78,247.19,7144.0,246.82,247.27,246.78,247.19,7144.0
2021-06-16 10:05:00,247.15,247.15,246.64,246.65,7337.0,247.15,247.15,246.64,246.65,7337.0
2021-06-16 10:10:00,246.71,246.71,246.23,246.34,8471.0,246.71,246.71,246.23,246.34,8471.0
2021-06-16 10:15:00,246.25,246.29,245.88,246.06,17273.0,246.25,246.29,245.88,246.06,17273.0
2021-06-16 10:20:00,246.13,246.2,245.48,245.63,7517.0,246.13,246.2,245.48,245.63,7517.0
2021-06-16 10:25:00,245.6,245.66,245.2,245.54,7231.0,245.6,245.66,245.2,245.54,7231.0
2021-06-16 10:30:00,245.59,245.64,245.27,245.27,5604.0,245.59,245.64,245.27,245.27,5604.0
2021-06-16 10:35:00,245.17,245.38,244.85,244.95,7531.0,245.17,245.38,244.85,244.95,7531.0
2021-06-16 10:40:00,245.0,245.17,244.71,244.71,4503.0,245.0,245.17,244.71,244.71,4503.0
2021-06-16 10:45:00,244.68,245.07,244.68,244.83,7226.0,244.68,245.07,244.68,244.83,7226.0
2021-06-16 10:50:00,244.83,245.05,244.56,244.66,4770.0,244.83,245.05,244.56,244.66,4770.0
2021-06-16 10:55:00,244.66,244.72,244.44,244.72,4200.0,244.66,244.72,244.44,244.72,4200.0
2021-06-16 11:00:00,244.81,244.81,244.45,244.65,7817.0,244.81,244.81,244.45,244.65,7817.0
2021-06-16 11:05:00,244.7,245.41,244.7,245.41,15708.0,244.7,245.41,244.7,245.41,15708.0
2021-06-16 11:10:00,245.42,245.93,245.36,245.93,8400.0,245.42,245.93,245.36,245.93,8400.0
2021-06-16 11:15:00,245.86,246.07,245.5,245.67,12670.0,245.86,246.07,245.5,245.67,12670.0
2021-06-16 11:20:00,245.67,245.71,245.36,245.48,14971.0,245.67,245.71,245.36,245.48,14971.0
2021-06-16 11:25:00,245.4,245.71,245.11,245.59,14674.0,245.4,245.71,245.11,245.59,14674.0
2021-06-16 11:30:00,245.59,245.75,245.54,245.6,3500.0,245.59,245.75,245.54,245.6,3500.0
2021-06-16 11:35:00,245.6,245.6,245.38,245.48,4740.0,245.6,245.6,245.38,245.48,4740.0
2021-06-16 11:40:00,245.42,245.46,245.23,245.32,5258.0,245.42,245.46,245.23,245.32,5258.0
2021-06-16 11:45:00,245.32,245.39,245.2,245.37,6721.0,245.32,245.39,245.2,245.37,6721.0
2021-06-16 11:50:00,245.35,245.68,245.24,245.46,6314.0,245.35,245.68,245.24,245.46,6314.0
2021-06-16 11:55:00,245.49,245.65,245.46,245.51,5306.0,245.49,245.65,245.46,245.51,5306.0
2021-06-16 12:00:00,245.52,245.61,245.35,245.44,5055.0,245.52,245.61,245.35,245.44,5055.0
2021-06-16 12:05:00,245.42,245.69,245.32,245.61,4998.0,245.42,245.69,245.32,245.61,4998.0
2021-06-16 12:10:00,245.78,246.31,245.78,246.21,3131.0,245.78,246.31,245.78,246.21,3131.0
2021-06-16 12:15:00,246.21,246.42,246.09,246.11,6560.0,246.21,246.42,246.09,246.11,6560.0
2021-06-16 12:20:00,246.18,246.37,246.14,246.16,6951.0,246.18,246.37,246.14,246.16,6951.0
2021-06-16 12:25:00,246.18,246.36,246.1,246.22,4538.0,246.18,246.36,246.1,246.22,4538.0
2021-06-16 12:30:00,246.23,246.33,246.13,246.14,4001.0,246.23,246.33,246.13,246.14,4001.0
2021-06-16 12:35:00,246.11,246.13,245.84,246.05,3838.0,246.11,246.13,245.84,246.05,3838.0
2021-06-16 12:40:00,246.02,246.44,246.02,246.44,3855.0,246.02,246.44,246.02,246.44,3855.0
2021-06-16 12:45:00,246.44,246.72,246.43,246.72,3732.0,246.44,246.72,246.43,246.72,3732.0
2021-06-16 12:50:00,246.66,246.79,246.53,246.6,6105.0,246.66,246.79,246.53,246.6,6105.0
2021-06-16 12:55:00,246.68,246.97,246.55,246.81,6084.0,246.68,246.97,246.55,246.81,6084.0
2021-06-16 13:00:00,246.76,247.0,246.63,246.9,8611.0,246.76,247.0,246.63,246.9,8611.0
2021-06-16 13:05:00,246.98,247.0,246.58,246.82,9412.0,246.98,247.0,246.58,246.82,9412.0
2021-06-16 13:10:00,246.7,247.0,246.69,246.85,5602.0,246.7,247.0,246.69,246.85,5602.0
2021-06-16 13:15:00,246.85,246.87,246.56,246.75,6902.0,246.85,246.87,246.56,246.75,6902.0
2021-06-16 13:20:00,246.72,246.93,246.63,246.64,10115.0,246.72,246.93,246.63,246.64,10115.0
2021-06-16 13:25:00,246.64,246.89,246.63,246.85,5433.0,246.64,246.89,246.63,246.85,5433.0
2021-06-16 13:30:00,246.85,247.04,246.79,246.87,4425.0,246.85,247.04,246.79,246.87,4425.0
2021-06-16 13:35:00,246.87,247.14,246.86,247.05,4505.0,246.87,247.14,246.86,247.05,4505.0
2021-06-16 13:40:00,247.14,247.17,246.65,246.7,4800.0,247.14,247.17,246.65,246.7,4800.0
2021-06-16 13:45:00,246.64,246.85,246.64,246.76,3709.0,246.64,246.85,246.64,246.76,3709.0
2021-06-16 13:50:00,246.68,246.92,246.3,246.92,6031.0,246.68,246.92,246.3,246.92,6031.0
2021-06-16 13:55:00,246.81,246.82,246.55,246.62,4366.0,246.81,246.82,246.55,246.62,4366.0
2021-06-16 14:00:00,246.43,246.43,244.76,244.76,8730.0,246.43,246.43,244.76,244.76,8730.0
2021-06-16 14:05:00,244.97,245.4,244.76,245.37,9450.0,244.97,245.4,244.76,245.37,9450.0
2021-06-16 14:10:00,245.33,245.48,244.83,244.96,5300.0,245.33,245.48,244.83,244.96,5300.0
2021-06-16 14:15:00,244.88,244.89,244.03,244.3,7958.0,244.88,244.89,244.03,244.3,7958.0
2021-06-16 14:20:00,244.23,244.56,244.05,244.27,6705.0,244.23,244.56,244.05,244.27,6705.0
2021-06-16 14:25:00,244.28,244.67,244.28,244.62,7013.0,244.28,244.67,244.28,244.62,7013.0
2021-06-16 14:30:00,244.44,244.68,244.21,244.44,6748.0,244.44,244.68,244.21,244.44,6748.0
2021-06-16 14:35:00,244.23,244.65,244.1,244.33,6929.0,244.23,244.65,244.1,244.33,6929.0
2021-06-16 14:40:00,244.17,244.22,243.87,243.88,4865.0,244.17,244.22,243.87,243.88,4865.0
2021-06-16 14:45:00,243.82,244.54,243.77,244.26,7797.0,243.82,244.54,243.77,244.26,7797.0
2021-06-16 14:50:00,244.22,244.76,244.14,244.74,7128.0,244.22,244.76,244.14,244.74,7128.0
2021-06-16 14:55:00,244.79,245.1,244.38,244.86,8114.0,244.79,245.1,244.38,244.86,8114.0
2021-06-16 15:00:00,244.86,244.88,244.65,244.73,5200.0,244.86,244.88,244.65,244.73,5200.0
2021-06-16 15:05:00,244.66,245.02,244.62,244.86,6319.0,244.66,245.02,244.62,244.86,6319.0
2021-06-16 15:10:00,244.9,245.29,244.83,245.16,8603.0,244.9,245.29,244.83,245.16,8603.0
2021-06-16 15:15:00,245.18,245.24,244.66,244.89,9884.0,245.18,245.24,244.66,244.89,9884.0
2021-06-16 15:20:00,244.87,245.11,244.65,245.1,8057.0,244.87,245.11,244.65,245.1,8057.0
2021-06-16 15:25:00,244.92,245.14,244.65,244.69,10494.0,244.92,245.14,244.65,244.69,10494.0
2021-06-16 15:30:00,244.71,244.86,244.64,244.66,12771.0,244.71,244.86,244.64,244.66,12771.0
2021-06-16 15:35:00,244.67,244.9,244.52,244.83,10393.0,244.67,244.9,244.52,244.83,10393.0
2021-06-16 15:40:00,244.83,245.09,244.5,244.56,10785.0,244.83,245.09,244.5,244.56,10785.0
2021-06-16 15:45:00,244.63,244.71,244.19,244.29,16677.0,244.63,244.71,244.19,244.29,16677.0
2021-06-16 15:50:00,244.36,244.65,244.36,244.54,27155.0,244.36,244.65,244.36,244.54,27155.0
2021-06-16 15:55:00,244.64,244.64,244.1,244.19,48083.0,244.64,244.64,244.1,244.19,48083.0
2021-06-17 09:30:00,243.86,244.29,243.12,243.97,7285.0,243.86,244.29,243.12,243.97,7285.0
2021-06-17 09:35:00,244.62,245.5,244.62,244.96,15825.0,244.62,245.5,244.62,244.96,15825.0
2021-06-17 09:40:00,244.86,244.91,244.53,244.84,5055.0,244.86,244.91,244.53,244.84,5055.0
2021-06-17 09:45:00,244.7,245.21,244.7,245.02,7299.0,244.7,245.21,244.7,245.02,7299.0
2021-06-17 09:50:00,245.12,245.63,245.02,245.41,5800.0,245.12,245.63,245.02,245.41,5800.0
2021-06-17 09:55:00,245.57,245.68,245.17,245.38,10402.0,245.57,245.68,245.17,245.38,10402.0
2021-06-17 10:00:00,245.3,246.26,245.29,245.92,5455.0,245.3,246.26,245.29,245.92,5455.0
2021-06-17 10:05:00,245.99,245.99,245.32,245.32,4100.0,245.99,245.99,245.32,245.32,4100.0
2021-06-17 10:10:00,245.23,245.81,245.19,245.48,6484.0,245.23,245.81,245.19,245.48,6484.0
2021-06-17 10:15:00,245.38,245.45,245.18,245.4,3658.0,245.38,245.45,245.18,245.4,3658.0
2021-06-17 10:20:00,245.44,245.82,245.34,245.4,4507.0,245.44,245.82,245.34,245.4,4507.0
2021-06-17 10:25:00,245.53,246.4,245.52,245.88,6069.0,245.53,246.4,245.52,245.88,6069.0
2021-06-17 10:30:00,245.84,245.94,245.18,245.6,4748.0,245.84,245.94,245.18,245.6,4748.0
2021-06-17 10:35:00,245.62,246.13,245.61,245.98,4764.0,245.62,246.13,245.61,245.98,4764.0
2021-06-17 10:40:00,245.98,245.98,245.52,245.59,5134.0,245.98,245.98,245.52,245.59,5134.0
2021-06-17 10:45:00,245.69,246.05,245.5,245.83,6420.0,245.69,246.05,245.5,245.83,6420.0
2021-06-17 10:50:00,245.9,245.99,245.8,245.96,2651.0,245.9,245.99,245.8,245.96,2651.0
2021-06-17 10:55:00,246.02,246.06,245.72,245.72,7236.0,246.02,246.06,245.72,245.72,7236.0
2021-06-17 11:00:00,245.58,245.6,245.33,245.36,5521.0,245.58,245.6,245.33,245.36,5521.0
2021-06-17 11:05:00,245.51,245.71,245.43,245.62,10972.0,245.51,245.71,245.43,245.62,10972.0
2021-06-17 11:10:00,245.59,245.65,245.23,245.57,7569.0,245.59,245.65,245.23,245.57,7569.0
2021-06-17 11:15:00,245.68,245.79,245.27,245.35,9528.0,245.68,245.79,245.27,245.35,9528.0
2021-06-17 11:20:00,245.44,245.65,245.42,245.47,2136.0,245.44,245.65,245.42,245.47,2136.0
2021-06-17 11:25:00,245.41,245.47,245.13,245.25,3894.0,245.41,245.47,245.13,245.25,3894.0
2021-06-17 11:30:00,245.34,245.59,245.2,245.26,5821.0,245.34,245.59,245.2,245.26,5821.0
2021-06-17 11:35:00,245.29,245.65,245.27,245.55,4291.0,245.29,245.65,245.27,245.55,4291.0
2021-06-17 11:40:00,245.52,245.7,245.25,245.32,7484.0,245.52,245.7,245.25,245.32,7484.0
2021-06-17 11:45:00,245.35,245.47,245.26,245.46,3373.0,245.35,245.47,245.26,245.46,3373.0
2021-06-17 11:50:00,245.52,245.56,245.07,245.12,4525.0,245.52,245.56,245.07,245.12,4525.0
2021-06-17 11:55:00,245.22,245.22,244.5,244.55,5356.0,245.22,245.22,244.5,244.55,5356.0
2021-06-17 12:00:00,244.51,244.93,244.33,244.85,5012.0,244.51,244.93,244.33,244.85,5012.0
2021-06-17 12:05:00,244.83,244.96,244.46,244.46,3065.0,244.83,244.96,244.46,244.46,3065.0
2021-06-17 12:10:00,244.46,244.8,244.46,244.72,2701.0,244.46,244.8,244.46,244.72,2701.0
2021-06-17 12:15:00,244.77,244.77,244.11,244.22,3857.0,244.77,244.77,244.11,244.22,3857.0
2021-06-17 12:20:00,244.22,244.22,243.89,243.92,5064.0,244.22,244.22,243.89,243.92,5064.0
2021-06-17 12:25:00,244.03,244.12,243.86,243.93,9157.0,244.03,244.12,243.86,243.93,9157.0
2021-06-17 12:30:00,243.92,244.23,243.69,244.23,3247.0,243.92,244.23,243.69,244.23,3247.0
2021-06-17 12:35:00,244.07,244.25,243.9,244.19,10396.0,244.07,244.25,243.9,244.19,10396.0
2021-06-17 12:40:00,244.26,244.49,244.06,244.09,6592.0,244.26,244.49,244.06,244.09,6592.0
2021-06-17 12:45:00,244.02,244.16,243.97,244.03,5939.0,244.02,244.16,243.97,244.03,5939.0
2021-06-17 12:50:00,244.03,244.31,243.99,244.14,13762.0,244.03,244.31,243.99,244.14,13762.0
2021-06-17 12:55:00,244.08,244.45,244.07,244.39,15326.0,244.08,244.45,244.07,244.39,15326.0
2021-06-17 13:00:00,244.41,245.09,244.3,244.96,3203.0,244.41,245.09,244.3,244.96,3203.0
2021-06-17 13:05:00,245.01,245.58,245.01,245.39,2585.0,245.01,245.58,245.01,245.39,2585.0
2021-06-17 13:10:00,245.41,245.41,244.96,245.08,18281.0,245.41,245.41,244.96,245.08,18281.0
2021-06-17 13:15:00,245.13,245.36,244.88,245.2,7639.0,245.13,245.36,244.88,245.2,7639.0
2021-06-17 13:20:00,245.22,245.61,245.21,245.61,5662.0,245.22,245.61,245.21,245.61,5662.0
2021-06-17 13:25:00,245.56,245.87,245.32,245.87,5490.0,245.56,245.87,245.32,245.87,5490.0
2021-06-17 13:30:00,245.88,245.95,245.58,245.79,5784.0,245.88,245.95,245.58,245.79,5784.0
2021-06-17 13:35:00,245.83,245.83,245.52,245.7,4594.0,245.83,245.83,245.52,245.7,4594.0
2021-06-17 13:40:00,245.57,245.74,245.11,245.18,10518.0,245.57,245.74,245.11,245.18,10518.0
2021-06-17 13:45:00,245.3,245.48,245.24,245.47,3649.0,245.3,245.48,245.24,245.47,3649.0
2021-06-17 13:50:00,245.4,245.4,245.05,245.18,4171.0,245.4,245.4,245.05,245.18,4171.0
2021-06-17 13:55:00,245.18,245.36,244.99,245.36,5108.0,245.18,245.36,244.99,245.36,5108.0
2021-06-17 14:00:00,245.38,245.55,245.29,245.37,4003.0,245.38,245.55,245.29,245.37,4003.0
2021-06-17 14:05:00,245.6,245.64,245.33,245.48,6960.0,245.6,245.64,245.33,245.48,6960.0
2021-06-17 14:10:00,245.46,245.8,245.41,245.71,4903.0,245.46,245.8,245.41,245.71,4903.0
2021-06-17 14:15:00,245.65,245.96,245.61,245.92,3351.0,245.65,245.96,245.61,245.92,3351.0
2021-06-17 14:20:00,246.0,246.06,245.83,246.02,4118.0,246.0,246.06,245.83,246.02,4118.0
2021-06-17 14:25:00,246.11,246.23,245.94,246.01,5561.0,246.11,246.23,245.94,246.01,5561.0
2021-06-17 14:30:00,246.09,246.22,245.91,246.21,5771.0,246.09,246.22,245.91,246.21,5771.0
2021-06-17 14:35:00,246.18,246.18,245.98,245.99,3679.0,246.18,246.18,245.98,245.99,3679.0
2021-06-17 14:40:00,245.96,246.4,245.93,246.22,6840.0,245.96,246.4,245.93,246.22,6840.0
2021-06-17 14:45:00,246.21,246.22,245.95,245.99,3858.0,246.21,246.22,245.95,245.99,3858.0
2021-06-17 14:50:00,246.01,246.04,245.87,246.02,4300.0,246.01,246.04,245.87,246.02,4300.0
2021-06-17 14:55:00,246.23,246.39,246.11,246.11,4231.0,246.23,246.39,246.11,246.11,4231.0
2021-06-17 15:00:00,246.24,246.51,245.99,246.48,3569.0,246.24,246.51,245.99,246.48,3569.0
2021-06-17 15:05:00,246.39,246.45,246.12,246.3,5464.0,246.39,246.45,246.12,246.3,5464.0
2021-06-17 15:10:00,246.3,246.64,246.26,246.5,5403.0,246.3,246.64,246.26,246.5,5403.0
2021-06-17 15:15:00,246.56,246.7,246.44,246.7,11012.0,246.56,246.7,246.44,246.7,11012.0
2021-06-17 15:20:00,246.67,247.02,246.55,246.93,28484.0,246.67,247.02,246.55,246.93,28484.0
2021-06-17 15:25:00,246.96,247.06,246.37,246.58,8224.0,246.96,247.06,246.37,246.58,8224.0
2021-06-17 15:30:00,246.61,246.78,246.44,246.56,9284.0,246.61,246.78,246.44,246.56,9284.0
2021-06-17 15:35:00,246.56,246.86,246.35,246.84,12620.0,246.56,246.86,246.35,246.84,12620.0
2021-06-17 15:40:00,246.82,246.95,246.56,246.71,17255.0,246.82,246.95,246.56,246.71,17255.0
2021-06-17 15:45:00,246.72,247.02,246.44,246.98,18616.0,246.72,247.02,246.44,246.98,18616.0
2021-06-17 15:50:00,246.88,247.02,246.32,246.48,33792.0,246.88,247.02,246.32,246.48,33792.0
2021-06-17 15:55:00,246.51,246.61,246.14,246.39,56310.0,246.51,246.61,246.14,246.39,56310.0
2021-06-18 09:30:00,244.65,246.13,244.42,245.94,100963.0,244.65,246.13,244.42,245.94,100963.0
2021-06-18 09:35:00,245.75,246.37,245.11,246.29,2200.0,245.75,246.37,245.11,246.29,2200.0
2021-06-18 09:40:00,246.09,246.61,245.62,246.61,5090.0,246.09,246.61,245.62,246.61,5090.0
2021-06-18 09:45:00,246.7,247.06,246.5,246.67,3623.0,246.7,247.06,246.5,246.67,3623.0
2021-06-18 09:50:00,246.54,246.54,245.65,245.94,4986.0,246.54,246.54,245.65,245.94,4986.0
2021-06-18 09:55:00,245.83,246.46,245.79,246.24,2026.0,245.83,246.46,245.79,246.24,2026.0
2021-06-18 10:00:00,246.05,246.05,244.89,244.89,7950.0,246.05,246.05,244.89,244.89,7950.0
2021-06-18 10:05:00,244.97,245.52,244.97,245.41,4508.0,244.97,245.52,244.97,245.41,4508.0
2021-06-18 10:10:00,245.48,245.92,245.19,245.72,7266.0,245.48,245.92,245.19,245.72,7266.0
2021-06-18 10:15:00,245.62,245.92,245.29,245.29,3889.0,245.62,245.92,245.29,245.29,3889.0
2021-06-18 10:20:00,245.39,245.56,245.06,245.29,6717.0,245.39,245.56,245.06,245.29,6717.0
2021-06-18 10:25:00,245.17,245.34,244.89,245.23,4491.0,245.17,245.34,244.89,245.23,4491.0
2021-06-18 10:30:00,245.23,245.33,244.9,245.33,3506.0,245.23,245.33,244.9,245.33,3506.0
2021-06-18 10:35:00,245.48,245.81,245.39,245.47,3465.0,245.48,245.81,245.39,245.47,3465.0
2021-06-18 10:40:00,245.46,245.61,245.12,245.13,6668.0,245.46,245.61,245.12,245.13,6668.0
2021-06-18 10:45:00,245.2,245.35,244.69,244.69,4147.0,245.2,245.35,244.69,244.69,4147.0
2021-06-18 10:50:00,244.68,244.68,244.21,244.27,4119.0,244.68,244.68,244.21,244.27,4119.0
2021-06-18 10:55:00,244.33,244.59,244.05,244.18,5902.0,244.33,244.59,244.05,244.18,5902.0
2021-06-18 11:00:00,244.1,244.59,244.01,244.23,4639.0,244.1,244.59,244.01,244.23,4639.0
2021-06-18 11:05:00,244.3,244.31,244.07,244.07,2801.0,244.3,244.31,244.07,244.07,2801.0
2021-06-18 11:10:00,244.08,244.23,243.84,243.87,8216.0,244.08,244.23,243.84,243.87,8216.0
2021-06-18 11:15:00,243.78,243.86,243.44,243.66,6422.0,243.78,243.86,243.44,243.66,6422.0
2021-06-18 11:20:00,243.63,243.63,243.0,243.06,5750.0,243.63,243.63,243.0,243.06,5750.0
2021-06-18 11:25:00,242.93,243.22,242.82,243.01,7763.0,242.93,243.22,242.82,243.01,7763.0
2021-06-18 11:30:00,243.05,244.05,243.04,243.77,6752.0,243.05,244.05,243.04,243.77,6752.0
2021-06-18 11:35:00,243.72,244.11,243.68,244.06,3924.0,243.72,244.11,243.68,244.06,3924.0
2021-06-18 11:40:00,243.97,244.05,243.67,243.81,5493.0,243.97,244.05,243.67,243.81,5493.0
2021-06-18 11:45:00,243.76,244.05,243.76,243.83,5165.0,243.76,244.05,243.76,243.83,5165.0
2021-06-18 11:50:00,243.92,244.06,243.78,243.78,4539.0,243.92,244.06,243.78,243.78,4539.0
2021-06-18 11:55:00,243.82,243.82,243.47,243.7,6123.0,243.82,243.82,243.47,243.7,6123.0
2021-06-18 12:00:00,243.68,243.85,243.65,243.85,4254.0,243.68,243.85,243.65,243.85,4254.0
2021-06-18 12:05:00,243.85,244.11,243.78,244.06,6007.0,243.85,244.11,243.78,244.06,6007.0
2021-06-18 12:10:00,244.1,244.24,244.02,244.24,3988.0,244.1,244.24,244.02,244.24,3988.0
2021-06-18 12:15:00,244.32,244.53,244.27,244.47,4608.0,244.32,244.53,244.27,244.47,4608.0
2021-06-18 12:20:00,244.53,244.62,244.32,244.54,7813.0,244.53,244.62,244.32,244.54,7813.0
2021-06-18 12:25:00,244.55,244.59,244.48,244.53,3186.0,244.55,244.59,244.48,244.53,3186.0
2021-06-18 12:30:00,244.51,244.54,244.36,244.48,10168.0,244.51,244.54,244.36,244.48,10168.0
2021-06-18 12:35:00,244.55,244.68,244.28,244.28,6726.0,244.55,244.68,244.28,244.28,6726.0
2021-06-18 12:40:00,244.28,244.37,244.08,244.12,6485.0,244.28,244.37,244.08,244.12,6485.0
2021-06-18 12:45:00,244.04,244.04,243.74,243.79,4960.0,244.04,244.04,243.74,243.79,4960.0
2021-06-18 12:50:00,243.83,243.96,243.7,243.86,5525.0,243.83,243.96,243.7,243.86,5525.0
2021-06-18 12:55:00,243.8,243.87,243.7,243.81,7715.0,243.8,243.87,243.7,243.81,7715.0
2021-06-18 13:00:00,243.78,243.85,243.63,243.67,10065.0,243.78,243.85,243.63,243.67,10065.0
2021-06-18 13:05:00,243.62,243.94,243.62,243.78,8917.0,243.62,243.94,243.62,243.78,8917.0
2021-06-18 13:10:00,243.76,243.9,243.7,243.81,5726.0,243.76,243.9,243.7,243.81,5726.0
2021-06-18 13:15:00,243.77,243.79,243.4,243.57,7880.0,243.77,243.79,243.4,243.57,7880.0
2021-06-18 13:20:00,243.67,243.67,243.24,243.31,3002.0,243.67,243.67,243.24,243.31,3002.0
2021-06-18 13:25:00,243.31,243.5,243.28,243.4,4969.0,243.31,243.5,243.28,243.4,4969.0
2021-06-18 13:30:00,243.34,243.55,243.3,243.55,2784.0,243.34,243.55,243.3,243.55,2784.0
2021-06-18 13:35:00,243.58,243.78,243.55,243.64,3088.0,243.58,243.78,243.55,243.64,3088.0
2021-06-18 13:40:00,243.68,243.74,243.55,243.68,3626.0,243.68,243.74,243.55,243.68,3626.0
2021-06-18 13:45:00,243.6,243.62,243.3,243.3,6300.0,243.6,243.62,243.3,243.3,6300.0
2021-06-18 13:50:00,243.36,243.6,243.14,243.6,6236.0,243.36,243.6,243.14,243.6,6236.0
2021-06-18 13:55:00,243.59,243.62,243.32,243.37,6747.0,243.59,243.62,243.32,243.37,6747.0
2021-06-18 14:00:00,243.29,243.84,243.25,243.62,4709.0,243.29,243.84,243.25,243.62,4709.0
2021-06-18 14:05:00,243.65,243.7,243.5,243.65,3985.0,243.65,243.7,243.5,243.65,3985.0
2021-06-18 14:10:00,243.5,243.73,243.49,243.73,5317.0,243.5,243.73,243.49,243.73,5317.0
2021-06-18 14:15:00,243.72,243.72,243.45,243.61,3710.0,243.72,243.72,243.45,243.61,3710.0
2021-06-18 14:20:00,243.62,243.8,243.6,243.75,3476.0,243.62,243.8,243.6,243.75,3476.0
2021-06-18 14:25:00,243.68,243.68,243.4,243.44,4659.0,243.68,243.68,243.4,243.44,4659.0
2021-06-18 14:30:00,243.46,243.59,243.39,243.56,6592.0,243.46,243.59,243.39,243.56,6592.0
2021-06-18 14:35:00,243.53,243.58,243.35,243.49,8529.0,243.53,243.58,243.35,243.49,8529.0
2021-06-18 14:40:00,243.46,243.66,243.45,243.63,9312.0,243.46,243.66,243.45,243.63,9312.0
2021-06-18 14:45:00,243.62,243.99,243.62,243.82,6267.0,243.62,243.99,243.62,243.82,6267.0
2021-06-18 14:50:00,243.82,243.96,243.74,243.81,7087.0,243.82,243.96,243.74,243.81,7087.0
2021-06-18 14:55:00,243.78,243.78,243.5,243.68,6684.0,243.78,243.78,243.5,243.68,6684.0
2021-06-18 15:00:00,243.7,243.9,243.57,243.59,7051.0,243.7,243.9,243.57,243.59,7051.0
2021-06-18 15:05:00,243.68,243.68,243.41,243.44,11474.0,243.68,243.68,243.41,243.44,11474.0
2021-06-18 15:10:00,243.49,243.75,243.39,243.7,7887.0,243.49,243.75,243.39,243.7,7887.0
2021-06-18 15:15:00,243.66,243.78,243.49,243.78,9023.0,243.66,243.78,243.49,243.78,9023.0
2021-06-18 15:20:00,243.78,244.12,243.78,244.07,7053.0,243.78,244.12,243.78,244.07,7053.0
2021-06-18 15:25:00,244.04,244.06,243.66,243.84,10972.0,244.04,244.06,243.66,243.84,10972.0
2021-06-18 15:30:00,243.79,243.9,243.55,243.64,14121.0,243.79,243.9,243.55,243.64,14121.0
2021-06-18 15:35:00,243.63,243.68,243.37,243.57,20857.0,243.63,243.68,243.37,243.57,20857.0
2021-06-18 15:40:00,243.57,243.82,243.08,243.23,36148.0,243.57,243.82,243.08,243.23,36148.0
2021-06-18 15:45:00,243.26,243.32,242.9,242.97,29833.0,243.26,243.32,242.9,242.97,29833.0
2021-06-18 15:50:00,242.82,242.97,242.04,242.4,70060.0,242.82,242.97,242.04,242.4,70060.0
2021-06-18 15:55:00,242.19,242.36,238.99,239.67,322995.0,242.19,242.36,238.99,239.67,322995.0
2021-06-21 09:30:00,241.11,241.12,239.1,239.64,15415.0,241.11,241.12,239.1,239.64,15415.0
2021-06-21 09:35:00,239.83,240.56,239.29,240.56,11431.0,239.83,240.56,239.29,240.56,11431.0
2021-06-21 09:40:00,240.5,241.2,240.23,241.15,6388.0,240.5,241.2,240.23,241.15,6388.0
2021-06-21 09:45:00,241.02,241.06,240.2,240.79,5500.0,241.02,241.06,240.2,240.79,5500.0
2021-06-21 09:50:00,240.78,241.13,240.59,240.91,8427.0,240.78,241.13,240.59,240.91,8427.0
2021-06-21 09:55:00,240.99,241.83,240.87,241.78,6509.0,240.99,241.83,240.87,241.78,6509.0
2021-06-21 10:00:00,241.84,242.38,241.74,242.38,8753.0,241.84,242.38,241.74,242.38,8753.0
2021-06-21 10:05:00,242.27,242.71,242.1,242.5,11456.0,242.27,242.71,242.1,242.5,11456.0
2021-06-21 10:10:00,242.47,242.51,242.06,242.51,12444.0,242.47,242.51,242.06,242.51,12444.0
2021-06-21 10:15:00,242.47,242.76,242.44,242.53,7266.0,242.47,242.76,242.44,242.53,7266.0
2021-06-21 10:20:00,242.53,242.8,242.33,242.42,7267.0,242.53,242.8,242.33,242.42,7267.0
2021-06-21 10:25:00,242.41,242.97,242.33,242.97,6932.0,242.41,242.97,242.33,242.97,6932.0
2021-06-21 10:30:00,242.92,243.41,242.91,243.19,10900.0,242.92,243.41,242.91,243.19,10900.0
2021-06-21 10:35:00,243.28,243.44,243.1,243.12,4938.0,243.28,243.44,243.1,243.12,4938.0
2021-06-21 10:40:00,243.19,243.35,243.03,243.15,8013.0,243.19,243.35,243.03,243.15,8013.0
2021-06-21 10:45:00,243.2,243.54,243.19,243.39,11247.0,243.2,243.54,243.19,243.39,11247.0
2021-06-21 10:50:00,243.36,243.63,243.31,243.36,10899.0,243.36,243.63,243.31,243.36,10899.0
2021-06-21 10:55:00,243.31,243.47,243.13,243.26,10680.0,243.31,243.47,243.13,243.26,10680.0
2021-06-21 11:00:00,243.33,243.9,243.16,243.83,9509.0,243.33,243.9,243.16,243.83,9509.0
2021-06-21 11:05:00,243.84,243.84,243.62,243.82,8485.0,243.84,243.84,243.62,243.82,8485.0
2021-06-21 11:10:00,243.76,243.84,243.57,243.79,14708.0,243.76,243.84,243.57,243.79,14708.0
2021-06-21 11:15:00,243.87,244.21,243.74,244.13,4400.0,243.87,244.21,243.74,244.13,4400.0
2021-06-21 11:20:00,244.13,244.14,243.66,243.83,6736.0,244.13,244.14,243.66,243.83,6736.0
2021-06-21 11:25:00,243.8,243.85,243.43,243.46,9689.0,243.8,243.85,243.43,243.46,9689.0
2021-06-21 11:30:00,243.46,243.68,243.4,243.68,16763.0,243.46,243.68,243.4,243.68,16763.0
2021-06-21 11:35:00,243.68,243.98,243.53,243.98,11337.0,243.68,243.98,243.53,243.98,11337.0
2021-06-21 11:40:00,243.98,244.28,243.91,244.18,3223.0,243.98,244.28,243.91,244.18,3223.0
2021-06-21 11:45:00,244.09,244.27,244.0,244.27,1627.0,244.09,244.27,244.0,244.27,1627.0
2021-06-21 11:50:00,244.22,244.22,244.0,244.08,2743.0,244.22,244.22,244.0,244.08,2743.0
2021-06-21 11:55:00,244.05,244.05,243.72,243.81,7087.0,244.05,244.05,243.72,243.81,7087.0
2021-06-21 12:00:00,243.73,243.85,243.68,243.75,2862.0,243.73,243.85,243.68,243.75,2862.0
2021-06-21 12:05:00,243.81,243.81,243.63,243.63,4117.0,243.81,243.81,243.63,243.63,4117.0
2021-06-21 12:10:00,243.71,243.71,243.57,243.59,3136.0,243.71,243.71,243.57,243.59,3136.0
2021-06-21 12:15:00,243.61,243.69,243.58,243.61,4114.0,243.61,243.69,243.58,243.61,4114.0
2021-06-21 12:20:00,243.57,243.59,243.26,243.26,10895.0,243.57,243.59,243.26,243.26,10895.0
2021-06-21 12:25:00,243.2,243.44,243.19,243.39,3451.0,243.2,243.44,243.19,243.39,3451.0
2021-06-21 12:30:00,243.39,243.56,243.39,243.54,3878.0,243.39,243.56,243.39,243.54,3878.0
2021-06-21 12:35:00,243.54,243.61,243.49,243.52,2738.0,243.54,243.61,243.49,243.52,2738.0
2021-06-21 12:40:00,243.58,243.64,243.36,243.37,4098.0,243.58,243.64,243.36,243.37,4098.0
2021-06-21 12:45:00,243.34,243.48,243.11,243.11,4735.0,243.34,243.48,243.11,243.11,4735.0
2021-06-21 12:50:00,243.08,243.27,242.86,243.18,3205.0,243.08,243.27,242.86,243.18,3205.0
2021-06-21 12:55:00,243.19,243.22,242.94,242.94,3193.0,243.19,243.22,242.94,242.94,3193.0
2021-06-21 13:00:00,242.93,243.11,242.85,242.97,3728.0,242.93,243.11,242.85,242.97,3728.0
2021-06-21 13:05:00,242.97,243.06,242.77,242.77,3584.0,242.97,243.06,242.77,242.77,3584.0
2021-06-21 13:10:00,242.76,242.81,242.55,242.56,3540.0,242.76,242.81,242.55,242.56,3540.0
2021-06-21 13:15:00,242.63,242.96,242.59,242.96,2800.0,242.63,242.96,242.59,242.96,2800.0
2021-06-21 13:20:00,242.87,242.87,242.38,242.48,6606.0,242.87,242.87,242.38,242.48,6606.0
2021-06-21 13:25:00,242.5,242.65,242.48,242.63,2489.0,242.5,242.65,242.48,242.63,2489.0
2021-06-21 13:30:00,242.63,242.81,242.63,242.8,3955.0,242.63,242.81,242.63,242.8,3955.0
2021-06-21 13:35:00,242.81,242.94,242.76,242.76,2048.0,242.81,242.94,242.76,242.76,2048.0
2021-06-21 13:40:00,242.78,243.37,242.76,243.27,5170.0,242.78,243.37,242.76,243.27,5170.0
2021-06-21 13:45:00,243.21,243.58,243.21,243.58,3785.0,243.21,243.58,243.21,243.58,3785.0
2021-06-21 13:50:00,243.55,243.65,243.47,243.63,2144.0,243.55,243.65,243.47,243.63,2144.0
2021-06-21 13:55:00,243.64,243.69,243.56,243.63,4235.0,243.64,243.69,243.56,243.63,4235.0
2021-06-21 14:00:00,243.64,243.77,243.24,243.33,7300.0,243.64,243.77,243.24,243.33,7300.0
2021-06-21 14:05:00,243.33,243.7,243.33,243.69,3322.0,243.33,243.7,243.33,243.69,3322.0
2021-06-21 14:10:00,243.7,243.7,243.52,243.64,2093.0,243.7,243.7,243.52,243.64,2093.0
2021-06-21 14:15:00,243.69,243.81,243.64,243.65,3585.0,243.69,243.81,243.64,243.65,3585.0
2021-06-21 14:20:00,243.61,243.7,243.55,243.55,4309.0,243.61,243.7,243.55,243.55,4309.0
2021-06-21 14:25:00,243.53,243.55,243.38,243.45,1598.0,243.53,243.55,243.38,243.45,1598.0
2021-06-21 14:30:00,243.37,243.55,243.31,243.51,3457.0,243.37,243.55,243.31,243.51,3457.0
2021-06-21 14:35:00,243.51,243.65,243.46,243.59,4094.0,243.51,243.65,243.46,243.59,4094.0
2021-06-21 14:40:00,243.61,243.65,243.5,243.53,2000.0,243.61,243.65,243.5,243.53,2000.0
2021-06-21 14:45:00,243.48,243.54,243.41,243.45,3317.0,243.48,243.54,243.41,243.45,3317.0
2021-06-21 14:50:00,243.42,243.5,243.39,243.39,5932.0,243.42,243.5,243.39,243.39,5932.0
2021-06-21 14:55:00,243.4,243.52,243.39,243.45,2877.0,243.4,243.52,243.39,243.45,2877.0
2021-06-21 15:00:00,243.49,243.53,243.35,243.44,5045.0,243.49,243.53,243.35,243.44,5045.0
2021-06-21 15:05:00,243.38,243.5,243.37,243.43,3087.0,243.38,243.5,243.37,243.43,3087.0
2021-06-21 15:10:00,243.42,243.47,243.27,243.27,4764.0,243.42,243.47,243.27,243.27,4764.0
2021-06-21 15:15:00,243.27,243.4,243.25,243.35,3436.0,243.27,243.4,243.25,243.35,3436.0
2021-06-21 15:20:00,243.36,243.41,243.28,243.34,5772.0,243.36,243.41,243.28,243.34,5772.0
2021-06-21 15:25:00,243.3,243.54,243.23,243.54,7559.0,243.3,243.54,243.23,243.54,7559.0
2021-06-21 15:30:00,243.47,243.79,243.39,243.74,8091.0,243.47,243.79,243.39,243.74,8091.0
2021-06-21 15:35:00,243.72,243.78,243.39,243.53,10958.0,243.72,243.78,243.39,243.53,10958.0
2021-06-21 15:40:00,243.52,243.58,243.25,243.43,7089.0,243.52,243.58,243.25,243.43,7089.0
2021-06-21 15:45:00,243.44,243.45,243.27,243.43,11729.0,243.44,243.45,243.27,243.43,11729.0
2021-06-21 15:50:00,243.48,243.56,243.19,243.52,18130.0,243.48,243.56,243.19,243.52,18130.0
2021-06-21 15:55:00,243.57,243.75,243.35,243.42,58489.0,243.57,243.75,243.35,243.42,58489.0
2021-06-22 09:30:00,243.42,244.67,243.35,244.26,12394.0,243.42,244.67,243.35,244.26,12394.0
2021-06-22 09:35:00,244.26,244.95,242.64,242.86,11162.0,244.26,244.95,242.64,242.86,11162.0
2021-06-22 09:40:00,243.07,243.26,242.98,243.09,2100.0,243.07,243.26,242.98,243.09,2100.0
2021-06-22 09:45:00,242.96,243.05,242.56,242.56,1549.0,242.96,243.05,242.56,242.56,1549.0
2021-06-22 09:50:00,242.71,242.85,242.26,242.45,7961.0,242.71,242.85,242.26,242.45,7961.0
2021-06-22 09:55:00,242.46,242.56,241.91,242.11,6383.0,242.46,242.56,241.91,242.11,6383.0
2021-06-22 10:00:00,242.07,242.38,242.02,242.14,6217.0,242.07,242.38,242.02,242.14,6217.0
2021-06-22 10:05:00,242.11,242.95,242.07,242.85,5249.0,242.11,242.95,242.07,242.85,5249.0
2021-06-22 10:10:00,242.89,243.01,242.51,243.01,5869.0,242.89,243.01,242.51,243.01,5869.0
2021-06-22 10:15:00,243.37,243.61,243.12,243.18,5257.0,243.37,243.61,243.12,243.18,5257.0
2021-06-22 10:20:00,243.25,243.49,243.23,243.47,5815.0,243.25,243.49,243.23,243.47,5815.0
2021-06-22 10:25:00,243.45,243.47,243.23,243.31,4445.0,243.45,243.47,243.23,243.31,4445.0
2021-06-22 10:30:00,243.38,243.49,243.25,243.25,21234.0,243.38,243.49,243.25,243.25,21234.0
2021-06-22 10:35:00,243.44,243.47,243.23,243.26,3557.0,243.44,243.47,243.23,243.26,3557.0
2021-06-22 10:40:00,243.36,243.56,243.34,243.48,6140.0,243.36,243.56,243.34,243.48,6140.0
2021-06-22 10:45:00,243.51,243.66,243.45,243.53,5049.0,243.51,243.66,243.45,243.53,5049.0
2021-06-22 10:50:00,243.55,243.59,243.49,243.49,4450.0,243.55,243.59,243.49,243.49,4450.0
2021-06-22 10:55:00,243.47,243.52,243.21,243.47,5511.0,243.47,243.52,243.21,243.47,5511.0
2021-06-22 11:00:00,243.46,243.51,243.18,243.21,6735.0,243.46,243.51,243.18,243.21,6735.0
2021-06-22 11:05:00,243.27,243.52,243.19,243.37,4428.0,243.27,243.52,243.19,243.37,4428.0
2021-06-22 11:10:00,243.41,244.06,243.41,243.86,5994.0,243.41,244.06,243.41,243.86,5994.0
2021-06-22 11:15:00,244.01,244.23,243.85,243.85,7745.0,244.01,244.23,243.85,243.85,7745.0
2021-06-22 11:20:00,244.01,244.07,243.51,244.01,3304.0,244.01,244.07,243.51,244.01,3304.0
2021-06-22 11:25:00,244.01,244.04,243.83,243.91,6864.0,244.01,244.04,243.83,243.91,6864.0
2021-06-22 11:30:00,243.98,244.07,243.91,243.91,3725.0,243.98,244.07,243.91,243.91,3725.0
2021-06-22 11:35:00,243.91,243.91,243.54,243.55,6394.0,243.91,243.91,243.54,243.55,6394.0
2021-06-22 11:40:00,243.48,243.65,243.19,243.2,8524.0,243.48,243.65,243.19,243.2,8524.0
2021-06-22 11:45:00,243.24,243.5,243.08,243.26,13826.0,243.24,243.5,243.08,243.26,13826.0
2021-06-22 11:50:00,243.28,243.28,242.98,242.99,7862.0,243.28,243.28,242.98,242.99,7862.0
2021-06-22 11:55:00,243.06,243.16,243.01,243.09,6740.0,243.06,243.16,243.01,243.09,6740.0
2021-06-22 12:00:00,243.11,243.53,243.11,243.43,6497.0,243.11,243.53,243.11,243.43,6497.0
2021-06-22 12:05:00,243.45,243.95,243.43,243.95,7114.0,243.45,243.95,243.43,243.95,7114.0
2021-06-22 12:10:00,243.93,243.99,243.66,243.66,7873.0,243.93,243.99,243.66,243.66,7873.0
2021-06-22 12:15:00,243.6,243.88,243.46,243.85,10250.0,243.6,243.88,243.46,243.85,10250.0
2021-06-22 12:20:00,243.85,244.0,243.72,243.94,7767.0,243.85,244.0,243.72,243.94,7767.0
2021-06-22 12:25:00,243.9,243.99,243.87,243.95,9231.0,243.9,243.99,243.87,243.95,9231.0
2021-06-22 12:30:00,243.94,243.95,243.74,243.77,8728.0,243.94,243.95,243.74,243.77,8728.0
2021-06-22 12:35:00,243.81,244.18,243.79,244.15,4500.0,243.81,244.18,243.79,244.15,4500.0
2021-06-22 12:40:00,244.08,244.11,243.91,244.11,5763.0,244.08,244.11,243.91,244.11,5763.0
2021-06-22 12:45:00,244.07,244.23,244.02,244.14,7180.0,244.07,244.23,244.02,244.14,7180.0
2021-06-22 12:50:00,244.13,244.15,244.0,244.02,5346.0,244.13,244.15,244.0,244.02,5346.0
2021-06-22 12:55:00,244.01,244.01,243.78,243.84,4859.0,244.01,244.01,243.78,243.84,4859.0
2021-06-22 13:00:00,243.83,243.87,243.75,243.82,6202.0,243.83,243.87,243.75,243.82,6202.0
2021-06-22 13:05:00,243.85,244.05,243.85,243.93,6638.0,243.85,244.05,243.85,243.93,6638.0
2021-06-22 13:10:00,243.93,243.96,243.88,243.94,3236.0,243.93,243.96,243.88,243.94,3236.0
2021-06-22 13:15:00,244.0,244.08,243.94,243.96,8222.0,244.0,244.08,243.94,243.96,8222.0
2021-06-22 13:20:00,243.98,244.39,243.91,244.3,3277.0,243.98,244.39,243.91,244.3,3277.0
2021-06-22 13:25:00,244.3,244.51,244.3,244.41,7246.0,244.3,244.51,244.3,244.41,7246.0
2021-06-22 13:30:00,244.37,244.38,244.06,244.13,3468.0,244.37,244.38,244.06,244.13,3468.0
2021-06-22 13:35:00,244.13,244.14,243.94,244.09,4173.0,244.13,244.14,243.94,244.09,4173.0
2021-06-22 13:40:00,244.04,244.04,243.9,243.94,5044.0,244.04,244.04,243.9,243.94,5044.0
2021-06-22 13:45:00,243.94,243.94,243.79,243.85,3958.0,243.94,243.94,243.79,243.85,3958.0
2021-06-22 13:50:00,243.82,243.99,243.82,243.95,4345.0,243.82,243.99,243.82,243.95,4345.0
2021-06-22 13:55:00,243.95,243.97,243.88,243.89,6925.0,243.95,243.97,243.88,243.89,6925.0
2021-06-22 14:00:00,243.89,244.06,243.89,244.01,9057.0,243.89,244.06,243.89,244.01,9057.0
2021-06-22 14:05:00,244.01,244.07,243.93,244.02,4200.0,244.01,244.07,243.93,244.02,4200.0
2021-06-22 14:10:00,244.03,244.07,243.96,244.01,6753.0,244.03,244.07,243.96,244.01,6753.0
2021-06-22 14:15:00,244.06,244.31,244.06,244.14,3634.0,244.06,244.31,244.06,244.14,3634.0
2021-06-22 14:20:00,244.12,244.12,243.91,243.95,4266.0,244.12,244.12,243.91,243.95,4266.0
2021-06-22 14:25:00,243.97,243.97,243.75,243.83,4193.0,243.97,243.97,243.75,243.83,4193.0
2021-06-22 14:30:00,243.88,244.04,243.78,244.03,5434.0,243.88,244.04,243.78,244.03,5434.0
2021-06-22 14:35:00,244.03,244.28,243.89,244.17,4382.0,244.03,244.28,243.89,244.17,4382.0
2021-06-22 14:40:00,244.26,244.28,244.09,244.09,2305.0,244.26,244.28,244.09,244.09,2305.0
2021-06-22 14:45:00,244.06,244.1,243.78,243.85,4750.0,244.06,244.1,243.78,243.85,4750.0
2021-06-22 14:50:00,243.83,243.94,243.67,243.77,5367.0,243.83,243.94,243.67,243.77,5367.0
2021-06-22 14:55:00,243.77,243.9,243.66,243.74,4790.0,243.77,243.9,243.66,243.74,4790.0
2021-06-22 15:00:00,243.74,243.79,243.67,243.72,7189.0,243.74,243.79,243.67,243.72,7189.0
2021-06-22 15:05:00,243.69,243.77,243.66,243.74,9816.0,243.69,243.77,243.66,243.74,9816.0
2021-06-22 15:10:00,243.76,243.81,243.72,243.81,9720.0,243.76,243.81,243.72,243.81,9720.0
2021-06-22 15:15:00,243.83,243.93,243.69,243.86,12742.0,243.83,243.93,243.69,243.86,12742.0
2021-06-22 15:20:00,243.84,244.1,243.78,244.1,4695.0,243.84,244.1,243.78,244.1,4695.0
2021-06-22 15:25:00,244.11,244.3,244.07,244.2,7035.0,244.11,244.3,244.07,244.2,7035.0
2021-06-22 15:30:00,244.14,244.18,243.89,244.14,11732.0,244.14,244.18,243.89,244.14,11732.0
2021-06-22 15:35:00,244.15,244.15,243.96,243.96,8951.0,244.15,244.15,243.96,243.96,8951.0
2021-06-22 15:40:00,243.99,244.13,243.95,244.06,13078.0,243.99,244.13,243.95,244.06,13078.0
2021-06-22 15:45:00,244.02,244.06,243.88,243.99,15404.0,244.02,244.06,243.88,243.99,15404.0
2021-06-22 15:50:00,243.95,243.96,243.6,243.91,28246.0,243.95,243.96,243.6,243.91,28246.0
2021-06-22 15:55:00,243.98,244.2,243.72,243.95,58540.0,243.98,244.2,243.72,243.95,58540.0
2021-06-23 09:30:00,243.09,243.98,242.72,242.73,16257.0,243.09,243.98,242.72,242.73,16257.0
2021-06-23 09:35:00,242.61,242.77,242.19,242.26,2034.0,242.61,242.77,242.19,242.26,2034.0
2021-06-23 09:40:00,242.19,242.62,241.99,242.62,10531.0,242.19,242.62,241.99,242.62,10531.0
2021-06-23 09:45:00,242.74,242.96,242.73,242.89,2542.0,242.74,242.96,242.73,242.89,2542.0
2021-06-23 09:50:00,243.05,243.37,242.92,243.0,2973.0,243.05,243.37,242.92,243.0,2973.0
2021-06-23 09:55:00,243.03,243.15,242.9,243.03,2371.0,243.03,243.15,242.9,243.03,2371.0
2021-06-23 10:00:00,242.95,243.69,242.94,243.31,6802.0,242.95,243.69,242.94,243.31,6802.0
2021-06-23 10:05:00,243.37,243.79,243.32,243.79,6188.0,243.37,243.79,243.32,243.79,6188.0
2021-06-23 10:10:00,243.73,243.82,243.61,243.68,3202.0,243.73,243.82,243.61,243.68,3202.0
2021-06-23 10:15:00,243.71,244.18,243.67,244.13,13183.0,243.71,244.18,243.67,244.13,13183.0
2021-06-23 10:20:00,244.23,244.25,243.85,244.03,16357.0,244.23,244.25,243.85,244.03,16357.0
2021-06-23 10:25:00,244.03,244.29,244.03,244.23,7425.0,244.03,244.29,244.03,244.23,7425.0
2021-06-23 10:30:00,244.26,244.34,244.09,244.29,5774.0,244.26,244.34,244.09,244.29,5774.0
2021-06-23 10:35:00,244.31,244.56,244.3,244.56,3732.0,244.31,244.56,244.3,244.56,3732.0
2021-06-23 10:40:00,244.49,244.52,244.16,244.27,8836.0,244.49,244.52,244.16,244.27,8836.0
2021-06-23 10:45:00,244.23,244.3,244.12,244.27,16100.0,244.23,244.3,244.12,244.27,16100.0
2021-06-23 10:50:00,244.17,244.32,243.87,243.98,13337.0,244.17,244.32,243.87,243.98,13337.0
2021-06-23 10:55:00,243.94,244.29,243.69,244.29,16675.0,243.94,244.29,243.69,244.29,16675.0
2021-06-23 11:00:00,244.31,244.64,243.57,243.79,16358.0,244.31,244.64,243.57,243.79,16358.0
2021-06-23 11:05:00,243.79,243.86,243.47,243.47,19747.0,243.79,243.86,243.47,243.47,19747.0
2021-06-23 11:10:00,243.54,243.63,243.1,243.38,10117.0,243.54,243.63,243.1,243.38,10117.0
2021-06-23 11:15:00,243.34,243.36,242.77,242.86,6188.0,243.34,243.36,242.77,242.86,6188.0
2021-06-23 11:20:00,242.93,243.03,242.87,243.0,5027.0,242.93,243.03,242.87,243.0,5027.0
2021-06-23 11:25:00,243.01,243.01,242.7,242.71,6750.0,243.01,243.01,242.7,242.71,6750.0
2021-06-23 11:30:00,242.74,242.96,242.33,242.36,6789.0,242.74,242.96,242.33,242.36,6789.0
2021-06-23 11:35:00,242.32,242.41,242.17,242.25,4119.0,242.32,242.41,242.17,242.25,4119.0
2021-06-23 11:40:00,242.27,242.29,242.04,242.09,6883.0,242.27,242.29,242.04,242.09,6883.0
2021-06-23 11:45:00,242.12,242.24,241.99,242.0,4187.0,242.12,242.24,241.99,242.0,4187.0
2021-06-23 11:50:00,241.92,242.09,241.83,241.99,6957.0,241.92,242.09,241.83,241.99,6957.0
2021-06-23 11:55:00,241.94,242.11,241.9,242.04,4305.0,241.94,242.11,241.9,242.04,4305.0
2021-06-23 12:00:00,242.14,242.14,241.85,242.04,5189.0,242.14,242.14,241.85,242.04,5189.0
2021-06-23 12:05:00,242.11,242.15,242.02,242.08,4211.0,242.11,242.15,242.02,242.08,4211.0
2021-06-23 12:10:00,242.12,242.33,242.12,242.33,3847.0,242.12,242.33,242.12,242.33,3847.0
2021-06-23 12:15:00,242.35,242.48,242.18,242.22,4985.0,242.35,242.48,242.18,242.22,4985.0
2021-06-23 12:20:00,242.22,242.29,242.18,242.18,4394.0,242.22,242.29,242.18,242.18,4394.0
2021-06-23 12:25:00,242.16,242.75,242.11,242.74,6974.0,242.16,242.75,242.11,242.74,6974.0
2021-06-23 12:30:00,242.6,242.6,242.25,242.26,5378.0,242.6,242.6,242.25,242.26,5378.0
2021-06-23 12:35:00,242.27,242.34,242.07,242.08,6446.0,242.27,242.34,242.07,242.08,6446.0
2021-06-23 12:40:00,242.03,242.38,242.03,242.31,5482.0,242.03,242.38,242.03,242.31,5482.0
2021-06-23 12:45:00,242.39,242.47,242.1,242.28,7556.0,242.39,242.47,242.1,242.28,7556.0
2021-06-23 12:50:00,242.33,242.4,242.27,242.31,3502.0,242.33,242.4,242.27,242.31,3502.0
2021-06-23 12:55:00,242.26,242.32,242.07,242.23,7523.0,242.26,242.32,242.07,242.23,7523.0
2021-06-23 13:00:00,242.22,242.27,242.09,242.09,5168.0,242.22,242.27,242.09,242.09,5168.0
2021-06-23 13:05:00,242.07,242.4,241.96,242.33,9549.0,242.07,242.4,241.96,242.33,9549.0
2021-06-23 13:10:00,242.37,242.39,242.27,242.35,5062.0,242.37,242.39,242.27,242.35,5062.0
2021-06-23 13:15:00,242.34,242.44,242.23,242.35,5351.0,242.34,242.44,242.23,242.35,5351.0
2021-06-23 13:20:00,242.36,242.5,242.29,242.35,4969.0,242.36,242.5,242.29,242.35,4969.0
2021-06-23 13:25:00,242.3,242.3,242.07,242.07,6795.0,242.3,242.3,242.07,242.07,6795.0
2021-06-23 13:30:00,242.16,242.65,242.15,242.65,5190.0,242.16,242.65,242.15,242.65,5190.0
2021-06-23 13:35:00,242.66,242.66,242.11,242.15,5624.0,242.66,242.66,242.11,242.15,5624.0
2021-06-23 13:40:00,242.17,242.27,242.06,242.06,5054.0,242.17,242.27,242.06,242.06,5054.0
2021-06-23 13:45:00,242.16,242.2,242.01,242.01,3552.0,242.16,242.2,242.01,242.01,3552.0
2021-06-23 13:50:00,242.08,242.55,241.58,242.26,106049.0,242.08,242.55,241.58,242.26,106049.0
2021-06-23 13:55:00,242.25,242.83,242.25,242.79,2332.0,242.25,242.83,242.25,242.79,2332.0
2021-06-23 14:00:00,242.72,242.84,242.48,242.6,3528.0,242.72,242.84,242.48,242.6,3528.0
2021-06-23 14:05:00,242.47,242.79,242.47,242.79,2700.0,242.47,242.79,242.47,242.79,2700.0
2021-06-23 14:10:00,242.86,243.04,242.84,242.98,2153.0,242.86,243.04,242.84,242.98,2153.0
2021-06-23 14:15:00,243.06,243.06,242.63,243.0,6385.0,243.06,243.06,242.63,243.0,6385.0
2021-06-23 14:20:00,243.02,243.09,242.88,242.99,5847.0,243.02,243.09,242.88,242.99,5847.0
2021-06-23 14:25:00,242.99,243.22,242.8,242.92,7011.0,242.99,243.22,242.8,242.92,7011.0
2021-06-23 14:30:00,242.87,243.01,242.8,242.93,2710.0,242.87,243.01,242.8,242.93,2710.0
2021-06-23 14:35:00,242.94,242.98,242.87,242.9,2895.0,242.94,242.98,242.87,242.9,2895.0
2021-06-23 14:40:00,242.94,242.94,242.73,242.8,2602.0,242.94,242.94,242.73,242.8,2602.0
2021-06-23 14:45:00,242.79,242.81,242.58,242.59,2288.0,242.79,242.81,242.58,242.59,2288.0
2021-06-23 14:50:00,242.54,242.8,242.5,242.67,5057.0,242.54,242.8,242.5,242.67,5057.0
2021-06-23 14:55:00,242.64,242.74,242.58,242.62,4343.0,242.64,242.74,242.58,242.62,4343.0
2021-06-23 15:00:00,242.67,242.71,242.62,242.69,3400.0,242.67,242.71,242.62,242.69,3400.0
2021-06-23 15:05:00,242.75,242.85,242.7,242.83,3824.0,242.75,242.85,242.7,242.83,3824.0
2021-06-23 15:10:00,242.77,243.05,242.77,243.04,2648.0,242.77,243.05,242.77,243.04,2648.0
2021-06-23 15:15:00,243.02,243.02,242.69,242.69,3820.0,243.02,243.02,242.69,242.69,3820.0
2021-06-23 15:20:00,242.7,242.81,242.66,242.7,3400.0,242.7,242.81,242.66,242.7,3400.0
2021-06-23 15:25:00,242.84,242.89,242.68,242.88,5424.0,242.84,242.89,242.68,242.88,5424.0
2021-06-23 15:30:00,242.9,242.9,242.67,242.69,9120.0,242.9,242.9,242.67,242.69,9120.0
2021-06-23 15:35:00,242.69,242.69,242.47,242.64,8330.0,242.69,242.69,242.47,242.64,8330.0
2021-06-23 15:40:00,242.58,242.9,242.58,242.83,11092.0,242.58,242.9,242.58,242.83,11092.0
2021-06-23 15:45:00,242.83,242.83,242.5,242.59,10905.0,242.83,242.83,242.5,242.59,10905.0
2021-06-23 15:50:00,242.54,242.62,242.39,242.43,13750.0,242.54,242.62,242.39,242.43,13750.0
2021-06-23 15:55:00,242.46,242.46,242.03,242.34,46290.0,242.46,242.46,242.03,242.34,46290.0
2021-06-24 09:30:00,243.58,244.82,243.01,244.27,12935.0,243.58,244.82,243.01,244.27,12935.0
2021-06-24 09:35:00,244.28,244.28,243.01,243.06,1658.0,244.28,244.28,243.01,243.06,1658.0
2021-06-24 09:40:00,242.82,243.63,242.82,243.53,8929.0,242.82,243.63,242.82,243.53,8929.0
2021-06-24 09:45:00,243.57,244.03,243.41,243.95,7765.0,243.57,244.03,243.41,243.95,7765.0
2021-06-24 09:50:00,244.0,244.82,243.89,243.89,6176.0,244.0,244.82,243.89,243.89,6176.0
2021-06-24 09:55:00,243.84,243.96,243.28,243.58,4152.0,243.84,243.96,243.28,243.58,4152.0
2021-06-24 10:00:00,243.67,243.67,243.23,243.42,7935.0,243.67,243.67,243.23,243.42,7935.0
2021-06-24 10:05:00,243.43,243.81,243.39,243.59,7581.0,243.43,243.81,243.39,243.59,7581.0
2021-06-24 10:10:00,243.58,243.96,243.56,243.74,4231.0,243.58,243.96,243.56,243.74,4231.0
2021-06-24 10:15:00,243.79,244.17,243.64,244.04,20294.0,243.79,244.17,243.64,244.04,20294.0
2021-06-24 10:20:00,244.04,244.12,243.95,243.98,6903.0,244.04,244.12,243.95,243.98,6903.0
2021-06-24 10:25:00,243.98,243.98,243.68,243.79,5546.0,243.98,243.98,243.68,243.79,5546.0
2021-06-24 10:30:00,243.84,243.9,243.6,243.76,6589.0,243.84,243.9,243.6,243.76,6589.0
2021-06-24 10:35:00,243.81,243.84,243.64,243.84,5796.0,243.81,243.84,243.64,243.84,5796.0
2021-06-24 10:40:00,243.84,243.95,243.72,243.82,10562.0,243.84,243.95,243.72,243.82,10562.0
2021-06-24 10:45:00,243.88,243.9,243.78,243.83,7451.0,243.88,243.9,243.78,243.83,7451.0
2021-06-24 10:50:00,243.82,243.88,243.1,243.11,4700.0,243.82,243.88,243.1,243.11,4700.0
2021-06-24 10:55:00,243.0,243.19,242.94,243.06,3537.0,243.0,243.19,242.94,243.06,3537.0
2021-06-24 11:00:00,243.11,243.48,243.1,243.36,4951.0,243.11,243.48,243.1,243.36,4951.0
2021-06-24 11:05:00,243.4,243.43,242.93,242.94,4947.0,243.4,243.43,242.93,242.94,4947.0
2021-06-24 11:10:00,242.94,242.94,242.53,242.66,4355.0,242.94,242.94,242.53,242.66,4355.0
2021-06-24 11:15:00,242.54,242.61,242.21,242.31,6273.0,242.54,242.61,242.21,242.31,6273.0
2021-06-24 11:20:00,242.33,242.33,242.04,242.25,7811.0,242.33,242.33,242.04,242.25,7811.0
2021-06-24 11:25:00,242.25,242.55,242.16,242.42,6012.0,242.25,242.55,242.16,242.42,6012.0
2021-06-24 11:30:00,242.46,242.84,242.46,242.69,5604.0,242.46,242.84,242.46,242.69,5604.0
2021-06-24 11:35:00,242.76,242.79,242.55,242.61,5008.0,242.76,242.79,242.55,242.61,5008.0
2021-06-24 11:40:00,242.64,242.69,242.31,242.38,5263.0,242.64,242.69,242.31,242.38,5263.0
2021-06-24 11:45:00,242.37,242.48,242.29,242.45,5196.0,242.37,242.48,242.29,242.45,5196.0
2021-06-24 11:50:00,242.51,242.89,242.51,242.62,4332.0,242.51,242.89,242.51,242.62,4332.0
2021-06-24 11:55:00,242.62,242.67,242.1,242.31,6174.0,242.62,242.67,242.1,242.31,6174.0
2021-06-24 12:00:00,242.25,242.58,242.24,242.51,3128.0,242.25,242.58,242.24,242.51,3128.0
2021-06-24 12:05:00,242.49,242.62,242.42,242.58,4886.0,242.49,242.62,242.42,242.58,4886.0
2021-06-24 12:10:00,242.47,242.47,242.31,242.42,3260.0,242.47,242.47,242.31,242.42,3260.0
2021-06-24 12:15:00,242.35,242.36,242.16,242.18,2470.0,242.35,242.36,242.16,242.18,2470.0
2021-06-24 12:20:00,242.18,242.44,242.11,242.44,5393.0,242.18,242.44,242.11,242.44,5393.0
2021-06-24 12:25:00,242.41,242.41,242.11,242.18,3000.0,242.41,242.41,242.11,242.18,3000.0
2021-06-24 12:30:00,242.17,242.28,242.06,242.07,3800.0,242.17,242.28,242.06,242.07,3800.0
2021-06-24 12:35:00,241.95,242.14,241.95,242.0,4700.0,241.95,242.14,241.95,242.0,4700.0
2021-06-24 12:40:00,241.95,242.07,241.9,241.9,3685.0,241.95,242.07,241.9,241.9,3685.0
2021-06-24 12:45:00,241.91,241.93,241.73,241.75,4988.0,241.91,241.93,241.73,241.75,4988.0
2021-06-24 12:50:00,241.76,242.07,241.65,242.07,4806.0,241.76,242.07,241.65,242.07,4806.0
2021-06-24 12:55:00,242.12,242.33,242.03,242.03,6766.0,242.12,242.33,242.03,242.03,6766.0
2021-06-24 13:00:00,242.06,242.12,242.02,242.03,2896.0,242.06,242.12,242.02,242.03,2896.0
2021-06-24 13:05:00,242.02,242.09,241.91,241.97,4556.0,242.02,242.09,241.91,241.97,4556.0
2021-06-24 13:10:00,241.94,242.22,241.9,242.18,4015.0,241.94,242.22,241.9,242.18,4015.0
2021-06-24 13:15:00,242.11,242.16,241.96,241.96,2062.0,242.11,242.16,241.96,241.96,2062.0
2021-06-24 13:20:00,242.0,242.08,241.87,241.98,5972.0,242.0,242.08,241.87,241.98,5972.0
2021-06-24 13:25:00,242.0,242.0,241.82,241.84,2924.0,242.0,242.0,241.82,241.84,2924.0
2021-06-24 13:30:00,241.83,241.94,241.69,241.92,4179.0,241.83,241.94,241.69,241.92,4179.0
2021-06-24 13:35:00,241.9,241.9,241.66,241.71,3502.0,241.9,241.9,241.66,241.71,3502.0
2021-06-24 13:40:00,241.7,241.77,241.54,241.57,4560.0,241.7,241.77,241.54,241.57,4560.0
2021-06-24 13:45:00,241.54,241.56,241.24,241.24,5954.0,241.54,241.56,241.24,241.24,5954.0
2021-06-24 13:50:00,241.31,241.61,241.31,241.57,3987.0,241.31,241.61,241.31,241.57,3987.0
2021-06-24 13:55:00,241.63,241.7,241.46,241.46,4100.0,241.63,241.7,241.46,241.46,4100.0
2021-06-24 14:00:00,241.51,241.57,241.44,241.5,2531.0,241.51,241.57,241.44,241.5,2531.0
2021-06-24 14:05:00,241.5,241.7,241.47,241.7,4681.0,241.5,241.7,241.47,241.7,4681.0
2021-06-24 14:10:00,241.66,241.93,241.64,241.68,5536.0,241.66,241.93,241.64,241.68,5536.0
2021-06-24 14:15:00,241.63,241.89,241.51,241.88,9538.0,241.63,241.89,241.51,241.88,9538.0
2021-06-24 14:20:00,241.9,241.97,241.85,241.94,2300.0,241.9,241.97,241.85,241.94,2300.0
2021-06-24 14:25:00,242.06,242.16,241.93,241.93,3474.0,242.06,242.16,241.93,241.93,3474.0
2021-06-24 14:30:00,241.92,242.01,241.82,241.87,3364.0,241.92,242.01,241.82,241.87,3364.0
2021-06-24 14:35:00,241.87,241.91,241.76,241.84,4000.0,241.87,241.91,241.76,241.84,4000.0
2021-06-24 14:40:00,241.81,241.83,241.77,241.8,2779.0,241.81,241.83,241.77,241.8,2779.0
2021-06-24 14:45:00,241.77,241.77,241.66,241.67,3329.0,241.77,241.77,241.66,241.67,3329.0
2021-06-24 14:50:00,241.78,241.86,241.69,241.86,3405.0,241.78,241.86,241.69,241.86,3405.0
2021-06-24 14:55:00,241.83,241.91,241.74,241.75,3986.0,241.83,241.91,241.74,241.75,3986.0
2021-06-24 15:00:00,241.71,241.83,241.68,241.68,4701.0,241.71,241.83,241.68,241.68,4701.0
2021-06-24 15:05:00,241.61,241.76,241.6,241.71,4805.0,241.61,241.76,241.6,241.71,4805.0
2021-06-24 15:10:00,241.65,241.74,241.6,241.61,3735.0,241.65,241.74,241.6,241.61,3735.0
2021-06-24 15:15:00,241.54,241.54,241.36,241.4,6370.0,241.54,241.54,241.36,241.4,6370.0
2021-06-24 15:20:00,241.4,241.45,241.28,241.34,4697.0,241.4,241.45,241.28,241.34,4697.0
2021-06-24 15:25:00,241.34,241.48,241.29,241.44,6800.0,241.34,241.48,241.29,241.44,6800.0
2021-06-24 15:30:00,241.45,241.63,241.33,241.57,7079.0,241.45,241.63,241.33,241.57,7079.0
2021-06-24 15:35:00,241.54,241.76,241.53,241.53,10965.0,241.54,241.76,241.53,241.53,10965.0
2021-06-24 15:40:00,241.5,241.54,241.34,241.34,11705.0,241.5,241.54,241.34,241.34,11705.0
2021-06-24 15:45:00,241.39,241.42,241.2,241.25,15317.0,241.39,241.42,241.2,241.25,15317.0
2021-06-24 15:50:00,241.18,241.3,240.96,241.18,23784.0,241.18,241.3,240.96,241.18,23784.0
2021-06-24 15:55:00,241.2,241.32,240.81,240.91,61478.0,241.2,241.32,240.81,240.91,61478.0
2021-06-25 09:30:00,241.93,242.0,240.9,241.66,15509.0,241.93,242.0,240.9,241.66,15509.0
2021-06-25 09:35:00,241.71,241.76,240.89,241.34,3492.0,241.71,241.76,240.89,241.34,3492.0
2021-06-25 09:40:00,241.75,242.29,241.52,242.29,9500.0,241.75,242.29,241.52,242.29,9500.0
2021-06-25 09:45:00,242.27,242.5,242.07,242.41,5806.0,242.27,242.5,242.07,242.41,5806.0
2021-06-25 09:50:00,242.52,242.59,242.25,242.25,5942.0,242.52,242.59,242.25,242.25,5942.0
2021-06-25 09:55:00,242.29,242.9,242.2,242.86,6346.0,242.29,242.9,242.2,242.86,6346.0
2021-06-25 10:00:00,243.19,243.19,243.03,243.1,4773.0,243.19,243.19,243.03,243.1,4773.0
2021-06-25 10:05:00,243.12,243.15,242.84,242.99,6261.0,243.12,243.15,242.84,242.99,6261.0
2021-06-25 10:10:00,243.0,243.34,242.92,243.0,5302.0,243.0,243.34,242.92,243.0,5302.0
2021-06-25 10:15:00,243.07,243.3,243.07,243.18,1601.0,243.07,243.3,243.07,243.18,1601.0
2021-06-25 10:20:00,243.19,243.31,242.97,243.25,5138.0,243.19,243.31,242.97,243.25,5138.0
2021-06-25 10:25:00,243.29,243.65,243.21,243.65,3147.0,243.29,243.65,243.21,243.65,3147.0
2021-06-25 10:30:00,243.64,243.7,243.03,243.23,8363.0,243.64,243.7,243.03,243.23,8363.0
2021-06-25 10:35:00,243.29,243.47,243.15,243.16,3001.0,243.29,243.47,243.15,243.16,3001.0
2021-06-25 10:40:00,243.15,243.24,243.05,243.06,4851.0,243.15,243.24,243.05,243.06,4851.0
2021-06-25 10:45:00,243.0,243.0,242.5,242.59,8919.0,243.0,243.0,242.5,242.59,8919.0
2021-06-25 10:50:00,242.53,242.68,242.53,242.57,3001.0,242.53,242.68,242.53,242.57,3001.0
2021-06-25 10:55:00,242.62,242.62,242.36,242.58,3977.0,242.62,242.62,242.36,242.58,3977.0
2021-06-25 11:00:00,242.61,242.68,242.18,242.53,64249.0,242.61,242.68,242.18,242.53,64249.0
2021-06-25 11:05:00,242.54,242.88,242.54,242.88,2127.0,242.54,242.88,242.54,242.88,2127.0
2021-06-25 11:10:00,242.96,243.16,242.91,243.16,4498.0,242.96,243.16,242.91,243.16,4498.0
2021-06-25 11:15:00,243.08,243.08,242.61,242.76,29803.0,243.08,243.08,242.61,242.76,29803.0
2021-06-25 11:20:00,242.63,243.12,242.62,242.9,7967.0,242.63,243.12,242.62,242.9,7967.0
2021-06-25 11:25:00,242.83,243.0,242.62,243.0,37339.0,242.83,243.0,242.62,243.0,37339.0
2021-06-25 11:30:00,242.85,242.94,242.73,242.92,4370.0,242.85,242.94,242.73,242.92,4370.0
2021-06-25 11:35:00,242.85,242.85,242.56,242.74,3543.0,242.85,242.85,242.56,242.74,3543.0
2021-06-25 11:40:00,242.79,243.06,242.76,242.93,2600.0,242.79,243.06,242.76,242.93,2600.0
2021-06-25 11:45:00,242.86,242.89,242.74,242.75,2905.0,242.86,242.89,242.74,242.75,2905.0
2021-06-25 11:50:00,242.83,242.96,242.83,242.84,2140.0,242.83,242.96,242.83,242.84,2140.0
2021-06-25 11:55:00,242.92,243.18,242.91,243.1,7789.0,242.92,243.18,242.91,243.1,7789.0
2021-06-25 12:00:00,243.1,243.25,242.86,243.25,347186.0,243.1,243.25,242.86,243.25,347186.0
2021-06-25 12:05:00,243.25,243.37,243.18,243.21,6213.0,243.25,243.37,243.18,243.21,6213.0
2021-06-25 12:10:00,243.36,243.36,243.13,243.13,3480.0,243.36,243.36,243.13,243.13,3480.0
2021-06-25 12:15:00,243.2,243.25,243.08,243.13,3399.0,243.2,243.25,243.08,243.13,3399.0
2021-06-25 12:20:00,243.09,243.18,243.0,243.18,3286.0,243.09,243.18,243.0,243.18,3286.0
2021-06-25 12:25:00,243.13,243.13,242.89,243.0,700.0,243.13,243.13,242.89,243.0,700.0
2021-06-25 12:30:00,243.13,243.22,243.04,243.06,3200.0,243.13,243.22,243.04,243.06,3200.0
2021-06-25 12:35:00,243.15,243.18,242.96,243.17,4226.0,243.15,243.18,242.96,243.17,4226.0
2021-06-25 12:40:00,243.15,243.19,242.98,242.98,3148.0,243.15,243.19,242.98,242.98,3148.0
2021-06-25 12:45:00,242.93,243.02,242.72,242.73,2509.0,242.93,243.02,242.72,242.73,2509.0
2021-06-25 12:50:00,242.76,242.89,242.66,242.81,1511.0,242.76,242.89,242.66,242.81,1511.0
2021-06-25 12:55:00,242.87,243.2,242.87,243.2,11933.0,242.87,243.2,242.87,243.2,11933.0
2021-06-25 13:00:00,243.2,243.26,243.06,243.11,3090.0,243.2,243.26,243.06,243.11,3090.0
2021-06-25 13:05:00,243.17,243.36,243.17,243.28,7849.0,243.17,243.36,243.17,243.28,7849.0
2021-06-25 13:10:00,243.32,243.67,243.26,243.67,3783.0,243.32,243.67,243.26,243.67,3783.0
2021-06-25 13:15:00,243.73,243.91,243.69,243.78,2086.0,243.73,243.91,243.69,243.78,2086.0
2021-06-25 13:20:00,243.72,244.25,243.72,244.05,2522.0,243.72,244.25,243.72,244.05,2522.0
2021-06-25 13:25:00,244.08,244.4,244.02,244.29,13273.0,244.08,244.4,244.02,244.29,13273.0
2021-06-25 13:30:00,244.35,244.38,243.65,243.65,49250.0,244.35,244.38,243.65,243.65,49250.0
2021-06-25 13:35:00,243.66,244.0,243.6,243.71,6790.0,243.66,244.0,243.6,243.71,6790.0
2021-06-25 13:40:00,243.69,243.98,243.68,243.92,3257.0,243.69,243.98,243.68,243.92,3257.0
2021-06-25 13:45:00,243.84,243.96,243.77,243.96,2237.0,243.84,243.96,243.77,243.96,2237.0
2021-06-25 13:50:00,243.91,244.04,243.8,244.04,3345.0,243.91,244.04,243.8,244.04,3345.0
2021-06-25 13:55:00,244.04,244.41,243.98,244.15,7198.0,244.04,244.41,243.98,244.15,7198.0
2021-06-25 14:00:00,244.16,244.49,244.1,244.49,2364.0,244.16,244.49,244.1,244.49,2364.0
2021-06-25 14:05:00,244.6,244.75,244.47,244.68,5218.0,244.6,244.75,244.47,244.68,5218.0
2021-06-25 14:10:00,244.52,244.6,244.21,244.37,6217.0,244.52,244.6,244.21,244.37,6217.0
2021-06-25 14:15:00,244.29,244.68,244.28,244.61,5098.0,244.29,244.68,244.28,244.61,5098.0
2021-06-25 14:20:00,244.67,245.13,244.52,245.1,13463.0,244.67,245.13,244.52,245.1,13463.0
2021-06-25 14:25:00,245.05,245.34,244.96,245.1,9848.0,245.05,245.34,244.96,245.1,9848.0
2021-06-25 14:30:00,245.05,245.08,244.95,245.06,11367.0,245.05,245.08,244.95,245.06,11367.0
2021-06-25 14:35:00,245.08,245.09,244.98,245.03,4773.0,245.08,245.09,244.98,245.03,4773.0
2021-06-25 14:40:00,245.0,245.13,244.91,245.0,15657.0,245.0,245.13,244.91,245.0,15657.0
2021-06-25 14:45:00,244.98,245.02,244.67,244.82,12640.0,244.98,245.02,244.67,244.82,12640.0
2021-06-25 14:50:00,244.82,244.82,244.63,244.8,2452.0,244.82,244.82,244.63,244.8,2452.0
2021-06-25 14:55:00,244.74,244.84,244.5,244.64,2130.0,244.74,244.84,244.5,244.64,2130.0
2021-06-25 15:00:00,244.58,244.83,244.5,244.83,3155.0,244.58,244.83,244.5,244.83,3155.0
2021-06-25 15:05:00,244.83,245.2,244.82,245.13,5277.0,244.83,245.2,244.82,245.13,5277.0
2021-06-25 15:10:00,245.13,245.29,245.09,245.29,3279.0,245.13,245.29,245.09,245.29,3279.0
2021-06-25 15:15:00,245.34,245.73,245.34,245.6,8862.0,245.34,245.73,245.34,245.6,8862.0
2021-06-25 15:20:00,245.6,245.6,245.41,245.47,3900.0,245.6,245.6,245.41,245.47,3900.0
2021-06-25 15:25:00,245.47,245.47,245.3,245.35,7134.0,245.47,245.47,245.3,245.35,7134.0
2021-06-25 15:30:00,245.35,245.48,245.3,245.31,8319.0,245.35,245.48,245.3,245.31,8319.0
2021-06-25 15:35:00,245.31,245.45,245.26,245.3,12223.0,245.31,245.45,245.26,245.3,12223.0
2021-06-25 15:40:00,245.28,245.32,245.03,245.19,13428.0,245.28,245.32,245.03,245.19,13428.0
2021-06-25 15:45:00,245.22,245.62,245.21,245.38,12939.0,245.22,245.62,245.21,245.38,12939.0
2021-06-25 15:50:00,245.45,245.52,245.08,245.35,29871.0,245.45,245.52,245.08,245.35,29871.0
2021-06-25 15:55:00,245.3,245.77,245.16,245.42,79185.0,245.3,245.77,245.16,245.42,79185.0
2021-06-28 09:30:00,245.93,246.75,245.11,245.21,18869.0,245.93,246.75,245.11,245.21,18869.0
2021-06-28 09:35:00,245.23,245.5,244.35,244.64,5418.0,245.23,245.5,244.35,244.64,5418.0
2021-06-28 09:40:00,244.71,244.72,244.29,244.47,2026.0,244.71,244.72,244.29,244.47,2026.0
2021-06-28 09:45:00,245.02,245.02,243.86,243.87,4211.0,245.02,245.02,243.86,243.87,4211.0
2021-06-28 09:50:00,243.72,244.17,243.55,244.06,4088.0,243.72,244.17,243.55,244.06,4088.0
2021-06-28 09:55:00,243.94,244.13,243.76,244.13,3544.0,243.94,244.13,243.76,244.13,3544.0
2021-06-28 10:00:00,244.11,244.39,243.74,243.98,3493.0,244.11,244.39,243.74,243.98,3493.0
2021-06-28 10:05:00,243.77,244.0,243.77,244.0,3113.0,243.77,244.0,243.77,244.0,3113.0
2021-06-28 10:10:00,243.94,244.12,243.79,244.09,3604.0,243.94,244.12,243.79,244.09,3604.0
2021-06-28 10:15:00,243.92,244.27,243.62,243.62,4354.0,243.92,244.27,243.62,243.62,4354.0
2021-06-28 10:20:00,243.61,243.7,243.31,243.33,3828.0,243.61,243.7,243.31,243.33,3828.0
2021-06-28 10:25:00,243.28,243.41,243.09,243.34,3832.0,243.28,243.41,243.09,243.34,3832.0
2021-06-28 10:30:00,243.41,243.61,243.41,243.43,1600.0,243.41,243.61,243.41,243.43,1600.0
2021-06-28 10:35:00,243.28,243.46,243.13,243.3,3472.0,243.28,243.46,243.13,243.3,3472.0
2021-06-28 10:40:00,243.27,243.85,243.23,243.61,7553.0,243.27,243.85,243.23,243.61,7553.0
2021-06-28 10:45:00,243.68,243.97,243.55,243.88,3090.0,243.68,243.97,243.55,243.88,3090.0
2021-06-28 10:50:00,243.95,244.04,243.72,244.04,2221.0,243.95,244.04,243.72,244.04,2221.0
2021-06-28 10:55:00,243.97,244.0,243.61,243.71,2681.0,243.97,244.0,243.61,243.71,2681.0
2021-06-28 11:00:00,243.61,243.63,243.5,243.62,1805.0,243.61,243.63,243.5,243.62,1805.0
2021-06-28 11:05:00,243.74,243.95,243.69,243.95,4535.0,243.74,243.95,243.69,243.95,4535.0
2021-06-28 11:10:00,243.82,243.89,243.69,243.69,4702.0,243.82,243.89,243.69,243.69,4702.0
2021-06-28 11:15:00,243.66,243.85,243.52,243.85,2610.0,243.66,243.85,243.52,243.85,2610.0
2021-06-28 11:20:00,243.75,243.84,243.67,243.73,2900.0,243.75,243.84,243.67,243.73,2900.0
2021-06-28 11:25:00,243.7,243.7,243.43,243.45,4669.0,243.7,243.7,243.43,243.45,4669.0
2021-06-28 11:30:00,243.38,243.38,242.95,243.14,3940.0,243.38,243.38,242.95,243.14,3940.0
2021-06-28 11:35:00,243.11,243.2,242.99,243.2,1010.0,243.11,243.2,242.99,243.2,1010.0
2021-06-28 11:40:00,243.26,243.39,243.18,243.3,4057.0,243.26,243.39,243.18,243.3,4057.0
2021-06-28 11:45:00,243.33,243.85,243.31,243.64,4609.0,243.33,243.85,243.31,243.64,4609.0
2021-06-28 11:50:00,243.58,243.96,243.58,243.75,3905.0,243.58,243.96,243.58,243.75,3905.0
2021-06-28 11:55:00,243.86,243.93,243.82,243.91,1005.0,243.86,243.93,243.82,243.91,1005.0
2021-06-28 12:00:00,243.99,244.03,243.61,243.72,3677.0,243.99,244.03,243.61,243.72,3677.0
2021-06-28 12:05:00,243.61,243.68,243.57,243.65,2175.0,243.61,243.68,243.57,243.65,2175.0
2021-06-28 12:10:00,243.64,243.73,243.49,243.49,2560.0,243.64,243.73,243.49,243.49,2560.0
2021-06-28 12:15:00,243.51,243.51,243.05,243.32,2245.0,243.51,243.51,243.05,243.32,2245.0
2021-06-28 12:20:00,243.4,243.41,242.99,242.99,3295.0,243.4,243.41,242.99,242.99,3295.0
2021-06-28 12:25:00,243.05,243.21,242.86,242.88,4266.0,243.05,243.21,242.86,242.88,4266.0
2021-06-28 12:30:00,242.91,243.01,242.73,242.83,1905.0,242.91,243.01,242.73,242.83,1905.0
2021-06-28 12:35:00,242.87,242.99,242.61,242.66,2260.0,242.87,242.99,242.61,242.66,2260.0
2021-06-28 12:40:00,242.55,242.55,242.44,242.51,1901.0,242.55,242.55,242.44,242.51,1901.0
2021-06-28 12:45:00,242.56,242.59,242.36,242.55,2870.0,242.56,242.59,242.36,242.55,2870.0
2021-06-28 12:50:00,242.56,242.61,242.45,242.48,3271.0,242.56,242.61,242.45,242.48,3271.0
2021-06-28 12:55:00,242.46,242.46,242.16,242.22,2189.0,242.46,242.46,242.16,242.22,2189.0
2021-06-28 13:00:00,242.21,242.37,242.2,242.34,2900.0,242.21,242.37,242.2,242.34,2900.0
2021-06-28 13:05:00,242.33,242.59,242.33,242.48,1898.0,242.33,242.59,242.33,242.48,1898.0
2021-06-28 13:10:00,242.46,242.68,242.38,242.68,1950.0,242.46,242.68,242.38,242.68,1950.0
2021-06-28 13:15:00,242.64,242.72,242.4,242.4,3291.0,242.64,242.72,242.4,242.4,3291.0
2021-06-28 13:20:00,242.65,242.65,242.44,242.49,1710.0,242.65,242.65,242.44,242.49,1710.0
2021-06-28 13:25:00,242.47,242.6,242.38,242.59,960.0,242.47,242.6,242.38,242.59,960.0
2021-06-28 13:30:00,242.68,242.69,242.49,242.49,1224.0,242.68,242.69,242.49,242.49,1224.0
2021-06-28 13:35:00,242.56,242.87,242.53,242.72,2200.0,242.56,242.87,242.53,242.72,2200.0
2021-06-28 13:40:00,242.79,242.87,242.68,242.8,2000.0,242.79,242.87,242.68,242.8,2000.0
2021-06-28 13:45:00,242.71,242.88,242.7,242.83,2733.0,242.71,242.88,242.7,242.83,2733.0
2021-06-28 13:50:00,242.8,243.08,242.79,243.08,3044.0,242.8,243.08,242.79,243.08,3044.0
2021-06-28 13:55:00,243.13,243.37,243.08,243.37,1667.0,243.13,243.37,243.08,243.37,1667.0
2021-06-28 14:00:00,243.37,243.6,243.37,243.46,2981.0,243.37,243.6,243.37,243.46,2981.0
2021-06-28 14:05:00,243.41,243.5,243.35,243.41,2062.0,243.41,243.5,243.35,243.41,2062.0
2021-06-28 14:10:00,243.46,243.68,243.4,243.4,2503.0,243.46,243.68,243.4,243.4,2503.0
2021-06-28 14:15:00,243.41,243.53,243.3,243.45,2727.0,243.41,243.53,243.3,243.45,2727.0
2021-06-28 14:20:00,243.55,243.7,243.41,243.41,2703.0,243.55,243.7,243.41,243.41,2703.0
2021-06-28 14:25:00,243.52,243.59,243.35,243.45,1665.0,243.52,243.59,243.35,243.45,1665.0
2021-06-28 14:30:00,243.47,243.64,243.47,243.55,2363.0,243.47,243.64,243.47,243.55,2363.0
2021-06-28 14:35:00,243.64,243.81,243.63,243.79,1434.0,243.64,243.81,243.63,243.79,1434.0
2021-06-28 14:40:00,243.78,243.8,243.52,243.58,2956.0,243.78,243.8,243.52,243.58,2956.0
2021-06-28 14:45:00,243.52,243.6,243.01,243.35,22337.0,243.52,243.6,243.01,243.35,22337.0
2021-06-28 14:50:00,243.52,243.62,243.41,243.5,2850.0,243.52,243.62,243.41,243.5,2850.0
2021-06-28 14:55:00,243.44,243.66,243.41,243.56,2394.0,243.44,243.66,243.41,243.56,2394.0
2021-06-28 15:00:00,243.56,243.56,243.34,243.34,2660.0,243.56,243.56,243.34,243.34,2660.0
2021-06-28 15:05:00,243.34,243.79,243.33,243.7,2448.0,243.34,243.79,243.33,243.7,2448.0
2021-06-28 15:10:00,243.65,243.89,243.59,243.71,3258.0,243.65,243.89,243.59,243.71,3258.0
2021-06-28 15:15:00,243.83,244.03,243.8,243.94,2960.0,243.83,244.03,243.8,243.94,2960.0
2021-06-28 15:20:00,243.91,243.99,243.78,243.78,3454.0,243.91,243.99,243.78,243.78,3454.0
2021-06-28 15:25:00,243.85,243.94,243.8,243.83,2554.0,243.85,243.94,243.8,243.83,2554.0
2021-06-28 15:30:00,243.9,243.9,243.66,243.67,5843.0,243.9,243.9,243.66,243.67,5843.0
2021-06-28 15:35:00,243.65,243.81,243.54,243.64,6663.0,243.65,243.81,243.54,243.64,6663.0
2021-06-28 15:40:00,243.68,243.76,243.48,243.49,7377.0,243.68,243.76,243.48,243.49,7377.0
2021-06-28 15:45:00,243.48,243.57,243.36,243.38,10382.0,243.48,243.57,243.36,243.38,10382.0
2021-06-28 15:50:00,243.47,243.85,243.39,243.39,16261.0,243.47,243.85,243.39,243.39,16261.0
2021-06-28 15:55:00,243.48,243.6,243.33,243.33,34437.0,243.48,243.6,243.33,243.33,34437.0
2021-06-29 09:30:00,243.14,244.01,242.58,244.01,9180.0,243.14,244.01,242.58,244.01,9180.0
2021-06-29 09:35:00,243.75,244.01,243.75,244.01,500.0,243.75,244.01,243.75,244.01,500.0
2021-06-29 09:40:00,243.85,243.85,243.79,243.83,588.0,243.85,243.85,243.79,243.83,588.0
2021-06-29 09:45:00,243.79,244.2,243.79,244.06,2847.0,243.79,244.2,243.79,244.06,2847.0
2021-06-29 09:50:00,244.11,244.11,243.77,244.04,2033.0,244.11,244.11,243.77,244.04,2033.0
2021-06-29 09:55:00,244.16,244.74,243.95,244.74,12213.0,244.16,244.74,243.95,244.74,12213.0
2021-06-29 10:00:00,244.74,244.94,244.5,244.79,10681.0,244.74,244.94,244.5,244.79,10681.0
2021-06-29 10:05:00,244.76,245.24,244.76,245.13,3509.0,244.76,245.24,244.76,245.13,3509.0
2021-06-29 10:10:00,245.36,245.43,244.75,244.92,3557.0,245.36,245.43,244.75,244.92,3557.0
2021-06-29 10:15:00,244.94,245.13,244.93,245.06,1689.0,244.94,245.13,244.93,245.06,1689.0
2021-06-29 10:20:00,245.25,245.25,244.57,244.67,5714.0,245.25,245.25,244.57,244.67,5714.0
2021-06-29 10:25:00,245.1,245.1,244.77,244.9,1481.0,245.1,245.1,244.77,244.9,1481.0
2021-06-29 10:30:00,245.1,245.1,244.56,244.82,2125.0,245.1,245.1,244.56,244.82,2125.0
2021-06-29 10:35:00,244.78,244.84,244.61,244.61,5093.0,244.78,244.84,244.61,244.61,5093.0
2021-06-29 10:40:00,244.65,245.19,244.61,244.86,1708.0,244.65,245.19,244.61,244.86,1708.0
2021-06-29 10:45:00,244.93,244.93,244.35,244.69,4826.0,244.93,244.93,244.35,244.69,4826.0
2021-06-29 10:50:00,244.61,245.0,244.56,245.0,3834.0,244.61,245.0,244.56,245.0,3834.0
2021-06-29 10:55:00,244.88,244.91,244.48,244.66,6643.0,244.88,244.91,244.48,244.66,6643.0
2021-06-29 11:00:00,244.58,244.76,244.54,244.76,5241.0,244.58,244.76,244.54,244.76,5241.0
2021-06-29 11:05:00,244.82,244.82,244.55,244.69,4630.0,244.82,244.82,244.55,244.69,4630.0
2021-06-29 11:10:00,244.66,244.74,244.6,244.61,1077.0,244.66,244.74,244.6,244.61,1077.0
2021-06-29 11:15:00,244.56,244.79,244.55,244.63,6287.0,244.56,244.79,244.55,244.63,6287.0
2021-06-29 11:20:00,244.61,244.81,244.57,244.7,13419.0,244.61,244.81,244.57,244.7,13419.0
2021-06-29 11:25:00,244.7,244.79,244.61,244.79,3292.0,244.7,244.79,244.61,244.79,3292.0
2021-06-29 11:30:00,244.73,244.73,244.44,244.6,3623.0,244.73,244.73,244.44,244.6,3623.0
2021-06-29 11:35:00,244.55,244.59,244.4,244.55,4306.0,244.55,244.59,244.4,244.55,4306.0
2021-06-29 11:40:00,244.56,244.59,244.3,244.3,2800.0,244.56,244.59,244.3,244.3,2800.0
2021-06-29 11:45:00,244.23,244.51,244.19,244.51,2519.0,244.23,244.51,244.19,244.51,2519.0
2021-06-29 11:50:00,244.44,244.64,244.36,244.43,6569.0,244.44,244.64,244.36,244.43,6569.0
2021-06-29 11:55:00,244.42,244.67,244.41,244.67,4271.0,244.42,244.67,244.41,244.67,4271.0
2021-06-29 12:00:00,244.72,244.77,244.51,244.57,6677.0,244.72,244.77,244.51,244.57,6677.0
2021-06-29 12:05:00,244.56,244.72,244.5,244.51,2029.0,244.56,244.72,244.5,244.51,2029.0
2021-06-29 12:10:00,244.6,244.72,244.55,244.66,4483.0,244.6,244.72,244.55,244.66,4483.0
2021-06-29 12:15:00,244.64,244.64,244.46,244.64,7005.0,244.64,244.64,244.46,244.64,7005.0
2021-06-29 12:20:00,244.64,244.69,244.51,244.69,3608.0,244.64,244.69,244.51,244.69,3608.0
2021-06-29 12:25:00,244.72,245.0,244.69,245.0,2356.0,244.72,245.0,244.69,245.0,2356.0
2021-06-29 12:30:00,245.03,245.15,244.99,244.99,1113.0,245.03,245.15,244.99,244.99,1113.0
2021-06-29 12:35:00,245.07,245.08,244.73,244.84,2968.0,245.07,245.08,244.73,244.84,2968.0
2021-06-29 12:40:00,244.84,244.85,244.75,244.83,2091.0,244.84,244.85,244.75,244.83,2091.0
2021-06-29 12:45:00,244.87,244.88,244.77,244.78,1501.0,244.87,244.88,244.77,244.78,1501.0
2021-06-29 12:50:00,244.85,244.93,244.83,244.87,3222.0,244.85,244.93,244.83,244.87,3222.0
2021-06-29 12:55:00,244.86,244.97,244.85,244.86,1355.0,244.86,244.97,244.85,244.86,1355.0
2021-06-29 13:00:00,244.84,244.92,244.84,244.88,500.0,244.84,244.92,244.84,244.88,500.0
2021-06-29 13:05:00,244.98,244.98,244.88,244.94,1389.0,244.98,244.98,244.88,244.94,1389.0
2021-06-29 13:10:00,244.87,244.92,244.82,244.89,1297.0,244.87,244.92,244.82,244.89,1297.0
2021-06-29 13:15:00,244.83,245.43,244.82,245.33,10430.0,244.83,245.43,244.82,245.33,10430.0
2021-06-29 13:20:00,245.38,245.62,245.22,245.37,5185.0,245.38,245.62,245.22,245.37,5185.0
2021-06-29 13:25:00,245.32,245.32,244.99,245.03,2842.0,245.32,245.32,244.99,245.03,2842.0
2021-06-29 13:30:00,244.96,245.13,244.96,244.97,1748.0,244.96,245.13,244.96,244.97,1748.0
2021-06-29 13:35:00,244.97,245.13,244.96,245.02,1922.0,244.97,245.13,244.96,245.02,1922.0
2021-06-29 13:40:00,244.94,245.12,244.91,244.93,4681.0,244.94,245.12,244.91,244.93,4681.0
2021-06-29 13:45:00,244.93,245.03,244.83,245.03,6173.0,244.93,245.03,244.83,245.03,6173.0
2021-06-29 13:50:00,244.99,245.1,244.88,245.0,7129.0,244.99,245.1,244.88,245.0,7129.0
2021-06-29 13:55:00,244.98,245.11,244.97,245.03,860.0,244.98,245.11,244.97,245.03,860.0
2021-06-29 14:00:00,245.03,245.05,244.95,244.98,1618.0,245.03,245.05,244.95,244.98,1618.0
2021-06-29 14:05:00,244.93,245.08,244.88,244.97,4064.0,244.93,245.08,244.88,244.97,4064.0
2021-06-29 14:10:00,244.95,244.95,244.88,244.89,1214.0,244.95,244.95,244.88,244.89,1214.0
2021-06-29 14:15:00,244.96,245.01,244.9,245.01,1426.0,244.96,245.01,244.9,245.01,1426.0
2021-06-29 14:20:00,244.93,245.02,244.81,244.81,2118.0,244.93,245.02,244.81,244.81,2118.0
2021-06-29 14:25:00,244.93,244.98,244.77,244.8,615.0,244.93,244.98,244.77,244.8,615.0
2021-06-29 14:30:00,244.67,244.83,244.62,244.63,1614.0,244.67,244.83,244.62,244.63,1614.0
2021-06-29 14:35:00,244.61,244.77,244.61,244.61,2922.0,244.61,244.77,244.61,244.61,2922.0
2021-06-29 14:40:00,244.6,244.8,244.6,244.75,8731.0,244.6,244.8,244.6,244.75,8731.0
2021-06-29 14:45:00,244.69,244.69,244.44,244.44,1891.0,244.69,244.69,244.44,244.44,1891.0
2021-06-29 14:50:00,244.53,244.69,244.46,244.65,1207.0,244.53,244.69,244.46,244.65,1207.0
2021-06-29 14:55:00,244.65,244.65,244.38,244.38,3371.0,244.65,244.65,244.38,244.38,3371.0
2021-06-29 15:00:00,244.35,244.35,244.11,244.11,712.0,244.35,244.35,244.11,244.11,712.0
2021-06-29 15:05:00,244.21,244.23,244.0,244.1,1860.0,244.21,244.23,244.0,244.1,1860.0
2021-06-29 15:10:00,244.02,244.19,244.02,244.1,3281.0,244.02,244.19,244.02,244.1,3281.0
2021-06-29 15:15:00,244.18,244.24,244.17,244.22,1400.0,244.18,244.24,244.17,244.22,1400.0
2021-06-29 15:20:00,244.26,244.26,244.1,244.2,3227.0,244.26,244.26,244.1,244.2,3227.0
2021-06-29 15:25:00,244.14,244.27,244.08,244.2,10151.0,244.14,244.27,244.08,244.2,10151.0
2021-06-29 15:30:00,244.12,244.36,244.01,244.3,3266.0,244.12,244.36,244.01,244.3,3266.0
2021-06-29 15:35:00,244.31,244.37,244.24,244.36,3121.0,244.31,244.37,244.24,244.36,3121.0
2021-06-29 15:40:00,244.36,244.41,244.27,244.35,3254.0,244.36,244.41,244.27,244.35,3254.0
2021-06-29 15:45:00,244.37,244.43,244.01,244.02,5485.0,244.37,244.43,244.01,244.02,5485.0
2021-06-29 15:50:00,244.04,244.37,244.03,244.25,9512.0,244.04,244.37,244.03,244.25,9512.0
2021-06-29 15:55:00,244.31,244.32,243.94,244.19,25326.0,244.31,244.32,243.94,244.19,25326.0
2021-06-30 09:30:00,243.34,243.95,243.34,243.83,10617.0,243.34,243.95,243.34,243.83,10617.0
2021-06-30 09:35:00,243.56,243.99,243.26,243.37,3330.0,243.56,243.99,243.26,243.37,3330.0
2021-06-30 09:40:00,243.56,243.76,242.64,242.67,3694.0,243.56,243.76,242.64,242.67,3694.0
2021-06-30 09:45:00,242.66,242.89,242.08,242.08,3590.0,242.66,242.89,242.08,242.08,3590.0
2021-06-30 09:50:00,242.42,242.46,241.52,241.52,6569.0,242.42,242.46,241.52,241.52,6569.0
2021-06-30 09:55:00,241.81,242.12,241.47,241.68,6704.0,241.81,242.12,241.47,241.68,6704.0
2021-06-30 10:00:00,241.59,241.87,241.29,241.87,7050.0,241.59,241.87,241.29,241.87,7050.0
2021-06-30 10:05:00,241.81,241.92,241.48,241.48,5820.0,241.81,241.92,241.48,241.48,5820.0
2021-06-30 10:10:00,241.5,241.59,241.35,241.41,3237.0,241.5,241.59,241.35,241.41,3237.0
2021-06-30 10:15:00,241.47,241.5,241.16,241.16,6002.0,241.47,241.5,241.16,241.16,6002.0
2021-06-30 10:20:00,241.09,241.32,241.07,241.22,5523.0,241.09,241.32,241.07,241.22,5523.0
2021-06-30 10:25:00,241.1,241.43,240.89,241.09,5800.0,241.1,241.43,240.89,241.09,5800.0
2021-06-30 10:30:00,241.06,241.18,240.99,241.06,7154.0,241.06,241.18,240.99,241.06,7154.0
2021-06-30 10:35:00,241.01,241.01,240.77,240.77,8161.0,241.01,241.01,240.77,240.77,8161.0
2021-06-30 10:40:00,240.82,240.94,240.62,240.68,6871.0,240.82,240.94,240.62,240.68,6871.0
2021-06-30 10:45:00,240.79,241.2,240.74,241.04,3287.0,240.79,241.2,240.74,241.04,3287.0
2021-06-30 10:50:00,241.14,242.01,241.14,241.68,3605.0,241.14,242.01,241.14,241.68,3605.0
2021-06-30 10:55:00,241.59,241.66,241.41,241.55,1253.0,241.59,241.66,241.41,241.55,1253.0
2021-06-30 11:00:00,241.65,242.07,241.65,241.9,11995.0,241.65,242.07,241.65,241.9,11995.0
2021-06-30 11:05:00,242.0,242.03,241.69,241.97,7806.0,242.0,242.03,241.69,241.97,7806.0
2021-06-30 11:10:00,241.8,241.94,241.7,241.94,3509.0,241.8,241.94,241.7,241.94,3509.0
2021-06-30 11:15:00,241.98,241.98,241.31,241.4,5538.0,241.98,241.98,241.31,241.4,5538.0
2021-06-30 11:20:00,241.38,241.39,241.15,241.21,4100.0,241.38,241.39,241.15,241.21,4100.0
2021-06-30 11:25:00,241.12,241.24,240.91,240.95,3246.0,241.12,241.24,240.91,240.95,3246.0
2021-06-30 11:30:00,240.95,241.12,240.8,241.12,2242.0,240.95,241.12,240.8,241.12,2242.0
2021-06-30 11:35:00,240.96,241.08,240.64,240.73,4339.0,240.96,241.08,240.64,240.73,4339.0
2021-06-30 11:40:00,240.76,240.79,240.61,240.72,1633.0,240.76,240.79,240.61,240.72,1633.0
2021-06-30 11:45:00,240.62,240.86,240.62,240.76,1607.0,240.62,240.86,240.62,240.76,1607.0
2021-06-30 11:50:00,240.77,240.85,240.75,240.76,2730.0,240.77,240.85,240.75,240.76,2730.0
2021-06-30 11:55:00,240.92,241.15,240.8,240.91,5600.0,240.92,241.15,240.8,240.91,5600.0
2021-06-30 12:00:00,240.9,240.95,240.33,240.52,5022.0,240.9,240.95,240.33,240.52,5022.0
2021-06-30 12:05:00,240.48,240.61,240.38,240.45,4156.0,240.48,240.61,240.38,240.45,4156.0
2021-06-30 12:10:00,240.55,240.6,240.49,240.51,4701.0,240.55,240.6,240.49,240.51,4701.0
2021-06-30 12:15:00,240.52,240.69,240.52,240.69,4668.0,240.52,240.69,240.52,240.69,4668.0
2021-06-30 12:20:00,240.65,241.04,240.64,240.92,3070.0,240.65,241.04,240.64,240.92,3070.0
2021-06-30 12:25:00,240.88,240.88,240.77,240.86,4287.0,240.88,240.88,240.77,240.86,4287.0
2021-06-30 12:30:00,240.86,241.05,240.84,241.01,6404.0,240.86,241.05,240.84,241.01,6404.0
2021-06-30 12:35:00,241.02,241.25,240.95,241.25,2900.0,241.02,241.25,240.95,241.25,2900.0
2021-06-30 12:40:00,241.37,241.6,241.3,241.52,4435.0,241.37,241.6,241.3,241.52,4435.0
2021-06-30 12:45:00,241.45,241.7,241.41,241.65,2207.0,241.45,241.7,241.41,241.65,2207.0
2021-06-30 12:50:00,241.57,241.88,241.53,241.63,2954.0,241.57,241.88,241.53,241.63,2954.0
2021-06-30 12:55:00,241.73,241.77,241.53,241.64,2000.0,241.73,241.77,241.53,241.64,2000.0
2021-06-30 13:00:00,241.66,241.93,241.66,241.93,1939.0,241.66,241.93,241.66,241.93,1939.0
2021-06-30 13:05:00,241.86,241.89,241.71,241.71,1904.0,241.86,241.89,241.71,241.71,1904.0
2021-06-30 13:10:00,241.71,241.72,241.47,241.47,1204.0,241.71,241.72,241.47,241.47,1204.0
2021-06-30 13:15:00,241.56,241.62,241.37,241.58,3415.0,241.56,241.62,241.37,241.58,3415.0
2021-06-30 13:20:00,241.61,241.67,241.57,241.61,2360.0,241.61,241.67,241.57,241.61,2360.0
2021-06-30 13:25:00,241.65,241.65,241.43,241.43,1920.0,241.65,241.65,241.43,241.43,1920.0
2021-06-30 13:30:00,241.47,241.73,241.37,241.64,4278.0,241.47,241.73,241.37,241.64,4278.0
2021-06-30 13:35:00,241.6,241.86,241.6,241.76,2504.0,241.6,241.86,241.6,241.76,2504.0
2021-06-30 13:40:00,241.74,241.99,241.73,241.9,2708.0,241.74,241.99,241.73,241.9,2708.0
2021-06-30 13:45:00,241.87,241.95,241.87,241.87,1704.0,241.87,241.95,241.87,241.87,1704.0
2021-06-30 13:50:00,241.83,241.93,241.74,241.86,2801.0,241.83,241.93,241.74,241.86,2801.0
2021-06-30 13:55:00,241.82,241.82,241.6,241.63,3444.0,241.82,241.82,241.6,241.63,3444.0
2021-06-30 14:00:00,241.49,241.58,241.4,241.49,3062.0,241.49,241.58,241.4,241.49,3062.0
2021-06-30 14:05:00,241.53,241.53,241.43,241.52,1800.0,241.53,241.53,241.43,241.52,1800.0
2021-06-30 14:10:00,241.44,241.44,241.08,241.08,3411.0,241.44,241.44,241.08,241.08,3411.0
2021-06-30 14:15:00,241.15,241.21,241.0,241.06,4771.0,241.15,241.21,241.0,241.06,4771.0
2021-06-30 14:20:00,241.13,241.14,240.88,240.88,4865.0,241.13,241.14,240.88,240.88,4865.0
2021-06-30 14:25:00,240.77,240.83,240.63,240.77,4294.0,240.77,240.83,240.63,240.77,4294.0
2021-06-30 14:30:00,240.82,240.88,240.74,240.81,3411.0,240.82,240.88,240.74,240.81,3411.0
2021-06-30 14:35:00,240.81,240.81,240.59,240.59,3880.0,240.81,240.81,240.59,240.59,3880.0
2021-06-30 14:40:00,240.55,240.69,240.55,240.57,3769.0,240.55,240.69,240.55,240.57,3769.0
2021-06-30 14:45:00,240.55,240.75,240.49,240.7,5900.0,240.55,240.75,240.49,240.7,5900.0
2021-06-30 14:50:00,240.72,240.72,240.49,240.55,6044.0,240.72,240.72,240.49,240.55,6044.0
2021-06-30 14:55:00,240.56,240.57,240.4,240.49,3247.0,240.56,240.57,240.4,240.49,3247.0
2021-06-30 15:00:00,240.48,240.55,240.42,240.45,3998.0,240.48,240.55,240.42,240.45,3998.0
2021-06-30 15:05:00,240.49,240.59,240.39,240.55,6026.0,240.49,240.59,240.39,240.55,6026.0
2021-06-30 15:10:00,240.52,241.1,240.52,241.1,7687.0,240.52,241.1,240.52,241.1,7687.0
2021-06-30 15:15:00,241.17,241.23,240.93,241.0,6587.0,241.17,241.23,240.93,241.0,6587.0
2021-06-30 15:20:00,240.99,241.21,240.99,241.14,5692.0,240.99,241.21,240.99,241.14,5692.0
2021-06-30 15:25:00,241.17,241.19,241.1,241.14,4843.0,241.17,241.19,241.1,241.14,4843.0
2021-06-30 15:30:00,241.17,241.67,241.16,241.62,10546.0,241.17,241.67,241.16,241.62,10546.0
2021-06-30 15:35:00,241.66,241.84,241.53,241.76,7214.0,241.66,241.84,241.53,241.76,7214.0
2021-06-30 15:40:00,241.78,242.0,241.72,241.99,12696.0,241.78,242.0,241.72,241.99,12696.0
2021-06-30 15:45:00,242.0,242.32,241.96,242.1,12293.0,242.0,242.32,241.96,242.1,12293.0
2021-06-30 15:50:00,241.98,242.29,241.8,242.14,28996.0,241.98,242.29,241.8,242.14,28996.0
2021-06-30 15:55:00,242.19,242.61,241.86,242.31,138077.0,242.19,242.61,241.86,242.31,138077.0
2021-07-01 09:30:00,242.73,243.54,242.46,243.48,10540.0,242.73,243.54,242.46,243.48,10540.0
2021-07-01 09:35:00,243.5,243.6,242.72,243.16,3610.0,243.5,243.6,242.72,243.16,3610.0
2021-07-01 09:40:00,242.79,243.65,242.6,243.65,2919.0,242.79,243.65,242.6,243.65,2919.0
2021-07-01 09:45:00,243.42,243.51,243.11,243.37,2572.0,243.42,243.51,243.11,243.37,2572.0
2021-07-01 09:50:00,243.1,244.17,243.04,244.03,3196.0,243.1,244.17,243.04,244.03,3196.0
2021-07-01 09:55:00,244.16,244.54,244.1,244.51,1715.0,244.16,244.54,244.1,244.51,1715.0
2021-07-01 10:00:00,244.74,245.2,244.31,244.9,4800.0,244.74,245.2,244.31,244.9,4800.0
2021-07-01 10:05:00,244.83,245.22,244.57,245.22,4752.0,244.83,245.22,244.57,245.22,4752.0
2021-07-01 10:10:00,245.31,245.32,244.11,244.11,3259.0,245.31,245.32,244.11,244.11,3259.0
2021-07-01 10:15:00,244.0,244.61,243.99,244.25,5776.0,244.0,244.61,243.99,244.25,5776.0
2021-07-01 10:20:00,244.31,244.7,244.25,244.59,4343.0,244.31,244.7,244.25,244.59,4343.0
2021-07-01 10:25:00,244.56,244.79,244.38,244.78,5372.0,244.56,244.79,244.38,244.78,5372.0
2021-07-01 10:30:00,244.81,244.94,244.61,244.87,3210.0,244.81,244.94,244.61,244.87,3210.0
2021-07-01 10:35:00,244.78,245.34,244.77,245.27,6835.0,244.78,245.34,244.77,245.27,6835.0
2021-07-01 10:40:00,245.27,245.27,244.71,244.84,6945.0,245.27,245.27,244.71,244.84,6945.0
2021-07-01 10:45:00,244.81,245.11,244.81,245.08,1929.0,244.81,245.11,244.81,245.08,1929.0
2021-07-01 10:50:00,245.14,245.82,245.14,245.73,10762.0,245.14,245.82,245.14,245.73,10762.0
2021-07-01 10:55:00,245.66,246.13,245.6,246.01,7519.0,245.66,246.13,245.6,246.01,7519.0
2021-07-01 11:00:00,246.0,246.16,245.92,246.01,6963.0,246.0,246.16,245.92,246.01,6963.0
2021-07-01 11:05:00,246.01,246.01,245.25,245.47,5501.0,246.01,246.01,245.25,245.47,5501.0
2021-07-01 11:10:00,245.46,245.46,245.11,245.3,4173.0,245.46,245.46,245.11,245.3,4173.0
2021-07-01 11:15:00,245.33,245.42,245.15,245.38,8430.0,245.33,245.42,245.15,245.38,8430.0
2021-07-01 11:20:00,245.26,245.42,245.24,245.42,9667.0,245.26,245.42,245.24,245.42,9667.0
2021-07-01 11:25:00,245.34,245.8,245.34,245.71,7954.0,245.34,245.8,245.34,245.71,7954.0
2021-07-01 11:30:00,245.73,245.95,245.67,245.73,5609.0,245.73,245.95,245.67,245.73,5609.0
2021-07-01 11:35:00,245.76,245.95,245.63,245.91,4030.0,245.76,245.95,245.63,245.91,4030.0
2021-07-01 11:40:00,245.9,246.14,245.85,246.12,3119.0,245.9,246.14,245.85,246.12,3119.0
2021-07-01 11:45:00,246.03,246.11,245.91,246.03,6835.0,246.03,246.11,245.91,246.03,6835.0
2021-07-01 11:50:00,245.98,246.07,245.87,246.06,5997.0,245.98,246.07,245.87,246.06,5997.0
2021-07-01 11:55:00,246.03,246.28,246.02,246.11,3952.0,246.03,246.28,246.02,246.11,3952.0
2021-07-01 12:00:00,246.14,246.14,245.61,245.61,3422.0,246.14,246.14,245.61,245.61,3422.0
2021-07-01 12:05:00,245.68,245.82,245.61,245.82,2451.0,245.68,245.82,245.61,245.82,2451.0
2021-07-01 12:10:00,245.76,245.76,245.45,245.53,5850.0,245.76,245.76,245.45,245.53,5850.0
2021-07-01 12:15:00,245.53,245.53,245.33,245.53,3711.0,245.53,245.53,245.33,245.53,3711.0
2021-07-01 12:20:00,245.44,245.56,245.38,245.47,3791.0,245.44,245.56,245.38,245.47,3791.0
2021-07-01 12:25:00,245.48,245.69,245.42,245.69,2318.0,245.48,245.69,245.42,245.69,2318.0
2021-07-01 12:30:00,245.58,245.79,245.58,245.72,1813.0,245.58,245.79,245.58,245.72,1813.0
2021-07-01 12:35:00,245.72,245.79,245.57,245.63,2090.0,245.72,245.79,245.57,245.63,2090.0
2021-07-01 12:40:00,245.66,245.66,245.46,245.46,1561.0,245.66,245.66,245.46,245.46,1561.0
2021-07-01 12:45:00,245.51,245.72,245.4,245.69,4014.0,245.51,245.72,245.4,245.69,4014.0
2021-07-01 12:50:00,245.73,245.79,245.66,245.79,2550.0,245.73,245.79,245.66,245.79,2550.0
2021-07-01 12:55:00,245.74,246.1,245.73,246.08,6035.0,245.74,246.1,245.73,246.08,6035.0
2021-07-01 13:00:00,246.01,246.11,245.98,246.0,2251.0,246.01,246.11,245.98,246.0,2251.0
2021-07-01 13:05:00,245.96,246.04,245.87,245.94,4729.0,245.96,246.04,245.87,245.94,4729.0
2021-07-01 13:10:00,245.86,245.86,245.51,245.6,3704.0,245.86,245.86,245.51,245.6,3704.0
2021-07-01 13:15:00,245.56,245.64,245.48,245.5,4200.0,245.56,245.64,245.48,245.5,4200.0
2021-07-01 13:20:00,245.51,245.51,245.23,245.23,3300.0,245.51,245.51,245.23,245.23,3300.0
2021-07-01 13:25:00,245.21,245.43,245.21,245.4,5669.0,245.21,245.43,245.21,245.4,5669.0
2021-07-01 13:30:00,245.42,245.65,245.36,245.65,3212.0,245.42,245.65,245.36,245.65,3212.0
2021-07-01 13:35:00,245.59,246.02,245.59,246.02,3853.0,245.59,246.02,245.59,246.02,3853.0
2021-07-01 13:40:00,245.96,246.04,245.89,246.01,2100.0,245.96,246.04,245.89,246.01,2100.0
2021-07-01 13:45:00,245.97,246.11,245.94,245.99,3214.0,245.97,246.11,245.94,245.99,3214.0
2021-07-01 13:50:00,246.01,246.11,246.01,246.11,504.0,246.01,246.11,246.01,246.11,504.0
2021-07-01 13:55:00,246.02,246.17,245.93,246.06,2949.0,246.02,246.17,245.93,246.06,2949.0
2021-07-01 14:00:00,246.12,246.22,246.1,246.14,2951.0,246.12,246.22,246.1,246.14,2951.0
2021-07-01 14:05:00,246.1,246.12,246.01,246.12,3570.0,246.1,246.12,246.01,246.12,3570.0
2021-07-01 14:10:00,246.07,246.12,245.85,245.88,3594.0,246.07,246.12,245.85,245.88,3594.0
2021-07-01 14:15:00,245.83,245.89,245.73,245.87,3959.0,245.83,245.89,245.73,245.87,3959.0
2021-07-01 14:20:00,245.78,245.88,245.73,245.79,2016.0,245.78,245.88,245.73,245.79,2016.0
2021-07-01 14:25:00,245.79,245.85,245.71,245.75,5110.0,245.79,245.85,245.71,245.75,5110.0
2021-07-01 14:30:00,245.78,246.01,245.74,245.94,5404.0,245.78,246.01,245.74,245.94,5404.0
2021-07-01 14:35:00,245.94,245.94,245.69,245.86,3999.0,245.94,245.94,245.69,245.86,3999.0
2021-07-01 14:40:00,245.91,246.12,245.91,246.12,3790.0,245.91,246.12,245.91,246.12,3790.0
2021-07-01 14:45:00,246.08,246.34,246.08,246.29,4947.0,246.08,246.34,246.08,246.29,4947.0
2021-07-01 14:50:00,246.23,246.23,246.04,246.11,3442.0,246.23,246.23,246.04,246.11,3442.0
2021-07-01 14:55:00,246.09,246.15,245.91,246.12,6532.0,246.09,246.15,245.91,246.12,6532.0
2021-07-01 15:00:00,246.13,246.2,246.04,246.04,5404.0,246.13,246.2,246.04,246.04,5404.0
2021-07-01 15:05:00,246.04,246.09,245.91,246.06,5217.0,246.04,246.09,245.91,246.06,5217.0
2021-07-01 15:10:00,246.02,246.17,246.01,246.16,6448.0,246.02,246.17,246.01,246.16,6448.0
2021-07-01 15:15:00,246.21,246.34,246.05,246.34,5197.0,246.21,246.34,246.05,246.34,5197.0
2021-07-01 15:20:00,246.28,246.35,246.17,246.26,4503.0,246.28,246.35,246.17,246.26,4503.0
2021-07-01 15:25:00,246.28,246.61,246.23,246.59,7610.0,246.28,246.61,246.23,246.59,7610.0
2021-07-01 15:30:00,246.59,246.95,246.5,246.92,10212.0,246.59,246.95,246.5,246.92,10212.0
2021-07-01 15:35:00,246.91,247.07,246.78,246.92,7844.0,246.91,247.07,246.78,246.92,7844.0
2021-07-01 15:40:00,246.92,247.03,246.86,246.94,6894.0,246.92,247.03,246.86,246.94,6894.0
2021-07-01 15:45:00,246.96,247.01,246.68,246.9,11101.0,246.96,247.01,246.68,246.9,11101.0
2021-07-01 15:50:00,246.98,247.19,246.75,247.15,23728.0,246.98,247.19,246.75,247.15,23728.0
2021-07-01 15:55:00,247.13,247.35,247.05,247.06,52246.0,247.13,247.35,247.05,247.06,52246.0
2021-07-02 09:30:00,247.41,247.41,246.77,247.05,12264.0,247.41,247.41,246.77,247.05,12264.0
2021-07-02 09:35:00,246.93,246.94,246.15,246.32,5731.0,246.93,246.94,246.15,246.32,5731.0
2021-07-02 09:40:00,246.59,246.96,246.59,246.86,4487.0,246.59,246.96,246.59,246.86,4487.0
2021-07-02 09:45:00,246.69,246.69,246.37,246.39,3669.0,246.69,246.69,246.37,246.39,3669.0
2021-07-02 09:50:00,246.44,247.33,246.44,247.27,3719.0,246.44,247.33,246.44,247.27,3719.0
2021-07-02 09:55:00,247.17,247.2,246.99,247.01,4525.0,247.17,247.2,246.99,247.01,4525.0
2021-07-02 10:00:00,246.92,247.2,246.74,247.14,4920.0,246.92,247.2,246.74,247.14,4920.0
2021-07-02 10:05:00,247.14,247.14,246.71,246.73,5457.0,247.14,247.14,246.71,246.73,5457.0
2021-07-02 10:10:00,246.81,246.81,246.52,246.56,1044.0,246.81,246.81,246.52,246.56,1044.0
2021-07-02 10:15:00,246.62,246.76,246.56,246.68,1800.0,246.62,246.76,246.56,246.68,1800.0
2021-07-02 10:20:00,246.72,246.89,246.65,246.86,1900.0,246.72,246.89,246.65,246.86,1900.0
2021-07-02 10:25:00,246.78,246.85,246.63,246.66,4190.0,246.78,246.85,246.63,246.66,4190.0
2021-07-02 10:30:00,246.62,246.64,246.17,246.32,3363.0,246.62,246.64,246.17,246.32,3363.0
2021-07-02 10:35:00,246.27,246.47,246.23,246.47,4298.0,246.27,246.47,246.23,246.47,4298.0
2021-07-02 10:40:00,246.55,246.79,246.33,246.36,2702.0,246.55,246.79,246.33,246.36,2702.0
2021-07-02 10:45:00,246.38,246.6,246.38,246.6,2117.0,246.38,246.6,246.38,246.6,2117.0
2021-07-02 10:50:00,246.59,247.05,246.46,247.03,6520.0,246.59,247.05,246.46,247.03,6520.0
2021-07-02 10:55:00,247.02,247.31,246.93,247.3,2800.0,247.02,247.31,246.93,247.3,2800.0
2021-07-02 11:00:00,247.27,247.42,247.19,247.34,2795.0,247.27,247.42,247.19,247.34,2795.0
2021-07-02 11:05:00,247.27,247.27,246.93,246.93,3059.0,247.27,247.27,246.93,246.93,3059.0
2021-07-02 11:10:00,246.95,247.12,246.95,247.01,1008.0,246.95,247.12,246.95,247.01,1008.0
2021-07-02 11:15:00,247.14,247.21,246.96,247.04,1383.0,247.14,247.21,246.96,247.04,1383.0
2021-07-02 11:20:00,246.89,247.04,246.87,246.93,1800.0,246.89,247.04,246.87,246.93,1800.0
2021-07-02 11:25:00,247.09,247.18,246.89,246.97,2214.0,247.09,247.18,246.89,246.97,2214.0
2021-07-02 11:30:00,247.2,247.3,246.97,246.97,2448.0,247.2,247.3,246.97,246.97,2448.0
2021-07-02 11:35:00,247.08,247.08,246.86,246.94,3018.0,247.08,247.08,246.86,246.94,3018.0
2021-07-02 11:40:00,246.92,246.97,246.86,246.88,1917.0,246.92,246.97,246.86,246.88,1917.0
2021-07-02 11:45:00,246.86,246.92,246.8,246.83,1013.0,246.86,246.92,246.8,246.83,1013.0
2021-07-02 11:50:00,246.9,246.99,246.84,246.95,1793.0,246.9,246.99,246.84,246.95,1793.0
2021-07-02 11:55:00,246.98,247.04,246.97,247.03,1121.0,246.98,247.04,246.97,247.03,1121.0
2021-07-02 12:00:00,247.08,247.12,247.01,247.01,1200.0,247.08,247.12,247.01,247.01,1200.0
2021-07-02 12:05:00,247.02,247.14,247.01,247.14,804.0,247.02,247.14,247.01,247.14,804.0
2021-07-02 12:10:00,247.16,247.2,247.08,247.15,1112.0,247.16,247.2,247.08,247.15,1112.0
2021-07-02 12:15:00,247.08,247.21,247.08,247.21,900.0,247.08,247.21,247.08,247.21,900.0
2021-07-02 12:20:00,247.25,247.37,247.16,247.37,2562.0,247.25,247.37,247.16,247.37,2562.0
2021-07-02 12:25:00,247.33,247.39,247.21,247.24,3130.0,247.33,247.39,247.21,247.24,3130.0
2021-07-02 12:30:00,247.15,247.61,247.15,247.58,10843.0,247.15,247.61,247.15,247.58,10843.0
2021-07-02 12:35:00,247.54,247.8,247.54,247.62,1011.0,247.54,247.8,247.54,247.62,1011.0
2021-07-02 12:40:00,247.71,247.73,247.53,247.73,2000.0,247.71,247.73,247.53,247.73,2000.0
2021-07-02 12:45:00,247.82,247.95,247.81,247.81,1324.0,247.82,247.95,247.81,247.81,1324.0
2021-07-02 12:50:00,247.8,247.95,247.8,247.95,600.0,247.8,247.95,247.8,247.95,600.0
2021-07-02 12:55:00,247.85,248.0,247.8,247.99,3341.0,247.85,248.0,247.8,247.99,3341.0
2021-07-02 13:00:00,247.93,248.07,247.9,248.06,1660.0,247.93,248.07,247.9,248.06,1660.0
2021-07-02 13:05:00,248.02,248.03,247.79,247.79,2411.0,248.02,248.03,247.79,247.79,2411.0
2021-07-02 13:10:00,247.77,247.81,247.6,247.81,2339.0,247.77,247.81,247.6,247.81,2339.0
2021-07-02 13:15:00,247.89,247.91,247.84,247.86,1248.0,247.89,247.91,247.84,247.86,1248.0
2021-07-02 13:20:00,247.83,248.02,247.82,248.02,1009.0,247.83,248.02,247.82,248.02,1009.0
2021-07-02 13:25:00,248.03,248.03,247.95,247.96,2616.0,248.03,248.03,247.95,247.96,2616.0
2021-07-02 13:30:00,247.97,248.03,247.93,247.99,1404.0,247.97,248.03,247.93,247.99,1404.0
2021-07-02 13:35:00,248.08,248.2,248.02,248.16,2220.0,248.08,248.2,248.02,248.16,2220.0
2021-07-02 13:40:00,248.2,248.39,248.2,248.39,3146.0,248.2,248.39,248.2,248.39,3146.0
2021-07-02 13:45:00,248.26,248.47,248.26,248.38,2167.0,248.26,248.47,248.26,248.38,2167.0
2021-07-02 13:50:00,248.42,248.43,248.2,248.29,5709.0,248.42,248.43,248.2,248.29,5709.0
2021-07-02 13:55:00,248.21,248.37,248.21,248.37,1200.0,248.21,248.37,248.21,248.37,1200.0
2021-07-02 14:00:00,248.34,248.57,248.34,248.57,2317.0,248.34,248.57,248.34,248.57,2317.0
2021-07-02 14:05:00,248.54,248.64,248.51,248.53,3518.0,248.54,248.64,248.51,248.53,3518.0
2021-07-02 14:10:00,248.53,248.53,248.23,248.33,1124.0,248.53,248.53,248.23,248.33,1124.0
2021-07-02 14:15:00,248.37,248.53,248.36,248.53,1127.0,248.37,248.53,248.36,248.53,1127.0
2021-07-02 14:20:00,248.5,248.57,248.42,248.52,3252.0,248.5,248.57,248.42,248.52,3252.0
2021-07-02 14:25:00,248.47,248.59,248.44,248.59,2292.0,248.47,248.59,248.44,248.59,2292.0
2021-07-02 14:30:00,248.7,248.8,248.57,248.63,3862.0,248.7,248.8,248.57,248.63,3862.0
2021-07-02 14:35:00,248.56,248.69,248.56,248.6,400.0,248.56,248.69,248.56,248.6,400.0
2021-07-02 14:40:00,248.61,248.63,248.49,248.49,3987.0,248.61,248.63,248.49,248.49,3987.0
2021-07-02 14:45:00,248.48,248.51,248.28,248.51,2230.0,248.48,248.51,248.28,248.51,2230.0
2021-07-02 14:50:00,248.46,248.57,248.43,248.52,1183.0,248.46,248.57,248.43,248.52,1183.0
2021-07-02 14:55:00,248.5,248.63,248.42,248.53,3409.0,248.5,248.63,248.42,248.53,3409.0
2021-07-02 15:00:00,248.34,248.55,248.34,248.55,1211.0,248.34,248.55,248.34,248.55,1211.0
2021-07-02 15:05:00,248.57,248.85,248.57,248.83,2538.0,248.57,248.85,248.57,248.83,2538.0
2021-07-02 15:10:00,248.76,248.91,248.69,248.91,2520.0,248.76,248.91,248.69,248.91,2520.0
2021-07-02 15:15:00,248.91,249.08,248.9,249.08,3628.0,248.91,249.08,248.9,249.08,3628.0
2021-07-02 15:20:00,249.05,249.15,248.94,248.95,2630.0,249.05,249.15,248.94,248.95,2630.0
2021-07-02 15:25:00,248.94,249.08,248.93,248.95,2107.0,248.94,249.08,248.93,248.95,2107.0
2021-07-02 15:30:00,248.99,249.06,248.82,248.98,3002.0,248.99,249.06,248.82,248.98,3002.0
2021-07-02 15:35:00,249.06,249.19,248.99,249.19,4812.0,249.06,249.19,248.99,249.19,4812.0
2021-07-02 15:40:00,249.22,249.32,249.14,249.28,4531.0,249.22,249.32,249.14,249.28,4531.0
2021-07-02 15:45:00,249.29,249.33,249.14,249.25,4735.0,249.29,249.33,249.14,249.25,4735.0
2021-07-02 15:50:00,249.3,249.45,249.22,249.27,20300.0,249.3,249.45,249.22,249.27,20300.0
2021-07-02 15:55:00,249.23,249.29,249.03,249.2,39011.0,249.23,249.29,249.03,249.2,39011.0
2021-07-06 09:30:00,249.64,249.64,248.29,249.33,27173.0,249.64,249.64,248.29,249.33,27173.0
2021-07-06 09:35:00,249.36,249.7,249.27,249.5,25523.0,249.36,249.7,249.27,249.5,25523.0
2021-07-06 09:40:00,249.48,249.72,249.43,249.65,7201.0,249.48,249.72,249.43,249.65,7201.0
2021-07-06 09:45:00,249.58,249.71,249.26,249.53,4790.0,249.58,249.71,249.26,249.53,4790.0
2021-07-06 09:50:00,249.54,249.63,249.2,249.48,3990.0,249.54,249.63,249.2,249.48,3990.0
2021-07-06 09:55:00,249.31,249.42,249.15,249.26,5267.0,249.31,249.42,249.15,249.26,5267.0
2021-07-06 10:00:00,249.12,249.4,248.89,248.89,4275.0,249.12,249.4,248.89,248.89,4275.0
2021-07-06 10:05:00,248.9,248.9,248.63,248.63,3949.0,248.9,248.9,248.63,248.63,3949.0
2021-07-06 10:10:00,248.76,249.15,248.75,248.99,4498.0,248.76,249.15,248.75,248.99,4498.0
2021-07-06 10:15:00,249.0,249.0,248.18,248.19,4770.0,249.0,249.0,248.18,248.19,4770.0
2021-07-06 10:20:00,248.15,248.21,247.84,248.06,2845.0,248.15,248.21,247.84,248.06,2845.0
2021-07-06 10:25:00,248.14,248.43,248.08,248.22,3205.0,248.14,248.43,248.08,248.22,3205.0
2021-07-06 10:30:00,248.23,248.38,247.88,247.88,3101.0,248.23,248.38,247.88,247.88,3101.0
2021-07-06 10:35:00,248.09,248.42,247.88,248.41,5014.0,248.09,248.42,247.88,248.41,5014.0
2021-07-06 10:40:00,248.3,248.49,248.11,248.48,2801.0,248.3,248.49,248.11,248.48,2801.0
2021-07-06 10:45:00,248.52,248.55,248.1,248.1,3561.0,248.52,248.55,248.1,248.1,3561.0
2021-07-06 10:50:00,248.19,248.59,248.07,248.59,43984.0,248.19,248.59,248.07,248.59,43984.0
2021-07-06 10:55:00,248.59,248.61,248.41,248.58,3150.0,248.59,248.61,248.41,248.58,3150.0
2021-07-06 11:00:00,248.5,248.83,248.46,248.69,8068.0,248.5,248.83,248.46,248.69,8068.0
2021-07-06 11:05:00,248.56,248.71,248.4,248.59,7755.0,248.56,248.71,248.4,248.59,7755.0
2021-07-06 11:10:00,248.52,248.61,248.35,248.56,3817.0,248.52,248.61,248.35,248.56,3817.0
2021-07-06 11:15:00,248.62,248.76,248.37,248.61,2804.0,248.62,248.76,248.37,248.61,2804.0
2021-07-06 11:20:00,248.65,248.72,248.34,248.34,1286.0,248.65,248.72,248.34,248.34,1286.0
2021-07-06 11:25:00,248.28,248.5,248.16,248.5,2317.0,248.28,248.5,248.16,248.5,2317.0
2021-07-06 11:30:00,248.48,248.64,248.42,248.64,1674.0,248.48,248.64,248.42,248.64,1674.0
2021-07-06 11:35:00,248.64,248.74,248.48,248.56,6151.0,248.64,248.74,248.48,248.56,6151.0
2021-07-06 11:40:00,248.46,248.68,248.46,248.6,2800.0,248.46,248.68,248.46,248.6,2800.0
2021-07-06 11:45:00,248.63,248.63,248.42,248.42,1555.0,248.63,248.63,248.42,248.42,1555.0
2021-07-06 11:50:00,248.49,248.63,248.45,248.52,2109.0,248.49,248.63,248.45,248.52,2109.0
2021-07-06 11:55:00,248.54,248.78,248.53,248.72,3608.0,248.54,248.78,248.53,248.72,3608.0
2021-07-06 12:00:00,248.68,248.68,248.36,248.37,1414.0,248.68,248.68,248.36,248.37,1414.0
2021-07-06 12:05:00,248.43,248.43,248.03,248.04,2346.0,248.43,248.43,248.03,248.04,2346.0
2021-07-06 12:10:00,248.21,248.48,248.19,248.48,1728.0,248.21,248.48,248.19,248.48,1728.0
2021-07-06 12:15:00,248.38,248.44,248.19,248.19,2329.0,248.38,248.44,248.19,248.19,2329.0
2021-07-06 12:20:00,248.15,248.79,248.14,248.79,1108.0,248.15,248.79,248.14,248.79,1108.0
2021-07-06 12:25:00,248.67,248.71,248.62,248.62,1611.0,248.67,248.71,248.62,248.62,1611.0
2021-07-06 12:30:00,248.53,248.62,248.49,248.54,8681.0,248.53,248.62,248.49,248.54,8681.0
2021-07-06 12:35:00,248.53,248.54,248.23,248.5,3782.0,248.53,248.54,248.23,248.5,3782.0
2021-07-06 12:40:00,248.49,248.71,248.47,248.65,3400.0,248.49,248.71,248.47,248.65,3400.0
2021-07-06 12:45:00,248.65,248.95,248.59,248.89,5095.0,248.65,248.95,248.59,248.89,5095.0
2021-07-06 12:50:00,248.84,249.05,248.84,249.05,2328.0,248.84,249.05,248.84,249.05,2328.0
2021-07-06 12:55:00,249.02,249.18,248.95,249.18,3200.0,249.02,249.18,248.95,249.18,3200.0
2021-07-06 13:00:00,249.19,249.27,249.11,249.27,2823.0,249.19,249.27,249.11,249.27,2823.0
2021-07-06 13:05:00,249.23,249.5,249.13,249.5,4655.0,249.23,249.5,249.13,249.5,4655.0
2021-07-06 13:10:00,249.39,249.6,249.37,249.6,1620.0,249.39,249.6,249.37,249.6,1620.0
2021-07-06 13:15:00,249.68,249.72,249.56,249.72,4696.0,249.68,249.72,249.56,249.72,4696.0
2021-07-06 13:20:00,249.73,249.83,249.68,249.68,2718.0,249.73,249.83,249.68,249.68,2718.0
2021-07-06 13:25:00,249.76,249.8,249.3,249.54,67499.0,249.76,249.8,249.3,249.54,67499.0
2021-07-06 13:30:00,249.52,249.59,249.2,249.21,24893.0,249.52,249.59,249.2,249.21,24893.0
2021-07-06 13:35:00,249.24,249.33,248.79,248.83,8614.0,249.24,249.33,248.79,248.83,8614.0
2021-07-06 13:40:00,248.8,248.86,248.45,248.68,6448.0,248.8,248.86,248.45,248.68,6448.0
2021-07-06 13:45:00,248.69,248.81,248.63,248.76,4630.0,248.69,248.81,248.63,248.76,4630.0
2021-07-06 13:50:00,248.63,248.79,248.52,248.75,4309.0,248.63,248.79,248.52,248.75,4309.0
2021-07-06 13:55:00,248.77,249.26,248.77,249.26,4342.0,248.77,249.26,248.77,249.26,4342.0
2021-07-06 14:00:00,249.25,249.63,249.21,249.54,3902.0,249.25,249.63,249.21,249.54,3902.0
2021-07-06 14:05:00,249.51,249.81,249.51,249.79,3790.0,249.51,249.81,249.51,249.79,3790.0
2021-07-06 14:10:00,249.64,249.89,249.43,249.49,18006.0,249.64,249.89,249.43,249.49,18006.0
2021-07-06 14:15:00,249.42,249.51,249.16,249.5,6125.0,249.42,249.51,249.16,249.5,6125.0
2021-07-06 14:20:00,249.43,249.48,249.31,249.41,6107.0,249.43,249.48,249.31,249.41,6107.0
2021-07-06 14:25:00,249.44,249.57,249.42,249.57,4318.0,249.44,249.57,249.42,249.57,4318.0
2021-07-06 14:30:00,249.56,249.85,249.56,249.75,9156.0,249.56,249.85,249.56,249.75,9156.0
2021-07-06 14:35:00,249.76,249.94,249.71,249.93,2119.0,249.76,249.94,249.71,249.93,2119.0
2021-07-06 14:40:00,249.94,249.98,249.83,249.95,2240.0,249.94,249.98,249.83,249.95,2240.0
2021-07-06 14:45:00,249.99,250.12,249.92,250.09,6535.0,249.99,250.12,249.92,250.09,6535.0
2021-07-06 14:50:00,250.17,250.3,250.07,250.26,5170.0,250.17,250.3,250.07,250.26,5170.0
2021-07-06 14:55:00,250.24,250.4,250.24,250.31,3100.0,250.24,250.4,250.24,250.31,3100.0
2021-07-06 15:00:00,250.32,250.44,250.28,250.38,3686.0,250.32,250.44,250.28,250.38,3686.0
2021-07-06 15:05:00,250.4,250.6,250.39,250.6,4560.0,250.4,250.6,250.39,250.6,4560.0
2021-07-06 15:10:00,250.57,250.67,250.51,250.6,2658.0,250.57,250.67,250.51,250.6,2658.0
2021-07-06 15:15:00,250.6,250.63,250.46,250.56,4332.0,250.6,250.63,250.46,250.56,4332.0
2021-07-06 15:20:00,250.49,250.7,250.47,250.68,5265.0,250.49,250.7,250.47,250.68,5265.0
2021-07-06 15:25:00,250.7,250.81,250.62,250.8,4925.0,250.7,250.81,250.62,250.8,4925.0
2021-07-06 15:30:00,250.77,250.8,250.48,250.51,5445.0,250.77,250.8,250.48,250.51,5445.0
2021-07-06 15:35:00,250.42,250.95,250.41,250.95,8455.0,250.42,250.95,250.41,250.95,8455.0
2021-07-06 15:40:00,250.93,250.95,250.76,250.78,8330.0,250.93,250.95,250.76,250.78,8330.0
2021-07-06 15:45:00,250.81,251.19,250.8,251.09,17209.0,250.81,251.19,250.8,251.09,17209.0
2021-07-06 15:50:00,251.14,251.57,250.75,250.81,22242.0,251.14,251.57,250.75,250.81,22242.0
2021-07-06 15:55:00,250.76,251.33,250.76,251.01,71805.0,250.76,251.33,250.76,251.01,71805.0
2021-07-07 09:30:00,251.67,251.93,251.15,251.93,9834.0,251.67,251.93,251.15,251.93,9834.0
2021-07-07 09:35:00,252.1,252.42,251.86,251.86,1636.0,252.1,252.42,251.86,251.86,1636.0
2021-07-07 09:40:00,251.67,251.78,251.53,251.53,1400.0,251.67,251.78,251.53,251.53,1400.0
2021-07-07 09:45:00,251.55,252.25,251.54,252.24,7286.0,251.55,252.25,251.54,252.24,7286.0
2021-07-07 09:50:00,252.18,252.64,252.06,252.54,7357.0,252.18,252.64,252.06,252.54,7357.0
2021-07-07 09:55:00,252.73,253.36,252.58,253.31,7144.0,252.73,253.36,252.58,253.31,7144.0
2021-07-07 10:00:00,253.31,253.34,252.96,252.99,9175.0,253.31,253.34,252.96,252.99,9175.0
2021-07-07 10:05:00,252.53,253.26,252.5,253.26,3709.0,252.53,253.26,252.5,253.26,3709.0
2021-07-07 10:10:00,253.36,253.36,252.9,252.91,2353.0,253.36,253.36,252.9,252.91,2353.0
2021-07-07 10:15:00,252.6,252.85,251.96,251.96,1022.0,252.6,252.85,251.96,251.96,1022.0
2021-07-07 10:20:00,252.02,252.04,251.6,251.6,3763.0,252.02,252.04,251.6,251.6,3763.0
2021-07-07 10:25:00,251.56,251.56,251.1,251.1,1545.0,251.56,251.56,251.1,251.1,1545.0
2021-07-07 10:30:00,250.82,250.93,250.27,250.27,2124.0,250.82,250.93,250.27,250.27,2124.0
2021-07-07 10:35:00,250.21,250.21,249.89,250.05,2305.0,250.21,250.21,249.89,250.05,2305.0
2021-07-07 10:40:00,250.05,250.07,248.98,249.17,4041.0,250.05,250.07,248.98,249.17,4041.0
2021-07-07 10:45:00,249.11,249.94,249.11,249.9,3909.0,249.11,249.94,249.11,249.9,3909.0
2021-07-07 10:50:00,249.75,250.17,249.66,249.95,3580.0,249.75,250.17,249.66,249.95,3580.0
2021-07-07 10:55:00,250.07,250.68,250.02,250.59,3418.0,250.07,250.68,250.02,250.59,3418.0
2021-07-07 11:00:00,250.77,250.92,250.61,250.85,3756.0,250.77,250.92,250.61,250.85,3756.0
2021-07-07 11:05:00,250.84,251.21,250.7,251.2,1637.0,250.84,251.21,250.7,251.2,1637.0
2021-07-07 11:10:00,251.05,251.4,251.05,251.3,4377.0,251.05,251.4,251.05,251.3,4377.0
2021-07-07 11:15:00,251.33,251.66,251.32,251.45,3100.0,251.33,251.66,251.32,251.45,3100.0
2021-07-07 11:20:00,251.58,252.14,251.58,252.13,4321.0,251.58,252.14,251.58,252.13,4321.0
2021-07-07 11:25:00,252.05,252.51,252.05,252.46,4351.0,252.05,252.51,252.05,252.46,4351.0
2021-07-07 11:30:00,252.46,252.46,252.03,252.04,3312.0,252.46,252.46,252.03,252.04,3312.0
2021-07-07 11:35:00,252.02,252.12,251.74,251.82,5381.0,252.02,252.12,251.74,251.82,5381.0
2021-07-07 11:40:00,251.82,252.32,251.77,252.19,3914.0,251.82,252.32,251.77,252.19,3914.0
2021-07-07 11:45:00,252.47,252.86,252.47,252.78,3316.0,252.47,252.86,252.47,252.78,3316.0
2021-07-07 11:50:00,252.86,252.96,252.84,252.91,2025.0,252.86,252.96,252.84,252.91,2025.0
2021-07-07 11:55:00,252.86,252.92,252.67,252.84,5381.0,252.86,252.92,252.67,252.84,5381.0
2021-07-07 12:00:00,252.84,253.06,252.82,253.03,7603.0,252.84,253.06,252.82,253.03,7603.0
2021-07-07 12:05:00,253.13,253.49,253.13,253.49,2425.0,253.13,253.49,253.13,253.49,2425.0
2021-07-07 12:10:00,253.4,253.4,253.17,253.17,6726.0,253.4,253.4,253.17,253.17,6726.0
2021-07-07 12:15:00,253.18,253.18,252.97,253.11,2249.0,253.18,253.18,252.97,253.11,2249.0
2021-07-07 12:20:00,253.11,253.17,252.88,252.96,3145.0,253.11,253.17,252.88,252.96,3145.0
2021-07-07 12:25:00,252.9,252.95,252.83,252.83,1247.0,252.9,252.95,252.83,252.83,1247.0
2021-07-07 12:30:00,252.88,252.98,252.88,252.91,7167.0,252.88,252.98,252.88,252.91,7167.0
2021-07-07 12:35:00,252.96,253.21,252.96,253.12,4579.0,252.96,253.21,252.96,253.12,4579.0
2021-07-07 12:40:00,253.2,253.2,252.96,253.03,2862.0,253.2,253.2,252.96,253.03,2862.0
2021-07-07 12:45:00,252.93,252.98,252.83,252.91,1114.0,252.93,252.98,252.83,252.91,1114.0
2021-07-07 12:50:00,252.87,253.0,252.7,252.7,2626.0,252.87,253.0,252.7,252.7,2626.0
2021-07-07 12:55:00,252.73,253.03,252.73,253.03,2200.0,252.73,253.03,252.73,253.03,2200.0
2021-07-07 13:00:00,252.91,253.12,252.8,253.09,3563.0,252.91,253.12,252.8,253.09,3563.0
2021-07-07 13:05:00,253.02,253.11,253.02,253.11,1500.0,253.02,253.11,253.02,253.11,1500.0
2021-07-07 13:10:00,253.07,253.11,252.88,253.11,1500.0,253.07,253.11,252.88,253.11,1500.0
2021-07-07 13:15:00,253.14,253.24,253.11,253.24,1810.0,253.14,253.24,253.11,253.24,1810.0
2021-07-07 13:20:00,253.37,253.37,253.23,253.24,1750.0,253.37,253.37,253.23,253.24,1750.0
2021-07-07 13:25:00,253.1,253.27,253.08,253.09,3667.0,253.1,253.27,253.08,253.09,3667.0
2021-07-07 13:30:00,253.0,253.15,252.85,253.15,3340.0,253.0,253.15,252.85,253.15,3340.0
2021-07-07 13:35:00,253.16,253.2,252.98,252.98,3485.0,253.16,253.2,252.98,252.98,3485.0
2021-07-07 13:40:00,253.06,253.07,252.73,252.78,3710.0,253.06,253.07,252.73,252.78,3710.0
2021-07-07 13:45:00,252.78,253.18,252.77,253.09,8506.0,252.78,253.18,252.77,253.09,8506.0
2021-07-07 13:50:00,252.93,253.28,252.93,253.22,2910.0,252.93,253.28,252.93,253.22,2910.0
2021-07-07 13:55:00,253.18,253.24,252.91,252.91,3945.0,253.18,253.24,252.91,252.91,3945.0
2021-07-07 14:00:00,253.03,253.2,252.83,253.17,4768.0,253.03,253.2,252.83,253.17,4768.0
2021-07-07 14:05:00,253.04,253.04,252.66,252.72,5308.0,253.04,253.04,252.66,252.72,5308.0
2021-07-07 14:10:00,252.66,252.68,252.38,252.49,3000.0,252.66,252.68,252.38,252.49,3000.0
2021-07-07 14:15:00,252.4,252.49,252.14,252.45,3323.0,252.4,252.49,252.14,252.45,3323.0
2021-07-07 14:20:00,252.32,252.32,251.86,252.01,2317.0,252.32,252.32,251.86,252.01,2317.0
2021-07-07 14:25:00,252.0,252.16,251.93,251.97,3706.0,252.0,252.16,251.93,251.97,3706.0
2021-07-07 14:30:00,251.93,252.15,251.93,252.06,3534.0,251.93,252.15,251.93,252.06,3534.0
2021-07-07 14:35:00,251.95,252.24,251.93,252.2,2744.0,251.95,252.24,251.93,252.2,2744.0
2021-07-07 14:40:00,252.18,252.3,252.18,252.26,2523.0,252.18,252.3,252.18,252.26,2523.0
2021-07-07 14:45:00,252.24,252.57,252.24,252.56,5982.0,252.24,252.57,252.24,252.56,5982.0
2021-07-07 14:50:00,252.58,252.65,252.46,252.62,1004.0,252.58,252.65,252.46,252.62,1004.0
2021-07-07 14:55:00,252.71,253.04,252.68,252.99,3556.0,252.71,253.04,252.68,252.99,3556.0
2021-07-07 15:00:00,253.01,253.23,252.93,253.23,3555.0,253.01,253.23,252.93,253.23,3555.0
2021-07-07 15:05:00,253.24,253.24,252.97,253.17,3504.0,253.24,253.24,252.97,253.17,3504.0
2021-07-07 15:10:00,253.03,253.27,253.03,253.21,1203.0,253.03,253.27,253.03,253.21,1203.0
2021-07-07 15:15:00,253.24,253.32,253.11,253.13,3606.0,253.24,253.32,253.11,253.13,3606.0
2021-07-07 15:20:00,253.17,253.36,253.17,253.29,3208.0,253.17,253.36,253.17,253.29,3208.0
2021-07-07 15:25:00,253.29,253.4,253.21,253.4,6849.0,253.29,253.4,253.21,253.4,6849.0
2021-07-07 15:30:00,253.4,253.4,253.21,253.27,5130.0,253.4,253.4,253.21,253.27,5130.0
2021-07-07 15:35:00,253.28,253.35,253.16,253.33,6123.0,253.28,253.35,253.16,253.33,6123.0
2021-07-07 15:40:00,253.23,253.51,253.23,253.48,4403.0,253.23,253.51,253.23,253.48,4403.0
2021-07-07 15:45:00,253.55,253.86,253.55,253.68,12258.0,253.55,253.86,253.55,253.68,12258.0
2021-07-07 15:50:00,253.69,253.75,253.58,253.64,19404.0,253.69,253.75,253.58,253.64,19404.0
2021-07-07 15:55:00,253.6,254.05,253.51,253.9,65104.0,253.6,254.05,253.51,253.9,65104.0
2021-07-08 09:30:00,250.0,250.47,249.86,249.86,11562.0,250.0,250.47,249.86,249.86,11562.0
2021-07-08 09:35:00,249.44,249.71,249.36,249.36,802.0,249.44,249.71,249.36,249.36,802.0
2021-07-08 09:40:00,249.4,249.46,249.4,249.46,700.0,249.4,249.46,249.4,249.46,700.0
2021-07-08 09:45:00,249.16,249.16,248.08,248.69,6179.0,249.16,249.16,248.08,248.69,6179.0
2021-07-08 09:50:00,248.67,249.37,248.49,249.11,11436.0,248.67,249.37,248.49,249.11,11436.0
2021-07-08 09:55:00,249.2,249.56,248.86,249.16,9565.0,249.2,249.56,248.86,249.16,9565.0
2021-07-08 10:00:00,249.4,249.4,248.86,249.22,4752.0,249.4,249.4,248.86,249.22,4752.0
2021-07-08 10:05:00,249.04,249.28,248.92,249.14,4905.0,249.04,249.28,248.92,249.14,4905.0
2021-07-08 10:10:00,248.86,249.2,248.63,248.82,4444.0,248.86,249.2,248.63,248.82,4444.0
2021-07-08 10:15:00,248.84,248.9,248.35,248.41,3050.0,248.84,248.9,248.35,248.41,3050.0
2021-07-08 10:20:00,248.21,248.35,248.15,248.21,4728.0,248.21,248.35,248.15,248.21,4728.0
2021-07-08 10:25:00,248.29,248.95,248.19,248.95,11425.0,248.29,248.95,248.19,248.95,11425.0
2021-07-08 10:30:00,248.82,248.98,248.32,248.34,4426.0,248.82,248.98,248.32,248.34,4426.0
2021-07-08 10:35:00,248.44,248.61,248.2,248.25,4791.0,248.44,248.61,248.2,248.25,4791.0
2021-07-08 10:40:00,248.35,248.74,247.92,248.66,4928.0,248.35,248.74,247.92,248.66,4928.0
2021-07-08 10:45:00,248.53,248.7,248.45,248.52,1364.0,248.53,248.7,248.45,248.52,1364.0
2021-07-08 10:50:00,248.49,248.85,248.39,248.73,2895.0,248.49,248.85,248.39,248.73,2895.0
2021-07-08 10:55:00,248.53,248.78,248.44,248.44,2563.0,248.53,248.78,248.44,248.44,2563.0
2021-07-08 11:00:00,248.47,248.5,248.12,248.14,5837.0,248.47,248.5,248.12,248.14,5837.0
2021-07-08 11:05:00,248.24,248.47,248.04,248.34,8130.0,248.24,248.47,248.04,248.34,8130.0
2021-07-08 11:10:00,248.52,248.55,248.29,248.29,7351.0,248.52,248.55,248.29,248.29,7351.0
2021-07-08 11:15:00,248.29,248.52,248.17,248.52,14909.0,248.29,248.52,248.17,248.52,14909.0
2021-07-08 11:20:00,248.42,248.89,248.32,248.77,6941.0,248.42,248.89,248.32,248.77,6941.0
2021-07-08 11:25:00,248.84,248.99,248.79,248.93,5528.0,248.84,248.99,248.79,248.93,5528.0
2021-07-08 11:30:00,248.93,249.0,248.7,249.0,4575.0,248.93,249.0,248.7,249.0,4575.0
2021-07-08 11:35:00,249.05,249.42,249.02,249.39,3241.0,249.05,249.42,249.02,249.39,3241.0
2021-07-08 11:40:00,249.58,249.93,249.54,249.89,4219.0,249.58,249.93,249.54,249.89,4219.0
2021-07-08 11:45:00,249.91,250.2,249.91,250.2,2181.0,249.91,250.2,249.91,250.2,2181.0
2021-07-08 11:50:00,250.24,250.54,250.24,250.28,6422.0,250.24,250.54,250.24,250.28,6422.0
2021-07-08 11:55:00,250.33,250.38,250.01,250.04,4376.0,250.33,250.38,250.01,250.04,4376.0
2021-07-08 12:00:00,250.03,250.48,250.03,250.42,5111.0,250.03,250.48,250.03,250.42,5111.0
2021-07-08 12:05:00,250.45,250.61,250.44,250.45,2880.0,250.45,250.61,250.44,250.45,2880.0
2021-07-08 12:10:00,250.42,250.42,250.05,250.1,2400.0,250.42,250.42,250.05,250.1,2400.0
2021-07-08 12:15:00,250.06,250.25,250.06,250.11,4409.0,250.06,250.25,250.06,250.11,4409.0
2021-07-08 12:20:00,250.16,250.31,249.94,249.94,2480.0,250.16,250.31,249.94,249.94,2480.0
2021-07-08 12:25:00,249.94,250.04,249.85,249.95,4693.0,249.94,250.04,249.85,249.95,4693.0
2021-07-08 12:30:00,249.95,250.22,249.93,249.94,7373.0,249.95,250.22,249.93,249.94,7373.0
2021-07-08 12:35:00,249.98,249.98,249.69,249.89,3601.0,249.98,249.98,249.69,249.89,3601.0
2021-07-08 12:40:00,249.85,249.86,249.59,249.59,7210.0,249.85,249.86,249.59,249.59,7210.0
2021-07-08 12:45:00,249.65,249.7,249.52,249.56,5750.0,249.65,249.7,249.52,249.56,5750.0
2021-07-08 12:50:00,249.57,249.57,249.41,249.52,2488.0,249.57,249.57,249.41,249.52,2488.0
2021-07-08 12:55:00,249.5,249.89,249.5,249.65,3544.0,249.5,249.89,249.5,249.65,3544.0
2021-07-08 13:00:00,249.65,249.89,249.65,249.84,3202.0,249.65,249.89,249.65,249.84,3202.0
2021-07-08 13:05:00,249.58,249.58,249.21,249.21,2327.0,249.58,249.58,249.21,249.21,2327.0
2021-07-08 13:10:00,249.22,249.3,249.02,249.07,2983.0,249.22,249.3,249.02,249.07,2983.0
2021-07-08 13:15:00,249.12,249.31,249.12,249.18,2898.0,249.12,249.31,249.12,249.18,2898.0
2021-07-08 13:20:00,249.12,249.12,248.85,248.85,2400.0,249.12,249.12,248.85,248.85,2400.0
2021-07-08 13:25:00,248.79,248.88,248.77,248.88,2595.0,248.79,248.88,248.77,248.88,2595.0
2021-07-08 13:30:00,248.85,249.13,248.82,249.13,8369.0,248.85,249.13,248.82,249.13,8369.0
2021-07-08 13:35:00,249.03,249.12,248.84,249.12,3001.0,249.03,249.12,248.84,249.12,3001.0
2021-07-08 13:40:00,249.07,249.48,248.95,249.48,3963.0,249.07,249.48,248.95,249.48,3963.0
2021-07-08 13:45:00,249.24,249.32,249.06,249.11,5513.0,249.24,249.32,249.06,249.11,5513.0
2021-07-08 13:50:00,249.14,249.15,248.89,248.96,5514.0,249.14,249.15,248.89,248.96,5514.0
2021-07-08 13:55:00,248.96,249.07,248.79,248.81,7356.0,248.96,249.07,248.79,248.81,7356.0
2021-07-08 14:00:00,248.91,249.0,248.8,249.0,3200.0,248.91,249.0,248.8,249.0,3200.0
2021-07-08 14:05:00,248.98,248.98,248.65,248.65,1648.0,248.98,248.98,248.65,248.65,1648.0
2021-07-08 14:10:00,248.68,249.01,248.59,248.96,4630.0,248.68,249.01,248.59,248.96,4630.0
2021-07-08 14:15:00,248.96,248.96,248.6,248.73,3908.0,248.96,248.96,248.6,248.73,3908.0
2021-07-08 14:20:00,248.81,248.82,248.58,248.61,3401.0,248.81,248.82,248.58,248.61,3401.0
2021-07-08 14:25:00,248.68,248.68,248.32,248.46,5516.0,248.68,248.68,248.32,248.46,5516.0
2021-07-08 14:30:00,248.49,248.76,248.48,248.73,2620.0,248.49,248.76,248.48,248.73,2620.0
2021-07-08 14:35:00,248.71,248.79,248.62,248.79,1900.0,248.71,248.79,248.62,248.79,1900.0
2021-07-08 14:40:00,248.79,248.93,248.77,248.83,2996.0,248.79,248.93,248.77,248.83,2996.0
2021-07-08 14:45:00,248.8,248.93,248.7,248.79,6294.0,248.8,248.93,248.7,248.79,6294.0
2021-07-08 14:50:00,248.72,248.84,248.64,248.73,1950.0,248.72,248.84,248.64,248.73,1950.0
2021-07-08 14:55:00,248.69,248.8,248.44,248.54,3051.0,248.69,248.8,248.44,248.54,3051.0
2021-07-08 15:00:00,248.58,248.85,248.57,248.73,4160.0,248.58,248.85,248.57,248.73,4160.0
2021-07-08 15:05:00,248.66,248.87,248.63,248.7,2510.0,248.66,248.87,248.63,248.7,2510.0
2021-07-08 15:10:00,248.64,248.7,248.37,248.37,4383.0,248.64,248.7,248.37,248.37,4383.0
2021-07-08 15:15:00,248.27,248.47,248.26,248.28,5081.0,248.27,248.47,248.26,248.28,5081.0
2021-07-08 15:20:00,248.36,248.66,248.27,248.66,4196.0,248.36,248.66,248.27,248.66,4196.0
2021-07-08 15:25:00,248.66,248.66,248.47,248.53,5616.0,248.66,248.66,248.47,248.53,5616.0
2021-07-08 15:30:00,248.6,248.83,248.52,248.72,6042.0,248.6,248.83,248.52,248.72,6042.0
2021-07-08 15:35:00,248.78,249.02,248.72,248.89,4678.0,248.78,249.02,248.72,248.89,4678.0
2021-07-08 15:40:00,248.81,248.81,248.49,248.67,7363.0,248.81,248.81,248.49,248.67,7363.0
2021-07-08 15:45:00,248.49,248.59,248.21,248.28,8955.0,248.49,248.59,248.21,248.28,8955.0
2021-07-08 15:50:00,248.24,248.48,247.9,248.41,24238.0,248.24,248.48,247.9,248.41,24238.0
2021-07-08 15:55:00,248.4,248.9,248.3,248.9,43318.0,248.4,248.9,248.3,248.9,43318.0
2021-07-09 09:30:00,249.7,249.85,249.7,249.85,4392.0,249.7,249.85,249.7,249.85,4392.0
2021-07-09 09:35:00,249.92,250.09,249.5,250.09,400.0,249.92,250.09,249.5,250.09,400.0
2021-07-09 09:40:00,249.57,249.57,249.51,249.51,229.0,249.57,249.57,249.51,249.51,229.0
2021-07-09 09:45:00,249.09,249.34,248.57,248.64,2900.0,249.09,249.34,248.57,248.64,2900.0
2021-07-09 09:50:00,248.93,249.04,248.6,248.8,2634.0,248.93,249.04,248.6,248.8,2634.0
2021-07-09 09:55:00,249.03,249.24,248.88,249.07,2162.0,249.03,249.24,248.88,249.07,2162.0
2021-07-09 10:00:00,249.07,249.38,248.97,248.97,1325.0,249.07,249.38,248.97,248.97,1325.0
2021-07-09 10:05:00,249.22,249.57,249.22,249.54,1500.0,249.22,249.57,249.22,249.54,1500.0
2021-07-09 10:10:00,249.34,249.73,249.32,249.32,4509.0,249.34,249.73,249.32,249.32,4509.0
2021-07-09 10:15:00,249.3,249.93,249.3,249.92,4261.0,249.3,249.93,249.3,249.92,4261.0
2021-07-09 10:20:00,249.93,250.28,249.93,250.02,2863.0,249.93,250.28,249.93,250.02,2863.0
2021-07-09 10:25:00,250.02,250.71,249.93,250.46,3745.0,250.02,250.71,249.93,250.46,3745.0
2021-07-09 10:30:00,250.16,250.27,250.0,250.24,1710.0,250.16,250.27,250.0,250.24,1710.0
2021-07-09 10:35:00,250.3,250.33,250.08,250.33,4276.0,250.3,250.33,250.08,250.33,4276.0
2021-07-09 10:40:00,250.18,250.22,249.81,249.95,2002.0,250.18,250.22,249.81,249.95,2002.0
2021-07-09 10:45:00,249.86,250.35,249.86,250.34,1712.0,249.86,250.35,249.86,250.34,1712.0
2021-07-09 10:50:00,250.24,250.61,250.24,250.53,4433.0,250.24,250.61,250.24,250.53,4433.0
2021-07-09 10:55:00,250.46,250.46,250.13,250.18,2600.0,250.46,250.46,250.13,250.18,2600.0
2021-07-09 11:00:00,250.03,250.03,249.66,249.79,1880.0,250.03,250.03,249.66,249.79,1880.0
2021-07-09 11:05:00,249.72,250.01,249.69,250.01,2019.0,249.72,250.01,249.69,250.01,2019.0
2021-07-09 11:10:00,250.01,250.28,249.81,249.89,1100.0,250.01,250.28,249.81,249.89,1100.0
2021-07-09 11:15:00,249.9,250.46,249.73,250.46,10129.0,249.9,250.46,249.73,250.46,10129.0
2021-07-09 11:20:00,250.47,250.5,250.25,250.26,4863.0,250.47,250.5,250.25,250.26,4863.0
2021-07-09 11:25:00,250.2,250.68,250.17,250.68,3859.0,250.2,250.68,250.17,250.68,3859.0
2021-07-09 11:30:00,250.64,250.84,250.54,250.84,2829.0,250.64,250.84,250.54,250.84,2829.0
2021-07-09 11:35:00,250.93,250.99,250.8,250.93,3239.0,250.93,250.99,250.8,250.93,3239.0
2021-07-09 11:40:00,250.93,251.07,250.93,250.95,2218.0,250.93,251.07,250.93,250.95,2218.0
2021-07-09 11:45:00,251.04,251.1,250.73,250.73,2089.0,251.04,251.1,250.73,250.73,2089.0
2021-07-09 11:50:00,250.77,250.89,250.77,250.84,1365.0,250.77,250.89,250.77,250.84,1365.0
2021-07-09 11:55:00,250.79,250.88,250.24,250.3,2480.0,250.79,250.88,250.24,250.3,2480.0
2021-07-09 12:00:00,250.42,250.65,250.32,250.61,5875.0,250.42,250.65,250.32,250.61,5875.0
2021-07-09 12:05:00,250.56,250.7,250.41,250.43,2335.0,250.56,250.7,250.41,250.43,2335.0
2021-07-09 12:10:00,250.43,250.43,250.43,250.43,0.0,250.43,250.43,250.43,250.43,0.0
2021-07-09 12:15:00,250.44,250.44,250.11,250.22,2143.0,250.44,250.44,250.11,250.22,2143.0
2021-07-09 12:20:00,250.29,250.29,250.09,250.16,3702.0,250.29,250.29,250.09,250.16,3702.0
2021-07-09 12:25:00,250.07,250.07,249.91,250.01,1205.0,250.07,250.07,249.91,250.01,1205.0
2021-07-09 12:30:00,250.06,250.18,250.03,250.12,4645.0,250.06,250.18,250.03,250.12,4645.0
2021-07-09 12:35:00,250.08,250.11,249.94,250.01,4166.0,250.08,250.11,249.94,250.01,4166.0
2021-07-09 12:40:00,250.0,250.17,249.99,250.17,2049.0,250.0,250.17,249.99,250.17,2049.0
2021-07-09 12:45:00,250.13,250.26,250.09,250.11,4335.0,250.13,250.26,250.09,250.11,4335.0
2021-07-09 12:50:00,250.1,250.1,249.93,250.04,785.0,250.1,250.1,249.93,250.04,785.0
2021-07-09 12:55:00,250.04,250.04,249.8,249.82,1692.0,250.04,250.04,249.8,249.82,1692.0
2021-07-09 13:00:00,249.97,250.06,249.97,250.03,992.0,249.97,250.06,249.97,250.03,992.0
2021-07-09 13:05:00,249.98,250.01,249.85,249.86,1557.0,249.98,250.01,249.85,249.86,1557.0
2021-07-09 13:10:00,249.83,250.13,249.83,250.13,2872.0,249.83,250.13,249.83,250.13,2872.0
2021-07-09 13:15:00,250.14,250.31,250.0,250.31,1601.0,250.14,250.31,250.0,250.31,1601.0
2021-07-09 13:20:00,250.45,250.48,250.39,250.42,1781.0,250.45,250.48,250.39,250.42,1781.0
2021-07-09 13:25:00,250.38,250.59,250.38,250.59,303.0,250.38,250.59,250.38,250.59,303.0
2021-07-09 13:30:00,250.73,250.78,250.71,250.78,401.0,250.73,250.78,250.71,250.78,401.0
2021-07-09 13:35:00,250.77,250.81,250.7,250.81,1332.0,250.77,250.81,250.7,250.81,1332.0
2021-07-09 13:40:00,250.85,250.9,250.85,250.9,500.0,250.85,250.9,250.85,250.9,500.0
2021-07-09 13:45:00,250.93,250.93,250.87,250.87,550.0,250.93,250.93,250.87,250.87,550.0
2021-07-09 13:50:00,250.82,250.92,250.76,250.79,3020.0,250.82,250.92,250.76,250.79,3020.0
2021-07-09 13:55:00,250.65,250.78,250.54,250.74,2002.0,250.65,250.78,250.54,250.74,2002.0
2021-07-09 14:00:00,250.79,250.91,250.78,250.89,1466.0,250.79,250.91,250.78,250.89,1466.0
2021-07-09 14:05:00,250.86,251.05,250.81,251.03,5396.0,250.86,251.05,250.81,251.03,5396.0
2021-07-09 14:10:00,251.03,251.19,251.0,251.15,2839.0,251.03,251.19,251.0,251.15,2839.0
2021-07-09 14:15:00,251.14,251.19,251.05,251.07,935.0,251.14,251.19,251.05,251.07,935.0
2021-07-09 14:20:00,251.1,251.12,250.8,250.82,3724.0,251.1,251.12,250.8,250.82,3724.0
2021-07-09 14:25:00,250.85,250.85,250.55,250.63,6402.0,250.85,250.85,250.55,250.63,6402.0
2021-07-09 14:30:00,250.65,250.73,250.56,250.73,1800.0,250.65,250.73,250.56,250.73,1800.0
2021-07-09 14:35:00,250.69,250.89,250.66,250.89,5032.0,250.69,250.89,250.66,250.89,5032.0
2021-07-09 14:40:00,250.9,251.04,250.9,250.94,1038.0,250.9,251.04,250.9,250.94,1038.0
2021-07-09 14:45:00,250.93,250.93,250.85,250.89,720.0,250.93,250.93,250.85,250.89,720.0
2021-07-09 14:50:00,250.88,250.9,250.84,250.87,1124.0,250.88,250.9,250.84,250.87,1124.0
2021-07-09 14:55:00,250.83,250.96,250.8,250.95,2559.0,250.83,250.96,250.8,250.95,2559.0
2021-07-09 15:00:00,250.95,250.95,250.92,250.92,1155.0,250.95,250.95,250.92,250.92,1155.0
2021-07-09 15:05:00,250.92,251.08,250.91,251.08,2641.0,250.92,251.08,250.91,251.08,2641.0
2021-07-09 15:10:00,251.07,251.14,250.96,250.96,2741.0,251.07,251.14,250.96,250.96,2741.0
2021-07-09 15:15:00,251.06,251.29,251.06,251.08,1943.0,251.06,251.29,251.06,251.08,1943.0
2021-07-09 15:20:00,251.06,251.06,250.98,250.98,525.0,251.06,251.06,250.98,250.98,525.0
2021-07-09 15:25:00,250.94,250.99,250.84,250.86,2200.0,250.94,250.99,250.84,250.86,2200.0
2021-07-09 15:30:00,250.95,251.0,250.88,250.95,3242.0,250.95,251.0,250.88,250.95,3242.0
2021-07-09 15:35:00,250.99,251.08,250.96,251.06,2917.0,250.99,251.08,250.96,251.06,2917.0
2021-07-09 15:40:00,251.05,251.05,250.64,250.64,9560.0,251.05,251.05,250.64,250.64,9560.0
2021-07-09 15:45:00,250.61,250.72,250.49,250.7,12353.0,250.61,250.72,250.49,250.7,12353.0
2021-07-09 15:50:00,250.76,251.31,250.76,251.19,16439.0,250.76,251.31,250.76,251.19,16439.0
2021-07-09 15:55:00,251.14,251.18,250.8,251.01,22659.0,251.14,251.18,250.8,251.01,22659.0
2021-07-12 09:30:00,251.63,252.0,251.31,252.0,16253.0,251.63,252.0,251.31,252.0,16253.0
2021-07-12 09:35:00,251.97,252.41,251.89,251.93,1900.0,251.97,252.41,251.89,251.93,1900.0
2021-07-12 09:40:00,251.92,251.92,251.26,251.48,1475.0,251.92,251.92,251.26,251.48,1475.0
2021-07-12 09:45:00,251.01,252.16,251.01,252.16,3243.0,251.01,252.16,251.01,252.16,3243.0
2021-07-12 09:50:00,252.17,252.17,251.7,251.74,6440.0,252.17,252.17,251.7,251.74,6440.0
2021-07-12 09:55:00,251.78,251.81,251.25,251.39,3031.0,251.78,251.81,251.25,251.39,3031.0
2021-07-12 10:00:00,251.16,251.49,250.68,251.4,5599.0,251.16,251.49,250.68,251.4,5599.0
2021-07-12 10:05:00,251.39,251.56,251.15,251.38,3370.0,251.39,251.56,251.15,251.38,3370.0
2021-07-12 10:10:00,251.49,251.49,250.82,250.82,2166.0,251.49,251.49,250.82,250.82,2166.0
2021-07-12 10:15:00,250.86,251.17,250.72,251.05,4020.0,250.86,251.17,250.72,251.05,4020.0
2021-07-12 10:20:00,251.15,251.19,250.8,250.89,5302.0,251.15,251.19,250.8,250.89,5302.0
2021-07-12 10:25:00,250.97,251.22,250.78,251.05,4124.0,250.97,251.22,250.78,251.05,4124.0
2021-07-12 10:30:00,251.05,251.36,250.95,251.24,2648.0,251.05,251.36,250.95,251.24,2648.0
2021-07-12 10:35:00,251.28,251.28,250.81,250.85,3243.0,251.28,251.28,250.81,250.85,3243.0
2021-07-12 10:40:00,250.9,251.0,250.86,250.95,3442.0,250.9,251.0,250.86,250.95,3442.0
2021-07-12 10:45:00,250.96,251.02,250.71,250.77,4809.0,250.96,251.02,250.71,250.77,4809.0
2021-07-12 10:50:00,250.86,251.86,250.86,251.55,10605.0,250.86,251.86,250.86,251.55,10605.0
2021-07-12 10:55:00,251.55,251.73,251.35,251.73,5395.0,251.55,251.73,251.35,251.73,5395.0
2021-07-12 11:00:00,251.7,251.74,251.6,251.71,4230.0,251.7,251.74,251.6,251.71,4230.0
2021-07-12 11:05:00,251.66,251.89,251.61,251.63,7142.0,251.66,251.89,251.61,251.63,7142.0
2021-07-12 11:10:00,251.69,251.69,251.34,251.42,1405.0,251.69,251.69,251.34,251.42,1405.0
2021-07-12 11:15:00,251.44,251.54,251.35,251.54,4601.0,251.44,251.54,251.35,251.54,4601.0
2021-07-12 11:20:00,251.42,251.5,250.84,250.97,2000.0,251.42,251.5,250.84,250.97,2000.0
2021-07-12 11:25:00,250.93,251.05,250.84,251.0,3298.0,250.93,251.05,250.84,251.0,3298.0
2021-07-12 11:30:00,251.04,251.05,250.34,250.46,3397.0,251.04,251.05,250.34,250.46,3397.0
2021-07-12 11:35:00,250.56,250.56,250.35,250.37,601.0,250.56,250.56,250.35,250.37,601.0
2021-07-12 11:40:00,250.5,250.52,250.41,250.46,1638.0,250.5,250.52,250.41,250.46,1638.0
2021-07-12 11:45:00,250.46,250.51,250.27,250.27,1000.0,250.46,250.51,250.27,250.27,1000.0
2021-07-12 11:50:00,250.37,250.45,250.19,250.31,2248.0,250.37,250.45,250.19,250.31,2248.0
2021-07-12 11:55:00,250.31,250.31,249.94,249.96,2904.0,250.31,250.31,249.94,249.96,2904.0
2021-07-12 12:00:00,250.02,250.23,249.81,250.16,7581.0,250.02,250.23,249.81,250.16,7581.0
2021-07-12 12:05:00,250.16,250.45,250.08,250.08,4074.0,250.16,250.45,250.08,250.08,4074.0
2021-07-12 12:10:00,249.92,249.94,249.87,249.94,861.0,249.92,249.94,249.87,249.94,861.0
2021-07-12 12:15:00,250.0,250.06,249.7,249.7,2928.0,250.0,250.06,249.7,249.7,2928.0
2021-07-12 12:20:00,249.62,250.11,249.61,249.81,2737.0,249.62,250.11,249.61,249.81,2737.0
2021-07-12 12:25:00,249.91,250.14,249.86,250.05,6921.0,249.91,250.14,249.86,250.05,6921.0
2021-07-12 12:30:00,250.16,250.16,249.92,250.06,2678.0,250.16,250.16,249.92,250.06,2678.0
2021-07-12 12:35:00,249.88,250.07,249.88,250.06,1300.0,249.88,250.07,249.88,250.06,1300.0
2021-07-12 12:40:00,250.0,250.06,249.88,249.89,1400.0,250.0,250.06,249.88,249.89,1400.0
2021-07-12 12:45:00,249.89,249.98,249.88,249.97,1361.0,249.89,249.98,249.88,249.97,1361.0
2021-07-12 12:50:00,249.93,249.93,249.7,249.7,2378.0,249.93,249.93,249.7,249.7,2378.0
2021-07-12 12:55:00,249.7,249.8,249.09,249.29,12181.0,249.7,249.8,249.09,249.29,12181.0
2021-07-12 13:00:00,249.27,249.49,249.26,249.38,8015.0,249.27,249.49,249.26,249.38,8015.0
2021-07-12 13:05:00,249.48,249.5,249.21,249.38,4650.0,249.48,249.5,249.21,249.38,4650.0
2021-07-12 13:10:00,249.3,249.35,248.94,249.02,3483.0,249.3,249.35,248.94,249.02,3483.0
2021-07-12 13:15:00,249.04,249.13,248.63,248.76,3983.0,249.04,249.13,248.63,248.76,3983.0
2021-07-12 13:20:00,248.92,248.92,248.72,248.72,1812.0,248.92,248.92,248.72,248.72,1812.0
2021-07-12 13:25:00,248.47,248.97,248.36,248.83,5081.0,248.47,248.97,248.36,248.83,5081.0
2021-07-12 13:30:00,248.73,248.84,248.48,248.61,4012.0,248.73,248.84,248.48,248.61,4012.0
2021-07-12 13:35:00,248.63,248.86,248.63,248.77,2309.0,248.63,248.86,248.63,248.77,2309.0
2021-07-12 13:40:00,248.84,248.84,248.28,248.28,4619.0,248.84,248.84,248.28,248.28,4619.0
2021-07-12 13:45:00,248.4,248.92,248.4,248.86,4248.0,248.4,248.92,248.4,248.86,4248.0
2021-07-12 13:50:00,248.7,248.76,248.58,248.67,5025.0,248.7,248.76,248.58,248.67,5025.0
2021-07-12 13:55:00,248.67,248.76,248.54,248.69,3647.0,248.67,248.76,248.54,248.69,3647.0
2021-07-12 14:00:00,248.63,248.77,248.11,248.27,11206.0,248.63,248.77,248.11,248.27,11206.0
2021-07-12 14:05:00,248.27,248.56,248.26,248.56,6596.0,248.27,248.56,248.26,248.56,6596.0
2021-07-12 14:10:00,248.55,248.61,248.47,248.48,4946.0,248.55,248.61,248.47,248.48,4946.0
2021-07-12 14:15:00,248.54,248.59,248.41,248.55,2921.0,248.54,248.59,248.41,248.55,2921.0
2021-07-12 14:20:00,248.55,248.82,248.54,248.71,8398.0,248.55,248.82,248.54,248.71,8398.0
2021-07-12 14:25:00,248.82,248.83,248.65,248.78,3091.0,248.82,248.83,248.65,248.78,3091.0
2021-07-12 14:30:00,248.82,248.84,248.69,248.76,3370.0,248.82,248.84,248.69,248.76,3370.0
2021-07-12 14:35:00,248.72,248.77,248.51,248.51,3562.0,248.72,248.77,248.51,248.51,3562.0
2021-07-12 14:40:00,248.52,248.7,248.52,248.66,3226.0,248.52,248.7,248.52,248.66,3226.0
2021-07-12 14:45:00,248.57,248.64,248.28,248.28,3241.0,248.57,248.64,248.28,248.28,3241.0
2021-07-12 14:50:00,248.23,248.36,248.22,248.34,500.0,248.23,248.36,248.22,248.34,500.0
2021-07-12 14:55:00,248.44,248.65,248.34,248.64,6198.0,248.44,248.65,248.34,248.64,6198.0
2021-07-12 15:00:00,248.72,248.72,248.51,248.51,1993.0,248.72,248.72,248.51,248.51,1993.0
2021-07-12 15:05:00,248.6,248.72,248.57,248.68,4752.0,248.6,248.72,248.57,248.68,4752.0
2021-07-12 15:10:00,248.68,248.72,248.19,248.26,13713.0,248.68,248.72,248.19,248.26,13713.0
2021-07-12 15:15:00,248.2,248.64,248.2,248.59,7574.0,248.2,248.64,248.2,248.59,7574.0
2021-07-12 15:20:00,248.49,248.59,248.38,248.51,4448.0,248.49,248.59,248.38,248.51,4448.0
2021-07-12 15:25:00,248.47,248.5,248.25,248.46,5307.0,248.47,248.5,248.25,248.46,5307.0
2021-07-12 15:30:00,248.39,248.87,248.33,248.77,5908.0,248.39,248.87,248.33,248.77,5908.0
2021-07-12 15:35:00,248.87,249.05,248.75,248.93,4402.0,248.87,249.05,248.75,248.93,4402.0
2021-07-12 15:40:00,248.89,249.05,248.85,248.98,6749.0,248.89,249.05,248.85,248.98,6749.0
2021-07-12 15:45:00,249.03,249.26,248.92,249.26,9154.0,249.03,249.26,248.92,249.26,9154.0
2021-07-12 15:50:00,249.31,249.42,248.65,248.66,13212.0,249.31,249.42,248.65,248.66,13212.0
2021-07-12 15:55:00,248.62,248.93,248.46,248.58,40402.0,248.62,248.93,248.46,248.58,40402.0
2021-07-13 09:30:00,248.99,249.31,248.99,249.31,9518.0,248.99,249.31,248.99,249.31,9518.0
2021-07-13 09:35:00,248.47,248.47,247.72,248.08,800.0,248.47,248.47,247.72,248.08,800.0
2021-07-13 09:40:00,247.63,248.49,247.51,248.39,1416.0,247.63,248.49,247.51,248.39,1416.0
2021-07-13 09:45:00,248.3,248.3,246.69,246.69,6538.0,248.3,248.3,246.69,246.69,6538.0
2021-07-13 09:50:00,246.95,247.47,246.75,247.4,5727.0,246.95,247.47,246.75,247.4,5727.0
2021-07-13 09:55:00,247.44,247.86,247.03,247.03,6873.0,247.44,247.86,247.03,247.03,6873.0
2021-07-13 10:00:00,247.29,247.53,247.1,247.1,4484.0,247.29,247.53,247.1,247.1,4484.0
2021-07-13 10:05:00,247.02,247.78,247.02,247.78,3239.0,247.02,247.78,247.02,247.78,3239.0
2021-07-13 10:10:00,247.78,247.78,246.99,246.99,2107.0,247.78,247.78,246.99,246.99,2107.0
2021-07-13 10:15:00,246.96,247.29,246.55,247.28,6247.0,246.96,247.29,246.55,247.28,6247.0
2021-07-13 10:20:00,246.93,247.06,246.79,246.95,3900.0,246.93,247.06,246.79,246.95,3900.0
2021-07-13 10:25:00,246.98,247.05,246.76,247.03,2803.0,246.98,247.05,246.76,247.03,2803.0
2021-07-13 10:30:00,247.06,247.3,247.06,247.23,2276.0,247.06,247.3,247.06,247.23,2276.0
2021-07-13 10:35:00,247.14,247.52,247.14,247.4,6660.0,247.14,247.52,247.14,247.4,6660.0
2021-07-13 10:40:00,247.42,247.62,247.24,247.39,3830.0,247.42,247.62,247.24,247.39,3830.0
2021-07-13 10:45:00,247.45,247.54,246.96,246.96,9000.0,247.45,247.54,246.96,246.96,9000.0
2021-07-13 10:50:00,246.92,246.99,246.79,246.8,3485.0,246.92,246.99,246.79,246.8,3485.0
2021-07-13 10:55:00,246.69,246.95,246.5,246.91,12278.0,246.69,246.95,246.5,246.91,12278.0
2021-07-13 11:00:00,246.94,247.38,246.88,247.31,6972.0,246.94,247.38,246.88,247.31,6972.0
2021-07-13 11:05:00,247.39,247.39,247.08,247.11,7603.0,247.39,247.39,247.08,247.11,7603.0
2021-07-13 11:10:00,247.06,247.61,246.99,247.61,5202.0,247.06,247.61,246.99,247.61,5202.0
2021-07-13 11:15:00,247.71,247.95,247.58,247.95,1343.0,247.71,247.95,247.58,247.95,1343.0
2021-07-13 11:20:00,248.02,248.47,248.01,248.39,1775.0,248.02,248.47,248.01,248.39,1775.0
2021-07-13 11:25:00,248.35,248.54,248.24,248.24,3688.0,248.35,248.54,248.24,248.24,3688.0
2021-07-13 11:30:00,248.17,248.4,248.1,248.29,4473.0,248.17,248.4,248.1,248.29,4473.0
2021-07-13 11:35:00,248.18,248.2,247.99,248.0,4315.0,248.18,248.2,247.99,248.0,4315.0
2021-07-13 11:40:00,248.07,248.15,247.97,248.07,3414.0,248.07,248.15,247.97,248.07,3414.0
2021-07-13 11:45:00,248.14,248.16,247.73,247.77,13967.0,248.14,248.16,247.73,247.77,13967.0
2021-07-13 11:50:00,247.75,248.09,247.63,248.0,17177.0,247.75,248.09,247.63,248.0,17177.0
2021-07-13 11:55:00,248.01,248.04,247.85,247.98,11119.0,248.01,248.04,247.85,247.98,11119.0
2021-07-13 12:00:00,247.96,248.16,247.93,247.99,8473.0,247.96,248.16,247.93,247.99,8473.0
2021-07-13 12:05:00,247.96,247.96,247.58,247.67,12128.0,247.96,247.96,247.58,247.67,12128.0
2021-07-13 12:10:00,247.68,248.15,247.68,248.15,8694.0,247.68,248.15,247.68,248.15,8694.0
2021-07-13 12:15:00,248.18,248.39,248.04,248.39,1200.0,248.18,248.39,248.04,248.39,1200.0
2021-07-13 12:20:00,248.34,248.54,248.24,248.48,3025.0,248.34,248.54,248.24,248.48,3025.0
2021-07-13 12:25:00,248.64,248.8,248.64,248.76,2502.0,248.64,248.8,248.64,248.76,2502.0
2021-07-13 12:30:00,248.73,248.82,248.45,248.54,25745.0,248.73,248.82,248.45,248.54,25745.0
2021-07-13 12:35:00,248.6,249.03,248.6,249.03,1200.0,248.6,249.03,248.6,249.03,1200.0
2021-07-13 12:40:00,249.11,249.22,248.99,249.16,3377.0,249.11,249.22,248.99,249.16,3377.0
2021-07-13 12:45:00,249.19,249.42,249.18,249.33,3351.0,249.19,249.42,249.18,249.33,3351.0
2021-07-13 12:50:00,249.26,249.85,249.26,249.68,1898.0,249.26,249.85,249.26,249.68,1898.0
2021-07-13 12:55:00,249.62,249.81,249.57,249.75,1594.0,249.62,249.81,249.57,249.75,1594.0
2021-07-13 13:00:00,249.61,249.61,249.37,249.37,1300.0,249.61,249.61,249.37,249.37,1300.0
2021-07-13 13:05:00,249.48,249.73,249.48,249.73,1113.0,249.48,249.73,249.48,249.73,1113.0
2021-07-13 13:10:00,249.57,249.61,249.48,249.61,1101.0,249.57,249.61,249.48,249.61,1101.0
2021-07-13 13:15:00,249.7,249.7,249.45,249.45,1112.0,249.7,249.7,249.45,249.45,1112.0
2021-07-13 13:20:00,249.31,249.64,249.29,249.52,2600.0,249.31,249.64,249.29,249.52,2600.0
2021-07-13 13:25:00,249.46,249.56,249.15,249.39,4135.0,249.46,249.56,249.15,249.39,4135.0
2021-07-13 13:30:00,249.39,249.4,249.31,249.38,3110.0,249.39,249.4,249.31,249.38,3110.0
2021-07-13 13:35:00,249.28,249.42,249.0,249.01,3030.0,249.28,249.42,249.0,249.01,3030.0
2021-07-13 13:40:00,249.17,249.42,249.06,249.23,2102.0,249.17,249.42,249.06,249.23,2102.0
2021-07-13 13:45:00,249.52,249.55,249.41,249.55,1600.0,249.52,249.55,249.41,249.55,1600.0
2021-07-13 13:50:00,249.48,249.61,249.33,249.61,2830.0,249.48,249.61,249.33,249.61,2830.0
2021-07-13 13:55:00,249.57,249.59,249.52,249.56,840.0,249.57,249.59,249.52,249.56,840.0
2021-07-13 14:00:00,249.38,249.44,249.11,249.23,3626.0,249.38,249.44,249.11,249.23,3626.0
2021-07-13 14:05:00,249.23,249.57,249.22,249.57,2887.0,249.23,249.57,249.22,249.57,2887.0
2021-07-13 14:10:00,249.66,249.8,249.65,249.78,4065.0,249.66,249.8,249.65,249.78,4065.0
2021-07-13 14:15:00,249.59,249.89,249.43,249.44,6220.0,249.59,249.89,249.43,249.44,6220.0
2021-07-13 14:20:00,249.46,249.5,249.26,249.26,4560.0,249.46,249.5,249.26,249.26,4560.0
2021-07-13 14:25:00,249.3,249.34,248.91,248.91,8143.0,249.3,249.34,248.91,248.91,8143.0
2021-07-13 14:30:00,248.9,249.0,248.72,248.97,16578.0,248.9,249.0,248.72,248.97,16578.0
2021-07-13 14:35:00,249.01,249.29,249.01,249.12,1901.0,249.01,249.29,249.01,249.12,1901.0
2021-07-13 14:40:00,249.21,249.3,249.08,249.23,2100.0,249.21,249.3,249.08,249.23,2100.0
2021-07-13 14:45:00,249.25,249.6,249.25,249.6,3981.0,249.25,249.6,249.25,249.6,3981.0
2021-07-13 14:50:00,249.56,249.72,249.55,249.72,500.0,249.56,249.72,249.55,249.72,500.0
2021-07-13 14:55:00,249.67,249.86,249.47,249.86,1522.0,249.67,249.86,249.47,249.86,1522.0
2021-07-13 15:00:00,249.72,249.84,249.71,249.83,927.0,249.72,249.84,249.71,249.83,927.0
2021-07-13 15:05:00,249.87,249.87,249.64,249.64,2100.0,249.87,249.87,249.64,249.64,2100.0
2021-07-13 15:10:00,249.79,249.79,249.59,249.69,725.0,249.79,249.79,249.59,249.69,725.0
2021-07-13 15:15:00,249.79,249.97,249.73,249.79,2675.0,249.79,249.97,249.73,249.79,2675.0
2021-07-13 15:20:00,249.78,249.78,249.42,249.43,1633.0,249.78,249.78,249.42,249.43,1633.0
2021-07-13 15:25:00,249.43,249.66,249.34,249.34,3543.0,249.43,249.66,249.34,249.34,3543.0
2021-07-13 15:30:00,249.39,249.51,249.27,249.51,2781.0,249.39,249.51,249.27,249.51,2781.0
2021-07-13 15:35:00,249.54,250.05,249.48,250.05,2600.0,249.54,250.05,249.48,250.05,2600.0
2021-07-13 15:40:00,249.92,250.0,249.72,249.87,4623.0,249.92,250.0,249.72,249.87,4623.0
2021-07-13 15:45:00,249.93,249.93,249.54,249.55,3709.0,249.93,249.93,249.54,249.55,3709.0
2021-07-13 15:50:00,249.51,249.77,249.28,249.67,12256.0,249.51,249.77,249.28,249.67,12256.0
2021-07-13 15:55:00,249.72,249.74,249.27,249.64,26370.0,249.72,249.74,249.27,249.64,26370.0
2021-07-14 09:30:00,249.64,250.46,249.64,250.34,32197.0,249.64,250.46,249.64,250.34,32197.0
2021-07-14 09:35:00,250.18,250.35,249.31,249.34,6821.0,250.18,250.35,249.31,249.34,6821.0
2021-07-14 09:40:00,249.57,249.98,249.57,249.75,2331.0,249.57,249.98,249.57,249.75,2331.0
2021-07-14 09:45:00,249.82,250.0,249.8,250.0,20115.0,249.82,250.0,249.8,250.0,20115.0
2021-07-14 09:50:00,250.07,250.07,248.88,249.06,8689.0,250.07,250.07,248.88,249.06,8689.0
2021-07-14 09:55:00,248.79,249.02,248.55,248.56,14245.0,248.79,249.02,248.55,248.56,14245.0
2021-07-14 10:00:00,248.59,248.61,248.15,248.55,2670.0,248.59,248.61,248.15,248.55,2670.0
2021-07-14 10:05:00,248.42,248.42,247.98,248.01,5306.0,248.42,248.42,247.98,248.01,5306.0
2021-07-14 10:10:00,247.93,247.93,247.5,247.78,3705.0,247.93,247.93,247.5,247.78,3705.0
2021-07-14 10:15:00,247.72,248.16,247.71,247.9,7408.0,247.72,248.16,247.71,247.9,7408.0
2021-07-14 10:20:00,247.81,248.12,247.76,247.77,6101.0,247.81,248.12,247.76,247.77,6101.0
2021-07-14 10:25:00,247.65,247.65,247.15,247.16,1719.0,247.65,247.65,247.15,247.16,1719.0
2021-07-14 10:30:00,247.09,247.47,247.02,247.02,2437.0,247.09,247.47,247.02,247.02,2437.0
2021-07-14 10:35:00,247.0,247.06,246.94,246.94,1200.0,247.0,247.06,246.94,246.94,1200.0
2021-07-14 10:40:00,246.87,247.12,246.86,246.93,1863.0,246.87,247.12,246.86,246.93,1863.0
2021-07-14 10:45:00,246.94,247.3,246.93,247.3,4082.0,246.94,247.3,246.93,247.3,4082.0
2021-07-14 10:50:00,247.34,247.34,247.09,247.18,2487.0,247.34,247.34,247.09,247.18,2487.0
2021-07-14 10:55:00,247.2,247.23,247.06,247.06,1584.0,247.2,247.23,247.06,247.06,1584.0
2021-07-14 11:00:00,246.86,247.01,246.59,247.01,3579.0,246.86,247.01,246.59,247.01,3579.0
2021-07-14 11:05:00,247.01,247.01,246.82,246.89,1475.0,247.01,247.01,246.82,246.89,1475.0
2021-07-14 11:10:00,246.82,246.82,246.39,246.45,4927.0,246.82,246.82,246.39,246.45,4927.0
2021-07-14 11:15:00,246.38,246.38,245.86,246.11,5066.0,246.38,246.38,245.86,246.11,5066.0
2021-07-14 11:20:00,246.09,246.7,246.03,246.49,3385.0,246.09,246.7,246.03,246.49,3385.0
2021-07-14 11:25:00,246.24,246.25,245.84,245.84,1421.0,246.24,246.25,245.84,245.84,1421.0
2021-07-14 11:30:00,245.93,246.31,245.92,246.22,3025.0,245.93,246.31,245.92,246.22,3025.0
2021-07-14 11:35:00,246.25,246.26,245.82,245.9,3422.0,246.25,246.26,245.82,245.9,3422.0
2021-07-14 11:40:00,245.77,245.92,245.75,245.9,1511.0,245.77,245.92,245.75,245.9,1511.0
2021-07-14 11:45:00,245.87,245.87,245.58,245.64,654.0,245.87,245.87,245.58,245.64,654.0
2021-07-14 11:50:00,245.71,246.0,245.7,246.0,3950.0,245.71,246.0,245.7,246.0,3950.0
2021-07-14 11:55:00,245.83,245.9,245.5,245.51,1870.0,245.83,245.9,245.5,245.51,1870.0
2021-07-14 12:00:00,245.55,245.66,245.46,245.63,2889.0,245.55,245.66,245.46,245.63,2889.0
2021-07-14 12:05:00,245.68,245.75,245.52,245.75,2000.0,245.68,245.75,245.52,245.75,2000.0
2021-07-14 12:10:00,245.74,245.83,245.56,245.58,2127.0,245.74,245.83,245.56,245.58,2127.0
2021-07-14 12:15:00,245.68,246.07,245.68,245.91,2474.0,245.68,246.07,245.68,245.91,2474.0
2021-07-14 12:20:00,245.92,246.33,245.92,246.23,3518.0,245.92,246.33,245.92,246.23,3518.0
2021-07-14 12:25:00,246.36,246.36,246.36,246.36,152.0,246.36,246.36,246.36,246.36,152.0
2021-07-14 12:30:00,246.33,246.41,245.65,245.71,9836.0,246.33,246.41,245.65,245.71,9836.0
2021-07-14 12:35:00,245.64,245.78,245.31,245.64,20994.0,245.64,245.78,245.31,245.64,20994.0
2021-07-14 12:40:00,245.58,245.88,245.47,245.87,14615.0,245.58,245.88,245.47,245.87,14615.0
2021-07-14 12:45:00,245.94,246.22,245.93,246.22,3673.0,245.94,246.22,245.93,246.22,3673.0
2021-07-14 12:50:00,246.27,246.5,246.25,246.48,2236.0,246.27,246.5,246.25,246.48,2236.0
2021-07-14 12:55:00,246.46,246.46,246.22,246.34,1713.0,246.46,246.46,246.22,246.34,1713.0
2021-07-14 13:00:00,246.15,246.29,246.14,246.27,600.0,246.15,246.29,246.14,246.27,600.0
2021-07-14 13:05:00,246.28,246.28,246.01,246.07,2600.0,246.28,246.28,246.01,246.07,2600.0
2021-07-14 13:10:00,246.07,246.25,245.99,246.25,6210.0,246.07,246.25,245.99,246.25,6210.0
2021-07-14 13:15:00,246.25,247.08,246.12,247.07,18449.0,246.25,247.08,246.12,247.07,18449.0
2021-07-14 13:20:00,247.02,247.02,246.65,246.86,4809.0,247.02,247.02,246.65,246.86,4809.0
2021-07-14 13:25:00,246.75,246.75,246.21,246.21,1344.0,246.75,246.75,246.21,246.21,1344.0
2021-07-14 13:30:00,246.44,246.63,246.34,246.62,3795.0,246.44,246.63,246.34,246.62,3795.0
2021-07-14 13:35:00,246.63,246.63,246.57,246.58,1088.0,246.63,246.63,246.57,246.58,1088.0
2021-07-14 13:40:00,246.58,246.69,246.57,246.58,1411.0,246.58,246.69,246.57,246.58,1411.0
2021-07-14 13:45:00,246.6,246.62,246.42,246.42,2678.0,246.6,246.62,246.42,246.42,2678.0
2021-07-14 13:50:00,246.39,246.39,246.21,246.25,600.0,246.39,246.39,246.21,246.25,600.0
2021-07-14 13:55:00,246.31,246.6,246.31,246.6,1200.0,246.31,246.6,246.31,246.6,1200.0
2021-07-14 14:00:00,246.58,246.81,246.49,246.71,2236.0,246.58,246.81,246.49,246.71,2236.0
2021-07-14 14:05:00,246.6,246.69,246.6,246.69,1507.0,246.6,246.69,246.6,246.69,1507.0
2021-07-14 14:10:00,246.72,246.82,246.66,246.82,1400.0,246.72,246.82,246.66,246.82,1400.0
2021-07-14 14:15:00,246.81,247.11,246.81,247.11,800.0,246.81,247.11,246.81,247.11,800.0
2021-07-14 14:20:00,247.06,247.27,247.06,247.22,2500.0,247.06,247.27,247.06,247.22,2500.0
2021-07-14 14:25:00,247.26,247.27,247.17,247.17,1325.0,247.26,247.27,247.17,247.17,1325.0
2021-07-14 14:30:00,247.22,247.33,247.17,247.18,7104.0,247.22,247.33,247.17,247.18,7104.0
2021-07-14 14:35:00,247.18,247.34,247.1,247.34,5257.0,247.18,247.34,247.1,247.34,5257.0
2021-07-14 14:40:00,247.21,247.4,247.21,247.3,1078.0,247.21,247.4,247.21,247.3,1078.0
2021-07-14 14:45:00,247.24,247.24,247.0,247.0,883.0,247.24,247.24,247.0,247.0,883.0
2021-07-14 14:50:00,246.81,246.83,246.54,246.65,2207.0,246.81,246.83,246.54,246.65,2207.0
2021-07-14 14:55:00,246.66,246.8,246.62,246.65,1030.0,246.66,246.8,246.62,246.65,1030.0
2021-07-14 15:00:00,246.72,246.97,246.72,246.97,730.0,246.72,246.97,246.72,246.97,730.0
2021-07-14 15:05:00,246.9,247.04,246.9,247.04,3101.0,246.9,247.04,246.9,247.04,3101.0
2021-07-14 15:10:00,246.93,246.94,246.67,246.73,703.0,246.93,246.94,246.67,246.73,703.0
2021-07-14 15:15:00,246.69,246.72,246.45,246.45,1973.0,246.69,246.72,246.45,246.45,1973.0
2021-07-14 15:20:00,246.45,246.45,246.03,246.03,2910.0,246.45,246.45,246.03,246.03,2910.0
2021-07-14 15:25:00,246.0,246.07,245.93,245.97,2106.0,246.0,246.07,245.93,245.97,2106.0
2021-07-14 15:30:00,245.97,246.13,245.83,246.06,6091.0,245.97,246.13,245.83,246.06,6091.0
2021-07-14 15:35:00,246.03,246.07,245.88,245.88,3316.0,246.03,246.07,245.88,245.88,3316.0
2021-07-14 15:40:00,245.92,246.06,245.92,245.93,10123.0,245.92,246.06,245.92,245.93,10123.0
2021-07-14 15:45:00,245.98,246.12,245.9,246.03,5496.0,245.98,246.12,245.9,246.03,5496.0
2021-07-14 15:50:00,245.9,246.05,245.81,246.01,12425.0,245.9,246.05,245.81,246.01,12425.0
2021-07-14 15:55:00,245.97,246.13,245.91,246.12,41812.0,245.97,246.13,245.91,246.12,41812.0
2021-07-15 09:30:00,245.63,246.32,245.55,245.9,12406.0,245.63,246.32,245.55,245.9,12406.0
2021-07-15 09:35:00,245.81,246.09,245.55,245.81,3703.0,245.81,246.09,245.55,245.81,3703.0
2021-07-15 09:40:00,245.81,245.9,245.59,245.64,2400.0,245.81,245.9,245.59,245.64,2400.0
2021-07-15 09:45:00,245.64,246.37,245.63,246.0,7689.0,245.64,246.37,245.63,246.0,7689.0
2021-07-15 09:50:00,246.11,246.22,245.8,245.83,3767.0,246.11,246.22,245.8,245.83,3767.0
2021-07-15 09:55:00,245.81,246.63,245.81,246.63,3743.0,245.81,246.63,245.81,246.63,3743.0
2021-07-15 10:00:00,246.65,246.82,246.0,246.03,28642.0,246.65,246.82,246.0,246.03,28642.0
2021-07-15 10:05:00,246.09,246.42,245.98,246.1,7771.0,246.09,246.42,245.98,246.1,7771.0
2021-07-15 10:10:00,246.09,246.15,245.96,245.97,4446.0,246.09,246.15,245.96,245.97,4446.0
2021-07-15 10:15:00,246.06,246.09,245.71,245.75,6222.0,246.06,246.09,245.71,245.75,6222.0
2021-07-15 10:20:00,245.76,245.94,245.2,245.2,7869.0,245.76,245.94,245.2,245.2,7869.0
2021-07-15 10:25:00,245.22,245.24,244.12,244.39,10572.0,245.22,245.24,244.12,244.39,10572.0
2021-07-15 10:30:00,244.43,244.71,244.3,244.71,8123.0,244.43,244.71,244.3,244.71,8123.0
2021-07-15 10:35:00,244.75,245.07,244.49,245.07,2700.0,244.75,245.07,244.49,245.07,2700.0
2021-07-15 10:40:00,245.45,245.45,245.11,245.15,2117.0,245.45,245.45,245.11,245.15,2117.0
2021-07-15 10:45:00,245.14,245.16,244.52,244.55,2703.0,245.14,245.16,244.52,244.55,2703.0
2021-07-15 10:50:00,244.63,244.95,244.27,244.28,25435.0,244.63,244.95,244.27,244.28,25435.0
2021-07-15 10:55:00,244.36,245.19,243.91,245.15,18627.0,244.36,245.19,243.91,245.15,18627.0
2021-07-15 11:00:00,245.18,245.33,245.11,245.2,2523.0,245.18,245.33,245.11,245.2,2523.0
2021-07-15 11:05:00,245.3,245.93,245.29,245.63,4211.0,245.3,245.93,245.29,245.63,4211.0
2021-07-15 11:10:00,245.71,246.14,245.53,246.09,2314.0,245.71,246.14,245.53,246.09,2314.0
2021-07-15 11:15:00,246.11,246.38,245.79,245.79,3128.0,246.11,246.38,245.79,245.79,3128.0
2021-07-15 11:20:00,246.04,246.49,246.04,246.49,5704.0,246.04,246.49,246.04,246.49,5704.0
2021-07-15 11:25:00,246.46,247.13,246.46,247.09,4031.0,246.46,247.13,246.46,247.09,4031.0
2021-07-15 11:30:00,246.99,247.22,246.87,246.87,10823.0,246.99,247.22,246.87,246.87,10823.0
2021-07-15 11:35:00,246.87,246.95,246.31,246.59,7202.0,246.87,246.95,246.31,246.59,7202.0
2021-07-15 11:40:00,246.53,246.87,246.39,246.65,4985.0,246.53,246.87,246.39,246.65,4985.0
2021-07-15 11:45:00,246.58,246.58,246.22,246.31,5565.0,246.58,246.58,246.22,246.31,5565.0
2021-07-15 11:50:00,246.37,246.58,246.21,246.48,1600.0,246.37,246.58,246.21,246.48,1600.0
2021-07-15 11:55:00,246.41,246.74,246.32,246.35,5495.0,246.41,246.74,246.32,246.35,5495.0
2021-07-15 12:00:00,246.5,246.6,246.26,246.6,1700.0,246.5,246.6,246.26,246.6,1700.0
2021-07-15 12:05:00,246.59,246.59,246.34,246.34,2551.0,246.59,246.59,246.34,246.34,2551.0
2021-07-15 12:10:00,246.43,246.64,246.39,246.55,2502.0,246.43,246.64,246.39,246.55,2502.0
2021-07-15 12:15:00,246.59,246.59,246.42,246.43,1204.0,246.59,246.59,246.42,246.43,1204.0
2021-07-15 12:20:00,246.6,247.0,246.6,247.0,2667.0,246.6,247.0,246.6,247.0,2667.0
2021-07-15 12:25:00,246.99,246.99,246.67,246.71,1400.0,246.99,246.99,246.67,246.71,1400.0
2021-07-15 12:30:00,246.77,246.88,246.71,246.84,2800.0,246.77,246.88,246.71,246.84,2800.0
2021-07-15 12:35:00,246.81,246.84,246.34,246.38,4712.0,246.81,246.84,246.34,246.38,4712.0
2021-07-15 12:40:00,246.38,246.42,246.09,246.09,1318.0,246.38,246.42,246.09,246.09,1318.0
2021-07-15 12:45:00,246.04,246.5,245.98,246.43,4644.0,246.04,246.5,245.98,246.43,4644.0
2021-07-15 12:50:00,246.44,246.44,246.01,246.02,2740.0,246.44,246.44,246.01,246.02,2740.0
2021-07-15 12:55:00,246.08,246.11,245.85,245.96,3457.0,246.08,246.11,245.85,245.96,3457.0
2021-07-15 13:00:00,245.96,245.96,245.6,245.71,4795.0,245.96,245.96,245.6,245.71,4795.0
2021-07-15 13:05:00,245.66,245.77,245.53,245.75,1360.0,245.66,245.77,245.53,245.75,1360.0
2021-07-15 13:10:00,245.75,245.96,245.51,245.51,2240.0,245.75,245.96,245.51,245.51,2240.0
2021-07-15 13:15:00,245.55,245.8,245.55,245.58,3515.0,245.55,245.8,245.55,245.58,3515.0
2021-07-15 13:20:00,245.59,245.71,245.56,245.71,2193.0,245.59,245.71,245.56,245.71,2193.0
2021-07-15 13:25:00,245.66,245.66,245.43,245.43,3438.0,245.66,245.66,245.43,245.43,3438.0
2021-07-15 13:30:00,245.38,245.38,244.91,244.92,2787.0,245.38,245.38,244.91,244.92,2787.0
2021-07-15 13:35:00,245.1,245.29,244.98,245.04,3083.0,245.1,245.29,244.98,245.04,3083.0
2021-07-15 13:40:00,245.03,245.1,244.78,244.79,3381.0,245.03,245.1,244.78,244.79,3381.0
2021-07-15 13:45:00,244.79,244.99,244.76,244.9,4282.0,244.79,244.99,244.76,244.9,4282.0
2021-07-15 13:50:00,244.82,244.98,244.77,244.77,7982.0,244.82,244.98,244.77,244.77,7982.0
2021-07-15 13:55:00,244.75,244.8,244.28,244.28,5384.0,244.75,244.8,244.28,244.28,5384.0
2021-07-15 14:00:00,244.44,244.65,244.27,244.65,8999.0,244.44,244.65,244.27,244.65,8999.0
2021-07-15 14:05:00,244.77,245.31,244.72,245.25,1743.0,244.77,245.31,244.72,245.25,1743.0
2021-07-15 14:10:00,245.18,245.41,244.96,245.39,3591.0,245.18,245.41,244.96,245.39,3591.0
2021-07-15 14:15:00,245.26,245.68,245.25,245.65,2112.0,245.26,245.68,245.25,245.65,2112.0
2021-07-15 14:20:00,245.65,245.71,245.39,245.61,1913.0,245.65,245.71,245.39,245.61,1913.0
2021-07-15 14:25:00,245.6,245.81,245.56,245.72,4686.0,245.6,245.81,245.56,245.72,4686.0
2021-07-15 14:30:00,245.53,245.79,245.36,245.67,3924.0,245.53,245.79,245.36,245.67,3924.0
2021-07-15 14:35:00,245.68,245.92,245.59,245.79,1001.0,245.68,245.92,245.59,245.79,1001.0
2021-07-15 14:40:00,245.7,245.94,245.67,245.94,3452.0,245.7,245.94,245.67,245.94,3452.0
2021-07-15 14:45:00,245.88,246.01,245.7,245.92,2000.0,245.88,246.01,245.7,245.92,2000.0
2021-07-15 14:50:00,245.94,246.03,245.87,246.02,1802.0,245.94,246.03,245.87,246.02,1802.0
2021-07-15 14:55:00,245.98,246.24,245.98,246.21,3094.0,245.98,246.24,245.98,246.21,3094.0
2021-07-15 15:00:00,246.22,246.46,246.22,246.45,2400.0,246.22,246.46,246.22,246.45,2400.0
2021-07-15 15:05:00,246.41,246.45,246.24,246.33,1703.0,246.41,246.45,246.24,246.33,1703.0
2021-07-15 15:10:00,246.34,246.34,245.88,245.89,3727.0,246.34,246.34,245.88,245.89,3727.0
2021-07-15 15:15:00,245.94,246.0,245.8,245.8,3411.0,245.94,246.0,245.8,245.8,3411.0
2021-07-15 15:20:00,245.83,245.9,245.8,245.9,5079.0,245.83,245.9,245.8,245.9,5079.0
2021-07-15 15:25:00,245.96,246.08,245.96,245.99,1855.0,245.96,246.08,245.96,245.99,1855.0
2021-07-15 15:30:00,246.0,246.53,245.98,246.53,5776.0,246.0,246.53,245.98,246.53,5776.0
2021-07-15 15:35:00,246.53,246.58,246.15,246.2,6206.0,246.53,246.58,246.15,246.2,6206.0
2021-07-15 15:40:00,246.19,246.19,245.87,245.88,5430.0,246.19,246.19,245.87,245.88,5430.0
2021-07-15 15:45:00,245.9,245.96,245.78,245.94,6334.0,245.9,245.96,245.78,245.94,6334.0
2021-07-15 15:50:00,245.93,246.58,245.93,246.54,13689.0,245.93,246.58,245.93,246.54,13689.0
2021-07-15 15:55:00,246.52,246.53,246.27,246.53,34906.0,246.52,246.53,246.27,246.53,34906.0
2021-07-16 09:30:00,247.3,247.69,247.3,247.69,15524.0,247.3,247.69,247.3,247.69,15524.0
2021-07-16 09:35:00,246.84,246.98,246.68,246.71,1610.0,246.84,246.98,246.68,246.71,1610.0
2021-07-16 09:40:00,246.41,246.41,246.16,246.32,1047.0,246.41,246.41,246.16,246.32,1047.0
2021-07-16 09:45:00,246.58,247.1,246.51,246.51,3048.0,246.58,247.1,246.51,246.51,3048.0
2021-07-16 09:50:00,246.34,246.55,246.15,246.16,800.0,246.34,246.55,246.15,246.16,800.0
2021-07-16 09:55:00,246.27,246.42,246.08,246.4,1270.0,246.27,246.42,246.08,246.4,1270.0
2021-07-16 10:00:00,246.13,246.53,246.13,246.53,800.0,246.13,246.53,246.13,246.53,800.0
2021-07-16 10:05:00,246.56,246.56,246.56,246.56,100.0,246.56,246.56,246.56,246.56,100.0
2021-07-16 10:10:00,246.49,246.49,246.0,246.29,2289.0,246.49,246.49,246.0,246.29,2289.0
2021-07-16 10:15:00,246.24,246.32,246.03,246.16,2479.0,246.24,246.32,246.03,246.16,2479.0
2021-07-16 10:20:00,246.5,246.5,245.84,245.87,1705.0,246.5,246.5,245.84,245.87,1705.0
2021-07-16 10:25:00,245.66,246.07,245.66,246.01,911.0,245.66,246.07,245.66,246.01,911.0
2021-07-16 10:30:00,246.27,246.33,246.27,246.33,400.0,246.27,246.33,246.27,246.33,400.0
2021-07-16 10:35:00,246.59,246.97,246.55,246.97,2384.0,246.59,246.97,246.55,246.97,2384.0
2021-07-16 10:40:00,246.83,246.98,246.71,246.86,2389.0,246.83,246.98,246.71,246.86,2389.0
2021-07-16 10:45:00,246.69,247.54,246.62,247.54,4700.0,246.69,247.54,246.62,247.54,4700.0
2021-07-16 10:50:00,247.62,248.14,247.61,247.92,12328.0,247.62,248.14,247.61,247.92,12328.0
2021-07-16 10:55:00,247.99,247.99,247.49,247.49,1122.0,247.99,247.99,247.49,247.49,1122.0
2021-07-16 11:00:00,247.5,247.5,247.12,247.12,1067.0,247.5,247.5,247.12,247.12,1067.0
2021-07-16 11:05:00,246.86,246.99,246.67,246.99,1720.0,246.86,246.99,246.67,246.99,1720.0
2021-07-16 11:10:00,246.87,247.17,246.87,247.17,1122.0,246.87,247.17,246.87,247.17,1122.0
2021-07-16 11:15:00,247.06,247.34,246.93,247.19,1423.0,247.06,247.34,246.93,247.19,1423.0
2021-07-16 11:20:00,247.24,247.4,247.07,247.33,1200.0,247.24,247.4,247.07,247.33,1200.0
2021-07-16 11:25:00,247.42,247.58,247.31,247.31,1210.0,247.42,247.58,247.31,247.31,1210.0
2021-07-16 11:30:00,247.31,247.38,246.99,247.31,1522.0,247.31,247.38,246.99,247.31,1522.0
2021-07-16 11:35:00,247.5,247.79,247.47,247.79,1474.0,247.5,247.79,247.47,247.79,1474.0
2021-07-16 11:40:00,247.73,247.94,247.65,247.84,1381.0,247.73,247.94,247.65,247.84,1381.0
2021-07-16 11:45:00,248.02,248.41,247.93,248.31,8818.0,248.02,248.41,247.93,248.31,8818.0
2021-07-16 11:50:00,248.48,248.48,248.23,248.32,4555.0,248.48,248.48,248.23,248.32,4555.0
2021-07-16 11:55:00,248.41,248.53,248.36,248.53,10813.0,248.41,248.53,248.36,248.53,10813.0
2021-07-16 12:00:00,248.6,248.66,248.45,248.63,2991.0,248.6,248.66,248.45,248.63,2991.0
2021-07-16 12:05:00,248.64,248.99,248.64,248.98,2022.0,248.64,248.99,248.64,248.98,2022.0
2021-07-16 12:10:00,248.97,249.02,248.82,248.9,5035.0,248.97,249.02,248.82,248.9,5035.0
2021-07-16 12:15:00,248.95,249.39,248.95,249.37,3277.0,248.95,249.39,248.95,249.37,3277.0
2021-07-16 12:20:00,249.29,249.76,249.27,249.68,2120.0,249.29,249.76,249.27,249.68,2120.0
2021-07-16 12:25:00,249.78,249.78,249.14,249.14,4976.0,249.78,249.78,249.14,249.14,4976.0
2021-07-16 12:30:00,249.1,249.29,249.03,249.28,1964.0,249.1,249.29,249.03,249.28,1964.0
2021-07-16 12:35:00,249.26,249.42,249.08,249.17,2857.0,249.26,249.42,249.08,249.17,2857.0
2021-07-16 12:40:00,249.15,249.15,249.06,249.07,893.0,249.15,249.15,249.06,249.07,893.0
2021-07-16 12:45:00,249.12,249.12,248.92,249.03,1303.0,249.12,249.12,248.92,249.03,1303.0
2021-07-16 12:50:00,248.98,248.99,248.66,248.72,3197.0,248.98,248.99,248.66,248.72,3197.0
2021-07-16 12:55:00,248.72,248.72,248.46,248.66,6837.0,248.72,248.72,248.46,248.66,6837.0
2021-07-16 13:00:00,248.63,248.67,248.49,248.5,700.0,248.63,248.67,248.49,248.5,700.0
2021-07-16 13:05:00,248.44,248.44,248.33,248.34,600.0,248.44,248.44,248.33,248.34,600.0
2021-07-16 13:10:00,248.24,248.37,248.24,248.27,737.0,248.24,248.37,248.24,248.27,737.0
2021-07-16 13:15:00,248.26,248.27,248.14,248.27,1953.0,248.26,248.27,248.14,248.27,1953.0
2021-07-16 13:20:00,248.28,248.52,248.27,248.49,4149.0,248.28,248.52,248.27,248.49,4149.0
2021-07-16 13:25:00,248.43,248.49,248.2,248.32,3141.0,248.43,248.49,248.2,248.32,3141.0
2021-07-16 13:30:00,248.23,248.29,248.0,248.02,5347.0,248.23,248.29,248.0,248.02,5347.0
2021-07-16 13:35:00,247.93,248.15,247.93,248.06,2854.0,247.93,248.15,247.93,248.06,2854.0
2021-07-16 13:40:00,248.13,248.34,247.99,248.31,1183.0,248.13,248.34,247.99,248.31,1183.0
2021-07-16 13:45:00,248.22,248.26,248.06,248.06,1189.0,248.22,248.26,248.06,248.06,1189.0
2021-07-16 13:50:00,248.01,248.34,248.01,248.34,700.0,248.01,248.34,248.01,248.34,700.0
2021-07-16 13:55:00,248.34,248.4,248.28,248.4,495.0,248.34,248.4,248.28,248.4,495.0
2021-07-16 14:00:00,248.25,248.28,248.05,248.21,1375.0,248.25,248.28,248.05,248.21,1375.0
2021-07-16 14:05:00,248.2,248.25,248.19,248.25,400.0,248.2,248.25,248.19,248.25,400.0
2021-07-16 14:10:00,248.15,248.15,248.02,248.05,1000.0,248.15,248.15,248.02,248.05,1000.0
2021-07-16 14:15:00,248.2,248.51,248.19,248.48,1979.0,248.2,248.51,248.19,248.48,1979.0
2021-07-16 14:20:00,248.47,248.59,248.43,248.47,2711.0,248.47,248.59,248.43,248.47,2711.0
2021-07-16 14:25:00,248.64,248.64,248.35,248.36,2126.0,248.64,248.64,248.35,248.36,2126.0
2021-07-16 14:30:00,248.42,248.47,248.08,248.14,2149.0,248.42,248.47,248.08,248.14,2149.0
2021-07-16 14:35:00,248.15,248.26,248.09,248.09,1010.0,248.15,248.26,248.09,248.09,1010.0
2021-07-16 14:40:00,248.19,248.19,247.95,247.98,1300.0,248.19,248.19,247.95,247.98,1300.0
2021-07-16 14:45:00,247.91,247.91,247.69,247.75,800.0,247.91,247.91,247.69,247.75,800.0
2021-07-16 14:50:00,247.79,247.95,247.77,247.81,1400.0,247.79,247.95,247.77,247.81,1400.0
2021-07-16 14:55:00,248.01,248.17,247.87,247.92,5668.0,248.01,248.17,247.87,247.92,5668.0
2021-07-16 15:00:00,247.7,247.7,247.5,247.5,1200.0,247.7,247.7,247.5,247.5,1200.0
2021-07-16 15:05:00,247.56,247.57,247.21,247.48,1579.0,247.56,247.57,247.21,247.48,1579.0
2021-07-16 15:10:00,247.61,247.64,247.43,247.56,1401.0,247.61,247.64,247.43,247.56,1401.0
2021-07-16 15:15:00,247.66,247.85,247.65,247.85,600.0,247.66,247.85,247.65,247.85,600.0
2021-07-16 15:20:00,247.82,247.98,247.82,247.96,964.0,247.82,247.98,247.82,247.96,964.0
2021-07-16 15:25:00,247.98,247.98,247.91,247.91,955.0,247.98,247.98,247.91,247.91,955.0
2021-07-16 15:30:00,247.93,248.28,247.93,248.27,2746.0,247.93,248.28,247.93,248.27,2746.0
2021-07-16 15:35:00,248.26,248.26,247.92,248.02,1948.0,248.26,248.26,247.92,248.02,1948.0
2021-07-16 15:40:00,247.95,248.01,247.75,247.76,2122.0,247.95,248.01,247.75,247.76,2122.0
2021-07-16 15:45:00,247.59,247.63,247.31,247.36,3934.0,247.59,247.63,247.31,247.36,3934.0
2021-07-16 15:50:00,247.28,247.56,247.13,247.48,9681.0,247.28,247.56,247.13,247.48,9681.0
2021-07-16 15:55:00,247.47,247.78,247.27,247.71,28029.0,247.47,247.78,247.27,247.71,28029.0
2021-07-19 09:30:00,244.23,245.15,243.68,243.99,18107.0,244.23,245.15,243.68,243.99,18107.0
2021-07-19 09:35:00,243.64,244.34,243.64,244.0,14365.0,243.64,244.34,243.64,244.0,14365.0
2021-07-19 09:40:00,244.03,244.57,243.65,244.56,31537.0,244.03,244.57,243.65,244.56,31537.0
2021-07-19 09:45:00,244.62,244.64,244.07,244.07,5014.0,244.62,244.64,244.07,244.07,5014.0
2021-07-19 09:50:00,244.28,244.75,243.82,243.82,5111.0,244.28,244.75,243.82,243.82,5111.0
2021-07-19 09:55:00,243.95,244.73,243.86,244.23,3375.0,243.95,244.73,243.86,244.23,3375.0
2021-07-19 10:00:00,244.11,244.37,244.0,244.25,2361.0,244.11,244.37,244.0,244.25,2361.0
2021-07-19 10:05:00,244.26,244.41,244.05,244.09,3801.0,244.26,244.41,244.05,244.09,3801.0
2021-07-19 10:10:00,243.96,244.46,243.94,244.31,2500.0,243.96,244.46,243.94,244.31,2500.0
2021-07-19 10:15:00,244.25,244.25,243.46,243.72,7540.0,244.25,244.25,243.46,243.72,7540.0
2021-07-19 10:20:00,243.67,243.76,243.56,243.65,1290.0,243.67,243.76,243.56,243.65,1290.0
2021-07-19 10:25:00,243.56,243.81,243.46,243.81,3425.0,243.56,243.81,243.46,243.81,3425.0
2021-07-19 10:30:00,243.73,243.73,243.03,243.61,2000.0,243.73,243.73,243.03,243.61,2000.0
2021-07-19 10:35:00,243.5,243.5,242.99,243.33,2816.0,243.5,243.5,242.99,243.33,2816.0
2021-07-19 10:40:00,243.42,243.83,243.42,243.5,4242.0,243.42,243.83,243.42,243.5,4242.0
2021-07-19 10:45:00,243.59,243.81,243.48,243.67,6004.0,243.59,243.81,243.48,243.67,6004.0
2021-07-19 10:50:00,243.69,243.69,243.18,243.27,1002.0,243.69,243.69,243.18,243.27,1002.0
2021-07-19 10:55:00,243.09,243.32,243.0,243.04,5143.0,243.09,243.32,243.0,243.04,5143.0
2021-07-19 11:00:00,243.04,243.69,242.95,243.59,2822.0,243.04,243.69,242.95,243.59,2822.0
2021-07-19 11:05:00,243.76,243.81,243.58,243.71,9706.0,243.76,243.81,243.58,243.71,9706.0
2021-07-19 11:10:00,243.74,243.88,243.67,243.69,6343.0,243.74,243.88,243.67,243.69,6343.0
2021-07-19 11:15:00,243.66,243.7,243.58,243.66,2165.0,243.66,243.7,243.58,243.66,2165.0
2021-07-19 11:20:00,243.66,243.66,243.29,243.31,3311.0,243.66,243.66,243.29,243.31,3311.0
2021-07-19 11:25:00,243.24,243.4,243.09,243.34,1502.0,243.24,243.4,243.09,243.34,1502.0
2021-07-19 11:30:00,243.22,243.78,243.07,243.55,2320.0,243.22,243.78,243.07,243.55,2320.0
2021-07-19 11:35:00,243.46,243.59,243.29,243.5,2427.0,243.46,243.59,243.29,243.5,2427.0
2021-07-19 11:40:00,243.5,243.86,243.45,243.74,4109.0,243.5,243.86,243.45,243.74,4109.0
2021-07-19 11:45:00,243.78,243.86,243.78,243.84,1980.0,243.78,243.86,243.78,243.84,1980.0
2021-07-19 11:50:00,243.94,243.94,243.44,243.58,4308.0,243.94,243.94,243.44,243.58,4308.0
2021-07-19 11:55:00,243.53,243.68,243.44,243.61,2882.0,243.53,243.68,243.44,243.61,2882.0
2021-07-19 12:00:00,243.52,243.52,243.11,243.12,1172.0,243.52,243.52,243.11,243.12,1172.0
2021-07-19 12:05:00,243.09,243.26,243.05,243.1,1755.0,243.09,243.26,243.05,243.1,1755.0
2021-07-19 12:10:00,243.11,243.38,243.1,243.36,2083.0,243.11,243.38,243.1,243.36,2083.0
2021-07-19 12:15:00,243.37,243.56,243.25,243.25,1936.0,243.37,243.56,243.25,243.25,1936.0
2021-07-19 12:20:00,243.21,243.44,243.11,243.39,1610.0,243.21,243.44,243.11,243.39,1610.0
2021-07-19 12:25:00,243.55,243.61,243.19,243.21,1745.0,243.55,243.61,243.19,243.21,1745.0
2021-07-19 12:30:00,243.07,243.22,242.82,242.82,1204.0,243.07,243.22,242.82,242.82,1204.0
2021-07-19 12:35:00,242.59,242.67,242.5,242.6,1461.0,242.59,242.67,242.5,242.6,1461.0
2021-07-19 12:40:00,242.41,242.47,241.81,241.81,2970.0,242.41,242.47,241.81,241.81,2970.0
2021-07-19 12:45:00,241.94,242.02,241.77,241.88,1785.0,241.94,242.02,241.77,241.88,1785.0
2021-07-19 12:50:00,241.87,242.08,241.65,242.08,3043.0,241.87,242.08,241.65,242.08,3043.0
2021-07-19 12:55:00,241.83,242.03,241.81,242.0,1007.0,241.83,242.03,241.81,242.0,1007.0
2021-07-19 13:00:00,241.98,242.29,241.98,242.25,1866.0,241.98,242.29,241.98,242.25,1866.0
2021-07-19 13:05:00,242.07,242.35,242.07,242.26,2385.0,242.07,242.35,242.07,242.26,2385.0
2021-07-19 13:10:00,242.25,242.28,241.76,241.93,2799.0,242.25,242.28,241.76,241.93,2799.0
2021-07-19 13:15:00,242.02,242.21,241.94,241.94,800.0,242.02,242.21,241.94,241.94,800.0
2021-07-19 13:20:00,241.87,242.11,241.62,241.87,6568.0,241.87,242.11,241.62,241.87,6568.0
2021-07-19 13:25:00,241.72,241.75,240.97,240.97,8579.0,241.72,241.75,240.97,240.97,8579.0
2021-07-19 13:30:00,240.97,241.06,240.61,240.67,6310.0,240.97,241.06,240.61,240.67,6310.0
2021-07-19 13:35:00,240.65,240.83,240.48,240.58,8463.0,240.65,240.83,240.48,240.58,8463.0
2021-07-19 13:40:00,240.64,240.64,240.21,240.23,6085.0,240.64,240.64,240.21,240.23,6085.0
2021-07-19 13:45:00,240.34,240.58,240.08,240.58,6130.0,240.34,240.58,240.08,240.58,6130.0
2021-07-19 13:50:00,240.67,240.8,240.36,240.8,4044.0,240.67,240.8,240.36,240.8,4044.0
2021-07-19 13:55:00,241.35,241.48,241.16,241.16,2106.0,241.35,241.48,241.16,241.16,2106.0
2021-07-19 14:00:00,241.25,241.32,241.16,241.3,2586.0,241.25,241.32,241.16,241.3,2586.0
2021-07-19 14:05:00,241.42,241.42,241.12,241.16,1350.0,241.42,241.42,241.12,241.16,1350.0
2021-07-19 14:10:00,241.01,241.32,240.97,241.18,3110.0,241.01,241.32,240.97,241.18,3110.0
2021-07-19 14:15:00,241.31,241.33,241.14,241.21,4897.0,241.31,241.33,241.14,241.21,4897.0
2021-07-19 14:20:00,241.13,241.33,241.07,241.07,2384.0,241.13,241.33,241.07,241.07,2384.0
2021-07-19 14:25:00,241.02,241.18,240.72,241.14,3855.0,241.02,241.18,240.72,241.14,3855.0
2021-07-19 14:30:00,241.08,241.18,240.7,240.75,2628.0,241.08,241.18,240.7,240.75,2628.0
2021-07-19 14:35:00,240.74,240.85,240.55,240.55,1815.0,240.74,240.85,240.55,240.55,1815.0
2021-07-19 14:40:00,240.64,240.9,240.56,240.62,1621.0,240.64,240.9,240.56,240.62,1621.0
2021-07-19 14:45:00,240.54,240.96,240.53,240.96,1401.0,240.54,240.96,240.53,240.96,1401.0
2021-07-19 14:50:00,240.95,241.07,240.65,240.88,2033.0,240.95,241.07,240.65,240.88,2033.0
2021-07-19 14:55:00,240.95,241.28,239.95,240.0,31259.0,240.95,241.28,239.95,240.0,31259.0
2021-07-19 15:00:00,240.02,240.67,240.0,240.67,5973.0,240.02,240.67,240.0,240.67,5973.0
2021-07-19 15:05:00,240.85,241.1,240.64,240.99,2254.0,240.85,241.1,240.64,240.99,2254.0
2021-07-19 15:10:00,240.9,241.16,240.52,240.53,16456.0,240.9,241.16,240.52,240.53,16456.0
2021-07-19 15:15:00,240.49,240.55,240.17,240.17,10307.0,240.49,240.55,240.17,240.17,10307.0
2021-07-19 15:20:00,240.21,240.21,239.9,239.98,14030.0,240.21,240.21,239.9,239.98,14030.0
2021-07-19 15:25:00,240.03,240.05,239.83,240.0,35223.0,240.03,240.05,239.83,240.0,35223.0
2021-07-19 15:30:00,239.96,240.75,239.94,240.59,11417.0,239.96,240.75,239.94,240.59,11417.0
2021-07-19 15:35:00,240.57,240.91,240.41,240.89,3960.0,240.57,240.91,240.41,240.89,3960.0
2021-07-19 15:40:00,241.05,241.27,240.91,240.91,4105.0,241.05,241.27,240.91,240.91,4105.0
2021-07-19 15:45:00,240.92,241.35,240.81,241.15,2905.0,240.92,241.35,240.81,241.15,2905.0
2021-07-19 15:50:00,241.22,241.51,241.07,241.4,10329.0,241.22,241.51,241.07,241.4,10329.0
2021-07-19 15:55:00,241.48,241.76,241.18,241.7,39308.0,241.48,241.76,241.18,241.7,39308.0
2021-07-20 09:30:00,242.92,243.61,241.48,242.0,12358.0,242.92,243.61,241.48,242.0,12358.0
2021-07-20 09:35:00,241.86,242.5,241.85,242.31,5732.0,241.86,242.5,241.85,242.31,5732.0
2021-07-20 09:40:00,242.35,243.05,242.21,242.9,14457.0,242.35,243.05,242.21,242.9,14457.0
2021-07-20 09:45:00,243.25,244.8,243.25,244.77,1777.0,243.25,244.8,243.25,244.77,1777.0
2021-07-20 09:50:00,244.91,245.19,244.25,245.07,1900.0,244.91,245.19,244.25,245.07,1900.0
2021-07-20 09:55:00,244.79,245.62,244.79,245.17,3998.0,244.79,245.62,244.79,245.17,3998.0
2021-07-20 10:00:00,245.63,245.63,245.04,245.38,3628.0,245.63,245.63,245.04,245.38,3628.0
2021-07-20 10:05:00,245.16,245.51,245.02,245.29,5678.0,245.16,245.51,245.02,245.29,5678.0
2021-07-20 10:10:00,245.56,245.75,245.35,245.75,3763.0,245.56,245.75,245.35,245.75,3763.0
2021-07-20 10:15:00,245.79,246.51,245.73,246.3,5060.0,245.79,246.51,245.73,246.3,5060.0
2021-07-20 10:20:00,246.41,246.45,246.17,246.17,2631.0,246.41,246.45,246.17,246.17,2631.0
2021-07-20 10:25:00,246.16,246.26,245.4,245.4,4712.0,246.16,246.26,245.4,245.4,4712.0
2021-07-20 10:30:00,245.57,245.66,245.41,245.66,3351.0,245.57,245.66,245.41,245.66,3351.0
2021-07-20 10:35:00,245.6,245.75,245.54,245.71,4141.0,245.6,245.75,245.54,245.71,4141.0
2021-07-20 10:40:00,246.0,246.18,246.0,246.13,2032.0,246.0,246.18,246.0,246.13,2032.0
2021-07-20 10:45:00,246.13,246.22,246.0,246.22,3990.0,246.13,246.22,246.0,246.22,3990.0
2021-07-20 10:50:00,246.13,246.42,246.13,246.3,1551.0,246.13,246.42,246.13,246.3,1551.0
2021-07-20 10:55:00,246.27,246.31,246.16,246.21,2404.0,246.27,246.31,246.16,246.21,2404.0
2021-07-20 11:00:00,246.33,246.72,246.26,246.67,2302.0,246.33,246.72,246.26,246.67,2302.0
2021-07-20 11:05:00,246.64,246.93,246.54,246.86,7397.0,246.64,246.93,246.54,246.86,7397.0
2021-07-20 11:10:00,246.79,247.15,246.78,247.03,2900.0,246.79,247.15,246.78,247.03,2900.0
2021-07-20 11:15:00,246.99,247.37,246.91,247.25,4631.0,246.99,247.37,246.91,247.25,4631.0
2021-07-20 11:20:00,247.25,247.29,247.03,247.03,4395.0,247.25,247.29,247.03,247.03,4395.0
2021-07-20 11:25:00,247.13,247.13,246.68,246.74,3408.0,247.13,247.13,246.68,246.74,3408.0
2021-07-20 11:30:00,246.7,246.83,246.56,246.83,3128.0,246.7,246.83,246.56,246.83,3128.0
2021-07-20 11:35:00,246.72,247.11,246.45,247.04,7425.0,246.72,247.11,246.45,247.04,7425.0
2021-07-20 11:40:00,247.13,247.27,246.99,247.26,1424.0,247.13,247.27,246.99,247.26,1424.0
2021-07-20 11:45:00,247.31,247.38,247.21,247.38,1604.0,247.31,247.38,247.21,247.38,1604.0
2021-07-20 11:50:00,247.3,247.3,247.09,247.2,1908.0,247.3,247.3,247.09,247.2,1908.0
2021-07-20 11:55:00,247.31,247.37,247.26,247.34,1922.0,247.31,247.37,247.26,247.34,1922.0
2021-07-20 12:00:00,247.35,247.69,247.28,247.69,2147.0,247.35,247.69,247.28,247.69,2147.0
2021-07-20 12:05:00,247.48,247.52,247.18,247.18,2130.0,247.48,247.52,247.18,247.18,2130.0
2021-07-20 12:10:00,247.16,247.35,247.16,247.34,2304.0,247.16,247.35,247.16,247.34,2304.0
2021-07-20 12:15:00,247.37,247.37,247.27,247.34,1245.0,247.37,247.37,247.27,247.34,1245.0
2021-07-20 12:20:00,247.37,247.37,247.03,247.03,1720.0,247.37,247.37,247.03,247.03,1720.0
2021-07-20 12:25:00,247.09,247.25,247.01,247.04,1321.0,247.09,247.25,247.01,247.04,1321.0
2021-07-20 12:30:00,247.15,247.15,246.93,247.0,1719.0,247.15,247.15,246.93,247.0,1719.0
2021-07-20 12:35:00,247.05,247.49,247.04,247.43,4240.0,247.05,247.49,247.04,247.43,4240.0
2021-07-20 12:40:00,247.34,247.34,247.06,247.06,1716.0,247.34,247.34,247.06,247.06,1716.0
2021-07-20 12:45:00,247.2,247.2,247.01,247.14,1519.0,247.2,247.2,247.01,247.14,1519.0
2021-07-20 12:50:00,247.19,247.19,246.97,247.04,1613.0,247.19,247.19,246.97,247.04,1613.0
2021-07-20 12:55:00,247.06,247.07,246.67,246.75,10605.0,247.06,247.07,246.67,246.75,10605.0
2021-07-20 13:00:00,246.71,246.71,246.21,246.21,3973.0,246.71,246.71,246.21,246.21,3973.0
2021-07-20 13:05:00,246.01,246.51,245.98,246.31,2700.0,246.01,246.51,245.98,246.31,2700.0
2021-07-20 13:10:00,246.44,246.55,246.31,246.44,1925.0,246.44,246.55,246.31,246.44,1925.0
2021-07-20 13:15:00,246.4,246.54,246.31,246.54,2100.0,246.4,246.54,246.31,246.54,2100.0
2021-07-20 13:20:00,246.55,246.66,246.32,246.32,3516.0,246.55,246.66,246.32,246.32,3516.0
2021-07-20 13:25:00,246.41,246.54,246.3,246.53,2531.0,246.41,246.54,246.3,246.53,2531.0
2021-07-20 13:30:00,246.54,246.61,246.44,246.53,5613.0,246.54,246.61,246.44,246.53,5613.0
2021-07-20 13:35:00,246.46,246.59,246.45,246.53,2913.0,246.46,246.59,246.45,246.53,2913.0
2021-07-20 13:40:00,246.42,246.48,246.24,246.25,3501.0,246.42,246.48,246.24,246.25,3501.0
2021-07-20 13:45:00,246.25,246.35,246.2,246.27,2308.0,246.25,246.35,246.2,246.27,2308.0
2021-07-20 13:50:00,246.28,246.41,246.21,246.4,1400.0,246.28,246.41,246.21,246.4,1400.0
2021-07-20 13:55:00,246.4,246.56,246.4,246.5,2000.0,246.4,246.56,246.4,246.5,2000.0
2021-07-20 14:00:00,246.53,246.86,246.5,246.84,15983.0,246.53,246.86,246.5,246.84,15983.0
2021-07-20 14:05:00,246.85,247.04,246.73,246.76,8802.0,246.85,247.04,246.73,246.76,8802.0
2021-07-20 14:10:00,246.7,246.75,246.48,246.51,8753.0,246.7,246.75,246.48,246.51,8753.0
2021-07-20 14:15:00,246.48,246.52,246.31,246.38,11791.0,246.48,246.52,246.31,246.38,11791.0
2021-07-20 14:20:00,246.39,246.59,246.29,246.59,4292.0,246.39,246.59,246.29,246.59,4292.0
2021-07-20 14:25:00,246.53,246.63,246.53,246.61,11445.0,246.53,246.63,246.53,246.61,11445.0
2021-07-20 14:30:00,246.62,247.1,246.62,246.99,7286.0,246.62,247.1,246.62,246.99,7286.0
2021-07-20 14:35:00,247.0,247.08,246.84,246.84,4545.0,247.0,247.08,246.84,246.84,4545.0
2021-07-20 14:40:00,246.88,246.88,246.58,246.8,5800.0,246.88,246.88,246.58,246.8,5800.0
2021-07-20 14:45:00,246.8,246.82,246.61,246.69,4171.0,246.8,246.82,246.61,246.69,4171.0
2021-07-20 14:50:00,246.65,246.82,246.65,246.72,20695.0,246.65,246.82,246.65,246.72,20695.0
2021-07-20 14:55:00,246.67,246.92,246.6,246.62,5247.0,246.67,246.92,246.6,246.62,5247.0
2021-07-20 15:00:00,246.61,246.93,246.6,246.93,4129.0,246.61,246.93,246.6,246.93,4129.0
2021-07-20 15:05:00,246.8,247.06,246.8,246.8,5745.0,246.8,247.06,246.8,246.8,5745.0
2021-07-20 15:10:00,246.85,247.05,246.81,246.96,5098.0,246.85,247.05,246.81,246.96,5098.0
2021-07-20 15:15:00,246.96,246.96,246.56,246.64,5700.0,246.96,246.96,246.56,246.64,5700.0
2021-07-20 15:20:00,246.71,246.88,246.65,246.78,8011.0,246.71,246.88,246.65,246.78,8011.0
2021-07-20 15:25:00,246.73,246.82,246.39,246.46,10998.0,246.73,246.82,246.39,246.46,10998.0
2021-07-20 15:30:00,246.49,247.15,246.49,247.15,5331.0,246.49,247.15,246.49,247.15,5331.0
2021-07-20 15:35:00,247.15,247.52,247.14,247.52,5948.0,247.15,247.52,247.14,247.52,5948.0
2021-07-20 15:40:00,247.49,247.5,247.29,247.38,9668.0,247.49,247.5,247.29,247.38,9668.0
2021-07-20 15:45:00,247.38,247.4,247.15,247.25,23104.0,247.38,247.4,247.15,247.25,23104.0
2021-07-20 15:50:00,247.25,247.5,247.02,247.26,37892.0,247.25,247.5,247.02,247.26,37892.0
2021-07-20 15:55:00,247.37,247.44,246.94,247.07,112029.0,247.37,247.44,246.94,247.07,112029.0
2021-07-21 09:30:00,247.88,247.88,246.54,246.55,33296.0,247.88,247.88,246.54,246.55,33296.0
2021-07-21 09:35:00,246.43,246.43,244.69,244.69,7390.0,246.43,246.43,244.69,244.69,7390.0
2021-07-21 09:40:00,244.68,245.0,244.46,244.76,2200.0,244.68,245.0,244.46,244.76,2200.0
2021-07-21 09:45:00,244.9,244.9,243.74,243.74,11876.0,244.9,244.9,243.74,243.74,11876.0
2021-07-21 09:50:00,243.43,243.43,242.76,242.77,9041.0,243.43,243.43,242.76,242.77,9041.0
2021-07-21 09:55:00,242.78,242.86,241.82,242.68,14466.0,242.78,242.86,241.82,242.68,14466.0
2021-07-21 10:00:00,242.68,243.53,242.63,243.37,3800.0,242.68,243.53,242.63,243.37,3800.0
2021-07-21 10:05:00,243.69,244.02,243.36,243.46,6359.0,243.69,244.02,243.36,243.46,6359.0
2021-07-21 10:10:00,243.5,243.53,242.26,242.26,6496.0,243.5,243.53,242.26,242.26,6496.0
2021-07-21 10:15:00,242.13,242.68,241.66,242.0,10631.0,242.13,242.68,241.66,242.0,10631.0
2021-07-21 10:20:00,242.03,242.23,241.31,241.66,6303.0,242.03,242.23,241.31,241.66,6303.0
2021-07-21 10:25:00,241.53,241.91,241.43,241.73,6973.0,241.53,241.91,241.43,241.73,6973.0
2021-07-21 10:30:00,241.5,242.23,241.5,241.95,12712.0,241.5,242.23,241.5,241.95,12712.0
2021-07-21 10:35:00,242.03,242.19,241.69,241.85,9907.0,242.03,242.19,241.69,241.85,9907.0
2021-07-21 10:40:00,241.96,241.96,241.39,241.58,3202.0,241.96,241.96,241.39,241.58,3202.0
2021-07-21 10:45:00,241.53,242.02,241.5,241.97,48725.0,241.53,242.02,241.5,241.97,48725.0
2021-07-21 10:50:00,242.0,242.37,241.91,242.37,7413.0,242.0,242.37,241.91,242.37,7413.0
2021-07-21 10:55:00,242.63,242.75,242.14,242.65,11035.0,242.63,242.75,242.14,242.65,11035.0
2021-07-21 11:00:00,242.65,243.0,242.49,242.49,23634.0,242.65,243.0,242.49,242.49,23634.0
2021-07-21 11:05:00,242.55,242.75,242.5,242.61,3791.0,242.55,242.75,242.5,242.61,3791.0
2021-07-21 11:10:00,242.67,242.94,242.63,242.82,5273.0,242.67,242.94,242.63,242.82,5273.0
2021-07-21 11:15:00,242.81,243.3,242.8,243.0,18597.0,242.81,243.3,242.8,243.0,18597.0
2021-07-21 11:20:00,242.9,243.32,242.82,243.32,8035.0,242.9,243.32,242.82,243.32,8035.0
2021-07-21 11:25:00,243.34,243.34,242.97,243.32,1800.0,243.34,243.34,242.97,243.32,1800.0
2021-07-21 11:30:00,243.3,243.41,242.97,243.14,5904.0,243.3,243.41,242.97,243.14,5904.0
2021-07-21 11:35:00,243.12,243.48,243.12,243.3,4746.0,243.12,243.48,243.12,243.3,4746.0
2021-07-21 11:40:00,243.3,243.45,243.19,243.22,4948.0,243.3,243.45,243.19,243.22,4948.0
2021-07-21 11:45:00,243.25,243.39,243.14,243.22,6258.0,243.25,243.39,243.14,243.22,6258.0
2021-07-21 11:50:00,243.3,243.47,243.13,243.21,10874.0,243.3,243.47,243.13,243.21,10874.0
2021-07-21 11:55:00,243.21,243.28,243.0,243.27,8239.0,243.21,243.28,243.0,243.27,8239.0
2021-07-21 12:00:00,243.27,243.35,243.03,243.26,7571.0,243.27,243.35,243.03,243.26,7571.0
2021-07-21 12:05:00,243.22,243.23,243.07,243.22,2109.0,243.22,243.23,243.07,243.22,2109.0
2021-07-21 12:10:00,243.21,243.21,242.35,242.67,4842.0,243.21,243.21,242.35,242.67,4842.0
2021-07-21 12:15:00,242.54,242.6,242.52,242.55,6133.0,242.54,242.6,242.52,242.55,6133.0
2021-07-21 12:20:00,242.52,242.61,242.4,242.49,3807.0,242.52,242.61,242.4,242.49,3807.0
2021-07-21 12:25:00,242.57,242.85,242.51,242.85,1680.0,242.57,242.85,242.51,242.85,1680.0
2021-07-21 12:30:00,242.77,243.24,242.77,243.17,1622.0,242.77,243.24,242.77,243.17,1622.0
2021-07-21 12:35:00,243.17,243.4,243.1,243.31,3674.0,243.17,243.4,243.1,243.31,3674.0
2021-07-21 12:40:00,243.26,243.35,243.09,243.13,4900.0,243.26,243.35,243.09,243.13,4900.0
2021-07-21 12:45:00,243.17,243.33,243.11,243.28,2687.0,243.17,243.33,243.11,243.28,2687.0
2021-07-21 12:50:00,243.28,243.36,243.06,243.32,9757.0,243.28,243.36,243.06,243.32,9757.0
2021-07-21 12:55:00,243.32,243.33,243.08,243.12,4785.0,243.32,243.33,243.08,243.12,4785.0
2021-07-21 13:00:00,243.1,243.16,242.83,242.83,5203.0,243.1,243.16,242.83,242.83,5203.0
2021-07-21 13:05:00,242.65,242.79,242.53,242.53,7384.0,242.65,242.79,242.53,242.53,7384.0
2021-07-21 13:10:00,242.54,242.99,242.54,242.73,3586.0,242.54,242.99,242.54,242.73,3586.0
2021-07-21 13:15:00,242.73,242.8,242.45,242.45,900.0,242.73,242.8,242.45,242.45,900.0
2021-07-21 13:20:00,242.45,242.9,242.45,242.75,5205.0,242.45,242.9,242.45,242.75,5205.0
2021-07-21 13:25:00,242.75,242.77,242.65,242.76,2922.0,242.75,242.77,242.65,242.76,2922.0
2021-07-21 13:30:00,242.76,242.93,242.61,242.61,3322.0,242.76,242.93,242.61,242.61,3322.0
2021-07-21 13:35:00,242.62,242.62,242.43,242.48,1400.0,242.62,242.62,242.43,242.48,1400.0
2021-07-21 13:40:00,242.42,242.43,242.31,242.41,3528.0,242.42,242.43,242.31,242.41,3528.0
2021-07-21 13:45:00,242.29,242.41,242.03,242.04,3801.0,242.29,242.41,242.03,242.04,3801.0
2021-07-21 13:50:00,242.05,242.29,241.96,242.23,7127.0,242.05,242.29,241.96,242.23,7127.0
2021-07-21 13:55:00,242.25,242.36,242.18,242.19,3200.0,242.25,242.36,242.18,242.19,3200.0
2021-07-21 14:00:00,242.27,242.29,242.18,242.29,2200.0,242.27,242.29,242.18,242.29,2200.0
2021-07-21 14:05:00,242.27,242.37,242.1,242.18,3602.0,242.27,242.37,242.1,242.18,3602.0
2021-07-21 14:10:00,242.25,242.4,242.2,242.29,2104.0,242.25,242.4,242.2,242.29,2104.0
2021-07-21 14:15:00,242.27,242.36,242.05,242.27,7226.0,242.27,242.36,242.05,242.27,7226.0
2021-07-21 14:20:00,242.2,242.7,242.2,242.57,3142.0,242.2,242.7,242.2,242.57,3142.0
2021-07-21 14:25:00,242.62,242.9,242.6,242.84,2900.0,242.62,242.9,242.6,242.84,2900.0
2021-07-21 14:30:00,242.94,242.94,242.57,242.65,3607.0,242.94,242.94,242.57,242.65,3607.0
2021-07-21 14:35:00,242.74,242.79,242.63,242.7,3096.0,242.74,242.79,242.63,242.7,3096.0
2021-07-21 14:40:00,242.73,242.82,242.61,242.75,3516.0,242.73,242.82,242.61,242.75,3516.0
2021-07-21 14:45:00,242.8,242.84,242.55,242.66,3204.0,242.8,242.84,242.55,242.66,3204.0
2021-07-21 14:50:00,242.66,242.72,242.51,242.55,6019.0,242.66,242.72,242.51,242.55,6019.0
2021-07-21 14:55:00,242.52,242.53,242.24,242.51,6361.0,242.52,242.53,242.24,242.51,6361.0
2021-07-21 15:00:00,242.53,242.6,242.38,242.44,23197.0,242.53,242.6,242.38,242.44,23197.0
2021-07-21 15:05:00,242.44,242.51,242.3,242.42,9182.0,242.44,242.51,242.3,242.42,9182.0
2021-07-21 15:10:00,242.47,242.76,242.46,242.51,6757.0,242.47,242.76,242.46,242.51,6757.0
2021-07-21 15:15:00,242.45,242.75,242.42,242.67,6246.0,242.45,242.75,242.42,242.67,6246.0
2021-07-21 15:20:00,242.75,242.81,242.44,242.77,5951.0,242.75,242.81,242.44,242.77,5951.0
2021-07-21 15:25:00,242.71,242.71,242.46,242.62,6611.0,242.71,242.71,242.46,242.62,6611.0
2021-07-21 15:30:00,242.65,242.69,242.56,242.56,7051.0,242.65,242.69,242.56,242.56,7051.0
2021-07-21 15:35:00,242.57,242.8,242.48,242.48,20822.0,242.57,242.8,242.48,242.48,20822.0
2021-07-21 15:40:00,242.46,242.55,242.3,242.46,9505.0,242.46,242.55,242.3,242.46,9505.0
2021-07-21 15:45:00,242.44,242.56,242.26,242.36,20948.0,242.44,242.56,242.26,242.36,20948.0
2021-07-21 15:50:00,242.29,242.84,242.05,242.54,58351.0,242.29,242.84,242.05,242.54,58351.0
2021-07-21 15:55:00,242.55,243.08,242.36,243.03,90938.0,242.55,243.08,242.36,243.03,90938.0
2021-07-22 09:30:00,244.16,244.16,243.5,243.5,9361.0,244.16,244.16,243.5,243.5,9361.0
2021-07-22 09:35:00,244.75,245.19,244.7,244.76,1102.0,244.75,245.19,244.7,244.76,1102.0
2021-07-22 09:40:00,244.63,245.19,244.55,244.61,1537.0,244.63,245.19,244.55,244.61,1537.0
2021-07-22 09:45:00,244.63,244.65,244.21,244.21,2208.0,244.63,244.65,244.21,244.21,2208.0
2021-07-22 09:50:00,243.43,244.11,243.43,243.95,900.0,243.43,244.11,243.43,243.95,900.0
2021-07-22 09:55:00,244.19,244.35,244.02,244.02,1403.0,244.19,244.35,244.02,244.02,1403.0
2021-07-22 10:00:00,243.94,244.17,243.82,243.88,5519.0,243.94,244.17,243.82,243.88,5519.0
2021-07-22 10:05:00,243.89,244.58,243.79,244.39,15763.0,243.89,244.58,243.79,244.39,15763.0
2021-07-22 10:10:00,244.54,244.99,244.4,244.97,3309.0,244.54,244.99,244.4,244.97,3309.0
2021-07-22 10:15:00,244.76,245.13,244.71,245.13,3889.0,244.76,245.13,244.71,245.13,3889.0
2021-07-22 10:20:00,245.34,245.78,245.34,245.78,1402.0,245.34,245.78,245.34,245.78,1402.0
2021-07-22 10:25:00,245.73,246.41,245.59,246.22,9105.0,245.73,246.41,245.59,246.22,9105.0
2021-07-22 10:30:00,246.24,246.39,246.04,246.39,4129.0,246.24,246.39,246.04,246.39,4129.0
2021-07-22 10:35:00,246.31,246.38,246.24,246.32,2769.0,246.31,246.38,246.24,246.32,2769.0
2021-07-22 10:40:00,246.46,246.89,246.25,246.27,4079.0,246.46,246.89,246.25,246.27,4079.0
2021-07-22 10:45:00,246.36,246.54,246.27,246.47,7058.0,246.36,246.54,246.27,246.47,7058.0
2021-07-22 10:50:00,246.38,246.65,246.31,246.64,2817.0,246.38,246.65,246.31,246.64,2817.0
2021-07-22 10:55:00,246.63,246.63,246.36,246.46,2370.0,246.63,246.63,246.36,246.46,2370.0
2021-07-22 11:00:00,246.42,246.51,246.1,246.1,2481.0,246.42,246.51,246.1,246.1,2481.0
2021-07-22 11:05:00,245.89,246.4,245.88,246.24,2550.0,245.89,246.4,245.88,246.24,2550.0
2021-07-22 11:10:00,246.48,246.59,246.09,246.19,2265.0,246.48,246.59,246.09,246.19,2265.0
2021-07-22 11:15:00,246.07,246.24,245.8,245.97,2488.0,246.07,246.24,245.8,245.97,2488.0
2021-07-22 11:20:00,246.02,246.06,245.79,245.8,989.0,246.02,246.06,245.79,245.8,989.0
2021-07-22 11:25:00,245.71,245.71,245.3,245.36,1915.0,245.71,245.71,245.3,245.36,1915.0
2021-07-22 11:30:00,245.3,245.47,245.26,245.35,1600.0,245.3,245.47,245.26,245.35,1600.0
2021-07-22 11:35:00,245.17,245.17,244.91,245.11,3357.0,245.17,245.17,244.91,245.11,3357.0
2021-07-22 11:40:00,245.16,245.25,244.99,245.08,3409.0,245.16,245.25,244.99,245.08,3409.0
2021-07-22 11:45:00,245.15,245.72,245.15,245.72,3698.0,245.15,245.72,245.15,245.72,3698.0
2021-07-22 11:50:00,245.73,245.75,245.25,245.4,1944.0,245.73,245.75,245.25,245.4,1944.0
2021-07-22 11:55:00,245.23,245.28,245.1,245.1,1300.0,245.23,245.28,245.1,245.1,1300.0
2021-07-22 12:00:00,245.13,245.37,245.04,245.12,5307.0,245.13,245.37,245.04,245.12,5307.0
2021-07-22 12:05:00,245.1,245.1,244.78,244.83,4725.0,245.1,245.1,244.78,244.83,4725.0
2021-07-22 12:10:00,244.82,245.14,244.82,245.1,2001.0,244.82,245.14,244.82,245.1,2001.0
2021-07-22 12:15:00,245.01,245.08,245.0,245.0,572.0,245.01,245.08,245.0,245.0,572.0
2021-07-22 12:20:00,244.94,244.98,244.68,244.71,1806.0,244.94,244.98,244.68,244.71,1806.0
2021-07-22 12:25:00,244.83,245.01,244.59,244.69,42815.0,244.83,245.01,244.59,244.69,42815.0
2021-07-22 12:30:00,244.65,245.28,244.65,245.24,19900.0,244.65,245.28,244.65,245.24,19900.0
2021-07-22 12:35:00,245.26,245.26,245.02,245.19,2300.0,245.26,245.26,245.02,245.19,2300.0
2021-07-22 12:40:00,245.22,245.29,245.1,245.25,900.0,245.22,245.29,245.1,245.25,900.0
2021-07-22 12:45:00,245.29,245.3,244.87,244.87,3498.0,245.29,245.3,244.87,244.87,3498.0
2021-07-22 12:50:00,244.78,244.82,244.64,244.78,6939.0,244.78,244.82,244.64,244.78,6939.0
2021-07-22 12:55:00,244.8,245.19,244.79,245.19,3200.0,244.8,245.19,244.79,245.19,3200.0
2021-07-22 13:00:00,245.04,245.04,244.84,244.84,1002.0,245.04,245.04,244.84,244.84,1002.0
2021-07-22 13:05:00,244.89,245.01,244.83,244.86,1834.0,244.89,245.01,244.83,244.86,1834.0
2021-07-22 13:10:00,244.99,245.16,244.99,245.01,1289.0,244.99,245.16,244.99,245.01,1289.0
2021-07-22 13:15:00,245.04,245.4,244.97,245.39,3820.0,245.04,245.4,244.97,245.39,3820.0
2021-07-22 13:20:00,245.48,245.48,244.89,245.02,11374.0,245.48,245.48,244.89,245.02,11374.0
2021-07-22 13:25:00,245.03,245.19,244.99,245.14,2583.0,245.03,245.19,244.99,245.14,2583.0
2021-07-22 13:30:00,245.07,245.22,245.0,245.22,553.0,245.07,245.22,245.0,245.22,553.0
2021-07-22 13:35:00,245.11,245.27,245.11,245.21,1389.0,245.11,245.27,245.11,245.21,1389.0
2021-07-22 13:40:00,245.17,245.28,244.99,245.28,8810.0,245.17,245.28,244.99,245.28,8810.0
2021-07-22 13:45:00,245.34,245.44,245.22,245.22,1271.0,245.34,245.44,245.22,245.22,1271.0
2021-07-22 13:50:00,245.17,245.2,244.9,244.9,4858.0,245.17,245.2,244.9,244.9,4858.0
2021-07-22 13:55:00,244.92,244.92,244.7,244.7,1649.0,244.92,244.92,244.7,244.7,1649.0
2021-07-22 14:00:00,244.83,244.85,244.75,244.75,5362.0,244.83,244.85,244.75,244.75,5362.0
2021-07-22 14:05:00,244.73,244.81,244.52,244.52,2312.0,244.73,244.81,244.52,244.52,2312.0
2021-07-22 14:10:00,244.64,244.8,244.57,244.8,5241.0,244.64,244.8,244.57,244.8,5241.0
2021-07-22 14:15:00,244.77,245.0,244.77,244.83,2245.0,244.77,245.0,244.77,244.83,2245.0
2021-07-22 14:20:00,244.81,245.0,244.81,245.0,1372.0,244.81,245.0,244.81,245.0,1372.0
2021-07-22 14:25:00,244.86,244.93,244.73,244.8,1340.0,244.86,244.93,244.73,244.8,1340.0
2021-07-22 14:30:00,244.8,244.86,244.77,244.79,2223.0,244.8,244.86,244.77,244.79,2223.0
2021-07-22 14:35:00,244.76,244.8,244.65,244.68,4934.0,244.76,244.8,244.65,244.68,4934.0
2021-07-22 14:40:00,244.7,244.7,244.56,244.59,2538.0,244.7,244.7,244.56,244.59,2538.0
2021-07-22 14:45:00,244.66,244.7,244.53,244.54,2882.0,244.66,244.7,244.53,244.54,2882.0
2021-07-22 14:50:00,244.49,244.61,244.43,244.49,4812.0,244.49,244.61,244.43,244.49,4812.0
2021-07-22 14:55:00,244.52,244.61,244.48,244.55,4666.0,244.52,244.61,244.48,244.55,4666.0
2021-07-22 15:00:00,244.55,244.6,244.51,244.51,8531.0,244.55,244.6,244.51,244.51,8531.0
2021-07-22 15:05:00,244.56,244.56,244.31,244.33,3362.0,244.56,244.56,244.31,244.33,3362.0
2021-07-22 15:10:00,244.38,244.38,244.23,244.31,6145.0,244.38,244.38,244.23,244.31,6145.0
2021-07-22 15:15:00,244.37,244.51,244.36,244.44,9182.0,244.37,244.51,244.36,244.44,9182.0
2021-07-22 15:20:00,244.36,244.44,244.32,244.32,3848.0,244.36,244.44,244.32,244.32,3848.0
2021-07-22 15:25:00,244.35,244.43,244.34,244.38,10842.0,244.35,244.43,244.34,244.38,10842.0
2021-07-22 15:30:00,244.38,245.07,244.26,245.01,9239.0,244.38,245.07,244.26,245.01,9239.0
2021-07-22 15:35:00,244.92,245.04,244.74,244.95,6342.0,244.92,245.04,244.74,244.95,6342.0
2021-07-22 15:40:00,244.98,244.99,244.61,244.63,7059.0,244.98,244.99,244.61,244.63,7059.0
2021-07-22 15:45:00,244.7,244.83,244.64,244.8,14457.0,244.7,244.83,244.64,244.8,14457.0
2021-07-22 15:50:00,244.83,244.85,244.69,244.81,22441.0,244.83,244.85,244.69,244.81,22441.0
2021-07-22 15:55:00,244.81,245.28,244.79,244.99,43033.0,244.81,245.28,244.79,244.99,43033.0
2021-07-23 09:30:00,246.01,246.01,245.28,245.59,10962.0,246.01,246.01,245.28,245.59,10962.0
2021-07-23 09:35:00,245.6,246.5,245.6,245.67,3200.0,245.6,246.5,245.6,245.67,3200.0
2021-07-23 09:40:00,245.98,246.29,245.76,245.76,1700.0,245.98,246.29,245.76,245.76,1700.0
2021-07-23 09:45:00,245.94,246.37,245.94,246.27,3701.0,245.94,246.37,245.94,246.27,3701.0
2021-07-23 09:50:00,246.13,246.35,246.13,246.22,3056.0,246.13,246.35,246.13,246.22,3056.0
2021-07-23 09:55:00,246.28,246.71,246.06,246.71,5664.0,246.28,246.71,246.06,246.71,5664.0
2021-07-23 10:00:00,246.58,247.01,246.56,247.0,1797.0,246.58,247.01,246.56,247.0,1797.0
2021-07-23 10:05:00,246.84,247.33,246.84,247.33,5000.0,246.84,247.33,246.84,247.33,5000.0
2021-07-23 10:10:00,247.41,247.67,247.26,247.58,3918.0,247.41,247.67,247.26,247.58,3918.0
2021-07-23 10:15:00,247.68,248.34,247.62,248.03,7192.0,247.68,248.34,247.62,248.03,7192.0
2021-07-23 10:20:00,248.15,248.15,247.44,247.54,1600.0,248.15,248.15,247.44,247.54,1600.0
2021-07-23 10:25:00,247.6,247.6,247.45,247.49,700.0,247.6,247.6,247.45,247.49,700.0
2021-07-23 10:30:00,247.49,247.61,247.16,247.16,1489.0,247.49,247.61,247.16,247.16,1489.0
2021-07-23 10:35:00,247.15,247.64,247.15,247.48,3900.0,247.15,247.64,247.15,247.48,3900.0
2021-07-23 10:40:00,247.36,247.78,247.35,247.65,2314.0,247.36,247.78,247.35,247.65,2314.0
2021-07-23 10:45:00,247.76,247.76,247.35,247.36,2312.0,247.76,247.76,247.35,247.36,2312.0
2021-07-23 10:50:00,247.45,247.79,247.28,247.56,2540.0,247.45,247.79,247.28,247.56,2540.0
2021-07-23 10:55:00,247.72,247.93,247.67,247.7,6418.0,247.72,247.93,247.67,247.7,6418.0
2021-07-23 11:00:00,247.88,247.99,247.66,247.99,4702.0,247.88,247.99,247.66,247.99,4702.0
2021-07-23 11:05:00,247.88,248.16,247.85,248.14,11940.0,247.88,248.16,247.85,248.14,11940.0
2021-07-23 11:10:00,247.85,248.63,247.85,248.63,7294.0,247.85,248.63,247.85,248.63,7294.0
2021-07-23 11:15:00,248.6,249.2,248.6,249.2,6326.0,248.6,249.2,248.6,249.2,6326.0
2021-07-23 11:20:00,249.08,249.43,248.96,249.21,8116.0,249.08,249.43,248.96,249.21,8116.0
2021-07-23 11:25:00,249.09,249.33,248.85,249.29,6013.0,249.09,249.33,248.85,249.29,6013.0
2021-07-23 11:30:00,249.45,249.45,248.43,248.5,33167.0,249.45,249.45,248.43,248.5,33167.0
2021-07-23 11:35:00,248.54,248.56,248.25,248.51,2177.0,248.54,248.56,248.25,248.51,2177.0
2021-07-23 11:40:00,248.35,248.35,247.88,247.9,5364.0,248.35,248.35,247.88,247.9,5364.0
2021-07-23 11:45:00,247.87,248.27,247.87,248.26,4291.0,247.87,248.27,247.87,248.26,4291.0
2021-07-23 11:50:00,248.27,248.34,248.07,248.18,4671.0,248.27,248.34,248.07,248.18,4671.0
2021-07-23 11:55:00,248.18,248.34,248.05,248.17,4100.0,248.18,248.34,248.05,248.17,4100.0
2021-07-23 12:00:00,248.24,248.48,247.78,248.13,43863.0,248.24,248.48,247.78,248.13,43863.0
2021-07-23 12:05:00,248.15,248.46,248.15,248.38,4180.0,248.15,248.46,248.15,248.38,4180.0
2021-07-23 12:10:00,248.46,248.51,248.26,248.49,2735.0,248.46,248.51,248.26,248.49,2735.0
2021-07-23 12:15:00,248.29,248.49,248.29,248.47,1800.0,248.29,248.49,248.29,248.47,1800.0
2021-07-23 12:20:00,248.39,248.64,248.38,248.5,6180.0,248.39,248.64,248.38,248.5,6180.0
2021-07-23 12:25:00,248.43,248.59,248.36,248.59,3540.0,248.43,248.59,248.36,248.59,3540.0
2021-07-23 12:30:00,248.59,248.75,248.54,248.7,2133.0,248.59,248.75,248.54,248.7,2133.0
2021-07-23 12:35:00,248.82,249.03,248.78,249.03,3475.0,248.82,249.03,248.78,249.03,3475.0
2021-07-23 12:40:00,249.04,249.14,248.58,248.61,4500.0,249.04,249.14,248.58,248.61,4500.0
2021-07-23 12:45:00,248.57,248.67,248.38,248.38,6549.0,248.57,248.67,248.38,248.38,6549.0
2021-07-23 12:50:00,248.27,248.27,247.96,248.14,8804.0,248.27,248.27,247.96,248.14,8804.0
2021-07-23 12:55:00,248.16,248.61,248.16,248.56,5671.0,248.16,248.61,248.16,248.56,5671.0
2021-07-23 13:00:00,248.57,248.78,248.5,248.69,5539.0,248.57,248.78,248.5,248.69,5539.0
2021-07-23 13:05:00,248.75,248.83,248.6,248.6,1900.0,248.75,248.83,248.6,248.6,1900.0
2021-07-23 13:10:00,248.75,248.86,248.66,248.86,2224.0,248.75,248.86,248.66,248.86,2224.0
2021-07-23 13:15:00,248.67,248.91,248.66,248.85,1601.0,248.67,248.91,248.66,248.85,1601.0
2021-07-23 13:20:00,248.95,249.06,248.84,249.06,1501.0,248.95,249.06,248.84,249.06,1501.0
2021-07-23 13:25:00,249.01,249.01,248.33,248.43,11942.0,249.01,249.01,248.33,248.43,11942.0
2021-07-23 13:30:00,248.42,248.59,248.31,248.54,12518.0,248.42,248.59,248.31,248.54,12518.0
2021-07-23 13:35:00,248.56,248.99,248.36,248.99,6176.0,248.56,248.99,248.36,248.99,6176.0
2021-07-23 13:40:00,248.8,248.93,248.62,248.62,3900.0,248.8,248.93,248.62,248.62,3900.0
2021-07-23 13:45:00,248.6,248.65,248.4,248.47,4200.0,248.6,248.65,248.4,248.47,4200.0
2021-07-23 13:50:00,248.52,248.55,248.34,248.5,4808.0,248.52,248.55,248.34,248.5,4808.0
2021-07-23 13:55:00,248.5,248.67,248.43,248.49,9839.0,248.5,248.67,248.43,248.49,9839.0
2021-07-23 14:00:00,248.48,248.62,248.39,248.54,8454.0,248.48,248.62,248.39,248.54,8454.0
2021-07-23 14:05:00,248.52,248.59,248.34,248.52,8403.0,248.52,248.59,248.34,248.52,8403.0
2021-07-23 14:10:00,248.45,248.63,248.38,248.42,5682.0,248.45,248.63,248.38,248.42,5682.0
2021-07-23 14:15:00,248.41,248.6,248.41,248.47,10200.0,248.41,248.6,248.41,248.47,10200.0
2021-07-23 14:20:00,248.44,248.53,248.36,248.51,7481.0,248.44,248.53,248.36,248.51,7481.0
2021-07-23 14:25:00,248.48,248.48,248.32,248.4,1600.0,248.48,248.48,248.32,248.4,1600.0
2021-07-23 14:30:00,248.48,248.79,248.41,248.74,9914.0,248.48,248.79,248.41,248.74,9914.0
2021-07-23 14:35:00,248.74,248.94,248.55,248.94,4365.0,248.74,248.94,248.55,248.94,4365.0
2021-07-23 14:40:00,248.92,248.93,248.66,248.66,2800.0,248.92,248.93,248.66,248.66,2800.0
2021-07-23 14:45:00,248.64,248.69,248.5,248.56,3285.0,248.64,248.69,248.5,248.56,3285.0
2021-07-23 14:50:00,248.49,248.8,248.48,248.75,2271.0,248.49,248.8,248.48,248.75,2271.0
2021-07-23 14:55:00,248.61,248.84,248.59,248.59,2205.0,248.61,248.84,248.59,248.59,2205.0
2021-07-23 15:00:00,248.55,248.65,248.14,248.14,6319.0,248.55,248.65,248.14,248.14,6319.0
2021-07-23 15:05:00,248.19,248.35,248.08,248.34,6700.0,248.19,248.35,248.08,248.34,6700.0
2021-07-23 15:10:00,248.31,248.4,248.2,248.27,5038.0,248.31,248.4,248.2,248.27,5038.0
2021-07-23 15:15:00,248.31,248.6,248.31,248.6,3869.0,248.31,248.6,248.31,248.6,3869.0
2021-07-23 15:20:00,248.59,248.72,248.58,248.66,4221.0,248.59,248.72,248.58,248.66,4221.0
2021-07-23 15:25:00,248.52,249.01,248.52,248.86,5866.0,248.52,249.01,248.52,248.86,5866.0
2021-07-23 15:30:00,248.96,249.02,248.75,249.0,3926.0,248.96,249.02,248.75,249.0,3926.0
2021-07-23 15:35:00,248.94,249.13,248.9,249.13,4628.0,248.94,249.13,248.9,249.13,4628.0
2021-07-23 15:40:00,249.13,249.27,249.07,249.24,7598.0,249.13,249.27,249.07,249.24,7598.0
2021-07-23 15:45:00,249.13,249.42,249.13,249.42,12800.0,249.13,249.42,249.13,249.42,12800.0
2021-07-23 15:50:00,249.47,249.91,249.19,249.46,33193.0,249.47,249.91,249.19,249.46,33193.0
2021-07-23 15:55:00,249.47,249.5,249.09,249.09,50478.0,249.47,249.5,249.09,249.09,50478.0
2021-07-26 09:30:00,248.05,249.3,248.05,249.3,15270.0,248.05,249.3,248.05,249.3,15270.0
2021-07-26 09:35:00,249.68,249.85,249.39,249.68,12820.0,249.68,249.85,249.39,249.68,12820.0
2021-07-26 09:40:00,249.65,249.8,248.69,248.69,10728.0,249.65,249.8,248.69,248.69,10728.0
2021-07-26 09:45:00,248.69,248.69,248.13,248.31,3650.0,248.69,248.69,248.13,248.31,3650.0
2021-07-26 09:50:00,248.28,248.53,248.05,248.05,8341.0,248.28,248.53,248.05,248.05,8341.0
2021-07-26 09:55:00,247.86,247.86,247.34,247.53,2748.0,247.86,247.86,247.34,247.53,2748.0
2021-07-26 10:00:00,247.47,247.65,246.49,246.58,7446.0,247.47,247.65,246.49,246.58,7446.0
2021-07-26 10:05:00,246.49,247.07,246.49,246.96,4602.0,246.49,247.07,246.49,246.96,4602.0
2021-07-26 10:10:00,246.91,247.15,246.57,246.92,8822.0,246.91,247.15,246.57,246.92,8822.0
2021-07-26 10:15:00,246.82,246.86,246.7,246.77,4318.0,246.82,246.86,246.7,246.77,4318.0
2021-07-26 10:20:00,246.79,246.86,246.13,246.14,11013.0,246.79,246.86,246.13,246.14,11013.0
2021-07-26 10:25:00,246.04,246.16,245.1,245.1,20889.0,246.04,246.16,245.1,245.1,20889.0
2021-07-26 10:30:00,245.13,245.57,244.86,245.45,12839.0,245.13,245.57,244.86,245.45,12839.0
2021-07-26 10:35:00,245.41,245.6,245.35,245.35,6704.0,245.41,245.6,245.35,245.35,6704.0
2021-07-26 10:40:00,245.5,245.5,244.95,245.18,13114.0,245.5,245.5,244.95,245.18,13114.0
2021-07-26 10:45:00,245.23,245.23,244.72,244.72,20022.0,245.23,245.23,244.72,244.72,20022.0
2021-07-26 10:50:00,244.73,244.74,243.98,243.98,15726.0,244.73,244.74,243.98,243.98,15726.0
2021-07-26 10:55:00,243.99,245.04,243.92,244.79,18227.0,243.99,245.04,243.92,244.79,18227.0
2021-07-26 11:00:00,244.58,244.86,244.57,244.74,8036.0,244.58,244.86,244.57,244.74,8036.0
2021-07-26 11:05:00,244.87,245.5,244.8,245.5,5803.0,244.87,245.5,244.8,245.5,5803.0
2021-07-26 11:10:00,245.54,245.64,245.24,245.47,4412.0,245.54,245.64,245.24,245.47,4412.0
2021-07-26 11:15:00,245.33,245.34,245.17,245.29,4918.0,245.33,245.34,245.17,245.29,4918.0
2021-07-26 11:20:00,245.35,246.38,245.34,245.75,8426.0,245.35,246.38,245.34,245.75,8426.0
2021-07-26 11:25:00,245.76,245.98,245.73,245.93,4573.0,245.76,245.98,245.73,245.93,4573.0
2021-07-26 11:30:00,245.86,245.88,245.54,245.64,5218.0,245.86,245.88,245.54,245.64,5218.0
2021-07-26 11:35:00,245.69,246.18,245.69,246.15,5259.0,245.69,246.18,245.69,246.15,5259.0
2021-07-26 11:40:00,246.13,246.37,246.01,246.23,8664.0,246.13,246.37,246.01,246.23,8664.0
2021-07-26 11:45:00,246.09,246.29,246.01,246.11,5693.0,246.09,246.29,246.01,246.11,5693.0
2021-07-26 11:50:00,246.1,246.23,245.88,245.88,4263.0,246.1,246.23,245.88,245.88,4263.0
2021-07-26 11:55:00,245.88,246.24,245.77,246.19,4716.0,245.88,246.24,245.77,246.19,4716.0
2021-07-26 12:00:00,246.2,246.41,246.15,246.22,4510.0,246.2,246.41,246.15,246.22,4510.0
2021-07-26 12:05:00,246.23,246.68,246.22,246.68,4597.0,246.23,246.68,246.22,246.68,4597.0
2021-07-26 12:10:00,246.68,246.68,246.26,246.28,3481.0,246.68,246.68,246.26,246.28,3481.0
2021-07-26 12:15:00,246.28,246.59,246.27,246.54,5778.0,246.28,246.59,246.27,246.54,5778.0
2021-07-26 12:20:00,246.46,246.49,246.31,246.4,4352.0,246.46,246.49,246.31,246.4,4352.0
2021-07-26 12:25:00,246.39,246.43,246.31,246.31,4498.0,246.39,246.43,246.31,246.31,4498.0
2021-07-26 12:30:00,246.31,246.49,246.24,246.29,14093.0,246.31,246.49,246.24,246.29,14093.0
2021-07-26 12:35:00,246.28,246.28,245.58,245.58,2649.0,246.28,246.28,245.58,245.58,2649.0
2021-07-26 12:40:00,245.68,245.82,245.48,245.51,4401.0,245.68,245.82,245.48,245.51,4401.0
2021-07-26 12:45:00,245.45,245.6,245.31,245.39,3552.0,245.45,245.6,245.31,245.39,3552.0
2021-07-26 12:50:00,245.5,245.68,245.45,245.64,6867.0,245.5,245.68,245.45,245.64,6867.0
2021-07-26 12:55:00,245.59,245.72,245.52,245.53,2544.0,245.59,245.72,245.52,245.53,2544.0
2021-07-26 13:00:00,245.53,245.72,245.52,245.52,4725.0,245.53,245.72,245.52,245.52,4725.0
2021-07-26 13:05:00,245.45,245.48,245.02,245.48,10011.0,245.45,245.48,245.02,245.48,10011.0
2021-07-26 13:10:00,245.5,245.76,245.49,245.76,1901.0,245.5,245.76,245.49,245.76,1901.0
2021-07-26 13:15:00,245.81,246.24,245.81,246.12,7600.0,245.81,246.24,245.81,246.12,7600.0
2021-07-26 13:20:00,245.98,246.08,245.52,245.55,6761.0,245.98,246.08,245.52,245.55,6761.0
2021-07-26 13:25:00,245.55,245.96,245.54,245.96,5990.0,245.55,245.96,245.54,245.96,5990.0
2021-07-26 13:30:00,245.97,246.06,245.77,246.06,9824.0,245.97,246.06,245.77,246.06,9824.0
2021-07-26 13:35:00,246.06,246.25,246.05,246.11,4932.0,246.06,246.25,246.05,246.11,4932.0
2021-07-26 13:40:00,246.1,246.31,246.03,246.09,3172.0,246.1,246.31,246.03,246.09,3172.0
2021-07-26 13:45:00,246.19,246.29,246.13,246.19,7578.0,246.19,246.29,246.13,246.19,7578.0
2021-07-26 13:50:00,246.1,246.69,246.1,246.69,6639.0,246.1,246.69,246.1,246.69,6639.0
2021-07-26 13:55:00,246.59,246.66,246.19,246.51,5744.0,246.59,246.66,246.19,246.51,5744.0
2021-07-26 14:00:00,246.46,246.51,246.28,246.43,6594.0,246.46,246.51,246.28,246.43,6594.0
2021-07-26 14:05:00,246.46,246.59,246.46,246.48,5497.0,246.46,246.59,246.46,246.48,5497.0
2021-07-26 14:10:00,246.48,246.51,246.29,246.36,4053.0,246.48,246.51,246.29,246.36,4053.0
2021-07-26 14:15:00,246.31,246.59,246.31,246.56,10402.0,246.31,246.59,246.31,246.56,10402.0
2021-07-26 14:20:00,246.56,246.61,246.42,246.48,5768.0,246.56,246.61,246.42,246.48,5768.0
2021-07-26 14:25:00,246.51,246.75,246.38,246.75,3204.0,246.51,246.75,246.38,246.75,3204.0
2021-07-26 14:30:00,246.59,246.74,246.5,246.74,6230.0,246.59,246.74,246.5,246.74,6230.0
2021-07-26 14:35:00,246.65,246.74,246.54,246.68,5600.0,246.65,246.74,246.54,246.68,5600.0
2021-07-26 14:40:00,246.68,246.93,246.59,246.81,4040.0,246.68,246.93,246.59,246.81,4040.0
2021-07-26 14:45:00,246.78,246.87,246.73,246.83,5660.0,246.78,246.87,246.73,246.83,5660.0
2021-07-26 14:50:00,246.83,246.91,246.7,246.74,6256.0,246.83,246.91,246.7,246.74,6256.0
2021-07-26 14:55:00,246.77,246.83,246.6,246.67,6199.0,246.77,246.83,246.6,246.67,6199.0
2021-07-26 15:00:00,246.68,246.86,246.64,246.8,10858.0,246.68,246.86,246.64,246.8,10858.0
2021-07-26 15:05:00,246.79,246.81,246.65,246.81,6907.0,246.79,246.81,246.65,246.81,6907.0
2021-07-26 15:10:00,246.81,246.98,246.79,246.84,4966.0,246.81,246.98,246.79,246.84,4966.0
2021-07-26 15:15:00,246.78,247.07,246.75,246.97,7424.0,246.78,247.07,246.75,246.97,7424.0
2021-07-26 15:20:00,246.98,247.05,246.89,247.02,7555.0,246.98,247.05,246.89,247.02,7555.0
2021-07-26 15:25:00,246.99,247.23,246.93,247.21,8071.0,246.99,247.23,246.93,247.21,8071.0
2021-07-26 15:30:00,247.19,247.21,246.79,246.87,12810.0,247.19,247.21,246.79,246.87,12810.0
2021-07-26 15:35:00,246.92,247.16,246.89,247.03,10748.0,246.92,247.16,246.89,247.03,10748.0
2021-07-26 15:40:00,247.04,247.18,246.99,247.16,14201.0,247.04,247.18,246.99,247.16,14201.0
2021-07-26 15:45:00,247.12,247.41,247.07,247.23,20572.0,247.12,247.41,247.07,247.23,20572.0
2021-07-26 15:50:00,247.27,247.81,247.27,247.64,44025.0,247.27,247.81,247.27,247.64,44025.0
2021-07-26 15:55:00,247.7,247.94,246.89,247.26,82792.0,247.7,247.94,246.89,247.26,82792.0
2021-07-27 09:30:00,243.63,247.2,241.0,241.0,73498.0,243.63,247.2,241.0,241.0,73498.0
2021-07-27 09:35:00,241.0,243.37,238.17,240.74,65405.0,241.0,243.37,238.17,240.74,65405.0
2021-07-27 09:40:00,240.77,242.48,240.06,240.85,34669.0,240.77,242.48,240.06,240.85,34669.0
2021-07-27 09:45:00,239.66,241.29,239.66,240.45,14748.0,239.66,241.29,239.66,240.45,14748.0
2021-07-27 09:50:00,240.02,241.21,239.88,241.11,8166.0,240.02,241.21,239.88,241.11,8166.0
2021-07-27 09:55:00,240.7,241.63,240.65,241.48,32345.0,240.7,241.63,240.65,241.48,32345.0
2021-07-27 10:00:00,241.43,244.0,241.4,243.96,22915.0,241.43,244.0,241.4,243.96,22915.0
2021-07-27 10:05:00,243.91,245.0,243.25,243.97,16551.0,243.91,245.0,243.25,243.97,16551.0
2021-07-27 10:10:00,243.86,244.61,242.3,242.31,31399.0,243.86,244.61,242.3,242.31,31399.0
2021-07-27 10:15:00,241.89,243.01,241.26,241.27,9092.0,241.89,243.01,241.26,241.27,9092.0
2021-07-27 10:20:00,241.27,241.35,239.45,241.03,30442.0,241.27,241.35,239.45,241.03,30442.0
2021-07-27 10:25:00,240.9,241.1,240.22,240.46,18157.0,240.9,241.1,240.22,240.46,18157.0
2021-07-27 10:30:00,240.47,240.67,239.75,240.04,23417.0,240.47,240.67,239.75,240.04,23417.0
2021-07-27 10:35:00,239.92,240.75,239.76,240.58,6662.0,239.92,240.75,239.76,240.58,6662.0
2021-07-27 10:40:00,241.05,241.56,240.8,241.02,5338.0,241.05,241.56,240.8,241.02,5338.0
2021-07-27 10:45:00,240.76,241.15,240.44,240.51,11616.0,240.76,241.15,240.44,240.51,11616.0
2021-07-27 10:50:00,240.62,241.51,240.52,241.01,11837.0,240.62,241.51,240.52,241.01,11837.0
2021-07-27 10:55:00,241.03,241.9,241.03,241.56,5135.0,241.03,241.9,241.03,241.56,5135.0
2021-07-27 11:00:00,241.62,242.8,241.59,242.6,18156.0,241.62,242.8,241.59,242.6,18156.0
2021-07-27 11:05:00,242.66,242.81,241.0,241.16,11594.0,242.66,242.81,241.0,241.16,11594.0
2021-07-27 11:10:00,241.14,241.76,241.14,241.66,5094.0,241.14,241.76,241.14,241.66,5094.0
2021-07-27 11:15:00,241.39,242.09,241.12,241.16,3132.0,241.39,242.09,241.12,241.16,3132.0
2021-07-27 11:20:00,241.37,241.96,241.36,241.92,5061.0,241.37,241.96,241.36,241.92,5061.0
2021-07-27 11:25:00,241.79,242.12,241.27,241.6,6063.0,241.79,242.12,241.27,241.6,6063.0
2021-07-27 11:30:00,241.36,241.73,241.2,241.39,9677.0,241.36,241.73,241.2,241.39,9677.0
2021-07-27 11:35:00,241.39,241.5,240.8,241.22,8040.0,241.39,241.5,240.8,241.22,8040.0
2021-07-27 11:40:00,241.2,241.5,241.18,241.44,5790.0,241.2,241.5,241.18,241.44,5790.0
2021-07-27 11:45:00,241.34,241.84,241.33,241.69,18013.0,241.34,241.84,241.33,241.69,18013.0
2021-07-27 11:50:00,241.59,242.36,241.15,242.16,7569.0,241.59,242.36,241.15,242.16,7569.0
2021-07-27 11:55:00,242.24,242.35,241.96,242.12,11929.0,242.24,242.35,241.96,242.12,11929.0
2021-07-27 12:00:00,242.13,242.17,241.88,242.16,6842.0,242.13,242.17,241.88,242.16,6842.0
2021-07-27 12:05:00,242.1,242.68,241.92,242.59,3455.0,242.1,242.68,241.92,242.59,3455.0
2021-07-27 12:10:00,242.6,242.8,242.5,242.7,2904.0,242.6,242.8,242.5,242.7,2904.0
2021-07-27 12:15:00,242.77,243.14,242.64,243.06,7583.0,242.77,243.14,242.64,243.06,7583.0
2021-07-27 12:20:00,243.1,243.87,243.0,243.76,18108.0,243.1,243.87,243.0,243.76,18108.0
2021-07-27 12:25:00,243.48,243.57,243.35,243.55,1749.0,243.48,243.57,243.35,243.55,1749.0
2021-07-27 12:30:00,243.54,243.78,243.21,243.43,4914.0,243.54,243.78,243.21,243.43,4914.0
2021-07-27 12:35:00,243.25,243.63,243.17,243.57,1882.0,243.25,243.63,243.17,243.57,1882.0
2021-07-27 12:40:00,243.33,243.76,243.32,243.66,2600.0,243.33,243.76,243.32,243.66,2600.0
2021-07-27 12:45:00,243.69,243.7,243.06,243.06,3876.0,243.69,243.7,243.06,243.06,3876.0
2021-07-27 12:50:00,242.8,242.86,242.53,242.64,9013.0,242.8,242.86,242.53,242.64,9013.0
2021-07-27 12:55:00,242.65,242.67,242.31,242.31,1605.0,242.65,242.67,242.31,242.31,1605.0
2021-07-27 13:00:00,242.4,242.44,241.88,241.88,3865.0,242.4,242.44,241.88,241.88,3865.0
2021-07-27 13:05:00,241.92,242.22,241.91,241.94,10861.0,241.92,242.22,241.91,241.94,10861.0
2021-07-27 13:10:00,242.0,242.12,241.0,241.3,6116.0,242.0,242.12,241.0,241.3,6116.0
2021-07-27 13:15:00,241.31,241.32,240.94,241.01,9107.0,241.31,241.32,240.94,241.01,9107.0
2021-07-27 13:20:00,241.06,241.16,240.7,240.84,7475.0,241.06,241.16,240.7,240.84,7475.0
2021-07-27 13:25:00,240.89,241.0,240.65,240.92,9016.0,240.89,241.0,240.65,240.92,9016.0
2021-07-27 13:30:00,240.91,241.23,240.77,241.23,6181.0,240.91,241.23,240.77,241.23,6181.0
2021-07-27 13:35:00,241.23,241.38,240.95,241.08,2590.0,241.23,241.38,240.95,241.08,2590.0
2021-07-27 13:40:00,241.2,241.22,240.86,241.0,3963.0,241.2,241.22,240.86,241.0,3963.0
2021-07-27 13:45:00,241.02,241.24,240.86,241.06,3232.0,241.02,241.24,240.86,241.06,3232.0
2021-07-27 13:50:00,241.14,241.14,240.93,241.01,8083.0,241.14,241.14,240.93,241.01,8083.0
2021-07-27 13:55:00,241.02,241.16,240.91,241.06,7476.0,241.02,241.16,240.91,241.06,7476.0
2021-07-27 14:00:00,241.01,241.11,240.95,241.06,3002.0,241.01,241.11,240.95,241.06,3002.0
2021-07-27 14:05:00,241.07,241.15,240.87,241.06,5405.0,241.07,241.15,240.87,241.06,5405.0
2021-07-27 14:10:00,241.11,241.26,241.05,241.05,5385.0,241.11,241.26,241.05,241.05,5385.0
2021-07-27 14:15:00,241.17,241.5,241.07,241.5,20657.0,241.17,241.5,241.07,241.5,20657.0
2021-07-27 14:20:00,241.34,241.85,241.29,241.69,9782.0,241.34,241.85,241.29,241.69,9782.0
2021-07-27 14:25:00,241.75,241.78,241.46,241.54,5011.0,241.75,241.78,241.46,241.54,5011.0
2021-07-27 14:30:00,241.54,242.1,241.52,242.09,17357.0,241.54,242.1,241.52,242.09,17357.0
2021-07-27 14:35:00,242.09,242.74,242.06,242.49,11967.0,242.09,242.74,242.06,242.49,11967.0
2021-07-27 14:40:00,242.5,242.96,242.39,242.82,13894.0,242.5,242.96,242.39,242.82,13894.0
2021-07-27 14:45:00,242.87,243.67,242.85,243.67,19475.0,242.87,243.67,242.85,243.67,19475.0
2021-07-27 14:50:00,243.55,243.78,243.47,243.48,6325.0,243.55,243.78,243.47,243.48,6325.0
2021-07-27 14:55:00,243.48,243.91,243.38,243.84,5117.0,243.48,243.91,243.38,243.84,5117.0
2021-07-27 15:00:00,243.87,244.07,243.63,243.63,10175.0,243.87,244.07,243.63,243.63,10175.0
2021-07-27 15:05:00,243.6,243.66,243.11,243.11,17058.0,243.6,243.66,243.11,243.11,17058.0
2021-07-27 15:10:00,242.92,243.17,242.92,243.03,16509.0,242.92,243.17,242.92,243.03,16509.0
2021-07-27 15:15:00,243.03,243.09,242.9,243.03,13834.0,243.03,243.09,242.9,243.03,13834.0
2021-07-27 15:20:00,243.03,243.15,242.35,242.97,34393.0,243.03,243.15,242.35,242.97,34393.0
2021-07-27 15:25:00,242.87,243.77,242.87,243.45,9078.0,242.87,243.77,242.87,243.45,9078.0
2021-07-27 15:30:00,243.32,243.55,242.89,243.03,15740.0,243.32,243.55,242.89,243.03,15740.0
2021-07-27 15:35:00,243.04,243.35,242.71,242.94,19386.0,243.04,243.35,242.71,242.94,19386.0
2021-07-27 15:40:00,242.97,243.15,242.89,242.89,14171.0,242.97,243.15,242.89,242.89,14171.0
2021-07-27 15:45:00,242.89,243.25,242.82,243.11,20802.0,242.89,243.25,242.82,243.11,20802.0
2021-07-27 15:50:00,243.19,243.32,242.85,243.05,40224.0,243.19,243.32,242.85,243.05,40224.0
2021-07-27 15:55:00,243.08,243.33,242.83,243.27,81987.0,243.08,243.33,242.83,243.27,81987.0
2021-07-28 09:30:00,244.16,245.62,243.51,243.86,21333.0,244.16,245.62,243.51,243.86,21333.0
2021-07-28 09:35:00,243.61,244.07,242.97,243.0,3600.0,243.61,244.07,242.97,243.0,3600.0
2021-07-28 09:40:00,242.61,244.19,242.22,243.64,3429.0,242.61,244.19,242.22,243.64,3429.0
2021-07-28 09:45:00,243.9,244.27,243.46,244.27,5712.0,243.9,244.27,243.46,244.27,5712.0
2021-07-28 09:50:00,244.04,244.45,242.72,242.99,17062.0,244.04,244.45,242.72,242.99,17062.0
2021-07-28 09:55:00,243.08,243.44,242.76,243.17,4211.0,243.08,243.44,242.76,243.17,4211.0
2021-07-28 10:00:00,243.4,244.05,243.03,243.89,54861.0,243.4,244.05,243.03,243.89,54861.0
2021-07-28 10:05:00,243.76,243.78,243.01,243.36,3926.0,243.76,243.78,243.01,243.36,3926.0
2021-07-28 10:10:00,243.18,243.3,242.63,243.0,3117.0,243.18,243.3,242.63,243.0,3117.0
2021-07-28 10:15:00,243.02,243.3,242.87,243.3,8366.0,243.02,243.3,242.87,243.3,8366.0
2021-07-28 10:20:00,243.3,243.88,243.3,243.54,5552.0,243.3,243.88,243.3,243.54,5552.0
2021-07-28 10:25:00,243.54,243.54,243.09,243.33,4828.0,243.54,243.54,243.09,243.33,4828.0
2021-07-28 10:30:00,243.32,243.88,243.32,243.88,5027.0,243.32,243.88,243.32,243.88,5027.0
2021-07-28 10:35:00,243.7,243.91,243.61,243.79,4545.0,243.7,243.91,243.61,243.79,4545.0
2021-07-28 10:40:00,243.79,243.85,242.02,242.19,8486.0,243.79,243.85,242.02,242.19,8486.0
2021-07-28 10:45:00,242.19,242.86,242.16,242.67,5100.0,242.19,242.86,242.16,242.67,5100.0
2021-07-28 10:50:00,242.67,242.87,242.55,242.69,4971.0,242.67,242.87,242.55,242.69,4971.0
2021-07-28 10:55:00,242.94,242.99,242.67,242.7,4618.0,242.94,242.99,242.67,242.7,4618.0
2021-07-28 11:00:00,242.89,243.27,242.8,243.14,7961.0,242.89,243.27,242.8,243.14,7961.0
2021-07-28 11:05:00,243.09,243.25,242.82,242.82,4828.0,243.09,243.25,242.82,242.82,4828.0
2021-07-28 11:10:00,242.95,242.95,242.76,242.89,2326.0,242.95,242.95,242.76,242.89,2326.0
2021-07-28 11:15:00,242.89,243.27,242.89,243.04,6292.0,242.89,243.27,242.89,243.04,6292.0
2021-07-28 11:20:00,243.03,243.04,242.81,242.97,6741.0,243.03,243.04,242.81,242.97,6741.0
2021-07-28 11:25:00,243.06,243.16,242.99,243.14,6667.0,243.06,243.16,242.99,243.14,6667.0
2021-07-28 11:30:00,243.11,243.21,243.03,243.21,2499.0,243.11,243.21,243.03,243.21,2499.0
2021-07-28 11:35:00,243.27,243.46,243.15,243.23,11389.0,243.27,243.46,243.15,243.23,11389.0
2021-07-28 11:40:00,243.15,243.23,242.93,242.93,5690.0,243.15,243.23,242.93,242.93,5690.0
2021-07-28 11:45:00,242.91,243.12,242.91,242.99,21520.0,242.91,243.12,242.91,242.99,21520.0
2021-07-28 11:50:00,242.99,243.11,242.91,242.92,48058.0,242.99,243.11,242.91,242.92,48058.0
2021-07-28 11:55:00,242.89,243.12,242.88,243.01,6908.0,242.89,243.12,242.88,243.01,6908.0
2021-07-28 12:00:00,243.01,243.12,242.8,243.05,11666.0,243.01,243.12,242.8,243.05,11666.0
2021-07-28 12:05:00,243.02,243.05,242.76,242.92,7051.0,243.02,243.05,242.76,242.92,7051.0
2021-07-28 12:10:00,242.86,243.05,242.86,242.98,10205.0,242.86,243.05,242.86,242.98,10205.0
2021-07-28 12:15:00,242.97,243.13,242.92,242.92,9598.0,242.97,243.13,242.92,242.92,9598.0
2021-07-28 12:20:00,242.9,243.04,242.88,243.04,8304.0,242.9,243.04,242.88,243.04,8304.0
2021-07-28 12:25:00,243.04,243.15,242.98,242.99,28197.0,243.04,243.15,242.98,242.99,28197.0
2021-07-28 12:30:00,243.02,244.07,243.02,244.07,7399.0,243.02,244.07,243.02,244.07,7399.0
2021-07-28 12:35:00,244.12,244.57,243.78,244.57,15393.0,244.12,244.57,243.78,244.57,15393.0
2021-07-28 12:40:00,244.62,244.69,244.44,244.69,4972.0,244.62,244.69,244.44,244.69,4972.0
2021-07-28 12:45:00,244.65,244.75,244.48,244.56,4646.0,244.65,244.75,244.48,244.56,4646.0
2021-07-28 12:50:00,244.51,245.02,244.49,244.71,6079.0,244.51,245.02,244.49,244.71,6079.0
2021-07-28 12:55:00,244.8,245.01,244.74,244.99,4063.0,244.8,245.01,244.74,244.99,4063.0
2021-07-28 13:00:00,245.07,245.12,244.12,244.16,12816.0,245.07,245.12,244.12,244.16,12816.0
2021-07-28 13:05:00,244.03,244.37,244.03,244.33,2277.0,244.03,244.37,244.03,244.33,2277.0
2021-07-28 13:10:00,244.4,244.43,243.74,243.74,6827.0,244.4,244.43,243.74,243.74,6827.0
2021-07-28 13:15:00,243.65,244.06,243.61,244.06,3777.0,243.65,244.06,243.61,244.06,3777.0
2021-07-28 13:20:00,244.15,244.34,243.9,243.91,5607.0,244.15,244.34,243.9,243.91,5607.0
2021-07-28 13:25:00,243.88,243.88,243.11,243.19,13757.0,243.88,243.88,243.11,243.19,13757.0
2021-07-28 13:30:00,243.13,243.13,242.74,242.87,19356.0,243.13,243.13,242.74,242.87,19356.0
2021-07-28 13:35:00,242.98,243.62,242.97,243.61,5868.0,242.98,243.62,242.97,243.61,5868.0
2021-07-28 13:40:00,243.66,243.89,243.66,243.89,4943.0,243.66,243.89,243.66,243.89,4943.0
2021-07-28 13:45:00,244.02,244.02,243.84,243.85,5168.0,244.02,244.02,243.84,243.85,5168.0
2021-07-28 13:50:00,243.96,243.98,243.67,243.83,2644.0,243.96,243.98,243.67,243.83,2644.0
2021-07-28 13:55:00,243.7,243.71,243.29,243.29,5368.0,243.7,243.71,243.29,243.29,5368.0
2021-07-28 14:00:00,243.26,243.76,242.68,243.76,5519.0,243.26,243.76,242.68,243.76,5519.0
2021-07-28 14:05:00,243.88,244.11,243.75,243.93,8012.0,243.88,244.11,243.75,243.93,8012.0
2021-07-28 14:10:00,244.05,244.95,244.04,244.84,7825.0,244.05,244.95,244.04,244.84,7825.0
2021-07-28 14:15:00,244.81,245.13,244.66,244.97,6193.0,244.81,245.13,244.66,244.97,6193.0
2021-07-28 14:20:00,244.91,245.32,244.82,245.16,5522.0,244.91,245.32,244.82,245.16,5522.0
2021-07-28 14:25:00,245.27,245.29,244.85,245.08,10872.0,245.27,245.29,244.85,245.08,10872.0
2021-07-28 14:30:00,245.15,245.55,245.07,245.43,5923.0,245.15,245.55,245.07,245.43,5923.0
2021-07-28 14:35:00,245.54,245.8,245.2,245.8,6282.0,245.54,245.8,245.2,245.8,6282.0
2021-07-28 14:40:00,245.89,246.17,245.77,245.84,3809.0,245.89,246.17,245.77,245.84,3809.0
2021-07-28 14:45:00,245.8,246.06,245.78,245.91,7821.0,245.8,246.06,245.78,245.91,7821.0
2021-07-28 14:50:00,246.06,246.28,245.7,245.7,4849.0,246.06,246.28,245.7,245.7,4849.0
2021-07-28 14:55:00,245.83,246.1,245.83,246.1,2786.0,245.83,246.1,245.83,246.1,2786.0
2021-07-28 15:00:00,246.0,246.11,245.76,245.78,3983.0,246.0,246.11,245.76,245.78,3983.0
2021-07-28 15:05:00,245.78,245.92,245.59,245.59,9141.0,245.78,245.92,245.59,245.59,9141.0
2021-07-28 15:10:00,245.69,246.19,245.56,246.05,12383.0,245.69,246.19,245.56,246.05,12383.0
2021-07-28 15:15:00,246.05,246.19,245.88,246.12,7384.0,246.05,246.19,245.88,246.12,7384.0
2021-07-28 15:20:00,246.13,246.13,245.6,245.66,6193.0,246.13,246.13,245.6,245.66,6193.0
2021-07-28 15:25:00,245.58,245.7,245.57,245.6,7019.0,245.58,245.7,245.57,245.6,7019.0
2021-07-28 15:30:00,245.6,245.94,245.58,245.8,6952.0,245.6,245.94,245.58,245.8,6952.0
2021-07-28 15:35:00,245.71,246.03,245.66,246.03,10398.0,245.71,246.03,245.66,246.03,10398.0
2021-07-28 15:40:00,245.97,246.21,245.84,245.89,13010.0,245.97,246.21,245.84,245.89,13010.0
2021-07-28 15:45:00,245.89,246.08,245.85,246.01,14736.0,245.89,246.08,245.85,246.01,14736.0
2021-07-28 15:50:00,246.06,246.1,245.59,245.73,17849.0,246.06,246.1,245.59,245.73,17849.0
2021-07-28 15:55:00,245.62,245.62,245.07,245.24,42774.0,245.62,245.62,245.07,245.24,42774.0
2021-07-29 09:30:00,246.82,247.77,246.51,247.24,11208.0,246.82,247.77,246.51,247.24,11208.0
2021-07-29 09:35:00,247.03,248.09,247.03,247.77,2300.0,247.03,248.09,247.03,247.77,2300.0
2021-07-29 09:40:00,247.78,247.78,246.74,246.98,1200.0,247.78,247.78,246.74,246.98,1200.0
2021-07-29 09:45:00,247.18,247.68,247.12,247.37,2399.0,247.18,247.68,247.12,247.37,2399.0
2021-07-29 09:50:00,247.01,247.75,246.95,247.64,5744.0,247.01,247.75,246.95,247.64,5744.0
2021-07-29 09:55:00,247.62,248.46,247.55,248.46,1800.0,247.62,248.46,247.55,248.46,1800.0
2021-07-29 10:00:00,248.32,249.25,248.2,249.05,8196.0,248.32,249.25,248.2,249.05,8196.0
2021-07-29 10:05:00,249.27,249.34,248.92,249.14,4020.0,249.27,249.34,248.92,249.14,4020.0
2021-07-29 10:10:00,249.17,249.45,249.05,249.13,6058.0,249.17,249.45,249.05,249.13,6058.0
2021-07-29 10:15:00,249.24,249.28,248.77,249.01,4895.0,249.24,249.28,248.77,249.01,4895.0
2021-07-29 10:20:00,248.91,249.69,248.67,249.69,4964.0,248.91,249.69,248.67,249.69,4964.0
2021-07-29 10:25:00,249.56,249.8,249.46,249.71,3312.0,249.56,249.8,249.46,249.71,3312.0
2021-07-29 10:30:00,249.72,249.89,249.5,249.7,4101.0,249.72,249.89,249.5,249.7,4101.0
2021-07-29 10:35:00,249.64,250.03,249.6,250.0,6766.0,249.64,250.03,249.6,250.0,6766.0
2021-07-29 10:40:00,249.97,250.19,249.78,249.79,4786.0,249.97,250.19,249.78,249.79,4786.0
2021-07-29 10:45:00,249.75,250.2,249.74,250.0,5234.0,249.75,250.2,249.74,250.0,5234.0
2021-07-29 10:50:00,249.86,250.04,249.74,249.77,3412.0,249.86,250.04,249.74,249.77,3412.0
2021-07-29 10:55:00,249.71,249.84,249.39,249.39,3031.0,249.71,249.84,249.39,249.39,3031.0
2021-07-29 11:00:00,249.5,249.6,249.25,249.3,2012.0,249.5,249.6,249.25,249.3,2012.0
2021-07-29 11:05:00,249.17,249.17,248.9,248.9,2100.0,249.17,249.17,248.9,248.9,2100.0
2021-07-29 11:10:00,248.97,249.08,248.64,248.7,3279.0,248.97,249.08,248.64,248.7,3279.0
2021-07-29 11:15:00,248.74,248.91,248.64,248.76,4943.0,248.74,248.91,248.64,248.76,4943.0
2021-07-29 11:20:00,248.7,248.87,248.68,248.82,2304.0,248.7,248.87,248.68,248.82,2304.0
2021-07-29 11:25:00,249.01,249.28,248.85,249.04,4857.0,249.01,249.28,248.85,249.04,4857.0
2021-07-29 11:30:00,249.12,249.28,249.03,249.28,3757.0,249.12,249.28,249.03,249.28,3757.0
2021-07-29 11:35:00,249.27,249.55,249.26,249.55,3002.0,249.27,249.55,249.26,249.55,3002.0
2021-07-29 11:40:00,249.57,249.74,249.36,249.36,3405.0,249.57,249.74,249.36,249.36,3405.0
2021-07-29 11:45:00,249.41,249.76,249.41,249.59,2381.0,249.41,249.76,249.41,249.59,2381.0
2021-07-29 11:50:00,249.57,249.6,249.3,249.3,3520.0,249.57,249.6,249.3,249.3,3520.0
2021-07-29 11:55:00,249.33,249.35,249.02,249.22,2120.0,249.33,249.35,249.02,249.22,2120.0
2021-07-29 12:00:00,249.24,249.24,248.84,248.84,914.0,249.24,249.24,248.84,248.84,914.0
2021-07-29 12:05:00,248.7,248.92,248.7,248.7,1424.0,248.7,248.92,248.7,248.7,1424.0
2021-07-29 12:10:00,248.73,248.93,248.73,248.76,2100.0,248.73,248.93,248.73,248.76,2100.0
2021-07-29 12:15:00,248.77,248.85,248.52,248.57,2131.0,248.77,248.85,248.52,248.57,2131.0
2021-07-29 12:20:00,248.53,248.6,248.33,248.46,3734.0,248.53,248.6,248.33,248.46,3734.0
2021-07-29 12:25:00,248.55,248.67,248.55,248.63,1705.0,248.55,248.67,248.55,248.63,1705.0
2021-07-29 12:30:00,248.62,248.62,248.25,248.31,1300.0,248.62,248.62,248.25,248.31,1300.0
2021-07-29 12:35:00,248.4,248.52,248.31,248.32,1400.0,248.4,248.52,248.31,248.32,1400.0
2021-07-29 12:40:00,248.32,248.33,248.16,248.29,1100.0,248.32,248.33,248.16,248.29,1100.0
2021-07-29 12:45:00,248.33,248.48,248.24,248.37,1300.0,248.33,248.48,248.24,248.37,1300.0
2021-07-29 12:50:00,248.44,248.44,248.22,248.34,1774.0,248.44,248.44,248.22,248.34,1774.0
2021-07-29 12:55:00,248.34,248.44,248.18,248.37,2100.0,248.34,248.44,248.18,248.37,2100.0
2021-07-29 13:00:00,248.34,248.61,248.34,248.46,1200.0,248.34,248.61,248.34,248.46,1200.0
2021-07-29 13:05:00,248.4,248.54,248.38,248.38,2984.0,248.4,248.54,248.38,248.38,2984.0
2021-07-29 13:10:00,248.3,248.3,248.12,248.27,1400.0,248.3,248.3,248.12,248.27,1400.0
2021-07-29 13:15:00,248.17,248.17,247.96,247.96,1300.0,248.17,248.17,247.96,247.96,1300.0
2021-07-29 13:20:00,247.88,248.22,247.69,248.2,7369.0,247.88,248.22,247.69,248.2,7369.0
2021-07-29 13:25:00,248.25,248.43,248.12,248.43,1676.0,248.25,248.43,248.12,248.43,1676.0
2021-07-29 13:30:00,248.4,248.42,248.07,248.41,2735.0,248.4,248.42,248.07,248.41,2735.0
2021-07-29 13:35:00,248.34,248.45,248.23,248.35,1354.0,248.34,248.45,248.23,248.35,1354.0
2021-07-29 13:40:00,248.52,248.52,248.21,248.35,1304.0,248.52,248.52,248.21,248.35,1304.0
2021-07-29 13:45:00,248.33,248.33,248.11,248.27,1233.0,248.33,248.33,248.11,248.27,1233.0
2021-07-29 13:50:00,248.17,248.29,247.94,247.94,1800.0,248.17,248.29,247.94,247.94,1800.0
2021-07-29 13:55:00,247.95,247.95,247.68,247.68,2958.0,247.95,247.95,247.68,247.68,2958.0
2021-07-29 14:00:00,247.77,247.77,247.57,247.6,2994.0,247.77,247.77,247.57,247.6,2994.0
2021-07-29 14:05:00,247.54,247.72,247.47,247.72,2100.0,247.54,247.72,247.47,247.72,2100.0
2021-07-29 14:10:00,247.68,247.78,247.67,247.78,714.0,247.68,247.78,247.67,247.78,714.0
2021-07-29 14:15:00,247.9,248.11,247.8,248.07,2605.0,247.9,248.11,247.8,248.07,2605.0
2021-07-29 14:20:00,248.0,248.25,247.92,248.08,2018.0,248.0,248.25,247.92,248.08,2018.0
2021-07-29 14:25:00,248.01,248.05,247.94,247.96,1399.0,248.01,248.05,247.94,247.96,1399.0
2021-07-29 14:30:00,248.06,248.23,248.0,248.0,3738.0,248.06,248.23,248.0,248.0,3738.0
2021-07-29 14:35:00,248.09,248.17,247.92,247.97,2639.0,248.09,248.17,247.92,247.97,2639.0
2021-07-29 14:40:00,248.06,248.3,248.06,248.13,2594.0,248.06,248.3,248.06,248.13,2594.0
2021-07-29 14:45:00,248.18,248.23,248.08,248.23,1600.0,248.18,248.23,248.08,248.23,1600.0
2021-07-29 14:50:00,248.23,248.65,248.16,248.62,4604.0,248.23,248.65,248.16,248.62,4604.0
2021-07-29 14:55:00,248.58,248.87,248.51,248.72,6908.0,248.58,248.87,248.51,248.72,6908.0
2021-07-29 15:00:00,248.72,248.96,248.71,248.84,3510.0,248.72,248.96,248.71,248.84,3510.0
2021-07-29 15:05:00,248.88,249.01,248.79,248.95,2201.0,248.88,249.01,248.79,248.95,2201.0
2021-07-29 15:10:00,248.9,248.92,248.74,248.78,5497.0,248.9,248.92,248.74,248.78,5497.0
2021-07-29 15:15:00,248.82,248.85,248.73,248.81,2205.0,248.82,248.85,248.73,248.81,2205.0
2021-07-29 15:20:00,248.81,248.84,248.72,248.83,3800.0,248.81,248.84,248.72,248.83,3800.0
2021-07-29 15:25:00,248.86,248.86,248.74,248.74,5000.0,248.86,248.86,248.74,248.74,5000.0
2021-07-29 15:30:00,248.74,248.79,248.62,248.78,5129.0,248.74,248.79,248.62,248.78,5129.0
2021-07-29 15:35:00,248.79,248.81,248.64,248.71,5575.0,248.79,248.81,248.64,248.71,5575.0
2021-07-29 15:40:00,248.71,248.78,248.62,248.67,7798.0,248.71,248.78,248.62,248.67,7798.0
2021-07-29 15:45:00,248.65,248.93,248.64,248.8,12631.0,248.65,248.93,248.64,248.8,12631.0
2021-07-29 15:50:00,248.73,248.98,248.67,248.84,17347.0,248.73,248.98,248.67,248.84,17347.0
2021-07-29 15:55:00,248.83,248.89,248.59,248.77,41443.0,248.83,248.89,248.59,248.77,41443.0
2021-07-30 09:30:00,248.92,249.44,248.36,248.71,13614.0,248.92,249.44,248.36,248.71,13614.0
2021-07-30 09:35:00,248.73,249.32,248.24,249.31,4223.0,248.73,249.32,248.24,249.31,4223.0
2021-07-30 09:40:00,249.21,249.91,249.2,249.77,2700.0,249.21,249.91,249.2,249.77,2700.0
2021-07-30 09:45:00,249.57,249.66,248.67,248.67,2795.0,249.57,249.66,248.67,248.67,2795.0
2021-07-30 09:50:00,248.84,249.17,248.4,248.96,6223.0,248.84,249.17,248.4,248.96,6223.0
2021-07-30 09:55:00,248.98,249.48,248.09,248.09,5273.0,248.98,249.48,248.09,248.09,5273.0
2021-07-30 10:00:00,248.67,248.67,247.66,247.91,8940.0,248.67,248.67,247.66,247.91,8940.0
2021-07-30 10:05:00,248.02,249.5,248.01,249.46,6086.0,248.02,249.5,248.01,249.46,6086.0
2021-07-30 10:10:00,249.26,249.49,248.83,248.88,4917.0,249.26,249.49,248.83,248.88,4917.0
2021-07-30 10:15:00,248.99,249.14,248.34,248.65,4116.0,248.99,249.14,248.34,248.65,4116.0
2021-07-30 10:20:00,248.74,248.74,248.18,248.24,3600.0,248.74,248.74,248.18,248.24,3600.0
2021-07-30 10:25:00,248.2,248.21,247.81,247.93,5110.0,248.2,248.21,247.81,247.93,5110.0
2021-07-30 10:30:00,247.8,247.89,247.2,247.35,3098.0,247.8,247.89,247.2,247.35,3098.0
2021-07-30 10:35:00,247.51,248.16,247.29,248.1,9450.0,247.51,248.16,247.29,248.1,9450.0
2021-07-30 10:40:00,248.3,248.89,248.3,248.68,3333.0,248.3,248.89,248.3,248.68,3333.0
2021-07-30 10:45:00,248.67,248.92,248.67,248.68,2514.0,248.67,248.92,248.67,248.68,2514.0
2021-07-30 10:50:00,248.74,249.2,248.74,249.19,7094.0,248.74,249.2,248.74,249.19,7094.0
2021-07-30 10:55:00,249.19,249.34,248.98,249.06,6704.0,249.19,249.34,248.98,249.06,6704.0
2021-07-30 11:00:00,249.09,249.12,248.38,248.38,3411.0,249.09,249.12,248.38,248.38,3411.0
2021-07-30 11:05:00,248.41,248.87,248.41,248.81,3066.0,248.41,248.87,248.41,248.81,3066.0
2021-07-30 11:10:00,248.94,249.1,248.94,248.99,7023.0,248.94,249.1,248.94,248.99,7023.0
2021-07-30 11:15:00,248.91,248.97,248.71,248.71,1415.0,248.91,248.97,248.71,248.71,1415.0
2021-07-30 11:20:00,248.74,248.78,248.42,248.74,8271.0,248.74,248.78,248.42,248.74,8271.0
2021-07-30 11:25:00,248.76,248.77,248.5,248.67,2201.0,248.76,248.77,248.5,248.67,2201.0
2021-07-30 11:30:00,248.46,248.72,248.06,248.06,4612.0,248.46,248.72,248.06,248.06,4612.0
2021-07-30 11:35:00,248.17,248.64,248.15,248.48,5810.0,248.17,248.64,248.15,248.48,5810.0
2021-07-30 11:40:00,248.61,248.81,248.54,248.72,4242.0,248.61,248.81,248.54,248.72,4242.0
2021-07-30 11:45:00,248.82,248.82,248.56,248.69,800.0,248.82,248.82,248.56,248.69,800.0
2021-07-30 11:50:00,248.69,248.69,248.39,248.4,3855.0,248.69,248.69,248.39,248.4,3855.0
2021-07-30 11:55:00,248.55,248.63,248.46,248.46,2831.0,248.55,248.63,248.46,248.46,2831.0
2021-07-30 12:00:00,248.45,248.69,248.34,248.62,3404.0,248.45,248.69,248.34,248.62,3404.0
2021-07-30 12:05:00,248.54,248.57,248.27,248.37,11152.0,248.54,248.57,248.27,248.37,11152.0
2021-07-30 12:10:00,248.37,249.26,248.35,249.26,14027.0,248.37,249.26,248.35,249.26,14027.0
2021-07-30 12:15:00,249.2,249.55,249.09,249.48,5664.0,249.2,249.55,249.09,249.48,5664.0
2021-07-30 12:20:00,249.63,249.65,249.52,249.56,7659.0,249.63,249.65,249.52,249.56,7659.0
2021-07-30 12:25:00,249.52,249.52,248.85,248.85,5446.0,249.52,249.52,248.85,248.85,5446.0
2021-07-30 12:30:00,248.85,249.4,248.85,249.38,6291.0,248.85,249.4,248.85,249.38,6291.0
2021-07-30 12:35:00,249.39,249.39,249.18,249.25,7438.0,249.39,249.39,249.18,249.25,7438.0
2021-07-30 12:40:00,249.31,249.43,249.1,249.22,4663.0,249.31,249.43,249.1,249.22,4663.0
2021-07-30 12:45:00,249.25,249.26,249.07,249.22,2418.0,249.25,249.26,249.07,249.22,2418.0
2021-07-30 12:50:00,249.14,249.18,249.0,249.05,2310.0,249.14,249.18,249.0,249.05,2310.0
2021-07-30 12:55:00,249.13,249.14,248.89,249.01,6878.0,249.13,249.14,248.89,249.01,6878.0
2021-07-30 13:00:00,249.02,249.02,248.67,248.67,5931.0,249.02,249.02,248.67,248.67,5931.0
2021-07-30 13:05:00,248.63,249.04,248.58,249.04,4800.0,248.63,249.04,248.58,249.04,4800.0
2021-07-30 13:10:00,249.07,249.14,248.97,249.06,2399.0,249.07,249.14,248.97,249.06,2399.0
2021-07-30 13:15:00,249.05,249.2,249.05,249.2,500.0,249.05,249.2,249.05,249.2,500.0
2021-07-30 13:20:00,249.24,249.42,249.17,249.31,2686.0,249.24,249.42,249.17,249.31,2686.0
2021-07-30 13:25:00,249.3,249.58,249.29,249.57,3358.0,249.3,249.58,249.29,249.57,3358.0
2021-07-30 13:30:00,249.55,249.77,249.55,249.77,1511.0,249.55,249.77,249.55,249.77,1511.0
2021-07-30 13:35:00,249.78,249.81,249.27,249.33,6870.0,249.78,249.81,249.27,249.33,6870.0
2021-07-30 13:40:00,249.25,249.63,249.23,249.53,3391.0,249.25,249.63,249.23,249.53,3391.0
2021-07-30 13:45:00,249.52,249.7,249.42,249.7,2058.0,249.52,249.7,249.42,249.7,2058.0
2021-07-30 13:50:00,249.62,249.84,249.61,249.83,3214.0,249.62,249.84,249.61,249.83,3214.0
2021-07-30 13:55:00,249.9,249.91,249.75,249.78,3767.0,249.9,249.91,249.75,249.78,3767.0
2021-07-30 14:00:00,249.86,249.87,249.2,249.4,6408.0,249.86,249.87,249.2,249.4,6408.0
2021-07-30 14:05:00,249.38,249.48,249.36,249.43,1005.0,249.38,249.48,249.36,249.43,1005.0
2021-07-30 14:10:00,249.41,249.55,249.3,249.38,5008.0,249.41,249.55,249.3,249.38,5008.0
2021-07-30 14:15:00,249.38,249.38,249.25,249.28,1902.0,249.38,249.38,249.25,249.28,1902.0
2021-07-30 14:20:00,249.27,249.42,249.18,249.18,2518.0,249.27,249.42,249.18,249.18,2518.0
2021-07-30 14:25:00,249.3,249.3,248.85,248.9,2399.0,249.3,249.3,248.85,248.9,2399.0
2021-07-30 14:30:00,248.88,249.02,248.67,248.82,5725.0,248.88,249.02,248.67,248.82,5725.0
2021-07-30 14:35:00,248.82,248.82,248.31,248.31,12459.0,248.82,248.82,248.31,248.31,12459.0
2021-07-30 14:40:00,248.31,248.63,248.28,248.52,4700.0,248.31,248.63,248.28,248.52,4700.0
2021-07-30 14:45:00,248.46,248.56,248.33,248.46,8051.0,248.46,248.56,248.33,248.46,8051.0
2021-07-30 14:50:00,248.38,248.73,248.38,248.73,6684.0,248.38,248.73,248.38,248.73,6684.0
2021-07-30 14:55:00,248.68,248.73,248.58,248.66,4208.0,248.68,248.73,248.58,248.66,4208.0
2021-07-30 15:00:00,248.77,249.38,248.77,249.38,5559.0,248.77,249.38,248.77,249.38,5559.0
2021-07-30 15:05:00,249.22,249.34,248.96,249.03,7518.0,249.22,249.34,248.96,249.03,7518.0
2021-07-30 15:10:00,249.0,249.03,248.91,248.91,3944.0,249.0,249.03,248.91,248.91,3944.0
2021-07-30 15:15:00,248.93,248.98,248.84,248.89,4462.0,248.93,248.98,248.84,248.89,4462.0
2021-07-30 15:20:00,248.85,248.88,248.56,248.56,2042.0,248.85,248.88,248.56,248.56,2042.0
2021-07-30 15:25:00,248.63,248.84,248.63,248.68,2144.0,248.63,248.84,248.63,248.68,2144.0
2021-07-30 15:30:00,248.66,248.83,248.53,248.53,16254.0,248.66,248.83,248.53,248.53,16254.0
2021-07-30 15:35:00,248.47,248.54,247.95,247.96,8200.0,248.47,248.54,247.95,247.96,8200.0
2021-07-30 15:40:00,247.97,248.08,247.68,247.69,7308.0,247.97,248.08,247.68,247.69,7308.0
2021-07-30 15:45:00,247.74,247.96,247.72,247.82,7473.0,247.74,247.96,247.72,247.82,7473.0
2021-07-30 15:50:00,247.74,247.86,247.13,247.63,18915.0,247.74,247.86,247.13,247.63,18915.0
2021-07-30 15:55:00,247.6,248.07,247.52,247.64,69460.0,247.6,248.07,247.52,247.64,69460.0
2021-08-02 09:30:00,248.43,248.95,247.97,248.95,16877.0,248.43,248.95,247.97,248.95,16877.0
2021-08-02 09:35:00,249.2,249.2,248.48,249.04,1911.0,249.2,249.2,248.48,249.04,1911.0
2021-08-02 09:40:00,249.42,249.43,248.93,249.13,6130.0,249.42,249.43,248.93,249.13,6130.0
2021-08-02 09:45:00,248.93,248.94,248.2,248.25,5834.0,248.93,248.94,248.2,248.25,5834.0
2021-08-02 09:50:00,248.39,248.39,247.59,247.63,2100.0,248.39,248.39,247.59,247.63,2100.0
2021-08-02 09:55:00,247.85,248.39,247.61,247.86,2311.0,247.85,248.39,247.61,247.86,2311.0
2021-08-02 10:00:00,247.46,247.81,246.59,246.91,2325.0,247.46,247.81,246.59,246.91,2325.0
2021-08-02 10:05:00,246.86,246.88,246.53,246.72,2018.0,246.86,246.88,246.53,246.72,2018.0
2021-08-02 10:10:00,246.61,246.71,246.43,246.71,906.0,246.61,246.71,246.43,246.71,906.0
2021-08-02 10:15:00,246.79,247.44,246.7,247.44,2966.0,246.79,247.44,246.7,247.44,2966.0
2021-08-02 10:20:00,247.71,248.04,247.44,248.04,1804.0,247.71,248.04,247.44,248.04,1804.0
2021-08-02 10:25:00,248.05,248.25,247.87,247.87,2177.0,248.05,248.25,247.87,247.87,2177.0
2021-08-02 10:30:00,247.85,248.05,247.61,247.87,2988.0,247.85,248.05,247.61,247.87,2988.0
2021-08-02 10:35:00,247.77,247.77,247.47,247.48,750.0,247.77,247.77,247.47,247.48,750.0
2021-08-02 10:40:00,247.52,247.52,247.36,247.42,2550.0,247.52,247.52,247.36,247.42,2550.0
2021-08-02 10:45:00,247.43,247.47,247.21,247.35,1549.0,247.43,247.47,247.21,247.35,1549.0
2021-08-02 10:50:00,247.4,247.48,247.21,247.21,1314.0,247.4,247.48,247.21,247.21,1314.0
2021-08-02 10:55:00,247.31,247.34,247.02,247.03,2437.0,247.31,247.34,247.02,247.03,2437.0
2021-08-02 11:00:00,246.96,246.99,246.8,246.81,2293.0,246.96,246.99,246.8,246.81,2293.0
2021-08-02 11:05:00,246.98,247.26,246.91,247.24,2383.0,246.98,247.26,246.91,247.24,2383.0
2021-08-02 11:10:00,247.27,247.5,247.24,247.24,3508.0,247.27,247.5,247.24,247.24,3508.0
2021-08-02 11:15:00,247.2,247.32,247.06,247.32,1081.0,247.2,247.32,247.06,247.32,1081.0
2021-08-02 11:20:00,247.24,248.14,247.24,247.97,4102.0,247.24,248.14,247.24,247.97,4102.0
2021-08-02 11:25:00,247.91,248.08,247.84,248.02,1249.0,247.91,248.08,247.84,248.02,1249.0
2021-08-02 11:30:00,248.05,248.14,247.76,247.78,6738.0,248.05,248.14,247.76,247.78,6738.0
2021-08-02 11:35:00,247.78,247.79,247.58,247.67,1709.0,247.78,247.79,247.58,247.67,1709.0
2021-08-02 11:40:00,247.59,247.63,247.24,247.32,1541.0,247.59,247.63,247.24,247.32,1541.0
2021-08-02 11:45:00,247.24,247.3,247.05,247.1,2116.0,247.24,247.3,247.05,247.1,2116.0
2021-08-02 11:50:00,247.08,247.11,246.94,247.1,3642.0,247.08,247.11,246.94,247.1,3642.0
2021-08-02 11:55:00,247.07,247.07,246.81,246.92,7102.0,247.07,247.07,246.81,246.92,7102.0
2021-08-02 12:00:00,246.92,246.92,246.68,246.73,10303.0,246.92,246.92,246.68,246.73,10303.0
2021-08-02 12:05:00,246.73,246.73,246.3,246.37,3242.0,246.73,246.73,246.3,246.37,3242.0
2021-08-02 12:10:00,246.43,246.75,246.34,246.75,1645.0,246.43,246.75,246.34,246.75,1645.0
2021-08-02 12:15:00,246.67,246.86,246.64,246.85,3179.0,246.67,246.86,246.64,246.85,3179.0
2021-08-02 12:20:00,246.87,246.88,246.7,246.77,4361.0,246.87,246.88,246.7,246.77,4361.0
2021-08-02 12:25:00,246.8,246.97,246.78,246.91,2095.0,246.8,246.97,246.78,246.91,2095.0
2021-08-02 12:30:00,247.01,247.17,246.98,247.14,1339.0,247.01,247.17,246.98,247.14,1339.0
2021-08-02 12:35:00,247.05,247.11,246.99,247.0,901.0,247.05,247.11,246.99,247.0,901.0
2021-08-02 12:40:00,247.05,247.34,246.98,247.34,1640.0,247.05,247.34,246.98,247.34,1640.0
2021-08-02 12:45:00,247.14,247.14,246.95,246.98,2029.0,247.14,247.14,246.95,246.98,2029.0
2021-08-02 12:50:00,246.99,247.15,246.97,247.05,1500.0,246.99,247.15,246.97,247.05,1500.0
2021-08-02 12:55:00,247.11,247.22,246.9,247.22,3335.0,247.11,247.22,246.9,247.22,3335.0
2021-08-02 13:00:00,247.31,247.38,247.08,247.26,1922.0,247.31,247.38,247.08,247.26,1922.0
2021-08-02 13:05:00,247.35,247.38,247.32,247.32,400.0,247.35,247.38,247.32,247.32,400.0
2021-08-02 13:10:00,247.34,247.41,247.27,247.31,1932.0,247.34,247.41,247.27,247.31,1932.0
2021-08-02 13:15:00,247.15,247.28,247.15,247.28,1000.0,247.15,247.28,247.15,247.28,1000.0
2021-08-02 13:20:00,247.2,247.26,247.12,247.22,1423.0,247.2,247.26,247.12,247.22,1423.0
2021-08-02 13:25:00,247.2,247.2,247.1,247.12,914.0,247.2,247.2,247.1,247.12,914.0
2021-08-02 13:30:00,247.14,247.25,246.97,247.05,2057.0,247.14,247.25,246.97,247.05,2057.0
2021-08-02 13:35:00,247.0,247.0,246.73,246.83,3200.0,247.0,247.0,246.73,246.83,3200.0
2021-08-02 13:40:00,246.8,246.95,246.73,246.95,5278.0,246.8,246.95,246.73,246.95,5278.0
2021-08-02 13:45:00,246.81,246.97,246.81,246.96,1926.0,246.81,246.97,246.81,246.96,1926.0
2021-08-02 13:50:00,246.96,247.11,246.95,247.11,1820.0,246.96,247.11,246.95,247.11,1820.0
2021-08-02 13:55:00,247.09,247.12,247.03,247.12,1276.0,247.09,247.12,247.03,247.12,1276.0
2021-08-02 14:00:00,247.05,247.34,246.91,247.14,12195.0,247.05,247.34,246.91,247.14,12195.0
2021-08-02 14:05:00,247.12,247.12,247.01,247.08,1408.0,247.12,247.12,247.01,247.08,1408.0
2021-08-02 14:10:00,247.02,247.16,246.97,247.16,2813.0,247.02,247.16,246.97,247.16,2813.0
2021-08-02 14:15:00,247.11,247.14,247.07,247.14,600.0,247.11,247.14,247.07,247.14,600.0
2021-08-02 14:20:00,247.15,247.41,246.97,247.31,8223.0,247.15,247.41,246.97,247.31,8223.0
2021-08-02 14:25:00,247.41,247.64,247.37,247.64,2026.0,247.41,247.64,247.37,247.64,2026.0
2021-08-02 14:30:00,247.68,247.74,247.42,247.68,4030.0,247.68,247.74,247.42,247.68,4030.0
2021-08-02 14:35:00,247.75,247.75,247.5,247.5,1314.0,247.75,247.75,247.5,247.5,1314.0
2021-08-02 14:40:00,247.49,247.52,247.29,247.36,1364.0,247.49,247.52,247.29,247.36,1364.0
2021-08-02 14:45:00,247.35,247.55,247.29,247.55,2350.0,247.35,247.55,247.29,247.55,2350.0
2021-08-02 14:50:00,247.57,247.83,247.52,247.74,6584.0,247.57,247.83,247.52,247.74,6584.0
2021-08-02 14:55:00,247.7,247.77,247.65,247.77,1608.0,247.7,247.77,247.65,247.77,1608.0
2021-08-02 15:00:00,247.77,247.82,247.63,247.73,2334.0,247.77,247.82,247.63,247.73,2334.0
2021-08-02 15:05:00,247.78,247.82,247.69,247.69,3733.0,247.78,247.82,247.69,247.69,3733.0
2021-08-02 15:10:00,247.65,247.73,247.51,247.73,3442.0,247.65,247.73,247.51,247.73,3442.0
2021-08-02 15:15:00,247.6,247.72,247.6,247.68,1065.0,247.6,247.72,247.6,247.68,1065.0
2021-08-02 15:20:00,247.67,247.71,247.5,247.5,2497.0,247.67,247.71,247.5,247.5,2497.0
2021-08-02 15:25:00,247.47,247.61,247.37,247.61,1765.0,247.47,247.61,247.37,247.61,1765.0
2021-08-02 15:30:00,247.51,247.54,247.23,247.42,4699.0,247.51,247.54,247.23,247.42,4699.0
2021-08-02 15:35:00,247.42,247.64,247.37,247.52,2008.0,247.42,247.64,247.37,247.52,2008.0
2021-08-02 15:40:00,247.5,247.53,247.4,247.4,3220.0,247.5,247.53,247.4,247.4,3220.0
2021-08-02 15:45:00,247.25,247.33,246.96,246.96,7420.0,247.25,247.33,246.96,246.96,7420.0
2021-08-02 15:50:00,247.03,247.46,247.03,247.23,9939.0,247.03,247.46,247.03,247.23,9939.0
2021-08-02 15:55:00,247.27,247.43,247.11,247.41,22383.0,247.27,247.43,247.11,247.41,22383.0
2021-08-03 09:30:00,248.19,249.06,248.18,249.01,11611.0,248.19,249.06,248.18,249.01,11611.0
2021-08-03 09:35:00,249.07,249.21,248.55,248.69,1800.0,249.07,249.21,248.55,248.69,1800.0
2021-08-03 09:40:00,248.89,248.91,248.04,248.17,2212.0,248.89,248.91,248.04,248.17,2212.0
2021-08-03 09:45:00,247.95,248.44,247.78,248.08,1704.0,247.95,248.44,247.78,248.08,1704.0
2021-08-03 09:50:00,248.46,250.41,248.46,250.0,28943.0,248.46,250.41,248.46,250.0,28943.0
2021-08-03 09:55:00,250.0,250.1,249.31,249.66,6412.0,250.0,250.1,249.31,249.66,6412.0
2021-08-03 10:00:00,249.51,250.06,249.43,249.71,2493.0,249.51,250.06,249.43,249.71,2493.0
2021-08-03 10:05:00,249.81,250.0,249.38,249.62,19345.0,249.81,250.0,249.38,249.62,19345.0
2021-08-03 10:10:00,249.51,250.03,249.4,249.82,7261.0,249.51,250.03,249.4,249.82,7261.0
2021-08-03 10:15:00,249.8,250.11,249.65,250.04,5351.0,249.8,250.11,249.65,250.04,5351.0
2021-08-03 10:20:00,250.01,250.71,249.81,250.61,7995.0,250.01,250.71,249.81,250.61,7995.0
2021-08-03 10:25:00,250.6,250.65,250.23,250.23,5740.0,250.6,250.65,250.23,250.23,5740.0
2021-08-03 10:30:00,250.23,250.32,249.97,249.97,2880.0,250.23,250.32,249.97,249.97,2880.0
2021-08-03 10:35:00,250.13,250.3,249.94,250.09,4302.0,250.13,250.3,249.94,250.09,4302.0
2021-08-03 10:40:00,250.3,250.3,249.86,249.97,3606.0,250.3,250.3,249.86,249.97,3606.0
2021-08-03 10:45:00,249.96,250.74,249.94,250.5,15443.0,249.96,250.74,249.94,250.5,15443.0
2021-08-03 10:50:00,250.53,250.54,250.18,250.27,4586.0,250.53,250.54,250.18,250.27,4586.0
2021-08-03 10:55:00,250.18,250.27,250.13,250.22,4677.0,250.18,250.27,250.13,250.22,4677.0
2021-08-03 11:00:00,250.14,250.39,250.09,250.18,9930.0,250.14,250.39,250.09,250.18,9930.0
2021-08-03 11:05:00,250.17,250.17,249.75,249.91,11471.0,250.17,250.17,249.75,249.91,11471.0
2021-08-03 11:10:00,249.94,250.09,249.82,249.85,5000.0,249.94,250.09,249.82,249.85,5000.0
2021-08-03 11:15:00,249.82,249.92,248.92,248.92,5934.0,249.82,249.92,248.92,248.92,5934.0
2021-08-03 11:20:00,248.89,248.89,248.61,248.81,1748.0,248.89,248.89,248.61,248.81,1748.0
2021-08-03 11:25:00,248.81,249.52,248.67,249.52,8681.0,248.81,249.52,248.67,249.52,8681.0
2021-08-03 11:30:00,249.43,249.9,249.42,249.77,3814.0,249.43,249.9,249.42,249.77,3814.0
2021-08-03 11:35:00,249.76,249.89,249.51,249.54,6516.0,249.76,249.89,249.51,249.54,6516.0
2021-08-03 11:40:00,249.64,250.18,249.51,250.18,4225.0,249.64,250.18,249.51,250.18,4225.0
2021-08-03 11:45:00,250.02,250.23,249.55,249.57,5385.0,250.02,250.23,249.55,249.57,5385.0
2021-08-03 11:50:00,249.63,249.94,249.53,249.54,6912.0,249.63,249.94,249.53,249.54,6912.0
2021-08-03 11:55:00,249.55,249.72,249.48,249.51,4258.0,249.55,249.72,249.48,249.51,4258.0
2021-08-03 12:00:00,249.7,249.75,249.47,249.57,4454.0,249.7,249.75,249.47,249.57,4454.0
2021-08-03 12:05:00,249.53,249.62,249.49,249.5,3251.0,249.53,249.62,249.49,249.5,3251.0
2021-08-03 12:10:00,249.5,249.65,249.42,249.57,7069.0,249.5,249.65,249.42,249.57,7069.0
2021-08-03 12:15:00,249.52,249.66,249.21,249.32,6329.0,249.52,249.66,249.21,249.32,6329.0
2021-08-03 12:20:00,249.29,249.64,249.29,249.61,6940.0,249.29,249.64,249.29,249.61,6940.0
2021-08-03 12:25:00,249.96,250.08,249.7,249.83,3457.0,249.96,250.08,249.7,249.83,3457.0
2021-08-03 12:30:00,249.98,249.98,249.72,249.91,1538.0,249.98,249.98,249.72,249.91,1538.0
2021-08-03 12:35:00,249.99,250.08,249.94,250.08,2320.0,249.99,250.08,249.94,250.08,2320.0
2021-08-03 12:40:00,250.09,250.17,249.7,249.7,3745.0,250.09,250.17,249.7,249.7,3745.0
2021-08-03 12:45:00,249.7,249.78,249.52,249.61,6016.0,249.7,249.78,249.52,249.61,6016.0
2021-08-03 12:50:00,249.66,249.66,249.52,249.57,3126.0,249.66,249.66,249.52,249.57,3126.0
2021-08-03 12:55:00,249.64,249.94,249.64,249.89,7463.0,249.64,249.94,249.64,249.89,7463.0
2021-08-03 13:00:00,249.89,250.14,249.89,250.14,1818.0,249.89,250.14,249.89,250.14,1818.0
2021-08-03 13:05:00,250.17,250.23,250.05,250.21,2407.0,250.17,250.23,250.05,250.21,2407.0
2021-08-03 13:10:00,250.25,250.35,250.16,250.26,8418.0,250.25,250.35,250.16,250.26,8418.0
2021-08-03 13:15:00,250.31,250.39,250.26,250.34,5547.0,250.31,250.39,250.26,250.34,5547.0
2021-08-03 13:20:00,250.34,250.39,250.1,250.37,17343.0,250.34,250.39,250.1,250.37,17343.0
2021-08-03 13:25:00,250.37,250.56,250.37,250.56,5975.0,250.37,250.56,250.37,250.56,5975.0
2021-08-03 13:30:00,250.56,250.65,250.52,250.65,5906.0,250.56,250.65,250.52,250.65,5906.0
2021-08-03 13:35:00,250.58,250.59,250.46,250.54,3935.0,250.58,250.59,250.46,250.54,3935.0
2021-08-03 13:40:00,250.54,250.57,250.41,250.46,2318.0,250.54,250.57,250.41,250.46,2318.0
2021-08-03 13:45:00,250.4,250.5,250.35,250.43,3334.0,250.4,250.5,250.35,250.43,3334.0
2021-08-03 13:50:00,250.48,250.48,249.84,249.84,5490.0,250.48,250.48,249.84,249.84,5490.0
2021-08-03 13:55:00,249.87,250.01,249.75,249.8,6597.0,249.87,250.01,249.75,249.8,6597.0
2021-08-03 14:00:00,249.76,249.86,249.61,249.8,3247.0,249.76,249.86,249.61,249.8,3247.0
2021-08-03 14:05:00,249.81,249.82,249.62,249.62,3359.0,249.81,249.82,249.62,249.62,3359.0
2021-08-03 14:10:00,249.82,250.07,249.71,250.01,6721.0,249.82,250.07,249.71,250.01,6721.0
2021-08-03 14:15:00,250.03,250.24,249.99,250.12,2753.0,250.03,250.24,249.99,250.12,2753.0
2021-08-03 14:20:00,250.11,250.22,250.01,250.13,3760.0,250.11,250.22,250.01,250.13,3760.0
2021-08-03 14:25:00,250.22,250.23,250.04,250.12,3621.0,250.22,250.23,250.04,250.12,3621.0
2021-08-03 14:30:00,250.04,250.04,249.76,249.96,6025.0,250.04,250.04,249.76,249.96,6025.0
2021-08-03 14:35:00,250.04,250.13,249.88,250.04,4574.0,250.04,250.13,249.88,250.04,4574.0
2021-08-03 14:40:00,250.01,250.01,249.8,249.86,2906.0,250.01,250.01,249.8,249.86,2906.0
2021-08-03 14:45:00,249.84,249.84,249.53,249.58,3429.0,249.84,249.84,249.53,249.58,3429.0
2021-08-03 14:50:00,249.67,249.68,249.52,249.66,4382.0,249.67,249.68,249.52,249.66,4382.0
2021-08-03 14:55:00,249.68,249.73,249.54,249.57,5527.0,249.68,249.73,249.54,249.57,5527.0
2021-08-03 15:00:00,249.57,249.72,249.54,249.63,3801.0,249.57,249.72,249.54,249.63,3801.0
2021-08-03 15:05:00,249.64,249.75,249.54,249.55,6014.0,249.64,249.75,249.54,249.55,6014.0
2021-08-03 15:10:00,249.55,249.72,249.44,249.71,8826.0,249.55,249.72,249.44,249.71,8826.0
2021-08-03 15:15:00,249.67,249.86,249.55,249.62,2508.0,249.67,249.86,249.55,249.62,2508.0
2021-08-03 15:20:00,249.59,249.6,249.48,249.55,4600.0,249.59,249.6,249.48,249.55,4600.0
2021-08-03 15:25:00,249.56,249.63,249.53,249.55,4148.0,249.56,249.63,249.53,249.55,4148.0
2021-08-03 15:30:00,249.55,249.7,249.53,249.63,6842.0,249.55,249.7,249.53,249.63,6842.0
2021-08-03 15:35:00,249.61,249.7,249.55,249.69,5514.0,249.61,249.7,249.55,249.69,5514.0
2021-08-03 15:40:00,249.7,249.73,249.51,249.51,6008.0,249.7,249.73,249.51,249.51,6008.0
2021-08-03 15:45:00,249.45,249.66,249.45,249.58,7332.0,249.45,249.66,249.45,249.58,7332.0
2021-08-03 15:50:00,249.63,249.84,249.46,249.62,15511.0,249.63,249.84,249.46,249.62,15511.0
2021-08-03 15:55:00,249.74,249.99,249.51,249.97,39350.0,249.74,249.99,249.51,249.97,39350.0
2021-08-04 09:30:00,249.99,250.79,249.99,250.79,8075.0,249.99,250.79,249.99,250.79,8075.0
2021-08-04 09:35:00,250.86,251.24,250.4,250.4,2102.0,250.86,251.24,250.4,250.4,2102.0
2021-08-04 09:40:00,249.88,249.88,249.65,249.73,300.0,249.88,249.88,249.65,249.73,300.0
2021-08-04 09:45:00,249.87,252.13,249.87,251.68,11574.0,249.87,252.13,249.87,251.68,11574.0
2021-08-04 09:50:00,251.58,251.58,250.49,250.92,46255.0,251.58,251.58,250.49,250.92,46255.0
2021-08-04 09:55:00,250.83,251.53,250.83,251.53,2806.0,250.83,251.53,250.83,251.53,2806.0
2021-08-04 10:00:00,251.53,251.71,251.22,251.44,2807.0,251.53,251.71,251.22,251.44,2807.0
2021-08-04 10:05:00,251.35,252.05,251.06,252.04,6898.0,251.35,252.05,251.06,252.04,6898.0
2021-08-04 10:10:00,251.9,252.1,251.6,252.01,3249.0,251.9,252.1,251.6,252.01,3249.0
2021-08-04 10:15:00,251.97,251.97,251.45,251.61,2448.0,251.97,251.97,251.45,251.61,2448.0
2021-08-04 10:20:00,251.4,251.41,251.05,251.28,3653.0,251.4,251.41,251.05,251.28,3653.0
2021-08-04 10:25:00,251.41,251.56,250.18,250.37,2427.0,251.41,251.56,250.18,250.37,2427.0
2021-08-04 10:30:00,250.31,250.44,249.7,249.7,1200.0,250.31,250.44,249.7,249.7,1200.0
2021-08-04 10:35:00,249.7,249.72,249.63,249.69,607.0,249.7,249.72,249.63,249.69,607.0
2021-08-04 10:40:00,249.79,250.09,249.59,249.61,2686.0,249.79,250.09,249.59,249.61,2686.0
2021-08-04 10:45:00,249.72,249.85,249.15,249.18,2956.0,249.72,249.85,249.15,249.18,2956.0
2021-08-04 10:50:00,249.19,249.46,248.74,249.3,4123.0,249.19,249.46,248.74,249.3,4123.0
2021-08-04 10:55:00,249.37,249.38,249.28,249.38,362.0,249.37,249.38,249.28,249.38,362.0
2021-08-04 11:00:00,249.26,249.26,248.71,248.9,15277.0,249.26,249.26,248.71,248.9,15277.0
2021-08-04 11:05:00,248.93,249.01,248.68,248.68,3737.0,248.93,249.01,248.68,248.68,3737.0
2021-08-04 11:10:00,248.78,248.94,248.41,248.41,12100.0,248.78,248.94,248.41,248.41,12100.0
2021-08-04 11:15:00,248.56,248.73,247.95,248.01,2181.0,248.56,248.73,247.95,248.01,2181.0
2021-08-04 11:20:00,247.68,247.73,247.29,247.33,2655.0,247.68,247.73,247.29,247.33,2655.0
2021-08-04 11:25:00,247.3,247.56,247.15,247.31,3573.0,247.3,247.56,247.15,247.31,3573.0
2021-08-04 11:30:00,247.3,247.77,247.3,247.51,1713.0,247.3,247.77,247.3,247.51,1713.0
2021-08-04 11:35:00,247.67,247.67,247.13,247.24,1000.0,247.67,247.67,247.13,247.24,1000.0
2021-08-04 11:40:00,247.3,247.37,246.8,247.15,13643.0,247.3,247.37,246.8,247.15,13643.0
2021-08-04 11:45:00,247.15,247.28,246.9,247.04,15840.0,247.15,247.28,246.9,247.04,15840.0
2021-08-04 11:50:00,246.99,247.11,246.85,247.03,3579.0,246.99,247.11,246.85,247.03,3579.0
2021-08-04 11:55:00,246.85,247.72,246.85,247.72,2500.0,246.85,247.72,246.85,247.72,2500.0
2021-08-04 12:00:00,247.82,248.26,247.82,248.11,1439.0,247.82,248.26,247.82,248.11,1439.0
2021-08-04 12:05:00,248.11,248.51,248.0,248.51,1156.0,248.11,248.51,248.0,248.51,1156.0
2021-08-04 12:10:00,248.46,248.56,248.3,248.41,1516.0,248.46,248.56,248.3,248.41,1516.0
2021-08-04 12:15:00,248.45,248.46,248.29,248.34,1125.0,248.45,248.46,248.29,248.34,1125.0
2021-08-04 12:20:00,248.43,249.18,248.43,249.18,4792.0,248.43,249.18,248.43,249.18,4792.0
2021-08-04 12:25:00,249.21,249.27,248.65,248.72,4418.0,249.21,249.27,248.65,248.72,4418.0
2021-08-04 12:30:00,248.71,248.89,248.64,248.78,5993.0,248.71,248.89,248.64,248.78,5993.0
2021-08-04 12:35:00,248.85,249.04,248.78,248.84,2614.0,248.85,249.04,248.78,248.84,2614.0
2021-08-04 12:40:00,248.85,248.85,248.62,248.73,4007.0,248.85,248.85,248.62,248.73,4007.0
2021-08-04 12:45:00,248.82,248.92,248.81,248.92,1514.0,248.82,248.92,248.81,248.92,1514.0
2021-08-04 12:50:00,248.87,249.04,248.75,248.76,1269.0,248.87,249.04,248.75,248.76,1269.0
2021-08-04 12:55:00,248.72,248.86,248.66,248.86,2943.0,248.72,248.86,248.66,248.86,2943.0
2021-08-04 13:00:00,248.96,249.3,248.96,249.0,1554.0,248.96,249.3,248.96,249.0,1554.0
2021-08-04 13:05:00,249.0,249.07,248.92,248.97,2207.0,249.0,249.07,248.92,248.97,2207.0
2021-08-04 13:10:00,248.95,249.07,248.95,249.06,1479.0,248.95,249.07,248.95,249.06,1479.0
2021-08-04 13:15:00,249.22,249.39,249.12,249.34,3376.0,249.22,249.39,249.12,249.34,3376.0
2021-08-04 13:20:00,249.36,249.4,249.24,249.27,2577.0,249.36,249.4,249.24,249.27,2577.0
2021-08-04 13:25:00,249.34,249.37,249.04,249.04,1660.0,249.34,249.37,249.04,249.04,1660.0
2021-08-04 13:30:00,248.97,249.04,248.9,248.92,3156.0,248.97,249.04,248.9,248.92,3156.0
2021-08-04 13:35:00,248.94,249.05,248.92,249.0,828.0,248.94,249.05,248.92,249.0,828.0
2021-08-04 13:40:00,248.97,248.97,248.89,248.91,1000.0,248.97,248.97,248.89,248.91,1000.0
2021-08-04 13:45:00,248.99,249.43,248.99,249.43,2582.0,248.99,249.43,248.99,249.43,2582.0
2021-08-04 13:50:00,249.43,249.7,249.25,249.7,2992.0,249.43,249.7,249.25,249.7,2992.0
2021-08-04 13:55:00,249.68,249.75,249.39,249.47,3732.0,249.68,249.75,249.39,249.47,3732.0
2021-08-04 14:00:00,249.46,249.71,249.46,249.71,1737.0,249.46,249.71,249.46,249.71,1737.0
2021-08-04 14:05:00,249.7,249.7,249.4,249.56,2776.0,249.7,249.7,249.4,249.56,2776.0
2021-08-04 14:10:00,249.49,249.7,249.49,249.57,2358.0,249.49,249.7,249.49,249.57,2358.0
2021-08-04 14:15:00,249.73,250.02,249.64,250.02,1757.0,249.73,250.02,249.64,250.02,1757.0
2021-08-04 14:20:00,249.87,250.13,249.8,250.01,2533.0,249.87,250.13,249.8,250.01,2533.0
2021-08-04 14:25:00,249.92,250.08,249.89,249.95,3957.0,249.92,250.08,249.89,249.95,3957.0
2021-08-04 14:30:00,250.01,250.37,249.99,250.25,4353.0,250.01,250.37,249.99,250.25,4353.0
2021-08-04 14:35:00,250.25,250.44,250.08,250.23,7999.0,250.25,250.44,250.08,250.23,7999.0
2021-08-04 14:40:00,250.35,250.5,250.16,250.5,4711.0,250.35,250.5,250.16,250.5,4711.0
2021-08-04 14:45:00,250.44,250.47,249.65,249.65,3198.0,250.44,250.47,249.65,249.65,3198.0
2021-08-04 14:50:00,249.7,249.98,249.64,249.8,6552.0,249.7,249.98,249.64,249.8,6552.0
2021-08-04 14:55:00,249.69,250.14,249.69,249.82,6503.0,249.69,250.14,249.69,249.82,6503.0
2021-08-04 15:00:00,249.81,250.04,249.71,249.96,2702.0,249.81,250.04,249.71,249.96,2702.0
2021-08-04 15:05:00,249.89,250.08,249.82,250.02,3033.0,249.89,250.08,249.82,250.02,3033.0
2021-08-04 15:10:00,249.83,249.95,249.6,249.78,4418.0,249.83,249.95,249.6,249.78,4418.0
2021-08-04 15:15:00,249.84,249.93,249.78,249.84,6460.0,249.84,249.93,249.78,249.84,6460.0
2021-08-04 15:20:00,249.91,250.21,249.87,249.97,5694.0,249.91,250.21,249.87,249.97,5694.0
2021-08-04 15:25:00,249.94,250.46,249.9,250.35,9003.0,249.94,250.46,249.9,250.35,9003.0
2021-08-04 15:30:00,250.43,250.48,250.15,250.21,7388.0,250.43,250.48,250.15,250.21,7388.0
2021-08-04 15:35:00,250.22,250.37,250.18,250.34,7134.0,250.22,250.37,250.18,250.34,7134.0
2021-08-04 15:40:00,250.37,250.62,250.26,250.38,5629.0,250.37,250.62,250.26,250.38,5629.0
2021-08-04 15:45:00,250.37,250.57,250.27,250.27,6928.0,250.37,250.57,250.27,250.27,6928.0
2021-08-04 15:50:00,250.37,250.56,250.0,250.01,9679.0,250.37,250.56,250.0,250.01,9679.0
2021-08-04 15:55:00,250.06,250.21,249.73,249.86,36935.0,250.06,250.21,249.73,249.86,36935.0
2021-08-05 09:30:00,250.9,251.85,250.14,250.43,10656.0,250.9,251.85,250.14,250.43,10656.0
2021-08-05 09:35:00,250.94,251.0,250.66,250.66,1895.0,250.94,251.0,250.66,250.66,1895.0
2021-08-05 09:40:00,250.89,250.89,250.44,250.56,1466.0,250.89,250.89,250.44,250.56,1466.0
2021-08-05 09:45:00,250.48,250.88,250.48,250.73,2200.0,250.48,250.88,250.48,250.73,2200.0
2021-08-05 09:50:00,250.86,251.15,250.58,251.15,5981.0,250.86,251.15,250.58,251.15,5981.0
2021-08-05 09:55:00,251.21,251.85,251.2,251.25,8029.0,251.21,251.85,251.2,251.25,8029.0
2021-08-05 10:00:00,251.27,251.54,250.69,250.73,2019.0,251.27,251.54,250.69,250.73,2019.0
2021-08-05 10:05:00,250.71,251.01,250.31,250.31,12961.0,250.71,251.01,250.31,250.31,12961.0
2021-08-05 10:10:00,250.31,250.41,250.24,250.24,892.0,250.31,250.41,250.24,250.24,892.0
2021-08-05 10:15:00,250.37,250.41,250.12,250.35,7565.0,250.37,250.41,250.12,250.35,7565.0
2021-08-05 10:20:00,250.32,250.46,250.17,250.39,8247.0,250.32,250.46,250.17,250.39,8247.0
2021-08-05 10:25:00,250.44,250.46,250.06,250.14,11725.0,250.44,250.46,250.06,250.14,11725.0
2021-08-05 10:30:00,249.95,250.44,249.92,250.36,4730.0,249.95,250.44,249.92,250.36,4730.0
2021-08-05 10:35:00,250.26,250.3,249.52,249.58,8238.0,250.26,250.3,249.52,249.58,8238.0
2021-08-05 10:40:00,249.46,249.57,249.33,249.43,2020.0,249.46,249.57,249.33,249.43,2020.0
2021-08-05 10:45:00,249.35,249.84,249.34,249.84,1290.0,249.35,249.84,249.34,249.84,1290.0
2021-08-05 10:50:00,249.81,249.81,249.42,249.42,8758.0,249.81,249.81,249.42,249.42,8758.0
2021-08-05 10:55:00,249.53,249.87,249.52,249.72,1806.0,249.53,249.87,249.52,249.72,1806.0
2021-08-05 11:00:00,249.87,249.87,249.26,249.26,1115.0,249.87,249.87,249.26,249.26,1115.0
2021-08-05 11:05:00,249.15,249.15,248.72,248.8,2701.0,249.15,249.15,248.72,248.8,2701.0
2021-08-05 11:10:00,248.73,249.04,248.73,248.93,2450.0,248.73,249.04,248.73,248.93,2450.0
2021-08-05 11:15:00,248.84,249.08,248.78,249.08,1793.0,248.84,249.08,248.78,249.08,1793.0
2021-08-05 11:20:00,249.17,249.51,249.17,249.45,2570.0,249.17,249.51,249.17,249.45,2570.0
2021-08-05 11:25:00,249.41,249.41,249.12,249.13,3300.0,249.41,249.41,249.12,249.13,3300.0
2021-08-05 11:30:00,249.18,249.18,248.89,248.89,1938.0,249.18,249.18,248.89,248.89,1938.0
2021-08-05 11:35:00,248.84,249.02,248.76,248.84,3490.0,248.84,249.02,248.76,248.84,3490.0
2021-08-05 11:40:00,248.98,249.2,248.98,249.2,3276.0,248.98,249.2,248.98,249.2,3276.0
2021-08-05 11:45:00,249.12,249.12,248.91,248.91,801.0,249.12,249.12,248.91,248.91,801.0
2021-08-05 11:50:00,248.9,249.1,248.9,248.91,1000.0,248.9,249.1,248.9,248.91,1000.0
2021-08-05 11:55:00,248.98,248.99,248.64,248.68,2214.0,248.98,248.99,248.64,248.68,2214.0
2021-08-05 12:00:00,248.74,248.88,248.7,248.88,1768.0,248.74,248.88,248.7,248.88,1768.0
2021-08-05 12:05:00,248.82,249.02,248.82,248.9,1351.0,248.82,249.02,248.82,248.9,1351.0
2021-08-05 12:10:00,249.04,249.14,248.91,249.06,2453.0,249.04,249.14,248.91,249.06,2453.0
2021-08-05 12:15:00,249.02,249.02,248.81,248.96,928.0,249.02,249.02,248.81,248.96,928.0
2021-08-05 12:20:00,248.99,249.11,248.98,249.05,700.0,248.99,249.11,248.98,249.05,700.0
2021-08-05 12:25:00,248.98,249.17,248.95,249.03,4618.0,248.98,249.17,248.95,249.03,4618.0
2021-08-05 12:30:00,248.97,249.0,248.63,248.73,6675.0,248.97,249.0,248.63,248.73,6675.0
2021-08-05 12:35:00,248.67,248.86,248.59,248.59,7996.0,248.67,248.86,248.59,248.59,7996.0
2021-08-05 12:40:00,248.64,248.65,248.44,248.61,4249.0,248.64,248.65,248.44,248.61,4249.0
2021-08-05 12:45:00,248.65,248.65,248.58,248.59,1800.0,248.65,248.65,248.58,248.59,1800.0
2021-08-05 12:50:00,248.56,248.64,248.47,248.47,3500.0,248.56,248.64,248.47,248.47,3500.0
2021-08-05 12:55:00,248.42,248.54,248.41,248.47,1667.0,248.42,248.54,248.41,248.47,1667.0
2021-08-05 13:00:00,248.53,248.6,248.51,248.55,900.0,248.53,248.6,248.51,248.55,900.0
2021-08-05 13:05:00,248.54,248.54,248.33,248.34,1346.0,248.54,248.54,248.33,248.34,1346.0
2021-08-05 13:10:00,248.43,248.43,248.31,248.38,728.0,248.43,248.43,248.31,248.38,728.0
2021-08-05 13:15:00,248.38,248.38,248.13,248.14,1007.0,248.38,248.38,248.13,248.14,1007.0
2021-08-05 13:20:00,248.0,248.18,248.0,248.0,2579.0,248.0,248.18,248.0,248.0,2579.0
2021-08-05 13:25:00,247.99,248.07,247.98,247.98,400.0,247.99,248.07,247.98,247.98,400.0
2021-08-05 13:30:00,248.05,248.1,247.96,247.99,1164.0,248.05,248.1,247.96,247.99,1164.0
2021-08-05 13:35:00,247.91,247.91,247.71,247.72,1000.0,247.91,247.91,247.71,247.72,1000.0
2021-08-05 13:40:00,247.73,247.82,247.62,247.71,1632.0,247.73,247.82,247.62,247.71,1632.0
2021-08-05 13:45:00,247.75,248.06,247.74,248.06,2147.0,247.75,248.06,247.74,248.06,2147.0
2021-08-05 13:50:00,247.92,248.05,247.92,248.04,630.0,247.92,248.05,247.92,248.04,630.0
2021-08-05 13:55:00,248.03,248.09,247.94,248.0,1200.0,248.03,248.09,247.94,248.0,1200.0
2021-08-05 14:00:00,248.06,248.06,247.95,247.95,1300.0,248.06,248.06,247.95,247.95,1300.0
2021-08-05 14:05:00,247.89,247.96,247.87,247.87,1168.0,247.89,247.96,247.87,247.87,1168.0
2021-08-05 14:10:00,247.87,247.95,247.85,247.88,1000.0,247.87,247.95,247.85,247.88,1000.0
2021-08-05 14:15:00,247.9,247.9,247.69,247.7,834.0,247.9,247.9,247.69,247.7,834.0
2021-08-05 14:20:00,247.52,247.52,247.27,247.37,6446.0,247.52,247.52,247.27,247.37,6446.0
2021-08-05 14:25:00,247.37,247.53,247.31,247.53,6973.0,247.37,247.53,247.31,247.53,6973.0
2021-08-05 14:30:00,247.51,247.64,247.47,247.64,1678.0,247.51,247.64,247.47,247.64,1678.0
2021-08-05 14:35:00,247.69,247.73,247.43,247.49,2100.0,247.69,247.73,247.43,247.49,2100.0
2021-08-05 14:40:00,247.51,247.72,247.51,247.72,803.0,247.51,247.72,247.51,247.72,803.0
2021-08-05 14:45:00,247.7,247.75,247.68,247.69,1403.0,247.7,247.75,247.68,247.69,1403.0
2021-08-05 14:50:00,247.66,247.79,247.54,247.54,1108.0,247.66,247.79,247.54,247.54,1108.0
2021-08-05 14:55:00,247.56,247.85,247.53,247.81,2000.0,247.56,247.85,247.53,247.81,2000.0
2021-08-05 15:00:00,247.8,247.95,247.76,247.76,1300.0,247.8,247.95,247.76,247.76,1300.0
2021-08-05 15:05:00,247.85,247.91,247.78,247.91,2166.0,247.85,247.91,247.78,247.91,2166.0
2021-08-05 15:10:00,247.84,247.99,247.83,247.88,2540.0,247.84,247.99,247.83,247.88,2540.0
2021-08-05 15:15:00,247.95,247.95,247.76,247.76,1699.0,247.95,247.95,247.76,247.76,1699.0
2021-08-05 15:20:00,247.61,247.66,247.53,247.54,1637.0,247.61,247.66,247.53,247.54,1637.0
2021-08-05 15:25:00,247.52,247.57,247.51,247.56,1701.0,247.52,247.57,247.51,247.56,1701.0
2021-08-05 15:30:00,247.61,247.94,247.57,247.94,2632.0,247.61,247.94,247.57,247.94,2632.0
2021-08-05 15:35:00,247.96,248.19,247.93,248.18,5898.0,247.96,248.19,247.93,248.18,5898.0
2021-08-05 15:40:00,248.18,248.22,248.09,248.09,5747.0,248.18,248.22,248.09,248.09,5747.0
2021-08-05 15:45:00,248.11,248.19,248.1,248.16,2964.0,248.11,248.19,248.1,248.16,2964.0
2021-08-05 15:50:00,248.18,248.29,248.05,248.18,12103.0,248.18,248.29,248.05,248.18,12103.0
2021-08-05 15:55:00,248.2,248.46,248.14,248.33,34093.0,248.2,248.46,248.14,248.33,34093.0
2021-08-06 09:30:00,247.82,248.07,247.53,247.64,6557.0,247.82,248.07,247.53,247.64,6557.0
2021-08-06 09:35:00,247.52,247.52,247.37,247.37,400.0,247.52,247.52,247.37,247.37,400.0
2021-08-06 09:40:00,247.13,247.4,246.95,246.95,1100.0,247.13,247.4,246.95,246.95,1100.0
2021-08-06 09:45:00,247.14,247.14,246.6,246.7,2146.0,247.14,247.14,246.6,246.7,2146.0
2021-08-06 09:50:00,246.59,246.7,246.38,246.66,2663.0,246.59,246.7,246.38,246.66,2663.0
2021-08-06 09:55:00,246.65,246.65,245.55,245.58,7149.0,246.65,246.65,245.55,245.58,7149.0
2021-08-06 10:00:00,245.88,245.88,245.46,245.58,900.0,245.88,245.88,245.46,245.58,900.0
2021-08-06 10:05:00,245.74,246.0,245.33,245.39,4950.0,245.74,246.0,245.33,245.39,4950.0
2021-08-06 10:10:00,245.55,245.78,245.39,245.39,1740.0,245.55,245.78,245.39,245.39,1740.0
2021-08-06 10:15:00,245.36,245.5,245.17,245.24,1100.0,245.36,245.5,245.17,245.24,1100.0
2021-08-06 10:20:00,245.2,245.31,244.8,245.07,2200.0,245.2,245.31,244.8,245.07,2200.0
2021-08-06 10:25:00,245.1,245.23,244.98,245.23,1200.0,245.1,245.23,244.98,245.23,1200.0
2021-08-06 10:30:00,245.3,245.32,245.07,245.32,1740.0,245.3,245.32,245.07,245.32,1740.0
2021-08-06 10:35:00,245.63,245.7,245.45,245.46,3812.0,245.63,245.7,245.45,245.46,3812.0
2021-08-06 10:40:00,245.46,245.73,245.29,245.73,2653.0,245.46,245.73,245.29,245.73,2653.0
2021-08-06 10:45:00,245.59,245.74,245.59,245.62,1338.0,245.59,245.74,245.59,245.62,1338.0
2021-08-06 10:50:00,245.65,245.88,245.58,245.67,1442.0,245.65,245.88,245.58,245.67,1442.0
2021-08-06 10:55:00,245.6,245.95,245.6,245.91,4025.0,245.6,245.95,245.6,245.91,4025.0
2021-08-06 11:00:00,245.97,246.11,245.93,245.96,5170.0,245.97,246.11,245.93,245.96,5170.0
2021-08-06 11:05:00,245.97,246.24,245.96,246.2,1382.0,245.97,246.24,245.96,246.2,1382.0
2021-08-06 11:10:00,246.2,246.27,245.96,245.97,2400.0,246.2,246.27,245.96,245.97,2400.0
2021-08-06 11:15:00,245.98,246.13,245.77,245.78,1284.0,245.98,246.13,245.77,245.78,1284.0
2021-08-06 11:20:00,245.95,246.41,245.85,246.41,1700.0,245.95,246.41,245.85,246.41,1700.0
2021-08-06 11:25:00,246.33,246.7,246.29,246.7,1509.0,246.33,246.7,246.29,246.7,1509.0
2021-08-06 11:30:00,246.97,247.0,246.78,246.79,1100.0,246.97,247.0,246.78,246.79,1100.0
2021-08-06 11:35:00,246.87,247.01,246.79,246.89,5044.0,246.87,247.01,246.79,246.89,5044.0
2021-08-06 11:40:00,246.84,246.84,246.45,246.63,9963.0,246.84,246.84,246.45,246.63,9963.0
2021-08-06 11:45:00,246.66,247.02,246.65,247.02,2125.0,246.66,247.02,246.65,247.02,2125.0
2021-08-06 11:50:00,247.05,247.46,247.05,247.39,7924.0,247.05,247.46,247.05,247.39,7924.0
2021-08-06 11:55:00,247.32,247.51,247.32,247.51,4087.0,247.32,247.51,247.32,247.51,4087.0
2021-08-06 12:00:00,247.66,247.73,247.49,247.67,3530.0,247.66,247.73,247.49,247.67,3530.0
2021-08-06 12:05:00,247.68,247.86,247.37,247.38,4125.0,247.68,247.86,247.37,247.38,4125.0
2021-08-06 12:10:00,247.41,247.64,247.41,247.59,2801.0,247.41,247.64,247.41,247.59,2801.0
2021-08-06 12:15:00,247.56,247.63,247.4,247.5,8119.0,247.56,247.63,247.4,247.5,8119.0
2021-08-06 12:20:00,247.62,247.94,247.49,247.84,12400.0,247.62,247.94,247.49,247.84,12400.0
2021-08-06 12:25:00,248.03,248.07,247.95,248.04,1900.0,248.03,248.07,247.95,248.04,1900.0
2021-08-06 12:30:00,248.15,248.15,247.97,248.13,2402.0,248.15,248.15,247.97,248.13,2402.0
2021-08-06 12:35:00,248.07,248.1,247.97,247.99,3402.0,248.07,248.1,247.97,247.99,3402.0
2021-08-06 12:40:00,247.93,247.99,247.77,247.87,2303.0,247.93,247.99,247.77,247.87,2303.0
2021-08-06 12:45:00,247.88,247.97,247.75,247.76,2802.0,247.88,247.97,247.75,247.76,2802.0
2021-08-06 12:50:00,247.71,247.75,247.68,247.75,1406.0,247.71,247.75,247.68,247.75,1406.0
2021-08-06 12:55:00,247.7,247.89,247.68,247.78,3533.0,247.7,247.89,247.68,247.78,3533.0
2021-08-06 13:00:00,247.85,247.91,247.75,247.76,4133.0,247.85,247.91,247.75,247.76,4133.0
2021-08-06 13:05:00,247.77,247.77,247.48,247.53,3366.0,247.77,247.77,247.48,247.53,3366.0
2021-08-06 13:10:00,247.54,247.7,247.49,247.7,8233.0,247.54,247.7,247.49,247.7,8233.0
2021-08-06 13:15:00,247.63,248.0,247.63,248.0,2022.0,247.63,248.0,247.63,248.0,2022.0
2021-08-06 13:20:00,248.13,248.33,248.13,248.33,300.0,248.13,248.33,248.13,248.33,300.0
2021-08-06 13:25:00,248.29,248.39,248.05,248.09,8908.0,248.29,248.39,248.05,248.09,8908.0
2021-08-06 13:30:00,248.18,248.32,247.96,248.32,11042.0,248.18,248.32,247.96,248.32,11042.0
2021-08-06 13:35:00,248.26,248.91,248.19,248.87,5586.0,248.26,248.91,248.19,248.87,5586.0
2021-08-06 13:40:00,248.7,248.81,248.66,248.78,5421.0,248.7,248.81,248.66,248.78,5421.0
2021-08-06 13:45:00,248.84,249.35,248.84,249.15,2464.0,248.84,249.35,248.84,249.15,2464.0
2021-08-06 13:50:00,249.04,249.34,249.03,249.28,1531.0,249.04,249.34,249.03,249.28,1531.0
2021-08-06 13:55:00,249.35,249.42,249.12,249.21,2999.0,249.35,249.42,249.12,249.21,2999.0
2021-08-06 14:00:00,249.14,249.23,249.07,249.13,1700.0,249.14,249.23,249.07,249.13,1700.0
2021-08-06 14:05:00,249.22,249.34,249.19,249.33,2330.0,249.22,249.34,249.19,249.33,2330.0
2021-08-06 14:10:00,249.42,249.42,249.02,249.17,9980.0,249.42,249.42,249.02,249.17,9980.0
2021-08-06 14:15:00,249.19,249.19,248.85,248.96,6693.0,249.19,249.19,248.85,248.96,6693.0
2021-08-06 14:20:00,248.99,249.19,248.65,249.19,15845.0,248.99,249.19,248.65,249.19,15845.0
2021-08-06 14:25:00,249.17,249.42,249.15,249.15,1985.0,249.17,249.42,249.15,249.15,1985.0
2021-08-06 14:30:00,249.2,249.3,249.16,249.22,3772.0,249.2,249.3,249.16,249.22,3772.0
2021-08-06 14:35:00,249.4,249.59,249.38,249.47,6036.0,249.4,249.59,249.38,249.47,6036.0
2021-08-06 14:40:00,249.47,249.81,249.25,249.81,13576.0,249.47,249.81,249.25,249.81,13576.0
2021-08-06 14:45:00,249.77,249.77,249.09,249.23,6484.0,249.77,249.77,249.09,249.23,6484.0
2021-08-06 14:50:00,249.25,249.27,248.83,248.83,4240.0,249.25,249.27,248.83,248.83,4240.0
2021-08-06 14:55:00,248.91,249.01,248.82,248.83,6822.0,248.91,249.01,248.82,248.83,6822.0
2021-08-06 15:00:00,248.8,249.06,248.71,248.99,7718.0,248.8,249.06,248.71,248.99,7718.0
2021-08-06 15:05:00,248.97,249.09,248.45,248.57,12409.0,248.97,249.09,248.45,248.57,12409.0
2021-08-06 15:10:00,248.6,248.92,248.6,248.84,2200.0,248.6,248.92,248.6,248.84,2200.0
2021-08-06 15:15:00,248.8,248.89,248.7,248.89,3084.0,248.8,248.89,248.7,248.89,3084.0
2021-08-06 15:20:00,248.93,249.07,248.71,248.72,4535.0,248.93,249.07,248.71,248.72,4535.0
2021-08-06 15:25:00,248.7,248.75,248.32,248.72,5096.0,248.7,248.75,248.32,248.72,5096.0
2021-08-06 15:30:00,248.68,248.94,248.51,248.94,11823.0,248.68,248.94,248.51,248.94,11823.0
2021-08-06 15:35:00,248.9,249.1,248.68,248.77,4341.0,248.9,249.1,248.68,248.77,4341.0
2021-08-06 15:40:00,248.75,248.78,248.44,248.46,4745.0,248.75,248.78,248.44,248.46,4745.0
2021-08-06 15:45:00,248.47,248.69,248.47,248.57,10357.0,248.47,248.69,248.47,248.57,10357.0
2021-08-06 15:50:00,248.54,248.72,248.47,248.59,13722.0,248.54,248.72,248.47,248.59,13722.0
2021-08-06 15:55:00,248.59,248.99,248.56,248.97,30572.0,248.59,248.99,248.56,248.97,30572.0
2021-08-09 09:30:00,249.09,249.83,249.09,249.5,6642.0,249.09,249.83,249.09,249.5,6642.0
2021-08-09 09:35:00,249.45,249.6,248.65,248.71,4000.0,249.45,249.6,248.65,248.71,4000.0
2021-08-09 09:40:00,248.11,248.22,247.5,247.5,1600.0,248.11,248.22,247.5,247.5,1600.0
2021-08-09 09:45:00,247.99,248.61,247.99,248.54,4918.0,247.99,248.61,247.99,248.54,4918.0
2021-08-09 09:50:00,248.59,248.92,248.46,248.83,1333.0,248.59,248.92,248.46,248.83,1333.0
2021-08-09 09:55:00,248.56,248.72,247.79,247.79,1299.0,248.56,248.72,247.79,247.79,1299.0
2021-08-09 10:00:00,247.74,247.96,247.39,247.96,4735.0,247.74,247.96,247.39,247.96,4735.0
2021-08-09 10:05:00,248.0,248.27,247.79,248.27,1600.0,248.0,248.27,247.79,248.27,1600.0
2021-08-09 10:10:00,248.4,248.46,247.79,247.79,3900.0,248.4,248.46,247.79,247.79,3900.0
2021-08-09 10:15:00,247.87,248.19,247.87,248.19,2850.0,247.87,248.19,247.87,248.19,2850.0
2021-08-09 10:20:00,248.13,248.29,247.7,247.84,1500.0,248.13,248.29,247.7,247.84,1500.0
2021-08-09 10:25:00,248.17,248.17,248.01,248.01,600.0,248.17,248.17,248.01,248.01,600.0
2021-08-09 10:30:00,247.97,248.05,247.74,247.74,4147.0,247.97,248.05,247.74,247.74,4147.0
2021-08-09 10:35:00,247.77,247.77,247.0,247.07,14621.0,247.77,247.77,247.0,247.07,14621.0
2021-08-09 10:40:00,246.97,248.16,246.97,248.16,6730.0,246.97,248.16,246.97,248.16,6730.0
2021-08-09 10:45:00,248.14,248.14,247.53,248.09,3613.0,248.14,248.14,247.53,248.09,3613.0
2021-08-09 10:50:00,248.14,248.39,247.84,247.87,3410.0,248.14,248.39,247.84,247.87,3410.0
2021-08-09 10:55:00,247.72,247.85,247.48,247.52,1317.0,247.72,247.85,247.48,247.52,1317.0
2021-08-09 11:00:00,247.61,247.62,247.39,247.47,2201.0,247.61,247.62,247.39,247.47,2201.0
2021-08-09 11:05:00,247.54,248.03,247.54,247.74,2800.0,247.54,248.03,247.54,247.74,2800.0
2021-08-09 11:10:00,247.75,247.93,247.4,247.4,2109.0,247.75,247.93,247.4,247.4,2109.0
2021-08-09 11:15:00,247.39,247.53,247.19,247.23,1967.0,247.39,247.53,247.19,247.23,1967.0
2021-08-09 11:20:00,247.23,247.52,247.23,247.32,3005.0,247.23,247.52,247.23,247.32,3005.0
2021-08-09 11:25:00,247.36,247.52,247.16,247.29,2800.0,247.36,247.52,247.16,247.29,2800.0
2021-08-09 11:30:00,247.46,247.46,247.19,247.35,1700.0,247.46,247.46,247.19,247.35,1700.0
2021-08-09 11:35:00,247.24,247.35,247.17,247.18,2300.0,247.24,247.35,247.17,247.18,2300.0
2021-08-09 11:40:00,247.13,247.38,247.03,247.03,3526.0,247.13,247.38,247.03,247.03,3526.0
2021-08-09 11:45:00,247.0,247.17,246.87,247.11,2173.0,247.0,247.17,246.87,247.11,2173.0
2021-08-09 11:50:00,247.11,247.11,246.93,246.99,2100.0,247.11,247.11,246.93,246.99,2100.0
2021-08-09 11:55:00,247.06,247.15,247.05,247.13,1680.0,247.06,247.15,247.05,247.13,1680.0
2021-08-09 12:00:00,247.2,247.2,247.01,247.13,3437.0,247.2,247.2,247.01,247.13,3437.0
2021-08-09 12:05:00,247.18,247.18,247.1,247.17,1700.0,247.18,247.18,247.1,247.17,1700.0
2021-08-09 12:10:00,247.21,247.22,247.04,247.13,2140.0,247.21,247.22,247.04,247.13,2140.0
2021-08-09 12:15:00,247.03,247.12,246.98,247.12,2401.0,247.03,247.12,246.98,247.12,2401.0
2021-08-09 12:20:00,247.0,247.02,246.96,247.02,700.0,247.0,247.02,246.96,247.02,700.0
2021-08-09 12:25:00,246.9,246.9,246.4,246.4,3313.0,246.9,246.9,246.4,246.4,3313.0
2021-08-09 12:30:00,246.5,246.55,246.44,246.44,1202.0,246.5,246.55,246.44,246.44,1202.0
2021-08-09 12:35:00,246.51,246.51,246.29,246.31,2701.0,246.51,246.51,246.29,246.31,2701.0
2021-08-09 12:40:00,246.32,246.43,246.23,246.43,1833.0,246.32,246.43,246.23,246.43,1833.0
2021-08-09 12:45:00,246.47,246.47,246.2,246.21,1350.0,246.47,246.47,246.2,246.21,1350.0
2021-08-09 12:50:00,246.19,246.19,245.95,246.11,3068.0,246.19,246.19,245.95,246.11,3068.0
2021-08-09 12:55:00,246.08,246.37,246.01,246.28,3727.0,246.08,246.37,246.01,246.28,3727.0
2021-08-09 13:00:00,246.25,246.31,246.22,246.29,1130.0,246.25,246.31,246.22,246.29,1130.0
2021-08-09 13:05:00,246.23,246.31,246.0,246.0,3227.0,246.23,246.31,246.0,246.0,3227.0
2021-08-09 13:10:00,246.09,246.25,246.09,246.2,1219.0,246.09,246.25,246.09,246.2,1219.0
2021-08-09 13:15:00,246.14,246.14,245.95,245.95,1283.0,246.14,246.14,245.95,245.95,1283.0
2021-08-09 13:20:00,245.96,245.96,245.81,245.83,754.0,245.96,245.96,245.81,245.83,754.0
2021-08-09 13:25:00,245.96,246.08,245.87,246.02,3016.0,245.96,246.08,245.87,246.02,3016.0
2021-08-09 13:30:00,245.86,245.86,245.52,245.66,2302.0,245.86,245.86,245.52,245.66,2302.0
2021-08-09 13:35:00,245.53,245.58,245.38,245.38,3300.0,245.53,245.58,245.38,245.38,3300.0
2021-08-09 13:40:00,245.41,245.68,245.41,245.51,6405.0,245.41,245.68,245.41,245.51,6405.0
2021-08-09 13:45:00,245.64,246.04,245.62,246.04,2676.0,245.64,246.04,245.62,246.04,2676.0
2021-08-09 13:50:00,246.08,246.17,245.7,245.7,5600.0,246.08,246.17,245.7,245.7,5600.0
2021-08-09 13:55:00,245.63,246.22,245.63,246.18,2097.0,245.63,246.22,245.63,246.18,2097.0
2021-08-09 14:00:00,246.2,246.25,246.08,246.15,2588.0,246.2,246.25,246.08,246.15,2588.0
2021-08-09 14:05:00,246.24,246.3,246.23,246.25,1700.0,246.24,246.3,246.23,246.25,1700.0
2021-08-09 14:10:00,246.24,246.37,246.21,246.22,2633.0,246.24,246.37,246.21,246.22,2633.0
2021-08-09 14:15:00,246.32,246.32,246.06,246.14,5147.0,246.32,246.32,246.06,246.14,5147.0
2021-08-09 14:20:00,246.12,246.19,246.1,246.14,1371.0,246.12,246.19,246.1,246.14,1371.0
2021-08-09 14:25:00,246.13,246.34,246.13,246.34,2293.0,246.13,246.34,246.13,246.34,2293.0
2021-08-09 14:30:00,246.53,246.87,246.47,246.83,12738.0,246.53,246.87,246.47,246.83,12738.0
2021-08-09 14:35:00,246.97,247.12,246.87,246.99,6580.0,246.97,247.12,246.87,246.99,6580.0
2021-08-09 14:40:00,247.0,247.15,246.85,247.15,12579.0,247.0,247.15,246.85,247.15,12579.0
2021-08-09 14:45:00,247.14,247.22,247.09,247.2,5135.0,247.14,247.22,247.09,247.2,5135.0
2021-08-09 14:50:00,247.2,247.22,247.06,247.2,8969.0,247.2,247.22,247.06,247.2,8969.0
2021-08-09 14:55:00,247.2,247.35,247.18,247.32,5746.0,247.2,247.35,247.18,247.32,5746.0
2021-08-09 15:00:00,247.26,247.59,247.26,247.59,2968.0,247.26,247.59,247.26,247.59,2968.0
2021-08-09 15:05:00,247.63,247.66,247.46,247.66,6340.0,247.63,247.66,247.46,247.66,6340.0
2021-08-09 15:10:00,247.73,248.07,247.71,247.91,5886.0,247.73,248.07,247.71,247.91,5886.0
2021-08-09 15:15:00,247.92,247.97,247.79,247.8,13981.0,247.92,247.97,247.79,247.8,13981.0
2021-08-09 15:20:00,247.75,247.75,247.47,247.5,2800.0,247.75,247.75,247.47,247.5,2800.0
2021-08-09 15:25:00,247.5,247.57,247.38,247.5,4661.0,247.5,247.57,247.38,247.5,4661.0
2021-08-09 15:30:00,247.44,247.53,247.36,247.44,4190.0,247.44,247.53,247.36,247.44,4190.0
2021-08-09 15:35:00,247.47,247.63,247.41,247.5,6776.0,247.47,247.63,247.41,247.5,6776.0
2021-08-09 15:40:00,247.46,247.46,247.29,247.33,5516.0,247.46,247.46,247.29,247.33,5516.0
2021-08-09 15:45:00,247.36,247.39,247.24,247.38,4212.0,247.36,247.39,247.24,247.38,4212.0
2021-08-09 15:50:00,247.37,247.37,247.09,247.36,6870.0,247.37,247.37,247.09,247.36,6870.0
2021-08-09 15:55:00,247.37,247.68,247.18,247.67,30354.0,247.37,247.68,247.18,247.67,30354.0
2021-08-10 09:30:00,247.46,247.94,246.59,246.59,6208.0,247.46,247.94,246.59,246.59,6208.0
2021-08-10 09:35:00,246.5,246.94,246.08,246.81,2929.0,246.5,246.94,246.08,246.81,2929.0
2021-08-10 09:40:00,246.43,246.8,246.0,246.1,1906.0,246.43,246.8,246.0,246.1,1906.0
2021-08-10 09:45:00,246.11,246.12,245.72,246.01,1876.0,246.11,246.12,245.72,246.01,1876.0
2021-08-10 09:50:00,246.27,246.81,246.27,246.81,600.0,246.27,246.81,246.27,246.81,600.0
2021-08-10 09:55:00,246.55,247.07,246.55,246.83,2200.0,246.55,247.07,246.55,246.83,2200.0
2021-08-10 10:00:00,246.78,246.78,246.37,246.66,1821.0,246.78,246.78,246.37,246.66,1821.0
2021-08-10 10:05:00,247.0,247.25,246.9,247.25,2964.0,247.0,247.25,246.9,247.25,2964.0
2021-08-10 10:10:00,247.54,247.55,247.54,247.54,300.0,247.54,247.55,247.54,247.54,300.0
2021-08-10 10:15:00,247.55,247.78,247.43,247.78,1678.0,247.55,247.78,247.43,247.78,1678.0
2021-08-10 10:20:00,247.75,247.87,247.75,247.85,1035.0,247.75,247.87,247.75,247.85,1035.0
2021-08-10 10:25:00,247.84,248.39,247.79,248.39,2366.0,247.84,248.39,247.79,248.39,2366.0
2021-08-10 10:30:00,248.28,248.28,247.47,247.9,4517.0,248.28,248.28,247.47,247.9,4517.0
2021-08-10 10:35:00,247.76,247.85,247.25,247.85,1752.0,247.76,247.85,247.25,247.85,1752.0
2021-08-10 10:40:00,247.82,247.85,247.16,247.45,10076.0,247.82,247.85,247.16,247.45,10076.0
2021-08-10 10:45:00,247.54,248.01,247.54,248.01,1781.0,247.54,248.01,247.54,248.01,1781.0
2021-08-10 10:50:00,248.03,248.03,247.46,247.95,11668.0,248.03,248.03,247.46,247.95,11668.0
2021-08-10 10:55:00,247.95,248.01,247.37,247.71,5143.0,247.95,248.01,247.37,247.71,5143.0
2021-08-10 11:00:00,247.54,247.92,247.47,247.92,2454.0,247.54,247.92,247.47,247.92,2454.0
2021-08-10 11:05:00,248.21,248.48,248.12,248.23,3631.0,248.21,248.48,248.12,248.23,3631.0
2021-08-10 11:10:00,248.34,248.47,248.02,248.21,5108.0,248.34,248.47,248.02,248.21,5108.0
2021-08-10 11:15:00,248.21,248.26,247.95,248.04,3096.0,248.21,248.26,247.95,248.04,3096.0
2021-08-10 11:20:00,247.95,248.47,247.95,248.46,1718.0,247.95,248.47,247.95,248.46,1718.0
2021-08-10 11:25:00,248.33,248.46,248.32,248.42,5705.0,248.33,248.46,248.32,248.42,5705.0
2021-08-10 11:30:00,248.54,248.68,248.53,248.68,3691.0,248.54,248.68,248.53,248.68,3691.0
2021-08-10 11:35:00,248.77,249.07,248.68,248.99,6766.0,248.77,249.07,248.68,248.99,6766.0
2021-08-10 11:40:00,249.01,249.5,248.98,249.43,2485.0,249.01,249.5,248.98,249.43,2485.0
2021-08-10 11:45:00,249.49,249.91,249.48,249.59,5668.0,249.49,249.91,249.48,249.59,5668.0
2021-08-10 11:50:00,249.67,249.91,249.67,249.78,3014.0,249.67,249.91,249.67,249.78,3014.0
2021-08-10 11:55:00,249.67,249.83,249.55,249.82,2806.0,249.67,249.83,249.55,249.82,2806.0
2021-08-10 12:00:00,249.73,249.75,249.34,249.34,8697.0,249.73,249.75,249.34,249.34,8697.0
2021-08-10 12:05:00,249.38,249.6,249.24,249.24,2129.0,249.38,249.6,249.24,249.24,2129.0
2021-08-10 12:10:00,249.22,249.22,248.92,248.97,600.0,249.22,249.22,248.92,248.97,600.0
2021-08-10 12:15:00,249.05,249.37,249.05,249.37,2025.0,249.05,249.37,249.05,249.37,2025.0
2021-08-10 12:20:00,249.37,249.37,249.03,249.2,3313.0,249.37,249.37,249.03,249.2,3313.0
2021-08-10 12:25:00,249.24,249.38,249.16,249.28,3532.0,249.24,249.38,249.16,249.28,3532.0
2021-08-10 12:30:00,249.12,249.15,248.73,248.75,2500.0,249.12,249.15,248.73,248.75,2500.0
2021-08-10 12:35:00,248.63,248.7,248.56,248.65,1400.0,248.63,248.7,248.56,248.65,1400.0
2021-08-10 12:40:00,248.58,248.65,248.46,248.65,3980.0,248.58,248.65,248.46,248.65,3980.0
2021-08-10 12:45:00,248.68,248.87,248.68,248.76,2668.0,248.68,248.87,248.68,248.76,2668.0
2021-08-10 12:50:00,248.83,248.9,248.74,248.76,2563.0,248.83,248.9,248.74,248.76,2563.0
2021-08-10 12:55:00,248.86,248.86,248.68,248.68,405.0,248.86,248.86,248.68,248.68,405.0
2021-08-10 13:00:00,248.69,248.87,248.69,248.72,3048.0,248.69,248.87,248.69,248.72,3048.0
2021-08-10 13:05:00,248.71,248.71,248.3,248.3,1946.0,248.71,248.71,248.3,248.3,1946.0
2021-08-10 13:10:00,248.13,248.24,248.05,248.12,1900.0,248.13,248.24,248.05,248.12,1900.0
2021-08-10 13:15:00,248.14,248.43,248.13,248.42,2909.0,248.14,248.43,248.13,248.42,2909.0
2021-08-10 13:20:00,248.44,248.52,248.25,248.25,4251.0,248.44,248.52,248.25,248.25,4251.0
2021-08-10 13:25:00,248.28,248.28,248.02,248.02,2524.0,248.28,248.28,248.02,248.02,2524.0
2021-08-10 13:30:00,248.08,248.08,247.97,247.97,1120.0,248.08,248.08,247.97,247.97,1120.0
2021-08-10 13:35:00,247.81,248.03,247.81,248.03,2057.0,247.81,248.03,247.81,248.03,2057.0
2021-08-10 13:40:00,248.01,248.07,247.71,247.84,4223.0,248.01,248.07,247.71,247.84,4223.0
2021-08-10 13:45:00,247.71,247.79,247.34,247.54,1905.0,247.71,247.79,247.34,247.54,1905.0
2021-08-10 13:50:00,247.56,247.66,247.56,247.59,1327.0,247.56,247.66,247.56,247.59,1327.0
2021-08-10 13:55:00,247.49,247.5,247.25,247.25,800.0,247.49,247.5,247.25,247.25,800.0
2021-08-10 14:00:00,247.33,247.39,247.01,247.01,2818.0,247.33,247.39,247.01,247.01,2818.0
2021-08-10 14:05:00,246.96,246.97,246.59,246.64,2060.0,246.96,246.97,246.59,246.64,2060.0
2021-08-10 14:10:00,246.64,246.86,246.59,246.86,1400.0,246.64,246.86,246.59,246.86,1400.0
2021-08-10 14:15:00,246.8,247.15,246.8,247.15,3313.0,246.8,247.15,246.8,247.15,3313.0
2021-08-10 14:20:00,247.13,247.19,246.98,247.04,3962.0,247.13,247.19,246.98,247.04,3962.0
2021-08-10 14:25:00,247.08,247.09,246.87,246.95,3019.0,247.08,247.09,246.87,246.95,3019.0
2021-08-10 14:30:00,247.09,247.23,247.02,247.02,2737.0,247.09,247.23,247.02,247.02,2737.0
2021-08-10 14:35:00,246.93,247.11,246.88,246.92,4705.0,246.93,247.11,246.88,246.92,4705.0
2021-08-10 14:40:00,246.94,246.99,246.59,246.8,4744.0,246.94,246.99,246.59,246.8,4744.0
2021-08-10 14:45:00,246.78,246.88,246.77,246.85,2449.0,246.78,246.88,246.77,246.85,2449.0
2021-08-10 14:50:00,246.98,246.98,246.81,246.9,3645.0,246.98,246.98,246.81,246.9,3645.0
2021-08-10 14:55:00,246.91,246.98,246.77,246.77,2748.0,246.91,246.98,246.77,246.77,2748.0
2021-08-10 15:00:00,246.85,247.13,246.82,247.11,4661.0,246.85,247.13,246.82,247.11,4661.0
2021-08-10 15:05:00,247.06,247.17,246.87,247.13,4588.0,247.06,247.17,246.87,247.13,4588.0
2021-08-10 15:10:00,247.2,247.2,247.08,247.1,2892.0,247.2,247.2,247.08,247.1,2892.0
2021-08-10 15:15:00,247.13,247.26,247.1,247.26,4264.0,247.13,247.26,247.1,247.26,4264.0
2021-08-10 15:20:00,247.26,247.26,247.05,247.07,3247.0,247.26,247.26,247.05,247.07,3247.0
2021-08-10 15:25:00,247.07,247.09,246.97,247.03,4902.0,247.07,247.09,246.97,247.03,4902.0
2021-08-10 15:30:00,247.04,247.36,246.98,247.31,5088.0,247.04,247.36,246.98,247.31,5088.0
2021-08-10 15:35:00,247.38,247.42,247.1,247.21,6909.0,247.38,247.42,247.1,247.21,6909.0
2021-08-10 15:40:00,247.16,247.25,246.99,247.0,5818.0,247.16,247.25,246.99,247.0,5818.0
2021-08-10 15:45:00,247.0,247.17,247.0,247.14,6108.0,247.0,247.17,247.0,247.14,6108.0
2021-08-10 15:50:00,247.19,247.22,247.07,247.16,9822.0,247.19,247.22,247.07,247.16,9822.0
2021-08-10 15:55:00,247.08,247.47,247.04,247.46,38288.0,247.08,247.47,247.04,247.46,38288.0
2021-08-11 09:30:00,247.63,248.44,247.63,248.44,5423.0,247.63,248.44,247.63,248.44,5423.0
2021-08-11 09:35:00,247.77,247.78,247.77,247.78,200.0,247.77,247.78,247.77,247.78,200.0
2021-08-11 09:40:00,247.47,247.47,246.71,246.71,700.0,247.47,247.47,246.71,246.71,700.0
2021-08-11 09:45:00,247.12,247.35,247.12,247.35,926.0,247.12,247.35,247.12,247.35,926.0
2021-08-11 09:50:00,247.18,247.26,246.69,246.83,1200.0,247.18,247.26,246.69,246.83,1200.0
2021-08-11 09:55:00,246.75,247.25,246.74,247.03,804.0,246.75,247.25,246.74,247.03,804.0
2021-08-11 10:00:00,246.99,247.33,246.65,247.21,1500.0,246.99,247.33,246.65,247.21,1500.0
2021-08-11 10:05:00,247.23,247.27,247.1,247.27,400.0,247.23,247.27,247.1,247.27,400.0
2021-08-11 10:10:00,247.21,247.21,246.93,246.94,849.0,247.21,247.21,246.93,246.94,849.0
2021-08-11 10:15:00,246.47,246.95,246.47,246.95,2286.0,246.47,246.95,246.47,246.95,2286.0
2021-08-11 10:20:00,247.13,247.13,246.8,246.84,919.0,247.13,247.13,246.8,246.84,919.0
2021-08-11 10:25:00,246.79,246.79,246.68,246.71,818.0,246.79,246.79,246.68,246.71,818.0
2021-08-11 10:30:00,246.74,246.79,246.55,246.55,1178.0,246.74,246.79,246.55,246.55,1178.0
2021-08-11 10:35:00,246.55,246.99,246.39,246.5,8550.0,246.55,246.99,246.39,246.5,8550.0
2021-08-11 10:40:00,246.83,246.83,246.61,246.64,946.0,246.83,246.83,246.61,246.64,946.0
2021-08-11 10:45:00,246.45,246.48,246.18,246.19,2461.0,246.45,246.48,246.18,246.19,2461.0
2021-08-11 10:50:00,246.08,246.17,245.93,245.95,1100.0,246.08,246.17,245.93,245.95,1100.0
2021-08-11 10:55:00,246.02,246.23,245.99,246.08,2909.0,246.02,246.23,245.99,246.08,2909.0
2021-08-11 11:00:00,245.83,245.88,245.75,245.88,900.0,245.83,245.88,245.75,245.88,900.0
2021-08-11 11:05:00,245.86,245.9,245.84,245.89,400.0,245.86,245.9,245.84,245.89,400.0
2021-08-11 11:10:00,245.79,245.79,245.49,245.66,2942.0,245.79,245.79,245.49,245.66,2942.0
2021-08-11 11:15:00,245.6,245.6,245.37,245.42,1060.0,245.6,245.6,245.37,245.42,1060.0
2021-08-11 11:20:00,245.51,245.76,245.39,245.51,2082.0,245.51,245.76,245.39,245.51,2082.0
2021-08-11 11:25:00,245.49,245.6,245.34,245.34,1155.0,245.49,245.6,245.34,245.34,1155.0
2021-08-11 11:30:00,245.38,245.93,245.38,245.93,16102.0,245.38,245.93,245.38,245.93,16102.0
2021-08-11 11:35:00,245.74,245.76,245.5,245.6,10082.0,245.74,245.76,245.5,245.6,10082.0
2021-08-11 11:40:00,245.4,245.53,245.4,245.5,700.0,245.4,245.53,245.4,245.5,700.0
2021-08-11 11:45:00,245.37,245.48,245.28,245.3,600.0,245.37,245.48,245.28,245.3,600.0
2021-08-11 11:50:00,245.45,245.47,245.4,245.4,404.0,245.45,245.47,245.4,245.4,404.0
2021-08-11 11:55:00,245.23,245.39,245.17,245.39,1914.0,245.23,245.39,245.17,245.39,1914.0
2021-08-11 12:00:00,245.28,245.35,245.28,245.29,1672.0,245.28,245.35,245.28,245.29,1672.0
2021-08-11 12:05:00,245.3,245.3,245.23,245.23,1200.0,245.3,245.3,245.23,245.23,1200.0
2021-08-11 12:10:00,245.22,245.24,245.05,245.12,1000.0,245.22,245.24,245.05,245.12,1000.0
2021-08-11 12:15:00,245.21,245.25,245.15,245.15,800.0,245.21,245.25,245.15,245.15,800.0
2021-08-11 12:20:00,245.19,245.35,245.18,245.35,1500.0,245.19,245.35,245.18,245.35,1500.0
2021-08-11 12:25:00,245.38,245.59,245.25,245.27,7895.0,245.38,245.59,245.25,245.27,7895.0
2021-08-11 12:30:00,245.3,245.55,245.27,245.47,6406.0,245.3,245.55,245.27,245.47,6406.0
2021-08-11 12:35:00,245.53,245.53,245.23,245.41,20598.0,245.53,245.53,245.23,245.41,20598.0
2021-08-11 12:40:00,245.46,245.46,245.25,245.25,6500.0,245.46,245.46,245.25,245.25,6500.0
2021-08-11 12:45:00,245.1,245.24,245.1,245.22,800.0,245.1,245.24,245.1,245.22,800.0
2021-08-11 12:50:00,245.09,245.24,244.95,244.95,1916.0,245.09,245.24,244.95,244.95,1916.0
2021-08-11 12:55:00,244.95,245.06,244.95,245.06,600.0,244.95,245.06,244.95,245.06,600.0
2021-08-11 13:00:00,245.06,245.25,245.05,245.16,1407.0,245.06,245.25,245.05,245.16,1407.0
2021-08-11 13:05:00,245.24,245.33,245.24,245.27,2295.0,245.24,245.33,245.24,245.27,2295.0
2021-08-11 13:10:00,245.3,245.3,245.18,245.26,3200.0,245.3,245.3,245.18,245.26,3200.0
2021-08-11 13:15:00,245.27,245.33,245.13,245.13,2852.0,245.27,245.33,245.13,245.13,2852.0
2021-08-11 13:20:00,245.17,245.44,245.17,245.28,2700.0,245.17,245.44,245.17,245.28,2700.0
2021-08-11 13:25:00,245.27,245.32,245.17,245.17,4039.0,245.27,245.32,245.17,245.17,4039.0
2021-08-11 13:30:00,245.14,245.33,245.14,245.27,3881.0,245.14,245.33,245.14,245.27,3881.0
2021-08-11 13:35:00,245.27,245.31,245.18,245.28,5800.0,245.27,245.31,245.18,245.28,5800.0
2021-08-11 13:40:00,245.29,245.45,245.01,245.01,9438.0,245.29,245.45,245.01,245.01,9438.0
2021-08-11 13:45:00,245.1,245.25,245.04,245.09,5961.0,245.1,245.25,245.04,245.09,5961.0
2021-08-11 13:50:00,245.15,245.29,244.97,245.06,3600.0,245.15,245.29,244.97,245.06,3600.0
2021-08-11 13:55:00,245.11,245.22,245.09,245.09,600.0,245.11,245.22,245.09,245.09,600.0
2021-08-11 14:00:00,245.11,245.16,244.82,244.96,2993.0,245.11,245.16,244.82,244.96,2993.0
2021-08-11 14:05:00,244.96,245.32,244.93,245.19,5373.0,244.96,245.32,244.93,245.19,5373.0
2021-08-11 14:10:00,245.23,245.24,245.05,245.05,1279.0,245.23,245.24,245.05,245.05,1279.0
2021-08-11 14:15:00,245.18,245.21,245.13,245.15,1278.0,245.18,245.21,245.13,245.15,1278.0
2021-08-11 14:20:00,245.26,245.3,245.07,245.16,2590.0,245.26,245.3,245.07,245.16,2590.0
2021-08-11 14:25:00,245.08,245.24,244.92,244.94,5736.0,245.08,245.24,244.92,244.94,5736.0
2021-08-11 14:30:00,244.99,245.06,244.69,244.72,6117.0,244.99,245.06,244.69,244.72,6117.0
2021-08-11 14:35:00,244.72,244.85,244.7,244.78,2958.0,244.72,244.85,244.7,244.78,2958.0
2021-08-11 14:40:00,244.78,244.84,244.66,244.66,9971.0,244.78,244.84,244.66,244.66,9971.0
2021-08-11 14:45:00,244.76,244.85,244.67,244.73,1200.0,244.76,244.85,244.67,244.73,1200.0
2021-08-11 14:50:00,244.69,244.8,244.69,244.72,1200.0,244.69,244.8,244.69,244.72,1200.0
2021-08-11 14:55:00,244.69,244.77,244.41,244.51,10320.0,244.69,244.77,244.41,244.51,10320.0
2021-08-11 15:00:00,244.64,244.64,244.5,244.5,9549.0,244.64,244.64,244.5,244.5,9549.0
2021-08-11 15:05:00,244.66,244.72,244.57,244.64,1489.0,244.66,244.72,244.57,244.64,1489.0
2021-08-11 15:10:00,244.71,244.9,244.65,244.75,2559.0,244.71,244.9,244.65,244.75,2559.0
2021-08-11 15:15:00,244.77,244.78,244.57,244.74,1900.0,244.77,244.78,244.57,244.74,1900.0
2021-08-11 15:20:00,244.7,244.8,244.64,244.69,4588.0,244.7,244.8,244.64,244.69,4588.0
2021-08-11 15:25:00,244.69,244.79,244.64,244.73,2324.0,244.69,244.79,244.64,244.73,2324.0
2021-08-11 15:30:00,244.77,244.83,244.64,244.64,5495.0,244.77,244.83,244.64,244.64,5495.0
2021-08-11 15:35:00,244.64,244.64,244.21,244.28,2643.0,244.64,244.64,244.21,244.28,2643.0
2021-08-11 15:40:00,244.28,244.39,244.25,244.36,3562.0,244.28,244.39,244.25,244.36,3562.0
2021-08-11 15:45:00,244.42,244.62,244.41,244.54,5085.0,244.42,244.62,244.41,244.54,5085.0
2021-08-11 15:50:00,244.52,244.74,244.31,244.64,12157.0,244.52,244.74,244.31,244.64,12157.0
2021-08-11 15:55:00,244.68,244.84,244.32,244.38,31112.0,244.68,244.84,244.32,244.38,31112.0
2021-08-12 09:30:00,244.97,245.12,244.62,244.93,9049.0,244.97,245.12,244.62,244.93,9049.0
2021-08-12 09:35:00,245.13,245.21,245.01,245.08,9535.0,245.13,245.21,245.01,245.08,9535.0
2021-08-12 09:40:00,244.83,245.35,244.68,245.22,1502.0,244.83,245.35,244.68,245.22,1502.0
2021-08-12 09:45:00,245.46,245.46,245.23,245.31,2800.0,245.46,245.46,245.23,245.31,2800.0
2021-08-12 09:50:00,245.45,245.46,245.04,245.05,1400.0,245.45,245.46,245.04,245.05,1400.0
2021-08-12 09:55:00,245.05,245.05,244.2,244.2,1850.0,245.05,245.05,244.2,244.2,1850.0
2021-08-12 10:00:00,244.1,244.31,243.88,244.31,6748.0,244.1,244.31,243.88,244.31,6748.0
2021-08-12 10:05:00,244.38,244.41,243.69,243.79,6875.0,244.38,244.41,243.69,243.79,6875.0
2021-08-12 10:10:00,243.8,244.01,243.68,243.81,6330.0,243.8,244.01,243.68,243.81,6330.0
2021-08-12 10:15:00,243.89,244.32,243.82,244.17,5052.0,243.89,244.32,243.82,244.17,5052.0
2021-08-12 10:20:00,244.23,244.23,244.03,244.09,2840.0,244.23,244.23,244.03,244.09,2840.0
2021-08-12 10:25:00,244.13,244.44,243.96,244.44,3800.0,244.13,244.44,243.96,244.44,3800.0
2021-08-12 10:30:00,244.38,244.93,244.38,244.76,3168.0,244.38,244.93,244.38,244.76,3168.0
2021-08-12 10:35:00,244.86,245.1,244.74,244.91,3047.0,244.86,245.1,244.74,244.91,3047.0
2021-08-12 10:40:00,244.93,245.14,244.84,245.07,2495.0,244.93,245.14,244.84,245.07,2495.0
2021-08-12 10:45:00,245.02,245.1,244.91,245.1,2765.0,245.02,245.1,244.91,245.1,2765.0
2021-08-12 10:50:00,245.16,245.7,245.16,245.68,8027.0,245.16,245.7,245.16,245.68,8027.0
2021-08-12 10:55:00,245.66,246.15,245.61,246.15,4417.0,245.66,246.15,245.61,246.15,4417.0
2021-08-12 11:00:00,246.11,246.11,245.63,245.64,3212.0,246.11,246.11,245.63,245.64,3212.0
2021-08-12 11:05:00,245.52,245.7,245.46,245.55,2674.0,245.52,245.7,245.46,245.55,2674.0
2021-08-12 11:10:00,245.51,245.58,245.51,245.51,700.0,245.51,245.58,245.51,245.51,700.0
2021-08-12 11:15:00,245.61,245.61,245.5,245.5,1321.0,245.61,245.61,245.5,245.5,1321.0
2021-08-12 11:20:00,245.47,245.53,245.23,245.46,4939.0,245.47,245.53,245.23,245.46,4939.0
2021-08-12 11:25:00,245.44,245.54,245.44,245.5,992.0,245.44,245.54,245.44,245.5,992.0
2021-08-12 11:30:00,245.59,246.13,245.59,245.96,1194.0,245.59,246.13,245.59,245.96,1194.0
2021-08-12 11:35:00,245.93,246.0,245.91,246.0,1400.0,245.93,246.0,245.91,246.0,1400.0
2021-08-12 11:40:00,245.97,245.97,245.68,245.68,608.0,245.97,245.97,245.68,245.68,608.0
2021-08-12 11:45:00,245.68,245.98,245.65,245.89,1300.0,245.68,245.98,245.65,245.89,1300.0
2021-08-12 11:50:00,245.81,245.99,245.81,245.92,708.0,245.81,245.99,245.81,245.92,708.0
2021-08-12 11:55:00,245.75,245.82,245.71,245.71,1100.0,245.75,245.82,245.71,245.71,1100.0
2021-08-12 12:00:00,245.75,245.77,245.72,245.72,1044.0,245.75,245.77,245.72,245.72,1044.0
2021-08-12 12:05:00,245.7,245.85,245.7,245.85,1148.0,245.7,245.85,245.7,245.85,1148.0
2021-08-12 12:10:00,245.86,245.86,245.84,245.84,200.0,245.86,245.86,245.84,245.84,200.0
2021-08-12 12:15:00,245.83,245.83,245.31,245.61,1356.0,245.83,245.83,245.31,245.61,1356.0
2021-08-12 12:20:00,245.58,245.6,245.49,245.49,446.0,245.58,245.6,245.49,245.49,446.0
2021-08-12 12:25:00,245.59,245.84,245.58,245.75,1221.0,245.59,245.84,245.58,245.75,1221.0
2021-08-12 12:30:00,245.7,245.9,245.65,245.9,3160.0,245.7,245.9,245.65,245.9,3160.0
2021-08-12 12:35:00,245.88,245.89,245.81,245.86,2539.0,245.88,245.89,245.81,245.86,2539.0
2021-08-12 12:40:00,245.93,245.94,245.77,245.82,3544.0,245.93,245.94,245.77,245.82,3544.0
2021-08-12 12:45:00,245.74,245.96,245.74,245.96,4465.0,245.74,245.96,245.74,245.96,4465.0
2021-08-12 12:50:00,245.98,245.98,245.75,245.81,4966.0,245.98,245.98,245.75,245.81,4966.0
2021-08-12 12:55:00,245.76,245.77,245.59,245.64,4331.0,245.76,245.77,245.59,245.64,4331.0
2021-08-12 13:00:00,245.62,245.69,245.57,245.65,982.0,245.62,245.69,245.57,245.65,982.0
2021-08-12 13:05:00,245.69,245.75,245.64,245.7,4808.0,245.69,245.75,245.64,245.7,4808.0
2021-08-12 13:10:00,245.64,245.87,245.64,245.87,3585.0,245.64,245.87,245.64,245.87,3585.0
2021-08-12 13:15:00,245.81,246.09,245.8,246.09,8136.0,245.81,246.09,245.8,246.09,8136.0
2021-08-12 13:20:00,246.1,246.2,245.94,246.01,10045.0,246.1,246.2,245.94,246.01,10045.0
2021-08-12 13:25:00,246.01,246.57,245.98,246.56,8498.0,246.01,246.57,245.98,246.56,8498.0
2021-08-12 13:30:00,246.59,246.6,246.29,246.52,5426.0,246.59,246.6,246.29,246.52,5426.0
2021-08-12 13:35:00,246.59,246.67,246.56,246.63,2318.0,246.59,246.67,246.56,246.63,2318.0
2021-08-12 13:40:00,246.59,246.66,246.55,246.56,2200.0,246.59,246.66,246.55,246.56,2200.0
2021-08-12 13:45:00,246.5,246.63,246.43,246.52,1208.0,246.5,246.63,246.43,246.52,1208.0
2021-08-12 13:50:00,246.4,246.81,246.32,246.81,6617.0,246.4,246.81,246.32,246.81,6617.0
2021-08-12 13:55:00,246.83,246.86,246.49,246.54,5105.0,246.83,246.86,246.49,246.54,5105.0
2021-08-12 14:00:00,246.48,246.78,246.48,246.74,3366.0,246.48,246.78,246.48,246.74,3366.0
2021-08-12 14:05:00,246.76,246.78,246.62,246.62,3311.0,246.76,246.78,246.62,246.62,3311.0
2021-08-12 14:10:00,246.7,246.77,246.68,246.72,2993.0,246.7,246.77,246.68,246.72,2993.0
2021-08-12 14:15:00,246.68,246.72,246.65,246.7,1202.0,246.68,246.72,246.65,246.7,1202.0
2021-08-12 14:20:00,246.73,246.79,246.69,246.69,2703.0,246.73,246.79,246.69,246.69,2703.0
2021-08-12 14:25:00,246.67,246.78,246.62,246.78,12200.0,246.67,246.78,246.62,246.78,12200.0
2021-08-12 14:30:00,246.8,246.8,246.6,246.64,2470.0,246.8,246.8,246.6,246.64,2470.0
2021-08-12 14:35:00,246.63,246.74,246.63,246.69,1800.0,246.63,246.74,246.63,246.69,1800.0
2021-08-12 14:40:00,246.72,246.72,246.65,246.72,2371.0,246.72,246.72,246.65,246.72,2371.0
2021-08-12 14:45:00,246.68,246.7,246.63,246.63,2541.0,246.68,246.7,246.63,246.63,2541.0
2021-08-12 14:50:00,246.69,246.77,246.64,246.72,1511.0,246.69,246.77,246.64,246.72,1511.0
2021-08-12 14:55:00,246.77,246.83,246.67,246.7,1814.0,246.77,246.83,246.67,246.7,1814.0
2021-08-12 15:00:00,246.71,246.91,246.71,246.78,10401.0,246.71,246.91,246.71,246.78,10401.0
2021-08-12 15:05:00,246.81,247.03,246.81,247.02,1100.0,246.81,247.03,246.81,247.02,1100.0
2021-08-12 15:10:00,247.06,247.15,247.05,247.12,3990.0,247.06,247.15,247.05,247.12,3990.0
2021-08-12 15:15:00,247.11,247.11,246.98,246.98,600.0,247.11,247.11,246.98,246.98,600.0
2021-08-12 15:20:00,246.97,246.97,246.84,246.84,1067.0,246.97,246.97,246.84,246.84,1067.0
2021-08-12 15:25:00,246.81,246.85,246.8,246.84,553.0,246.81,246.85,246.8,246.84,553.0
2021-08-12 15:30:00,246.81,246.87,246.73,246.85,3307.0,246.81,246.87,246.73,246.85,3307.0
2021-08-12 15:35:00,246.88,247.06,246.87,246.96,4184.0,246.88,247.06,246.87,246.96,4184.0
2021-08-12 15:40:00,246.95,246.98,246.73,246.74,3738.0,246.95,246.98,246.73,246.74,3738.0
2021-08-12 15:45:00,246.73,246.74,246.57,246.65,8623.0,246.73,246.74,246.57,246.65,8623.0
2021-08-12 15:50:00,246.66,246.71,246.51,246.54,19157.0,246.66,246.71,246.51,246.54,19157.0
2021-08-12 15:55:00,246.54,246.54,246.18,246.18,53245.0,246.54,246.54,246.18,246.18,53245.0
2021-08-13 09:30:00,246.6,247.45,246.6,247.06,7031.0,246.6,247.45,246.6,247.06,7031.0
2021-08-13 09:35:00,247.3,247.3,246.74,246.74,2074.0,247.3,247.3,246.74,246.74,2074.0
2021-08-13 09:40:00,246.61,246.61,246.58,246.58,200.0,246.61,246.61,246.58,246.58,200.0
2021-08-13 09:45:00,246.46,246.79,246.46,246.79,400.0,246.46,246.79,246.46,246.79,400.0
2021-08-13 09:50:00,246.64,246.98,246.64,246.98,940.0,246.64,246.98,246.64,246.98,940.0
2021-08-13 09:55:00,247.04,247.09,246.7,246.7,2544.0,247.04,247.09,246.7,246.7,2544.0
2021-08-13 10:00:00,246.61,246.61,246.41,246.41,500.0,246.61,246.61,246.41,246.41,500.0
2021-08-13 10:05:00,246.57,246.77,246.39,246.42,750.0,246.57,246.77,246.39,246.42,750.0
2021-08-13 10:10:00,246.42,246.42,246.42,246.42,0.0,246.42,246.42,246.42,246.42,0.0
2021-08-13 10:15:00,246.84,247.32,246.84,247.17,1100.0,246.84,247.32,246.84,247.17,1100.0
2021-08-13 10:20:00,247.04,247.13,247.0,247.02,4000.0,247.04,247.13,247.0,247.02,4000.0
2021-08-13 10:25:00,246.97,246.97,246.82,246.83,200.0,246.97,246.97,246.82,246.83,200.0
2021-08-13 10:30:00,246.85,247.07,246.79,247.0,1466.0,246.85,247.07,246.79,247.0,1466.0
2021-08-13 10:35:00,246.82,246.82,246.68,246.68,300.0,246.82,246.82,246.68,246.68,300.0
2021-08-13 10:40:00,246.65,246.65,246.65,246.65,100.0,246.65,246.65,246.65,246.65,100.0
2021-08-13 10:45:00,246.64,246.64,246.59,246.63,516.0,246.64,246.64,246.59,246.63,516.0
2021-08-13 10:50:00,246.65,246.65,246.23,246.27,2300.0,246.65,246.65,246.23,246.27,2300.0
2021-08-13 10:55:00,246.5,246.5,246.29,246.44,500.0,246.5,246.5,246.29,246.44,500.0
2021-08-13 11:00:00,246.39,246.45,246.32,246.32,300.0,246.39,246.45,246.32,246.32,300.0
2021-08-13 11:05:00,246.18,246.36,245.98,246.36,1443.0,246.18,246.36,245.98,246.36,1443.0
2021-08-13 11:10:00,246.4,246.48,246.21,246.45,1300.0,246.4,246.48,246.21,246.45,1300.0
2021-08-13 11:15:00,246.52,246.52,246.43,246.44,511.0,246.52,246.52,246.43,246.44,511.0
2021-08-13 11:20:00,246.7,246.71,246.59,246.59,1269.0,246.7,246.71,246.59,246.59,1269.0
2021-08-13 11:25:00,246.51,246.71,246.48,246.71,1958.0,246.51,246.71,246.48,246.71,1958.0
2021-08-13 11:30:00,246.9,246.99,246.83,246.99,875.0,246.9,246.99,246.83,246.99,875.0
2021-08-13 11:35:00,246.72,246.76,246.54,246.76,1400.0,246.72,246.76,246.54,246.76,1400.0
2021-08-13 11:40:00,246.76,246.76,246.69,246.75,300.0,246.76,246.76,246.69,246.75,300.0
2021-08-13 11:45:00,246.72,246.81,246.72,246.81,300.0,246.72,246.81,246.72,246.81,300.0
2021-08-13 11:50:00,246.79,246.8,246.63,246.68,1512.0,246.79,246.8,246.63,246.68,1512.0
2021-08-13 11:55:00,246.87,246.87,246.65,246.84,917.0,246.87,246.87,246.65,246.84,917.0
2021-08-13 12:00:00,247.02,247.03,246.85,246.85,700.0,247.02,247.03,246.85,246.85,700.0
2021-08-13 12:05:00,246.95,247.0,246.85,246.86,666.0,246.95,247.0,246.85,246.86,666.0
2021-08-13 12:10:00,246.88,246.96,246.87,246.96,200.0,246.88,246.96,246.87,246.96,200.0
2021-08-13 12:15:00,246.98,246.99,246.98,246.99,300.0,246.98,246.99,246.98,246.99,300.0
2021-08-13 12:20:00,246.84,246.84,246.63,246.77,1521.0,246.84,246.84,246.63,246.77,1521.0
2021-08-13 12:25:00,246.74,246.87,246.74,246.78,500.0,246.74,246.87,246.74,246.78,500.0
2021-08-13 12:30:00,246.79,246.8,246.71,246.71,637.0,246.79,246.8,246.71,246.71,637.0
2021-08-13 12:35:00,246.72,246.76,246.42,246.42,900.0,246.72,246.76,246.42,246.42,900.0
2021-08-13 12:40:00,246.34,246.39,246.19,246.39,1394.0,246.34,246.39,246.19,246.39,1394.0
2021-08-13 12:45:00,246.54,246.64,246.41,246.6,975.0,246.54,246.64,246.41,246.6,975.0
2021-08-13 12:50:00,246.51,246.6,246.51,246.6,602.0,246.51,246.6,246.51,246.6,602.0
2021-08-13 12:55:00,246.49,246.58,246.44,246.44,601.0,246.49,246.58,246.44,246.44,601.0
2021-08-13 13:00:00,246.51,246.52,246.43,246.46,1462.0,246.51,246.52,246.43,246.46,1462.0
2021-08-13 13:05:00,246.46,246.63,246.46,246.63,1107.0,246.46,246.63,246.46,246.63,1107.0
2021-08-13 13:10:00,246.77,246.89,246.56,246.89,980.0,246.77,246.89,246.56,246.89,980.0
2021-08-13 13:15:00,246.81,247.01,246.78,247.01,2682.0,246.81,247.01,246.78,247.01,2682.0
2021-08-13 13:20:00,247.02,247.09,246.93,247.01,5411.0,247.02,247.09,246.93,247.01,5411.0
2021-08-13 13:25:00,247.03,247.04,246.86,246.9,2024.0,247.03,247.04,246.86,246.9,2024.0
2021-08-13 13:30:00,246.97,246.98,246.88,246.92,600.0,246.97,246.98,246.88,246.92,600.0
2021-08-13 13:35:00,246.91,246.95,246.86,246.94,500.0,246.91,246.95,246.86,246.94,500.0
2021-08-13 13:40:00,247.0,247.05,246.85,246.91,3188.0,247.0,247.05,246.85,246.91,3188.0
2021-08-13 13:45:00,247.06,247.06,247.06,247.06,100.0,247.06,247.06,247.06,247.06,100.0
2021-08-13 13:50:00,247.13,247.13,246.82,246.89,1074.0,247.13,247.13,246.82,246.89,1074.0
2021-08-13 13:55:00,246.92,247.05,246.84,246.92,1332.0,246.92,247.05,246.84,246.92,1332.0
2021-08-13 14:00:00,246.98,247.08,246.93,246.96,2200.0,246.98,247.08,246.93,246.96,2200.0
2021-08-13 14:05:00,247.05,247.05,246.83,246.83,605.0,247.05,247.05,246.83,246.83,605.0
2021-08-13 14:10:00,246.86,247.08,246.84,247.08,800.0,246.86,247.08,246.84,247.08,800.0
2021-08-13 14:15:00,246.94,247.0,246.89,246.94,909.0,246.94,247.0,246.89,246.94,909.0
2021-08-13 14:20:00,246.83,246.85,246.67,246.82,1348.0,246.83,246.85,246.67,246.82,1348.0
2021-08-13 14:25:00,246.8,247.01,246.8,247.0,1300.0,246.8,247.01,246.8,247.0,1300.0
2021-08-13 14:30:00,246.9,247.09,246.86,247.0,2647.0,246.9,247.09,246.86,247.0,2647.0
2021-08-13 14:35:00,247.04,247.08,246.93,246.93,2740.0,247.04,247.08,246.93,246.93,2740.0
2021-08-13 14:40:00,246.97,247.04,246.92,246.98,1101.0,246.97,247.04,246.92,246.98,1101.0
2021-08-13 14:45:00,246.95,247.06,246.95,247.02,4488.0,246.95,247.06,246.95,247.02,4488.0
2021-08-13 14:50:00,246.92,247.04,246.92,247.0,1094.0,246.92,247.04,246.92,247.0,1094.0
2021-08-13 14:55:00,246.95,247.03,246.94,247.0,780.0,246.95,247.03,246.94,247.0,780.0
2021-08-13 15:00:00,247.03,247.23,246.93,247.11,2541.0,247.03,247.23,246.93,247.11,2541.0
2021-08-13 15:05:00,247.14,247.5,247.14,247.38,1573.0,247.14,247.5,247.14,247.38,1573.0
2021-08-13 15:10:00,247.31,247.51,247.27,247.45,1195.0,247.31,247.51,247.27,247.45,1195.0
2021-08-13 15:15:00,247.47,247.59,247.41,247.59,1240.0,247.47,247.59,247.41,247.59,1240.0
2021-08-13 15:20:00,247.56,247.6,247.55,247.6,301.0,247.56,247.6,247.55,247.6,301.0
2021-08-13 15:25:00,247.53,247.69,247.53,247.67,1883.0,247.53,247.69,247.53,247.67,1883.0
2021-08-13 15:30:00,247.55,247.55,247.22,247.33,769.0,247.55,247.55,247.22,247.33,769.0
2021-08-13 15:35:00,247.28,247.72,247.28,247.68,2309.0,247.28,247.72,247.28,247.68,2309.0
2021-08-13 15:40:00,247.69,247.69,247.38,247.38,1498.0,247.69,247.69,247.38,247.38,1498.0
2021-08-13 15:45:00,247.43,247.77,247.43,247.75,2953.0,247.43,247.77,247.43,247.75,2953.0
2021-08-13 15:50:00,247.75,247.87,247.57,247.86,3564.0,247.75,247.87,247.57,247.86,3564.0
2021-08-13 15:55:00,247.88,248.26,247.62,248.17,16203.0,247.88,248.26,247.62,248.17,16203.0
2021-08-16 09:30:00,248.4,249.4,248.27,249.17,14096.0,248.4,249.4,248.27,249.17,14096.0
2021-08-16 09:35:00,249.1,249.1,248.23,248.6,3134.0,249.1,249.1,248.23,248.6,3134.0
2021-08-16 09:40:00,248.6,248.86,248.24,248.62,4636.0,248.6,248.86,248.24,248.62,4636.0
2021-08-16 09:45:00,248.44,249.38,248.43,249.37,4706.0,248.44,249.38,248.43,249.37,4706.0
2021-08-16 09:50:00,249.41,249.85,249.41,249.65,1807.0,249.41,249.85,249.41,249.65,1807.0
2021-08-16 09:55:00,249.78,250.5,249.57,249.75,14254.0,249.78,250.5,249.57,249.75,14254.0
2021-08-16 10:00:00,249.6,249.98,249.36,249.83,4636.0,249.6,249.98,249.36,249.83,4636.0
2021-08-16 10:05:00,249.68,250.15,249.59,250.09,1810.0,249.68,250.15,249.59,250.09,1810.0
2021-08-16 10:10:00,250.13,250.27,249.97,250.27,1664.0,250.13,250.27,249.97,250.27,1664.0
2021-08-16 10:15:00,250.35,250.36,249.74,249.74,2946.0,250.35,250.36,249.74,249.74,2946.0
2021-08-16 10:20:00,249.73,250.78,249.42,250.78,4559.0,249.73,250.78,249.42,250.78,4559.0
2021-08-16 10:25:00,250.98,251.37,250.67,251.08,4200.0,250.98,251.37,250.67,251.08,4200.0
2021-08-16 10:30:00,251.15,251.79,251.15,251.36,3035.0,251.15,251.79,251.15,251.36,3035.0
2021-08-16 10:35:00,251.56,251.95,251.43,251.43,3800.0,251.56,251.95,251.43,251.43,3800.0
2021-08-16 10:40:00,251.58,251.58,251.23,251.23,992.0,251.58,251.58,251.23,251.23,992.0
2021-08-16 10:45:00,250.95,251.52,250.95,251.52,2380.0,250.95,251.52,250.95,251.52,2380.0
2021-08-16 10:50:00,251.31,251.53,251.0,251.53,1310.0,251.31,251.53,251.0,251.53,1310.0
2021-08-16 10:55:00,251.57,251.84,251.39,251.84,3187.0,251.57,251.84,251.39,251.84,3187.0
2021-08-16 11:00:00,251.93,252.49,251.93,252.49,1813.0,251.93,252.49,251.93,252.49,1813.0
2021-08-16 11:05:00,252.48,252.71,252.18,252.6,7484.0,252.48,252.71,252.18,252.6,7484.0
2021-08-16 11:10:00,252.57,252.71,252.51,252.57,3455.0,252.57,252.71,252.51,252.57,3455.0
2021-08-16 11:15:00,252.48,252.57,252.27,252.27,2877.0,252.48,252.57,252.27,252.27,2877.0
2021-08-16 11:20:00,252.27,252.65,252.26,252.42,2236.0,252.27,252.65,252.26,252.42,2236.0
2021-08-16 11:25:00,252.42,252.74,252.31,252.74,2687.0,252.42,252.74,252.31,252.74,2687.0
2021-08-16 11:30:00,252.72,253.39,252.44,253.04,6379.0,252.72,253.39,252.44,253.04,6379.0
2021-08-16 11:35:00,253.0,253.17,252.84,252.99,3191.0,253.0,253.17,252.84,252.99,3191.0
2021-08-16 11:40:00,252.84,252.84,252.34,252.67,2882.0,252.84,252.84,252.34,252.67,2882.0
2021-08-16 11:45:00,252.58,252.86,252.44,252.58,2506.0,252.58,252.86,252.44,252.58,2506.0
2021-08-16 11:50:00,252.55,252.64,252.29,252.35,2319.0,252.55,252.64,252.29,252.35,2319.0
2021-08-16 11:55:00,252.31,252.43,252.13,252.41,1823.0,252.31,252.43,252.13,252.41,1823.0
2021-08-16 12:00:00,252.47,252.9,252.47,252.79,3164.0,252.47,252.9,252.47,252.79,3164.0
2021-08-16 12:05:00,252.8,252.8,252.45,252.45,800.0,252.8,252.8,252.45,252.45,800.0
2021-08-16 12:10:00,252.45,252.51,252.34,252.34,6519.0,252.45,252.51,252.34,252.34,6519.0
2021-08-16 12:15:00,252.26,252.42,252.25,252.34,2059.0,252.26,252.42,252.25,252.34,2059.0
2021-08-16 12:20:00,252.34,252.63,252.29,252.51,2348.0,252.34,252.63,252.29,252.51,2348.0
2021-08-16 12:25:00,252.54,252.68,252.54,252.65,1928.0,252.54,252.68,252.54,252.65,1928.0
2021-08-16 12:30:00,252.61,252.69,252.6,252.61,1202.0,252.61,252.69,252.6,252.61,1202.0
2021-08-16 12:35:00,252.62,252.67,252.46,252.46,2719.0,252.62,252.67,252.46,252.46,2719.0
2021-08-16 12:40:00,252.48,252.9,252.48,252.7,2804.0,252.48,252.9,252.48,252.7,2804.0
2021-08-16 12:45:00,252.72,252.72,252.65,252.68,619.0,252.72,252.72,252.65,252.68,619.0
2021-08-16 12:50:00,252.74,252.88,252.73,252.86,2028.0,252.74,252.88,252.73,252.86,2028.0
2021-08-16 12:55:00,252.89,253.17,252.89,253.16,4397.0,252.89,253.17,252.89,253.16,4397.0
2021-08-16 13:00:00,253.13,253.45,253.03,253.37,2647.0,253.13,253.45,253.03,253.37,2647.0
2021-08-16 13:05:00,253.37,253.37,253.05,253.09,9325.0,253.37,253.37,253.05,253.09,9325.0
2021-08-16 13:10:00,252.96,252.99,252.86,252.97,2890.0,252.96,252.99,252.86,252.97,2890.0
2021-08-16 13:15:00,252.89,252.89,252.71,252.84,1542.0,252.89,252.89,252.71,252.84,1542.0
2021-08-16 13:20:00,252.81,252.98,252.81,252.98,2423.0,252.81,252.98,252.81,252.98,2423.0
2021-08-16 13:25:00,252.94,253.29,252.93,253.22,2730.0,252.94,253.29,252.93,253.22,2730.0
2021-08-16 13:30:00,253.22,253.34,253.15,253.34,1977.0,253.22,253.34,253.15,253.34,1977.0
2021-08-16 13:35:00,253.51,253.6,253.35,253.36,2237.0,253.51,253.6,253.35,253.36,2237.0
2021-08-16 13:40:00,253.37,253.45,253.16,253.16,4842.0,253.37,253.45,253.16,253.16,4842.0
2021-08-16 13:45:00,253.3,253.39,253.12,253.13,5298.0,253.3,253.39,253.12,253.13,5298.0
2021-08-16 13:50:00,253.08,253.08,252.83,252.9,3064.0,253.08,253.08,252.83,252.9,3064.0
2021-08-16 13:55:00,252.93,253.17,252.92,253.17,1890.0,252.93,253.17,252.92,253.17,1890.0
2021-08-16 14:00:00,253.2,253.21,252.81,252.99,2682.0,253.2,253.21,252.81,252.99,2682.0
2021-08-16 14:05:00,253.09,253.15,252.91,253.1,2720.0,253.09,253.15,252.91,253.1,2720.0
2021-08-16 14:10:00,253.03,253.18,252.95,253.1,1900.0,253.03,253.18,252.95,253.1,1900.0
2021-08-16 14:15:00,253.01,253.1,253.01,253.04,1918.0,253.01,253.1,253.01,253.04,1918.0
2021-08-16 14:20:00,253.07,253.14,252.96,253.0,4549.0,253.07,253.14,252.96,253.0,4549.0
2021-08-16 14:25:00,253.17,253.24,253.03,253.17,2981.0,253.17,253.24,253.03,253.17,2981.0
2021-08-16 14:30:00,253.17,253.4,253.17,253.32,6861.0,253.17,253.4,253.17,253.32,6861.0
2021-08-16 14:35:00,253.36,253.45,253.32,253.32,3176.0,253.36,253.45,253.32,253.32,3176.0
2021-08-16 14:40:00,253.41,253.86,253.41,253.86,3909.0,253.41,253.86,253.41,253.86,3909.0
2021-08-16 14:45:00,253.69,253.77,253.57,253.69,5918.0,253.69,253.77,253.57,253.69,5918.0
2021-08-16 14:50:00,253.7,253.98,253.61,253.98,5798.0,253.7,253.98,253.61,253.98,5798.0
2021-08-16 14:55:00,253.86,254.35,253.86,254.35,6502.0,253.86,254.35,253.86,254.35,6502.0
2021-08-16 15:00:00,254.21,254.41,254.03,254.34,9794.0,254.21,254.41,254.03,254.34,9794.0
2021-08-16 15:05:00,254.34,254.59,254.23,254.56,7544.0,254.34,254.59,254.23,254.56,7544.0
2021-08-16 15:10:00,254.46,254.47,254.31,254.31,2265.0,254.46,254.47,254.31,254.31,2265.0
2021-08-16 15:15:00,254.29,254.59,254.29,254.52,6087.0,254.29,254.59,254.29,254.52,6087.0
2021-08-16 15:20:00,254.52,254.72,254.5,254.68,4680.0,254.52,254.72,254.5,254.68,4680.0
2021-08-16 15:25:00,254.66,254.67,254.4,254.67,6736.0,254.66,254.67,254.4,254.67,6736.0
2021-08-16 15:30:00,254.58,254.68,254.42,254.42,14261.0,254.58,254.68,254.42,254.42,14261.0
2021-08-16 15:35:00,254.41,254.41,254.15,254.22,10138.0,254.41,254.41,254.15,254.22,10138.0
2021-08-16 15:40:00,254.23,254.9,254.06,254.61,14186.0,254.23,254.9,254.06,254.61,14186.0
2021-08-16 15:45:00,254.72,254.93,254.54,254.93,11464.0,254.72,254.93,254.54,254.93,11464.0
2021-08-16 15:50:00,254.9,255.22,254.86,255.18,15091.0,254.9,255.22,254.86,255.18,15091.0
2021-08-16 15:55:00,255.06,255.45,254.97,255.36,41467.0,255.06,255.45,254.97,255.36,41467.0
2021-08-17 09:30:00,254.62,256.34,254.49,255.89,13487.0,254.62,256.34,254.49,255.89,13487.0
2021-08-17 09:35:00,256.26,256.26,254.9,254.9,5412.0,256.26,256.26,254.9,254.9,5412.0
2021-08-17 09:40:00,254.88,254.88,254.04,254.23,6584.0,254.88,254.88,254.04,254.23,6584.0
2021-08-17 09:45:00,254.04,255.16,253.73,255.16,5761.0,254.04,255.16,253.73,255.16,5761.0
2021-08-17 09:50:00,255.14,255.22,254.0,254.0,3479.0,255.14,255.22,254.0,254.0,3479.0
2021-08-17 09:55:00,253.95,254.54,253.95,254.39,1928.0,253.95,254.54,253.95,254.39,1928.0
2021-08-17 10:00:00,254.29,254.44,254.05,254.38,5663.0,254.29,254.44,254.05,254.38,5663.0
2021-08-17 10:05:00,254.33,254.58,254.21,254.26,4330.0,254.33,254.58,254.21,254.26,4330.0
2021-08-17 10:10:00,254.31,254.43,254.09,254.4,4586.0,254.31,254.43,254.09,254.4,4586.0
2021-08-17 10:15:00,254.38,254.38,253.85,253.86,1500.0,254.38,254.38,253.85,253.86,1500.0
2021-08-17 10:20:00,253.96,254.22,253.33,253.4,6396.0,253.96,254.22,253.33,253.4,6396.0
2021-08-17 10:25:00,253.59,253.75,253.33,253.47,5805.0,253.59,253.75,253.33,253.47,5805.0
2021-08-17 10:30:00,253.46,253.77,253.06,253.24,4378.0,253.46,253.77,253.06,253.24,4378.0
2021-08-17 10:35:00,253.4,253.75,253.08,253.74,7348.0,253.4,253.75,253.08,253.74,7348.0
2021-08-17 10:40:00,253.83,254.5,253.54,254.5,7530.0,253.83,254.5,253.54,254.5,7530.0
2021-08-17 10:45:00,254.37,255.0,254.3,254.64,8866.0,254.37,255.0,254.3,254.64,8866.0
2021-08-17 10:50:00,254.83,255.41,254.66,254.68,7363.0,254.83,255.41,254.66,254.68,7363.0
2021-08-17 10:55:00,254.71,255.3,254.5,255.3,5720.0,254.71,255.3,254.5,255.3,5720.0
2021-08-17 11:00:00,255.45,255.58,255.32,255.48,3309.0,255.45,255.58,255.32,255.48,3309.0
2021-08-17 11:05:00,255.58,255.58,254.96,254.96,3822.0,255.58,255.58,254.96,254.96,3822.0
2021-08-17 11:10:00,255.12,255.55,255.1,255.55,1111.0,255.12,255.55,255.1,255.55,1111.0
2021-08-17 11:15:00,255.59,255.99,255.34,255.95,3644.0,255.59,255.99,255.34,255.95,3644.0
2021-08-17 11:20:00,255.8,256.15,255.74,256.15,5604.0,255.8,256.15,255.74,256.15,5604.0
2021-08-17 11:25:00,256.0,256.14,255.46,255.63,7498.0,256.0,256.14,255.46,255.63,7498.0
2021-08-17 11:30:00,255.58,256.01,255.44,255.94,6799.0,255.58,256.01,255.44,255.94,6799.0
2021-08-17 11:35:00,255.98,256.06,255.71,255.76,3201.0,255.98,256.06,255.71,255.76,3201.0
2021-08-17 11:40:00,255.81,255.95,255.43,255.51,6117.0,255.81,255.95,255.43,255.51,6117.0
2021-08-17 11:45:00,255.52,255.77,255.45,255.77,3865.0,255.52,255.77,255.45,255.77,3865.0
2021-08-17 11:50:00,255.8,255.92,255.58,255.74,3615.0,255.8,255.92,255.58,255.74,3615.0
2021-08-17 11:55:00,255.73,256.31,255.7,256.14,4199.0,255.73,256.31,255.7,256.14,4199.0
2021-08-17 12:00:00,256.26,256.26,256.01,256.09,2341.0,256.26,256.26,256.01,256.09,2341.0
2021-08-17 12:05:00,256.15,256.64,256.08,256.44,6195.0,256.15,256.64,256.08,256.44,6195.0
2021-08-17 12:10:00,256.45,256.89,256.43,256.87,3570.0,256.45,256.89,256.43,256.87,3570.0
2021-08-17 12:15:00,256.89,256.9,256.69,256.73,15062.0,256.89,256.9,256.69,256.73,15062.0
2021-08-17 12:20:00,256.77,256.85,256.43,256.47,2900.0,256.77,256.85,256.43,256.47,2900.0
2021-08-17 12:25:00,256.45,256.57,256.34,256.57,2200.0,256.45,256.57,256.34,256.57,2200.0
2021-08-17 12:30:00,256.68,256.7,256.02,256.3,6010.0,256.68,256.7,256.02,256.3,6010.0
2021-08-17 12:35:00,256.2,256.24,255.83,256.0,5722.0,256.2,256.24,255.83,256.0,5722.0
2021-08-17 12:40:00,255.91,256.23,255.59,256.23,12823.0,255.91,256.23,255.59,256.23,12823.0
2021-08-17 12:45:00,256.33,256.52,256.2,256.43,2300.0,256.33,256.52,256.2,256.43,2300.0
2021-08-17 12:50:00,256.33,256.39,255.61,255.76,12472.0,256.33,256.39,255.61,255.76,12472.0
2021-08-17 12:55:00,255.76,255.98,255.64,255.98,2862.0,255.76,255.98,255.64,255.98,2862.0
2021-08-17 13:00:00,255.9,256.68,255.9,256.53,9089.0,255.9,256.68,255.9,256.53,9089.0
2021-08-17 13:05:00,256.3,256.32,255.81,255.97,6194.0,256.3,256.32,255.81,255.97,6194.0
2021-08-17 13:10:00,256.03,256.35,256.02,256.22,4432.0,256.03,256.35,256.02,256.22,4432.0
2021-08-17 13:15:00,256.17,256.17,255.09,255.1,22979.0,256.17,256.17,255.09,255.1,22979.0
2021-08-17 13:20:00,255.25,255.47,254.8,255.03,6367.0,255.25,255.47,254.8,255.03,6367.0
2021-08-17 13:25:00,255.04,255.29,254.81,255.24,7488.0,255.04,255.29,254.81,255.24,7488.0
2021-08-17 13:30:00,255.28,255.29,255.0,255.2,13663.0,255.28,255.29,255.0,255.2,13663.0
2021-08-17 13:35:00,255.26,255.4,255.19,255.21,2800.0,255.26,255.4,255.19,255.21,2800.0
2021-08-17 13:40:00,255.3,255.3,254.92,254.95,7100.0,255.3,255.3,254.92,254.95,7100.0
2021-08-17 13:45:00,255.07,255.48,254.79,255.48,16325.0,255.07,255.48,254.79,255.48,16325.0
2021-08-17 13:50:00,255.55,255.68,255.42,255.68,3305.0,255.55,255.68,255.42,255.68,3305.0
2021-08-17 13:55:00,255.74,255.96,255.67,255.79,4619.0,255.74,255.96,255.67,255.79,4619.0
2021-08-17 14:00:00,255.97,256.44,255.97,256.44,2583.0,255.97,256.44,255.97,256.44,2583.0
2021-08-17 14:05:00,256.36,256.66,256.36,256.44,5409.0,256.36,256.66,256.36,256.44,5409.0
2021-08-17 14:10:00,256.46,256.55,256.18,256.25,9897.0,256.46,256.55,256.18,256.25,9897.0
2021-08-17 14:15:00,256.29,256.43,256.09,256.11,4059.0,256.29,256.43,256.09,256.11,4059.0
2021-08-17 14:20:00,256.08,256.08,255.8,255.92,11095.0,256.08,256.08,255.8,255.92,11095.0
2021-08-17 14:25:00,255.91,255.91,255.48,255.53,7943.0,255.91,255.91,255.48,255.53,7943.0
2021-08-17 14:30:00,255.61,256.02,255.56,255.75,5137.0,255.61,256.02,255.56,255.75,5137.0
2021-08-17 14:35:00,255.63,255.72,255.53,255.72,1800.0,255.63,255.72,255.53,255.72,1800.0
2021-08-17 14:40:00,255.65,255.88,255.61,255.72,3485.0,255.65,255.88,255.61,255.72,3485.0
2021-08-17 14:45:00,255.7,256.05,255.67,256.01,6157.0,255.7,256.05,255.67,256.01,6157.0
2021-08-17 14:50:00,256.06,256.15,255.59,255.66,6167.0,256.06,256.15,255.59,255.66,6167.0
2021-08-17 14:55:00,255.72,256.28,255.72,256.1,7455.0,255.72,256.28,255.72,256.1,7455.0
2021-08-17 15:00:00,256.04,256.13,255.76,256.13,4500.0,256.04,256.13,255.76,256.13,4500.0
2021-08-17 15:05:00,256.07,256.58,256.01,256.48,10872.0,256.07,256.58,256.01,256.48,10872.0
2021-08-17 15:10:00,256.44,256.7,256.4,256.47,5919.0,256.44,256.7,256.4,256.47,5919.0
2021-08-17 15:15:00,256.43,256.67,256.38,256.55,6372.0,256.43,256.67,256.38,256.55,6372.0
2021-08-17 15:20:00,256.54,256.58,255.95,255.96,13781.0,256.54,256.58,255.95,255.96,13781.0
2021-08-17 15:25:00,255.96,256.23,255.82,256.23,11797.0,255.96,256.23,255.82,256.23,11797.0
2021-08-17 15:30:00,256.34,256.52,256.0,256.07,10383.0,256.34,256.52,256.0,256.07,10383.0
2021-08-17 15:35:00,256.07,256.14,255.87,255.88,11872.0,256.07,256.14,255.87,255.88,11872.0
2021-08-17 15:40:00,255.87,255.98,255.65,255.98,15512.0,255.87,255.98,255.65,255.98,15512.0
2021-08-17 15:45:00,255.97,256.26,255.84,256.26,10739.0,255.97,256.26,255.84,256.26,10739.0
2021-08-17 15:50:00,256.28,257.0,256.28,256.93,18844.0,256.28,257.0,256.28,256.93,18844.0
2021-08-17 15:55:00,256.95,257.3,256.74,257.18,36013.0,256.95,257.3,256.74,257.18,36013.0
2021-08-18 09:30:00,256.92,257.22,256.28,256.28,16779.0,256.92,257.22,256.28,256.28,16779.0
2021-08-18 09:35:00,256.2,256.29,255.55,255.99,5139.0,256.2,256.29,255.55,255.99,5139.0
2021-08-18 09:40:00,256.21,256.91,255.97,256.83,2000.0,256.21,256.91,255.97,256.83,2000.0
2021-08-18 09:45:00,256.9,258.02,256.9,258.0,1800.0,256.9,258.02,256.9,258.0,1800.0
2021-08-18 09:50:00,257.96,258.03,257.42,257.7,7681.0,257.96,258.03,257.42,257.7,7681.0
2021-08-18 09:55:00,257.68,258.52,257.68,258.26,4348.0,257.68,258.52,257.68,258.26,4348.0
2021-08-18 10:00:00,258.37,258.38,257.86,258.0,7001.0,258.37,258.38,257.86,258.0,7001.0
2021-08-18 10:05:00,258.0,258.0,257.31,257.77,3520.0,258.0,258.0,257.31,257.77,3520.0
2021-08-18 10:10:00,257.87,258.5,257.87,258.18,3946.0,257.87,258.5,257.87,258.18,3946.0
2021-08-18 10:15:00,257.91,258.27,257.91,258.27,8969.0,257.91,258.27,257.91,258.27,8969.0
2021-08-18 10:20:00,258.23,258.27,257.6,258.0,8115.0,258.23,258.27,257.6,258.0,8115.0
2021-08-18 10:25:00,258.16,258.19,257.69,257.87,5145.0,258.16,258.19,257.69,257.87,5145.0
2021-08-18 10:30:00,257.88,259.08,257.88,258.45,7163.0,257.88,259.08,257.88,258.45,7163.0
2021-08-18 10:35:00,258.39,258.6,258.22,258.23,2400.0,258.39,258.6,258.22,258.23,2400.0
2021-08-18 10:40:00,258.19,258.5,258.16,258.33,3339.0,258.19,258.5,258.16,258.33,3339.0
2021-08-18 10:45:00,258.22,258.43,257.61,258.43,3536.0,258.22,258.43,257.61,258.43,3536.0
2021-08-18 10:50:00,258.47,258.56,257.79,257.92,3956.0,258.47,258.56,257.79,257.92,3956.0
2021-08-18 10:55:00,258.03,258.1,257.24,258.1,3865.0,258.03,258.1,257.24,258.1,3865.0
2021-08-18 11:00:00,258.1,258.1,257.36,257.56,4766.0,258.1,258.1,257.36,257.56,4766.0
2021-08-18 11:05:00,257.52,257.89,257.52,257.77,3878.0,257.52,257.89,257.52,257.77,3878.0
2021-08-18 11:10:00,257.82,258.04,257.37,257.37,6683.0,257.82,258.04,257.37,257.37,6683.0
2021-08-18 11:15:00,257.47,258.07,257.39,258.07,5848.0,257.47,258.07,257.39,258.07,5848.0
2021-08-18 11:20:00,257.98,258.43,257.88,258.1,6602.0,257.98,258.43,257.88,258.1,6602.0
2021-08-18 11:25:00,258.11,258.55,258.11,258.38,6337.0,258.11,258.55,258.11,258.38,6337.0
2021-08-18 11:30:00,258.25,258.48,258.12,258.33,4385.0,258.25,258.48,258.12,258.33,4385.0
2021-08-18 11:35:00,258.24,258.57,258.08,258.49,3302.0,258.24,258.57,258.08,258.49,3302.0
2021-08-18 11:40:00,258.56,258.65,258.46,258.61,3406.0,258.56,258.65,258.46,258.61,3406.0
2021-08-18 11:45:00,258.6,258.62,258.31,258.41,3756.0,258.6,258.62,258.31,258.41,3756.0
2021-08-18 11:50:00,258.43,258.55,258.26,258.5,6701.0,258.43,258.55,258.26,258.5,6701.0
2021-08-18 11:55:00,258.5,258.66,258.39,258.48,3825.0,258.5,258.66,258.39,258.48,3825.0
2021-08-18 12:00:00,258.55,258.7,258.2,258.2,11781.0,258.55,258.7,258.2,258.2,11781.0
2021-08-18 12:05:00,258.29,258.35,258.19,258.29,4019.0,258.29,258.35,258.19,258.29,4019.0
2021-08-18 12:10:00,258.28,258.38,258.18,258.24,4453.0,258.28,258.38,258.18,258.24,4453.0
2021-08-18 12:15:00,258.16,258.19,257.81,258.07,13211.0,258.16,258.19,257.81,258.07,13211.0
2021-08-18 12:20:00,257.97,258.12,257.79,257.79,3100.0,257.97,258.12,257.79,257.79,3100.0
2021-08-18 12:25:00,257.78,258.15,257.78,257.84,3691.0,257.78,258.15,257.78,257.84,3691.0
2021-08-18 12:30:00,257.95,258.33,257.83,258.33,3534.0,257.95,258.33,257.83,258.33,3534.0
2021-08-18 12:35:00,258.29,258.29,257.97,258.05,3500.0,258.29,258.29,257.97,258.05,3500.0
2021-08-18 12:40:00,257.98,257.98,257.55,257.56,7340.0,257.98,257.98,257.55,257.56,7340.0
2021-08-18 12:45:00,257.53,257.59,257.31,257.31,5977.0,257.53,257.59,257.31,257.31,5977.0
2021-08-18 12:50:00,257.27,257.45,257.16,257.24,9722.0,257.27,257.45,257.16,257.24,9722.0
2021-08-18 12:55:00,257.19,257.19,256.88,257.09,4078.0,257.19,257.19,256.88,257.09,4078.0
2021-08-18 13:00:00,257.23,257.55,257.2,257.5,3188.0,257.23,257.55,257.2,257.5,3188.0
2021-08-18 13:05:00,257.55,257.57,257.41,257.55,1100.0,257.55,257.57,257.41,257.55,1100.0
2021-08-18 13:10:00,257.62,257.67,257.42,257.59,2500.0,257.62,257.67,257.42,257.59,2500.0
2021-08-18 13:15:00,257.61,257.61,257.1,257.13,1702.0,257.61,257.61,257.1,257.13,1702.0
2021-08-18 13:20:00,257.07,257.08,256.64,256.68,4061.0,257.07,257.08,256.64,256.68,4061.0
2021-08-18 13:25:00,256.68,256.68,256.18,256.21,6851.0,256.68,256.68,256.18,256.21,6851.0
2021-08-18 13:30:00,256.26,256.48,256.16,256.38,20178.0,256.26,256.48,256.16,256.38,20178.0
2021-08-18 13:35:00,256.3,256.93,256.3,256.85,6668.0,256.3,256.93,256.3,256.85,6668.0
2021-08-18 13:40:00,256.88,256.96,256.67,256.87,2833.0,256.88,256.96,256.67,256.87,2833.0
2021-08-18 13:45:00,256.91,257.12,256.81,256.81,3777.0,256.91,257.12,256.81,256.81,3777.0
2021-08-18 13:50:00,256.95,257.54,256.95,257.44,1400.0,256.95,257.54,256.95,257.44,1400.0
2021-08-18 13:55:00,257.44,257.44,257.02,257.22,4886.0,257.44,257.44,257.02,257.22,4886.0
2021-08-18 14:00:00,257.21,257.38,256.98,257.25,3795.0,257.21,257.38,256.98,257.25,3795.0
2021-08-18 14:05:00,257.2,257.35,256.8,256.8,7046.0,257.2,257.35,256.8,256.8,7046.0
2021-08-18 14:10:00,256.79,256.84,255.82,256.01,5819.0,256.79,256.84,255.82,256.01,5819.0
2021-08-18 14:15:00,255.98,256.0,255.4,255.7,11977.0,255.98,256.0,255.4,255.7,11977.0
2021-08-18 14:20:00,255.79,256.25,255.78,256.25,5139.0,255.79,256.25,255.78,256.25,5139.0
2021-08-18 14:25:00,256.17,256.67,256.16,256.5,2374.0,256.17,256.67,256.16,256.5,2374.0
2021-08-18 14:30:00,256.82,257.09,256.82,256.97,4183.0,256.82,257.09,256.82,256.97,4183.0
2021-08-18 14:35:00,257.02,257.02,256.75,256.89,2400.0,257.02,257.02,256.75,256.89,2400.0
2021-08-18 14:40:00,256.77,256.84,256.62,256.7,2201.0,256.77,256.84,256.62,256.7,2201.0
2021-08-18 14:45:00,256.63,256.96,256.55,256.55,3730.0,256.63,256.96,256.55,256.55,3730.0
2021-08-18 14:50:00,256.58,256.59,256.36,256.5,3200.0,256.58,256.59,256.36,256.5,3200.0
2021-08-18 14:55:00,256.48,256.68,256.34,256.6,10820.0,256.48,256.68,256.34,256.6,10820.0
2021-08-18 15:00:00,256.63,256.64,256.29,256.38,8445.0,256.63,256.64,256.29,256.38,8445.0
2021-08-18 15:05:00,256.39,256.76,256.32,256.7,2400.0,256.39,256.76,256.32,256.7,2400.0
2021-08-18 15:10:00,256.72,257.03,256.56,256.59,4300.0,256.72,257.03,256.56,256.59,4300.0
2021-08-18 15:15:00,256.58,256.82,256.44,256.76,3845.0,256.58,256.82,256.44,256.76,3845.0
2021-08-18 15:20:00,256.68,256.75,256.39,256.53,10749.0,256.68,256.75,256.39,256.53,10749.0
2021-08-18 15:25:00,256.49,256.53,256.01,256.09,4701.0,256.49,256.53,256.01,256.09,4701.0
2021-08-18 15:30:00,256.02,256.36,255.69,256.19,7558.0,256.02,256.36,255.69,256.19,7558.0
2021-08-18 15:35:00,256.1,256.16,255.81,255.97,6171.0,256.1,256.16,255.81,255.97,6171.0
2021-08-18 15:40:00,255.99,256.81,255.99,256.7,17604.0,255.99,256.81,255.99,256.7,17604.0
2021-08-18 15:45:00,256.73,256.8,255.77,255.84,18260.0,256.73,256.8,255.77,255.84,18260.0
2021-08-18 15:50:00,255.59,255.93,255.26,255.93,30280.0,255.59,255.93,255.26,255.93,30280.0
2021-08-18 15:55:00,256.07,256.1,254.88,254.88,47542.0,256.07,256.1,254.88,254.88,47542.0
2021-08-19 09:30:00,253.21,253.92,252.83,253.6,8514.0,253.21,253.92,252.83,253.6,8514.0
2021-08-19 09:35:00,253.88,254.77,253.58,254.59,2289.0,253.88,254.77,253.58,254.59,2289.0
2021-08-19 09:40:00,254.77,255.37,254.61,255.27,1922.0,254.77,255.37,254.61,255.27,1922.0
2021-08-19 09:45:00,255.09,255.27,254.58,255.11,2418.0,255.09,255.27,254.58,255.11,2418.0
2021-08-19 09:50:00,255.24,255.62,254.82,255.07,17102.0,255.24,255.62,254.82,255.07,17102.0
2021-08-19 09:55:00,255.25,256.49,255.21,256.49,2101.0,255.25,256.49,255.21,256.49,2101.0
2021-08-19 10:00:00,256.45,257.27,255.6,256.72,6152.0,256.45,257.27,255.6,256.72,6152.0
2021-08-19 10:05:00,256.9,256.9,256.24,256.24,1000.0,256.9,256.9,256.24,256.24,1000.0
2021-08-19 10:10:00,256.25,256.57,255.6,256.37,4343.0,256.25,256.57,255.6,256.37,4343.0
2021-08-19 10:15:00,256.4,256.54,256.24,256.31,5457.0,256.4,256.54,256.24,256.31,5457.0
2021-08-19 10:20:00,256.29,256.35,255.91,255.91,2500.0,256.29,256.35,255.91,255.91,2500.0
2021-08-19 10:25:00,255.97,256.19,255.55,256.19,3339.0,255.97,256.19,255.55,256.19,3339.0
2021-08-19 10:30:00,256.34,256.34,255.84,256.18,2381.0,256.34,256.34,255.84,256.18,2381.0
2021-08-19 10:35:00,256.25,256.25,255.74,255.74,500.0,256.25,256.25,255.74,255.74,500.0
2021-08-19 10:40:00,255.62,255.62,255.34,255.34,200.0,255.62,255.62,255.34,255.34,200.0
2021-08-19 10:45:00,255.51,255.64,255.46,255.53,2236.0,255.51,255.64,255.46,255.53,2236.0
2021-08-19 10:50:00,255.45,255.7,255.15,255.61,9374.0,255.45,255.7,255.15,255.61,9374.0
2021-08-19 10:55:00,255.65,256.7,255.63,256.62,28349.0,255.65,256.7,255.63,256.62,28349.0
2021-08-19 11:00:00,256.69,256.94,256.35,256.93,2600.0,256.69,256.94,256.35,256.93,2600.0
2021-08-19 11:05:00,257.0,257.14,256.82,256.83,2000.0,257.0,257.14,256.82,256.83,2000.0
2021-08-19 11:10:00,256.71,256.75,256.52,256.53,5420.0,256.71,256.75,256.52,256.53,5420.0
2021-08-19 11:15:00,256.61,256.68,256.22,256.52,15954.0,256.61,256.68,256.22,256.52,15954.0
2021-08-19 11:20:00,256.51,256.82,256.19,256.68,13385.0,256.51,256.82,256.19,256.68,13385.0
2021-08-19 11:25:00,256.78,256.78,255.89,255.92,1800.0,256.78,256.78,255.89,255.92,1800.0
2021-08-19 11:30:00,255.86,256.37,255.85,255.98,3200.0,255.86,256.37,255.85,255.98,3200.0
2021-08-19 11:35:00,255.98,256.1,255.81,255.85,4699.0,255.98,256.1,255.81,255.85,4699.0
2021-08-19 11:40:00,255.78,256.2,255.52,256.2,2950.0,255.78,256.2,255.52,256.2,2950.0
2021-08-19 11:45:00,256.2,256.7,256.04,256.67,16797.0,256.2,256.7,256.04,256.67,16797.0
2021-08-19 11:50:00,256.7,256.7,256.42,256.7,1900.0,256.7,256.7,256.42,256.7,1900.0
2021-08-19 11:55:00,256.72,256.92,256.51,256.62,10013.0,256.72,256.92,256.51,256.62,10013.0
2021-08-19 12:00:00,256.62,256.74,256.45,256.59,12087.0,256.62,256.74,256.45,256.59,12087.0
2021-08-19 12:05:00,256.59,256.69,256.07,256.07,11062.0,256.59,256.69,256.07,256.07,11062.0
2021-08-19 12:10:00,256.11,256.2,255.99,256.2,1585.0,256.11,256.2,255.99,256.2,1585.0
2021-08-19 12:15:00,256.09,256.1,255.6,255.73,6836.0,256.09,256.1,255.6,255.73,6836.0
2021-08-19 12:20:00,255.73,255.87,255.25,255.41,6191.0,255.73,255.87,255.25,255.41,6191.0
2021-08-19 12:25:00,255.34,255.51,255.16,255.3,11104.0,255.34,255.51,255.16,255.3,11104.0
2021-08-19 12:30:00,255.45,255.8,255.31,255.74,7396.0,255.45,255.8,255.31,255.74,7396.0
2021-08-19 12:35:00,255.86,255.86,255.63,255.63,6846.0,255.86,255.86,255.63,255.63,6846.0
2021-08-19 12:40:00,255.63,255.78,255.42,255.42,16121.0,255.63,255.78,255.42,255.42,16121.0
2021-08-19 12:45:00,255.49,255.52,255.09,255.52,8500.0,255.49,255.52,255.09,255.52,8500.0
2021-08-19 12:50:00,255.55,255.99,255.48,255.92,4271.0,255.55,255.99,255.48,255.92,4271.0
2021-08-19 12:55:00,255.96,256.43,255.96,256.27,3657.0,255.96,256.43,255.96,256.27,3657.0
2021-08-19 13:00:00,256.18,256.18,255.76,255.84,10600.0,256.18,256.18,255.76,255.84,10600.0
2021-08-19 13:05:00,255.65,255.66,255.38,255.54,13239.0,255.65,255.66,255.38,255.54,13239.0
2021-08-19 13:10:00,255.64,255.73,255.29,255.45,10247.0,255.64,255.73,255.29,255.45,10247.0
2021-08-19 13:15:00,255.45,255.82,255.39,255.82,3705.0,255.45,255.82,255.39,255.82,3705.0
2021-08-19 13:20:00,255.98,256.19,255.86,256.02,4551.0,255.98,256.19,255.86,256.02,4551.0
2021-08-19 13:25:00,256.02,256.16,255.92,256.02,3945.0,256.02,256.16,255.92,256.02,3945.0
2021-08-19 13:30:00,256.05,256.15,255.95,256.06,4901.0,256.05,256.15,255.95,256.06,4901.0
2021-08-19 13:35:00,255.99,256.23,255.98,256.23,1659.0,255.99,256.23,255.98,256.23,1659.0
2021-08-19 13:40:00,256.34,256.81,256.34,256.66,3372.0,256.34,256.81,256.34,256.66,3372.0
2021-08-19 13:45:00,256.59,256.77,256.52,256.65,2647.0,256.59,256.77,256.52,256.65,2647.0
2021-08-19 13:50:00,256.84,256.92,256.28,256.43,12940.0,256.84,256.92,256.28,256.43,12940.0
2021-08-19 13:55:00,256.5,256.5,256.01,256.05,6361.0,256.5,256.5,256.01,256.05,6361.0
2021-08-19 14:00:00,256.26,256.27,255.67,255.69,10547.0,256.26,256.27,255.67,255.69,10547.0
2021-08-19 14:05:00,255.72,255.96,255.44,255.86,15284.0,255.72,255.96,255.44,255.86,15284.0
2021-08-19 14:10:00,255.73,255.93,255.61,255.75,8941.0,255.73,255.93,255.61,255.75,8941.0
2021-08-19 14:15:00,255.73,255.75,255.42,255.75,12115.0,255.73,255.75,255.42,255.75,12115.0
2021-08-19 14:20:00,255.71,255.85,255.57,255.82,2300.0,255.71,255.85,255.57,255.82,2300.0
2021-08-19 14:25:00,255.83,256.15,255.71,255.71,4273.0,255.83,256.15,255.71,255.71,4273.0
2021-08-19 14:30:00,255.47,255.51,255.12,255.4,3202.0,255.47,255.51,255.12,255.4,3202.0
2021-08-19 14:35:00,255.4,255.7,255.12,255.6,11600.0,255.4,255.7,255.12,255.6,11600.0
2021-08-19 14:40:00,255.71,255.92,255.6,255.75,2770.0,255.71,255.92,255.6,255.75,2770.0
2021-08-19 14:45:00,255.8,255.89,255.38,255.89,2246.0,255.8,255.89,255.38,255.89,2246.0
2021-08-19 14:50:00,255.78,256.58,255.46,256.58,5960.0,255.78,256.58,255.46,256.58,5960.0
2021-08-19 14:55:00,256.49,256.85,256.49,256.85,2000.0,256.49,256.85,256.49,256.85,2000.0
2021-08-19 15:00:00,256.85,257.22,256.85,257.1,5583.0,256.85,257.22,256.85,257.1,5583.0
2021-08-19 15:05:00,257.05,257.23,256.86,256.99,3278.0,257.05,257.23,256.86,256.99,3278.0
2021-08-19 15:10:00,257.11,257.15,256.69,256.69,2449.0,257.11,257.15,256.69,256.69,2449.0
2021-08-19 15:15:00,256.7,256.97,256.69,256.78,3200.0,256.7,256.97,256.69,256.78,3200.0
2021-08-19 15:20:00,256.93,256.93,256.75,256.9,2800.0,256.93,256.93,256.75,256.9,2800.0
2021-08-19 15:25:00,256.79,256.8,256.46,256.68,5687.0,256.79,256.8,256.46,256.68,5687.0
2021-08-19 15:30:00,256.69,256.72,256.5,256.57,7596.0,256.69,256.72,256.5,256.57,7596.0
2021-08-19 15:35:00,256.64,256.89,256.52,256.74,35436.0,256.64,256.89,256.52,256.74,35436.0
2021-08-19 15:40:00,256.75,256.82,256.38,256.81,23295.0,256.75,256.82,256.38,256.81,23295.0
2021-08-19 15:45:00,256.8,257.0,256.58,256.72,14878.0,256.8,257.0,256.58,256.72,14878.0
2021-08-19 15:50:00,256.74,257.07,256.55,256.66,20571.0,256.74,257.07,256.55,256.66,20571.0
2021-08-19 15:55:00,256.59,256.83,256.11,256.62,40943.0,256.59,256.83,256.11,256.62,40943.0
2021-08-20 09:30:00,256.47,257.34,255.66,255.95,17888.0,256.47,257.34,255.66,255.95,17888.0
2021-08-20 09:35:00,256.0,257.7,256.0,257.49,3443.0,256.0,257.7,256.0,257.49,3443.0
2021-08-20 09:40:00,257.66,257.97,257.16,257.59,1555.0,257.66,257.97,257.16,257.59,1555.0
2021-08-20 09:45:00,257.71,257.71,257.55,257.55,1356.0,257.71,257.71,257.55,257.55,1356.0
2021-08-20 09:50:00,257.81,257.82,257.28,257.6,4689.0,257.81,257.82,257.28,257.6,4689.0
2021-08-20 09:55:00,257.59,257.72,257.16,257.16,3942.0,257.59,257.72,257.16,257.16,3942.0
2021-08-20 10:00:00,257.12,257.12,256.51,256.88,11068.0,257.12,257.12,256.51,256.88,11068.0
2021-08-20 10:05:00,256.9,257.32,256.87,256.94,1100.0,256.9,257.32,256.87,256.94,1100.0
2021-08-20 10:10:00,257.28,257.28,256.49,256.49,1615.0,257.28,257.28,256.49,256.49,1615.0
2021-08-20 10:15:00,256.66,256.66,256.15,256.19,4815.0,256.66,256.66,256.15,256.19,4815.0
2021-08-20 10:20:00,256.17,256.69,256.17,256.56,6212.0,256.17,256.69,256.17,256.56,6212.0
2021-08-20 10:25:00,256.36,256.58,256.2,256.29,6628.0,256.36,256.58,256.2,256.29,6628.0
2021-08-20 10:30:00,256.21,256.45,255.91,255.91,4287.0,256.21,256.45,255.91,255.91,4287.0
2021-08-20 10:35:00,255.91,256.28,255.84,256.17,6011.0,255.91,256.28,255.84,256.17,6011.0
2021-08-20 10:40:00,256.21,256.26,255.83,255.9,10120.0,256.21,256.26,255.83,255.9,10120.0
2021-08-20 10:45:00,255.88,255.88,255.56,255.67,5720.0,255.88,255.88,255.56,255.67,5720.0
2021-08-20 10:50:00,255.47,255.48,255.21,255.45,2646.0,255.47,255.48,255.21,255.45,2646.0
2021-08-20 10:55:00,255.52,255.66,254.87,254.87,3096.0,255.52,255.66,254.87,254.87,3096.0
2021-08-20 11:00:00,254.75,254.89,254.42,254.42,4350.0,254.75,254.89,254.42,254.42,4350.0
2021-08-20 11:05:00,254.34,254.44,254.07,254.22,4687.0,254.34,254.44,254.07,254.22,4687.0
2021-08-20 11:10:00,254.22,254.32,253.86,253.87,1600.0,254.22,254.32,253.86,253.87,1600.0
2021-08-20 11:15:00,253.75,253.81,253.31,253.31,1884.0,253.75,253.81,253.31,253.31,1884.0
2021-08-20 11:20:00,253.45,253.82,253.45,253.81,1514.0,253.45,253.82,253.45,253.81,1514.0
2021-08-20 11:25:00,254.05,254.05,253.63,253.7,2135.0,254.05,254.05,253.63,253.7,2135.0
2021-08-20 11:30:00,253.67,253.97,253.63,253.89,6574.0,253.67,253.97,253.63,253.89,6574.0
2021-08-20 11:35:00,254.18,254.27,254.04,254.04,1600.0,254.18,254.27,254.04,254.04,1600.0
2021-08-20 11:40:00,254.19,254.43,254.17,254.39,1021.0,254.19,254.43,254.17,254.39,1021.0
2021-08-20 11:45:00,254.36,254.61,254.36,254.51,2297.0,254.36,254.61,254.36,254.51,2297.0
2021-08-20 11:50:00,254.58,254.84,254.58,254.8,2119.0,254.58,254.84,254.58,254.8,2119.0
2021-08-20 11:55:00,254.76,254.76,254.71,254.71,500.0,254.76,254.76,254.71,254.71,500.0
2021-08-20 12:00:00,254.63,254.8,254.42,254.7,5318.0,254.63,254.8,254.42,254.7,5318.0
2021-08-20 12:05:00,254.84,254.95,254.59,254.62,1636.0,254.84,254.95,254.59,254.62,1636.0
2021-08-20 12:10:00,254.59,254.59,254.2,254.21,400.0,254.59,254.59,254.2,254.21,400.0
2021-08-20 12:15:00,254.27,254.6,254.13,254.45,6166.0,254.27,254.6,254.13,254.45,6166.0
2021-08-20 12:20:00,254.41,254.53,254.41,254.53,1600.0,254.41,254.53,254.41,254.53,1600.0
2021-08-20 12:25:00,254.58,254.82,254.49,254.82,1593.0,254.58,254.82,254.49,254.82,1593.0
2021-08-20 12:30:00,254.94,254.94,254.73,254.78,4866.0,254.94,254.94,254.73,254.78,4866.0
2021-08-20 12:35:00,254.61,254.71,254.56,254.7,1368.0,254.61,254.71,254.56,254.7,1368.0
2021-08-20 12:40:00,254.7,254.81,254.68,254.69,2807.0,254.7,254.81,254.68,254.69,2807.0
2021-08-20 12:45:00,254.76,254.8,254.71,254.79,1431.0,254.76,254.8,254.71,254.79,1431.0
2021-08-20 12:50:00,254.67,254.67,254.37,254.66,2471.0,254.67,254.67,254.37,254.66,2471.0
2021-08-20 12:55:00,254.76,254.8,254.68,254.75,446.0,254.76,254.8,254.68,254.75,446.0
2021-08-20 13:00:00,254.81,254.86,254.6,254.6,1996.0,254.81,254.86,254.6,254.6,1996.0
2021-08-20 13:05:00,254.66,254.75,254.59,254.69,3767.0,254.66,254.75,254.59,254.69,3767.0
2021-08-20 13:10:00,254.63,254.89,254.62,254.8,600.0,254.63,254.89,254.62,254.8,600.0
2021-08-20 13:15:00,254.81,254.85,254.8,254.85,200.0,254.81,254.85,254.8,254.85,200.0
2021-08-20 13:20:00,254.77,254.87,254.74,254.74,882.0,254.77,254.87,254.74,254.74,882.0
2021-08-20 13:25:00,254.72,254.91,254.66,254.9,4370.0,254.72,254.91,254.66,254.9,4370.0
2021-08-20 13:30:00,254.97,255.19,254.95,254.96,8699.0,254.97,255.19,254.95,254.96,8699.0
2021-08-20 13:35:00,255.05,255.05,254.47,254.49,4140.0,255.05,255.05,254.47,254.49,4140.0
2021-08-20 13:40:00,254.4,254.66,254.4,254.54,3123.0,254.4,254.66,254.4,254.54,3123.0
2021-08-20 13:45:00,254.53,254.53,254.41,254.41,200.0,254.53,254.53,254.41,254.41,200.0
2021-08-20 13:50:00,254.41,254.67,254.2,254.67,9831.0,254.41,254.67,254.2,254.67,9831.0
2021-08-20 13:55:00,254.65,254.72,254.65,254.72,200.0,254.65,254.72,254.65,254.72,200.0
2021-08-20 14:00:00,254.9,255.06,254.9,254.97,942.0,254.9,255.06,254.9,254.97,942.0
2021-08-20 14:05:00,254.89,255.09,254.88,255.06,2090.0,254.89,255.09,254.88,255.06,2090.0
2021-08-20 14:10:00,255.1,255.25,255.08,255.16,2325.0,255.1,255.25,255.08,255.16,2325.0
2021-08-20 14:15:00,254.83,254.87,254.65,254.66,1457.0,254.83,254.87,254.65,254.66,1457.0
2021-08-20 14:20:00,254.58,254.61,254.47,254.56,1802.0,254.58,254.61,254.47,254.56,1802.0
2021-08-20 14:25:00,254.44,254.44,254.25,254.33,2031.0,254.44,254.44,254.25,254.33,2031.0
2021-08-20 14:30:00,254.39,254.66,254.39,254.66,6320.0,254.39,254.66,254.39,254.66,6320.0
2021-08-20 14:35:00,254.63,254.87,254.62,254.85,1411.0,254.63,254.87,254.62,254.85,1411.0
2021-08-20 14:40:00,254.88,255.08,254.78,255.02,1588.0,254.88,255.08,254.78,255.02,1588.0
2021-08-20 14:45:00,254.87,255.0,254.77,254.95,1035.0,254.87,255.0,254.77,254.95,1035.0
2021-08-20 14:50:00,255.04,255.13,254.91,255.02,1904.0,255.04,255.13,254.91,255.02,1904.0
2021-08-20 14:55:00,255.05,255.06,254.81,255.06,1830.0,255.05,255.06,254.81,255.06,1830.0
2021-08-20 15:00:00,255.04,255.05,254.89,254.95,2563.0,255.04,255.05,254.89,254.95,2563.0
2021-08-20 15:05:00,254.95,255.05,254.83,254.97,5581.0,254.95,255.05,254.83,254.97,5581.0
2021-08-20 15:10:00,255.06,255.08,254.95,255.03,5837.0,255.06,255.08,254.95,255.03,5837.0
2021-08-20 15:15:00,255.0,255.06,254.85,254.91,4733.0,255.0,255.06,254.85,254.91,4733.0
2021-08-20 15:20:00,255.0,255.01,254.9,254.97,2499.0,255.0,255.01,254.9,254.97,2499.0
2021-08-20 15:25:00,254.89,254.98,254.75,254.88,13105.0,254.89,254.98,254.75,254.88,13105.0
2021-08-20 15:30:00,254.9,254.9,254.76,254.89,4053.0,254.9,254.9,254.76,254.89,4053.0
2021-08-20 15:35:00,254.96,255.15,254.77,254.77,5800.0,254.96,255.15,254.77,254.77,5800.0
2021-08-20 15:40:00,254.86,255.05,254.85,255.05,8255.0,254.86,255.05,254.85,255.05,8255.0
2021-08-20 15:45:00,255.0,255.06,254.71,254.83,12277.0,255.0,255.06,254.71,254.83,12277.0
2021-08-20 15:50:00,254.79,254.85,254.66,254.73,10142.0,254.79,254.85,254.66,254.73,10142.0
2021-08-20 15:55:00,254.76,254.8,254.43,254.7,28741.0,254.76,254.8,254.43,254.7,28741.0
2021-08-23 09:30:00,256.88,259.24,254.18,254.71,39037.0,256.88,259.24,254.18,254.71,39037.0
2021-08-23 09:35:00,254.83,255.98,254.83,255.85,8115.0,254.83,255.98,254.83,255.85,8115.0
2021-08-23 09:40:00,256.08,256.08,255.49,255.52,1400.0,256.08,256.08,255.49,255.52,1400.0
2021-08-23 09:45:00,255.54,255.63,254.88,254.88,6219.0,255.54,255.63,254.88,254.88,6219.0
2021-08-23 09:50:00,255.0,255.0,254.57,254.74,6393.0,255.0,255.0,254.57,254.74,6393.0
2021-08-23 09:55:00,254.47,254.51,253.95,254.07,3910.0,254.47,254.51,253.95,254.07,3910.0
2021-08-23 10:00:00,254.16,254.59,253.81,254.59,5082.0,254.16,254.59,253.81,254.59,5082.0
2021-08-23 10:05:00,254.92,255.25,254.51,254.79,5895.0,254.92,255.25,254.51,254.79,5895.0
2021-08-23 10:10:00,254.76,254.89,254.43,254.68,1960.0,254.76,254.89,254.43,254.68,1960.0
2021-08-23 10:15:00,254.68,254.77,254.12,254.42,5918.0,254.68,254.77,254.12,254.42,5918.0
2021-08-23 10:20:00,254.6,255.0,254.56,254.73,3714.0,254.6,255.0,254.56,254.73,3714.0
2021-08-23 10:25:00,254.96,255.22,254.8,254.8,3829.0,254.96,255.22,254.8,254.8,3829.0
2021-08-23 10:30:00,254.91,254.99,254.69,254.82,2069.0,254.91,254.99,254.69,254.82,2069.0
2021-08-23 10:35:00,254.74,254.85,254.38,254.38,4699.0,254.74,254.85,254.38,254.38,4699.0
2021-08-23 10:40:00,254.24,254.83,254.23,254.58,3082.0,254.24,254.83,254.23,254.58,3082.0
2021-08-23 10:45:00,254.5,254.69,254.37,254.55,1326.0,254.5,254.69,254.37,254.55,1326.0
2021-08-23 10:50:00,254.53,254.56,253.96,254.15,4754.0,254.53,254.56,253.96,254.15,4754.0
2021-08-23 10:55:00,254.24,254.84,254.14,254.66,5217.0,254.24,254.84,254.14,254.66,5217.0
2021-08-23 11:00:00,254.78,255.17,254.78,254.82,6130.0,254.78,255.17,254.78,254.82,6130.0
2021-08-23 11:05:00,254.81,255.26,254.81,255.01,4886.0,254.81,255.26,254.81,255.01,4886.0
2021-08-23 11:10:00,255.04,255.27,254.96,255.18,3159.0,255.04,255.27,254.96,255.18,3159.0
2021-08-23 11:15:00,255.23,255.4,255.14,255.17,3408.0,255.23,255.4,255.14,255.17,3408.0
2021-08-23 11:20:00,255.13,255.28,254.95,255.22,2079.0,255.13,255.28,254.95,255.22,2079.0
2021-08-23 11:25:00,255.13,255.13,254.74,254.98,4434.0,255.13,255.13,254.74,254.98,4434.0
2021-08-23 11:30:00,255.08,255.29,254.93,255.29,8489.0,255.08,255.29,254.93,255.29,8489.0
2021-08-23 11:35:00,255.39,255.49,255.36,255.48,1876.0,255.39,255.49,255.36,255.48,1876.0
2021-08-23 11:40:00,255.39,255.39,254.65,254.88,4387.0,255.39,255.39,254.65,254.88,4387.0
2021-08-23 11:45:00,254.87,255.16,254.83,255.11,11943.0,254.87,255.16,254.83,255.11,11943.0
2021-08-23 11:50:00,255.13,255.19,255.01,255.1,4337.0,255.13,255.19,255.01,255.1,4337.0
2021-08-23 11:55:00,255.06,255.33,255.06,255.24,3846.0,255.06,255.33,255.06,255.24,3846.0
2021-08-23 12:00:00,255.28,255.42,255.25,255.42,1875.0,255.28,255.42,255.25,255.42,1875.0
2021-08-23 12:05:00,255.34,255.37,255.18,255.25,2368.0,255.34,255.37,255.18,255.25,2368.0
2021-08-23 12:10:00,255.16,255.24,255.08,255.15,3296.0,255.16,255.24,255.08,255.15,3296.0
2021-08-23 12:15:00,255.08,255.77,255.08,255.77,8887.0,255.08,255.77,255.08,255.77,8887.0
2021-08-23 12:20:00,255.77,255.77,255.61,255.62,3250.0,255.77,255.77,255.61,255.62,3250.0
2021-08-23 12:25:00,255.56,255.65,255.4,255.53,2843.0,255.56,255.65,255.4,255.53,2843.0
2021-08-23 12:30:00,255.51,255.51,255.4,255.4,3153.0,255.51,255.51,255.4,255.4,3153.0
2021-08-23 12:35:00,255.36,255.36,255.07,255.14,3754.0,255.36,255.36,255.07,255.14,3754.0
2021-08-23 12:40:00,255.12,255.26,254.92,254.92,3288.0,255.12,255.26,254.92,254.92,3288.0
2021-08-23 12:45:00,254.88,254.9,254.75,254.83,5527.0,254.88,254.9,254.75,254.83,5527.0
2021-08-23 12:50:00,254.79,255.02,254.63,255.02,2594.0,254.79,255.02,254.63,255.02,2594.0
2021-08-23 12:55:00,254.93,255.06,254.9,255.02,2822.0,254.93,255.06,254.9,255.02,2822.0
2021-08-23 13:00:00,255.1,255.25,255.03,255.24,2733.0,255.1,255.25,255.03,255.24,2733.0
2021-08-23 13:05:00,255.22,255.45,255.21,255.45,7005.0,255.22,255.45,255.21,255.45,7005.0
2021-08-23 13:10:00,255.39,255.44,255.28,255.28,1800.0,255.39,255.44,255.28,255.28,1800.0
2021-08-23 13:15:00,255.3,255.31,255.02,255.09,1925.0,255.3,255.31,255.02,255.09,1925.0
2021-08-23 13:20:00,255.04,255.04,254.81,254.81,2917.0,255.04,255.04,254.81,254.81,2917.0
2021-08-23 13:25:00,254.83,254.83,254.59,254.59,888.0,254.83,254.83,254.59,254.59,888.0
2021-08-23 13:30:00,254.63,254.77,254.48,254.77,1860.0,254.63,254.77,254.48,254.77,1860.0
2021-08-23 13:35:00,254.74,254.84,254.55,254.68,5662.0,254.74,254.84,254.55,254.68,5662.0
2021-08-23 13:40:00,254.65,254.65,254.44,254.47,2535.0,254.65,254.65,254.44,254.47,2535.0
2021-08-23 13:45:00,254.49,254.54,254.24,254.54,3890.0,254.49,254.54,254.24,254.54,3890.0
2021-08-23 13:50:00,254.5,254.77,254.5,254.72,2863.0,254.5,254.77,254.5,254.72,2863.0
2021-08-23 13:55:00,254.69,254.82,254.58,254.58,1213.0,254.69,254.82,254.58,254.58,1213.0
2021-08-23 14:00:00,254.54,254.82,254.54,254.82,3657.0,254.54,254.82,254.54,254.82,3657.0
2021-08-23 14:05:00,254.84,254.88,254.77,254.86,4716.0,254.84,254.88,254.77,254.86,4716.0
2021-08-23 14:10:00,254.84,254.96,254.57,254.57,3268.0,254.84,254.96,254.57,254.57,3268.0
2021-08-23 14:15:00,254.61,254.68,254.51,254.57,1793.0,254.61,254.68,254.51,254.57,1793.0
2021-08-23 14:20:00,254.56,254.63,254.41,254.41,2091.0,254.56,254.63,254.41,254.41,2091.0
2021-08-23 14:25:00,254.41,254.43,254.29,254.43,4690.0,254.41,254.43,254.29,254.43,4690.0
2021-08-23 14:30:00,254.47,254.7,254.47,254.7,3223.0,254.47,254.7,254.47,254.7,3223.0
2021-08-23 14:35:00,254.58,254.59,254.3,254.38,3059.0,254.58,254.59,254.3,254.38,3059.0
2021-08-23 14:40:00,254.36,254.62,254.35,254.53,3950.0,254.36,254.62,254.35,254.53,3950.0
2021-08-23 14:45:00,254.53,254.65,254.5,254.65,3549.0,254.53,254.65,254.5,254.65,3549.0
2021-08-23 14:50:00,254.66,254.77,254.63,254.71,3221.0,254.66,254.77,254.63,254.71,3221.0
2021-08-23 14:55:00,254.71,254.87,254.67,254.82,6657.0,254.71,254.87,254.67,254.82,6657.0
2021-08-23 15:00:00,254.86,255.0,254.79,254.84,8610.0,254.86,255.0,254.79,254.84,8610.0
2021-08-23 15:05:00,254.83,254.91,254.71,254.85,5206.0,254.83,254.91,254.71,254.85,5206.0
2021-08-23 15:10:00,254.81,254.84,254.68,254.68,4309.0,254.81,254.84,254.68,254.68,4309.0
2021-08-23 15:15:00,254.77,254.79,254.47,254.52,5443.0,254.77,254.79,254.47,254.52,5443.0
2021-08-23 15:20:00,254.52,254.58,254.35,254.44,5562.0,254.52,254.58,254.35,254.44,5562.0
2021-08-23 15:25:00,254.48,254.68,254.48,254.65,5381.0,254.48,254.68,254.48,254.65,5381.0
2021-08-23 15:30:00,254.66,254.85,254.62,254.8,5464.0,254.66,254.85,254.62,254.8,5464.0
2021-08-23 15:35:00,254.77,255.11,254.76,254.83,9142.0,254.77,255.11,254.76,254.83,9142.0
2021-08-23 15:40:00,254.86,255.16,254.75,254.96,7692.0,254.86,255.16,254.75,254.96,7692.0
2021-08-23 15:45:00,254.84,254.91,254.7,254.83,8215.0,254.84,254.91,254.7,254.83,8215.0
2021-08-23 15:50:00,254.8,254.89,254.57,254.76,15945.0,254.8,254.89,254.57,254.76,15945.0
2021-08-23 15:55:00,254.76,254.76,254.25,254.27,38524.0,254.76,254.76,254.25,254.27,38524.0
2021-08-24 09:30:00,255.26,256.33,254.02,254.02,10338.0,255.26,256.33,254.02,254.02,10338.0
2021-08-24 09:35:00,253.77,254.54,253.56,254.54,3850.0,253.77,254.54,253.56,254.54,3850.0
2021-08-24 09:40:00,254.38,254.58,254.02,254.02,1863.0,254.38,254.58,254.02,254.02,1863.0
2021-08-24 09:45:00,254.25,255.02,254.13,255.02,9354.0,254.25,255.02,254.13,255.02,9354.0
2021-08-24 09:50:00,255.09,255.22,254.9,255.22,2400.0,255.09,255.22,254.9,255.22,2400.0
2021-08-24 09:55:00,255.07,255.07,254.47,254.78,2320.0,255.07,255.07,254.47,254.78,2320.0
2021-08-24 10:00:00,254.73,255.18,254.73,255.18,1518.0,254.73,255.18,254.73,255.18,1518.0
2021-08-24 10:05:00,255.22,255.54,255.22,255.54,2600.0,255.22,255.54,255.22,255.54,2600.0
2021-08-24 10:10:00,255.55,255.55,255.14,255.14,1193.0,255.55,255.55,255.14,255.14,1193.0
2021-08-24 10:15:00,255.13,255.4,255.1,255.24,1940.0,255.13,255.4,255.1,255.24,1940.0
2021-08-24 10:20:00,255.37,255.42,255.34,255.35,1903.0,255.37,255.42,255.34,255.35,1903.0
2021-08-24 10:25:00,255.28,255.3,254.91,255.07,1891.0,255.28,255.3,254.91,255.07,1891.0
2021-08-24 10:30:00,255.05,255.13,254.81,255.0,2302.0,255.05,255.13,254.81,255.0,2302.0
2021-08-24 10:35:00,255.14,255.46,255.14,255.32,3136.0,255.14,255.46,255.14,255.32,3136.0
2021-08-24 10:40:00,255.38,255.46,255.19,255.42,3247.0,255.38,255.46,255.19,255.42,3247.0
2021-08-24 10:45:00,255.44,255.74,255.42,255.58,4838.0,255.44,255.74,255.42,255.58,4838.0
2021-08-24 10:50:00,255.58,255.77,255.57,255.72,1318.0,255.58,255.77,255.57,255.72,1318.0
2021-08-24 10:55:00,255.73,255.91,255.55,255.91,3207.0,255.73,255.91,255.55,255.91,3207.0
2021-08-24 11:00:00,256.0,256.12,255.65,255.68,2346.0,256.0,256.12,255.65,255.68,2346.0
2021-08-24 11:05:00,255.72,255.92,255.72,255.79,1908.0,255.72,255.92,255.72,255.79,1908.0
2021-08-24 11:10:00,255.8,255.84,255.7,255.73,3705.0,255.8,255.84,255.7,255.73,3705.0
2021-08-24 11:15:00,255.72,255.73,255.5,255.51,3162.0,255.72,255.73,255.5,255.51,3162.0
2021-08-24 11:20:00,255.51,255.81,255.5,255.81,1533.0,255.51,255.81,255.5,255.81,1533.0
2021-08-24 11:25:00,255.73,255.73,255.51,255.52,1640.0,255.73,255.73,255.51,255.52,1640.0
2021-08-24 11:30:00,255.38,255.5,255.2,255.2,2941.0,255.38,255.5,255.2,255.2,2941.0
2021-08-24 11:35:00,255.2,255.35,255.01,255.07,8426.0,255.2,255.35,255.01,255.07,8426.0
2021-08-24 11:40:00,255.13,255.48,255.13,255.44,10080.0,255.13,255.48,255.13,255.44,10080.0
2021-08-24 11:45:00,255.54,255.54,255.3,255.43,1171.0,255.54,255.54,255.3,255.43,1171.0
2021-08-24 11:50:00,255.44,255.44,255.27,255.31,3477.0,255.44,255.44,255.27,255.31,3477.0
2021-08-24 11:55:00,255.41,255.45,255.32,255.41,1441.0,255.41,255.45,255.32,255.41,1441.0
2021-08-24 12:00:00,255.36,255.53,255.31,255.39,1227.0,255.36,255.53,255.31,255.39,1227.0
2021-08-24 12:05:00,255.44,255.65,255.39,255.65,1260.0,255.44,255.65,255.39,255.65,1260.0
2021-08-24 12:10:00,255.65,255.65,255.5,255.5,902.0,255.65,255.65,255.5,255.5,902.0
2021-08-24 12:15:00,255.5,255.5,255.27,255.27,2001.0,255.5,255.5,255.27,255.27,2001.0
2021-08-24 12:20:00,255.28,255.34,255.12,255.12,5482.0,255.28,255.34,255.12,255.12,5482.0
2021-08-24 12:25:00,255.16,255.22,255.03,255.03,3222.0,255.16,255.22,255.03,255.03,3222.0
2021-08-24 12:30:00,254.95,255.1,254.95,255.03,1201.0,254.95,255.1,254.95,255.03,1201.0
2021-08-24 12:35:00,254.94,255.03,254.86,255.03,1782.0,254.94,255.03,254.86,255.03,1782.0
2021-08-24 12:40:00,254.95,255.03,254.84,254.99,843.0,254.95,255.03,254.84,254.99,843.0
2021-08-24 12:45:00,254.99,255.1,254.94,254.94,2038.0,254.99,255.1,254.94,254.94,2038.0
2021-08-24 12:50:00,254.85,255.06,254.82,254.94,8451.0,254.85,255.06,254.82,254.94,8451.0
2021-08-24 12:55:00,255.04,255.19,254.95,255.14,6263.0,255.04,255.19,254.95,255.14,6263.0
2021-08-24 13:00:00,255.25,255.39,255.24,255.3,1313.0,255.25,255.39,255.24,255.3,1313.0
2021-08-24 13:05:00,255.25,255.25,255.14,255.16,1810.0,255.25,255.25,255.14,255.16,1810.0
2021-08-24 13:10:00,255.18,255.21,255.04,255.15,1621.0,255.18,255.21,255.04,255.15,1621.0
2021-08-24 13:15:00,255.16,255.16,254.94,254.94,2153.0,255.16,255.16,254.94,254.94,2153.0
2021-08-24 13:20:00,254.94,254.95,254.81,254.81,1705.0,254.94,254.95,254.81,254.81,1705.0
2021-08-24 13:25:00,254.81,255.11,254.81,255.11,2100.0,254.81,255.11,254.81,255.11,2100.0
2021-08-24 13:30:00,255.11,255.27,255.07,255.09,4790.0,255.11,255.27,255.07,255.09,4790.0
2021-08-24 13:35:00,255.09,255.16,255.03,255.14,9398.0,255.09,255.16,255.03,255.14,9398.0
2021-08-24 13:40:00,255.12,255.2,255.08,255.08,4478.0,255.12,255.2,255.08,255.08,4478.0
2021-08-24 13:45:00,255.1,255.51,255.1,255.51,3829.0,255.1,255.51,255.1,255.51,3829.0
2021-08-24 13:50:00,255.51,255.79,255.5,255.79,1400.0,255.51,255.79,255.5,255.79,1400.0
2021-08-24 13:55:00,255.82,255.91,255.81,255.87,2100.0,255.82,255.91,255.81,255.87,2100.0
2021-08-24 14:00:00,255.93,255.93,255.8,255.92,1488.0,255.93,255.93,255.8,255.92,1488.0
2021-08-24 14:05:00,255.91,256.0,255.78,256.0,2240.0,255.91,256.0,255.78,256.0,2240.0
2021-08-24 14:10:00,256.06,256.1,255.98,256.05,1502.0,256.06,256.1,255.98,256.05,1502.0
2021-08-24 14:15:00,256.08,256.09,255.93,256.02,4457.0,256.08,256.09,255.93,256.02,4457.0
2021-08-24 14:20:00,256.04,256.13,255.95,255.98,5166.0,256.04,256.13,255.95,255.98,5166.0
2021-08-24 14:25:00,256.0,256.01,255.83,255.95,4043.0,256.0,256.01,255.83,255.95,4043.0
2021-08-24 14:30:00,255.95,256.07,255.94,256.04,5376.0,255.95,256.07,255.94,256.04,5376.0
2021-08-24 14:35:00,256.09,256.22,256.09,256.19,2200.0,256.09,256.22,256.09,256.19,2200.0
2021-08-24 14:40:00,256.2,256.65,256.15,256.48,7192.0,256.2,256.65,256.15,256.48,7192.0
2021-08-24 14:45:00,256.45,256.6,256.45,256.56,3279.0,256.45,256.6,256.45,256.56,3279.0
2021-08-24 14:50:00,256.57,256.69,256.51,256.61,3408.0,256.57,256.69,256.51,256.61,3408.0
2021-08-24 14:55:00,256.63,256.8,256.63,256.78,3916.0,256.63,256.8,256.63,256.78,3916.0
2021-08-24 15:00:00,256.75,256.75,256.44,256.54,5454.0,256.75,256.75,256.44,256.54,5454.0
2021-08-24 15:05:00,256.53,256.8,256.52,256.58,4955.0,256.53,256.8,256.52,256.58,4955.0
2021-08-24 15:10:00,256.6,256.73,256.6,256.68,3368.0,256.6,256.73,256.6,256.68,3368.0
2021-08-24 15:15:00,256.68,256.76,256.59,256.61,5142.0,256.68,256.76,256.59,256.61,5142.0
2021-08-24 15:20:00,256.63,256.92,256.58,256.84,11396.0,256.63,256.92,256.58,256.84,11396.0
2021-08-24 15:25:00,256.81,256.85,256.64,256.68,16231.0,256.81,256.85,256.64,256.68,16231.0
2021-08-24 15:30:00,256.75,256.93,256.73,256.9,15178.0,256.75,256.93,256.73,256.9,15178.0
2021-08-24 15:35:00,256.9,256.92,256.59,256.75,12479.0,256.9,256.92,256.59,256.75,12479.0
2021-08-24 15:40:00,256.7,256.87,256.64,256.76,10788.0,256.7,256.87,256.64,256.76,10788.0
2021-08-24 15:45:00,256.7,256.84,256.57,256.81,16494.0,256.7,256.84,256.57,256.81,16494.0
2021-08-24 15:50:00,256.9,256.97,256.67,256.67,9276.0,256.9,256.97,256.67,256.67,9276.0
2021-08-24 15:55:00,256.67,257.26,256.65,256.72,51267.0,256.67,257.26,256.65,256.72,51267.0
2021-08-25 09:30:00,257.97,258.28,256.86,257.93,8584.0,257.97,258.28,256.86,257.93,8584.0
2021-08-25 09:35:00,257.48,257.48,256.92,256.92,7700.0,257.48,257.48,256.92,256.92,7700.0
2021-08-25 09:40:00,256.5,256.82,256.12,256.81,2878.0,256.5,256.82,256.12,256.81,2878.0
2021-08-25 09:45:00,256.86,256.86,255.74,255.87,1936.0,256.86,256.86,255.74,255.87,1936.0
2021-08-25 09:50:00,255.89,256.05,255.71,256.05,2621.0,255.89,256.05,255.71,256.05,2621.0
2021-08-25 09:55:00,256.03,256.65,256.02,256.63,2300.0,256.03,256.65,256.02,256.63,2300.0
2021-08-25 10:00:00,256.65,256.65,256.07,256.07,1720.0,256.65,256.65,256.07,256.07,1720.0
2021-08-25 10:05:00,256.19,256.19,256.05,256.06,517.0,256.19,256.19,256.05,256.06,517.0
2021-08-25 10:10:00,255.93,256.68,255.93,256.57,2177.0,255.93,256.68,255.93,256.57,2177.0
2021-08-25 10:15:00,256.57,257.06,256.56,256.83,2985.0,256.57,257.06,256.56,256.83,2985.0
2021-08-25 10:20:00,256.95,257.07,256.76,256.91,3235.0,256.95,257.07,256.76,256.91,3235.0
2021-08-25 10:25:00,256.6,256.6,256.31,256.32,1034.0,256.6,256.6,256.31,256.32,1034.0
2021-08-25 10:30:00,256.21,256.21,255.64,255.97,1400.0,256.21,256.21,255.64,255.97,1400.0
2021-08-25 10:35:00,256.07,256.19,255.98,256.12,1270.0,256.07,256.19,255.98,256.12,1270.0
2021-08-25 10:40:00,256.17,256.33,256.16,256.27,2211.0,256.17,256.33,256.16,256.27,2211.0
2021-08-25 10:45:00,256.08,256.27,256.08,256.24,2145.0,256.08,256.27,256.08,256.24,2145.0
2021-08-25 10:50:00,256.32,256.42,256.32,256.4,400.0,256.32,256.42,256.32,256.4,400.0
2021-08-25 10:55:00,256.46,256.74,256.39,256.57,1702.0,256.46,256.74,256.39,256.57,1702.0
2021-08-25 11:00:00,256.58,256.8,256.58,256.63,4531.0,256.58,256.8,256.58,256.63,4531.0
2021-08-25 11:05:00,256.55,256.75,256.53,256.56,2621.0,256.55,256.75,256.53,256.56,2621.0
2021-08-25 11:10:00,256.63,256.64,256.53,256.64,756.0,256.63,256.64,256.53,256.64,756.0
2021-08-25 11:15:00,256.67,256.82,256.64,256.82,1304.0,256.67,256.82,256.64,256.82,1304.0
2021-08-25 11:20:00,256.73,257.06,256.73,256.91,1200.0,256.73,257.06,256.73,256.91,1200.0
2021-08-25 11:25:00,256.91,257.22,256.91,257.13,3130.0,256.91,257.22,256.91,257.13,3130.0
2021-08-25 11:30:00,257.15,257.39,257.12,257.32,4304.0,257.15,257.39,257.12,257.32,4304.0
2021-08-25 11:35:00,257.21,257.21,257.01,257.15,966.0,257.21,257.21,257.01,257.15,966.0
2021-08-25 11:40:00,257.4,257.4,257.14,257.4,602.0,257.4,257.4,257.14,257.4,602.0
2021-08-25 11:45:00,257.37,257.55,257.36,257.55,400.0,257.37,257.55,257.36,257.55,400.0
2021-08-25 11:50:00,257.67,257.67,257.66,257.66,200.0,257.67,257.67,257.66,257.66,200.0
2021-08-25 11:55:00,257.76,257.76,257.55,257.6,863.0,257.76,257.76,257.55,257.6,863.0
2021-08-25 12:00:00,257.62,258.09,257.59,258.09,3171.0,257.62,258.09,257.59,258.09,3171.0
2021-08-25 12:05:00,258.11,258.11,257.69,257.69,2709.0,258.11,258.11,257.69,257.69,2709.0
2021-08-25 12:10:00,257.74,257.74,257.66,257.67,499.0,257.74,257.74,257.66,257.67,499.0
2021-08-25 12:15:00,257.63,257.96,257.62,257.78,1994.0,257.63,257.96,257.62,257.78,1994.0
2021-08-25 12:20:00,257.78,257.8,257.74,257.74,1600.0,257.78,257.8,257.74,257.74,1600.0
2021-08-25 12:25:00,257.75,257.91,257.75,257.78,1590.0,257.75,257.91,257.75,257.78,1590.0
2021-08-25 12:30:00,257.83,257.87,257.76,257.76,681.0,257.83,257.87,257.76,257.76,681.0
2021-08-25 12:35:00,257.67,257.7,257.57,257.68,1402.0,257.67,257.7,257.57,257.68,1402.0
2021-08-25 12:40:00,257.67,257.72,257.64,257.71,506.0,257.67,257.72,257.64,257.71,506.0
2021-08-25 12:45:00,257.76,257.79,257.7,257.73,702.0,257.76,257.79,257.7,257.73,702.0
2021-08-25 12:50:00,257.86,258.0,257.86,258.0,400.0,257.86,258.0,257.86,258.0,400.0
2021-08-25 12:55:00,258.01,258.06,258.01,258.06,301.0,258.01,258.06,258.01,258.06,301.0
2021-08-25 13:00:00,258.06,258.07,257.98,258.06,1312.0,258.06,258.07,257.98,258.06,1312.0
2021-08-25 13:05:00,258.02,258.11,257.93,258.03,1917.0,258.02,258.11,257.93,258.03,1917.0
2021-08-25 13:10:00,258.0,258.09,258.0,258.09,200.0,258.0,258.09,258.0,258.09,200.0
2021-08-25 13:15:00,258.05,258.41,258.05,258.28,2973.0,258.05,258.41,258.05,258.28,2973.0
2021-08-25 13:20:00,258.41,259.22,258.41,259.15,11912.0,258.41,259.22,258.41,259.15,11912.0
2021-08-25 13:25:00,259.04,259.3,258.92,259.09,7908.0,259.04,259.3,258.92,259.09,7908.0
2021-08-25 13:30:00,259.01,259.08,258.79,258.95,3636.0,259.01,259.08,258.79,258.95,3636.0
2021-08-25 13:35:00,259.06,259.07,258.87,258.87,600.0,259.06,259.07,258.87,258.87,600.0
2021-08-25 13:40:00,258.89,258.89,258.71,258.78,801.0,258.89,258.89,258.71,258.78,801.0
2021-08-25 13:45:00,258.71,258.79,258.59,258.79,2546.0,258.71,258.79,258.59,258.79,2546.0
2021-08-25 13:50:00,258.75,258.76,258.72,258.72,304.0,258.75,258.76,258.72,258.72,304.0
2021-08-25 13:55:00,258.83,258.97,258.82,258.96,1519.0,258.83,258.97,258.82,258.96,1519.0
2021-08-25 14:00:00,258.9,258.9,258.65,258.73,3288.0,258.9,258.9,258.65,258.73,3288.0
2021-08-25 14:05:00,258.64,258.64,258.38,258.38,2575.0,258.64,258.64,258.38,258.38,2575.0
2021-08-25 14:10:00,258.21,258.21,258.02,258.07,4124.0,258.21,258.21,258.02,258.07,4124.0
2021-08-25 14:15:00,258.02,258.23,258.02,258.23,990.0,258.02,258.23,258.02,258.23,990.0
2021-08-25 14:20:00,258.18,258.22,258.11,258.19,4111.0,258.18,258.22,258.11,258.19,4111.0
2021-08-25 14:25:00,258.23,258.39,258.19,258.23,1732.0,258.23,258.39,258.19,258.23,1732.0
2021-08-25 14:30:00,258.3,258.31,258.18,258.2,1075.0,258.3,258.31,258.18,258.2,1075.0
2021-08-25 14:35:00,258.23,258.32,257.9,257.9,1610.0,258.23,258.32,257.9,257.9,1610.0
2021-08-25 14:40:00,257.9,258.2,257.9,258.12,4302.0,257.9,258.2,257.9,258.12,4302.0
2021-08-25 14:45:00,258.2,258.2,258.06,258.06,400.0,258.2,258.2,258.06,258.06,400.0
2021-08-25 14:50:00,258.06,258.27,258.06,258.27,1100.0,258.06,258.27,258.06,258.27,1100.0
2021-08-25 14:55:00,258.29,258.37,258.25,258.37,559.0,258.29,258.37,258.25,258.37,559.0
2021-08-25 15:00:00,258.3,258.3,258.14,258.14,800.0,258.3,258.3,258.14,258.14,800.0
2021-08-25 15:05:00,258.11,258.22,258.11,258.22,300.0,258.11,258.22,258.11,258.22,300.0
2021-08-25 15:10:00,258.15,258.21,258.1,258.1,2980.0,258.15,258.21,258.1,258.1,2980.0
2021-08-25 15:15:00,258.09,258.22,258.09,258.21,1121.0,258.09,258.22,258.09,258.21,1121.0
2021-08-25 15:20:00,258.18,258.25,258.11,258.22,1301.0,258.18,258.25,258.11,258.22,1301.0
2021-08-25 15:25:00,258.31,258.42,258.18,258.18,2317.0,258.31,258.42,258.18,258.18,2317.0
2021-08-25 15:30:00,258.18,258.56,258.18,258.56,1608.0,258.18,258.56,258.18,258.56,1608.0
2021-08-25 15:35:00,258.57,258.63,258.49,258.49,1982.0,258.57,258.63,258.49,258.49,1982.0
2021-08-25 15:40:00,258.61,258.76,258.51,258.73,3298.0,258.61,258.76,258.51,258.73,3298.0
2021-08-25 15:45:00,258.75,258.84,258.67,258.69,3188.0,258.75,258.84,258.67,258.69,3188.0
2021-08-25 15:50:00,258.45,258.82,258.44,258.78,8075.0,258.45,258.82,258.44,258.78,8075.0
2021-08-25 15:55:00,258.67,258.88,258.49,258.71,23946.0,258.67,258.88,258.49,258.71,23946.0
2021-08-26 09:30:00,259.57,259.57,258.64,259.0,6220.0,259.57,259.57,258.64,259.0,6220.0
2021-08-26 09:35:00,258.76,258.84,258.76,258.79,504.0,258.76,258.84,258.76,258.79,504.0
2021-08-26 09:40:00,258.84,259.07,258.71,258.71,816.0,258.84,259.07,258.71,258.71,816.0
2021-08-26 09:45:00,258.44,258.44,257.98,257.98,2200.0,258.44,258.44,257.98,257.98,2200.0
2021-08-26 09:50:00,257.75,257.9,257.58,257.81,2443.0,257.75,257.9,257.58,257.81,2443.0
2021-08-26 09:55:00,257.8,257.8,257.51,257.51,1220.0,257.8,257.8,257.51,257.51,1220.0
2021-08-26 10:00:00,257.59,258.12,257.56,258.12,6918.0,257.59,258.12,257.56,258.12,6918.0
2021-08-26 10:05:00,258.33,258.39,258.18,258.18,601.0,258.33,258.39,258.18,258.18,601.0
2021-08-26 10:10:00,258.03,258.03,258.01,258.01,300.0,258.03,258.03,258.01,258.01,300.0
2021-08-26 10:15:00,258.14,258.14,257.59,257.79,2404.0,258.14,258.14,257.59,257.79,2404.0
2021-08-26 10:20:00,257.77,257.78,257.65,257.65,1215.0,257.77,257.78,257.65,257.65,1215.0
2021-08-26 10:25:00,257.85,257.85,257.5,257.63,1750.0,257.85,257.85,257.5,257.63,1750.0
2021-08-26 10:30:00,257.62,257.93,257.62,257.76,1496.0,257.62,257.93,257.62,257.76,1496.0
2021-08-26 10:35:00,258.01,258.1,257.93,257.93,550.0,258.01,258.1,257.93,257.93,550.0
2021-08-26 10:40:00,257.99,258.16,257.95,258.1,3336.0,257.99,258.16,257.95,258.1,3336.0
2021-08-26 10:45:00,257.98,258.11,257.86,258.11,2315.0,257.98,258.11,257.86,258.11,2315.0
2021-08-26 10:50:00,258.01,258.09,257.61,257.93,2894.0,258.01,258.09,257.61,257.93,2894.0
2021-08-26 10:55:00,257.97,257.97,257.68,257.69,537.0,257.97,257.97,257.68,257.69,537.0
2021-08-26 11:00:00,257.54,257.55,256.59,256.88,4152.0,257.54,257.55,256.59,256.88,4152.0
2021-08-26 11:05:00,256.76,257.44,256.4,257.16,4882.0,256.76,257.44,256.4,257.16,4882.0
2021-08-26 11:10:00,257.21,257.28,256.99,257.28,4060.0,257.21,257.28,256.99,257.28,4060.0
2021-08-26 11:15:00,257.29,257.34,256.83,257.07,5972.0,257.29,257.34,256.83,257.07,5972.0
2021-08-26 11:20:00,257.16,257.27,256.99,257.03,2622.0,257.16,257.27,256.99,257.03,2622.0
2021-08-26 11:25:00,256.92,257.3,256.86,257.25,5811.0,256.92,257.3,256.86,257.25,5811.0
2021-08-26 11:30:00,257.2,257.3,257.13,257.3,7942.0,257.2,257.3,257.13,257.3,7942.0
2021-08-26 11:35:00,257.3,257.71,257.25,257.7,1801.0,257.3,257.71,257.25,257.7,1801.0
2021-08-26 11:40:00,257.72,257.72,257.54,257.54,1333.0,257.72,257.72,257.54,257.54,1333.0
2021-08-26 11:45:00,257.3,257.48,257.28,257.36,1838.0,257.3,257.48,257.28,257.36,1838.0
2021-08-26 11:50:00,257.42,257.48,257.31,257.45,706.0,257.42,257.48,257.31,257.45,706.0
2021-08-26 11:55:00,257.39,257.76,257.39,257.75,1479.0,257.39,257.76,257.39,257.75,1479.0
2021-08-26 12:00:00,257.69,257.97,257.68,257.97,400.0,257.69,257.97,257.68,257.97,400.0
2021-08-26 12:05:00,257.91,257.95,257.76,257.79,975.0,257.91,257.95,257.76,257.79,975.0
2021-08-26 12:10:00,257.99,258.13,257.96,258.13,2397.0,257.99,258.13,257.96,258.13,2397.0
2021-08-26 12:15:00,258.21,258.31,258.17,258.17,1285.0,258.21,258.31,258.17,258.17,1285.0
2021-08-26 12:20:00,258.36,259.01,258.29,258.93,8943.0,258.36,259.01,258.29,258.93,8943.0
2021-08-26 12:25:00,258.97,258.97,258.8,258.82,3817.0,258.97,258.97,258.8,258.82,3817.0
2021-08-26 12:30:00,258.65,258.65,258.49,258.62,762.0,258.65,258.65,258.49,258.62,762.0
2021-08-26 12:35:00,258.67,258.8,258.62,258.76,2145.0,258.67,258.8,258.62,258.76,2145.0
2021-08-26 12:40:00,258.61,258.69,258.57,258.59,500.0,258.61,258.69,258.57,258.59,500.0
2021-08-26 12:45:00,258.63,258.63,258.57,258.57,200.0,258.63,258.63,258.57,258.57,200.0
2021-08-26 12:50:00,258.62,258.62,258.44,258.44,969.0,258.62,258.62,258.44,258.44,969.0
2021-08-26 12:55:00,258.61,258.65,258.57,258.65,764.0,258.61,258.65,258.57,258.65,764.0
2021-08-26 13:00:00,258.69,258.69,258.46,258.47,1201.0,258.69,258.69,258.46,258.47,1201.0
2021-08-26 13:05:00,258.53,258.64,258.53,258.53,880.0,258.53,258.64,258.53,258.53,880.0
2021-08-26 13:10:00,258.88,258.89,258.88,258.88,142.0,258.88,258.89,258.88,258.88,142.0
2021-08-26 13:15:00,258.86,258.95,258.71,258.95,1089.0,258.86,258.95,258.71,258.95,1089.0
2021-08-26 13:20:00,258.87,258.94,258.87,258.91,900.0,258.87,258.94,258.87,258.91,900.0
2021-08-26 13:25:00,258.87,258.98,258.87,258.98,883.0,258.87,258.98,258.87,258.98,883.0
2021-08-26 13:30:00,259.03,259.22,259.02,259.22,1999.0,259.03,259.22,259.02,259.22,1999.0
2021-08-26 13:35:00,259.13,259.34,259.12,259.3,2682.0,259.13,259.34,259.12,259.3,2682.0
2021-08-26 13:40:00,259.27,259.73,259.26,259.73,1824.0,259.27,259.73,259.26,259.73,1824.0
2021-08-26 13:45:00,259.72,259.77,259.49,259.49,5332.0,259.72,259.77,259.49,259.49,5332.0
2021-08-26 13:50:00,259.47,259.52,259.43,259.43,652.0,259.47,259.52,259.43,259.43,652.0
2021-08-26 13:55:00,259.44,259.78,259.42,259.52,8191.0,259.44,259.78,259.42,259.52,8191.0
2021-08-26 14:00:00,259.49,259.49,259.27,259.27,2286.0,259.49,259.49,259.27,259.27,2286.0
2021-08-26 14:05:00,259.11,259.27,259.05,259.06,1994.0,259.11,259.27,259.05,259.06,1994.0
2021-08-26 14:10:00,259.03,259.19,259.03,259.15,2110.0,259.03,259.19,259.03,259.15,2110.0
2021-08-26 14:15:00,259.19,259.22,258.82,258.88,1861.0,259.19,259.22,258.82,258.88,1861.0
2021-08-26 14:20:00,258.93,259.04,258.93,258.99,764.0,258.93,259.04,258.93,258.99,764.0
2021-08-26 14:25:00,259.03,259.05,258.91,259.0,3200.0,259.03,259.05,258.91,259.0,3200.0
2021-08-26 14:30:00,259.11,259.2,258.99,258.99,2393.0,259.11,259.2,258.99,258.99,2393.0
2021-08-26 14:35:00,259.0,259.11,259.0,259.09,1690.0,259.0,259.11,259.0,259.09,1690.0
2021-08-26 14:40:00,259.03,259.11,258.89,258.9,871.0,259.03,259.11,258.89,258.9,871.0
2021-08-26 14:45:00,258.94,258.94,258.64,258.74,1320.0,258.94,258.94,258.64,258.74,1320.0
2021-08-26 14:50:00,258.59,258.86,258.59,258.86,863.0,258.59,258.86,258.59,258.86,863.0
2021-08-26 14:55:00,258.81,258.89,258.73,258.84,1426.0,258.81,258.89,258.73,258.84,1426.0
2021-08-26 15:00:00,258.85,258.88,258.72,258.75,1998.0,258.85,258.88,258.72,258.75,1998.0
2021-08-26 15:05:00,258.68,258.69,258.32,258.5,3310.0,258.68,258.69,258.32,258.5,3310.0
2021-08-26 15:10:00,258.45,258.48,258.31,258.48,1527.0,258.45,258.48,258.31,258.48,1527.0
2021-08-26 15:15:00,258.47,258.8,258.45,258.79,1975.0,258.47,258.8,258.45,258.79,1975.0
2021-08-26 15:20:00,258.73,258.73,258.45,258.55,2679.0,258.73,258.73,258.45,258.55,2679.0
2021-08-26 15:25:00,258.54,258.54,258.29,258.35,1822.0,258.54,258.54,258.29,258.35,1822.0
2021-08-26 15:30:00,258.38,258.58,258.38,258.45,2210.0,258.38,258.58,258.38,258.45,2210.0
2021-08-26 15:35:00,258.56,258.56,258.24,258.25,1849.0,258.56,258.56,258.24,258.25,1849.0
2021-08-26 15:40:00,258.26,258.5,258.26,258.26,3002.0,258.26,258.5,258.26,258.26,3002.0
2021-08-26 15:45:00,258.17,258.41,258.1,258.38,3000.0,258.17,258.41,258.1,258.38,3000.0
2021-08-26 15:50:00,258.41,258.63,258.34,258.45,7934.0,258.41,258.63,258.34,258.45,7934.0
2021-08-26 15:55:00,258.41,258.62,258.3,258.53,23476.0,258.41,258.62,258.3,258.53,23476.0
2021-08-27 09:30:00,259.42,259.93,259.27,259.57,7923.0,259.42,259.93,259.27,259.57,7923.0
2021-08-27 09:35:00,259.02,259.79,259.02,259.79,1530.0,259.02,259.79,259.02,259.79,1530.0
2021-08-27 09:40:00,259.32,259.66,259.26,259.47,2055.0,259.32,259.66,259.26,259.47,2055.0
2021-08-27 09:45:00,259.23,260.23,259.23,260.11,5955.0,259.23,260.23,259.23,260.11,5955.0
2021-08-27 09:50:00,260.27,261.31,260.27,260.94,4480.0,260.27,261.31,260.27,260.94,4480.0
2021-08-27 09:55:00,260.81,261.36,260.64,261.02,3076.0,260.81,261.36,260.64,261.02,3076.0
2021-08-27 10:00:00,261.03,261.66,260.83,261.62,2672.0,261.03,261.66,260.83,261.62,2672.0
2021-08-27 10:05:00,261.67,262.11,261.5,262.06,2041.0,261.67,262.11,261.5,262.06,2041.0
2021-08-27 10:10:00,262.06,262.62,262.06,262.4,3328.0,262.06,262.62,262.06,262.4,3328.0
2021-08-27 10:15:00,262.35,263.01,262.35,262.81,6980.0,262.35,263.01,262.35,262.81,6980.0
2021-08-27 10:20:00,262.94,263.25,262.94,263.21,9543.0,262.94,263.25,262.94,263.21,9543.0
2021-08-27 10:25:00,262.92,263.61,262.66,263.3,11764.0,262.92,263.61,262.66,263.3,11764.0
2021-08-27 10:30:00,263.1,263.45,262.81,263.31,6472.0,263.1,263.45,262.81,263.31,6472.0
2021-08-27 10:35:00,263.27,263.45,262.64,262.78,4503.0,263.27,263.45,262.64,262.78,4503.0
2021-08-27 10:40:00,262.85,262.88,262.72,262.8,1605.0,262.85,262.88,262.72,262.8,1605.0
2021-08-27 10:45:00,262.92,263.33,262.77,263.0,7529.0,262.92,263.33,262.77,263.0,7529.0
2021-08-27 10:50:00,263.09,263.22,262.9,262.9,834.0,263.09,263.22,262.9,262.9,834.0
2021-08-27 10:55:00,263.13,263.13,262.53,262.62,2596.0,263.13,263.13,262.53,262.62,2596.0
2021-08-27 11:00:00,262.41,262.73,262.41,262.44,3800.0,262.41,262.73,262.41,262.44,3800.0
2021-08-27 11:05:00,262.45,262.68,262.33,262.33,1475.0,262.45,262.68,262.33,262.33,1475.0
2021-08-27 11:10:00,262.4,262.51,262.23,262.23,2384.0,262.4,262.51,262.23,262.23,2384.0
2021-08-27 11:15:00,262.37,262.42,262.21,262.4,3070.0,262.37,262.42,262.21,262.4,3070.0
2021-08-27 11:20:00,262.35,262.36,262.17,262.17,1277.0,262.35,262.36,262.17,262.17,1277.0
2021-08-27 11:25:00,262.1,262.1,261.88,262.04,2988.0,262.1,262.1,261.88,262.04,2988.0
2021-08-27 11:30:00,262.11,262.52,262.11,262.31,3230.0,262.11,262.52,262.11,262.31,3230.0
2021-08-27 11:35:00,262.29,262.29,262.05,262.21,1057.0,262.29,262.29,262.05,262.21,1057.0
2021-08-27 11:40:00,262.16,262.19,261.91,262.19,1465.0,262.16,262.19,261.91,262.19,1465.0
2021-08-27 11:45:00,262.11,262.37,262.11,262.19,2371.0,262.11,262.37,262.11,262.19,2371.0
2021-08-27 11:50:00,262.14,262.14,261.7,261.73,1806.0,262.14,262.14,261.7,261.73,1806.0
2021-08-27 11:55:00,261.75,261.75,261.64,261.69,1612.0,261.75,261.75,261.64,261.69,1612.0
2021-08-27 12:00:00,261.73,261.78,261.59,261.6,1400.0,261.73,261.78,261.59,261.6,1400.0
2021-08-27 12:05:00,261.65,261.65,261.33,261.46,2439.0,261.65,261.65,261.33,261.46,2439.0
2021-08-27 12:10:00,261.44,261.52,261.33,261.52,1101.0,261.44,261.52,261.33,261.52,1101.0
2021-08-27 12:15:00,261.4,261.45,261.24,261.45,988.0,261.4,261.45,261.24,261.45,988.0
2021-08-27 12:20:00,261.5,261.51,261.31,261.39,1792.0,261.5,261.51,261.31,261.39,1792.0
2021-08-27 12:25:00,261.46,261.56,261.41,261.43,1552.0,261.46,261.56,261.41,261.43,1552.0
2021-08-27 12:30:00,261.49,261.54,261.37,261.37,1652.0,261.49,261.54,261.37,261.37,1652.0
2021-08-27 12:35:00,261.2,261.22,261.06,261.22,735.0,261.2,261.22,261.06,261.22,735.0
2021-08-27 12:40:00,261.1,261.12,260.82,260.91,1001.0,261.1,261.12,260.82,260.91,1001.0
2021-08-27 12:45:00,260.97,260.98,260.82,260.83,2065.0,260.97,260.98,260.82,260.83,2065.0
2021-08-27 12:50:00,260.88,260.89,260.65,260.75,1850.0,260.88,260.89,260.65,260.75,1850.0
2021-08-27 12:55:00,260.78,261.1,260.7,261.09,2317.0,260.78,261.1,260.7,261.09,2317.0
2021-08-27 13:00:00,261.11,261.11,260.79,260.8,6105.0,261.11,261.11,260.79,260.8,6105.0
2021-08-27 13:05:00,260.8,260.81,260.7,260.76,7320.0,260.8,260.81,260.7,260.76,7320.0
2021-08-27 13:10:00,260.67,260.67,260.43,260.43,1204.0,260.67,260.67,260.43,260.43,1204.0
2021-08-27 13:15:00,260.36,260.37,260.2,260.24,3742.0,260.36,260.37,260.2,260.24,3742.0
2021-08-27 13:20:00,260.24,260.25,260.03,260.19,3306.0,260.24,260.25,260.03,260.19,3306.0
2021-08-27 13:25:00,260.25,260.31,260.1,260.19,1004.0,260.25,260.31,260.1,260.19,1004.0
2021-08-27 13:30:00,260.23,260.32,260.19,260.28,1007.0,260.23,260.32,260.19,260.28,1007.0
2021-08-27 13:35:00,260.18,260.23,260.18,260.23,200.0,260.18,260.23,260.18,260.23,200.0
2021-08-27 13:40:00,260.23,260.32,259.82,259.82,1366.0,260.23,260.32,259.82,259.82,1366.0
2021-08-27 13:45:00,259.87,259.87,259.5,259.65,831.0,259.87,259.87,259.5,259.65,831.0
2021-08-27 13:50:00,259.51,259.52,259.33,259.42,2082.0,259.51,259.52,259.33,259.42,2082.0
2021-08-27 13:55:00,259.49,259.6,259.4,259.47,1355.0,259.49,259.6,259.4,259.47,1355.0
2021-08-27 14:00:00,259.38,259.56,259.38,259.46,2021.0,259.38,259.56,259.38,259.46,2021.0
2021-08-27 14:05:00,259.48,259.71,259.37,259.6,5244.0,259.48,259.71,259.37,259.6,5244.0
2021-08-27 14:10:00,259.68,259.68,259.51,259.51,800.0,259.68,259.68,259.51,259.51,800.0
2021-08-27 14:15:00,259.56,259.75,259.56,259.73,1550.0,259.56,259.75,259.56,259.73,1550.0
2021-08-27 14:20:00,259.75,259.75,259.65,259.65,400.0,259.75,259.75,259.65,259.65,400.0
2021-08-27 14:25:00,259.79,260.06,259.79,260.01,817.0,259.79,260.06,259.79,260.01,817.0
2021-08-27 14:30:00,260.08,260.18,260.0,260.0,1959.0,260.08,260.18,260.0,260.0,1959.0
2021-08-27 14:35:00,259.98,260.15,259.97,260.07,1838.0,259.98,260.15,259.97,260.07,1838.0
2021-08-27 14:40:00,259.99,260.11,259.99,260.11,520.0,259.99,260.11,259.99,260.11,520.0
2021-08-27 14:45:00,259.96,260.05,259.93,260.04,1609.0,259.96,260.05,259.93,260.04,1609.0
2021-08-27 14:50:00,259.78,259.83,259.74,259.83,509.0,259.78,259.83,259.74,259.83,509.0
2021-08-27 14:55:00,259.83,259.97,259.72,259.72,1612.0,259.83,259.97,259.72,259.72,1612.0
2021-08-27 15:00:00,259.62,259.81,259.61,259.81,3698.0,259.62,259.81,259.61,259.81,3698.0
2021-08-27 15:05:00,259.81,259.88,259.63,259.63,3108.0,259.81,259.88,259.63,259.63,3108.0
2021-08-27 15:10:00,259.69,259.85,259.68,259.79,1671.0,259.69,259.85,259.68,259.79,1671.0
2021-08-27 15:15:00,259.82,260.0,259.74,259.96,4413.0,259.82,260.0,259.74,259.96,4413.0
2021-08-27 15:20:00,259.93,259.93,259.91,259.91,200.0,259.93,259.93,259.91,259.91,200.0
2021-08-27 15:25:00,259.77,259.82,259.57,259.67,2410.0,259.77,259.82,259.57,259.67,2410.0
2021-08-27 15:30:00,259.73,259.82,259.65,259.67,1946.0,259.73,259.82,259.65,259.67,1946.0
2021-08-27 15:35:00,259.62,259.72,259.54,259.58,2004.0,259.62,259.72,259.54,259.58,2004.0
2021-08-27 15:40:00,259.5,259.71,259.46,259.67,3537.0,259.5,259.71,259.46,259.67,3537.0
2021-08-27 15:45:00,259.7,259.83,259.34,259.34,4543.0,259.7,259.83,259.34,259.34,4543.0
2021-08-27 15:50:00,259.54,259.61,259.3,259.41,6550.0,259.54,259.61,259.3,259.41,6550.0
2021-08-27 15:55:00,259.48,259.76,259.24,259.55,16988.0,259.48,259.76,259.24,259.55,16988.0
2021-08-30 09:30:00,259.08,259.95,259.08,259.15,12950.0,259.08,259.95,259.08,259.15,12950.0
2021-08-30 09:35:00,259.1,259.75,259.1,259.45,3439.0,259.1,259.75,259.1,259.45,3439.0
2021-08-30 09:40:00,259.63,259.68,259.31,259.55,3821.0,259.63,259.68,259.31,259.55,3821.0
2021-08-30 09:45:00,259.78,260.3,259.68,259.68,3463.0,259.78,260.3,259.68,259.68,3463.0
2021-08-30 09:50:00,259.89,259.93,259.58,259.78,2922.0,259.89,259.93,259.58,259.78,2922.0
2021-08-30 09:55:00,259.69,260.1,259.62,259.81,6130.0,259.69,260.1,259.62,259.81,6130.0
2021-08-30 10:00:00,259.98,260.14,259.66,259.91,13687.0,259.98,260.14,259.66,259.91,13687.0
2021-08-30 10:05:00,259.74,260.8,259.74,260.68,4988.0,259.74,260.8,259.74,260.68,4988.0
2021-08-30 10:10:00,260.58,261.0,260.31,260.84,3414.0,260.58,261.0,260.31,260.84,3414.0
2021-08-30 10:15:00,260.86,260.97,260.64,260.64,2441.0,260.86,260.97,260.64,260.64,2441.0
2021-08-30 10:20:00,260.66,260.89,260.57,260.75,2612.0,260.66,260.89,260.57,260.75,2612.0
2021-08-30 10:25:00,260.72,260.82,260.62,260.63,3231.0,260.72,260.82,260.62,260.63,3231.0
2021-08-30 10:30:00,260.66,260.79,260.56,260.64,1822.0,260.66,260.79,260.56,260.64,1822.0
2021-08-30 10:35:00,260.59,260.83,260.56,260.56,4131.0,260.59,260.83,260.56,260.56,4131.0
2021-08-30 10:40:00,260.71,261.0,260.67,260.85,7797.0,260.71,261.0,260.67,260.85,7797.0
2021-08-30 10:45:00,261.13,261.4,261.08,261.26,1400.0,261.13,261.4,261.08,261.26,1400.0
2021-08-30 10:50:00,261.17,261.3,261.05,261.05,1700.0,261.17,261.3,261.05,261.05,1700.0
2021-08-30 10:55:00,261.18,261.45,261.13,261.21,1533.0,261.18,261.45,261.13,261.21,1533.0
2021-08-30 11:00:00,261.1,261.23,260.85,261.07,4465.0,261.1,261.23,260.85,261.07,4465.0
2021-08-30 11:05:00,261.16,261.31,260.94,261.21,10516.0,261.16,261.31,260.94,261.21,10516.0
2021-08-30 11:10:00,261.31,261.49,261.21,261.27,3305.0,261.31,261.49,261.21,261.27,3305.0
2021-08-30 11:15:00,261.28,261.42,260.78,260.78,3684.0,261.28,261.42,260.78,260.78,3684.0
2021-08-30 11:20:00,260.6,260.87,260.6,260.72,1901.0,260.6,260.87,260.6,260.72,1901.0
2021-08-30 11:25:00,260.68,260.81,260.68,260.68,800.0,260.68,260.81,260.68,260.68,800.0
2021-08-30 11:30:00,260.74,261.18,260.63,261.15,3007.0,260.74,261.18,260.63,261.15,3007.0
2021-08-30 11:35:00,261.21,261.22,261.04,261.04,1346.0,261.21,261.22,261.04,261.04,1346.0
2021-08-30 11:40:00,261.08,261.08,260.93,261.03,3617.0,261.08,261.08,260.93,261.03,3617.0
2021-08-30 11:45:00,261.15,261.38,261.13,261.38,400.0,261.15,261.38,261.13,261.38,400.0
2021-08-30 11:50:00,261.45,261.47,261.25,261.33,1537.0,261.45,261.47,261.25,261.33,1537.0
2021-08-30 11:55:00,261.33,261.33,261.19,261.22,900.0,261.33,261.33,261.19,261.22,900.0
2021-08-30 12:00:00,261.21,261.25,261.15,261.23,1613.0,261.21,261.25,261.15,261.23,1613.0
2021-08-30 12:05:00,260.98,261.12,260.98,261.12,1177.0,260.98,261.12,260.98,261.12,1177.0
2021-08-30 12:10:00,261.11,261.26,260.88,260.92,3106.0,261.11,261.26,260.88,260.92,3106.0
2021-08-30 12:15:00,260.88,260.88,260.78,260.79,326.0,260.88,260.88,260.78,260.79,326.0
2021-08-30 12:20:00,260.74,260.74,260.46,260.46,2086.0,260.74,260.74,260.46,260.46,2086.0
2021-08-30 12:25:00,260.61,260.65,260.43,260.58,3181.0,260.61,260.65,260.43,260.58,3181.0
2021-08-30 12:30:00,260.58,260.59,260.42,260.55,3207.0,260.58,260.59,260.42,260.55,3207.0
2021-08-30 12:35:00,260.53,260.63,260.51,260.54,7661.0,260.53,260.63,260.51,260.54,7661.0
2021-08-30 12:40:00,260.57,260.64,260.55,260.59,816.0,260.57,260.64,260.55,260.59,816.0
2021-08-30 12:45:00,260.59,260.72,260.52,260.7,3142.0,260.59,260.72,260.52,260.7,3142.0
2021-08-30 12:50:00,260.81,260.83,260.73,260.76,4210.0,260.81,260.83,260.73,260.76,4210.0
2021-08-30 12:55:00,260.67,260.73,260.53,260.53,2673.0,260.67,260.73,260.53,260.53,2673.0
2021-08-30 13:00:00,260.78,260.9,260.6,260.66,2659.0,260.78,260.9,260.6,260.66,2659.0
2021-08-30 13:05:00,260.66,260.83,260.66,260.73,2713.0,260.66,260.83,260.66,260.73,2713.0
2021-08-30 13:10:00,260.75,260.75,260.5,260.5,800.0,260.75,260.75,260.5,260.5,800.0
2021-08-30 13:15:00,260.57,260.71,260.5,260.71,2501.0,260.57,260.71,260.5,260.71,2501.0
2021-08-30 13:20:00,260.87,260.87,260.64,260.71,2301.0,260.87,260.87,260.64,260.71,2301.0
2021-08-30 13:25:00,260.53,260.57,260.48,260.5,616.0,260.53,260.57,260.48,260.5,616.0
2021-08-30 13:30:00,260.5,260.71,260.5,260.7,2000.0,260.5,260.71,260.5,260.7,2000.0
2021-08-30 13:35:00,260.6,260.83,260.55,260.77,5039.0,260.6,260.83,260.55,260.77,5039.0
2021-08-30 13:40:00,260.67,260.76,260.59,260.76,1899.0,260.67,260.76,260.59,260.76,1899.0
2021-08-30 13:45:00,260.79,260.85,260.71,260.8,5080.0,260.79,260.85,260.71,260.8,5080.0
2021-08-30 13:50:00,260.81,260.85,260.7,260.84,3076.0,260.81,260.85,260.7,260.84,3076.0
2021-08-30 13:55:00,260.84,260.84,260.58,260.72,2079.0,260.84,260.84,260.58,260.72,2079.0
2021-08-30 14:00:00,260.7,260.82,260.67,260.81,2611.0,260.7,260.82,260.67,260.81,2611.0
2021-08-30 14:05:00,260.81,260.82,260.7,260.73,3694.0,260.81,260.82,260.7,260.73,3694.0
2021-08-30 14:10:00,260.75,260.8,260.73,260.8,2207.0,260.75,260.8,260.73,260.8,2207.0
2021-08-30 14:15:00,260.77,260.81,260.64,260.73,3210.0,260.77,260.81,260.64,260.73,3210.0
2021-08-30 14:20:00,260.66,260.96,260.58,260.75,3235.0,260.66,260.96,260.58,260.75,3235.0
2021-08-30 14:25:00,260.71,260.85,260.71,260.85,600.0,260.71,260.85,260.71,260.85,600.0
2021-08-30 14:30:00,260.64,261.1,260.61,260.88,4246.0,260.64,261.1,260.61,260.88,4246.0
2021-08-30 14:35:00,260.86,260.86,260.7,260.75,720.0,260.86,260.86,260.7,260.75,720.0
2021-08-30 14:40:00,260.77,260.98,260.76,260.98,3008.0,260.77,260.98,260.76,260.98,3008.0
2021-08-30 14:45:00,260.98,261.17,260.98,261.17,1518.0,260.98,261.17,260.98,261.17,1518.0
2021-08-30 14:50:00,261.15,261.21,261.04,261.14,3185.0,261.15,261.21,261.04,261.14,3185.0
2021-08-30 14:55:00,261.03,261.18,261.02,261.11,1705.0,261.03,261.18,261.02,261.11,1705.0
2021-08-30 15:00:00,261.12,261.14,261.04,261.13,2700.0,261.12,261.14,261.04,261.13,2700.0
2021-08-30 15:05:00,261.14,261.33,261.14,261.31,1130.0,261.14,261.33,261.14,261.31,1130.0
2021-08-30 15:10:00,261.36,261.63,261.36,261.59,2103.0,261.36,261.63,261.36,261.59,2103.0
2021-08-30 15:15:00,261.54,261.59,261.49,261.59,1950.0,261.54,261.59,261.49,261.59,1950.0
2021-08-30 15:20:00,261.67,261.75,261.52,261.52,2720.0,261.67,261.75,261.52,261.52,2720.0
2021-08-30 15:25:00,261.54,261.54,261.14,261.14,2700.0,261.54,261.54,261.14,261.14,2700.0
2021-08-30 15:30:00,261.23,261.5,261.19,261.44,4803.0,261.23,261.5,261.19,261.44,4803.0
2021-08-30 15:35:00,261.42,261.47,261.23,261.26,3099.0,261.42,261.47,261.23,261.26,3099.0
2021-08-30 15:40:00,261.26,261.38,261.22,261.26,4284.0,261.26,261.38,261.22,261.26,4284.0
2021-08-30 15:45:00,261.19,261.48,261.08,261.37,5296.0,261.19,261.48,261.08,261.37,5296.0
2021-08-30 15:50:00,261.39,261.39,261.11,261.29,10558.0,261.39,261.39,261.11,261.29,10558.0
2021-08-30 15:55:00,261.38,261.65,261.14,261.63,32321.0,261.38,261.65,261.14,261.63,32321.0
2021-08-31 09:30:00,261.6,261.6,260.81,261.0,9722.0,261.6,261.6,260.81,261.0,9722.0
2021-08-31 09:35:00,261.09,261.13,261.07,261.11,623.0,261.09,261.13,261.07,261.11,623.0
2021-08-31 09:40:00,261.12,261.33,260.87,261.26,2801.0,261.12,261.33,260.87,261.26,2801.0
2021-08-31 09:45:00,261.29,261.64,261.29,261.47,1618.0,261.29,261.64,261.29,261.47,1618.0
2021-08-31 09:50:00,261.5,261.67,261.37,261.57,3047.0,261.5,261.67,261.37,261.57,3047.0
2021-08-31 09:55:00,261.55,261.79,261.4,261.65,4355.0,261.55,261.79,261.4,261.65,4355.0
2021-08-31 10:00:00,261.61,262.1,261.42,262.1,3222.0,261.61,262.1,261.42,262.1,3222.0
2021-08-31 10:05:00,262.22,262.22,261.89,261.92,1805.0,262.22,262.22,261.89,261.92,1805.0
2021-08-31 10:10:00,261.73,261.73,261.43,261.51,2360.0,261.73,261.73,261.43,261.51,2360.0
2021-08-31 10:15:00,261.49,261.9,261.36,261.87,9192.0,261.49,261.9,261.36,261.87,9192.0
2021-08-31 10:20:00,261.84,261.84,261.47,261.56,1476.0,261.84,261.84,261.47,261.56,1476.0
2021-08-31 10:25:00,261.5,261.66,261.4,261.5,4763.0,261.5,261.66,261.4,261.5,4763.0
2021-08-31 10:30:00,261.5,262.25,261.45,262.1,3556.0,261.5,262.25,261.45,262.1,3556.0
2021-08-31 10:35:00,261.92,261.92,261.49,261.85,1211.0,261.92,261.92,261.49,261.85,1211.0
2021-08-31 10:40:00,261.86,261.86,261.4,261.46,1703.0,261.86,261.86,261.4,261.46,1703.0
2021-08-31 10:45:00,261.45,261.53,261.36,261.36,1334.0,261.45,261.53,261.36,261.36,1334.0
2021-08-31 10:50:00,261.24,261.24,260.8,260.8,2377.0,261.24,261.24,260.8,260.8,2377.0
2021-08-31 10:55:00,260.78,260.9,260.37,260.47,1817.0,260.78,260.9,260.37,260.47,1817.0
2021-08-31 11:00:00,260.42,260.55,260.25,260.25,1509.0,260.42,260.55,260.25,260.25,1509.0
2021-08-31 11:05:00,260.42,260.48,260.24,260.27,1685.0,260.42,260.48,260.24,260.27,1685.0
2021-08-31 11:10:00,260.28,260.32,260.14,260.21,1145.0,260.28,260.32,260.14,260.21,1145.0
2021-08-31 11:15:00,260.25,260.57,260.25,260.41,1682.0,260.25,260.57,260.25,260.41,1682.0
2021-08-31 11:20:00,260.33,260.48,260.33,260.4,1031.0,260.33,260.48,260.33,260.4,1031.0
2021-08-31 11:25:00,260.34,260.34,260.27,260.27,807.0,260.34,260.34,260.27,260.27,807.0
2021-08-31 11:30:00,260.29,260.31,259.92,259.92,2157.0,260.29,260.31,259.92,259.92,2157.0
2021-08-31 11:35:00,259.93,260.02,259.91,260.01,2413.0,259.93,260.02,259.91,260.01,2413.0
2021-08-31 11:40:00,260.08,260.15,260.04,260.12,1576.0,260.08,260.15,260.04,260.12,1576.0
2021-08-31 11:45:00,260.1,260.1,259.88,259.98,2016.0,260.1,260.1,259.88,259.98,2016.0
2021-08-31 11:50:00,260.01,260.01,259.77,259.81,1570.0,260.01,260.01,259.77,259.81,1570.0
2021-08-31 11:55:00,259.74,259.83,259.54,259.54,1106.0,259.74,259.83,259.54,259.54,1106.0
2021-08-31 12:00:00,259.48,259.72,259.45,259.72,2503.0,259.48,259.72,259.45,259.72,2503.0
2021-08-31 12:05:00,259.79,259.79,259.44,259.44,2652.0,259.79,259.79,259.44,259.44,2652.0
2021-08-31 12:10:00,259.3,259.3,259.01,259.22,2026.0,259.3,259.3,259.01,259.22,2026.0
2021-08-31 12:15:00,259.15,259.19,259.0,259.0,1344.0,259.15,259.19,259.0,259.0,1344.0
2021-08-31 12:20:00,258.88,258.98,258.73,258.98,3998.0,258.88,258.98,258.73,258.98,3998.0
2021-08-31 12:25:00,258.97,258.97,258.76,258.83,1364.0,258.97,258.97,258.76,258.83,1364.0
2021-08-31 12:30:00,258.82,259.02,258.82,258.98,3103.0,258.82,259.02,258.82,258.98,3103.0
2021-08-31 12:35:00,259.05,259.17,259.05,259.17,1315.0,259.05,259.17,259.05,259.17,1315.0
2021-08-31 12:40:00,259.23,259.23,258.99,259.04,1711.0,259.23,259.23,258.99,259.04,1711.0
2021-08-31 12:45:00,258.87,258.87,258.74,258.74,1088.0,258.87,258.87,258.74,258.74,1088.0
2021-08-31 12:50:00,258.82,258.9,258.8,258.81,1334.0,258.82,258.9,258.8,258.81,1334.0
2021-08-31 12:55:00,258.89,258.93,258.75,258.93,2660.0,258.89,258.93,258.75,258.93,2660.0
2021-08-31 13:00:00,258.93,258.99,258.91,258.93,1807.0,258.93,258.99,258.91,258.93,1807.0
2021-08-31 13:05:00,258.89,258.89,258.69,258.77,1920.0,258.89,258.89,258.69,258.77,1920.0
2021-08-31 13:10:00,258.84,258.84,258.78,258.78,314.0,258.84,258.84,258.78,258.78,314.0
2021-08-31 13:15:00,258.77,258.87,258.64,258.73,1951.0,258.77,258.87,258.64,258.73,1951.0
2021-08-31 13:20:00,258.7,258.81,258.6,258.62,2342.0,258.7,258.81,258.6,258.62,2342.0
2021-08-31 13:25:00,258.57,258.68,258.26,258.39,1944.0,258.57,258.68,258.26,258.39,1944.0
2021-08-31 13:30:00,258.41,258.45,258.35,258.42,1200.0,258.41,258.45,258.35,258.42,1200.0
2021-08-31 13:35:00,258.31,258.5,258.25,258.42,2557.0,258.31,258.5,258.25,258.42,2557.0
2021-08-31 13:40:00,258.41,258.64,258.41,258.57,1211.0,258.41,258.64,258.41,258.57,1211.0
2021-08-31 13:45:00,258.65,258.96,258.6,258.92,5580.0,258.65,258.96,258.6,258.92,5580.0
2021-08-31 13:50:00,258.97,259.16,258.97,259.16,652.0,258.97,259.16,258.97,259.16,652.0
2021-08-31 13:55:00,259.11,259.27,259.11,259.27,1100.0,259.11,259.27,259.11,259.27,1100.0
2021-08-31 14:00:00,259.36,259.62,259.27,259.62,1603.0,259.36,259.62,259.27,259.62,1603.0
2021-08-31 14:05:00,259.54,259.64,259.5,259.57,1722.0,259.54,259.64,259.5,259.57,1722.0
2021-08-31 14:10:00,259.6,259.6,259.38,259.46,2046.0,259.6,259.6,259.38,259.46,2046.0
2021-08-31 14:15:00,259.44,259.49,259.22,259.23,1010.0,259.44,259.49,259.22,259.23,1010.0
2021-08-31 14:20:00,259.18,259.26,259.09,259.19,1410.0,259.18,259.26,259.09,259.19,1410.0
2021-08-31 14:25:00,259.18,259.18,259.14,259.14,815.0,259.18,259.18,259.14,259.14,815.0
2021-08-31 14:30:00,259.18,259.29,259.17,259.22,2213.0,259.18,259.29,259.17,259.22,2213.0
2021-08-31 14:35:00,259.23,259.46,259.23,259.37,2155.0,259.23,259.46,259.23,259.37,2155.0
2021-08-31 14:40:00,259.42,259.5,259.3,259.3,2216.0,259.42,259.5,259.3,259.3,2216.0
2021-08-31 14:45:00,259.39,259.39,259.22,259.25,2130.0,259.39,259.39,259.22,259.25,2130.0
2021-08-31 14:50:00,259.31,259.48,259.26,259.35,1108.0,259.31,259.48,259.26,259.35,1108.0
2021-08-31 14:55:00,259.29,259.33,259.15,259.24,800.0,259.29,259.33,259.15,259.24,800.0
2021-08-31 15:00:00,259.25,259.37,259.15,259.32,1915.0,259.25,259.37,259.15,259.32,1915.0
2021-08-31 15:05:00,259.31,259.42,259.31,259.32,1520.0,259.31,259.42,259.31,259.32,1520.0
2021-08-31 15:10:00,259.28,259.34,258.97,259.01,7223.0,259.28,259.34,258.97,259.01,7223.0
2021-08-31 15:15:00,259.0,259.2,258.97,259.13,3412.0,259.0,259.2,258.97,259.13,3412.0
2021-08-31 15:20:00,259.13,259.19,258.95,259.19,3505.0,259.13,259.19,258.95,259.19,3505.0
2021-08-31 15:25:00,259.16,259.16,258.86,258.9,6062.0,259.16,259.16,258.86,258.9,6062.0
2021-08-31 15:30:00,258.92,259.06,258.68,258.77,5928.0,258.92,259.06,258.68,258.77,5928.0
2021-08-31 15:35:00,258.67,258.75,258.58,258.73,7993.0,258.67,258.75,258.58,258.73,7993.0
2021-08-31 15:40:00,258.67,258.83,258.62,258.8,9466.0,258.67,258.83,258.62,258.8,9466.0
2021-08-31 15:45:00,258.84,259.34,258.78,259.12,12997.0,258.84,259.34,258.78,259.12,12997.0
2021-08-31 15:50:00,259.38,259.48,259.2,259.37,18459.0,259.38,259.48,259.2,259.37,18459.0
2021-08-31 15:55:00,259.37,259.92,259.34,259.69,52602.0,259.37,259.92,259.34,259.69,52602.0
2021-09-01 09:30:00,260.01,260.6,258.9,259.26,14890.0,260.01,260.6,258.9,259.26,14890.0
2021-09-01 09:35:00,259.63,259.72,258.48,258.84,2246.0,259.63,259.72,258.48,258.84,2246.0
2021-09-01 09:40:00,258.9,259.23,258.64,259.02,2450.0,258.9,259.23,258.64,259.02,2450.0
2021-09-01 09:45:00,259.41,260.28,259.4,259.54,4400.0,259.41,260.28,259.4,259.54,4400.0
2021-09-01 09:50:00,259.43,260.03,259.19,259.75,2200.0,259.43,260.03,259.19,259.75,2200.0
2021-09-01 09:55:00,259.6,259.94,259.0,259.0,5102.0,259.6,259.94,259.0,259.0,5102.0
2021-09-01 10:00:00,258.85,259.17,258.66,258.87,3536.0,258.85,259.17,258.66,258.87,3536.0
2021-09-01 10:05:00,258.71,259.52,258.65,259.41,3189.0,258.71,259.52,258.65,259.41,3189.0
2021-09-01 10:10:00,259.4,259.43,258.92,258.92,1100.0,259.4,259.43,258.92,258.92,1100.0
2021-09-01 10:15:00,259.4,259.52,259.09,259.09,923.0,259.4,259.52,259.09,259.09,923.0
2021-09-01 10:20:00,259.49,259.73,259.49,259.58,1300.0,259.49,259.73,259.49,259.58,1300.0
2021-09-01 10:25:00,259.54,259.59,259.09,259.09,1700.0,259.54,259.59,259.09,259.09,1700.0
2021-09-01 10:30:00,259.18,259.28,258.85,259.06,3760.0,259.18,259.28,258.85,259.06,3760.0
2021-09-01 10:35:00,258.93,259.28,258.67,259.17,2804.0,258.93,259.28,258.67,259.17,2804.0
2021-09-01 10:40:00,259.2,259.51,259.2,259.51,300.0,259.2,259.51,259.2,259.51,300.0
2021-09-01 10:45:00,259.57,260.11,259.57,260.11,2906.0,259.57,260.11,259.57,260.11,2906.0
2021-09-01 10:50:00,260.04,260.3,260.04,260.12,1693.0,260.04,260.3,260.04,260.12,1693.0
2021-09-01 10:55:00,260.09,260.09,259.85,260.01,1600.0,260.09,260.09,259.85,260.01,1600.0
2021-09-01 11:00:00,260.17,260.3,260.05,260.18,2050.0,260.17,260.3,260.05,260.18,2050.0
2021-09-01 11:05:00,260.2,260.24,260.12,260.17,1621.0,260.2,260.24,260.12,260.17,1621.0
2021-09-01 11:10:00,260.21,260.68,260.13,260.2,2000.0,260.21,260.68,260.13,260.2,2000.0
2021-09-01 11:15:00,260.1,260.1,259.49,259.62,4336.0,260.1,260.1,259.49,259.62,4336.0
2021-09-01 11:20:00,259.73,260.09,259.68,259.93,2776.0,259.73,260.09,259.68,259.93,2776.0
2021-09-01 11:25:00,259.76,259.97,259.64,259.97,2298.0,259.76,259.97,259.64,259.97,2298.0
2021-09-01 11:30:00,259.91,260.12,259.8,260.06,1171.0,259.91,260.12,259.8,260.06,1171.0
2021-09-01 11:35:00,260.21,260.5,260.07,260.33,1969.0,260.21,260.5,260.07,260.33,1969.0
2021-09-01 11:40:00,260.49,260.53,260.34,260.48,2604.0,260.49,260.53,260.34,260.48,2604.0
2021-09-01 11:45:00,260.32,260.65,260.32,260.65,848.0,260.32,260.65,260.32,260.65,848.0
2021-09-01 11:50:00,260.57,261.01,260.5,260.51,2410.0,260.57,261.01,260.5,260.51,2410.0
2021-09-01 11:55:00,260.58,260.71,260.56,260.56,875.0,260.58,260.71,260.56,260.56,875.0
2021-09-01 12:00:00,260.38,260.48,260.24,260.48,2800.0,260.38,260.48,260.24,260.48,2800.0
2021-09-01 12:05:00,260.41,260.61,260.4,260.57,1100.0,260.41,260.61,260.4,260.57,1100.0
2021-09-01 12:10:00,260.58,261.03,260.49,260.99,1600.0,260.58,261.03,260.49,260.99,1600.0
2021-09-01 12:15:00,260.9,261.2,260.89,261.19,1827.0,260.9,261.2,260.89,261.19,1827.0
2021-09-01 12:20:00,261.2,261.37,261.09,261.16,3948.0,261.2,261.37,261.09,261.16,3948.0
2021-09-01 12:25:00,261.16,261.23,260.99,261.13,2786.0,261.16,261.23,260.99,261.13,2786.0
2021-09-01 12:30:00,261.14,261.14,261.03,261.04,1000.0,261.14,261.14,261.03,261.04,1000.0
2021-09-01 12:35:00,261.06,261.21,261.06,261.11,1738.0,261.06,261.21,261.06,261.11,1738.0
2021-09-01 12:40:00,261.15,261.46,261.07,261.37,3655.0,261.15,261.46,261.07,261.37,3655.0
2021-09-01 12:45:00,261.38,261.89,261.38,261.89,1800.0,261.38,261.89,261.38,261.89,1800.0
2021-09-01 12:50:00,261.89,261.95,261.74,261.92,2905.0,261.89,261.95,261.74,261.92,2905.0
2021-09-01 12:55:00,261.84,261.98,261.82,261.93,2627.0,261.84,261.98,261.82,261.93,2627.0
2021-09-01 13:00:00,261.93,262.14,261.79,261.85,3416.0,261.93,262.14,261.79,261.85,3416.0
2021-09-01 13:05:00,261.83,262.27,261.75,262.26,2511.0,261.83,262.27,261.75,262.26,2511.0
2021-09-01 13:10:00,262.27,262.32,262.02,262.25,3850.0,262.27,262.32,262.02,262.25,3850.0
2021-09-01 13:15:00,262.18,262.23,262.07,262.1,1800.0,262.18,262.23,262.07,262.1,1800.0
2021-09-01 13:20:00,262.2,262.22,262.0,262.22,3867.0,262.2,262.22,262.0,262.22,3867.0
2021-09-01 13:25:00,262.27,262.51,262.05,262.51,7177.0,262.27,262.51,262.05,262.51,7177.0
2021-09-01 13:30:00,262.45,262.58,262.17,262.26,4296.0,262.45,262.58,262.17,262.26,4296.0
2021-09-01 13:35:00,262.37,262.48,262.37,262.39,1824.0,262.37,262.48,262.37,262.39,1824.0
2021-09-01 13:40:00,262.5,262.71,262.48,262.64,4275.0,262.5,262.71,262.48,262.64,4275.0
2021-09-01 13:45:00,262.6,262.6,262.3,262.35,1311.0,262.6,262.6,262.3,262.35,1311.0
2021-09-01 13:50:00,262.33,262.42,262.13,262.29,3399.0,262.33,262.42,262.13,262.29,3399.0
2021-09-01 13:55:00,262.23,262.36,262.15,262.36,1383.0,262.23,262.36,262.15,262.36,1383.0
2021-09-01 14:00:00,262.32,262.58,262.32,262.58,900.0,262.32,262.58,262.32,262.58,900.0
2021-09-01 14:05:00,262.52,262.67,262.37,262.44,3796.0,262.52,262.67,262.37,262.44,3796.0
2021-09-01 14:10:00,262.32,262.49,262.31,262.49,2141.0,262.32,262.49,262.31,262.49,2141.0
2021-09-01 14:15:00,262.48,262.48,262.44,262.47,500.0,262.48,262.48,262.44,262.47,500.0
2021-09-01 14:20:00,262.47,262.58,262.43,262.56,5000.0,262.47,262.58,262.43,262.56,5000.0
2021-09-01 14:25:00,262.59,262.76,262.56,262.74,2353.0,262.59,262.76,262.56,262.74,2353.0
2021-09-01 14:30:00,262.75,262.76,262.65,262.72,1400.0,262.75,262.76,262.65,262.72,1400.0
2021-09-01 14:35:00,262.68,262.84,262.59,262.84,2000.0,262.68,262.84,262.59,262.84,2000.0
2021-09-01 14:40:00,262.88,263.05,262.68,262.71,4584.0,262.88,263.05,262.68,262.71,4584.0
2021-09-01 14:45:00,262.69,262.78,262.62,262.69,1114.0,262.69,262.78,262.62,262.69,1114.0
2021-09-01 14:50:00,262.63,262.7,262.59,262.69,1753.0,262.63,262.7,262.59,262.69,1753.0
2021-09-01 14:55:00,262.79,262.91,262.74,262.85,1400.0,262.79,262.91,262.74,262.85,1400.0
2021-09-01 15:00:00,262.84,262.84,262.43,262.43,1349.0,262.84,262.84,262.43,262.43,1349.0
2021-09-01 15:05:00,262.5,262.51,262.28,262.28,4083.0,262.5,262.51,262.28,262.28,4083.0
2021-09-01 15:10:00,262.41,262.45,262.33,262.35,994.0,262.41,262.45,262.33,262.35,994.0
2021-09-01 15:15:00,262.45,262.6,262.33,262.44,3040.0,262.45,262.6,262.33,262.44,3040.0
2021-09-01 15:20:00,262.44,262.53,262.38,262.45,1738.0,262.44,262.53,262.38,262.45,1738.0
2021-09-01 15:25:00,262.45,262.46,262.45,262.46,242.0,262.45,262.46,262.45,262.46,242.0
2021-09-01 15:30:00,262.32,262.47,262.29,262.29,2721.0,262.32,262.47,262.29,262.29,2721.0
2021-09-01 15:35:00,262.3,262.34,262.21,262.21,5016.0,262.3,262.34,262.21,262.21,5016.0
2021-09-01 15:40:00,262.3,262.3,262.07,262.1,11028.0,262.3,262.3,262.07,262.1,11028.0
2021-09-01 15:45:00,262.22,262.33,262.16,262.2,5641.0,262.22,262.33,262.16,262.2,5641.0
2021-09-01 15:50:00,262.19,262.34,262.12,262.22,8657.0,262.19,262.34,262.12,262.22,8657.0
2021-09-01 15:55:00,262.24,262.35,261.97,262.29,29610.0,262.24,262.35,261.97,262.29,29610.0
2021-09-02 09:30:00,263.66,263.83,263.05,263.69,6855.0,263.66,263.83,263.05,263.69,6855.0
2021-09-02 09:35:00,264.0,264.52,263.7,264.07,3502.0,264.0,264.52,263.7,264.07,3502.0
2021-09-02 09:40:00,264.22,264.57,264.17,264.27,900.0,264.22,264.57,264.17,264.27,900.0
2021-09-02 09:45:00,264.31,264.83,264.31,264.74,6243.0,264.31,264.83,264.31,264.74,6243.0
2021-09-02 09:50:00,264.63,264.8,264.5,264.8,1701.0,264.63,264.8,264.5,264.8,1701.0
2021-09-02 09:55:00,264.61,264.72,264.47,264.47,1377.0,264.61,264.72,264.47,264.47,1377.0
2021-09-02 10:00:00,264.33,264.59,264.16,264.44,4693.0,264.33,264.59,264.16,264.44,4693.0
2021-09-02 10:05:00,264.36,264.53,264.2,264.51,8600.0,264.36,264.53,264.2,264.51,8600.0
2021-09-02 10:10:00,264.51,264.72,264.51,264.6,1248.0,264.51,264.72,264.51,264.6,1248.0
2021-09-02 10:15:00,264.72,264.84,264.6,264.84,1703.0,264.72,264.84,264.6,264.84,1703.0
2021-09-02 10:20:00,264.85,264.85,264.57,264.57,2135.0,264.85,264.85,264.57,264.57,2135.0
2021-09-02 10:25:00,264.57,264.58,263.96,263.96,1100.0,264.57,264.58,263.96,263.96,1100.0
2021-09-02 10:30:00,263.85,263.94,263.49,263.6,1165.0,263.85,263.94,263.49,263.6,1165.0
2021-09-02 10:35:00,263.31,263.39,262.96,263.02,3038.0,263.31,263.39,262.96,263.02,3038.0
2021-09-02 10:40:00,263.0,263.03,262.76,262.9,987.0,263.0,263.03,262.76,262.9,987.0
2021-09-02 10:45:00,263.05,263.06,262.83,262.89,2033.0,263.05,263.06,262.83,262.89,2033.0
2021-09-02 10:50:00,263.06,263.62,262.79,263.61,6492.0,263.06,263.62,262.79,263.61,6492.0
2021-09-02 10:55:00,263.53,263.61,263.35,263.51,3110.0,263.53,263.61,263.35,263.51,3110.0
2021-09-02 11:00:00,263.5,263.65,263.36,263.52,2226.0,263.5,263.65,263.36,263.52,2226.0
2021-09-02 11:05:00,263.4,263.4,263.05,263.06,602.0,263.4,263.4,263.05,263.06,602.0
2021-09-02 11:10:00,262.88,263.43,262.88,263.25,1374.0,262.88,263.43,262.88,263.25,1374.0
2021-09-02 11:15:00,263.39,263.67,263.39,263.67,7316.0,263.39,263.67,263.39,263.67,7316.0
2021-09-02 11:20:00,263.79,263.79,263.73,263.74,300.0,263.79,263.79,263.73,263.74,300.0
2021-09-02 11:25:00,263.72,263.83,263.64,263.7,1517.0,263.72,263.83,263.64,263.7,1517.0
2021-09-02 11:30:00,263.7,263.74,263.53,263.71,1725.0,263.7,263.74,263.53,263.71,1725.0
2021-09-02 11:35:00,263.97,263.98,263.87,263.87,1133.0,263.97,263.98,263.87,263.87,1133.0
2021-09-02 11:40:00,263.98,264.06,263.71,263.71,1500.0,263.98,264.06,263.71,263.71,1500.0
2021-09-02 11:45:00,263.89,263.89,263.69,263.71,600.0,263.89,263.89,263.69,263.71,600.0
2021-09-02 11:50:00,263.78,263.82,263.58,263.58,910.0,263.78,263.82,263.58,263.58,910.0
2021-09-02 11:55:00,263.35,263.41,263.33,263.38,942.0,263.35,263.41,263.33,263.38,942.0
2021-09-02 12:00:00,263.3,263.3,263.08,263.25,1938.0,263.3,263.3,263.08,263.25,1938.0
2021-09-02 12:05:00,263.33,263.33,263.18,263.18,1385.0,263.33,263.33,263.18,263.18,1385.0
2021-09-02 12:10:00,263.23,263.24,263.0,263.06,1657.0,263.23,263.24,263.0,263.06,1657.0
2021-09-02 12:15:00,263.06,263.11,263.05,263.11,421.0,263.06,263.11,263.05,263.11,421.0
2021-09-02 12:20:00,263.13,263.22,262.9,263.05,1538.0,263.13,263.22,262.9,263.05,1538.0
2021-09-02 12:25:00,262.96,263.19,262.96,263.19,1010.0,262.96,263.19,262.96,263.19,1010.0
2021-09-02 12:30:00,263.11,263.48,263.11,263.48,1300.0,263.11,263.48,263.11,263.48,1300.0
2021-09-02 12:35:00,263.43,263.56,263.32,263.39,828.0,263.43,263.56,263.32,263.39,828.0
2021-09-02 12:40:00,263.42,263.5,263.42,263.5,510.0,263.42,263.5,263.42,263.5,510.0
2021-09-02 12:45:00,263.54,263.54,263.45,263.46,702.0,263.54,263.54,263.45,263.46,702.0
2021-09-02 12:50:00,263.54,263.65,263.47,263.57,3065.0,263.54,263.65,263.47,263.57,3065.0
2021-09-02 12:55:00,263.73,264.01,263.66,263.76,1449.0,263.73,264.01,263.66,263.76,1449.0
2021-09-02 13:00:00,263.82,263.9,263.69,263.84,1103.0,263.82,263.9,263.69,263.84,1103.0
2021-09-02 13:05:00,263.9,263.99,263.85,263.99,998.0,263.9,263.99,263.85,263.99,998.0
2021-09-02 13:10:00,264.12,264.12,263.84,263.87,1377.0,264.12,264.12,263.84,263.87,1377.0
2021-09-02 13:15:00,263.98,264.01,263.9,263.91,1418.0,263.98,264.01,263.9,263.91,1418.0
2021-09-02 13:20:00,263.83,264.05,263.83,263.88,906.0,263.83,264.05,263.83,263.88,906.0
2021-09-02 13:25:00,263.89,264.1,263.88,263.99,1793.0,263.89,264.1,263.88,263.99,1793.0
2021-09-02 13:30:00,264.07,264.07,263.78,263.78,3545.0,264.07,264.07,263.78,263.78,3545.0
2021-09-02 13:35:00,263.87,264.02,263.84,263.89,1153.0,263.87,264.02,263.84,263.89,1153.0
2021-09-02 13:40:00,263.93,264.06,263.71,263.83,970.0,263.93,264.06,263.71,263.83,970.0
2021-09-02 13:45:00,263.75,264.17,263.63,264.15,22898.0,263.75,264.17,263.63,264.15,22898.0
2021-09-02 13:50:00,264.12,264.12,263.86,263.88,4277.0,264.12,264.12,263.86,263.88,4277.0
2021-09-02 13:55:00,264.12,264.14,263.94,263.95,3600.0,264.12,264.14,263.94,263.95,3600.0
2021-09-02 14:00:00,263.95,264.17,263.95,264.07,4683.0,263.95,264.17,263.95,264.07,4683.0
2021-09-02 14:05:00,264.09,264.33,263.96,264.33,1598.0,264.09,264.33,263.96,264.33,1598.0
2021-09-02 14:10:00,264.33,264.46,264.27,264.46,1419.0,264.33,264.46,264.27,264.46,1419.0
2021-09-02 14:15:00,264.3,264.76,264.3,264.76,2100.0,264.3,264.76,264.3,264.76,2100.0
2021-09-02 14:20:00,264.78,264.78,264.64,264.75,400.0,264.78,264.78,264.64,264.75,400.0
2021-09-02 14:25:00,264.81,264.81,264.51,264.53,1513.0,264.81,264.81,264.51,264.53,1513.0
2021-09-02 14:30:00,264.66,264.66,264.37,264.37,1918.0,264.66,264.66,264.37,264.37,1918.0
2021-09-02 14:35:00,264.19,264.33,264.09,264.29,755.0,264.19,264.33,264.09,264.29,755.0
2021-09-02 14:40:00,264.31,264.37,264.22,264.24,800.0,264.31,264.37,264.22,264.24,800.0
2021-09-02 14:45:00,264.29,264.41,264.28,264.41,600.0,264.29,264.41,264.28,264.41,600.0
2021-09-02 14:50:00,264.41,264.46,264.34,264.38,1455.0,264.41,264.46,264.34,264.38,1455.0
2021-09-02 14:55:00,264.45,264.64,264.39,264.53,2405.0,264.45,264.64,264.39,264.53,2405.0
2021-09-02 15:00:00,264.5,264.66,264.28,264.28,4894.0,264.5,264.66,264.28,264.28,4894.0
2021-09-02 15:05:00,264.48,264.49,264.26,264.31,1110.0,264.48,264.49,264.26,264.31,1110.0
2021-09-02 15:10:00,264.21,264.43,264.01,264.43,4630.0,264.21,264.43,264.01,264.43,4630.0
2021-09-02 15:15:00,264.54,264.59,264.32,264.37,2505.0,264.54,264.59,264.32,264.37,2505.0
2021-09-02 15:20:00,264.4,264.43,264.27,264.27,1835.0,264.4,264.43,264.27,264.27,1835.0
2021-09-02 15:25:00,264.31,264.53,264.28,264.53,9618.0,264.31,264.53,264.28,264.53,9618.0
2021-09-02 15:30:00,264.64,265.0,264.6,264.87,6878.0,264.64,265.0,264.6,264.87,6878.0
2021-09-02 15:35:00,264.85,264.91,264.59,264.76,7255.0,264.85,264.91,264.59,264.76,7255.0
2021-09-02 15:40:00,264.76,264.8,264.59,264.69,10657.0,264.76,264.8,264.59,264.69,10657.0
2021-09-02 15:45:00,264.71,264.84,264.48,264.53,6242.0,264.71,264.84,264.48,264.53,6242.0
2021-09-02 15:50:00,264.5,265.04,264.5,265.01,15721.0,264.5,265.04,264.5,265.01,15721.0
2021-09-02 15:55:00,265.07,265.34,264.98,265.25,37867.0,265.07,265.34,264.98,265.25,37867.0
2021-09-03 09:30:00,264.72,264.72,263.22,263.27,7547.0,264.72,264.72,263.22,263.27,7547.0
2021-09-03 09:35:00,263.05,263.24,262.65,263.24,1979.0,263.05,263.24,262.65,263.24,1979.0
2021-09-03 09:40:00,263.27,263.46,263.05,263.37,1100.0,263.27,263.46,263.05,263.37,1100.0
2021-09-03 09:45:00,263.32,263.32,263.14,263.14,305.0,263.32,263.32,263.14,263.14,305.0
2021-09-03 09:50:00,263.06,263.12,262.84,263.1,2512.0,263.06,263.12,262.84,263.1,2512.0
2021-09-03 09:55:00,263.02,263.24,263.02,263.14,900.0,263.02,263.24,263.02,263.14,900.0
2021-09-03 10:00:00,263.4,263.57,263.34,263.34,2788.0,263.4,263.57,263.34,263.34,2788.0
2021-09-03 10:05:00,263.41,263.49,263.15,263.16,3363.0,263.41,263.49,263.15,263.16,3363.0
2021-09-03 10:10:00,262.98,263.22,262.86,263.13,2569.0,262.98,263.22,262.86,263.13,2569.0
2021-09-03 10:15:00,263.09,263.13,262.66,262.66,2139.0,263.09,263.13,262.66,262.66,2139.0
2021-09-03 10:20:00,262.64,263.2,262.56,263.2,2704.0,262.64,263.2,262.56,263.2,2704.0
2021-09-03 10:25:00,263.51,263.82,263.28,263.28,1700.0,263.51,263.82,263.28,263.28,1700.0
2021-09-03 10:30:00,263.25,263.56,263.23,263.55,1931.0,263.25,263.56,263.23,263.55,1931.0
2021-09-03 10:35:00,263.55,263.55,263.21,263.29,1423.0,263.55,263.55,263.21,263.29,1423.0
2021-09-03 10:40:00,263.25,263.25,262.84,263.07,4723.0,263.25,263.25,262.84,263.07,4723.0
2021-09-03 10:45:00,263.15,263.71,263.11,263.71,2805.0,263.15,263.71,263.11,263.71,2805.0
2021-09-03 10:50:00,263.72,263.72,263.21,263.3,3178.0,263.72,263.72,263.21,263.3,3178.0
2021-09-03 10:55:00,263.24,263.54,263.13,263.21,3171.0,263.24,263.54,263.13,263.21,3171.0
2021-09-03 11:00:00,263.13,263.38,263.04,263.24,3605.0,263.13,263.38,263.04,263.24,3605.0
2021-09-03 11:05:00,263.31,263.84,263.29,263.84,2200.0,263.31,263.84,263.29,263.84,2200.0
2021-09-03 11:10:00,263.87,263.98,263.82,263.93,1978.0,263.87,263.98,263.82,263.93,1978.0
2021-09-03 11:15:00,263.98,263.98,263.94,263.94,200.0,263.98,263.98,263.94,263.94,200.0
2021-09-03 11:20:00,264.15,264.16,263.98,263.98,2140.0,264.15,264.16,263.98,263.98,2140.0
2021-09-03 11:25:00,263.96,264.17,263.87,264.04,2625.0,263.96,264.17,263.87,264.04,2625.0
2021-09-03 11:30:00,264.0,264.18,263.94,264.18,4545.0,264.0,264.18,263.94,264.18,4545.0
2021-09-03 11:35:00,264.12,264.19,263.94,264.15,2110.0,264.12,264.19,263.94,264.15,2110.0
2021-09-03 11:40:00,264.16,264.37,264.05,264.05,1400.0,264.16,264.37,264.05,264.05,1400.0
2021-09-03 11:45:00,264.15,264.17,263.71,263.82,2447.0,264.15,264.17,263.71,263.82,2447.0
2021-09-03 11:50:00,263.63,263.63,263.49,263.49,900.0,263.63,263.63,263.49,263.49,900.0
2021-09-03 11:55:00,263.51,263.52,263.38,263.43,1550.0,263.51,263.52,263.38,263.43,1550.0
2021-09-03 12:00:00,263.42,263.69,263.4,263.65,3300.0,263.42,263.69,263.4,263.65,3300.0
2021-09-03 12:05:00,263.76,263.76,263.59,263.63,744.0,263.76,263.76,263.59,263.63,744.0
2021-09-03 12:10:00,263.68,263.74,263.56,263.62,2644.0,263.68,263.74,263.56,263.62,2644.0
2021-09-03 12:15:00,263.62,263.65,263.49,263.55,2801.0,263.62,263.65,263.49,263.55,2801.0
2021-09-03 12:20:00,263.51,263.52,263.32,263.41,4183.0,263.51,263.52,263.32,263.41,4183.0
2021-09-03 12:25:00,263.34,263.42,263.23,263.42,9238.0,263.34,263.42,263.23,263.42,9238.0
2021-09-03 12:30:00,263.45,263.55,263.43,263.43,1506.0,263.45,263.55,263.43,263.43,1506.0
2021-09-03 12:35:00,263.41,263.42,263.3,263.3,1100.0,263.41,263.42,263.3,263.3,1100.0
2021-09-03 12:40:00,263.29,263.37,263.13,263.15,3409.0,263.29,263.37,263.13,263.15,3409.0
2021-09-03 12:45:00,263.13,263.28,263.13,263.22,1819.0,263.13,263.28,263.13,263.22,1819.0
2021-09-03 12:50:00,263.25,263.53,263.25,263.53,1800.0,263.25,263.53,263.25,263.53,1800.0
2021-09-03 12:55:00,263.55,263.66,263.49,263.66,2800.0,263.55,263.66,263.49,263.66,2800.0
2021-09-03 13:00:00,263.6,264.05,263.6,264.05,1381.0,263.6,264.05,263.6,264.05,1381.0
2021-09-03 13:05:00,264.12,264.12,263.9,263.9,1200.0,264.12,264.12,263.9,263.9,1200.0
2021-09-03 13:10:00,263.87,263.93,263.73,263.73,2768.0,263.87,263.93,263.73,263.73,2768.0
2021-09-03 13:15:00,263.74,264.05,263.74,264.05,2869.0,263.74,264.05,263.74,264.05,2869.0
2021-09-03 13:20:00,264.09,264.09,263.91,263.91,2534.0,264.09,264.09,263.91,263.91,2534.0
2021-09-03 13:25:00,263.87,264.01,263.87,263.95,1150.0,263.87,264.01,263.87,263.95,1150.0
2021-09-03 13:30:00,263.91,264.24,263.91,264.2,2601.0,263.91,264.24,263.91,264.2,2601.0
2021-09-03 13:35:00,264.27,264.27,264.2,264.2,1733.0,264.27,264.27,264.2,264.2,1733.0
2021-09-03 13:40:00,264.26,264.81,264.25,264.69,2667.0,264.26,264.81,264.25,264.69,2667.0
2021-09-03 13:45:00,264.7,264.8,264.45,264.57,1828.0,264.7,264.8,264.45,264.57,1828.0
2021-09-03 13:50:00,264.6,264.6,264.46,264.5,2050.0,264.6,264.6,264.46,264.5,2050.0
2021-09-03 13:55:00,264.44,264.44,264.29,264.31,1300.0,264.44,264.44,264.29,264.31,1300.0
2021-09-03 14:00:00,264.3,264.31,264.16,264.16,1779.0,264.3,264.31,264.16,264.16,1779.0
2021-09-03 14:05:00,264.23,264.23,264.0,264.1,1900.0,264.23,264.23,264.0,264.1,1900.0
2021-09-03 14:10:00,264.16,264.28,264.11,264.15,1924.0,264.16,264.28,264.11,264.15,1924.0
2021-09-03 14:15:00,264.13,264.18,264.08,264.12,1318.0,264.13,264.18,264.08,264.12,1318.0
2021-09-03 14:20:00,264.07,264.07,263.86,263.86,2501.0,264.07,264.07,263.86,263.86,2501.0
2021-09-03 14:25:00,264.0,264.15,263.93,264.06,2064.0,264.0,264.15,263.93,264.06,2064.0
2021-09-03 14:30:00,264.11,264.12,263.97,264.02,1401.0,264.11,264.12,263.97,264.02,1401.0
2021-09-03 14:35:00,263.96,263.99,263.77,263.79,3507.0,263.96,263.99,263.77,263.79,3507.0
2021-09-03 14:40:00,263.86,263.86,263.7,263.7,2500.0,263.86,263.86,263.7,263.7,2500.0
2021-09-03 14:45:00,263.7,263.74,263.63,263.68,2996.0,263.7,263.74,263.63,263.68,2996.0
2021-09-03 14:50:00,263.73,263.82,263.66,263.81,2700.0,263.73,263.82,263.66,263.81,2700.0
2021-09-03 14:55:00,263.77,263.87,263.73,263.86,2663.0,263.77,263.87,263.73,263.86,2663.0
2021-09-03 15:00:00,263.91,263.96,263.89,263.95,4504.0,263.91,263.96,263.89,263.95,4504.0
2021-09-03 15:05:00,263.94,264.12,263.93,264.08,3830.0,263.94,264.12,263.93,264.08,3830.0
2021-09-03 15:10:00,264.1,264.1,264.04,264.06,2633.0,264.1,264.1,264.04,264.06,2633.0
2021-09-03 15:15:00,264.03,264.14,263.91,263.91,3910.0,264.03,264.14,263.91,263.91,3910.0
2021-09-03 15:20:00,263.88,263.93,263.82,263.88,2700.0,263.88,263.93,263.82,263.88,2700.0
2021-09-03 15:25:00,263.85,263.95,263.84,263.93,4002.0,263.85,263.95,263.84,263.93,4002.0
2021-09-03 15:30:00,263.95,264.15,263.91,264.09,3842.0,263.95,264.15,263.91,264.09,3842.0
2021-09-03 15:35:00,264.06,264.17,264.01,264.01,3500.0,264.06,264.17,264.01,264.01,3500.0
2021-09-03 15:40:00,264.0,264.02,263.73,263.74,5316.0,264.0,264.02,263.73,263.74,5316.0
2021-09-03 15:45:00,263.82,263.87,263.61,263.68,7166.0,263.82,263.87,263.61,263.68,7166.0
2021-09-03 15:50:00,263.74,263.8,263.39,263.39,10393.0,263.74,263.8,263.39,263.39,10393.0
2021-09-03 15:55:00,263.33,263.55,263.14,263.16,56751.0,263.33,263.55,263.14,263.16,56751.0
2021-09-07 09:30:00,261.93,263.0,261.62,261.63,11873.0,261.93,263.0,261.62,261.63,11873.0
2021-09-07 09:35:00,261.34,261.53,260.82,261.23,1027.0,261.34,261.53,260.82,261.23,1027.0
2021-09-07 09:40:00,260.63,260.88,260.42,260.6,3737.0,260.63,260.88,260.42,260.6,3737.0
2021-09-07 09:45:00,260.42,260.42,259.44,260.36,1975.0,260.42,260.42,259.44,260.36,1975.0
2021-09-07 09:50:00,260.05,260.72,260.05,260.28,2199.0,260.05,260.72,260.05,260.28,2199.0
2021-09-07 09:55:00,260.42,261.21,259.97,261.21,4671.0,260.42,261.21,259.97,261.21,4671.0
2021-09-07 10:00:00,260.98,261.54,260.78,261.48,3340.0,260.98,261.54,260.78,261.48,3340.0
2021-09-07 10:05:00,261.5,261.65,260.65,260.66,11501.0,261.5,261.65,260.65,260.66,11501.0
2021-09-07 10:10:00,260.83,260.99,260.71,260.85,2322.0,260.83,260.99,260.71,260.85,2322.0
2021-09-07 10:15:00,260.78,261.77,260.78,261.62,3936.0,260.78,261.77,260.78,261.62,3936.0
2021-09-07 10:20:00,261.74,262.34,261.74,262.34,1108.0,261.74,262.34,261.74,262.34,1108.0
2021-09-07 10:25:00,262.49,262.85,262.43,262.65,3702.0,262.49,262.85,262.43,262.65,3702.0
2021-09-07 10:30:00,262.47,262.7,262.27,262.6,1857.0,262.47,262.7,262.27,262.6,1857.0
2021-09-07 10:35:00,262.74,263.0,262.6,262.65,2514.0,262.74,263.0,262.6,262.65,2514.0
2021-09-07 10:40:00,262.65,262.77,262.6,262.7,3366.0,262.65,262.77,262.6,262.7,3366.0
2021-09-07 10:45:00,262.81,263.16,262.81,263.03,2260.0,262.81,263.16,262.81,263.03,2260.0
2021-09-07 10:50:00,262.97,263.13,262.43,262.43,2257.0,262.97,263.13,262.43,262.43,2257.0
2021-09-07 10:55:00,262.62,262.91,262.62,262.72,3103.0,262.62,262.91,262.62,262.72,3103.0
2021-09-07 11:00:00,262.73,262.73,262.5,262.52,1323.0,262.73,262.73,262.5,262.52,1323.0
2021-09-07 11:05:00,262.5,262.5,262.07,262.39,1541.0,262.5,262.5,262.07,262.39,1541.0
2021-09-07 11:10:00,262.61,262.97,262.6,262.93,500.0,262.61,262.97,262.6,262.93,500.0
2021-09-07 11:15:00,262.78,263.02,262.6,263.02,1220.0,262.78,263.02,262.6,263.02,1220.0
2021-09-07 11:20:00,263.01,263.11,262.83,262.85,3654.0,263.01,263.11,262.83,262.85,3654.0
2021-09-07 11:25:00,262.83,262.83,262.64,262.83,1504.0,262.83,262.83,262.64,262.83,1504.0
2021-09-07 11:30:00,262.89,263.09,262.89,262.97,2819.0,262.89,263.09,262.89,262.97,2819.0
2021-09-07 11:35:00,262.97,263.04,262.79,262.87,1838.0,262.97,263.04,262.79,262.87,1838.0
2021-09-07 11:40:00,263.0,263.18,262.99,263.18,753.0,263.0,263.18,262.99,263.18,753.0
2021-09-07 11:45:00,263.09,263.32,262.95,263.32,2100.0,263.09,263.32,262.95,263.32,2100.0
2021-09-07 11:50:00,263.29,263.59,263.28,263.58,2510.0,263.29,263.59,263.28,263.58,2510.0
2021-09-07 11:55:00,263.45,263.53,263.36,263.45,1000.0,263.45,263.53,263.36,263.45,1000.0
2021-09-07 12:00:00,263.39,263.6,263.3,263.5,2562.0,263.39,263.6,263.3,263.5,2562.0
2021-09-07 12:05:00,263.52,263.73,263.46,263.69,14183.0,263.52,263.73,263.46,263.69,14183.0
2021-09-07 12:10:00,263.52,263.75,263.52,263.72,1913.0,263.52,263.75,263.52,263.72,1913.0
2021-09-07 12:15:00,263.73,263.73,263.47,263.47,3701.0,263.73,263.73,263.47,263.47,3701.0
2021-09-07 12:20:00,263.44,263.48,263.18,263.37,2558.0,263.44,263.48,263.18,263.37,2558.0
2021-09-07 12:25:00,263.36,263.5,263.19,263.19,1178.0,263.36,263.5,263.19,263.19,1178.0
2021-09-07 12:30:00,263.27,263.52,263.27,263.46,2561.0,263.27,263.52,263.27,263.46,2561.0
2021-09-07 12:35:00,263.53,263.54,263.36,263.39,3681.0,263.53,263.54,263.36,263.39,3681.0
2021-09-07 12:40:00,263.3,263.4,263.28,263.4,606.0,263.3,263.4,263.28,263.4,606.0
2021-09-07 12:45:00,263.46,263.54,263.4,263.49,2402.0,263.46,263.54,263.4,263.49,2402.0
2021-09-07 12:50:00,263.62,263.78,263.61,263.78,1259.0,263.62,263.78,263.61,263.78,1259.0
2021-09-07 12:55:00,263.85,264.12,263.76,264.12,1512.0,263.85,264.12,263.76,264.12,1512.0
2021-09-07 13:00:00,264.19,264.4,264.05,264.05,1030.0,264.19,264.4,264.05,264.05,1030.0
2021-09-07 13:05:00,264.21,264.28,264.05,264.11,1600.0,264.21,264.28,264.05,264.11,1600.0
2021-09-07 13:10:00,264.06,264.33,264.06,264.33,1915.0,264.06,264.33,264.06,264.33,1915.0
2021-09-07 13:15:00,264.34,264.34,264.24,264.33,2992.0,264.34,264.34,264.24,264.33,2992.0
2021-09-07 13:20:00,264.27,264.28,264.2,264.24,1226.0,264.27,264.28,264.2,264.24,1226.0
2021-09-07 13:25:00,264.27,264.32,264.13,264.24,2104.0,264.27,264.32,264.13,264.24,2104.0
2021-09-07 13:30:00,264.21,264.33,264.15,264.2,1500.0,264.21,264.33,264.15,264.2,1500.0
2021-09-07 13:35:00,264.15,264.34,264.15,264.26,793.0,264.15,264.34,264.15,264.26,793.0
2021-09-07 13:40:00,264.25,264.32,264.12,264.12,700.0,264.25,264.32,264.12,264.12,700.0
2021-09-07 13:45:00,264.22,264.27,264.13,264.21,2068.0,264.22,264.27,264.13,264.21,2068.0
2021-09-07 13:50:00,264.14,264.23,264.14,264.15,1100.0,264.14,264.23,264.14,264.15,1100.0
2021-09-07 13:55:00,264.17,264.26,263.91,263.95,2386.0,264.17,264.26,263.91,263.95,2386.0
2021-09-07 14:00:00,263.86,263.95,263.86,263.95,902.0,263.86,263.95,263.86,263.95,902.0
2021-09-07 14:05:00,264.02,264.29,264.02,264.17,1226.0,264.02,264.29,264.02,264.17,1226.0
2021-09-07 14:10:00,264.2,264.49,264.2,264.4,1301.0,264.2,264.49,264.2,264.4,1301.0
2021-09-07 14:15:00,264.34,264.41,264.28,264.28,700.0,264.34,264.41,264.28,264.28,700.0
2021-09-07 14:20:00,264.21,264.28,264.14,264.18,1000.0,264.21,264.28,264.14,264.18,1000.0
2021-09-07 14:25:00,264.25,264.27,264.1,264.17,1588.0,264.25,264.27,264.1,264.17,1588.0
2021-09-07 14:30:00,264.1,264.17,264.01,264.15,1300.0,264.1,264.17,264.01,264.15,1300.0
2021-09-07 14:35:00,264.1,264.18,264.03,264.06,1438.0,264.1,264.18,264.03,264.06,1438.0
2021-09-07 14:40:00,264.04,264.04,263.89,263.91,990.0,264.04,264.04,263.89,263.91,990.0
2021-09-07 14:45:00,263.97,263.98,263.84,263.98,901.0,263.97,263.98,263.84,263.98,901.0
2021-09-07 14:50:00,263.98,264.19,263.95,264.09,2199.0,263.98,264.19,263.95,264.09,2199.0
2021-09-07 14:55:00,264.19,264.21,264.09,264.12,1223.0,264.19,264.21,264.09,264.12,1223.0
2021-09-07 15:00:00,264.15,264.2,264.13,264.2,923.0,264.15,264.2,264.13,264.2,923.0
2021-09-07 15:05:00,264.17,264.19,264.06,264.14,1696.0,264.17,264.19,264.06,264.14,1696.0
2021-09-07 15:10:00,264.17,264.29,264.17,264.22,1300.0,264.17,264.29,264.17,264.22,1300.0
2021-09-07 15:15:00,264.26,264.3,264.13,264.26,1478.0,264.26,264.3,264.13,264.26,1478.0
2021-09-07 15:20:00,264.26,264.28,264.18,264.27,1746.0,264.26,264.28,264.18,264.27,1746.0
2021-09-07 15:25:00,264.25,264.32,264.13,264.13,2251.0,264.25,264.32,264.13,264.13,2251.0
2021-09-07 15:30:00,264.1,264.18,264.07,264.18,2384.0,264.1,264.18,264.07,264.18,2384.0
2021-09-07 15:35:00,264.2,264.2,264.12,264.17,2466.0,264.2,264.2,264.12,264.17,2466.0
2021-09-07 15:40:00,264.14,264.14,264.02,264.08,2857.0,264.14,264.14,264.02,264.08,2857.0
2021-09-07 15:45:00,264.1,264.68,264.09,264.67,19229.0,264.1,264.68,264.09,264.67,19229.0
2021-09-07 15:50:00,264.67,265.1,264.65,264.77,15073.0,264.67,265.1,264.65,264.77,15073.0
2021-09-07 15:55:00,264.76,264.91,264.38,264.48,24824.0,264.76,264.91,264.38,264.48,24824.0
2021-09-08 09:30:00,264.3,264.3,263.75,263.75,5451.0,264.3,264.3,263.75,263.75,5451.0
2021-09-08 09:35:00,263.24,263.24,262.65,262.92,2189.0,263.24,263.24,262.65,262.92,2189.0
2021-09-08 09:40:00,262.73,263.41,262.59,263.41,3338.0,262.73,263.41,262.59,263.41,3338.0
2021-09-08 09:45:00,263.24,263.47,263.12,263.2,23572.0,263.24,263.47,263.12,263.2,23572.0
2021-09-08 09:50:00,263.81,263.81,263.66,263.68,578.0,263.81,263.81,263.66,263.68,578.0
2021-09-08 09:55:00,263.72,264.76,263.72,264.31,2644.0,263.72,264.76,263.72,264.31,2644.0
2021-09-08 10:00:00,264.52,264.65,264.46,264.51,1853.0,264.52,264.65,264.46,264.51,1853.0
2021-09-08 10:05:00,264.66,265.05,264.62,265.05,2295.0,264.66,265.05,264.62,265.05,2295.0
2021-09-08 10:10:00,265.05,265.3,265.01,265.08,1000.0,265.05,265.3,265.01,265.08,1000.0
2021-09-08 10:15:00,265.07,265.08,264.6,264.82,2676.0,265.07,265.08,264.6,264.82,2676.0
2021-09-08 10:20:00,265.05,265.17,264.65,264.74,1200.0,265.05,265.17,264.65,264.74,1200.0
2021-09-08 10:25:00,264.86,264.92,264.69,264.7,1000.0,264.86,264.92,264.69,264.7,1000.0
2021-09-08 10:30:00,264.84,265.0,263.96,263.96,1907.0,264.84,265.0,263.96,263.96,1907.0
2021-09-08 10:35:00,264.18,264.28,263.63,264.04,2898.0,264.18,264.28,263.63,264.04,2898.0
2021-09-08 10:40:00,264.01,264.02,263.56,263.68,1637.0,264.01,264.02,263.56,263.68,1637.0
2021-09-08 10:45:00,263.44,263.91,263.4,263.91,2489.0,263.44,263.91,263.4,263.91,2489.0
2021-09-08 10:50:00,263.97,264.08,263.86,263.86,2517.0,263.97,264.08,263.86,263.86,2517.0
2021-09-08 10:55:00,263.66,264.12,263.52,264.12,3972.0,263.66,264.12,263.52,264.12,3972.0
2021-09-08 11:00:00,263.94,264.04,263.76,263.82,4020.0,263.94,264.04,263.76,263.82,4020.0
2021-09-08 11:05:00,263.82,263.94,263.48,263.62,3643.0,263.82,263.94,263.48,263.62,3643.0
2021-09-08 11:10:00,263.57,263.57,263.2,263.53,1900.0,263.57,263.57,263.2,263.53,1900.0
2021-09-08 11:15:00,263.41,263.53,263.2,263.44,2626.0,263.41,263.53,263.2,263.44,2626.0
2021-09-08 11:20:00,263.32,263.73,263.26,263.73,1770.0,263.32,263.73,263.26,263.73,1770.0
2021-09-08 11:25:00,263.73,263.82,263.54,263.54,720.0,263.73,263.82,263.54,263.54,720.0
2021-09-08 11:30:00,263.55,263.71,263.55,263.68,904.0,263.55,263.71,263.55,263.68,904.0
2021-09-08 11:35:00,263.54,263.64,263.1,263.22,6857.0,263.54,263.64,263.1,263.22,6857.0
2021-09-08 11:40:00,263.04,263.19,263.04,263.19,1490.0,263.04,263.19,263.04,263.19,1490.0
2021-09-08 11:45:00,263.07,263.48,263.06,263.06,2006.0,263.07,263.48,263.06,263.06,2006.0
2021-09-08 11:50:00,263.11,263.22,262.6,262.73,1106.0,263.11,263.22,262.6,262.73,1106.0
2021-09-08 11:55:00,262.8,263.02,262.78,262.81,2605.0,262.8,263.02,262.78,262.81,2605.0
2021-09-08 12:00:00,262.78,263.02,262.3,262.3,37044.0,262.78,263.02,262.3,262.3,37044.0
2021-09-08 12:05:00,262.32,262.54,262.21,262.46,4100.0,262.32,262.54,262.21,262.46,4100.0
2021-09-08 12:10:00,262.53,262.68,262.34,262.36,9068.0,262.53,262.68,262.34,262.36,9068.0
2021-09-08 12:15:00,262.37,262.56,262.36,262.36,4176.0,262.37,262.56,262.36,262.36,4176.0
2021-09-08 12:20:00,262.35,262.51,262.23,262.49,5857.0,262.35,262.51,262.23,262.49,5857.0
2021-09-08 12:25:00,262.51,262.81,262.38,262.51,8092.0,262.51,262.81,262.38,262.51,8092.0
2021-09-08 12:30:00,262.2,262.41,262.11,262.41,2635.0,262.2,262.41,262.11,262.41,2635.0
2021-09-08 12:35:00,262.51,262.51,262.18,262.21,1787.0,262.51,262.51,262.18,262.21,1787.0
2021-09-08 12:40:00,262.28,262.51,262.28,262.34,2017.0,262.28,262.51,262.28,262.34,2017.0
2021-09-08 12:45:00,262.32,262.56,262.32,262.56,1801.0,262.32,262.56,262.32,262.56,1801.0
2021-09-08 12:50:00,262.5,262.5,262.35,262.42,1744.0,262.5,262.5,262.35,262.42,1744.0
2021-09-08 12:55:00,262.42,262.68,262.42,262.61,2501.0,262.42,262.68,262.42,262.61,2501.0
2021-09-08 13:00:00,262.61,262.66,262.45,262.48,3554.0,262.61,262.66,262.45,262.48,3554.0
2021-09-08 13:05:00,262.42,262.59,262.39,262.39,1575.0,262.42,262.59,262.39,262.39,1575.0
2021-09-08 13:10:00,262.32,262.51,262.32,262.39,1305.0,262.32,262.51,262.32,262.39,1305.0
2021-09-08 13:15:00,262.31,262.43,262.29,262.36,800.0,262.31,262.43,262.29,262.36,800.0
2021-09-08 13:20:00,262.35,262.35,261.97,261.99,6395.0,262.35,262.35,261.97,261.99,6395.0
2021-09-08 13:25:00,262.01,262.31,261.97,262.23,22508.0,262.01,262.31,261.97,262.23,22508.0
2021-09-08 13:30:00,262.16,262.37,262.07,262.37,3318.0,262.16,262.37,262.07,262.37,3318.0
2021-09-08 13:35:00,262.4,262.4,262.21,262.22,2944.0,262.4,262.4,262.21,262.22,2944.0
2021-09-08 13:40:00,262.43,262.5,262.41,262.42,853.0,262.43,262.5,262.41,262.42,853.0
2021-09-08 13:45:00,262.43,262.58,262.4,262.49,2811.0,262.43,262.58,262.4,262.49,2811.0
2021-09-08 13:50:00,262.49,262.52,262.18,262.32,2824.0,262.49,262.52,262.18,262.32,2824.0
2021-09-08 13:55:00,262.15,262.26,262.12,262.12,700.0,262.15,262.26,262.12,262.12,700.0
2021-09-08 14:00:00,262.19,262.59,262.19,262.43,3272.0,262.19,262.59,262.19,262.43,3272.0
2021-09-08 14:05:00,262.49,262.57,262.17,262.31,2411.0,262.49,262.57,262.17,262.31,2411.0
2021-09-08 14:10:00,262.36,262.53,262.27,262.53,2099.0,262.36,262.53,262.27,262.53,2099.0
2021-09-08 14:15:00,262.42,262.53,262.29,262.29,2975.0,262.42,262.53,262.29,262.29,2975.0
2021-09-08 14:20:00,262.32,262.38,262.07,262.07,1000.0,262.32,262.38,262.07,262.07,1000.0
2021-09-08 14:25:00,262.12,262.16,261.9,262.08,3430.0,262.12,262.16,261.9,262.08,3430.0
2021-09-08 14:30:00,262.07,262.1,262.03,262.09,1800.0,262.07,262.1,262.03,262.09,1800.0
2021-09-08 14:35:00,261.98,262.08,261.79,261.79,2868.0,261.98,262.08,261.79,261.79,2868.0
2021-09-08 14:40:00,261.86,262.29,261.86,262.07,2024.0,261.86,262.29,261.86,262.07,2024.0
2021-09-08 14:45:00,262.06,262.06,261.87,262.04,2004.0,262.06,262.06,261.87,262.04,2004.0
2021-09-08 14:50:00,262.07,262.23,261.99,262.15,3668.0,262.07,262.23,261.99,262.15,3668.0
2021-09-08 14:55:00,262.2,262.37,262.0,262.28,5237.0,262.2,262.37,262.0,262.28,5237.0
2021-09-08 15:00:00,262.21,262.39,262.21,262.35,2411.0,262.21,262.39,262.21,262.35,2411.0
2021-09-08 15:05:00,262.31,262.59,262.27,262.4,1924.0,262.31,262.59,262.27,262.4,1924.0
2021-09-08 15:10:00,262.36,262.54,262.36,262.47,3012.0,262.36,262.54,262.36,262.47,3012.0
2021-09-08 15:15:00,262.41,262.42,262.19,262.19,2015.0,262.41,262.42,262.19,262.19,2015.0
2021-09-08 15:20:00,262.16,262.34,261.92,262.31,4646.0,262.16,262.34,261.92,262.31,4646.0
2021-09-08 15:25:00,262.34,262.37,262.2,262.32,3255.0,262.34,262.37,262.2,262.32,3255.0
2021-09-08 15:30:00,262.3,262.3,262.04,262.14,2530.0,262.3,262.3,262.04,262.14,2530.0
2021-09-08 15:35:00,262.15,262.18,261.89,262.04,3251.0,262.15,262.18,261.89,262.04,3251.0
2021-09-08 15:40:00,261.94,262.0,261.84,261.99,3417.0,261.94,262.0,261.84,261.99,3417.0
2021-09-08 15:45:00,261.98,262.03,261.85,261.92,6373.0,261.98,262.03,261.85,261.92,6373.0
2021-09-08 15:50:00,261.95,262.05,261.62,261.89,11304.0,261.95,262.05,261.62,261.89,11304.0
2021-09-08 15:55:00,261.97,262.03,261.75,261.84,28440.0,261.97,262.03,261.75,261.84,28440.0
2021-09-09 09:30:00,262.0,262.52,261.23,261.73,13252.0,262.0,262.52,261.23,261.73,13252.0
2021-09-09 09:35:00,261.83,262.31,261.25,262.28,1074.0,261.83,262.31,261.25,262.28,1074.0
2021-09-09 09:40:00,262.41,262.99,262.18,262.54,4792.0,262.41,262.99,262.18,262.54,4792.0
2021-09-09 09:45:00,262.99,263.09,262.53,262.66,2800.0,262.99,263.09,262.53,262.66,2800.0
2021-09-09 09:50:00,262.66,262.87,262.2,262.22,6381.0,262.66,262.87,262.2,262.22,6381.0
2021-09-09 09:55:00,262.04,262.24,261.71,262.03,2810.0,262.04,262.24,261.71,262.03,2810.0
2021-09-09 10:00:00,261.96,262.35,261.71,261.99,10771.0,261.96,262.35,261.71,261.99,10771.0
2021-09-09 10:05:00,261.9,262.19,261.81,262.01,2000.0,261.9,262.19,261.81,262.01,2000.0
2021-09-09 10:10:00,262.07,262.23,261.87,262.09,9161.0,262.07,262.23,261.87,262.09,9161.0
2021-09-09 10:15:00,262.22,262.91,262.13,262.13,10990.0,262.22,262.91,262.13,262.13,10990.0
2021-09-09 10:20:00,262.09,262.69,261.97,262.4,43088.0,262.09,262.69,261.97,262.4,43088.0
2021-09-09 10:25:00,262.51,263.13,262.51,263.09,1611.0,262.51,263.13,262.51,263.09,1611.0
2021-09-09 10:30:00,263.09,263.85,262.99,263.85,2524.0,263.09,263.85,262.99,263.85,2524.0
2021-09-09 10:35:00,263.65,263.81,263.42,263.8,2907.0,263.65,263.81,263.42,263.8,2907.0
2021-09-09 10:40:00,263.66,263.78,263.36,263.56,7913.0,263.66,263.78,263.36,263.56,7913.0
2021-09-09 10:45:00,263.64,263.75,263.46,263.63,1674.0,263.64,263.75,263.46,263.63,1674.0
2021-09-09 10:50:00,263.46,263.76,263.46,263.73,2527.0,263.46,263.76,263.46,263.73,2527.0
2021-09-09 10:55:00,263.69,263.77,263.6,263.63,1829.0,263.69,263.77,263.6,263.63,1829.0
2021-09-09 11:00:00,263.69,263.7,263.47,263.57,1606.0,263.69,263.7,263.47,263.57,1606.0
2021-09-09 11:05:00,263.65,263.66,263.64,263.66,540.0,263.65,263.66,263.64,263.66,540.0
2021-09-09 11:10:00,263.6,263.6,263.35,263.35,1033.0,263.6,263.6,263.35,263.35,1033.0
2021-09-09 11:15:00,263.37,263.42,263.05,263.22,1400.0,263.37,263.42,263.05,263.22,1400.0
2021-09-09 11:20:00,263.12,263.36,263.0,263.36,1100.0,263.12,263.36,263.0,263.36,1100.0
2021-09-09 11:25:00,263.45,263.51,263.26,263.26,1005.0,263.45,263.51,263.26,263.26,1005.0
2021-09-09 11:30:00,263.23,263.23,263.16,263.16,200.0,263.23,263.23,263.16,263.16,200.0
2021-09-09 11:35:00,263.25,263.43,263.12,263.43,501.0,263.25,263.43,263.12,263.43,501.0
2021-09-09 11:40:00,263.26,263.28,263.17,263.21,1004.0,263.26,263.28,263.17,263.21,1004.0
2021-09-09 11:45:00,263.13,263.43,263.08,263.15,2200.0,263.13,263.43,263.08,263.15,2200.0
2021-09-09 11:50:00,263.16,263.37,263.1,263.13,3950.0,263.16,263.37,263.1,263.13,3950.0
2021-09-09 11:55:00,263.24,263.32,263.24,263.25,300.0,263.24,263.32,263.24,263.25,300.0
2021-09-09 12:00:00,263.36,263.36,262.83,262.84,800.0,263.36,263.36,262.83,262.84,800.0
2021-09-09 12:05:00,262.88,262.88,262.68,262.68,531.0,262.88,262.88,262.68,262.68,531.0
2021-09-09 12:10:00,262.68,262.87,262.68,262.85,700.0,262.68,262.87,262.68,262.85,700.0
2021-09-09 12:15:00,262.75,262.79,262.61,262.79,1015.0,262.75,262.79,262.61,262.79,1015.0
2021-09-09 12:20:00,262.81,262.81,262.65,262.72,1272.0,262.81,262.81,262.65,262.72,1272.0
2021-09-09 12:25:00,262.65,262.66,262.38,262.38,853.0,262.65,262.66,262.38,262.38,853.0
2021-09-09 12:30:00,262.33,262.37,262.26,262.29,643.0,262.33,262.37,262.26,262.29,643.0
2021-09-09 12:35:00,262.42,262.43,262.3,262.31,1002.0,262.42,262.43,262.3,262.31,1002.0
2021-09-09 12:40:00,262.19,262.67,262.19,262.67,1149.0,262.19,262.67,262.19,262.67,1149.0
2021-09-09 12:45:00,262.92,262.92,262.83,262.83,200.0,262.92,262.92,262.83,262.83,200.0
2021-09-09 12:50:00,262.9,262.91,262.48,262.48,802.0,262.9,262.91,262.48,262.48,802.0
2021-09-09 12:55:00,262.45,262.47,262.35,262.46,711.0,262.45,262.47,262.35,262.46,711.0
2021-09-09 13:00:00,262.4,262.41,262.31,262.34,945.0,262.4,262.41,262.31,262.34,945.0
2021-09-09 13:05:00,262.28,262.31,262.23,262.31,402.0,262.28,262.31,262.23,262.31,402.0
2021-09-09 13:10:00,262.24,262.35,262.24,262.35,400.0,262.24,262.35,262.24,262.35,400.0
2021-09-09 13:15:00,262.45,262.61,262.45,262.46,2400.0,262.45,262.61,262.45,262.46,2400.0
2021-09-09 13:20:00,262.28,262.28,261.88,261.88,1101.0,262.28,262.28,261.88,261.88,1101.0
2021-09-09 13:25:00,262.1,262.1,262.05,262.06,305.0,262.1,262.1,262.05,262.06,305.0
2021-09-09 13:30:00,261.97,261.97,261.48,261.56,1303.0,261.97,261.97,261.48,261.56,1303.0
2021-09-09 13:35:00,261.72,261.73,261.66,261.73,665.0,261.72,261.73,261.66,261.73,665.0
2021-09-09 13:40:00,261.49,261.83,261.47,261.56,2692.0,261.49,261.83,261.47,261.56,2692.0
2021-09-09 13:45:00,261.63,261.79,261.49,261.79,1020.0,261.63,261.79,261.49,261.79,1020.0
2021-09-09 13:50:00,261.78,261.84,261.5,261.55,3022.0,261.78,261.84,261.5,261.55,3022.0
2021-09-09 13:55:00,261.51,261.55,261.45,261.5,1270.0,261.51,261.55,261.45,261.5,1270.0
2021-09-09 14:00:00,261.31,261.42,261.02,261.03,1002.0,261.31,261.42,261.02,261.03,1002.0
2021-09-09 14:05:00,260.99,261.62,260.98,261.47,3163.0,260.99,261.62,260.98,261.47,3163.0
2021-09-09 14:10:00,261.5,261.78,261.5,261.71,1364.0,261.5,261.78,261.5,261.71,1364.0
2021-09-09 14:15:00,261.74,261.76,261.53,261.53,1302.0,261.74,261.76,261.53,261.53,1302.0
2021-09-09 14:20:00,261.52,261.64,261.5,261.5,700.0,261.52,261.64,261.5,261.5,700.0
2021-09-09 14:25:00,261.58,261.81,261.58,261.7,701.0,261.58,261.81,261.58,261.7,701.0
2021-09-09 14:30:00,261.72,261.76,261.62,261.73,1980.0,261.72,261.76,261.62,261.73,1980.0
2021-09-09 14:35:00,261.7,261.72,261.55,261.65,1401.0,261.7,261.72,261.55,261.65,1401.0
2021-09-09 14:40:00,261.57,261.6,260.87,261.16,5556.0,261.57,261.6,260.87,261.16,5556.0
2021-09-09 14:45:00,261.27,261.86,261.27,261.86,800.0,261.27,261.86,261.27,261.86,800.0
2021-09-09 14:50:00,261.9,262.15,261.87,262.02,2200.0,261.9,262.15,261.87,262.02,2200.0
2021-09-09 14:55:00,262.06,262.09,262.05,262.09,417.0,262.06,262.09,262.05,262.09,417.0
2021-09-09 15:00:00,262.26,262.26,262.15,262.16,1547.0,262.26,262.26,262.15,262.16,1547.0
2021-09-09 15:05:00,262.15,262.21,261.84,261.91,2134.0,262.15,262.21,261.84,261.91,2134.0
2021-09-09 15:10:00,261.9,262.1,261.75,261.75,1500.0,261.9,262.1,261.75,261.75,1500.0
2021-09-09 15:15:00,261.81,261.81,261.69,261.69,1501.0,261.81,261.81,261.69,261.69,1501.0
2021-09-09 15:20:00,261.84,261.98,261.83,261.89,1787.0,261.84,261.98,261.83,261.89,1787.0
2021-09-09 15:25:00,261.94,261.95,261.85,261.93,1143.0,261.94,261.95,261.85,261.93,1143.0
2021-09-09 15:30:00,261.85,262.09,261.76,261.82,2415.0,261.85,262.09,261.76,261.82,2415.0
2021-09-09 15:35:00,261.81,262.11,261.79,262.02,1800.0,261.81,262.11,261.79,262.02,1800.0
2021-09-09 15:40:00,262.05,262.13,261.99,262.03,2400.0,262.05,262.13,261.99,262.03,2400.0
2021-09-09 15:45:00,262.07,262.08,261.81,261.81,4731.0,262.07,262.08,261.81,261.81,4731.0
2021-09-09 15:50:00,261.98,261.98,261.46,261.46,6355.0,261.98,261.98,261.46,261.46,6355.0
2021-09-09 15:55:00,261.31,261.62,261.23,261.4,22583.0,261.31,261.62,261.23,261.4,22583.0
2021-09-10 09:30:00,262.39,263.94,262.39,263.5,7204.0,262.39,263.94,262.39,263.5,7204.0
2021-09-10 09:35:00,263.03,263.03,262.85,262.85,300.0,263.03,263.03,262.85,262.85,300.0
2021-09-10 09:40:00,262.79,262.79,262.26,262.28,1500.0,262.79,262.79,262.26,262.28,1500.0
2021-09-10 09:45:00,262.37,262.87,262.36,262.69,10118.0,262.37,262.87,262.36,262.69,10118.0
2021-09-10 09:50:00,262.58,262.67,262.58,262.67,362.0,262.58,262.67,262.58,262.67,362.0
2021-09-10 09:55:00,262.5,263.16,262.49,263.16,1500.0,262.5,263.16,262.49,263.16,1500.0
2021-09-10 10:00:00,262.92,263.03,262.57,262.68,5662.0,262.92,263.03,262.57,262.68,5662.0
2021-09-10 10:05:00,262.5,262.5,262.17,262.31,2198.0,262.5,262.5,262.17,262.31,2198.0
2021-09-10 10:10:00,262.24,262.24,262.0,262.1,2829.0,262.24,262.24,262.0,262.1,2829.0
2021-09-10 10:15:00,262.23,262.31,261.98,262.2,1503.0,262.23,262.31,261.98,262.2,1503.0
2021-09-10 10:20:00,262.18,262.28,261.97,261.98,2223.0,262.18,262.28,261.97,261.98,2223.0
2021-09-10 10:25:00,261.98,262.15,261.73,261.73,1600.0,261.98,262.15,261.73,261.73,1600.0
2021-09-10 10:30:00,261.67,261.69,260.9,261.04,2477.0,261.67,261.69,260.9,261.04,2477.0
2021-09-10 10:35:00,261.23,261.28,260.65,260.65,1700.0,261.23,261.28,260.65,260.65,1700.0
2021-09-10 10:40:00,260.71,260.72,259.54,259.54,13795.0,260.71,260.72,259.54,259.54,13795.0
2021-09-10 10:45:00,259.67,260.21,259.29,260.13,13381.0,259.67,260.21,259.29,260.13,13381.0
2021-09-10 10:50:00,260.04,260.52,260.0,260.47,14079.0,260.04,260.52,260.0,260.47,14079.0
2021-09-10 10:55:00,260.19,260.52,260.18,260.19,2881.0,260.19,260.52,260.18,260.19,2881.0
2021-09-10 11:00:00,260.24,260.71,260.24,260.55,2098.0,260.24,260.71,260.24,260.55,2098.0
2021-09-10 11:05:00,260.63,261.33,260.43,261.33,4000.0,260.63,261.33,260.43,261.33,4000.0
2021-09-10 11:10:00,261.4,261.71,261.4,261.71,1998.0,261.4,261.71,261.4,261.71,1998.0
2021-09-10 11:15:00,261.73,261.84,261.4,261.43,1300.0,261.73,261.84,261.4,261.43,1300.0
2021-09-10 11:20:00,261.6,261.75,261.6,261.63,500.0,261.6,261.75,261.6,261.63,500.0
2021-09-10 11:25:00,261.7,261.78,261.64,261.72,900.0,261.7,261.78,261.64,261.72,900.0
2021-09-10 11:30:00,261.9,261.92,261.37,261.47,2278.0,261.9,261.92,261.37,261.47,2278.0
2021-09-10 11:35:00,261.46,261.76,261.46,261.6,953.0,261.46,261.76,261.46,261.6,953.0
2021-09-10 11:40:00,261.66,262.0,261.59,261.85,1203.0,261.66,262.0,261.59,261.85,1203.0
2021-09-10 11:45:00,261.73,261.97,261.73,261.83,800.0,261.73,261.97,261.73,261.83,800.0
2021-09-10 11:50:00,262.0,262.06,261.83,262.06,1700.0,262.0,262.06,261.83,262.06,1700.0
2021-09-10 11:55:00,261.99,261.99,261.93,261.93,200.0,261.99,261.99,261.93,261.93,200.0
2021-09-10 12:00:00,262.04,262.3,262.01,262.01,2403.0,262.04,262.3,262.01,262.01,2403.0
2021-09-10 12:05:00,262.01,262.14,261.93,261.93,1105.0,262.01,262.14,261.93,261.93,1105.0
2021-09-10 12:10:00,261.94,261.95,261.69,261.69,1100.0,261.94,261.95,261.69,261.69,1100.0
2021-09-10 12:15:00,261.83,262.07,261.83,261.84,900.0,261.83,262.07,261.83,261.84,900.0
2021-09-10 12:20:00,261.8,262.24,261.8,262.24,1860.0,261.8,262.24,261.8,262.24,1860.0
2021-09-10 12:25:00,262.21,262.23,262.01,262.01,3923.0,262.21,262.23,262.01,262.01,3923.0
2021-09-10 12:30:00,262.01,262.15,262.0,262.12,1500.0,262.01,262.15,262.0,262.12,1500.0
2021-09-10 12:35:00,262.22,262.25,262.0,262.13,4233.0,262.22,262.25,262.0,262.13,4233.0
2021-09-10 12:40:00,262.08,262.25,262.08,262.12,1055.0,262.08,262.25,262.08,262.12,1055.0
2021-09-10 12:45:00,262.21,262.21,262.02,262.08,2646.0,262.21,262.21,262.02,262.08,2646.0
2021-09-10 12:50:00,262.1,262.2,261.82,261.82,3645.0,262.1,262.2,261.82,261.82,3645.0
2021-09-10 12:55:00,261.89,262.09,261.82,262.04,4582.0,261.89,262.09,261.82,262.04,4582.0
2021-09-10 13:00:00,261.94,261.94,261.84,261.84,604.0,261.94,261.94,261.84,261.84,604.0
2021-09-10 13:05:00,261.76,261.87,261.76,261.87,300.0,261.76,261.87,261.76,261.87,300.0
2021-09-10 13:10:00,261.87,262.09,261.75,262.09,2000.0,261.87,262.09,261.75,262.09,2000.0
2021-09-10 13:15:00,261.97,262.04,261.97,262.04,602.0,261.97,262.04,261.97,262.04,602.0
2021-09-10 13:20:00,262.03,262.06,261.74,261.81,1434.0,262.03,262.06,261.74,261.81,1434.0
2021-09-10 13:25:00,261.86,261.97,261.86,261.95,300.0,261.86,261.97,261.86,261.95,300.0
2021-09-10 13:30:00,261.82,261.96,261.74,261.96,1843.0,261.82,261.96,261.74,261.96,1843.0
2021-09-10 13:35:00,261.93,262.03,261.89,261.94,1105.0,261.93,262.03,261.89,261.94,1105.0
2021-09-10 13:40:00,261.98,261.98,261.82,261.89,1734.0,261.98,261.98,261.82,261.89,1734.0
2021-09-10 13:45:00,261.68,261.71,261.66,261.67,500.0,261.68,261.71,261.66,261.67,500.0
2021-09-10 13:50:00,261.71,261.86,261.54,261.78,3313.0,261.71,261.86,261.54,261.78,3313.0
2021-09-10 13:55:00,261.69,261.82,261.58,261.82,1614.0,261.69,261.82,261.58,261.82,1614.0
2021-09-10 14:00:00,261.67,261.81,261.65,261.76,900.0,261.67,261.81,261.65,261.76,900.0
2021-09-10 14:05:00,261.81,261.81,261.69,261.74,1800.0,261.81,261.81,261.69,261.74,1800.0
2021-09-10 14:10:00,261.57,261.76,261.51,261.76,1870.0,261.57,261.76,261.51,261.76,1870.0
2021-09-10 14:15:00,261.7,261.78,261.6,261.62,1100.0,261.7,261.78,261.6,261.62,1100.0
2021-09-10 14:20:00,261.61,261.8,261.53,261.77,3062.0,261.61,261.8,261.53,261.77,3062.0
2021-09-10 14:25:00,261.84,261.84,261.67,261.67,1101.0,261.84,261.84,261.67,261.67,1101.0
2021-09-10 14:30:00,261.54,261.71,261.53,261.71,800.0,261.54,261.71,261.53,261.71,800.0
2021-09-10 14:35:00,261.63,261.74,261.62,261.72,700.0,261.63,261.74,261.62,261.72,700.0
2021-09-10 14:40:00,261.66,261.76,261.64,261.7,1200.0,261.66,261.76,261.64,261.7,1200.0
2021-09-10 14:45:00,261.69,261.69,261.59,261.62,800.0,261.69,261.69,261.59,261.62,800.0
2021-09-10 14:50:00,261.6,261.73,261.6,261.65,1002.0,261.6,261.73,261.6,261.65,1002.0
2021-09-10 14:55:00,261.74,261.74,261.54,261.54,1932.0,261.74,261.74,261.54,261.54,1932.0
2021-09-10 15:00:00,261.61,261.77,261.6,261.71,2236.0,261.61,261.77,261.6,261.71,2236.0
2021-09-10 15:05:00,261.78,261.87,261.76,261.77,1200.0,261.78,261.87,261.76,261.77,1200.0
2021-09-10 15:10:00,261.8,261.83,261.53,261.67,4009.0,261.8,261.83,261.53,261.67,4009.0
2021-09-10 15:15:00,261.75,261.85,261.7,261.7,2300.0,261.75,261.85,261.7,261.7,2300.0
2021-09-10 15:20:00,261.7,261.7,261.5,261.54,1201.0,261.7,261.7,261.5,261.54,1201.0
2021-09-10 15:25:00,261.52,261.62,261.45,261.56,1000.0,261.52,261.62,261.45,261.56,1000.0
2021-09-10 15:30:00,261.54,261.56,261.36,261.47,1700.0,261.54,261.56,261.36,261.47,1700.0
2021-09-10 15:35:00,261.34,261.34,261.0,261.16,2322.0,261.34,261.34,261.0,261.16,2322.0
2021-09-10 15:40:00,261.1,261.1,260.89,261.03,5392.0,261.1,261.1,260.89,261.03,5392.0
2021-09-10 15:45:00,261.0,261.0,260.78,260.82,2249.0,261.0,261.0,260.78,260.82,2249.0
2021-09-10 15:50:00,260.76,260.79,260.51,260.75,10221.0,260.76,260.79,260.51,260.75,10221.0
2021-09-10 15:55:00,260.75,260.96,260.5,260.62,29566.0,260.75,260.96,260.5,260.62,29566.0
2021-09-13 09:30:00,262.14,262.54,260.6,260.89,9610.0,262.14,262.54,260.6,260.89,9610.0
2021-09-13 09:35:00,260.66,261.08,260.15,260.43,6809.0,260.66,261.08,260.15,260.43,6809.0
2021-09-13 09:40:00,260.16,260.16,259.0,259.4,6700.0,260.16,260.16,259.0,259.4,6700.0
2021-09-13 09:45:00,259.25,259.25,257.81,257.9,3360.0,259.25,259.25,257.81,257.9,3360.0
2021-09-13 09:50:00,257.93,258.06,257.29,257.87,2494.0,257.93,258.06,257.29,257.87,2494.0
2021-09-13 09:55:00,257.77,258.1,257.58,257.79,3805.0,257.77,258.1,257.58,257.79,3805.0
2021-09-13 10:00:00,258.06,258.1,256.56,257.24,4134.0,258.06,258.1,256.56,257.24,4134.0
2021-09-13 10:05:00,257.05,257.28,256.71,257.25,2098.0,257.05,257.28,256.71,257.25,2098.0
2021-09-13 10:10:00,257.33,257.98,257.11,257.27,2166.0,257.33,257.98,257.11,257.27,2166.0
2021-09-13 10:15:00,256.98,256.98,256.32,256.32,1750.0,256.98,256.98,256.32,256.32,1750.0
2021-09-13 10:20:00,256.47,256.63,255.62,255.72,3329.0,256.47,256.63,255.62,255.72,3329.0
2021-09-13 10:25:00,255.86,256.23,255.55,255.7,2925.0,255.86,256.23,255.55,255.7,2925.0
2021-09-13 10:30:00,255.38,255.71,254.5,255.33,7518.0,255.38,255.71,254.5,255.33,7518.0
2021-09-13 10:35:00,255.32,255.86,254.92,255.8,1963.0,255.32,255.86,254.92,255.8,1963.0
2021-09-13 10:40:00,256.06,256.12,255.2,255.2,1300.0,256.06,256.12,255.2,255.2,1300.0
2021-09-13 10:45:00,254.75,256.19,254.75,255.88,3609.0,254.75,256.19,254.75,255.88,3609.0
2021-09-13 10:50:00,255.87,256.38,255.87,256.12,1600.0,255.87,256.38,255.87,256.12,1600.0
2021-09-13 10:55:00,256.06,256.06,255.45,255.46,1390.0,256.06,256.06,255.45,255.46,1390.0
2021-09-13 11:00:00,255.9,256.29,255.83,255.84,1720.0,255.9,256.29,255.83,255.84,1720.0
2021-09-13 11:05:00,255.5,255.64,255.09,255.32,844.0,255.5,255.64,255.09,255.32,844.0
2021-09-13 11:10:00,255.45,255.45,254.47,254.47,2484.0,255.45,255.45,254.47,254.47,2484.0
2021-09-13 11:15:00,254.48,255.0,254.31,254.86,1888.0,254.48,255.0,254.31,254.86,1888.0
2021-09-13 11:20:00,254.8,254.98,254.67,254.81,1903.0,254.8,254.98,254.67,254.81,1903.0
2021-09-13 11:25:00,254.76,254.8,254.37,254.48,3386.0,254.76,254.8,254.37,254.48,3386.0
2021-09-13 11:30:00,254.51,254.56,254.16,254.16,1786.0,254.51,254.56,254.16,254.16,1786.0
2021-09-13 11:35:00,254.29,254.3,253.24,253.87,3192.0,254.29,254.3,253.24,253.87,3192.0
2021-09-13 11:40:00,253.85,253.85,253.48,253.48,944.0,253.85,253.85,253.48,253.48,944.0
2021-09-13 11:45:00,253.51,253.67,253.17,253.23,3443.0,253.51,253.67,253.17,253.23,3443.0
2021-09-13 11:50:00,253.27,253.83,253.19,253.76,4784.0,253.27,253.83,253.19,253.76,4784.0
2021-09-13 11:55:00,253.65,253.8,253.56,253.6,2419.0,253.65,253.8,253.56,253.6,2419.0
2021-09-13 12:00:00,253.61,253.96,253.39,253.96,1515.0,253.61,253.96,253.39,253.96,1515.0
2021-09-13 12:05:00,254.04,254.42,254.04,254.27,1114.0,254.04,254.42,254.04,254.27,1114.0
2021-09-13 12:10:00,254.54,254.97,254.54,254.88,3970.0,254.54,254.97,254.54,254.88,3970.0
2021-09-13 12:15:00,254.94,255.29,254.94,255.29,1001.0,254.94,255.29,254.94,255.29,1001.0
2021-09-13 12:20:00,255.27,255.34,255.11,255.34,4436.0,255.27,255.34,255.11,255.34,4436.0
2021-09-13 12:25:00,255.27,255.37,255.02,255.24,2112.0,255.27,255.37,255.02,255.24,2112.0
2021-09-13 12:30:00,255.26,255.36,255.11,255.12,2200.0,255.26,255.36,255.11,255.12,2200.0
2021-09-13 12:35:00,255.16,255.31,255.11,255.25,1525.0,255.16,255.31,255.11,255.25,1525.0
2021-09-13 12:40:00,255.22,255.23,254.85,254.98,3800.0,255.22,255.23,254.85,254.98,3800.0
2021-09-13 12:45:00,255.07,255.21,255.07,255.13,1812.0,255.07,255.21,255.07,255.13,1812.0
2021-09-13 12:50:00,255.2,255.46,255.2,255.39,1094.0,255.2,255.46,255.2,255.39,1094.0
2021-09-13 12:55:00,255.38,255.52,255.21,255.38,2567.0,255.38,255.52,255.21,255.38,2567.0
2021-09-13 13:00:00,255.57,255.58,255.3,255.31,700.0,255.57,255.58,255.3,255.31,700.0
2021-09-13 13:05:00,255.32,255.52,255.32,255.51,2280.0,255.32,255.52,255.32,255.51,2280.0
2021-09-13 13:10:00,255.48,255.54,255.31,255.42,2649.0,255.48,255.54,255.31,255.42,2649.0
2021-09-13 13:15:00,255.34,255.34,255.16,255.23,1620.0,255.34,255.34,255.16,255.23,1620.0
2021-09-13 13:20:00,255.29,255.39,255.19,255.29,4711.0,255.29,255.39,255.19,255.29,4711.0
2021-09-13 13:25:00,255.34,255.55,255.25,255.36,4010.0,255.34,255.55,255.25,255.36,4010.0
2021-09-13 13:30:00,255.33,255.47,255.16,255.23,5519.0,255.33,255.47,255.16,255.23,5519.0
2021-09-13 13:35:00,255.33,255.34,255.23,255.29,1946.0,255.33,255.34,255.23,255.29,1946.0
2021-09-13 13:40:00,255.23,255.4,255.16,255.29,2164.0,255.23,255.4,255.16,255.29,2164.0
2021-09-13 13:45:00,255.2,255.65,255.2,255.65,2459.0,255.2,255.65,255.2,255.65,2459.0
2021-09-13 13:50:00,255.63,255.63,255.37,255.53,1932.0,255.63,255.63,255.37,255.53,1932.0
2021-09-13 13:55:00,255.49,255.92,255.44,255.75,2718.0,255.49,255.92,255.44,255.75,2718.0
2021-09-13 14:00:00,255.7,255.84,255.29,255.29,2016.0,255.7,255.84,255.29,255.29,2016.0
2021-09-13 14:05:00,255.37,255.49,255.19,255.3,2851.0,255.37,255.49,255.19,255.3,2851.0
2021-09-13 14:10:00,255.19,255.19,255.01,255.01,1209.0,255.19,255.19,255.01,255.01,1209.0
2021-09-13 14:15:00,254.95,255.06,254.8,254.83,3513.0,254.95,255.06,254.8,254.83,3513.0
2021-09-13 14:20:00,254.81,254.9,254.63,254.65,2652.0,254.81,254.9,254.63,254.65,2652.0
2021-09-13 14:25:00,254.63,254.74,254.51,254.72,6638.0,254.63,254.74,254.51,254.72,6638.0
2021-09-13 14:30:00,254.61,254.7,254.53,254.54,2926.0,254.61,254.7,254.53,254.54,2926.0
2021-09-13 14:35:00,254.55,254.56,254.35,254.5,2907.0,254.55,254.56,254.35,254.5,2907.0
2021-09-13 14:40:00,254.56,254.85,254.53,254.74,1703.0,254.56,254.85,254.53,254.74,1703.0
2021-09-13 14:45:00,254.57,254.7,254.47,254.66,2045.0,254.57,254.7,254.47,254.66,2045.0
2021-09-13 14:50:00,254.8,254.8,254.42,254.49,2596.0,254.8,254.8,254.42,254.49,2596.0
2021-09-13 14:55:00,254.41,254.47,254.32,254.37,4300.0,254.41,254.47,254.32,254.37,4300.0
2021-09-13 15:00:00,254.39,254.43,254.12,254.12,4728.0,254.39,254.43,254.12,254.12,4728.0
2021-09-13 15:05:00,254.15,254.49,254.15,254.35,5074.0,254.15,254.49,254.15,254.35,5074.0
2021-09-13 15:10:00,254.49,254.76,254.38,254.61,5715.0,254.49,254.76,254.38,254.61,5715.0
2021-09-13 15:15:00,254.55,254.83,254.55,254.75,5635.0,254.55,254.83,254.55,254.75,5635.0
2021-09-13 15:20:00,254.7,254.8,254.6,254.64,3861.0,254.7,254.8,254.6,254.64,3861.0
2021-09-13 15:25:00,254.72,254.75,254.47,254.52,8685.0,254.72,254.75,254.47,254.52,8685.0
2021-09-13 15:30:00,254.57,254.88,254.5,254.76,11165.0,254.57,254.88,254.5,254.76,11165.0
2021-09-13 15:35:00,254.84,255.02,254.66,254.95,4366.0,254.84,255.02,254.66,254.95,4366.0
2021-09-13 15:40:00,254.81,254.82,254.7,254.81,3482.0,254.81,254.82,254.7,254.81,3482.0
2021-09-13 15:45:00,254.75,254.99,254.7,254.91,5444.0,254.75,254.99,254.7,254.91,5444.0
2021-09-13 15:50:00,255.03,255.58,255.02,255.58,6236.0,255.03,255.58,255.02,255.58,6236.0
2021-09-13 15:55:00,255.55,255.93,255.33,255.6,34916.0,255.55,255.93,255.33,255.6,34916.0
2021-09-14 09:30:00,257.46,259.65,257.46,257.92,9557.0,257.46,259.65,257.46,257.92,9557.0
2021-09-14 09:35:00,257.91,258.37,257.5,257.61,2268.0,257.91,258.37,257.5,257.61,2268.0
2021-09-14 09:40:00,257.28,258.57,257.12,258.22,4215.0,257.28,258.57,257.12,258.22,4215.0
2021-09-14 09:45:00,258.26,258.26,257.45,257.48,1600.0,258.26,258.26,257.45,257.48,1600.0
2021-09-14 09:50:00,257.3,257.47,256.78,257.4,4713.0,257.3,257.47,256.78,257.4,4713.0
2021-09-14 09:55:00,257.49,257.74,257.04,257.04,11371.0,257.49,257.74,257.04,257.04,11371.0
2021-09-14 10:00:00,257.0,257.88,256.81,257.46,8942.0,257.0,257.88,256.81,257.46,8942.0
2021-09-14 10:05:00,257.5,257.64,257.01,257.61,6975.0,257.5,257.64,257.01,257.61,6975.0
2021-09-14 10:10:00,257.51,257.65,257.27,257.27,1226.0,257.51,257.65,257.27,257.27,1226.0
2021-09-14 10:15:00,257.24,257.3,256.62,256.62,2413.0,257.24,257.3,256.62,256.62,2413.0
2021-09-14 10:20:00,256.67,256.73,256.33,256.54,5070.0,256.67,256.73,256.33,256.54,5070.0
2021-09-14 10:25:00,256.43,257.02,256.0,256.95,36887.0,256.43,257.02,256.0,256.95,36887.0
2021-09-14 10:30:00,257.02,257.66,256.78,257.58,19804.0,257.02,257.66,256.78,257.58,19804.0
2021-09-14 10:35:00,257.43,258.25,257.21,257.42,16828.0,257.43,258.25,257.21,257.42,16828.0
2021-09-14 10:40:00,257.51,257.93,257.3,257.79,20117.0,257.51,257.93,257.3,257.79,20117.0
2021-09-14 10:45:00,257.62,258.18,257.37,257.38,21904.0,257.62,258.18,257.37,257.38,21904.0
2021-09-14 10:50:00,257.33,257.63,257.01,257.39,13584.0,257.33,257.63,257.01,257.39,13584.0
2021-09-14 10:55:00,257.05,257.87,256.76,257.72,15115.0,257.05,257.87,256.76,257.72,15115.0
2021-09-14 11:00:00,258.0,258.0,257.64,257.65,2624.0,258.0,258.0,257.64,257.65,2624.0
2021-09-14 11:05:00,257.71,257.76,257.21,257.29,5175.0,257.71,257.76,257.21,257.29,5175.0
2021-09-14 11:10:00,257.26,257.44,257.1,257.17,3600.0,257.26,257.44,257.1,257.17,3600.0
2021-09-14 11:15:00,257.37,257.39,256.99,257.1,14523.0,257.37,257.39,256.99,257.1,14523.0
2021-09-14 11:20:00,257.05,257.4,257.05,257.22,3246.0,257.05,257.4,257.05,257.22,3246.0
2021-09-14 11:25:00,257.36,257.43,257.24,257.36,9360.0,257.36,257.43,257.24,257.36,9360.0
2021-09-14 11:30:00,257.24,257.24,257.01,257.13,2455.0,257.24,257.24,257.01,257.13,2455.0
2021-09-14 11:35:00,257.27,257.62,257.16,257.62,1098.0,257.27,257.62,257.16,257.62,1098.0
2021-09-14 11:40:00,257.69,257.85,257.65,257.77,645.0,257.69,257.85,257.65,257.77,645.0
2021-09-14 11:45:00,257.85,258.04,257.75,258.04,2015.0,257.85,258.04,257.75,258.04,2015.0
2021-09-14 11:50:00,258.03,258.05,257.62,257.62,1407.0,258.03,258.05,257.62,257.62,1407.0
2021-09-14 11:55:00,257.67,258.03,257.67,258.02,1167.0,257.67,258.03,257.67,258.02,1167.0
2021-09-14 12:00:00,258.13,258.26,258.03,258.24,1111.0,258.13,258.26,258.03,258.24,1111.0
2021-09-14 12:05:00,258.25,258.31,258.06,258.31,1806.0,258.25,258.31,258.06,258.31,1806.0
2021-09-14 12:10:00,258.44,258.45,258.08,258.16,1941.0,258.44,258.45,258.08,258.16,1941.0
2021-09-14 12:15:00,258.03,258.23,258.03,258.22,900.0,258.03,258.23,258.03,258.22,900.0
2021-09-14 12:20:00,258.09,258.1,257.69,257.8,2497.0,258.09,258.1,257.69,257.8,2497.0
2021-09-14 12:25:00,257.86,257.91,257.79,257.91,1500.0,257.86,257.91,257.79,257.91,1500.0
2021-09-14 12:30:00,257.8,257.97,257.76,257.94,2361.0,257.8,257.97,257.76,257.94,2361.0
2021-09-14 12:35:00,257.98,258.01,257.66,257.66,1308.0,257.98,258.01,257.66,257.66,1308.0
2021-09-14 12:40:00,257.59,257.68,257.55,257.65,1950.0,257.59,257.68,257.55,257.65,1950.0
2021-09-14 12:45:00,257.55,257.67,257.52,257.63,1512.0,257.55,257.67,257.52,257.63,1512.0
2021-09-14 12:50:00,257.62,257.62,257.34,257.58,5807.0,257.62,257.62,257.34,257.58,5807.0
2021-09-14 12:55:00,257.38,257.44,256.95,257.0,5803.0,257.38,257.44,256.95,257.0,5803.0
2021-09-14 13:00:00,257.01,257.26,257.01,257.16,1306.0,257.01,257.26,257.01,257.16,1306.0
2021-09-14 13:05:00,257.23,257.24,256.95,256.98,1906.0,257.23,257.24,256.95,256.98,1906.0
2021-09-14 13:10:00,257.05,257.14,257.01,257.08,1500.0,257.05,257.14,257.01,257.08,1500.0
2021-09-14 13:15:00,257.14,257.17,257.05,257.05,1200.0,257.14,257.17,257.05,257.05,1200.0
2021-09-14 13:20:00,257.09,257.31,257.09,257.21,4988.0,257.09,257.31,257.09,257.21,4988.0
2021-09-14 13:25:00,257.3,257.44,257.24,257.44,5887.0,257.3,257.44,257.24,257.44,5887.0
2021-09-14 13:30:00,257.38,257.48,257.28,257.48,3929.0,257.38,257.48,257.28,257.48,3929.0
2021-09-14 13:35:00,257.41,257.78,257.4,257.78,1607.0,257.41,257.78,257.4,257.78,1607.0
2021-09-14 13:40:00,257.78,257.78,257.67,257.7,2173.0,257.78,257.78,257.67,257.7,2173.0
2021-09-14 13:45:00,257.72,258.24,257.72,258.22,2349.0,257.72,258.24,257.72,258.22,2349.0
2021-09-14 13:50:00,258.2,258.37,258.2,258.26,1704.0,258.2,258.37,258.2,258.26,1704.0
2021-09-14 13:55:00,258.3,258.39,258.19,258.35,5200.0,258.3,258.39,258.19,258.35,5200.0
2021-09-14 14:00:00,258.32,258.33,258.13,258.18,3995.0,258.32,258.33,258.13,258.18,3995.0
2021-09-14 14:05:00,258.2,258.42,258.19,258.29,2206.0,258.2,258.42,258.19,258.29,2206.0
2021-09-14 14:10:00,258.23,258.25,258.11,258.12,2719.0,258.23,258.25,258.11,258.12,2719.0
2021-09-14 14:15:00,258.07,258.16,257.94,257.94,2199.0,258.07,258.16,257.94,257.94,2199.0
2021-09-14 14:20:00,257.9,257.9,257.72,257.85,2830.0,257.9,257.9,257.72,257.85,2830.0
2021-09-14 14:25:00,257.9,257.91,257.63,257.74,1844.0,257.9,257.91,257.63,257.74,1844.0
2021-09-14 14:30:00,257.67,257.71,257.57,257.64,2889.0,257.67,257.71,257.57,257.64,2889.0
2021-09-14 14:35:00,257.6,257.64,257.42,257.64,5225.0,257.6,257.64,257.42,257.64,5225.0
2021-09-14 14:40:00,257.65,257.69,257.37,257.49,3638.0,257.65,257.69,257.37,257.49,3638.0
2021-09-14 14:45:00,257.49,257.73,257.38,257.38,2400.0,257.49,257.73,257.38,257.38,2400.0
2021-09-14 14:50:00,257.45,257.7,257.33,257.7,4073.0,257.45,257.7,257.33,257.7,4073.0
2021-09-14 14:55:00,257.72,257.84,257.66,257.79,1406.0,257.72,257.84,257.66,257.79,1406.0
2021-09-14 15:00:00,257.82,257.82,257.58,257.58,1771.0,257.82,257.82,257.58,257.58,1771.0
2021-09-14 15:05:00,257.65,257.99,257.65,257.75,1735.0,257.65,257.99,257.65,257.75,1735.0
2021-09-14 15:10:00,257.8,257.82,257.71,257.71,1804.0,257.8,257.82,257.71,257.71,1804.0
2021-09-14 15:15:00,257.58,257.77,257.5,257.66,1541.0,257.58,257.77,257.5,257.66,1541.0
2021-09-14 15:20:00,257.65,257.94,257.5,257.75,1701.0,257.65,257.94,257.5,257.75,1701.0
2021-09-14 15:25:00,257.59,257.77,257.49,257.72,1712.0,257.59,257.77,257.49,257.72,1712.0
2021-09-14 15:30:00,257.71,257.93,257.71,257.93,2722.0,257.71,257.93,257.71,257.93,2722.0
2021-09-14 15:35:00,257.86,257.86,257.63,257.7,2919.0,257.86,257.86,257.63,257.7,2919.0
2021-09-14 15:40:00,257.65,257.76,257.59,257.71,3703.0,257.65,257.76,257.59,257.71,3703.0
2021-09-14 15:45:00,257.65,257.83,257.38,257.61,3824.0,257.65,257.83,257.38,257.61,3824.0
2021-09-14 15:50:00,257.61,257.85,257.26,257.74,14358.0,257.61,257.85,257.26,257.74,14358.0
2021-09-14 15:55:00,257.66,257.79,257.5,257.57,46801.0,257.66,257.79,257.5,257.57,46801.0
2021-09-15 09:30:00,257.07,257.26,256.5,256.73,13138.0,257.07,257.26,256.5,256.73,13138.0
2021-09-15 09:35:00,256.81,256.81,255.89,256.29,2885.0,256.81,256.81,255.89,256.29,2885.0
2021-09-15 09:40:00,256.25,256.58,256.03,256.58,15862.0,256.25,256.58,256.03,256.58,15862.0
2021-09-15 09:45:00,256.75,257.12,256.75,257.12,929.0,256.75,257.12,256.75,257.12,929.0
2021-09-15 09:50:00,257.14,257.14,256.13,256.65,2800.0,257.14,257.14,256.13,256.65,2800.0
2021-09-15 09:55:00,256.85,257.24,256.8,257.24,700.0,256.85,257.24,256.8,257.24,700.0
2021-09-15 10:00:00,257.43,257.45,257.15,257.31,1251.0,257.43,257.45,257.15,257.31,1251.0
2021-09-15 10:05:00,257.29,257.87,257.29,257.87,1832.0,257.29,257.87,257.29,257.87,1832.0
2021-09-15 10:10:00,257.79,258.08,257.62,258.08,650.0,257.79,258.08,257.62,258.08,650.0
2021-09-15 10:15:00,258.0,258.22,257.64,258.22,1000.0,258.0,258.22,257.64,258.22,1000.0
2021-09-15 10:20:00,258.23,258.23,257.97,257.97,800.0,258.23,258.23,257.97,257.97,800.0
2021-09-15 10:25:00,257.84,257.85,257.55,257.66,2106.0,257.84,257.85,257.55,257.66,2106.0
2021-09-15 10:30:00,257.54,257.74,257.53,257.63,2005.0,257.54,257.74,257.53,257.63,2005.0
2021-09-15 10:35:00,257.88,258.25,257.85,258.04,10376.0,257.88,258.25,257.85,258.04,10376.0
2021-09-15 10:40:00,257.97,257.97,257.37,257.37,696.0,257.97,257.97,257.37,257.37,696.0
2021-09-15 10:45:00,257.43,257.49,257.06,257.06,1319.0,257.43,257.49,257.06,257.06,1319.0
2021-09-15 10:50:00,257.0,257.29,257.0,257.29,1521.0,257.0,257.29,257.0,257.29,1521.0
2021-09-15 10:55:00,257.28,257.32,257.21,257.32,600.0,257.28,257.32,257.21,257.32,600.0
2021-09-15 11:00:00,257.21,257.54,257.21,257.54,1700.0,257.21,257.54,257.21,257.54,1700.0
2021-09-15 11:05:00,256.97,256.98,256.61,256.74,2000.0,256.97,256.98,256.61,256.74,2000.0
2021-09-15 11:10:00,256.5,256.83,256.47,256.83,2197.0,256.5,256.83,256.47,256.83,2197.0
2021-09-15 11:15:00,256.66,256.67,256.5,256.5,2456.0,256.66,256.67,256.5,256.5,2456.0
2021-09-15 11:20:00,256.56,256.84,256.56,256.74,1400.0,256.56,256.84,256.56,256.74,1400.0
2021-09-15 11:25:00,256.86,256.98,256.65,256.65,802.0,256.86,256.98,256.65,256.65,802.0
2021-09-15 11:30:00,256.6,256.69,256.56,256.69,955.0,256.6,256.69,256.56,256.69,955.0
2021-09-15 11:35:00,256.68,256.86,256.57,256.58,577.0,256.68,256.86,256.57,256.58,577.0
2021-09-15 11:40:00,256.61,256.66,256.61,256.62,503.0,256.61,256.66,256.61,256.62,503.0
2021-09-15 11:45:00,256.76,256.76,256.5,256.59,3420.0,256.76,256.76,256.5,256.59,3420.0
2021-09-15 11:50:00,256.75,256.83,256.75,256.83,421.0,256.75,256.83,256.75,256.83,421.0
2021-09-15 11:55:00,256.83,256.91,256.83,256.91,342.0,256.83,256.91,256.83,256.91,342.0
2021-09-15 12:00:00,256.87,256.87,256.73,256.73,401.0,256.87,256.87,256.73,256.73,401.0
2021-09-15 12:05:00,256.8,257.06,256.8,257.02,802.0,256.8,257.06,256.8,257.02,802.0
2021-09-15 12:10:00,257.15,257.57,257.15,257.5,737.0,257.15,257.57,257.15,257.5,737.0
2021-09-15 12:15:00,257.57,257.7,257.51,257.63,1013.0,257.57,257.7,257.51,257.63,1013.0
2021-09-15 12:20:00,257.48,257.48,257.37,257.47,1108.0,257.48,257.48,257.37,257.47,1108.0
2021-09-15 12:25:00,257.42,257.52,257.42,257.52,400.0,257.42,257.52,257.42,257.52,400.0
2021-09-15 12:30:00,257.37,257.56,257.37,257.44,534.0,257.37,257.56,257.37,257.44,534.0
2021-09-15 12:35:00,257.56,257.59,257.43,257.52,700.0,257.56,257.59,257.43,257.52,700.0
2021-09-15 12:40:00,257.4,258.0,257.4,257.87,2602.0,257.4,258.0,257.4,257.87,2602.0
2021-09-15 12:45:00,257.75,257.87,257.51,257.52,1359.0,257.75,257.87,257.51,257.52,1359.0
2021-09-15 12:50:00,257.55,257.67,257.4,257.4,1513.0,257.55,257.67,257.4,257.4,1513.0
2021-09-15 12:55:00,257.47,257.51,257.42,257.44,500.0,257.47,257.51,257.42,257.44,500.0
2021-09-15 13:00:00,257.49,257.52,257.29,257.52,702.0,257.49,257.52,257.29,257.52,702.0
2021-09-15 13:05:00,257.48,257.63,257.48,257.55,600.0,257.48,257.63,257.48,257.55,600.0
2021-09-15 13:10:00,257.69,257.84,257.68,257.78,634.0,257.69,257.84,257.68,257.78,634.0
2021-09-15 13:15:00,257.75,258.0,257.7,258.0,1033.0,257.75,258.0,257.7,258.0,1033.0
2021-09-15 13:20:00,258.05,258.49,257.97,258.49,1801.0,258.05,258.49,257.97,258.49,1801.0
2021-09-15 13:25:00,258.57,258.67,258.43,258.6,2590.0,258.57,258.67,258.43,258.6,2590.0
2021-09-15 13:30:00,258.52,258.86,258.49,258.75,2300.0,258.52,258.86,258.49,258.75,2300.0
2021-09-15 13:35:00,258.62,258.62,258.47,258.51,1216.0,258.62,258.62,258.47,258.51,1216.0
2021-09-15 13:40:00,258.56,258.64,258.51,258.55,1302.0,258.56,258.64,258.51,258.55,1302.0
2021-09-15 13:45:00,258.75,258.88,258.67,258.69,2497.0,258.75,258.88,258.67,258.69,2497.0
2021-09-15 13:50:00,258.66,258.79,258.5,258.79,905.0,258.66,258.79,258.5,258.79,905.0
2021-09-15 13:55:00,258.79,258.91,258.59,258.83,1712.0,258.79,258.91,258.59,258.83,1712.0
2021-09-15 14:00:00,258.77,258.79,258.59,258.79,800.0,258.77,258.79,258.59,258.79,800.0
2021-09-15 14:05:00,258.86,258.87,258.77,258.87,600.0,258.86,258.87,258.77,258.87,600.0
2021-09-15 14:10:00,258.8,258.8,258.53,258.55,812.0,258.8,258.8,258.53,258.55,812.0
2021-09-15 14:15:00,258.58,258.58,258.47,258.49,1377.0,258.58,258.58,258.47,258.49,1377.0
2021-09-15 14:20:00,258.46,258.55,258.41,258.53,1707.0,258.46,258.55,258.41,258.53,1707.0
2021-09-15 14:25:00,258.56,258.76,258.55,258.57,3006.0,258.56,258.76,258.55,258.57,3006.0
2021-09-15 14:30:00,258.52,258.62,258.39,258.54,1308.0,258.52,258.62,258.39,258.54,1308.0
2021-09-15 14:35:00,258.54,258.61,258.35,258.53,1736.0,258.54,258.61,258.35,258.53,1736.0
2021-09-15 14:40:00,258.54,258.74,258.53,258.73,1133.0,258.54,258.74,258.53,258.73,1133.0
2021-09-15 14:45:00,258.55,258.56,258.45,258.56,1758.0,258.55,258.56,258.45,258.56,1758.0
2021-09-15 14:50:00,258.56,258.56,258.21,258.23,8322.0,258.56,258.56,258.21,258.23,8322.0
2021-09-15 14:55:00,258.29,258.42,258.15,258.26,1986.0,258.29,258.42,258.15,258.26,1986.0
2021-09-15 15:00:00,258.27,258.62,258.27,258.62,1550.0,258.27,258.62,258.27,258.62,1550.0
2021-09-15 15:05:00,258.51,258.7,258.41,258.55,3150.0,258.51,258.7,258.41,258.55,3150.0
2021-09-15 15:10:00,258.5,258.56,258.42,258.55,1725.0,258.5,258.56,258.42,258.55,1725.0
2021-09-15 15:15:00,258.49,258.79,258.47,258.79,1050.0,258.49,258.79,258.47,258.79,1050.0
2021-09-15 15:20:00,258.73,258.79,258.6,258.6,600.0,258.73,258.79,258.6,258.6,600.0
2021-09-15 15:25:00,258.91,258.91,258.65,258.65,500.0,258.91,258.91,258.65,258.65,500.0
2021-09-15 15:30:00,258.53,258.82,258.44,258.64,3299.0,258.53,258.82,258.44,258.64,3299.0
2021-09-15 15:35:00,258.67,259.0,258.61,259.0,5025.0,258.67,259.0,258.61,259.0,5025.0
2021-09-15 15:40:00,258.9,259.09,258.9,259.04,5925.0,258.9,259.09,258.9,259.04,5925.0
2021-09-15 15:45:00,259.03,259.1,258.76,258.76,4728.0,259.03,259.1,258.76,258.76,4728.0
2021-09-15 15:50:00,258.82,259.02,258.64,258.76,9863.0,258.82,259.02,258.64,258.76,9863.0
2021-09-15 15:55:00,258.68,259.0,258.5,258.62,24462.0,258.68,259.0,258.5,258.62,24462.0
2021-09-16 09:30:00,258.6,259.28,257.3,258.04,5590.0,258.6,259.28,257.3,258.04,5590.0
2021-09-16 09:35:00,258.11,258.93,258.04,258.06,11472.0,258.11,258.93,258.04,258.06,11472.0
2021-09-16 09:40:00,258.27,258.7,258.12,258.7,1747.0,258.27,258.7,258.12,258.7,1747.0
2021-09-16 09:45:00,258.44,258.65,257.9,257.9,3800.0,258.44,258.65,257.9,257.9,3800.0
2021-09-16 09:50:00,258.47,258.52,257.56,258.1,2701.0,258.47,258.52,257.56,258.1,2701.0
2021-09-16 09:55:00,258.12,258.55,257.9,258.14,2800.0,258.12,258.55,257.9,258.14,2800.0
2021-09-16 10:00:00,258.08,258.59,257.88,258.04,9374.0,258.08,258.59,257.88,258.04,9374.0
2021-09-16 10:05:00,258.1,258.31,257.78,257.97,2100.0,258.1,258.31,257.78,257.97,2100.0
2021-09-16 10:10:00,257.78,257.78,256.69,256.69,2038.0,257.78,257.78,256.69,256.69,2038.0
2021-09-16 10:15:00,256.79,256.93,256.74,256.76,2165.0,256.79,256.93,256.74,256.76,2165.0
2021-09-16 10:20:00,256.86,257.59,256.86,257.4,703.0,256.86,257.59,256.86,257.4,703.0
2021-09-16 10:25:00,257.36,257.36,257.04,257.2,600.0,257.36,257.36,257.04,257.2,600.0
2021-09-16 10:30:00,257.34,257.59,257.1,257.59,1812.0,257.34,257.59,257.1,257.59,1812.0
2021-09-16 10:35:00,257.71,257.96,257.71,257.72,900.0,257.71,257.96,257.71,257.72,900.0
2021-09-16 10:40:00,257.5,257.54,257.36,257.42,2100.0,257.5,257.54,257.36,257.42,2100.0
2021-09-16 10:45:00,257.56,257.56,257.56,257.56,100.0,257.56,257.56,257.56,257.56,100.0
2021-09-16 10:50:00,257.46,257.67,257.32,257.32,1642.0,257.46,257.67,257.32,257.32,1642.0
2021-09-16 10:55:00,257.39,257.42,257.15,257.32,1751.0,257.39,257.42,257.15,257.32,1751.0
2021-09-16 11:00:00,257.32,257.45,257.29,257.33,1125.0,257.32,257.45,257.29,257.33,1125.0
2021-09-16 11:05:00,257.31,257.49,257.2,257.49,2100.0,257.31,257.49,257.2,257.49,2100.0
2021-09-16 11:10:00,257.5,257.5,257.35,257.38,700.0,257.5,257.5,257.35,257.38,700.0
2021-09-16 11:15:00,257.36,257.55,257.25,257.25,12360.0,257.36,257.55,257.25,257.25,12360.0
2021-09-16 11:20:00,257.33,257.38,257.17,257.38,763.0,257.33,257.38,257.17,257.38,763.0
2021-09-16 11:25:00,257.44,257.49,257.21,257.42,1149.0,257.44,257.49,257.21,257.42,1149.0
2021-09-16 11:30:00,257.2,257.28,257.2,257.25,5218.0,257.2,257.28,257.2,257.25,5218.0
2021-09-16 11:35:00,257.27,257.52,257.27,257.4,724.0,257.27,257.52,257.27,257.4,724.0
2021-09-16 11:40:00,257.5,257.54,257.38,257.38,1339.0,257.5,257.54,257.38,257.38,1339.0
2021-09-16 11:45:00,257.4,257.64,257.4,257.5,634.0,257.4,257.64,257.4,257.5,634.0
2021-09-16 11:50:00,257.5,257.53,257.42,257.5,980.0,257.5,257.53,257.42,257.5,980.0
2021-09-16 11:55:00,257.37,257.45,257.29,257.29,800.0,257.37,257.45,257.29,257.29,800.0
2021-09-16 12:00:00,257.36,257.39,257.2,257.2,4175.0,257.36,257.39,257.2,257.2,4175.0
2021-09-16 12:05:00,257.25,257.48,257.24,257.44,1724.0,257.25,257.48,257.24,257.44,1724.0
2021-09-16 12:10:00,257.36,257.42,257.16,257.22,2911.0,257.36,257.42,257.16,257.22,2911.0
2021-09-16 12:15:00,257.28,257.54,257.21,257.54,1969.0,257.28,257.54,257.21,257.54,1969.0
2021-09-16 12:20:00,257.59,257.67,257.47,257.67,2271.0,257.59,257.67,257.47,257.67,2271.0
2021-09-16 12:25:00,257.65,257.9,257.59,257.74,9259.0,257.65,257.9,257.59,257.74,9259.0
2021-09-16 12:30:00,257.83,257.98,257.79,257.9,2633.0,257.83,257.98,257.79,257.9,2633.0
2021-09-16 12:35:00,258.0,258.0,257.88,257.88,3800.0,258.0,258.0,257.88,257.88,3800.0
2021-09-16 12:40:00,257.91,258.15,257.91,258.13,2444.0,257.91,258.15,257.91,258.13,2444.0
2021-09-16 12:45:00,258.1,258.17,258.06,258.16,2703.0,258.1,258.17,258.06,258.16,2703.0
2021-09-16 12:50:00,258.1,258.18,258.07,258.07,1019.0,258.1,258.18,258.07,258.07,1019.0
2021-09-16 12:55:00,257.91,257.91,257.68,257.68,1401.0,257.91,257.91,257.68,257.68,1401.0
2021-09-16 13:00:00,257.58,257.67,257.41,257.42,1400.0,257.58,257.67,257.41,257.42,1400.0
2021-09-16 13:05:00,257.43,257.6,257.33,257.55,3163.0,257.43,257.6,257.33,257.55,3163.0
2021-09-16 13:10:00,257.53,257.75,257.52,257.67,1000.0,257.53,257.75,257.52,257.67,1000.0
2021-09-16 13:15:00,257.77,257.77,257.7,257.74,701.0,257.77,257.77,257.7,257.74,701.0
2021-09-16 13:20:00,257.69,257.81,257.69,257.81,1211.0,257.69,257.81,257.69,257.81,1211.0
2021-09-16 13:25:00,257.85,258.13,257.83,258.13,810.0,257.85,258.13,257.83,258.13,810.0
2021-09-16 13:30:00,258.01,258.01,257.65,257.65,1873.0,258.01,258.01,257.65,257.65,1873.0
2021-09-16 13:35:00,257.69,257.79,257.62,257.71,1645.0,257.69,257.79,257.62,257.71,1645.0
2021-09-16 13:40:00,257.64,257.69,257.55,257.57,1513.0,257.64,257.69,257.55,257.57,1513.0
2021-09-16 13:45:00,257.55,257.58,257.4,257.44,3625.0,257.55,257.58,257.4,257.44,3625.0
2021-09-16 13:50:00,257.56,257.77,257.56,257.77,2402.0,257.56,257.77,257.56,257.77,2402.0
2021-09-16 13:55:00,257.93,258.13,257.93,258.13,700.0,257.93,258.13,257.93,258.13,700.0
2021-09-16 14:00:00,258.07,258.09,257.84,257.88,616.0,258.07,258.09,257.84,257.88,616.0
2021-09-16 14:05:00,257.85,257.99,257.83,257.99,2147.0,257.85,257.99,257.83,257.99,2147.0
2021-09-16 14:10:00,258.04,258.2,258.04,258.15,1627.0,258.04,258.2,258.04,258.15,1627.0
2021-09-16 14:15:00,258.0,258.03,257.89,257.89,1327.0,258.0,258.03,257.89,257.89,1327.0
2021-09-16 14:20:00,257.95,258.07,257.91,258.05,3312.0,257.95,258.07,257.91,258.05,3312.0
2021-09-16 14:25:00,258.0,258.04,257.84,257.86,905.0,258.0,258.04,257.84,257.86,905.0
2021-09-16 14:30:00,257.84,257.94,257.81,257.94,2769.0,257.84,257.94,257.81,257.94,2769.0
2021-09-16 14:35:00,257.88,257.88,257.81,257.81,1797.0,257.88,257.88,257.81,257.81,1797.0
2021-09-16 14:40:00,257.75,257.88,257.74,257.87,2248.0,257.75,257.88,257.74,257.87,2248.0
2021-09-16 14:45:00,257.93,257.95,257.87,257.94,4113.0,257.93,257.95,257.87,257.94,4113.0
2021-09-16 14:50:00,257.97,258.17,257.97,258.17,2182.0,257.97,258.17,257.97,258.17,2182.0
2021-09-16 14:55:00,258.4,258.59,258.4,258.58,3243.0,258.4,258.59,258.4,258.58,3243.0
2021-09-16 15:00:00,258.59,258.67,258.55,258.65,1510.0,258.59,258.67,258.55,258.65,1510.0
2021-09-16 15:05:00,258.63,258.79,258.63,258.72,2300.0,258.63,258.79,258.63,258.72,2300.0
2021-09-16 15:10:00,258.8,258.82,258.53,258.61,2106.0,258.8,258.82,258.53,258.61,2106.0
2021-09-16 15:15:00,258.51,258.61,258.34,258.61,2522.0,258.51,258.61,258.34,258.61,2522.0
2021-09-16 15:20:00,258.57,258.62,258.46,258.47,1100.0,258.57,258.62,258.46,258.47,1100.0
2021-09-16 15:25:00,258.53,258.55,258.2,258.2,2238.0,258.53,258.55,258.2,258.2,2238.0
2021-09-16 15:30:00,258.27,258.35,258.24,258.34,1856.0,258.27,258.35,258.24,258.34,1856.0
2021-09-16 15:35:00,258.34,258.47,258.27,258.47,2545.0,258.34,258.47,258.27,258.47,2545.0
2021-09-16 15:40:00,258.48,258.61,258.39,258.61,2756.0,258.48,258.61,258.39,258.61,2756.0
2021-09-16 15:45:00,258.61,258.69,258.55,258.69,6518.0,258.61,258.69,258.55,258.69,6518.0
2021-09-16 15:50:00,258.59,258.69,258.02,258.08,22514.0,258.59,258.69,258.02,258.08,22514.0
2021-09-16 15:55:00,258.06,258.22,257.82,257.96,36814.0,258.06,258.22,257.82,257.96,36814.0
2021-09-17 09:30:00,257.63,258.38,257.4,258.38,131814.0,257.63,258.38,257.4,258.38,131814.0
2021-09-17 09:35:00,258.38,258.81,258.38,258.81,200.0,258.38,258.81,258.38,258.81,200.0
2021-09-17 09:40:00,257.95,258.68,257.95,258.68,1064.0,257.95,258.68,257.95,258.68,1064.0
2021-09-17 09:45:00,259.03,259.03,257.88,257.88,499.0,259.03,259.03,257.88,257.88,499.0
2021-09-17 09:50:00,256.53,256.56,256.01,256.19,2300.0,256.53,256.56,256.01,256.19,2300.0
2021-09-17 09:55:00,256.19,256.59,256.01,256.36,2366.0,256.19,256.59,256.01,256.36,2366.0
2021-09-17 10:00:00,256.28,256.47,256.23,256.32,400.0,256.28,256.47,256.23,256.32,400.0
2021-09-17 10:05:00,256.66,256.94,256.66,256.94,400.0,256.66,256.94,256.66,256.94,400.0
2021-09-17 10:10:00,256.66,256.77,256.29,256.33,1482.0,256.66,256.77,256.29,256.33,1482.0
2021-09-17 10:15:00,256.24,256.41,255.88,256.41,1430.0,256.24,256.41,255.88,256.41,1430.0
2021-09-17 10:20:00,256.34,256.64,256.22,256.35,1736.0,256.34,256.64,256.22,256.35,1736.0
2021-09-17 10:25:00,256.16,257.33,256.16,257.33,700.0,256.16,257.33,256.16,257.33,700.0
2021-09-17 10:30:00,257.29,257.29,256.96,257.15,600.0,257.29,257.29,256.96,257.15,600.0
2021-09-17 10:35:00,257.2,257.59,257.04,257.59,1390.0,257.2,257.59,257.04,257.59,1390.0
2021-09-17 10:40:00,257.27,257.86,257.15,257.86,1894.0,257.27,257.86,257.15,257.86,1894.0
2021-09-17 10:45:00,257.6,257.66,257.26,257.66,1239.0,257.6,257.66,257.26,257.66,1239.0
2021-09-17 10:50:00,257.93,258.2,257.87,258.2,604.0,257.93,258.2,257.87,258.2,604.0
2021-09-17 10:55:00,258.2,258.2,257.45,257.59,1425.0,258.2,258.2,257.45,257.59,1425.0
2021-09-17 11:00:00,257.44,257.73,257.25,257.25,2800.0,257.44,257.73,257.25,257.25,2800.0
2021-09-17 11:05:00,257.25,257.33,257.15,257.33,502.0,257.25,257.33,257.15,257.33,502.0
2021-09-17 11:10:00,257.17,257.59,257.02,257.58,3599.0,257.17,257.59,257.02,257.58,3599.0
2021-09-17 11:15:00,257.58,257.59,257.06,257.06,2611.0,257.58,257.59,257.06,257.06,2611.0
2021-09-17 11:20:00,256.9,257.12,256.9,257.12,2280.0,256.9,257.12,256.9,257.12,2280.0
2021-09-17 11:25:00,256.91,256.95,256.74,256.75,1691.0,256.91,256.95,256.74,256.75,1691.0
2021-09-17 11:30:00,256.5,256.6,256.11,256.27,1750.0,256.5,256.6,256.11,256.27,1750.0
2021-09-17 11:35:00,256.31,256.41,256.14,256.4,2802.0,256.31,256.41,256.14,256.4,2802.0
2021-09-17 11:40:00,256.35,256.66,256.35,256.43,1168.0,256.35,256.66,256.35,256.43,1168.0
2021-09-17 11:45:00,256.55,257.0,256.55,257.0,900.0,256.55,257.0,256.55,257.0,900.0
2021-09-17 11:50:00,256.89,256.89,256.18,256.31,1444.0,256.89,256.89,256.18,256.31,1444.0
2021-09-17 11:55:00,256.12,256.52,256.07,256.52,1101.0,256.12,256.52,256.07,256.52,1101.0
2021-09-17 12:00:00,256.47,256.59,256.47,256.54,400.0,256.47,256.59,256.47,256.54,400.0
2021-09-17 12:05:00,256.62,256.71,256.46,256.71,1407.0,256.62,256.71,256.46,256.71,1407.0
2021-09-17 12:10:00,256.82,256.85,256.51,256.51,1108.0,256.82,256.85,256.51,256.51,1108.0
2021-09-17 12:15:00,256.41,256.52,256.29,256.35,1547.0,256.41,256.52,256.29,256.35,1547.0
2021-09-17 12:20:00,256.35,256.35,256.35,256.35,0.0,256.35,256.35,256.35,256.35,0.0
2021-09-17 12:25:00,256.49,256.5,256.23,256.28,800.0,256.49,256.5,256.23,256.28,800.0
2021-09-17 12:30:00,256.17,256.24,256.1,256.11,700.0,256.17,256.24,256.1,256.11,700.0
2021-09-17 12:35:00,256.22,256.32,256.22,256.32,700.0,256.22,256.32,256.22,256.32,700.0
2021-09-17 12:40:00,256.54,256.54,256.39,256.39,200.0,256.54,256.54,256.39,256.39,200.0
2021-09-17 12:45:00,256.4,256.4,256.38,256.38,500.0,256.4,256.4,256.38,256.38,500.0
2021-09-17 12:50:00,256.38,256.55,256.32,256.33,668.0,256.38,256.55,256.32,256.33,668.0
2021-09-17 12:55:00,256.39,256.49,256.37,256.49,1566.0,256.39,256.49,256.37,256.49,1566.0
2021-09-17 13:00:00,256.41,256.41,256.07,256.14,1900.0,256.41,256.41,256.07,256.14,1900.0
2021-09-17 13:05:00,256.16,256.16,255.85,255.85,740.0,256.16,256.16,255.85,255.85,740.0
2021-09-17 13:10:00,255.88,255.92,255.49,255.5,1596.0,255.88,255.92,255.49,255.5,1596.0
2021-09-17 13:15:00,255.25,255.53,255.25,255.35,1751.0,255.25,255.53,255.25,255.35,1751.0
2021-09-17 13:20:00,255.33,255.36,255.33,255.33,715.0,255.33,255.36,255.33,255.33,715.0
2021-09-17 13:25:00,255.16,255.3,255.08,255.3,1695.0,255.16,255.3,255.08,255.3,1695.0
2021-09-17 13:30:00,255.29,255.29,255.12,255.17,500.0,255.29,255.29,255.12,255.17,500.0
2021-09-17 13:35:00,255.23,255.38,255.14,255.38,810.0,255.23,255.38,255.14,255.38,810.0
2021-09-17 13:40:00,255.38,255.44,255.32,255.4,1754.0,255.38,255.44,255.32,255.4,1754.0
2021-09-17 13:45:00,255.37,255.37,255.12,255.14,632.0,255.37,255.37,255.12,255.14,632.0
2021-09-17 13:50:00,255.11,255.21,254.82,255.12,3311.0,255.11,255.21,254.82,255.12,3311.0
2021-09-17 13:55:00,255.09,255.09,254.98,255.08,500.0,255.09,255.09,254.98,255.08,500.0
2021-09-17 14:00:00,255.15,255.18,255.07,255.08,1109.0,255.15,255.18,255.07,255.08,1109.0
2021-09-17 14:05:00,255.07,255.34,255.06,255.3,1356.0,255.07,255.34,255.06,255.3,1356.0
2021-09-17 14:10:00,255.31,255.31,255.11,255.19,1420.0,255.31,255.31,255.11,255.19,1420.0
2021-09-17 14:15:00,255.28,255.31,255.07,255.19,1966.0,255.28,255.31,255.07,255.19,1966.0
2021-09-17 14:20:00,255.04,255.36,255.03,255.36,1619.0,255.04,255.36,255.03,255.36,1619.0
2021-09-17 14:25:00,255.34,255.38,255.15,255.23,2002.0,255.34,255.38,255.15,255.23,2002.0
2021-09-17 14:30:00,255.13,255.5,255.09,255.41,1700.0,255.13,255.5,255.09,255.41,1700.0
2021-09-17 14:35:00,255.49,255.49,255.3,255.43,3681.0,255.49,255.49,255.3,255.43,3681.0
2021-09-17 14:40:00,255.4,255.7,255.35,255.7,1335.0,255.4,255.7,255.35,255.7,1335.0
2021-09-17 14:45:00,255.71,255.77,255.58,255.77,900.0,255.71,255.77,255.58,255.77,900.0
2021-09-17 14:50:00,255.61,255.64,255.44,255.46,1356.0,255.61,255.64,255.44,255.46,1356.0
2021-09-17 14:55:00,255.57,255.57,255.32,255.44,2306.0,255.57,255.57,255.32,255.44,2306.0
2021-09-17 15:00:00,255.65,255.85,255.65,255.85,1000.0,255.65,255.85,255.65,255.85,1000.0
2021-09-17 15:05:00,255.7,255.7,255.45,255.45,1129.0,255.7,255.7,255.45,255.45,1129.0
2021-09-17 15:10:00,255.25,255.27,255.07,255.07,2572.0,255.25,255.27,255.07,255.07,2572.0
2021-09-17 15:15:00,255.18,255.44,255.18,255.44,4133.0,255.18,255.44,255.18,255.44,4133.0
2021-09-17 15:20:00,255.41,255.43,255.35,255.43,709.0,255.41,255.43,255.35,255.43,709.0
2021-09-17 15:25:00,255.15,255.48,255.09,255.21,2662.0,255.15,255.48,255.09,255.21,2662.0
2021-09-17 15:30:00,255.34,255.63,255.23,255.63,3600.0,255.34,255.63,255.23,255.63,3600.0
2021-09-17 15:35:00,255.53,255.95,255.45,255.87,4817.0,255.53,255.95,255.45,255.87,4817.0
2021-09-17 15:40:00,255.89,256.15,255.84,256.01,3010.0,255.89,256.15,255.84,256.01,3010.0
2021-09-17 15:45:00,255.99,256.15,255.56,255.57,8090.0,255.99,256.15,255.56,255.57,8090.0
2021-09-17 15:50:00,255.84,256.25,255.77,255.96,17597.0,255.84,256.25,255.77,255.96,17597.0
2021-09-17 15:55:00,255.95,256.57,255.75,256.29,44476.0,255.95,256.57,255.75,256.29,44476.0
2021-09-20 09:30:00,252.81,254.58,252.17,254.24,16349.0,252.81,254.58,252.17,254.24,16349.0
2021-09-20 09:35:00,253.0,254.73,253.0,254.4,2595.0,253.0,254.73,253.0,254.4,2595.0
2021-09-20 09:40:00,254.17,255.22,253.83,254.77,2824.0,254.17,255.22,253.83,254.77,2824.0
2021-09-20 09:45:00,254.34,254.38,253.43,253.44,1400.0,254.34,254.38,253.43,253.44,1400.0
2021-09-20 09:50:00,252.93,253.23,252.76,253.23,600.0,252.93,253.23,252.76,253.23,600.0
2021-09-20 09:55:00,253.43,253.48,253.14,253.17,940.0,253.43,253.48,253.14,253.17,940.0
2021-09-20 10:00:00,253.24,253.24,252.24,252.62,2005.0,253.24,253.24,252.24,252.62,2005.0
2021-09-20 10:05:00,252.62,253.03,252.62,252.76,1900.0,252.62,253.03,252.62,252.76,1900.0
2021-09-20 10:10:00,252.86,253.75,252.65,253.75,2707.0,252.86,253.75,252.65,253.75,2707.0
2021-09-20 10:15:00,253.71,253.84,252.94,252.94,2687.0,253.71,253.84,252.94,252.94,2687.0
2021-09-20 10:20:00,253.15,253.32,252.84,253.13,1894.0,253.15,253.32,252.84,253.13,1894.0
2021-09-20 10:25:00,253.06,253.8,253.0,253.79,2452.0,253.06,253.8,253.0,253.79,2452.0
2021-09-20 10:30:00,253.67,253.98,253.41,253.42,1918.0,253.67,253.98,253.41,253.42,1918.0
2021-09-20 10:35:00,253.88,254.16,253.54,253.55,1091.0,253.88,254.16,253.54,253.55,1091.0
2021-09-20 10:40:00,253.49,253.49,252.93,253.06,900.0,253.49,253.49,252.93,253.06,900.0
2021-09-20 10:45:00,252.88,253.44,252.79,253.34,1800.0,252.88,253.44,252.79,253.34,1800.0
2021-09-20 10:50:00,253.5,254.0,253.35,254.0,5839.0,253.5,254.0,253.35,254.0,5839.0
2021-09-20 10:55:00,253.88,253.98,253.69,253.69,1612.0,253.88,253.98,253.69,253.69,1612.0
2021-09-20 11:00:00,253.76,253.76,252.91,253.75,1500.0,253.76,253.76,252.91,253.75,1500.0
2021-09-20 11:05:00,253.67,253.73,253.21,253.39,1132.0,253.67,253.73,253.21,253.39,1132.0
2021-09-20 11:10:00,253.33,253.95,253.21,253.84,700.0,253.33,253.95,253.21,253.84,700.0
2021-09-20 11:15:00,253.56,253.95,253.56,253.95,352.0,253.56,253.95,253.56,253.95,352.0
2021-09-20 11:20:00,254.07,254.07,253.66,253.97,1636.0,254.07,254.07,253.66,253.97,1636.0
2021-09-20 11:25:00,254.03,254.29,253.92,254.29,1331.0,254.03,254.29,253.92,254.29,1331.0
2021-09-20 11:30:00,254.27,254.27,253.93,253.93,900.0,254.27,254.27,253.93,253.93,900.0
2021-09-20 11:35:00,253.98,254.16,253.95,254.15,700.0,253.98,254.16,253.95,254.15,700.0
2021-09-20 11:40:00,253.92,254.09,253.71,254.09,1200.0,253.92,254.09,253.71,254.09,1200.0
2021-09-20 11:45:00,254.02,254.03,253.84,254.0,1078.0,254.02,254.03,253.84,254.0,1078.0
2021-09-20 11:50:00,253.89,253.89,253.46,253.46,1200.0,253.89,253.89,253.46,253.46,1200.0
2021-09-20 11:55:00,253.47,253.48,253.24,253.24,1111.0,253.47,253.48,253.24,253.24,1111.0
2021-09-20 12:00:00,253.17,253.33,253.12,253.12,1664.0,253.17,253.33,253.12,253.12,1664.0
2021-09-20 12:05:00,253.15,253.15,252.93,252.94,1145.0,253.15,253.15,252.93,252.94,1145.0
2021-09-20 12:10:00,252.85,252.97,252.61,252.97,2400.0,252.85,252.97,252.61,252.97,2400.0
2021-09-20 12:15:00,252.78,253.04,252.61,253.03,3258.0,252.78,253.04,252.61,253.03,3258.0
2021-09-20 12:20:00,252.85,252.93,251.95,252.12,3858.0,252.85,252.93,251.95,252.12,3858.0
2021-09-20 12:25:00,252.06,252.22,251.88,251.94,2183.0,252.06,252.22,251.88,251.94,2183.0
2021-09-20 12:30:00,252.0,252.01,251.85,251.98,1574.0,252.0,252.01,251.85,251.98,1574.0
2021-09-20 12:35:00,251.92,252.0,251.89,252.0,300.0,251.92,252.0,251.89,252.0,300.0
2021-09-20 12:40:00,251.9,251.91,251.83,251.85,926.0,251.9,251.91,251.83,251.85,926.0
2021-09-20 12:45:00,252.18,252.32,251.86,252.32,2597.0,252.18,252.32,251.86,252.32,2597.0
2021-09-20 12:50:00,252.18,252.2,251.78,251.9,850.0,252.18,252.2,251.78,251.9,850.0
2021-09-20 12:55:00,251.91,252.22,251.91,251.96,700.0,251.91,252.22,251.91,251.96,700.0
2021-09-20 13:00:00,251.76,251.88,251.6,251.88,1761.0,251.76,251.88,251.6,251.88,1761.0
2021-09-20 13:05:00,251.76,251.77,251.29,251.46,1225.0,251.76,251.77,251.29,251.46,1225.0
2021-09-20 13:10:00,251.32,251.49,251.31,251.48,400.0,251.32,251.49,251.31,251.48,400.0
2021-09-20 13:15:00,251.44,251.57,251.38,251.57,2398.0,251.44,251.57,251.38,251.57,2398.0
2021-09-20 13:20:00,251.4,251.4,251.35,251.35,300.0,251.4,251.4,251.35,251.35,300.0
2021-09-20 13:25:00,251.45,251.81,251.44,251.81,1102.0,251.45,251.81,251.44,251.81,1102.0
2021-09-20 13:30:00,251.61,251.71,251.34,251.71,1800.0,251.61,251.71,251.34,251.71,1800.0
2021-09-20 13:35:00,251.68,252.27,251.67,252.18,1107.0,251.68,252.27,251.67,252.18,1107.0
2021-09-20 13:40:00,252.04,252.04,251.79,251.91,2402.0,252.04,252.04,251.79,251.91,2402.0
2021-09-20 13:45:00,251.92,252.06,251.77,251.88,2667.0,251.92,252.06,251.77,251.88,2667.0
2021-09-20 13:50:00,251.92,251.92,251.69,251.69,2000.0,251.92,251.92,251.69,251.69,2000.0
2021-09-20 13:55:00,251.58,251.79,251.57,251.65,1173.0,251.58,251.79,251.57,251.65,1173.0
2021-09-20 14:00:00,251.9,251.9,251.55,251.61,1822.0,251.9,251.9,251.55,251.61,1822.0
2021-09-20 14:05:00,251.63,251.86,251.57,251.57,3380.0,251.63,251.86,251.57,251.57,3380.0
2021-09-20 14:10:00,251.57,251.7,251.57,251.58,1100.0,251.57,251.7,251.57,251.58,1100.0
2021-09-20 14:15:00,251.63,251.83,251.59,251.71,1401.0,251.63,251.83,251.59,251.71,1401.0
2021-09-20 14:20:00,251.74,251.75,251.22,251.22,1487.0,251.74,251.75,251.22,251.22,1487.0
2021-09-20 14:25:00,251.18,251.3,251.15,251.27,1330.0,251.18,251.3,251.15,251.27,1330.0
2021-09-20 14:30:00,251.32,251.34,251.03,251.34,1401.0,251.32,251.34,251.03,251.34,1401.0
2021-09-20 14:35:00,250.96,251.0,250.71,250.8,1466.0,250.96,251.0,250.71,250.8,1466.0
2021-09-20 14:40:00,250.92,251.15,250.74,250.93,1669.0,250.92,251.15,250.74,250.93,1669.0
2021-09-20 14:45:00,250.75,251.17,250.75,250.96,1300.0,250.75,251.17,250.75,250.96,1300.0
2021-09-20 14:50:00,251.0,251.01,250.48,250.5,1555.0,251.0,251.01,250.48,250.5,1555.0
2021-09-20 14:55:00,250.67,250.86,250.57,250.63,1943.0,250.67,250.86,250.57,250.63,1943.0
2021-09-20 15:00:00,250.77,251.04,250.77,250.86,3589.0,250.77,251.04,250.77,250.86,3589.0
2021-09-20 15:05:00,250.93,250.93,250.19,250.33,3996.0,250.93,250.93,250.19,250.33,3996.0
2021-09-20 15:10:00,250.55,250.55,250.26,250.54,1579.0,250.55,250.55,250.26,250.54,1579.0
2021-09-20 15:15:00,250.55,250.55,249.82,249.88,4132.0,250.55,250.55,249.82,249.88,4132.0
2021-09-20 15:20:00,249.99,250.49,249.96,250.49,2037.0,249.99,250.49,249.96,250.49,2037.0
2021-09-20 15:25:00,250.7,251.11,250.46,251.07,1659.0,250.7,251.11,250.46,251.07,1659.0
2021-09-20 15:30:00,251.05,251.48,250.86,251.48,2741.0,251.05,251.48,250.86,251.48,2741.0
2021-09-20 15:35:00,251.49,251.83,251.29,251.29,2102.0,251.49,251.83,251.29,251.29,2102.0
2021-09-20 15:40:00,251.35,251.97,251.35,251.92,4660.0,251.35,251.97,251.35,251.92,4660.0
2021-09-20 15:45:00,251.98,252.37,251.9,252.28,3828.0,251.98,252.37,251.9,252.28,3828.0
2021-09-20 15:50:00,252.9,252.92,252.16,252.53,12244.0,252.9,252.92,252.16,252.53,12244.0
2021-09-20 15:55:00,252.56,253.34,252.55,253.19,34327.0,252.56,253.34,252.55,253.19,34327.0
2021-09-21 09:30:00,254.92,254.92,254.64,254.64,6438.0,254.92,254.92,254.64,254.64,6438.0
2021-09-21 09:35:00,255.02,255.06,255.02,255.06,300.0,255.02,255.06,255.02,255.06,300.0
2021-09-21 09:40:00,254.72,255.62,254.71,255.62,900.0,254.72,255.62,254.71,255.62,900.0
2021-09-21 09:45:00,255.73,256.63,255.62,256.45,2032.0,255.73,256.63,255.62,256.45,2032.0
2021-09-21 09:50:00,256.04,256.35,255.27,255.47,2100.0,256.04,256.35,255.27,255.47,2100.0
2021-09-21 09:55:00,255.82,255.88,254.9,254.96,1000.0,255.82,255.88,254.9,254.96,1000.0
2021-09-21 10:00:00,255.07,256.0,255.07,255.57,2837.0,255.07,256.0,255.07,255.57,2837.0
2021-09-21 10:05:00,255.64,255.64,254.92,254.92,1548.0,255.64,255.64,254.92,254.92,1548.0
2021-09-21 10:10:00,254.98,254.98,254.14,254.38,1500.0,254.98,254.98,254.14,254.38,1500.0
2021-09-21 10:15:00,254.19,254.62,254.18,254.62,1981.0,254.19,254.62,254.18,254.62,1981.0
2021-09-21 10:20:00,254.95,255.0,254.74,254.89,1100.0,254.95,255.0,254.74,254.89,1100.0
2021-09-21 10:25:00,255.0,255.41,255.0,255.41,300.0,255.0,255.41,255.0,255.41,300.0
2021-09-21 10:30:00,255.36,255.37,254.75,254.86,2027.0,255.36,255.37,254.75,254.86,2027.0
2021-09-21 10:35:00,254.37,254.37,254.36,254.37,100.0,254.37,254.37,254.36,254.37,100.0
2021-09-21 10:40:00,254.55,254.84,254.55,254.7,305.0,254.55,254.84,254.55,254.7,305.0
2021-09-21 10:45:00,254.92,254.94,254.07,254.07,1293.0,254.92,254.94,254.07,254.07,1293.0
2021-09-21 10:50:00,253.95,254.05,253.95,254.05,818.0,253.95,254.05,253.95,254.05,818.0
2021-09-21 10:55:00,254.31,254.77,254.31,254.67,604.0,254.31,254.77,254.31,254.67,604.0
2021-09-21 11:00:00,254.36,254.56,254.2,254.33,1100.0,254.36,254.56,254.2,254.33,1100.0
2021-09-21 11:05:00,254.58,255.07,254.58,255.07,1700.0,254.58,255.07,254.58,255.07,1700.0
2021-09-21 11:10:00,255.49,255.82,255.27,255.82,1900.0,255.49,255.82,255.27,255.82,1900.0
2021-09-21 11:15:00,256.0,256.02,255.89,255.94,700.0,256.0,256.02,255.89,255.94,700.0
2021-09-21 11:20:00,255.78,256.24,255.74,256.24,1200.0,255.78,256.24,255.74,256.24,1200.0
2021-09-21 11:25:00,255.73,256.17,255.62,256.01,1646.0,255.73,256.17,255.62,256.01,1646.0
2021-09-21 11:30:00,256.04,256.22,255.93,256.22,800.0,256.04,256.22,255.93,256.22,800.0
2021-09-21 11:35:00,256.32,256.72,256.12,256.47,2537.0,256.32,256.72,256.12,256.47,2537.0
2021-09-21 11:40:00,256.6,256.68,256.38,256.38,1040.0,256.6,256.68,256.38,256.38,1040.0
2021-09-21 11:45:00,256.45,256.47,256.3,256.42,600.0,256.45,256.47,256.3,256.42,600.0
2021-09-21 11:50:00,256.56,256.56,256.0,256.0,985.0,256.56,256.56,256.0,256.0,985.0
2021-09-21 11:55:00,255.89,256.2,255.87,256.13,3958.0,255.89,256.2,255.87,256.13,3958.0
2021-09-21 12:00:00,256.07,256.56,256.07,256.56,1302.0,256.07,256.56,256.07,256.56,1302.0
2021-09-21 12:05:00,256.32,256.63,256.15,256.3,1516.0,256.32,256.63,256.15,256.3,1516.0
2021-09-21 12:10:00,256.38,256.62,256.38,256.62,755.0,256.38,256.62,256.38,256.62,755.0
2021-09-21 12:15:00,256.69,256.71,256.3,256.31,827.0,256.69,256.71,256.3,256.31,827.0
2021-09-21 12:20:00,256.41,256.44,256.33,256.44,780.0,256.41,256.44,256.33,256.44,780.0
2021-09-21 12:25:00,256.4,256.5,256.4,256.5,400.0,256.4,256.5,256.4,256.5,400.0
2021-09-21 12:30:00,256.47,256.51,256.12,256.51,1410.0,256.47,256.51,256.12,256.51,1410.0
2021-09-21 12:35:00,256.37,256.65,256.37,256.59,676.0,256.37,256.65,256.37,256.59,676.0
2021-09-21 12:40:00,256.71,256.78,256.67,256.78,2048.0,256.71,256.78,256.67,256.78,2048.0
2021-09-21 12:45:00,256.85,256.85,256.58,256.69,2734.0,256.85,256.85,256.58,256.69,2734.0
2021-09-21 12:50:00,256.51,256.81,256.38,256.42,2737.0,256.51,256.81,256.38,256.42,2737.0
2021-09-21 12:55:00,256.56,256.83,256.56,256.73,1201.0,256.56,256.83,256.56,256.73,1201.0
2021-09-21 13:00:00,256.82,256.87,256.45,256.45,1500.0,256.82,256.87,256.45,256.45,1500.0
2021-09-21 13:05:00,256.48,256.94,256.46,256.82,4032.0,256.48,256.94,256.46,256.82,4032.0
2021-09-21 13:10:00,256.95,256.97,256.8,256.96,1796.0,256.95,256.97,256.8,256.96,1796.0
2021-09-21 13:15:00,256.85,257.04,256.72,256.8,2157.0,256.85,257.04,256.72,256.8,2157.0
2021-09-21 13:20:00,256.8,256.9,256.7,256.72,2000.0,256.8,256.9,256.7,256.72,2000.0
2021-09-21 13:25:00,256.42,256.64,256.31,256.33,1369.0,256.42,256.64,256.31,256.33,1369.0
2021-09-21 13:30:00,256.17,256.54,256.14,256.3,1709.0,256.17,256.54,256.14,256.3,1709.0
2021-09-21 13:35:00,256.28,256.77,256.28,256.73,1425.0,256.28,256.77,256.28,256.73,1425.0
2021-09-21 13:40:00,256.63,256.64,256.4,256.64,3131.0,256.63,256.64,256.4,256.64,3131.0
2021-09-21 13:45:00,256.59,256.81,256.46,256.81,1921.0,256.59,256.81,256.46,256.81,1921.0
2021-09-21 13:50:00,256.82,256.94,255.93,256.24,6619.0,256.82,256.94,255.93,256.24,6619.0
2021-09-21 13:55:00,256.18,256.32,256.08,256.32,2063.0,256.18,256.32,256.08,256.32,2063.0
2021-09-21 14:00:00,256.43,256.78,256.33,256.54,4703.0,256.43,256.78,256.33,256.54,4703.0
2021-09-21 14:05:00,256.52,257.41,256.42,257.26,10594.0,256.52,257.41,256.42,257.26,10594.0
2021-09-21 14:10:00,257.43,257.43,256.94,257.23,2796.0,257.43,257.43,256.94,257.23,2796.0
2021-09-21 14:15:00,257.37,257.57,257.04,257.04,4894.0,257.37,257.57,257.04,257.04,4894.0
2021-09-21 14:20:00,256.91,257.21,256.9,257.08,2319.0,256.91,257.21,256.9,257.08,2319.0
2021-09-21 14:25:00,257.06,257.07,256.77,257.02,3821.0,257.06,257.07,256.77,257.02,3821.0
2021-09-21 14:30:00,256.92,257.68,256.92,257.61,4642.0,256.92,257.68,256.92,257.61,4642.0
2021-09-21 14:35:00,257.64,257.72,257.24,257.25,4614.0,257.64,257.72,257.24,257.25,4614.0
2021-09-21 14:40:00,257.39,257.6,257.33,257.47,3006.0,257.39,257.6,257.33,257.47,3006.0
2021-09-21 14:45:00,257.43,257.55,257.21,257.31,5153.0,257.43,257.55,257.21,257.31,5153.0
2021-09-21 14:50:00,257.45,258.04,257.41,257.76,3507.0,257.45,258.04,257.41,257.76,3507.0
2021-09-21 14:55:00,257.61,257.87,257.51,257.7,4601.0,257.61,257.87,257.51,257.7,4601.0
2021-09-21 15:00:00,257.63,258.03,257.63,257.95,3982.0,257.63,258.03,257.63,257.95,3982.0
2021-09-21 15:05:00,257.92,257.95,257.54,257.54,5494.0,257.92,257.95,257.54,257.54,5494.0
2021-09-21 15:10:00,257.65,258.4,257.45,258.29,5084.0,257.65,258.4,257.45,258.29,5084.0
2021-09-21 15:15:00,258.3,258.48,257.96,257.96,5300.0,258.3,258.48,257.96,257.96,5300.0
2021-09-21 15:20:00,257.87,258.3,257.87,258.0,6203.0,257.87,258.3,257.87,258.0,6203.0
2021-09-21 15:25:00,258.04,258.39,257.9,258.2,8711.0,258.04,258.39,257.9,258.2,8711.0
2021-09-21 15:30:00,258.19,258.37,258.06,258.2,8208.0,258.19,258.37,258.06,258.2,8208.0
2021-09-21 15:35:00,258.2,258.3,258.0,258.09,8502.0,258.2,258.3,258.0,258.09,8502.0
2021-09-21 15:40:00,257.98,258.39,257.96,257.99,11591.0,257.98,258.39,257.96,257.99,11591.0
2021-09-21 15:45:00,258.05,258.05,257.26,257.27,13215.0,258.05,258.05,257.26,257.27,13215.0
2021-09-21 15:50:00,257.39,257.5,257.0,257.0,29108.0,257.39,257.5,257.0,257.0,29108.0
2021-09-21 15:55:00,256.98,257.05,256.24,256.37,73672.0,256.98,257.05,256.24,256.37,73672.0
2021-09-22 09:30:00,257.15,257.15,255.63,256.13,8914.0,257.15,257.15,255.63,256.13,8914.0
2021-09-22 09:35:00,256.36,256.46,255.9,256.1,3446.0,256.36,256.46,255.9,256.1,3446.0
2021-09-22 09:40:00,255.88,256.07,255.61,255.87,3306.0,255.88,256.07,255.61,255.87,3306.0
2021-09-22 09:45:00,256.0,257.15,256.0,257.0,4600.0,256.0,257.15,256.0,257.0,4600.0
2021-09-22 09:50:00,257.11,257.65,256.81,257.55,5326.0,257.11,257.65,256.81,257.55,5326.0
2021-09-22 09:55:00,257.66,258.67,257.66,258.34,3800.0,257.66,258.67,257.66,258.34,3800.0
2021-09-22 10:00:00,258.65,259.05,258.52,258.91,4027.0,258.65,259.05,258.52,258.91,4027.0
2021-09-22 10:05:00,258.92,259.37,258.91,259.37,2640.0,258.92,259.37,258.91,259.37,2640.0
2021-09-22 10:10:00,259.18,259.31,258.69,259.01,6384.0,259.18,259.31,258.69,259.01,6384.0
2021-09-22 10:15:00,259.18,259.18,258.69,258.69,4216.0,259.18,259.18,258.69,258.69,4216.0
2021-09-22 10:20:00,258.79,259.03,258.66,258.78,4468.0,258.79,259.03,258.66,258.78,4468.0
2021-09-22 10:25:00,258.73,259.08,258.72,259.07,3300.0,258.73,259.08,258.72,259.07,3300.0
2021-09-22 10:30:00,259.0,259.61,258.99,259.49,4709.0,259.0,259.61,258.99,259.49,4709.0
2021-09-22 10:35:00,259.47,259.55,259.2,259.33,2768.0,259.47,259.55,259.2,259.33,2768.0
2021-09-22 10:40:00,259.41,259.43,258.69,258.78,3124.0,259.41,259.43,258.69,258.78,3124.0
2021-09-22 10:45:00,258.86,259.3,258.86,259.11,5167.0,258.86,259.3,258.86,259.11,5167.0
2021-09-22 10:50:00,259.21,259.22,258.93,259.12,2576.0,259.21,259.22,258.93,259.12,2576.0
2021-09-22 10:55:00,259.21,259.45,259.17,259.31,4305.0,259.21,259.45,259.17,259.31,4305.0
2021-09-22 11:00:00,259.34,259.45,259.31,259.31,2994.0,259.34,259.45,259.31,259.31,2994.0
2021-09-22 11:05:00,259.31,259.75,259.26,259.66,3463.0,259.31,259.75,259.26,259.66,3463.0
2021-09-22 11:10:00,259.67,259.9,259.62,259.9,4107.0,259.67,259.9,259.62,259.9,4107.0
2021-09-22 11:15:00,259.94,260.04,259.89,259.98,4550.0,259.94,260.04,259.89,259.98,4550.0
2021-09-22 11:20:00,259.94,259.95,259.62,259.88,2853.0,259.94,259.95,259.62,259.88,2853.0
2021-09-22 11:25:00,259.79,259.86,259.72,259.75,2392.0,259.79,259.86,259.72,259.75,2392.0
2021-09-22 11:30:00,259.82,260.09,259.73,259.73,2543.0,259.82,260.09,259.73,259.73,2543.0
2021-09-22 11:35:00,259.94,260.01,259.9,259.94,2200.0,259.94,260.01,259.9,259.94,2200.0
2021-09-22 11:40:00,259.9,260.59,259.8,260.47,3591.0,259.9,260.59,259.8,260.47,3591.0
2021-09-22 11:45:00,260.48,261.09,260.46,260.73,6887.0,260.48,261.09,260.46,260.73,6887.0
2021-09-22 11:50:00,260.83,260.87,260.17,260.34,3333.0,260.83,260.87,260.17,260.34,3333.0
2021-09-22 11:55:00,260.47,260.66,260.47,260.64,1871.0,260.47,260.66,260.47,260.64,1871.0
2021-09-22 12:00:00,260.59,260.82,260.53,260.64,2109.0,260.59,260.82,260.53,260.64,2109.0
2021-09-22 12:05:00,260.71,260.91,260.69,260.69,1605.0,260.71,260.91,260.69,260.69,1605.0
2021-09-22 12:10:00,260.74,261.01,260.67,260.8,3310.0,260.74,261.01,260.67,260.8,3310.0
2021-09-22 12:15:00,260.78,261.02,260.75,260.75,2506.0,260.78,261.02,260.75,260.75,2506.0
2021-09-22 12:20:00,260.78,261.14,260.78,260.89,1705.0,260.78,261.14,260.78,260.89,1705.0
2021-09-22 12:25:00,261.0,261.03,260.75,260.8,2500.0,261.0,261.03,260.75,260.8,2500.0
2021-09-22 12:30:00,260.81,261.01,260.81,260.95,1701.0,260.81,261.01,260.81,260.95,1701.0
2021-09-22 12:35:00,260.9,261.07,260.86,261.03,2395.0,260.9,261.07,260.86,261.03,2395.0
2021-09-22 12:40:00,261.01,261.05,260.86,260.86,1733.0,261.01,261.05,260.86,260.86,1733.0
2021-09-22 12:45:00,260.86,260.9,260.73,260.74,1200.0,260.86,260.9,260.73,260.74,1200.0
2021-09-22 12:50:00,260.82,261.22,260.71,260.71,3098.0,260.82,261.22,260.71,260.71,3098.0
2021-09-22 12:55:00,260.81,260.94,260.73,260.89,2100.0,260.81,260.94,260.73,260.89,2100.0
2021-09-22 13:00:00,260.83,260.92,260.66,260.66,1720.0,260.83,260.92,260.66,260.66,1720.0
2021-09-22 13:05:00,260.61,260.61,260.41,260.41,1481.0,260.61,260.61,260.41,260.41,1481.0
2021-09-22 13:10:00,260.46,260.52,260.31,260.31,1700.0,260.46,260.52,260.31,260.31,1700.0
2021-09-22 13:15:00,260.34,260.43,260.28,260.3,2384.0,260.34,260.43,260.28,260.3,2384.0
2021-09-22 13:20:00,260.37,260.46,260.24,260.43,3437.0,260.37,260.46,260.24,260.43,3437.0
2021-09-22 13:25:00,260.43,260.48,260.27,260.3,1463.0,260.43,260.48,260.27,260.3,1463.0
2021-09-22 13:30:00,260.33,260.69,260.33,260.47,3205.0,260.33,260.69,260.33,260.47,3205.0
2021-09-22 13:35:00,260.52,260.66,260.3,260.66,3075.0,260.52,260.66,260.3,260.66,3075.0
2021-09-22 13:40:00,260.6,260.68,260.42,260.64,2718.0,260.6,260.68,260.42,260.64,2718.0
2021-09-22 13:45:00,260.71,260.71,260.55,260.61,2421.0,260.71,260.71,260.55,260.61,2421.0
2021-09-22 13:50:00,260.52,260.66,260.44,260.47,2581.0,260.52,260.66,260.44,260.47,2581.0
2021-09-22 13:55:00,260.42,260.66,260.33,260.65,1509.0,260.42,260.66,260.33,260.65,1509.0
2021-09-22 14:00:00,260.57,260.8,259.94,260.8,4662.0,260.57,260.8,259.94,260.8,4662.0
2021-09-22 14:05:00,261.21,261.23,260.51,260.67,2936.0,261.21,261.23,260.51,260.67,2936.0
2021-09-22 14:10:00,260.8,261.03,260.66,260.9,2009.0,260.8,261.03,260.66,260.9,2009.0
2021-09-22 14:15:00,261.2,261.36,260.96,260.96,3413.0,261.2,261.36,260.96,260.96,3413.0
2021-09-22 14:20:00,260.94,261.26,260.87,260.95,2609.0,260.94,261.26,260.87,260.95,2609.0
2021-09-22 14:25:00,260.99,261.21,260.82,261.1,1841.0,260.99,261.21,260.82,261.1,1841.0
2021-09-22 14:30:00,260.96,261.28,260.84,261.0,2846.0,260.96,261.28,260.84,261.0,2846.0
2021-09-22 14:35:00,261.1,261.15,260.54,260.55,3636.0,261.1,261.15,260.54,260.55,3636.0
2021-09-22 14:40:00,260.05,260.6,260.04,260.37,2905.0,260.05,260.6,260.04,260.37,2905.0
2021-09-22 14:45:00,260.23,260.25,259.54,259.54,2699.0,260.23,260.25,259.54,259.54,2699.0
2021-09-22 14:50:00,259.24,259.71,259.19,259.56,3529.0,259.24,259.71,259.19,259.56,3529.0
2021-09-22 14:55:00,259.56,259.58,259.35,259.5,2301.0,259.56,259.58,259.35,259.5,2301.0
2021-09-22 15:00:00,259.32,259.32,258.84,258.85,2379.0,259.32,259.32,258.84,258.85,2379.0
2021-09-22 15:05:00,258.84,259.16,258.79,259.14,3727.0,258.84,259.16,258.79,259.14,3727.0
2021-09-22 15:10:00,259.2,259.97,259.2,259.97,3120.0,259.2,259.97,259.2,259.97,3120.0
2021-09-22 15:15:00,259.94,260.33,259.86,260.26,2509.0,259.94,260.33,259.86,260.26,2509.0
2021-09-22 15:20:00,260.25,260.44,260.02,260.02,2560.0,260.25,260.44,260.02,260.02,2560.0
2021-09-22 15:25:00,260.12,260.12,259.83,259.83,3557.0,260.12,260.12,259.83,259.83,3557.0
2021-09-22 15:30:00,259.79,259.88,259.26,259.45,5709.0,259.79,259.88,259.26,259.45,5709.0
2021-09-22 15:35:00,259.49,260.27,259.49,260.26,6208.0,259.49,260.27,259.49,260.26,6208.0
2021-09-22 15:40:00,260.3,260.32,259.64,259.64,6197.0,260.3,260.32,259.64,259.64,6197.0
2021-09-22 15:45:00,259.77,260.03,259.62,259.75,7862.0,259.77,260.03,259.62,259.75,7862.0
2021-09-22 15:50:00,259.59,259.76,259.17,259.76,21788.0,259.59,259.76,259.17,259.76,21788.0
2021-09-22 15:55:00,259.79,259.79,259.28,259.77,35103.0,259.79,259.79,259.28,259.77,35103.0
2021-09-23 09:30:00,261.06,261.83,259.09,259.09,7334.0,261.06,261.83,259.09,259.09,7334.0
2021-09-23 09:35:00,259.18,260.22,258.57,260.06,6722.0,259.18,260.22,258.57,260.06,6722.0
2021-09-23 09:40:00,259.91,260.64,259.74,260.3,4841.0,259.91,260.64,259.74,260.3,4841.0
2021-09-23 09:45:00,260.37,261.95,260.33,261.95,12553.0,260.37,261.95,260.33,261.95,12553.0
2021-09-23 09:50:00,262.0,262.39,261.58,261.58,7047.0,262.0,262.39,261.58,261.58,7047.0
2021-09-23 09:55:00,261.28,262.0,261.28,261.82,6299.0,261.28,262.0,261.28,261.82,6299.0
2021-09-23 10:00:00,261.83,262.2,261.62,261.76,7986.0,261.83,262.2,261.62,261.76,7986.0
2021-09-23 10:05:00,261.51,261.82,261.32,261.32,4901.0,261.51,261.82,261.32,261.32,4901.0
2021-09-23 10:10:00,261.42,261.71,261.26,261.61,5617.0,261.42,261.71,261.26,261.61,5617.0
2021-09-23 10:15:00,261.52,261.77,261.49,261.65,5029.0,261.52,261.77,261.49,261.65,5029.0
2021-09-23 10:20:00,261.72,262.35,261.71,262.26,8415.0,261.72,262.35,261.71,262.26,8415.0
2021-09-23 10:25:00,262.28,263.05,262.27,262.81,6708.0,262.28,263.05,262.27,262.81,6708.0
2021-09-23 10:30:00,262.81,262.82,262.21,262.5,6516.0,262.81,262.82,262.21,262.5,6516.0
2021-09-23 10:35:00,262.47,262.56,262.34,262.44,6511.0,262.47,262.56,262.34,262.44,6511.0
2021-09-23 10:40:00,262.55,262.9,262.44,262.76,5134.0,262.55,262.9,262.44,262.76,5134.0
2021-09-23 10:45:00,262.84,262.98,262.73,262.73,9492.0,262.84,262.98,262.73,262.73,9492.0
2021-09-23 10:50:00,262.89,263.54,262.89,263.43,7077.0,262.89,263.54,262.89,263.43,7077.0
2021-09-23 10:55:00,263.37,263.49,263.01,263.27,4400.0,263.37,263.49,263.01,263.27,4400.0
2021-09-23 11:00:00,263.17,263.41,263.02,263.07,5164.0,263.17,263.41,263.02,263.07,5164.0
2021-09-23 11:05:00,262.97,263.09,262.38,262.38,3026.0,262.97,263.09,262.38,262.38,3026.0
2021-09-23 11:10:00,262.45,262.85,262.44,262.85,6751.0,262.45,262.85,262.44,262.85,6751.0
2021-09-23 11:15:00,262.85,262.85,261.96,261.96,7864.0,262.85,262.85,261.96,261.96,7864.0
2021-09-23 11:20:00,262.08,262.08,261.25,261.46,6338.0,262.08,262.08,261.25,261.46,6338.0
2021-09-23 11:25:00,261.45,261.71,261.39,261.68,4660.0,261.45,261.71,261.39,261.68,4660.0
2021-09-23 11:30:00,261.62,262.09,261.48,261.83,6098.0,261.62,262.09,261.48,261.83,6098.0
2021-09-23 11:35:00,261.91,261.97,261.7,261.89,3885.0,261.91,261.97,261.7,261.89,3885.0
2021-09-23 11:40:00,261.83,262.29,261.8,261.93,5569.0,261.83,262.29,261.8,261.93,5569.0
2021-09-23 11:45:00,261.93,262.12,261.56,261.68,5201.0,261.93,262.12,261.56,261.68,5201.0
2021-09-23 11:50:00,261.42,261.73,261.27,261.62,2750.0,261.42,261.73,261.27,261.62,2750.0
2021-09-23 11:55:00,261.7,262.02,261.7,261.82,3602.0,261.7,262.02,261.7,261.82,3602.0
2021-09-23 12:00:00,261.81,262.04,261.69,261.88,6102.0,261.81,262.04,261.69,261.88,6102.0
2021-09-23 12:05:00,261.93,262.03,261.41,261.61,3711.0,261.93,262.03,261.41,261.61,3711.0
2021-09-23 12:10:00,261.51,261.6,261.07,261.37,4200.0,261.51,261.6,261.07,261.37,4200.0
2021-09-23 12:15:00,261.4,262.13,261.39,262.13,6733.0,261.4,262.13,261.39,262.13,6733.0
2021-09-23 12:20:00,262.12,262.37,262.07,262.07,6299.0,262.12,262.37,262.07,262.07,6299.0
2021-09-23 12:25:00,262.03,262.47,261.95,262.44,5704.0,262.03,262.47,261.95,262.44,5704.0
2021-09-23 12:30:00,262.35,262.6,262.29,262.38,3625.0,262.35,262.6,262.29,262.38,3625.0
2021-09-23 12:35:00,262.38,262.49,262.38,262.42,3384.0,262.38,262.49,262.38,262.42,3384.0
2021-09-23 12:40:00,262.46,262.54,262.32,262.39,6325.0,262.46,262.54,262.32,262.39,6325.0
2021-09-23 12:45:00,262.23,262.28,262.07,262.12,2100.0,262.23,262.28,262.07,262.12,2100.0
2021-09-23 12:50:00,262.06,262.21,262.0,262.09,3918.0,262.06,262.21,262.0,262.09,3918.0
2021-09-23 12:55:00,262.09,262.33,262.09,262.29,5307.0,262.09,262.33,262.09,262.29,5307.0
2021-09-23 13:00:00,262.26,262.39,262.25,262.34,3701.0,262.26,262.39,262.25,262.34,3701.0
2021-09-23 13:05:00,262.3,262.55,262.3,262.55,2501.0,262.3,262.55,262.3,262.55,2501.0
2021-09-23 13:10:00,262.51,262.92,262.46,262.92,4293.0,262.51,262.92,262.46,262.92,4293.0
2021-09-23 13:15:00,262.97,263.13,262.96,263.04,4331.0,262.97,263.13,262.96,263.04,4331.0
2021-09-23 13:20:00,263.01,263.39,263.01,263.32,7679.0,263.01,263.39,263.01,263.32,7679.0
2021-09-23 13:25:00,263.37,263.59,263.31,263.33,4345.0,263.37,263.59,263.31,263.33,4345.0
2021-09-23 13:30:00,263.37,263.6,263.37,263.49,3408.0,263.37,263.6,263.37,263.49,3408.0
2021-09-23 13:35:00,263.49,263.78,263.48,263.69,4901.0,263.49,263.78,263.48,263.69,4901.0
2021-09-23 13:40:00,263.72,263.72,263.36,263.49,4382.0,263.72,263.72,263.36,263.49,4382.0
2021-09-23 13:45:00,263.49,263.6,263.49,263.57,2702.0,263.49,263.6,263.49,263.57,2702.0
2021-09-23 13:50:00,263.61,263.91,263.57,263.91,4313.0,263.61,263.91,263.57,263.91,4313.0
2021-09-23 13:55:00,263.91,264.0,263.82,263.97,4043.0,263.91,264.0,263.82,263.97,4043.0
2021-09-23 14:00:00,263.92,264.01,263.86,264.01,3401.0,263.92,264.01,263.86,264.01,3401.0
2021-09-23 14:05:00,264.0,264.01,263.68,263.68,3416.0,264.0,264.01,263.68,263.68,3416.0
2021-09-23 14:10:00,263.78,263.78,263.49,263.53,2505.0,263.78,263.78,263.49,263.53,2505.0
2021-09-23 14:15:00,263.53,263.75,263.52,263.67,4751.0,263.53,263.75,263.52,263.67,4751.0
2021-09-23 14:20:00,263.66,263.66,263.31,263.32,3002.0,263.66,263.66,263.31,263.32,3002.0
2021-09-23 14:25:00,263.31,263.32,262.76,262.91,3942.0,263.31,263.32,262.76,262.91,3942.0
2021-09-23 14:30:00,262.98,263.14,262.93,263.0,3401.0,262.98,263.14,262.93,263.0,3401.0
2021-09-23 14:35:00,262.86,262.87,262.6,262.74,5758.0,262.86,262.87,262.6,262.74,5758.0
2021-09-23 14:40:00,262.78,263.01,262.67,262.93,4508.0,262.78,263.01,262.67,262.93,4508.0
2021-09-23 14:45:00,262.91,262.96,262.77,262.81,2835.0,262.91,262.96,262.77,262.81,2835.0
2021-09-23 14:50:00,262.77,262.93,262.7,262.8,4507.0,262.77,262.93,262.7,262.8,4507.0
2021-09-23 14:55:00,262.76,262.86,262.62,262.75,3616.0,262.76,262.86,262.62,262.75,3616.0
2021-09-23 15:00:00,262.72,263.07,262.71,263.05,5001.0,262.72,263.07,262.71,263.05,5001.0
2021-09-23 15:05:00,263.02,263.26,262.97,263.24,2300.0,263.02,263.26,262.97,263.24,2300.0
2021-09-23 15:10:00,263.19,263.23,263.06,263.09,2926.0,263.19,263.23,263.06,263.09,2926.0
2021-09-23 15:15:00,263.13,263.23,263.02,263.11,2960.0,263.13,263.23,263.02,263.11,2960.0
2021-09-23 15:20:00,263.17,263.5,263.16,263.49,2487.0,263.17,263.5,263.16,263.49,2487.0
2021-09-23 15:25:00,263.53,263.67,263.4,263.62,5885.0,263.53,263.67,263.4,263.62,5885.0
2021-09-23 15:30:00,263.6,263.71,263.29,263.38,7072.0,263.6,263.71,263.29,263.38,7072.0
2021-09-23 15:35:00,263.37,263.48,263.25,263.25,5007.0,263.37,263.48,263.25,263.25,5007.0
2021-09-23 15:40:00,263.25,263.4,262.99,263.19,6538.0,263.25,263.4,262.99,263.19,6538.0
2021-09-23 15:45:00,263.13,263.13,262.63,262.63,11216.0,263.13,263.13,262.63,262.63,11216.0
2021-09-23 15:50:00,262.49,262.87,262.4,262.56,20920.0,262.49,262.87,262.4,262.56,20920.0
2021-09-23 15:55:00,262.55,262.56,262.09,262.24,31662.0,262.55,262.56,262.09,262.24,31662.0
2021-09-24 09:30:00,261.91,261.91,260.59,260.93,13433.0,261.91,261.91,260.59,260.93,13433.0
2021-09-24 09:35:00,260.93,261.34,260.47,260.98,3800.0,260.93,261.34,260.47,260.98,3800.0
2021-09-24 09:40:00,260.99,262.27,260.99,262.11,5728.0,260.99,262.27,260.99,262.11,5728.0
2021-09-24 09:45:00,262.12,262.24,261.08,261.82,5735.0,262.12,262.24,261.08,261.82,5735.0
2021-09-24 09:50:00,261.57,262.29,261.37,262.15,6128.0,261.57,262.29,261.37,262.15,6128.0
2021-09-24 09:55:00,262.17,262.79,262.1,262.64,5280.0,262.17,262.79,262.1,262.64,5280.0
2021-09-24 10:00:00,262.73,263.52,262.18,262.18,7946.0,262.73,263.52,262.18,262.18,7946.0
2021-09-24 10:05:00,262.22,262.3,261.14,261.31,8110.0,262.22,262.3,261.14,261.31,8110.0
2021-09-24 10:10:00,261.25,261.66,260.79,261.66,7762.0,261.25,261.66,260.79,261.66,7762.0
2021-09-24 10:15:00,261.54,261.72,260.97,261.21,5102.0,261.54,261.72,260.97,261.21,5102.0
2021-09-24 10:20:00,261.1,261.18,260.88,260.91,6402.0,261.1,261.18,260.88,260.91,6402.0
2021-09-24 10:25:00,261.01,261.31,260.81,260.92,5502.0,261.01,261.31,260.81,260.92,5502.0
2021-09-24 10:30:00,260.72,260.91,260.38,260.62,12979.0,260.72,260.91,260.38,260.62,12979.0
2021-09-24 10:35:00,260.62,260.9,260.45,260.45,13530.0,260.62,260.9,260.45,260.45,13530.0
2021-09-24 10:40:00,260.38,260.7,260.03,260.12,6881.0,260.38,260.7,260.03,260.12,6881.0
2021-09-24 10:45:00,260.23,260.28,259.6,259.65,7611.0,260.23,260.28,259.6,259.65,7611.0
2021-09-24 10:50:00,259.74,259.74,259.16,259.29,6870.0,259.74,259.74,259.16,259.29,6870.0
2021-09-24 10:55:00,259.19,259.31,259.04,259.11,6484.0,259.19,259.31,259.04,259.11,6484.0
2021-09-24 11:00:00,259.1,259.82,259.09,259.81,18979.0,259.1,259.82,259.09,259.81,18979.0
2021-09-24 11:05:00,259.75,260.1,259.74,259.91,6068.0,259.75,260.1,259.74,259.91,6068.0
2021-09-24 11:10:00,259.9,260.02,259.8,259.88,4848.0,259.9,260.02,259.8,259.88,4848.0
2021-09-24 11:15:00,259.93,260.17,259.81,260.07,4132.0,259.93,260.17,259.81,260.07,4132.0
2021-09-24 11:20:00,260.08,260.15,259.78,259.93,12198.0,260.08,260.15,259.78,259.93,12198.0
2021-09-24 11:25:00,259.97,260.5,259.82,260.25,10516.0,259.97,260.5,259.82,260.25,10516.0
2021-09-24 11:30:00,260.2,260.51,260.2,260.44,3202.0,260.2,260.51,260.2,260.44,3202.0
2021-09-24 11:35:00,260.51,260.63,260.32,260.42,3732.0,260.51,260.63,260.32,260.42,3732.0
2021-09-24 11:40:00,260.48,260.72,260.27,260.48,4171.0,260.48,260.72,260.27,260.48,4171.0
2021-09-24 11:45:00,260.48,260.66,260.26,260.66,8399.0,260.48,260.66,260.26,260.66,8399.0
2021-09-24 11:50:00,260.8,261.18,260.7,261.18,6415.0,260.8,261.18,260.7,261.18,6415.0
2021-09-24 11:55:00,261.09,261.18,260.79,260.8,4058.0,261.09,261.18,260.79,260.8,4058.0
2021-09-24 12:00:00,260.78,260.83,260.67,260.71,2548.0,260.78,260.83,260.67,260.71,2548.0
2021-09-24 12:05:00,260.62,260.74,260.38,260.63,4217.0,260.62,260.74,260.38,260.63,4217.0
2021-09-24 12:10:00,260.59,260.82,260.54,260.67,3024.0,260.59,260.82,260.54,260.67,3024.0
2021-09-24 12:15:00,260.76,260.76,260.45,260.47,4125.0,260.76,260.76,260.45,260.47,4125.0
2021-09-24 12:20:00,260.53,260.53,260.03,260.16,13614.0,260.53,260.53,260.03,260.16,13614.0
2021-09-24 12:25:00,260.17,260.53,260.16,260.45,4110.0,260.17,260.53,260.16,260.45,4110.0
2021-09-24 12:30:00,260.5,260.82,260.45,260.82,4617.0,260.5,260.82,260.45,260.82,4617.0
2021-09-24 12:35:00,260.67,260.92,260.61,260.92,3101.0,260.67,260.92,260.61,260.92,3101.0
2021-09-24 12:40:00,261.01,261.22,260.72,260.73,10911.0,261.01,261.22,260.72,260.73,10911.0
2021-09-24 12:45:00,260.71,260.99,260.59,260.95,6650.0,260.71,260.99,260.59,260.95,6650.0
2021-09-24 12:50:00,260.95,261.23,260.91,261.23,2403.0,260.95,261.23,260.91,261.23,2403.0
2021-09-24 12:55:00,261.21,261.3,260.92,260.92,2760.0,261.21,261.3,260.92,260.92,2760.0
2021-09-24 13:00:00,260.9,260.98,260.87,260.88,2199.0,260.9,260.98,260.87,260.88,2199.0
2021-09-24 13:05:00,260.88,261.08,260.73,260.93,6308.0,260.88,261.08,260.73,260.93,6308.0
2021-09-24 13:10:00,260.92,261.0,260.8,260.93,3695.0,260.92,261.0,260.8,260.93,3695.0
2021-09-24 13:15:00,260.93,260.93,260.49,260.54,2998.0,260.93,260.93,260.49,260.54,2998.0
2021-09-24 13:20:00,260.44,260.54,260.2,260.2,3591.0,260.44,260.54,260.2,260.2,3591.0
2021-09-24 13:25:00,260.17,260.3,260.14,260.3,5244.0,260.17,260.3,260.14,260.3,5244.0
2021-09-24 13:30:00,260.23,260.23,259.86,259.98,2832.0,260.23,260.23,259.86,259.98,2832.0
2021-09-24 13:35:00,259.95,260.33,259.94,260.24,3013.0,259.95,260.33,259.94,260.24,3013.0
2021-09-24 13:40:00,260.29,260.44,260.07,260.07,3201.0,260.29,260.44,260.07,260.07,3201.0
2021-09-24 13:45:00,260.15,260.19,260.04,260.1,2220.0,260.15,260.19,260.04,260.1,2220.0
2021-09-24 13:50:00,260.1,260.21,259.94,259.96,3213.0,260.1,260.21,259.94,259.96,3213.0
2021-09-24 13:55:00,259.97,259.97,259.6,259.6,3481.0,259.97,259.97,259.6,259.6,3481.0
2021-09-24 14:00:00,259.69,260.03,259.6,259.91,4204.0,259.69,260.03,259.6,259.91,4204.0
2021-09-24 14:05:00,260.0,260.2,259.87,259.91,2911.0,260.0,260.2,259.87,259.91,2911.0
2021-09-24 14:10:00,259.93,260.0,259.83,259.83,2404.0,259.93,260.0,259.83,259.83,2404.0
2021-09-24 14:15:00,259.81,260.09,259.8,260.01,3600.0,259.81,260.09,259.8,260.01,3600.0
2021-09-24 14:20:00,259.98,260.3,259.97,260.2,3900.0,259.98,260.3,259.97,260.2,3900.0
2021-09-24 14:25:00,260.24,260.4,260.21,260.3,2411.0,260.24,260.4,260.21,260.3,2411.0
2021-09-24 14:30:00,260.33,260.6,260.32,260.45,5137.0,260.33,260.6,260.32,260.45,5137.0
2021-09-24 14:35:00,260.47,260.92,260.46,260.88,2132.0,260.47,260.92,260.46,260.88,2132.0
2021-09-24 14:40:00,260.88,261.07,260.74,261.06,3250.0,260.88,261.07,260.74,261.06,3250.0
2021-09-24 14:45:00,261.06,261.28,261.0,261.18,3515.0,261.06,261.28,261.0,261.18,3515.0
2021-09-24 14:50:00,261.19,261.44,261.19,261.44,2939.0,261.19,261.44,261.19,261.44,2939.0
2021-09-24 14:55:00,261.38,261.66,261.38,261.62,3614.0,261.38,261.66,261.38,261.62,3614.0
2021-09-24 15:00:00,261.64,261.64,261.42,261.49,2852.0,261.64,261.64,261.42,261.49,2852.0
2021-09-24 15:05:00,261.49,261.58,261.36,261.53,4199.0,261.49,261.58,261.36,261.53,4199.0
2021-09-24 15:10:00,261.53,261.78,261.39,261.7,3684.0,261.53,261.78,261.39,261.7,3684.0
2021-09-24 15:15:00,261.69,261.83,261.59,261.69,3146.0,261.69,261.83,261.59,261.69,3146.0
2021-09-24 15:20:00,261.72,262.08,261.62,261.85,4562.0,261.72,262.08,261.62,261.85,4562.0
2021-09-24 15:25:00,261.82,261.9,261.69,261.83,4085.0,261.82,261.9,261.69,261.83,4085.0
2021-09-24 15:30:00,261.81,262.02,261.78,261.87,5322.0,261.81,262.02,261.78,261.87,5322.0
2021-09-24 15:35:00,261.96,262.05,261.78,261.98,5655.0,261.96,262.05,261.78,261.98,5655.0
2021-09-24 15:40:00,261.98,262.25,261.92,262.21,6744.0,261.98,262.25,261.92,262.21,6744.0
2021-09-24 15:45:00,262.19,262.19,261.88,261.94,10920.0,262.19,262.19,261.88,261.94,10920.0
2021-09-24 15:50:00,261.91,262.28,261.87,262.15,16571.0,261.91,262.28,261.87,262.15,16571.0
2021-09-24 15:55:00,262.11,262.24,261.55,261.59,36687.0,262.11,262.24,261.55,261.59,36687.0
2021-09-27 09:30:00,260.27,260.6,260.06,260.15,13063.0,260.27,260.6,260.06,260.15,13063.0
2021-09-27 09:35:00,260.13,260.27,258.06,258.28,3900.0,260.13,260.27,258.06,258.28,3900.0
2021-09-27 09:40:00,258.28,258.28,256.78,257.67,6801.0,258.28,258.28,256.78,257.67,6801.0
2021-09-27 09:45:00,257.39,257.55,256.07,256.13,8896.0,257.39,257.55,256.07,256.13,8896.0
2021-09-27 09:50:00,256.1,256.11,254.25,254.25,20391.0,256.1,256.11,254.25,254.25,20391.0
2021-09-27 09:55:00,254.38,254.43,253.37,253.82,25878.0,254.38,254.43,253.37,253.82,25878.0
2021-09-27 10:00:00,253.83,253.83,251.89,252.45,9554.0,253.83,253.83,251.89,252.45,9554.0
2021-09-27 10:05:00,252.45,252.5,251.88,252.15,6159.0,252.45,252.5,251.88,252.15,6159.0
2021-09-27 10:10:00,252.09,252.23,251.14,251.3,8583.0,252.09,252.23,251.14,251.3,8583.0
2021-09-27 10:15:00,251.27,252.0,251.14,252.0,8827.0,251.27,252.0,251.14,252.0,8827.0
2021-09-27 10:20:00,252.0,252.11,250.71,250.72,9929.0,252.0,252.11,250.71,250.72,9929.0
2021-09-27 10:25:00,250.9,251.06,250.35,250.35,16181.0,250.9,251.06,250.35,250.35,16181.0
2021-09-27 10:30:00,250.51,250.7,249.72,250.7,11235.0,250.51,250.7,249.72,250.7,11235.0
2021-09-27 10:35:00,250.82,251.14,250.13,251.14,7790.0,250.82,251.14,250.13,251.14,7790.0
2021-09-27 10:40:00,251.03,251.48,251.03,251.24,6397.0,251.03,251.48,251.03,251.24,6397.0
2021-09-27 10:45:00,251.24,251.24,250.06,250.2,10265.0,251.24,251.24,250.06,250.2,10265.0
2021-09-27 10:50:00,250.18,250.2,249.65,249.94,5306.0,250.18,250.2,249.65,249.94,5306.0
2021-09-27 10:55:00,249.98,250.65,249.95,250.44,4819.0,249.98,250.65,249.95,250.44,4819.0
2021-09-27 11:00:00,250.46,250.84,250.09,250.84,3933.0,250.46,250.84,250.09,250.84,3933.0
2021-09-27 11:05:00,250.92,250.96,250.21,250.22,3994.0,250.92,250.96,250.21,250.22,3994.0
2021-09-27 11:10:00,250.14,250.24,249.95,250.17,3485.0,250.14,250.24,249.95,250.17,3485.0
2021-09-27 11:15:00,250.22,250.22,249.45,249.63,9716.0,250.22,250.22,249.45,249.63,9716.0
2021-09-27 11:20:00,249.4,249.42,248.66,248.67,5997.0,249.4,249.42,248.66,248.67,5997.0
2021-09-27 11:25:00,248.71,249.47,248.63,249.11,5442.0,248.71,249.47,248.63,249.11,5442.0
2021-09-27 11:30:00,249.15,249.22,248.71,249.16,6926.0,249.15,249.22,248.71,249.16,6926.0
2021-09-27 11:35:00,249.37,249.5,249.23,249.41,5653.0,249.37,249.5,249.23,249.41,5653.0
2021-09-27 11:40:00,249.42,249.46,249.04,249.05,7044.0,249.42,249.46,249.04,249.05,7044.0
2021-09-27 11:45:00,248.94,249.22,248.9,248.94,5508.0,248.94,249.22,248.9,248.94,5508.0
2021-09-27 11:50:00,249.01,249.16,248.8,248.95,5601.0,249.01,249.16,248.8,248.95,5601.0
2021-09-27 11:55:00,249.0,249.56,248.96,249.44,5699.0,249.0,249.56,248.96,249.44,5699.0
2021-09-27 12:00:00,249.41,249.45,249.19,249.19,3600.0,249.41,249.45,249.19,249.19,3600.0
2021-09-27 12:05:00,249.24,249.39,248.8,248.89,5686.0,249.24,249.39,248.8,248.89,5686.0
2021-09-27 12:10:00,248.79,248.95,248.75,248.76,3000.0,248.79,248.95,248.75,248.76,3000.0
2021-09-27 12:15:00,248.7,248.9,248.64,248.64,6191.0,248.7,248.9,248.64,248.64,6191.0
2021-09-27 12:20:00,248.68,248.75,248.28,248.34,7718.0,248.68,248.75,248.28,248.34,7718.0
2021-09-27 12:25:00,248.36,248.53,248.26,248.53,7836.0,248.36,248.53,248.26,248.53,7836.0
2021-09-27 12:30:00,248.51,248.51,248.3,248.41,3927.0,248.51,248.51,248.3,248.41,3927.0
2021-09-27 12:35:00,248.33,248.4,248.0,248.26,7922.0,248.33,248.4,248.0,248.26,7922.0
2021-09-27 12:40:00,248.3,248.64,248.02,248.09,7909.0,248.3,248.64,248.02,248.09,7909.0
2021-09-27 12:45:00,248.12,248.14,247.38,247.44,6020.0,248.12,248.14,247.38,247.44,6020.0
2021-09-27 12:50:00,247.44,247.44,246.82,246.9,7876.0,247.44,247.44,246.82,246.9,7876.0
2021-09-27 12:55:00,246.93,247.2,246.83,246.91,18877.0,246.93,247.2,246.83,246.91,18877.0
2021-09-27 13:00:00,246.97,247.4,246.8,247.34,9682.0,246.97,247.4,246.8,247.34,9682.0
2021-09-27 13:05:00,247.34,247.4,247.22,247.29,9519.0,247.34,247.4,247.22,247.29,9519.0
2021-09-27 13:10:00,247.22,247.3,246.91,247.3,5508.0,247.22,247.3,246.91,247.3,5508.0
2021-09-27 13:15:00,247.29,248.11,247.28,247.9,5732.0,247.29,248.11,247.28,247.9,5732.0
2021-09-27 13:20:00,248.05,248.22,247.98,248.04,11100.0,248.05,248.22,247.98,248.04,11100.0
2021-09-27 13:25:00,248.13,248.73,248.12,248.73,5573.0,248.13,248.73,248.12,248.73,5573.0
2021-09-27 13:30:00,248.78,249.19,248.64,248.7,19975.0,248.78,249.19,248.64,248.7,19975.0
2021-09-27 13:35:00,248.71,248.77,248.4,248.56,5092.0,248.71,248.77,248.4,248.56,5092.0
2021-09-27 13:40:00,248.56,248.71,248.18,248.25,5549.0,248.56,248.71,248.18,248.25,5549.0
2021-09-27 13:45:00,248.25,248.6,248.24,248.6,11581.0,248.25,248.6,248.24,248.6,11581.0
2021-09-27 13:50:00,248.76,248.89,248.62,248.78,4300.0,248.76,248.89,248.62,248.78,4300.0
2021-09-27 13:55:00,248.78,249.33,248.78,249.31,5632.0,248.78,249.33,248.78,249.31,5632.0
2021-09-27 14:00:00,249.27,249.64,249.15,249.64,6008.0,249.27,249.64,249.15,249.64,6008.0
2021-09-27 14:05:00,249.62,249.78,249.62,249.68,20366.0,249.62,249.78,249.62,249.68,20366.0
2021-09-27 14:10:00,249.69,249.69,249.31,249.38,4568.0,249.69,249.69,249.31,249.38,4568.0
2021-09-27 14:15:00,249.38,249.66,249.38,249.61,15568.0,249.38,249.66,249.38,249.61,15568.0
2021-09-27 14:20:00,249.61,249.62,248.95,248.95,4507.0,249.61,249.62,248.95,248.95,4507.0
2021-09-27 14:25:00,248.96,249.02,248.62,249.02,5998.0,248.96,249.02,248.62,249.02,5998.0
2021-09-27 14:30:00,248.91,248.99,248.72,248.8,4248.0,248.91,248.99,248.72,248.8,4248.0
2021-09-27 14:35:00,248.78,248.79,248.59,248.74,5581.0,248.78,248.79,248.59,248.74,5581.0
2021-09-27 14:40:00,248.85,248.97,248.8,248.93,3900.0,248.85,248.97,248.8,248.93,3900.0
2021-09-27 14:45:00,248.91,249.07,248.89,248.89,3800.0,248.91,249.07,248.89,248.89,3800.0
2021-09-27 14:50:00,248.94,249.37,248.87,249.09,7539.0,248.94,249.37,248.87,249.09,7539.0
2021-09-27 14:55:00,249.1,249.2,248.94,248.94,5467.0,249.1,249.2,248.94,248.94,5467.0
2021-09-27 15:00:00,249.06,249.09,248.79,248.92,8003.0,249.06,249.09,248.79,248.92,8003.0
2021-09-27 15:05:00,248.93,249.25,248.86,249.0,7452.0,248.93,249.25,248.86,249.0,7452.0
2021-09-27 15:10:00,249.01,249.43,248.95,249.37,5225.0,249.01,249.43,248.95,249.37,5225.0
2021-09-27 15:15:00,249.35,249.42,249.23,249.42,5450.0,249.35,249.42,249.23,249.42,5450.0
2021-09-27 15:20:00,249.35,249.68,249.35,249.44,4525.0,249.35,249.68,249.35,249.44,4525.0
2021-09-27 15:25:00,249.37,249.43,249.12,249.32,8202.0,249.37,249.43,249.12,249.32,8202.0
2021-09-27 15:30:00,249.37,249.42,249.1,249.1,11732.0,249.37,249.42,249.1,249.1,11732.0
2021-09-27 15:35:00,249.17,249.72,249.13,249.66,25927.0,249.17,249.72,249.13,249.66,25927.0
2021-09-27 15:40:00,249.63,249.66,249.14,249.26,15872.0,249.63,249.66,249.14,249.26,15872.0
2021-09-27 15:45:00,249.33,249.47,248.84,248.87,11948.0,249.33,249.47,248.84,248.87,11948.0
2021-09-27 15:50:00,248.92,248.92,248.29,248.4,32106.0,248.92,248.92,248.29,248.4,32106.0
2021-09-27 15:55:00,248.44,248.56,248.01,248.08,74957.0,248.44,248.56,248.01,248.08,74957.0
2021-09-28 09:30:00,245.08,245.26,240.63,241.15,34807.0,245.08,245.26,240.63,241.15,34807.0
2021-09-28 09:35:00,240.84,241.59,239.62,240.25,35373.0,240.84,241.59,239.62,240.25,35373.0
2021-09-28 09:40:00,240.03,241.39,239.46,241.19,17896.0,240.03,241.39,239.46,241.19,17896.0
2021-09-28 09:45:00,241.02,241.72,240.58,241.26,5875.0,241.02,241.72,240.58,241.26,5875.0
2021-09-28 09:50:00,241.28,242.5,240.95,242.24,10355.0,241.28,242.5,240.95,242.24,10355.0
2021-09-28 09:55:00,242.12,242.21,240.71,240.87,9250.0,242.12,242.21,240.71,240.87,9250.0
2021-09-28 10:00:00,240.47,240.47,239.04,240.04,11486.0,240.47,240.47,239.04,240.04,11486.0
2021-09-28 10:05:00,239.92,240.05,239.26,239.48,11438.0,239.92,240.05,239.26,239.48,11438.0
2021-09-28 10:10:00,239.59,239.63,238.67,238.74,7437.0,239.59,239.63,238.67,238.74,7437.0
2021-09-28 10:15:00,238.6,239.18,238.3,238.63,12965.0,238.6,239.18,238.3,238.63,12965.0
2021-09-28 10:20:00,239.1,239.41,238.46,239.4,5417.0,239.1,239.41,238.46,239.4,5417.0
2021-09-28 10:25:00,239.62,239.81,239.21,239.65,9326.0,239.62,239.81,239.21,239.65,9326.0
2021-09-28 10:30:00,239.37,239.61,238.61,238.89,8930.0,239.37,239.61,238.61,238.89,8930.0
2021-09-28 10:35:00,239.09,240.66,239.08,240.17,11687.0,239.09,240.66,239.08,240.17,11687.0
2021-09-28 10:40:00,239.83,240.14,239.03,240.14,13667.0,239.83,240.14,239.03,240.14,13667.0
2021-09-28 10:45:00,240.04,240.7,240.01,240.16,7008.0,240.04,240.7,240.01,240.16,7008.0
2021-09-28 10:50:00,240.04,240.62,239.68,239.7,23250.0,240.04,240.62,239.68,239.7,23250.0
2021-09-28 10:55:00,239.7,240.17,239.58,239.83,11224.0,239.7,240.17,239.58,239.83,11224.0
2021-09-28 11:00:00,239.83,240.31,239.6,239.6,8875.0,239.83,240.31,239.6,239.6,8875.0
2021-09-28 11:05:00,239.56,239.56,238.38,238.65,6769.0,239.56,239.56,238.38,238.65,6769.0
2021-09-28 11:10:00,238.74,239.04,238.44,238.48,7173.0,238.74,239.04,238.44,238.48,7173.0
2021-09-28 11:15:00,238.35,238.43,238.12,238.26,7390.0,238.35,238.43,238.12,238.26,7390.0
2021-09-28 11:20:00,238.25,238.58,238.09,238.54,7242.0,238.25,238.58,238.09,238.54,7242.0
2021-09-28 11:25:00,238.69,239.0,238.2,238.26,7492.0,238.69,239.0,238.2,238.26,7492.0
2021-09-28 11:30:00,238.25,238.99,238.13,238.99,10501.0,238.25,238.99,238.13,238.99,10501.0
2021-09-28 11:35:00,238.85,239.0,238.5,238.58,11531.0,238.85,239.0,238.5,238.58,11531.0
2021-09-28 11:40:00,238.5,238.5,237.45,237.64,12023.0,238.5,238.5,237.45,237.64,12023.0
2021-09-28 11:45:00,237.64,238.68,237.63,238.38,34639.0,237.64,238.68,237.63,238.38,34639.0
2021-09-28 11:50:00,238.38,238.5,237.78,238.26,9272.0,238.38,238.5,237.78,238.26,9272.0
2021-09-28 11:55:00,238.22,238.73,238.22,238.48,11596.0,238.22,238.73,238.22,238.48,11596.0
2021-09-28 12:00:00,238.48,238.48,237.8,237.99,6849.0,238.48,238.48,237.8,237.99,6849.0
2021-09-28 12:05:00,237.92,238.78,237.85,238.73,11663.0,237.92,238.78,237.85,238.73,11663.0
2021-09-28 12:10:00,238.75,239.24,238.67,239.24,14093.0,238.75,239.24,238.67,239.24,14093.0
2021-09-28 12:15:00,239.34,240.29,239.24,240.29,9205.0,239.34,240.29,239.24,240.29,9205.0
2021-09-28 12:20:00,240.29,240.79,240.26,240.79,7501.0,240.29,240.79,240.26,240.79,7501.0
2021-09-28 12:25:00,240.9,241.07,240.57,240.7,8453.0,240.9,241.07,240.57,240.7,8453.0
2021-09-28 12:30:00,240.59,241.25,240.5,241.2,15725.0,240.59,241.25,240.5,241.2,15725.0
2021-09-28 12:35:00,241.2,241.31,240.88,241.04,12104.0,241.2,241.31,240.88,241.04,12104.0
2021-09-28 12:40:00,240.95,241.83,240.63,241.49,14597.0,240.95,241.83,240.63,241.49,14597.0
2021-09-28 12:45:00,241.43,241.44,241.01,241.14,8952.0,241.43,241.44,241.01,241.14,8952.0
2021-09-28 12:50:00,241.05,242.08,241.02,241.51,7584.0,241.05,242.08,241.02,241.51,7584.0
2021-09-28 12:55:00,241.42,241.52,241.26,241.26,5780.0,241.42,241.52,241.26,241.26,5780.0
2021-09-28 13:00:00,241.27,241.34,241.0,241.19,6040.0,241.27,241.34,241.0,241.19,6040.0
2021-09-28 13:05:00,241.13,241.81,241.09,241.48,6437.0,241.13,241.81,241.09,241.48,6437.0
2021-09-28 13:10:00,241.4,241.87,241.37,241.77,4073.0,241.4,241.87,241.37,241.77,4073.0
2021-09-28 13:15:00,241.7,242.0,241.65,241.88,16072.0,241.7,242.0,241.65,241.88,16072.0
2021-09-28 13:20:00,241.87,242.6,241.87,242.59,4300.0,241.87,242.6,241.87,242.59,4300.0
2021-09-28 13:25:00,242.74,243.39,242.74,243.18,4631.0,242.74,243.39,242.74,243.18,4631.0
2021-09-28 13:30:00,243.06,243.06,242.51,242.68,7637.0,243.06,243.06,242.51,242.68,7637.0
2021-09-28 13:35:00,242.83,242.98,242.66,242.74,3977.0,242.83,242.98,242.66,242.74,3977.0
2021-09-28 13:40:00,242.83,243.18,242.83,243.14,5329.0,242.83,243.18,242.83,243.14,5329.0
2021-09-28 13:45:00,243.13,243.13,242.63,242.97,5448.0,243.13,243.13,242.63,242.97,5448.0
2021-09-28 13:50:00,242.97,243.0,242.6,242.77,6274.0,242.97,243.0,242.6,242.77,6274.0
2021-09-28 13:55:00,242.88,242.88,241.99,241.99,6860.0,242.88,242.88,241.99,241.99,6860.0
2021-09-28 14:00:00,242.01,242.21,241.93,242.21,5600.0,242.01,242.21,241.93,242.21,5600.0
2021-09-28 14:05:00,242.26,242.6,242.18,242.24,6908.0,242.26,242.6,242.18,242.24,6908.0
2021-09-28 14:10:00,242.12,242.32,241.37,241.62,7462.0,242.12,242.32,241.37,241.62,7462.0
2021-09-28 14:15:00,241.76,242.39,241.76,242.39,4348.0,241.76,242.39,241.76,242.39,4348.0
2021-09-28 14:20:00,242.5,242.79,242.39,242.65,13030.0,242.5,242.79,242.39,242.65,13030.0
2021-09-28 14:25:00,242.6,242.73,242.47,242.63,7552.0,242.6,242.73,242.47,242.63,7552.0
2021-09-28 14:30:00,242.54,242.63,242.43,242.5,7818.0,242.54,242.63,242.43,242.5,7818.0
2021-09-28 14:35:00,242.47,242.65,242.26,242.54,6478.0,242.47,242.65,242.26,242.54,6478.0
2021-09-28 14:40:00,242.56,242.59,242.28,242.49,14305.0,242.56,242.59,242.28,242.49,14305.0
2021-09-28 14:45:00,242.51,243.14,242.51,243.14,6228.0,242.51,243.14,242.51,243.14,6228.0
2021-09-28 14:50:00,243.07,243.2,242.98,243.2,5532.0,243.07,243.2,242.98,243.2,5532.0
2021-09-28 14:55:00,243.16,244.0,243.16,243.75,17352.0,243.16,244.0,243.16,243.75,17352.0
2021-09-28 15:00:00,243.71,244.02,243.58,243.69,9841.0,243.71,244.02,243.58,243.69,9841.0
2021-09-28 15:05:00,243.56,244.25,243.54,243.95,7552.0,243.56,244.25,243.54,243.95,7552.0
2021-09-28 15:10:00,243.84,243.88,243.59,243.6,12547.0,243.84,243.88,243.59,243.6,12547.0
2021-09-28 15:15:00,243.75,243.94,243.55,243.68,5804.0,243.75,243.94,243.55,243.68,5804.0
2021-09-28 15:20:00,243.5,243.9,243.15,243.33,7114.0,243.5,243.9,243.15,243.33,7114.0
2021-09-28 15:25:00,243.29,243.54,243.16,243.24,7482.0,243.29,243.54,243.16,243.24,7482.0
2021-09-28 15:30:00,243.15,243.37,242.88,243.19,10293.0,243.15,243.37,242.88,243.19,10293.0
2021-09-28 15:35:00,243.11,243.49,242.89,242.99,15454.0,243.11,243.49,242.89,242.99,15454.0
2021-09-28 15:40:00,243.02,243.22,242.71,242.71,7228.0,243.02,243.22,242.71,242.71,7228.0
2021-09-28 15:45:00,242.79,242.83,241.83,241.98,13054.0,242.79,242.83,241.83,241.98,13054.0
2021-09-28 15:50:00,241.97,242.19,241.58,242.05,24989.0,241.97,242.19,241.58,242.05,24989.0
2021-09-28 15:55:00,242.04,242.05,241.43,241.56,52414.0,242.04,242.05,241.43,241.56,52414.0
2021-09-29 09:30:00,244.52,244.88,243.53,243.87,37298.0,244.52,244.88,243.53,243.87,37298.0
2021-09-29 09:35:00,243.91,244.26,243.24,243.24,3600.0,243.91,244.26,243.24,243.24,3600.0
2021-09-29 09:40:00,243.08,243.25,242.74,242.89,6848.0,243.08,243.25,242.74,242.89,6848.0
2021-09-29 09:45:00,242.91,243.26,242.36,243.26,5800.0,242.91,243.26,242.36,243.26,5800.0
2021-09-29 09:50:00,243.1,243.64,242.38,243.13,3701.0,243.1,243.64,242.38,243.13,3701.0
2021-09-29 09:55:00,242.94,243.53,242.35,242.54,5974.0,242.94,243.53,242.35,242.54,5974.0
2021-09-29 10:00:00,242.91,243.57,241.97,241.97,3468.0,242.91,243.57,241.97,241.97,3468.0
2021-09-29 10:05:00,242.11,242.48,242.02,242.45,6421.0,242.11,242.48,242.02,242.45,6421.0
2021-09-29 10:10:00,242.65,242.91,242.42,242.91,6090.0,242.65,242.91,242.42,242.91,6090.0
2021-09-29 10:15:00,243.06,243.41,242.91,243.05,5494.0,243.06,243.41,242.91,243.05,5494.0
2021-09-29 10:20:00,243.17,244.1,243.14,243.78,5316.0,243.17,244.1,243.14,243.78,5316.0
2021-09-29 10:25:00,243.73,243.73,243.05,243.05,3500.0,243.73,243.73,243.05,243.05,3500.0
2021-09-29 10:30:00,243.28,243.28,242.69,243.15,5000.0,243.28,243.28,242.69,243.15,5000.0
2021-09-29 10:35:00,243.29,243.74,243.26,243.48,4723.0,243.29,243.74,243.26,243.48,4723.0
2021-09-29 10:40:00,243.42,243.7,243.16,243.17,5281.0,243.42,243.7,243.16,243.17,5281.0
2021-09-29 10:45:00,243.17,243.25,242.71,243.18,2620.0,243.17,243.25,242.71,243.18,2620.0
2021-09-29 10:50:00,243.17,243.52,242.6,242.78,5902.0,243.17,243.52,242.6,242.78,5902.0
2021-09-29 10:55:00,242.99,243.74,242.97,243.74,3107.0,242.99,243.74,242.97,243.74,3107.0
2021-09-29 11:00:00,243.66,244.12,243.33,243.45,5479.0,243.66,244.12,243.33,243.45,5479.0
2021-09-29 11:05:00,243.58,244.07,243.52,243.85,4720.0,243.58,244.07,243.52,243.85,4720.0
2021-09-29 11:10:00,243.97,244.33,243.97,244.05,2562.0,243.97,244.33,243.97,244.05,2562.0
2021-09-29 11:15:00,244.29,244.46,244.0,244.11,4271.0,244.29,244.46,244.0,244.11,4271.0
2021-09-29 11:20:00,244.02,244.58,244.02,244.58,2902.0,244.02,244.58,244.02,244.58,2902.0
2021-09-29 11:25:00,244.88,244.96,244.4,244.58,5151.0,244.88,244.96,244.4,244.58,5151.0
2021-09-29 11:30:00,244.6,245.04,244.6,244.81,3036.0,244.6,245.04,244.6,244.81,3036.0
2021-09-29 11:35:00,244.72,244.72,244.2,244.28,4570.0,244.72,244.72,244.2,244.28,4570.0
2021-09-29 11:40:00,244.29,244.72,244.22,244.53,2602.0,244.29,244.72,244.22,244.53,2602.0
2021-09-29 11:45:00,244.51,244.96,244.51,244.96,2900.0,244.51,244.96,244.51,244.96,2900.0
2021-09-29 11:50:00,245.01,245.1,244.69,244.7,4505.0,245.01,245.1,244.69,244.7,4505.0
2021-09-29 11:55:00,244.72,244.83,244.63,244.74,3173.0,244.72,244.83,244.63,244.74,3173.0
2021-09-29 12:00:00,244.67,244.67,244.13,244.13,3726.0,244.67,244.67,244.13,244.13,3726.0
2021-09-29 12:05:00,244.13,244.13,243.48,243.48,3860.0,244.13,244.13,243.48,243.48,3860.0
2021-09-29 12:10:00,243.46,243.46,243.02,243.25,3196.0,243.46,243.46,243.02,243.25,3196.0
2021-09-29 12:15:00,243.0,243.33,243.0,243.26,6127.0,243.0,243.33,243.0,243.26,6127.0
2021-09-29 12:20:00,243.2,243.45,243.16,243.3,5005.0,243.2,243.45,243.16,243.3,5005.0
2021-09-29 12:25:00,243.3,243.39,243.21,243.24,2606.0,243.3,243.39,243.21,243.24,2606.0
2021-09-29 12:30:00,243.2,243.24,242.86,243.09,3632.0,243.2,243.24,242.86,243.09,3632.0
2021-09-29 12:35:00,243.01,243.01,242.57,242.81,2300.0,243.01,243.01,242.57,242.81,2300.0
2021-09-29 12:40:00,242.69,243.0,242.5,242.52,5365.0,242.69,243.0,242.5,242.52,5365.0
2021-09-29 12:45:00,242.52,242.73,242.43,242.68,5200.0,242.52,242.73,242.43,242.68,5200.0
2021-09-29 12:50:00,242.72,242.92,242.61,242.65,2700.0,242.72,242.92,242.61,242.65,2700.0
2021-09-29 12:55:00,242.52,242.66,242.52,242.58,3900.0,242.52,242.66,242.52,242.58,3900.0
2021-09-29 13:00:00,242.63,242.72,242.5,242.51,4083.0,242.63,242.72,242.5,242.51,4083.0
2021-09-29 13:05:00,242.51,242.8,242.4,242.78,5297.0,242.51,242.8,242.4,242.78,5297.0
2021-09-29 13:10:00,242.98,243.1,242.92,243.05,3409.0,242.98,243.1,242.92,243.05,3409.0
2021-09-29 13:15:00,242.97,243.22,242.91,243.05,2600.0,242.97,243.22,242.91,243.05,2600.0
2021-09-29 13:20:00,242.94,243.24,242.94,243.24,3552.0,242.94,243.24,242.94,243.24,3552.0
2021-09-29 13:25:00,243.2,243.2,242.7,242.76,4220.0,243.2,243.2,242.7,242.76,4220.0
2021-09-29 13:30:00,242.64,242.66,242.39,242.64,2744.0,242.64,242.66,242.39,242.64,2744.0
2021-09-29 13:35:00,242.55,242.78,242.48,242.71,14945.0,242.55,242.78,242.48,242.71,14945.0
2021-09-29 13:40:00,242.81,243.2,242.69,243.06,3640.0,242.81,243.2,242.69,243.06,3640.0
2021-09-29 13:45:00,243.08,243.12,242.88,242.99,3574.0,243.08,243.12,242.88,242.99,3574.0
2021-09-29 13:50:00,243.11,243.29,243.01,243.01,3865.0,243.11,243.29,243.01,243.01,3865.0
2021-09-29 13:55:00,243.04,243.37,243.04,243.31,3200.0,243.04,243.37,243.04,243.31,3200.0
2021-09-29 14:00:00,243.31,243.76,243.31,243.62,2352.0,243.31,243.76,243.31,243.62,2352.0
2021-09-29 14:05:00,243.64,244.06,243.64,244.03,4378.0,243.64,244.06,243.64,244.03,4378.0
2021-09-29 14:10:00,243.98,244.59,243.98,244.52,4605.0,243.98,244.59,243.98,244.52,4605.0
2021-09-29 14:15:00,244.49,244.7,244.34,244.66,3425.0,244.49,244.7,244.34,244.66,3425.0
2021-09-29 14:20:00,244.71,244.71,244.51,244.62,2965.0,244.71,244.71,244.51,244.62,2965.0
2021-09-29 14:25:00,244.63,244.8,244.63,244.66,3559.0,244.63,244.8,244.63,244.66,3559.0
2021-09-29 14:30:00,244.82,244.99,244.66,244.86,3853.0,244.82,244.99,244.66,244.86,3853.0
2021-09-29 14:35:00,244.77,244.77,244.44,244.45,2337.0,244.77,244.77,244.44,244.45,2337.0
2021-09-29 14:40:00,244.39,244.59,244.35,244.59,2325.0,244.39,244.59,244.35,244.59,2325.0
2021-09-29 14:45:00,244.65,244.74,244.5,244.6,4793.0,244.65,244.74,244.5,244.6,4793.0
2021-09-29 14:50:00,244.63,244.82,244.55,244.81,2307.0,244.63,244.82,244.55,244.81,2307.0
2021-09-29 14:55:00,244.82,244.82,244.56,244.7,4540.0,244.82,244.82,244.56,244.7,4540.0
2021-09-29 15:00:00,244.78,244.78,244.27,244.34,6442.0,244.78,244.78,244.27,244.34,6442.0
2021-09-29 15:05:00,244.38,244.69,244.31,244.69,5731.0,244.38,244.69,244.31,244.69,5731.0
2021-09-29 15:10:00,244.64,244.68,244.42,244.59,3522.0,244.64,244.68,244.42,244.59,3522.0
2021-09-29 15:15:00,244.66,244.8,244.51,244.51,4878.0,244.66,244.8,244.51,244.51,4878.0
2021-09-29 15:20:00,244.51,244.53,243.89,243.89,4211.0,244.51,244.53,243.89,243.89,4211.0
2021-09-29 15:25:00,243.9,244.17,243.86,244.03,8340.0,243.9,244.17,243.86,244.03,8340.0
2021-09-29 15:30:00,244.0,244.19,243.87,243.97,4506.0,244.0,244.19,243.87,243.97,4506.0
2021-09-29 15:35:00,243.9,243.95,243.54,243.63,8077.0,243.9,243.95,243.54,243.63,8077.0
2021-09-29 15:40:00,243.53,243.56,243.13,243.14,8880.0,243.53,243.56,243.13,243.14,8880.0
2021-09-29 15:45:00,243.04,243.22,242.99,243.06,9709.0,243.04,243.22,242.99,243.06,9709.0
2021-09-29 15:50:00,242.96,243.01,242.43,242.43,18917.0,242.96,243.01,242.43,242.43,18917.0
2021-09-29 15:55:00,242.46,242.93,242.27,242.93,46421.0,242.46,242.93,242.27,242.93,46421.0
2021-09-30 09:30:00,244.09,244.95,243.78,244.47,9916.0,244.09,244.95,243.78,244.47,9916.0
2021-09-30 09:35:00,244.4,244.84,244.34,244.44,1675.0,244.4,244.84,244.34,244.44,1675.0
2021-09-30 09:40:00,244.3,244.54,244.11,244.22,4350.0,244.3,244.54,244.11,244.22,4350.0
2021-09-30 09:45:00,244.33,245.16,244.17,245.16,6446.0,244.33,245.16,244.17,245.16,6446.0
2021-09-30 09:50:00,245.3,245.48,244.76,244.76,3364.0,245.3,245.48,244.76,244.76,3364.0
2021-09-30 09:55:00,244.63,244.63,244.28,244.48,2114.0,244.63,244.63,244.28,244.48,2114.0
2021-09-30 10:00:00,244.27,244.3,243.92,244.08,2992.0,244.27,244.3,243.92,244.08,2992.0
2021-09-30 10:05:00,243.57,243.77,243.22,243.24,1388.0,243.57,243.77,243.22,243.24,1388.0
2021-09-30 10:10:00,243.49,243.88,243.48,243.52,2600.0,243.49,243.88,243.48,243.52,2600.0
2021-09-30 10:15:00,243.62,244.84,243.62,244.77,2361.0,243.62,244.84,243.62,244.77,2361.0
2021-09-30 10:20:00,244.78,244.78,244.16,244.33,1595.0,244.78,244.78,244.16,244.33,1595.0
2021-09-30 10:25:00,244.16,244.76,244.1,244.74,1200.0,244.16,244.76,244.1,244.74,1200.0
2021-09-30 10:30:00,244.7,244.7,243.94,244.16,1407.0,244.7,244.7,243.94,244.16,1407.0
2021-09-30 10:35:00,244.8,244.8,243.95,243.96,6774.0,244.8,244.8,243.95,243.96,6774.0
2021-09-30 10:40:00,243.89,243.89,243.61,243.74,1920.0,243.89,243.89,243.61,243.74,1920.0
2021-09-30 10:45:00,243.68,244.15,243.6,243.78,2255.0,243.68,244.15,243.6,243.78,2255.0
2021-09-30 10:50:00,243.47,243.51,243.27,243.41,1339.0,243.47,243.51,243.27,243.41,1339.0
2021-09-30 10:55:00,243.18,243.48,242.67,242.92,3661.0,243.18,243.48,242.67,242.92,3661.0
2021-09-30 11:00:00,242.94,243.15,242.84,243.05,2525.0,242.94,243.15,242.84,243.05,2525.0
2021-09-30 11:05:00,243.0,243.09,242.62,242.64,2435.0,243.0,243.09,242.62,242.64,2435.0
2021-09-30 11:10:00,242.5,242.8,242.5,242.52,1810.0,242.5,242.8,242.5,242.52,1810.0
2021-09-30 11:15:00,242.68,243.0,242.63,242.71,3097.0,242.68,243.0,242.63,242.71,3097.0
2021-09-30 11:20:00,242.69,242.75,242.41,242.5,1800.0,242.69,242.75,242.41,242.5,1800.0
2021-09-30 11:25:00,242.4,242.73,242.29,242.72,2062.0,242.4,242.73,242.29,242.72,2062.0
2021-09-30 11:30:00,242.76,242.76,242.19,242.23,2430.0,242.76,242.76,242.19,242.23,2430.0
2021-09-30 11:35:00,242.05,242.21,241.75,241.95,2752.0,242.05,242.21,241.75,241.95,2752.0
2021-09-30 11:40:00,242.08,242.08,241.31,241.44,3202.0,242.08,242.08,241.31,241.44,3202.0
2021-09-30 11:45:00,241.64,241.76,241.19,241.49,3100.0,241.64,241.76,241.19,241.49,3100.0
2021-09-30 11:50:00,241.45,241.47,241.2,241.46,1897.0,241.45,241.47,241.2,241.46,1897.0
2021-09-30 11:55:00,241.43,241.48,241.15,241.27,4398.0,241.43,241.48,241.15,241.27,4398.0
2021-09-30 12:00:00,241.15,241.17,240.91,241.17,2752.0,241.15,241.17,240.91,241.17,2752.0
2021-09-30 12:05:00,241.09,241.1,240.55,240.55,2498.0,241.09,241.1,240.55,240.55,2498.0
2021-09-30 12:10:00,240.63,240.75,240.37,240.75,3731.0,240.63,240.75,240.37,240.75,3731.0
2021-09-30 12:15:00,240.96,240.96,240.7,240.76,1422.0,240.96,240.96,240.7,240.76,1422.0
2021-09-30 12:20:00,240.92,241.13,240.61,240.61,2709.0,240.92,241.13,240.61,240.61,2709.0
2021-09-30 12:25:00,240.82,241.04,240.71,240.73,4162.0,240.82,241.04,240.71,240.73,4162.0
2021-09-30 12:30:00,240.65,240.78,240.16,240.25,6626.0,240.65,240.78,240.16,240.25,6626.0
2021-09-30 12:35:00,240.25,240.25,239.78,239.88,14996.0,240.25,240.25,239.78,239.88,14996.0
2021-09-30 12:40:00,239.88,239.88,239.64,239.78,5692.0,239.88,239.88,239.64,239.78,5692.0
2021-09-30 12:45:00,239.79,240.29,239.73,240.29,4994.0,239.79,240.29,239.73,240.29,4994.0
2021-09-30 12:50:00,240.26,240.54,240.08,240.41,6821.0,240.26,240.54,240.08,240.41,6821.0
2021-09-30 12:55:00,240.53,240.63,240.28,240.47,7323.0,240.53,240.63,240.28,240.47,7323.0
2021-09-30 13:00:00,240.45,240.75,240.3,240.75,2723.0,240.45,240.75,240.3,240.75,2723.0
2021-09-30 13:05:00,240.7,241.23,240.65,241.23,2933.0,240.7,241.23,240.65,241.23,2933.0
2021-09-30 13:10:00,241.32,241.32,240.8,240.92,5600.0,241.32,241.32,240.8,240.92,5600.0
2021-09-30 13:15:00,240.91,241.21,240.82,240.83,2440.0,240.91,241.21,240.82,240.83,2440.0
2021-09-30 13:20:00,241.05,241.18,240.6,240.61,8073.0,241.05,241.18,240.6,240.61,8073.0
2021-09-30 13:25:00,240.66,240.75,240.54,240.64,3741.0,240.66,240.75,240.54,240.64,3741.0
2021-09-30 13:30:00,240.71,240.71,240.35,240.45,6232.0,240.71,240.71,240.35,240.45,6232.0
2021-09-30 13:35:00,240.44,241.16,240.44,241.13,1996.0,240.44,241.16,240.44,241.13,1996.0
2021-09-30 13:40:00,241.08,241.18,240.9,241.17,4183.0,241.08,241.18,240.9,241.17,4183.0
2021-09-30 13:45:00,241.18,241.22,240.85,240.9,4468.0,241.18,241.22,240.85,240.9,4468.0
2021-09-30 13:50:00,240.93,241.1,240.72,241.05,7815.0,240.93,241.1,240.72,241.05,7815.0
2021-09-30 13:55:00,241.05,241.1,240.86,241.09,6701.0,241.05,241.1,240.86,241.09,6701.0
2021-09-30 14:00:00,241.1,241.38,241.04,241.34,1972.0,241.1,241.38,241.04,241.34,1972.0
2021-09-30 14:05:00,241.46,241.95,241.41,241.95,1439.0,241.46,241.95,241.41,241.95,1439.0
2021-09-30 14:10:00,241.9,241.99,241.6,241.66,4314.0,241.9,241.99,241.6,241.66,4314.0
2021-09-30 14:15:00,241.62,241.63,241.21,241.26,6099.0,241.62,241.63,241.21,241.26,6099.0
2021-09-30 14:20:00,241.35,241.35,240.9,241.02,18503.0,241.35,241.35,240.9,241.02,18503.0
2021-09-30 14:25:00,240.93,241.54,240.86,241.54,4750.0,240.93,241.54,240.86,241.54,4750.0
2021-09-30 14:30:00,241.47,241.98,241.46,241.98,5786.0,241.47,241.98,241.46,241.98,5786.0
2021-09-30 14:35:00,241.88,241.88,241.62,241.7,3992.0,241.88,241.88,241.62,241.7,3992.0
2021-09-30 14:40:00,241.8,242.19,241.7,241.95,3300.0,241.8,242.19,241.7,241.95,3300.0
2021-09-30 14:45:00,241.88,242.04,241.65,241.87,2892.0,241.88,242.04,241.65,241.87,2892.0
2021-09-30 14:50:00,241.87,242.22,241.84,241.86,3878.0,241.87,242.22,241.84,241.86,3878.0
2021-09-30 14:55:00,241.82,241.82,241.33,241.42,6213.0,241.82,241.82,241.33,241.42,6213.0
2021-09-30 15:00:00,241.39,241.51,240.75,240.88,7565.0,241.39,241.51,240.75,240.88,7565.0
2021-09-30 15:05:00,240.96,241.5,240.96,241.5,2900.0,240.96,241.5,240.96,241.5,2900.0
2021-09-30 15:10:00,241.62,241.88,241.61,241.75,3551.0,241.62,241.88,241.61,241.75,3551.0
2021-09-30 15:15:00,241.81,242.01,241.62,241.68,12611.0,241.81,242.01,241.62,241.68,12611.0
2021-09-30 15:20:00,241.62,241.75,241.47,241.57,19397.0,241.62,241.75,241.47,241.57,19397.0
2021-09-30 15:25:00,241.43,241.62,241.43,241.57,3874.0,241.43,241.62,241.43,241.57,3874.0
2021-09-30 15:30:00,241.34,241.68,241.33,241.43,6542.0,241.34,241.68,241.33,241.43,6542.0
2021-09-30 15:35:00,241.4,241.4,240.6,240.78,10619.0,241.4,241.4,240.6,240.78,10619.0
2021-09-30 15:40:00,240.79,240.87,240.14,240.2,5854.0,240.79,240.87,240.14,240.2,5854.0
2021-09-30 15:45:00,240.2,240.31,239.86,240.02,10986.0,240.2,240.31,239.86,240.02,10986.0
2021-09-30 15:50:00,240.03,240.03,239.43,239.54,22389.0,240.03,240.03,239.43,239.54,22389.0
2021-09-30 15:55:00,239.58,239.86,239.12,239.39,51150.0,239.58,239.86,239.12,239.39,51150.0
2021-10-01 09:30:00,239.74,240.52,237.03,237.03,15425.0,239.74,240.52,237.03,237.03,15425.0
2021-10-01 09:35:00,237.27,237.27,235.01,235.59,10832.0,237.27,237.27,235.01,235.59,10832.0
2021-10-01 09:40:00,235.81,236.98,235.29,235.57,24428.0,235.81,236.98,235.29,235.57,24428.0
2021-10-01 09:45:00,235.29,236.66,234.1,236.66,32793.0,235.29,236.66,234.1,236.66,32793.0
2021-10-01 09:50:00,236.51,237.33,236.23,237.06,6078.0,236.51,237.33,236.23,237.06,6078.0
2021-10-01 09:55:00,237.03,237.23,236.69,236.7,3624.0,237.03,237.23,236.69,236.7,3624.0
2021-10-01 10:00:00,236.68,237.13,235.81,236.04,9117.0,236.68,237.13,235.81,236.04,9117.0
2021-10-01 10:05:00,236.06,237.05,236.04,236.6,4827.0,236.06,237.05,236.04,236.6,4827.0
2021-10-01 10:10:00,236.51,236.76,236.24,236.76,5277.0,236.51,236.76,236.24,236.76,5277.0
2021-10-01 10:15:00,236.39,236.61,236.05,236.31,2223.0,236.39,236.61,236.05,236.31,2223.0
2021-10-01 10:20:00,236.05,236.44,235.67,235.67,1103.0,236.05,236.44,235.67,235.67,1103.0
2021-10-01 10:25:00,235.83,236.22,235.49,235.71,6809.0,235.83,236.22,235.49,235.71,6809.0
2021-10-01 10:30:00,235.88,235.88,235.46,235.65,2818.0,235.88,235.88,235.46,235.65,2818.0
2021-10-01 10:35:00,235.81,236.35,235.69,236.18,2243.0,235.81,236.35,235.69,236.18,2243.0
2021-10-01 10:40:00,236.24,236.81,236.24,236.65,2548.0,236.24,236.81,236.24,236.65,2548.0
2021-10-01 10:45:00,236.7,237.45,236.55,237.45,4100.0,236.7,237.45,236.55,237.45,4100.0
2021-10-01 10:50:00,237.31,237.61,237.17,237.51,1484.0,237.31,237.61,237.17,237.51,1484.0
2021-10-01 10:55:00,237.63,238.3,237.63,238.05,1832.0,237.63,238.3,237.63,238.05,1832.0
2021-10-01 11:00:00,238.25,238.25,237.84,237.84,2881.0,238.25,238.25,237.84,237.84,2881.0
2021-10-01 11:05:00,237.63,237.71,237.15,237.22,1800.0,237.63,237.71,237.15,237.22,1800.0
2021-10-01 11:10:00,237.38,238.69,237.36,238.69,3852.0,237.38,238.69,237.36,238.69,3852.0
2021-10-01 11:15:00,238.79,238.98,238.55,238.96,2998.0,238.79,238.98,238.55,238.96,2998.0
2021-10-01 11:20:00,238.89,238.97,238.58,238.97,2024.0,238.89,238.97,238.58,238.97,2024.0
2021-10-01 11:25:00,239.2,239.24,238.83,238.93,2729.0,239.2,239.24,238.83,238.93,2729.0
2021-10-01 11:30:00,239.08,239.64,239.08,239.6,2502.0,239.08,239.64,239.08,239.6,2502.0
2021-10-01 11:35:00,239.63,240.27,239.63,240.2,2484.0,239.63,240.27,239.63,240.2,2484.0
2021-10-01 11:40:00,240.38,240.43,240.2,240.43,2170.0,240.38,240.43,240.2,240.43,2170.0
2021-10-01 11:45:00,240.43,240.72,240.43,240.72,2539.0,240.43,240.72,240.43,240.72,2539.0
2021-10-01 11:50:00,240.57,240.57,240.15,240.16,2900.0,240.57,240.57,240.15,240.16,2900.0
2021-10-01 11:55:00,240.13,240.15,239.98,240.1,2908.0,240.13,240.15,239.98,240.1,2908.0
2021-10-01 12:00:00,240.17,240.26,240.1,240.1,1887.0,240.17,240.26,240.1,240.1,1887.0
2021-10-01 12:05:00,240.16,240.62,240.16,240.56,2000.0,240.16,240.62,240.16,240.56,2000.0
2021-10-01 12:10:00,240.53,240.65,240.43,240.47,5001.0,240.53,240.65,240.43,240.47,5001.0
2021-10-01 12:15:00,240.36,240.36,239.62,239.83,1903.0,240.36,240.36,239.62,239.83,1903.0
2021-10-01 12:20:00,239.8,240.25,239.75,240.12,2820.0,239.8,240.25,239.75,240.12,2820.0
2021-10-01 12:25:00,239.98,240.11,239.93,239.94,3888.0,239.98,240.11,239.93,239.94,3888.0
2021-10-01 12:30:00,240.04,240.33,240.04,240.33,1536.0,240.04,240.33,240.04,240.33,1536.0
2021-10-01 12:35:00,240.26,240.44,239.85,239.91,4316.0,240.26,240.44,239.85,239.91,4316.0
2021-10-01 12:40:00,239.84,239.99,239.84,239.96,600.0,239.84,239.99,239.84,239.96,600.0
2021-10-01 12:45:00,240.23,240.31,240.14,240.14,1393.0,240.23,240.31,240.14,240.14,1393.0
2021-10-01 12:50:00,240.27,240.38,240.26,240.35,1113.0,240.27,240.38,240.26,240.35,1113.0
2021-10-01 12:55:00,240.35,240.42,240.34,240.42,2064.0,240.35,240.42,240.34,240.42,2064.0
2021-10-01 13:00:00,240.25,240.41,240.1,240.24,2354.0,240.25,240.41,240.1,240.24,2354.0
2021-10-01 13:05:00,240.54,240.78,240.36,240.78,600.0,240.54,240.78,240.36,240.78,600.0
2021-10-01 13:10:00,240.89,240.89,240.81,240.81,560.0,240.89,240.89,240.81,240.81,560.0
2021-10-01 13:15:00,240.89,240.9,240.74,240.86,3848.0,240.89,240.9,240.74,240.86,3848.0
2021-10-01 13:20:00,240.84,241.0,240.79,241.0,2653.0,240.84,241.0,240.79,241.0,2653.0
2021-10-01 13:25:00,241.04,241.05,240.75,240.82,2925.0,241.04,241.05,240.75,240.82,2925.0
2021-10-01 13:30:00,240.84,241.26,240.84,241.22,1657.0,240.84,241.26,240.84,241.22,1657.0
2021-10-01 13:35:00,241.28,241.36,241.28,241.36,2455.0,241.28,241.36,241.28,241.36,2455.0
2021-10-01 13:40:00,241.27,241.62,241.27,241.48,3310.0,241.27,241.62,241.27,241.48,3310.0
2021-10-01 13:45:00,241.5,241.54,241.43,241.49,3918.0,241.5,241.54,241.43,241.49,3918.0
2021-10-01 13:50:00,241.56,241.56,241.43,241.48,4663.0,241.56,241.56,241.43,241.48,4663.0
2021-10-01 13:55:00,241.48,241.54,241.26,241.3,2127.0,241.48,241.54,241.26,241.3,2127.0
2021-10-01 14:00:00,241.32,241.65,241.32,241.65,1835.0,241.32,241.65,241.32,241.65,1835.0
2021-10-01 14:05:00,241.79,242.01,241.79,241.87,3209.0,241.79,242.01,241.79,241.87,3209.0
2021-10-01 14:10:00,242.01,242.09,241.98,242.08,2526.0,242.01,242.09,241.98,242.08,2526.0
2021-10-01 14:15:00,242.19,242.24,242.13,242.13,2325.0,242.19,242.24,242.13,242.13,2325.0
2021-10-01 14:20:00,242.23,242.23,241.88,241.88,2203.0,242.23,242.23,241.88,241.88,2203.0
2021-10-01 14:25:00,241.87,241.87,241.53,241.63,1956.0,241.87,241.87,241.53,241.63,1956.0
2021-10-01 14:30:00,241.6,241.6,241.51,241.55,1268.0,241.6,241.6,241.51,241.55,1268.0
2021-10-01 14:35:00,241.67,241.7,241.63,241.63,2300.0,241.67,241.7,241.63,241.63,2300.0
2021-10-01 14:40:00,241.76,241.77,241.67,241.67,1800.0,241.76,241.77,241.67,241.67,1800.0
2021-10-01 14:45:00,241.65,241.82,241.56,241.73,4314.0,241.65,241.82,241.56,241.73,4314.0
2021-10-01 14:50:00,241.7,241.91,241.59,241.76,4747.0,241.7,241.91,241.59,241.76,4747.0
2021-10-01 14:55:00,241.78,241.99,241.75,241.99,1530.0,241.78,241.99,241.75,241.99,1530.0
2021-10-01 15:00:00,242.05,242.43,242.05,242.4,1900.0,242.05,242.43,242.05,242.4,1900.0
2021-10-01 15:05:00,242.4,242.71,242.4,242.57,3211.0,242.4,242.71,242.4,242.57,3211.0
2021-10-01 15:10:00,242.5,242.86,242.5,242.86,1416.0,242.5,242.86,242.5,242.86,1416.0
2021-10-01 15:15:00,242.89,242.98,242.64,242.64,4276.0,242.89,242.98,242.64,242.64,4276.0
2021-10-01 15:20:00,242.75,242.75,242.47,242.48,2716.0,242.75,242.75,242.47,242.48,2716.0
2021-10-01 15:25:00,242.45,242.65,242.4,242.63,2518.0,242.45,242.65,242.4,242.63,2518.0
2021-10-01 15:30:00,242.63,242.63,242.1,242.53,4421.0,242.63,242.63,242.1,242.53,4421.0
2021-10-01 15:35:00,242.44,242.48,242.29,242.36,3403.0,242.44,242.48,242.29,242.36,3403.0
2021-10-01 15:40:00,242.33,242.56,242.18,242.21,1700.0,242.33,242.56,242.18,242.21,1700.0
2021-10-01 15:45:00,241.91,241.94,241.48,241.53,3381.0,241.91,241.94,241.48,241.53,3381.0
2021-10-01 15:50:00,241.65,242.38,241.61,242.15,5574.0,241.65,242.38,241.61,242.15,5574.0
2021-10-01 15:55:00,242.02,242.02,241.33,241.66,29269.0,242.02,242.02,241.33,241.66,29269.0
2021-10-04 09:30:00,241.49,243.29,240.29,243.29,12186.0,241.49,243.29,240.29,243.29,12186.0
2021-10-04 09:35:00,241.36,242.08,239.78,240.67,6743.0,241.36,242.08,239.78,240.67,6743.0
2021-10-04 09:40:00,240.71,240.71,238.0,238.15,9584.0,240.71,240.71,238.0,238.15,9584.0
2021-10-04 09:45:00,238.29,238.62,237.23,238.18,13420.0,238.29,238.62,237.23,238.18,13420.0
2021-10-04 09:50:00,238.3,238.58,237.05,237.81,28196.0,238.3,238.58,237.05,237.81,28196.0
2021-10-04 09:55:00,237.81,238.47,237.43,237.72,16827.0,237.81,238.47,237.43,237.72,16827.0
2021-10-04 10:00:00,238.11,238.67,236.99,237.98,6017.0,238.11,238.67,236.99,237.98,6017.0
2021-10-04 10:05:00,237.8,238.28,237.54,238.11,3630.0,237.8,238.28,237.54,238.11,3630.0
2021-10-04 10:10:00,238.0,238.45,237.85,238.09,8764.0,238.0,238.45,237.85,238.09,8764.0
2021-10-04 10:15:00,238.27,238.98,237.96,238.36,6098.0,238.27,238.98,237.96,238.36,6098.0
2021-10-04 10:20:00,238.35,238.43,237.51,237.51,3951.0,238.35,238.43,237.51,237.51,3951.0
2021-10-04 10:25:00,237.38,237.88,236.93,237.77,3504.0,237.38,237.88,236.93,237.77,3504.0
2021-10-04 10:30:00,237.61,237.61,237.15,237.15,981.0,237.61,237.61,237.15,237.15,981.0
2021-10-04 10:35:00,236.91,237.0,236.35,236.47,5430.0,236.91,237.0,236.35,236.47,5430.0
2021-10-04 10:40:00,236.47,237.1,236.4,236.95,3183.0,236.47,237.1,236.4,236.95,3183.0
2021-10-04 10:45:00,237.19,237.29,236.9,237.02,4859.0,237.19,237.29,236.9,237.02,4859.0
2021-10-04 10:50:00,236.77,236.77,235.75,235.8,4175.0,236.77,236.77,235.75,235.8,4175.0
2021-10-04 10:55:00,235.91,236.06,235.6,235.64,2870.0,235.91,236.06,235.6,235.64,2870.0
2021-10-04 11:00:00,235.64,235.64,235.04,235.37,5242.0,235.64,235.64,235.04,235.37,5242.0
2021-10-04 11:05:00,235.25,236.19,235.21,236.19,5707.0,235.25,236.19,235.21,236.19,5707.0
2021-10-04 11:10:00,236.19,236.73,236.19,236.69,3441.0,236.19,236.73,236.19,236.69,3441.0
2021-10-04 11:15:00,236.81,237.47,236.81,237.29,2417.0,236.81,237.47,236.81,237.29,2417.0
2021-10-04 11:20:00,237.22,237.22,235.8,235.8,2828.0,237.22,237.22,235.8,235.8,2828.0
2021-10-04 11:25:00,235.8,236.17,235.8,235.89,2273.0,235.8,236.17,235.8,235.89,2273.0
2021-10-04 11:30:00,236.09,236.09,235.19,235.21,16339.0,236.09,236.09,235.19,235.21,16339.0
2021-10-04 11:35:00,234.97,234.97,234.79,234.96,2650.0,234.97,234.97,234.79,234.96,2650.0
2021-10-04 11:40:00,234.85,235.17,234.77,235.17,1843.0,234.85,235.17,234.77,235.17,1843.0
2021-10-04 11:45:00,235.39,235.41,235.09,235.41,1002.0,235.39,235.41,235.09,235.41,1002.0
2021-10-04 11:50:00,235.48,235.76,235.32,235.76,2639.0,235.48,235.76,235.32,235.76,2639.0
2021-10-04 11:55:00,235.61,235.93,235.46,235.92,3720.0,235.61,235.93,235.46,235.92,3720.0
2021-10-04 12:00:00,235.75,236.02,235.46,236.02,2430.0,235.75,236.02,235.46,236.02,2430.0
2021-10-04 12:05:00,236.04,236.55,236.04,236.55,2141.0,236.04,236.55,236.04,236.55,2141.0
2021-10-04 12:10:00,236.55,236.61,236.51,236.58,900.0,236.55,236.61,236.51,236.58,900.0
2021-10-04 12:15:00,236.64,236.69,236.25,236.36,3480.0,236.64,236.69,236.25,236.36,3480.0
2021-10-04 12:20:00,236.37,236.42,236.12,236.12,2862.0,236.37,236.42,236.12,236.12,2862.0
2021-10-04 12:25:00,236.11,236.48,236.11,236.27,1127.0,236.11,236.48,236.11,236.27,1127.0
2021-10-04 12:30:00,236.26,236.45,236.13,236.41,3051.0,236.26,236.45,236.13,236.41,3051.0
2021-10-04 12:35:00,236.51,236.51,236.4,236.4,1738.0,236.51,236.51,236.4,236.4,1738.0
2021-10-04 12:40:00,236.45,236.45,236.1,236.14,1901.0,236.45,236.45,236.1,236.14,1901.0
2021-10-04 12:45:00,235.83,236.17,235.7,236.06,1664.0,235.83,236.17,235.7,236.06,1664.0
2021-10-04 12:50:00,236.0,236.07,235.61,236.03,7001.0,236.0,236.07,235.61,236.03,7001.0
2021-10-04 12:55:00,236.0,236.07,235.85,235.92,2405.0,236.0,236.07,235.85,235.92,2405.0
2021-10-04 13:00:00,235.77,235.77,235.4,235.4,1617.0,235.77,235.77,235.4,235.4,1617.0
2021-10-04 13:05:00,235.46,236.09,235.46,236.09,2389.0,235.46,236.09,235.46,236.09,2389.0
2021-10-04 13:10:00,236.09,236.4,236.0,236.4,700.0,236.09,236.4,236.0,236.4,700.0
2021-10-04 13:15:00,236.39,236.39,236.17,236.17,1542.0,236.39,236.39,236.17,236.17,1542.0
2021-10-04 13:20:00,236.0,236.23,235.9,236.23,1436.0,236.0,236.23,235.9,236.23,1436.0
2021-10-04 13:25:00,236.27,236.32,236.08,236.08,3363.0,236.27,236.32,236.08,236.08,3363.0
2021-10-04 13:30:00,236.14,236.34,236.02,236.22,1887.0,236.14,236.34,236.02,236.22,1887.0
2021-10-04 13:35:00,236.11,236.19,235.88,236.14,4090.0,236.11,236.19,235.88,236.14,4090.0
2021-10-04 13:40:00,236.14,236.68,236.14,236.59,3174.0,236.14,236.68,236.14,236.59,3174.0
2021-10-04 13:45:00,236.74,236.74,236.22,236.49,3152.0,236.74,236.74,236.22,236.49,3152.0
2021-10-04 13:50:00,236.59,236.81,236.44,236.74,6221.0,236.59,236.81,236.44,236.74,6221.0
2021-10-04 13:55:00,236.72,236.81,236.45,236.55,7099.0,236.72,236.81,236.45,236.55,7099.0
2021-10-04 14:00:00,236.61,237.31,236.61,237.31,2731.0,236.61,237.31,236.61,237.31,2731.0
2021-10-04 14:05:00,237.39,237.39,237.12,237.35,4061.0,237.39,237.39,237.12,237.35,4061.0
2021-10-04 14:10:00,237.3,237.43,237.11,237.38,9610.0,237.3,237.43,237.11,237.38,9610.0
2021-10-04 14:15:00,237.48,237.72,237.34,237.61,3501.0,237.48,237.72,237.34,237.61,3501.0
2021-10-04 14:20:00,237.67,237.98,237.64,237.89,2502.0,237.67,237.98,237.64,237.89,2502.0
2021-10-04 14:25:00,237.7,237.87,237.55,237.87,3030.0,237.7,237.87,237.55,237.87,3030.0
2021-10-04 14:30:00,237.87,238.09,237.58,237.8,4265.0,237.87,238.09,237.58,237.8,4265.0
2021-10-04 14:35:00,237.49,237.79,237.49,237.63,1565.0,237.49,237.79,237.49,237.63,1565.0
2021-10-04 14:40:00,237.87,237.96,237.69,237.76,2300.0,237.87,237.96,237.69,237.76,2300.0
2021-10-04 14:45:00,237.81,238.12,237.8,238.03,1204.0,237.81,238.12,237.8,238.03,1204.0
2021-10-04 14:50:00,238.15,238.26,237.96,238.26,3748.0,238.15,238.26,237.96,238.26,3748.0
2021-10-04 14:55:00,238.29,238.29,237.9,238.1,5862.0,238.29,238.29,237.9,238.1,5862.0
2021-10-04 15:00:00,238.14,238.65,238.14,238.29,3479.0,238.14,238.65,238.14,238.29,3479.0
2021-10-04 15:05:00,238.26,238.7,238.21,238.67,5291.0,238.26,238.7,238.21,238.67,5291.0
2021-10-04 15:10:00,238.48,239.0,238.25,238.4,6558.0,238.48,239.0,238.25,238.4,6558.0
2021-10-04 15:15:00,238.38,238.67,238.19,238.3,12158.0,238.38,238.67,238.19,238.3,12158.0
2021-10-04 15:20:00,238.23,238.72,238.16,238.25,12123.0,238.23,238.72,238.16,238.25,12123.0
2021-10-04 15:25:00,238.28,238.36,237.86,238.29,5682.0,238.28,238.36,237.86,238.29,5682.0
2021-10-04 15:30:00,238.23,238.47,238.03,238.47,5300.0,238.23,238.47,238.03,238.47,5300.0
2021-10-04 15:35:00,238.35,238.57,238.21,238.34,6001.0,238.35,238.57,238.21,238.34,6001.0
2021-10-04 15:40:00,238.4,238.98,238.38,238.9,10755.0,238.4,238.98,238.38,238.9,10755.0
2021-10-04 15:45:00,238.96,239.4,238.83,238.83,8470.0,238.96,239.4,238.83,238.83,8470.0
2021-10-04 15:50:00,238.82,238.85,238.01,238.11,24886.0,238.82,238.85,238.01,238.11,24886.0
2021-10-04 15:55:00,238.18,238.91,238.18,238.65,39177.0,238.18,238.91,238.18,238.65,39177.0
2021-10-05 09:30:00,240.27,240.46,238.81,238.86,7798.0,240.27,240.46,238.81,238.86,7798.0
2021-10-05 09:35:00,238.56,239.48,237.76,237.76,2036.0,238.56,239.48,237.76,237.76,2036.0
2021-10-05 09:40:00,237.87,238.49,237.72,238.3,2600.0,237.87,238.49,237.72,238.3,2600.0
2021-10-05 09:45:00,238.27,239.05,238.21,238.91,2600.0,238.27,239.05,238.21,238.91,2600.0
2021-10-05 09:50:00,239.07,239.22,238.82,239.17,2700.0,239.07,239.22,238.82,239.17,2700.0
2021-10-05 09:55:00,239.29,239.31,238.45,238.93,14721.0,239.29,239.31,238.45,238.93,14721.0
2021-10-05 10:00:00,238.93,240.34,238.93,240.34,5626.0,238.93,240.34,238.93,240.34,5626.0
2021-10-05 10:05:00,240.05,240.44,240.01,240.09,4449.0,240.05,240.44,240.01,240.09,4449.0
2021-10-05 10:10:00,240.0,240.39,239.64,240.38,7347.0,240.0,240.39,239.64,240.38,7347.0
2021-10-05 10:15:00,240.63,241.33,240.49,241.21,13212.0,240.63,241.33,240.49,241.21,13212.0
2021-10-05 10:20:00,241.08,241.7,241.08,241.11,3509.0,241.08,241.7,241.08,241.11,3509.0
2021-10-05 10:25:00,240.77,241.15,240.68,241.15,2423.0,240.77,241.15,240.68,241.15,2423.0
2021-10-05 10:30:00,240.92,241.47,240.53,240.53,3718.0,240.92,241.47,240.53,240.53,3718.0
2021-10-05 10:35:00,240.49,240.71,239.96,240.71,3553.0,240.49,240.71,239.96,240.71,3553.0
2021-10-05 10:40:00,240.79,241.11,240.67,241.07,3314.0,240.79,241.11,240.67,241.07,3314.0
2021-10-05 10:45:00,241.27,242.26,241.27,241.9,7579.0,241.27,242.26,241.27,241.9,7579.0
2021-10-05 10:50:00,242.04,242.76,241.94,242.74,5639.0,242.04,242.76,241.94,242.74,5639.0
2021-10-05 10:55:00,242.73,243.04,242.6,243.02,6578.0,242.73,243.04,242.6,243.02,6578.0
2021-10-05 11:00:00,243.05,243.47,242.97,243.34,6834.0,243.05,243.47,242.97,243.34,6834.0
2021-10-05 11:05:00,243.15,243.15,242.15,242.15,2535.0,243.15,243.15,242.15,242.15,2535.0
2021-10-05 11:10:00,242.21,242.68,242.17,242.57,1835.0,242.21,242.68,242.17,242.57,1835.0
2021-10-05 11:15:00,242.55,242.61,242.19,242.2,1938.0,242.55,242.61,242.19,242.2,1938.0
2021-10-05 11:20:00,242.32,242.38,241.99,241.99,2214.0,242.32,242.38,241.99,241.99,2214.0
2021-10-05 11:25:00,241.99,242.03,241.51,241.56,3800.0,241.99,242.03,241.51,241.56,3800.0
2021-10-05 11:30:00,241.87,242.01,241.64,241.74,2121.0,241.87,242.01,241.64,241.74,2121.0
2021-10-05 11:35:00,241.84,241.93,241.32,241.32,1600.0,241.84,241.93,241.32,241.32,1600.0
2021-10-05 11:40:00,241.36,241.48,241.29,241.4,2610.0,241.36,241.48,241.29,241.4,2610.0
2021-10-05 11:45:00,241.4,241.53,241.1,241.17,2705.0,241.4,241.53,241.1,241.17,2705.0
2021-10-05 11:50:00,241.18,241.42,241.12,241.37,3579.0,241.18,241.42,241.12,241.37,3579.0
2021-10-05 11:55:00,241.34,241.67,241.12,241.4,3082.0,241.34,241.67,241.12,241.4,3082.0
2021-10-05 12:00:00,241.35,241.47,241.19,241.47,3188.0,241.35,241.47,241.19,241.47,3188.0
2021-10-05 12:05:00,241.53,241.79,241.48,241.63,1600.0,241.53,241.79,241.48,241.63,1600.0
2021-10-05 12:10:00,241.62,241.73,241.35,241.35,2200.0,241.62,241.73,241.35,241.35,2200.0
2021-10-05 12:15:00,241.24,241.31,241.1,241.26,3209.0,241.24,241.31,241.1,241.26,3209.0
2021-10-05 12:20:00,241.17,241.18,240.97,240.97,1100.0,241.17,241.18,240.97,240.97,1100.0
2021-10-05 12:25:00,240.73,240.95,240.73,240.95,1335.0,240.73,240.95,240.73,240.95,1335.0
2021-10-05 12:30:00,240.79,240.79,240.57,240.66,2969.0,240.79,240.79,240.57,240.66,2969.0
2021-10-05 12:35:00,240.49,240.52,240.09,240.09,1920.0,240.49,240.52,240.09,240.09,1920.0
2021-10-05 12:40:00,240.18,240.7,240.18,240.44,3791.0,240.18,240.7,240.18,240.44,3791.0
2021-10-05 12:45:00,240.37,240.72,240.36,240.67,1439.0,240.37,240.72,240.36,240.67,1439.0
2021-10-05 12:50:00,240.82,240.82,240.33,240.43,3198.0,240.82,240.82,240.33,240.43,3198.0
2021-10-05 12:55:00,240.41,240.67,240.39,240.67,3528.0,240.41,240.67,240.39,240.67,3528.0
2021-10-05 13:00:00,240.78,240.78,240.51,240.58,700.0,240.78,240.78,240.51,240.58,700.0
2021-10-05 13:05:00,240.51,240.92,240.48,240.8,3506.0,240.51,240.92,240.48,240.8,3506.0
2021-10-05 13:10:00,240.72,240.72,240.24,240.25,1579.0,240.72,240.72,240.24,240.25,1579.0
2021-10-05 13:15:00,240.36,240.58,240.23,240.58,2650.0,240.36,240.58,240.23,240.58,2650.0
2021-10-05 13:20:00,240.62,240.72,240.53,240.53,2005.0,240.62,240.72,240.53,240.53,2005.0
2021-10-05 13:25:00,240.39,240.43,240.17,240.17,1502.0,240.39,240.43,240.17,240.17,1502.0
2021-10-05 13:30:00,240.31,240.48,240.21,240.22,2000.0,240.31,240.48,240.21,240.22,2000.0
2021-10-05 13:35:00,240.2,240.25,240.03,240.24,2157.0,240.2,240.25,240.03,240.24,2157.0
2021-10-05 13:40:00,240.45,240.59,240.32,240.33,2502.0,240.45,240.59,240.32,240.33,2502.0
2021-10-05 13:45:00,240.14,240.51,240.06,240.48,2478.0,240.14,240.51,240.06,240.48,2478.0
2021-10-05 13:50:00,240.59,240.59,240.19,240.2,3848.0,240.59,240.59,240.19,240.2,3848.0
2021-10-05 13:55:00,240.26,240.26,240.0,240.0,2215.0,240.26,240.26,240.0,240.0,2215.0
2021-10-05 14:00:00,240.11,240.54,240.1,240.49,1820.0,240.11,240.54,240.1,240.49,1820.0
2021-10-05 14:05:00,240.47,240.58,240.3,240.48,1894.0,240.47,240.58,240.3,240.48,1894.0
2021-10-05 14:10:00,240.45,240.84,240.44,240.44,1661.0,240.45,240.84,240.44,240.44,1661.0
2021-10-05 14:15:00,240.44,240.46,240.34,240.35,600.0,240.44,240.46,240.34,240.35,600.0
2021-10-05 14:20:00,240.29,240.5,240.29,240.29,696.0,240.29,240.5,240.29,240.29,696.0
2021-10-05 14:25:00,240.44,240.62,240.44,240.61,776.0,240.44,240.62,240.44,240.61,776.0
2021-10-05 14:30:00,240.62,240.69,240.44,240.63,1067.0,240.62,240.69,240.44,240.63,1067.0
2021-10-05 14:35:00,240.74,240.77,240.65,240.77,1632.0,240.74,240.77,240.65,240.77,1632.0
2021-10-05 14:40:00,240.6,240.86,240.6,240.86,1219.0,240.6,240.86,240.6,240.86,1219.0
2021-10-05 14:45:00,240.8,240.91,240.7,240.78,1038.0,240.8,240.91,240.7,240.78,1038.0
2021-10-05 14:50:00,240.63,240.78,240.53,240.53,1506.0,240.63,240.78,240.53,240.53,1506.0
2021-10-05 14:55:00,240.61,240.63,240.42,240.58,3409.0,240.61,240.63,240.42,240.58,3409.0
2021-10-05 15:00:00,240.51,240.61,240.38,240.45,1701.0,240.51,240.61,240.38,240.45,1701.0
2021-10-05 15:05:00,240.45,240.49,240.12,240.17,5292.0,240.45,240.49,240.12,240.17,5292.0
2021-10-05 15:10:00,240.16,240.3,240.14,240.3,617.0,240.16,240.3,240.14,240.3,617.0
2021-10-05 15:15:00,240.42,240.48,240.29,240.39,1708.0,240.42,240.48,240.29,240.39,1708.0
2021-10-05 15:20:00,240.11,240.11,239.9,240.09,1884.0,240.11,240.11,239.9,240.09,1884.0
2021-10-05 15:25:00,240.05,240.38,240.05,240.38,1927.0,240.05,240.38,240.05,240.38,1927.0
2021-10-05 15:30:00,240.25,240.25,239.91,239.97,3824.0,240.25,240.25,239.91,239.97,3824.0
2021-10-05 15:35:00,239.9,240.2,239.9,239.96,2403.0,239.9,240.2,239.9,239.96,2403.0
2021-10-05 15:40:00,239.88,240.33,239.83,240.33,4442.0,239.88,240.33,239.83,240.33,4442.0
2021-10-05 15:45:00,240.34,240.44,240.21,240.21,5317.0,240.34,240.44,240.21,240.21,5317.0
2021-10-05 15:50:00,240.32,240.34,239.79,239.95,10410.0,240.32,240.34,239.79,239.95,10410.0
2021-10-05 15:55:00,239.91,240.0,239.33,239.4,33388.0,239.91,240.0,239.33,239.4,33388.0
2021-10-06 09:30:00,237.88,237.89,236.92,237.71,8450.0,237.88,237.89,236.92,237.71,8450.0
2021-10-06 09:35:00,238.42,238.42,238.26,238.26,402.0,238.42,238.42,238.26,238.26,402.0
2021-10-06 09:40:00,238.27,238.46,237.89,238.46,5094.0,238.27,238.46,237.89,238.46,5094.0
2021-10-06 09:45:00,238.31,238.37,237.57,237.83,2509.0,238.31,238.37,237.57,237.83,2509.0
2021-10-06 09:50:00,237.91,237.98,237.18,237.18,2200.0,237.91,237.98,237.18,237.18,2200.0
2021-10-06 09:55:00,237.06,237.15,236.68,237.14,4289.0,237.06,237.15,236.68,237.14,4289.0
2021-10-06 10:00:00,237.11,237.31,236.0,236.0,2900.0,237.11,237.31,236.0,236.0,2900.0
2021-10-06 10:05:00,236.04,237.27,236.04,237.27,5500.0,236.04,237.27,236.04,237.27,5500.0
2021-10-06 10:10:00,237.05,237.34,236.69,236.91,3667.0,237.05,237.34,236.69,236.91,3667.0
2021-10-06 10:15:00,237.15,237.32,235.99,236.04,5315.0,237.15,237.32,235.99,236.04,5315.0
2021-10-06 10:20:00,236.18,237.37,236.15,237.37,1734.0,236.18,237.37,236.15,237.37,1734.0
2021-10-06 10:25:00,237.51,237.63,237.09,237.09,4121.0,237.51,237.63,237.09,237.09,4121.0
2021-10-06 10:30:00,237.39,238.04,237.25,237.44,4410.0,237.39,238.04,237.25,237.44,4410.0
2021-10-06 10:35:00,237.87,237.87,237.08,237.08,3702.0,237.87,237.87,237.08,237.08,3702.0
2021-10-06 10:40:00,237.74,238.04,237.4,237.47,1937.0,237.74,238.04,237.4,237.47,1937.0
2021-10-06 10:45:00,237.68,238.48,237.42,238.48,4382.0,237.68,238.48,237.42,238.48,4382.0
2021-10-06 10:50:00,238.59,238.73,237.87,237.97,7296.0,238.59,238.73,237.87,237.97,7296.0
2021-10-06 10:55:00,238.01,238.19,237.93,238.06,426.0,238.01,238.19,237.93,238.06,426.0
2021-10-06 11:00:00,237.71,238.25,237.71,238.0,1953.0,237.71,238.25,237.71,238.0,1953.0
2021-10-06 11:05:00,237.97,238.06,237.61,237.69,2188.0,237.97,238.06,237.61,237.69,2188.0
2021-10-06 11:10:00,237.63,237.81,237.3,237.59,1332.0,237.63,237.81,237.3,237.59,1332.0
2021-10-06 11:15:00,237.42,237.51,237.24,237.26,1502.0,237.42,237.51,237.24,237.26,1502.0
2021-10-06 11:20:00,237.25,237.45,236.95,237.42,8550.0,237.25,237.45,236.95,237.42,8550.0
2021-10-06 11:25:00,237.56,237.67,237.34,237.34,1359.0,237.56,237.67,237.34,237.34,1359.0
2021-10-06 11:30:00,237.39,237.57,236.9,237.11,4191.0,237.39,237.57,236.9,237.11,4191.0
2021-10-06 11:35:00,237.13,237.36,236.91,237.17,1645.0,237.13,237.36,236.91,237.17,1645.0
2021-10-06 11:40:00,237.2,237.2,236.85,237.0,1813.0,237.2,237.2,236.85,237.0,1813.0
2021-10-06 11:45:00,237.13,237.19,236.54,236.84,2187.0,237.13,237.19,236.54,236.84,2187.0
2021-10-06 11:50:00,236.91,236.97,236.79,236.79,1536.0,236.91,236.97,236.79,236.79,1536.0
2021-10-06 11:55:00,237.03,237.38,237.0,237.17,2173.0,237.03,237.38,237.0,237.17,2173.0
2021-10-06 12:00:00,237.28,237.41,237.02,237.06,900.0,237.28,237.41,237.02,237.06,900.0
2021-10-06 12:05:00,237.02,237.02,236.55,236.55,1762.0,237.02,237.02,236.55,236.55,1762.0
2021-10-06 12:10:00,236.61,236.76,236.22,236.23,3016.0,236.61,236.76,236.22,236.23,3016.0
2021-10-06 12:15:00,236.19,236.9,236.19,236.9,1207.0,236.19,236.9,236.19,236.9,1207.0
2021-10-06 12:20:00,236.79,236.82,236.7,236.7,1479.0,236.79,236.82,236.7,236.7,1479.0
2021-10-06 12:25:00,236.37,236.48,236.04,236.47,1179.0,236.37,236.48,236.04,236.47,1179.0
2021-10-06 12:30:00,236.43,236.56,236.36,236.56,1322.0,236.43,236.56,236.36,236.56,1322.0
2021-10-06 12:35:00,236.48,236.74,236.45,236.74,800.0,236.48,236.74,236.45,236.74,800.0
2021-10-06 12:40:00,236.68,237.46,236.68,237.27,1608.0,236.68,237.46,236.68,237.27,1608.0
2021-10-06 12:45:00,237.15,237.15,236.8,236.8,500.0,237.15,237.15,236.8,236.8,500.0
2021-10-06 12:50:00,237.09,237.09,236.72,236.75,613.0,237.09,237.09,236.72,236.75,613.0
2021-10-06 12:55:00,236.88,237.17,236.88,236.93,900.0,236.88,237.17,236.88,236.93,900.0
2021-10-06 13:00:00,236.73,236.95,236.62,236.62,1100.0,236.73,236.95,236.62,236.62,1100.0
2021-10-06 13:05:00,236.51,236.9,236.31,236.79,5154.0,236.51,236.9,236.31,236.79,5154.0
2021-10-06 13:10:00,236.65,237.04,236.62,236.99,2480.0,236.65,237.04,236.62,236.99,2480.0
2021-10-06 13:15:00,237.15,237.65,237.11,237.41,1403.0,237.15,237.65,237.11,237.41,1403.0
2021-10-06 13:20:00,237.45,237.84,237.38,237.67,2600.0,237.45,237.84,237.38,237.67,2600.0
2021-10-06 13:25:00,237.71,237.94,237.69,237.94,1295.0,237.71,237.94,237.69,237.94,1295.0
2021-10-06 13:30:00,237.88,238.47,237.88,238.37,1428.0,237.88,238.47,237.88,238.37,1428.0
2021-10-06 13:35:00,238.55,239.13,238.44,239.13,1693.0,238.55,239.13,238.44,239.13,1693.0
2021-10-06 13:40:00,239.0,239.0,239.0,239.0,200.0,239.0,239.0,239.0,239.0,200.0
2021-10-06 13:45:00,239.24,239.42,239.12,239.42,2901.0,239.24,239.42,239.12,239.42,2901.0
2021-10-06 13:50:00,239.18,239.18,238.74,238.78,859.0,239.18,239.18,238.74,238.78,859.0
2021-10-06 13:55:00,239.01,239.15,238.86,239.15,3623.0,239.01,239.15,238.86,239.15,3623.0
2021-10-06 14:00:00,239.21,239.31,238.96,239.31,2577.0,239.21,239.31,238.96,239.31,2577.0
2021-10-06 14:05:00,239.48,239.48,239.2,239.21,1007.0,239.48,239.48,239.2,239.21,1007.0
2021-10-06 14:10:00,239.23,239.67,239.23,239.65,2059.0,239.23,239.67,239.23,239.65,2059.0
2021-10-06 14:15:00,239.67,239.76,239.49,239.7,932.0,239.67,239.76,239.49,239.7,932.0
2021-10-06 14:20:00,239.8,239.81,239.08,239.08,6063.0,239.8,239.81,239.08,239.08,6063.0
2021-10-06 14:25:00,239.1,239.5,238.96,239.3,26687.0,239.1,239.5,238.96,239.3,26687.0
2021-10-06 14:30:00,239.23,239.58,238.97,239.58,8202.0,239.23,239.58,238.97,239.58,8202.0
2021-10-06 14:35:00,239.65,239.65,239.48,239.57,800.0,239.65,239.65,239.48,239.57,800.0
2021-10-06 14:40:00,239.53,239.78,239.49,239.66,1458.0,239.53,239.78,239.49,239.66,1458.0
2021-10-06 14:45:00,239.75,239.86,239.49,239.52,1174.0,239.75,239.86,239.49,239.52,1174.0
2021-10-06 14:50:00,239.31,239.4,239.06,239.4,2400.0,239.31,239.4,239.06,239.4,2400.0
2021-10-06 14:55:00,239.29,239.29,238.99,239.16,2364.0,239.29,239.29,238.99,239.16,2364.0
2021-10-06 15:00:00,239.18,239.18,238.97,239.0,2131.0,239.18,239.18,238.97,239.0,2131.0
2021-10-06 15:05:00,238.76,238.76,238.27,238.34,1603.0,238.76,238.76,238.27,238.34,1603.0
2021-10-06 15:10:00,238.43,238.51,238.17,238.17,1400.0,238.43,238.51,238.17,238.17,1400.0
2021-10-06 15:15:00,238.22,238.37,238.19,238.19,2318.0,238.22,238.37,238.19,238.19,2318.0
2021-10-06 15:20:00,237.99,238.1,237.88,238.0,2687.0,237.99,238.1,237.88,238.0,2687.0
2021-10-06 15:25:00,238.12,238.27,238.1,238.2,2728.0,238.12,238.27,238.1,238.2,2728.0
2021-10-06 15:30:00,238.14,238.37,237.92,238.24,5473.0,238.14,238.37,237.92,238.24,5473.0
2021-10-06 15:35:00,238.26,238.26,237.92,238.08,3559.0,238.26,238.26,237.92,238.08,3559.0
2021-10-06 15:40:00,238.22,238.65,238.2,238.63,3656.0,238.22,238.65,238.2,238.63,3656.0
2021-10-06 15:45:00,238.72,239.0,238.47,238.82,4656.0,238.72,239.0,238.47,238.82,4656.0
2021-10-06 15:50:00,238.88,239.16,238.84,239.16,9953.0,238.88,239.16,238.84,239.16,9953.0
2021-10-06 15:55:00,239.22,239.59,239.22,239.39,26123.0,239.22,239.59,239.22,239.39,26123.0
2021-10-07 09:30:00,240.68,241.97,240.28,241.48,14335.0,240.68,241.97,240.28,241.48,14335.0
2021-10-07 09:35:00,242.35,242.88,242.04,242.04,2531.0,242.35,242.88,242.04,242.04,2531.0
2021-10-07 09:40:00,241.87,242.91,241.87,242.3,1669.0,241.87,242.91,241.87,242.3,1669.0
2021-10-07 09:45:00,242.58,243.61,242.05,242.34,13191.0,242.58,243.61,242.05,242.34,13191.0
2021-10-07 09:50:00,242.13,243.62,242.13,243.29,4363.0,242.13,243.62,242.13,243.29,4363.0
2021-10-07 09:55:00,243.9,243.91,243.4,243.91,4409.0,243.9,243.91,243.4,243.91,4409.0
2021-10-07 10:00:00,244.33,244.75,243.87,244.74,2648.0,244.33,244.75,243.87,244.74,2648.0
2021-10-07 10:05:00,244.99,245.17,244.64,244.64,3109.0,244.99,245.17,244.64,244.64,3109.0
2021-10-07 10:10:00,244.97,245.14,244.63,244.91,6105.0,244.97,245.14,244.63,244.91,6105.0
2021-10-07 10:15:00,244.91,245.19,244.67,244.94,1602.0,244.91,245.19,244.67,244.94,1602.0
2021-10-07 10:20:00,244.57,244.75,244.27,244.49,2510.0,244.57,244.75,244.27,244.49,2510.0
2021-10-07 10:25:00,244.4,244.81,244.1,244.81,1287.0,244.4,244.81,244.1,244.81,1287.0
2021-10-07 10:30:00,244.93,245.78,244.69,245.78,11812.0,244.93,245.78,244.69,245.78,11812.0
2021-10-07 10:35:00,245.51,245.51,244.94,245.17,1504.0,245.51,245.51,244.94,245.17,1504.0
2021-10-07 10:40:00,244.96,245.03,244.8,244.8,400.0,244.96,245.03,244.8,244.8,400.0
2021-10-07 10:45:00,244.81,245.03,244.76,245.03,631.0,244.81,245.03,244.76,245.03,631.0
2021-10-07 10:50:00,245.03,245.23,244.96,245.23,802.0,245.03,245.23,244.96,245.23,802.0
2021-10-07 10:55:00,245.16,245.16,245.16,245.16,320.0,245.16,245.16,245.16,245.16,320.0
2021-10-07 11:00:00,245.14,245.54,245.14,245.54,1736.0,245.14,245.54,245.14,245.54,1736.0
2021-10-07 11:05:00,245.26,245.46,245.26,245.46,700.0,245.26,245.46,245.26,245.46,700.0
2021-10-07 11:10:00,245.4,245.4,245.16,245.2,309.0,245.4,245.4,245.16,245.2,309.0
2021-10-07 11:15:00,245.12,245.12,244.73,244.73,300.0,245.12,245.12,244.73,244.73,300.0
2021-10-07 11:20:00,244.64,245.11,244.64,245.0,1352.0,244.64,245.11,244.64,245.0,1352.0
2021-10-07 11:25:00,244.96,245.09,244.82,244.95,1172.0,244.96,245.09,244.82,244.95,1172.0
2021-10-07 11:30:00,244.97,245.06,244.69,244.82,1152.0,244.97,245.06,244.69,244.82,1152.0
2021-10-07 11:35:00,244.9,245.44,244.9,245.44,2100.0,244.9,245.44,244.9,245.44,2100.0
2021-10-07 11:40:00,245.45,245.52,245.18,245.34,1753.0,245.45,245.52,245.18,245.34,1753.0
2021-10-07 11:45:00,245.19,245.3,245.14,245.23,1158.0,245.19,245.3,245.14,245.23,1158.0
2021-10-07 11:50:00,245.13,245.26,245.1,245.26,799.0,245.13,245.26,245.1,245.26,799.0
2021-10-07 11:55:00,245.27,245.56,245.27,245.56,1100.0,245.27,245.56,245.27,245.56,1100.0
2021-10-07 12:00:00,245.53,245.64,245.38,245.41,2175.0,245.53,245.64,245.38,245.41,2175.0
2021-10-07 12:05:00,245.42,245.58,245.26,245.39,2869.0,245.42,245.58,245.26,245.39,2869.0
2021-10-07 12:10:00,245.49,245.6,245.37,245.43,908.0,245.49,245.6,245.37,245.43,908.0
2021-10-07 12:15:00,245.54,245.6,245.51,245.59,448.0,245.54,245.6,245.51,245.59,448.0
2021-10-07 12:20:00,245.66,245.83,245.66,245.77,1806.0,245.66,245.83,245.66,245.77,1806.0
2021-10-07 12:25:00,245.69,245.95,245.68,245.95,1512.0,245.69,245.95,245.68,245.95,1512.0
2021-10-07 12:30:00,245.92,246.07,245.84,246.07,1621.0,245.92,246.07,245.84,246.07,1621.0
2021-10-07 12:35:00,245.91,245.98,245.9,245.95,830.0,245.91,245.98,245.9,245.95,830.0
2021-10-07 12:40:00,245.85,245.85,245.66,245.81,1523.0,245.85,245.85,245.66,245.81,1523.0
2021-10-07 12:45:00,245.63,245.68,245.46,245.62,1404.0,245.63,245.68,245.46,245.62,1404.0
2021-10-07 12:50:00,245.57,245.74,245.57,245.74,1446.0,245.57,245.74,245.57,245.74,1446.0
2021-10-07 12:55:00,245.8,246.04,245.8,246.04,3082.0,245.8,246.04,245.8,246.04,3082.0
2021-10-07 13:00:00,246.0,246.18,245.94,246.03,3407.0,246.0,246.18,245.94,246.03,3407.0
2021-10-07 13:05:00,246.04,246.04,245.73,245.86,1675.0,246.04,246.04,245.73,245.86,1675.0
2021-10-07 13:10:00,245.93,245.98,245.55,245.62,2980.0,245.93,245.98,245.55,245.62,2980.0
2021-10-07 13:15:00,245.57,245.73,245.52,245.73,1700.0,245.57,245.73,245.52,245.73,1700.0
2021-10-07 13:20:00,245.55,245.64,245.38,245.39,802.0,245.55,245.64,245.38,245.39,802.0
2021-10-07 13:25:00,245.36,245.45,245.3,245.34,5743.0,245.36,245.45,245.3,245.34,5743.0
2021-10-07 13:30:00,245.3,245.37,245.23,245.3,2883.0,245.3,245.37,245.23,245.3,2883.0
2021-10-07 13:35:00,245.29,245.36,245.14,245.18,1300.0,245.29,245.36,245.14,245.18,1300.0
2021-10-07 13:40:00,245.16,245.44,245.13,245.41,2905.0,245.16,245.44,245.13,245.41,2905.0
2021-10-07 13:45:00,245.25,245.25,245.05,245.06,501.0,245.25,245.25,245.05,245.06,501.0
2021-10-07 13:50:00,245.03,245.23,245.03,245.17,1019.0,245.03,245.23,245.03,245.17,1019.0
2021-10-07 13:55:00,245.15,245.46,245.15,245.46,3966.0,245.15,245.46,245.15,245.46,3966.0
2021-10-07 14:00:00,245.36,245.37,244.99,245.12,1600.0,245.36,245.37,244.99,245.12,1600.0
2021-10-07 14:05:00,245.15,245.19,245.08,245.09,700.0,245.15,245.19,245.08,245.09,700.0
2021-10-07 14:10:00,245.11,245.15,244.83,245.04,2510.0,245.11,245.15,244.83,245.04,2510.0
2021-10-07 14:15:00,244.85,244.85,244.73,244.74,800.0,244.85,244.85,244.73,244.74,800.0
2021-10-07 14:20:00,244.73,244.93,244.73,244.89,1755.0,244.73,244.93,244.73,244.89,1755.0
2021-10-07 14:25:00,244.74,244.79,244.46,244.46,724.0,244.74,244.79,244.46,244.46,724.0
2021-10-07 14:30:00,244.55,244.68,244.42,244.68,1524.0,244.55,244.68,244.42,244.68,1524.0
2021-10-07 14:35:00,244.75,244.75,244.47,244.54,800.0,244.75,244.75,244.47,244.54,800.0
2021-10-07 14:40:00,244.63,244.63,244.4,244.45,2384.0,244.63,244.63,244.4,244.45,2384.0
2021-10-07 14:45:00,244.37,244.71,244.33,244.71,3114.0,244.37,244.71,244.33,244.71,3114.0
2021-10-07 14:50:00,244.64,244.7,244.28,244.28,1523.0,244.64,244.7,244.28,244.28,1523.0
2021-10-07 14:55:00,244.25,244.59,244.21,244.46,2110.0,244.25,244.59,244.21,244.46,2110.0
2021-10-07 15:00:00,244.23,244.39,244.21,244.29,900.0,244.23,244.39,244.21,244.29,900.0
2021-10-07 15:05:00,244.35,244.48,244.35,244.48,1965.0,244.35,244.48,244.35,244.48,1965.0
2021-10-07 15:10:00,244.45,244.59,244.37,244.59,1182.0,244.45,244.59,244.37,244.59,1182.0
2021-10-07 15:15:00,244.58,244.65,244.49,244.56,1159.0,244.58,244.65,244.49,244.56,1159.0
2021-10-07 15:20:00,244.52,244.54,244.4,244.43,2874.0,244.52,244.54,244.4,244.43,2874.0
2021-10-07 15:25:00,244.37,244.58,244.32,244.55,3476.0,244.37,244.58,244.32,244.55,3476.0
2021-10-07 15:30:00,244.47,244.55,244.41,244.49,2488.0,244.47,244.55,244.41,244.49,2488.0
2021-10-07 15:35:00,244.34,244.41,244.1,244.17,3130.0,244.34,244.41,244.1,244.17,3130.0
2021-10-07 15:40:00,244.15,244.28,243.92,243.92,2814.0,244.15,244.28,243.92,243.92,2814.0
2021-10-07 15:45:00,243.82,244.58,243.69,244.58,11609.0,243.82,244.58,243.69,244.58,11609.0
2021-10-07 15:50:00,244.44,244.58,243.58,243.91,14996.0,244.44,244.58,243.58,243.91,14996.0
2021-10-07 15:55:00,243.87,243.92,243.57,243.76,31738.0,243.87,243.92,243.57,243.76,31738.0
2021-10-08 09:30:00,244.35,244.45,243.82,244.36,5809.0,244.35,244.45,243.82,244.36,5809.0
2021-10-08 09:35:00,244.35,244.35,243.56,243.8,2981.0,244.35,244.35,243.56,243.8,2981.0
2021-10-08 09:40:00,244.16,244.16,243.43,243.43,400.0,244.16,244.16,243.43,243.43,400.0
2021-10-08 09:45:00,242.91,243.2,242.62,243.06,6420.0,242.91,243.2,242.62,243.06,6420.0
2021-10-08 09:50:00,243.19,243.19,242.6,242.86,2050.0,243.19,243.19,242.6,242.86,2050.0
2021-10-08 09:55:00,243.06,243.06,242.47,242.64,2620.0,243.06,243.06,242.47,242.64,2620.0
2021-10-08 10:00:00,242.85,243.75,242.44,243.34,5150.0,242.85,243.75,242.44,243.34,5150.0
2021-10-08 10:05:00,243.41,243.88,243.34,243.51,3797.0,243.41,243.88,243.34,243.51,3797.0
2021-10-08 10:10:00,243.42,243.42,242.78,243.37,6122.0,243.42,243.42,242.78,243.37,6122.0
2021-10-08 10:15:00,243.39,243.87,243.25,243.7,906.0,243.39,243.87,243.25,243.7,906.0
2021-10-08 10:20:00,243.78,244.01,243.66,243.66,1700.0,243.78,244.01,243.66,243.66,1700.0
2021-10-08 10:25:00,243.52,243.67,243.32,243.51,1300.0,243.52,243.67,243.32,243.51,1300.0
2021-10-08 10:30:00,243.07,243.34,242.89,243.05,1783.0,243.07,243.34,242.89,243.05,1783.0
2021-10-08 10:35:00,242.92,242.95,242.26,242.26,1547.0,242.92,242.95,242.26,242.26,1547.0
2021-10-08 10:40:00,242.17,242.22,241.81,242.0,1616.0,242.17,242.22,241.81,242.0,1616.0
2021-10-08 10:45:00,242.08,242.29,242.0,242.29,1685.0,242.08,242.29,242.0,242.29,1685.0
2021-10-08 10:50:00,242.33,242.97,242.33,242.97,800.0,242.33,242.97,242.33,242.97,800.0
2021-10-08 10:55:00,242.94,242.94,242.71,242.76,984.0,242.94,242.94,242.71,242.76,984.0
2021-10-08 11:00:00,242.61,242.81,242.44,242.7,2666.0,242.61,242.81,242.44,242.7,2666.0
2021-10-08 11:05:00,242.65,243.08,242.59,243.08,800.0,242.65,243.08,242.59,243.08,800.0
2021-10-08 11:10:00,243.01,243.26,243.0,243.26,3012.0,243.01,243.26,243.0,243.26,3012.0
2021-10-08 11:15:00,243.62,243.62,243.45,243.53,1000.0,243.62,243.62,243.45,243.53,1000.0
2021-10-08 11:20:00,243.56,243.56,243.37,243.43,1412.0,243.56,243.56,243.37,243.43,1412.0
2021-10-08 11:25:00,243.49,243.53,243.22,243.32,3824.0,243.49,243.53,243.22,243.32,3824.0
2021-10-08 11:30:00,243.34,243.35,243.08,243.08,800.0,243.34,243.35,243.08,243.08,800.0
2021-10-08 11:35:00,242.96,243.06,242.54,242.54,1000.0,242.96,243.06,242.54,242.54,1000.0
2021-10-08 11:40:00,242.43,242.72,242.38,242.56,1832.0,242.43,242.72,242.38,242.56,1832.0
2021-10-08 11:45:00,242.54,242.85,242.45,242.8,2733.0,242.54,242.85,242.45,242.8,2733.0
2021-10-08 11:50:00,242.88,242.88,242.47,242.47,1462.0,242.88,242.88,242.47,242.47,1462.0
2021-10-08 11:55:00,242.48,242.69,242.47,242.53,1200.0,242.48,242.69,242.47,242.53,1200.0
2021-10-08 12:00:00,242.46,242.46,242.02,242.02,700.0,242.46,242.46,242.02,242.02,700.0
2021-10-08 12:05:00,242.21,242.34,242.13,242.2,1300.0,242.21,242.34,242.13,242.2,1300.0
2021-10-08 12:10:00,242.21,242.56,242.21,242.47,2502.0,242.21,242.56,242.21,242.47,2502.0
2021-10-08 12:15:00,242.55,242.62,242.37,242.43,1490.0,242.55,242.62,242.37,242.43,1490.0
2021-10-08 12:20:00,242.45,242.5,242.37,242.49,1000.0,242.45,242.5,242.37,242.49,1000.0
2021-10-08 12:25:00,242.26,242.33,242.09,242.2,1600.0,242.26,242.33,242.09,242.2,1600.0
2021-10-08 12:30:00,242.05,242.37,242.04,242.37,3700.0,242.05,242.37,242.04,242.37,3700.0
2021-10-08 12:35:00,242.33,242.41,242.23,242.39,800.0,242.33,242.41,242.23,242.39,800.0
2021-10-08 12:40:00,242.56,242.6,242.45,242.5,1411.0,242.56,242.6,242.45,242.5,1411.0
2021-10-08 12:45:00,242.48,242.48,242.33,242.46,1291.0,242.48,242.48,242.33,242.46,1291.0
2021-10-08 12:50:00,242.52,242.53,242.43,242.53,988.0,242.52,242.53,242.43,242.53,988.0
2021-10-08 12:55:00,242.53,242.56,242.39,242.4,3312.0,242.53,242.56,242.39,242.4,3312.0
2021-10-08 13:00:00,242.24,242.35,242.17,242.32,602.0,242.24,242.35,242.17,242.32,602.0
2021-10-08 13:05:00,242.27,242.27,242.2,242.23,1403.0,242.27,242.27,242.2,242.23,1403.0
2021-10-08 13:10:00,242.15,242.46,242.15,242.32,2208.0,242.15,242.46,242.15,242.32,2208.0
2021-10-08 13:15:00,242.26,242.26,241.84,241.84,9129.0,242.26,242.26,241.84,241.84,9129.0
2021-10-08 13:20:00,241.87,242.0,241.82,242.0,2032.0,241.87,242.0,241.82,242.0,2032.0
2021-10-08 13:25:00,242.0,242.23,241.95,242.23,1506.0,242.0,242.23,241.95,242.23,1506.0
2021-10-08 13:30:00,242.09,242.16,241.97,242.16,1509.0,242.09,242.16,241.97,242.16,1509.0
2021-10-08 13:35:00,241.99,242.12,241.96,242.12,1017.0,241.99,242.12,241.96,242.12,1017.0
2021-10-08 13:40:00,242.12,242.12,242.03,242.1,325.0,242.12,242.12,242.03,242.1,325.0
2021-10-08 13:45:00,242.05,242.26,242.0,242.26,1724.0,242.05,242.26,242.0,242.26,1724.0
2021-10-08 13:50:00,242.39,242.39,242.15,242.15,1733.0,242.39,242.39,242.15,242.15,1733.0
2021-10-08 13:55:00,242.41,242.42,242.27,242.27,500.0,242.41,242.42,242.27,242.27,500.0
2021-10-08 14:00:00,242.33,242.37,242.28,242.3,1015.0,242.33,242.37,242.28,242.3,1015.0
2021-10-08 14:05:00,242.4,242.61,242.4,242.6,1300.0,242.4,242.61,242.4,242.6,1300.0
2021-10-08 14:10:00,242.53,242.7,242.52,242.6,2434.0,242.53,242.7,242.52,242.6,2434.0
2021-10-08 14:15:00,242.68,243.09,242.68,243.09,1674.0,242.68,243.09,242.68,243.09,1674.0
2021-10-08 14:20:00,243.03,243.31,243.02,243.16,3087.0,243.03,243.31,243.02,243.16,3087.0
2021-10-08 14:25:00,243.21,243.53,243.2,243.53,1103.0,243.21,243.53,243.2,243.53,1103.0
2021-10-08 14:30:00,243.54,243.82,243.54,243.62,1578.0,243.54,243.82,243.54,243.62,1578.0
2021-10-08 14:35:00,243.67,243.78,243.49,243.65,2059.0,243.67,243.78,243.49,243.65,2059.0
2021-10-08 14:40:00,243.67,243.75,243.49,243.49,1071.0,243.67,243.75,243.49,243.49,1071.0
2021-10-08 14:45:00,243.52,243.52,243.35,243.4,2599.0,243.52,243.52,243.35,243.4,2599.0
2021-10-08 14:50:00,243.4,243.58,243.4,243.48,1823.0,243.4,243.58,243.4,243.48,1823.0
2021-10-08 14:55:00,243.42,243.55,243.36,243.48,1365.0,243.42,243.55,243.36,243.48,1365.0
2021-10-08 15:00:00,243.52,243.53,243.14,243.37,2264.0,243.52,243.53,243.14,243.37,2264.0
2021-10-08 15:05:00,243.4,243.64,243.3,243.61,2465.0,243.4,243.64,243.3,243.61,2465.0
2021-10-08 15:10:00,243.61,243.78,243.57,243.72,1603.0,243.61,243.78,243.57,243.72,1603.0
2021-10-08 15:15:00,243.59,243.59,243.16,243.21,1196.0,243.59,243.59,243.16,243.21,1196.0
2021-10-08 15:20:00,243.18,243.18,242.92,242.92,1881.0,243.18,243.18,242.92,242.92,1881.0
2021-10-08 15:25:00,242.84,242.87,242.59,242.59,1000.0,242.84,242.87,242.59,242.59,1000.0
2021-10-08 15:30:00,242.71,242.84,242.67,242.84,2633.0,242.71,242.84,242.67,242.84,2633.0
2021-10-08 15:35:00,242.82,242.82,242.42,242.43,1644.0,242.82,242.82,242.42,242.43,1644.0
2021-10-08 15:40:00,242.42,242.42,242.18,242.21,1525.0,242.42,242.42,242.18,242.21,1525.0
2021-10-08 15:45:00,242.15,242.24,241.94,242.03,3546.0,242.15,242.24,241.94,242.03,3546.0
2021-10-08 15:50:00,241.95,242.23,241.58,242.08,7963.0,241.95,242.23,241.58,242.08,7963.0
2021-10-08 15:55:00,242.08,242.33,242.02,242.21,23714.0,242.08,242.33,242.02,242.21,23714.0
2021-10-11 09:30:00,241.17,241.17,241.17,241.17,4915.0,241.17,241.17,241.17,241.17,4915.0
2021-10-11 09:35:00,241.76,242.1,241.05,242.1,600.0,241.76,242.1,241.05,242.1,600.0
2021-10-11 09:40:00,242.1,242.1,242.1,242.1,0.0,242.1,242.1,242.1,242.1,0.0
2021-10-11 09:45:00,242.2,242.2,242.11,242.11,200.0,242.2,242.2,242.11,242.11,200.0
2021-10-11 09:50:00,242.3,243.12,242.21,243.12,1200.0,242.3,243.12,242.21,243.12,1200.0
2021-10-11 09:55:00,242.89,243.7,242.79,243.32,2752.0,242.89,243.7,242.79,243.32,2752.0
2021-10-11 10:00:00,243.4,244.02,243.01,243.44,1960.0,243.4,244.02,243.01,243.44,1960.0
2021-10-11 10:05:00,243.37,243.81,243.0,243.48,2800.0,243.37,243.81,243.0,243.48,2800.0
2021-10-11 10:10:00,243.94,243.94,243.5,243.74,2530.0,243.94,243.94,243.5,243.74,2530.0
2021-10-11 10:15:00,243.71,243.95,243.56,243.83,2611.0,243.71,243.95,243.56,243.83,2611.0
2021-10-11 10:20:00,243.88,243.95,243.83,243.93,1200.0,243.88,243.95,243.83,243.93,1200.0
2021-10-11 10:25:00,243.96,244.1,243.62,243.89,2171.0,243.96,244.1,243.62,243.89,2171.0
2021-10-11 10:30:00,243.83,244.21,243.83,244.21,599.0,243.83,244.21,243.83,244.21,599.0
2021-10-11 10:35:00,244.13,244.16,243.88,244.16,1118.0,244.13,244.16,243.88,244.16,1118.0
2021-10-11 10:40:00,244.1,244.15,243.62,243.8,2127.0,244.1,244.15,243.62,243.8,2127.0
2021-10-11 10:45:00,243.94,244.11,243.93,244.08,1441.0,243.94,244.11,243.93,244.08,1441.0
2021-10-11 10:50:00,244.48,244.78,244.47,244.78,883.0,244.48,244.78,244.47,244.78,883.0
2021-10-11 10:55:00,244.7,244.7,244.11,244.24,1292.0,244.7,244.7,244.11,244.24,1292.0
2021-10-11 11:00:00,243.99,244.51,243.98,244.43,1200.0,243.99,244.51,243.98,244.43,1200.0
2021-10-11 11:05:00,244.31,244.55,244.31,244.55,614.0,244.31,244.55,244.31,244.55,614.0
2021-10-11 11:10:00,244.05,244.05,243.8,243.8,625.0,244.05,244.05,243.8,243.8,625.0
2021-10-11 11:15:00,243.77,244.0,243.6,243.92,2981.0,243.77,244.0,243.6,243.92,2981.0
2021-10-11 11:20:00,243.76,244.18,243.76,244.17,2871.0,243.76,244.18,243.76,244.17,2871.0
2021-10-11 11:25:00,243.96,244.25,243.79,244.25,4158.0,243.96,244.25,243.79,244.25,4158.0
2021-10-11 11:30:00,244.18,244.41,244.11,244.41,1882.0,244.18,244.41,244.11,244.41,1882.0
2021-10-11 11:35:00,244.47,244.55,244.41,244.52,2271.0,244.47,244.55,244.41,244.52,2271.0
2021-10-11 11:40:00,244.58,244.77,244.58,244.76,2609.0,244.58,244.77,244.58,244.76,2609.0
2021-10-11 11:45:00,244.65,244.71,244.4,244.58,2410.0,244.65,244.71,244.4,244.58,2410.0
2021-10-11 11:50:00,244.55,244.69,244.3,244.3,1504.0,244.55,244.69,244.3,244.3,1504.0
2021-10-11 11:55:00,244.41,244.53,244.35,244.48,1573.0,244.41,244.53,244.35,244.48,1573.0
2021-10-11 12:00:00,244.32,244.32,243.95,243.95,962.0,244.32,244.32,243.95,243.95,962.0
2021-10-11 12:05:00,243.74,243.75,243.62,243.73,997.0,243.74,243.75,243.62,243.73,997.0
2021-10-11 12:10:00,243.88,244.05,243.82,243.88,2044.0,243.88,244.05,243.82,243.88,2044.0
2021-10-11 12:15:00,243.84,244.04,243.81,243.89,1711.0,243.84,244.04,243.81,243.89,1711.0
2021-10-11 12:20:00,243.88,244.1,243.78,244.04,4493.0,243.88,244.1,243.78,244.04,4493.0
2021-10-11 12:25:00,243.94,243.99,243.88,243.95,1678.0,243.94,243.99,243.88,243.95,1678.0
2021-10-11 12:30:00,243.95,243.95,243.68,243.69,897.0,243.95,243.95,243.68,243.69,897.0
2021-10-11 12:35:00,243.71,243.76,243.56,243.61,2251.0,243.71,243.76,243.56,243.61,2251.0
2021-10-11 12:40:00,243.48,243.64,243.47,243.52,1033.0,243.48,243.64,243.47,243.52,1033.0
2021-10-11 12:45:00,243.6,243.72,243.51,243.59,2350.0,243.6,243.72,243.51,243.59,2350.0
2021-10-11 12:50:00,243.5,243.67,243.33,243.33,4830.0,243.5,243.67,243.33,243.33,4830.0
2021-10-11 12:55:00,243.46,243.46,243.15,243.21,1408.0,243.46,243.46,243.15,243.21,1408.0
2021-10-11 13:00:00,243.29,243.29,242.64,242.68,1834.0,243.29,243.29,242.64,242.68,1834.0
2021-10-11 13:05:00,242.71,242.81,242.43,242.43,1100.0,242.71,242.81,242.43,242.43,1100.0
2021-10-11 13:10:00,242.59,242.79,242.59,242.76,770.0,242.59,242.79,242.59,242.76,770.0
2021-10-11 13:15:00,242.63,242.67,242.52,242.52,1319.0,242.63,242.67,242.52,242.52,1319.0
2021-10-11 13:20:00,242.37,242.37,241.96,242.09,500.0,242.37,242.37,241.96,242.09,500.0
2021-10-11 13:25:00,241.93,241.93,241.58,241.58,800.0,241.93,241.93,241.58,241.58,800.0
2021-10-11 13:30:00,241.53,241.81,241.5,241.59,2397.0,241.53,241.81,241.5,241.59,2397.0
2021-10-11 13:35:00,241.63,241.94,241.63,241.87,1200.0,241.63,241.94,241.63,241.87,1200.0
2021-10-11 13:40:00,241.81,241.97,241.78,241.78,1000.0,241.81,241.97,241.78,241.78,1000.0
2021-10-11 13:45:00,241.69,241.69,241.28,241.51,500.0,241.69,241.69,241.28,241.51,500.0
2021-10-11 13:50:00,241.31,241.53,241.31,241.53,1485.0,241.31,241.53,241.31,241.53,1485.0
2021-10-11 13:55:00,241.57,241.77,241.53,241.65,1711.0,241.57,241.77,241.53,241.65,1711.0
2021-10-11 14:00:00,241.78,241.82,241.74,241.81,500.0,241.78,241.82,241.74,241.81,500.0
2021-10-11 14:05:00,241.82,241.87,241.69,241.69,1013.0,241.82,241.87,241.69,241.69,1013.0
2021-10-11 14:10:00,241.82,241.89,241.77,241.79,1442.0,241.82,241.89,241.77,241.79,1442.0
2021-10-11 14:15:00,241.86,242.01,241.82,241.83,1600.0,241.86,242.01,241.82,241.83,1600.0
2021-10-11 14:20:00,241.71,241.76,241.71,241.76,200.0,241.71,241.76,241.71,241.76,200.0
2021-10-11 14:25:00,241.58,241.64,241.37,241.56,1378.0,241.58,241.64,241.37,241.56,1378.0
2021-10-11 14:30:00,241.67,241.74,241.44,241.44,1655.0,241.67,241.74,241.44,241.44,1655.0
2021-10-11 14:35:00,241.54,241.54,241.26,241.28,700.0,241.54,241.54,241.26,241.28,700.0
2021-10-11 14:40:00,241.31,241.55,241.3,241.47,1300.0,241.31,241.55,241.3,241.47,1300.0
2021-10-11 14:45:00,241.49,241.54,241.38,241.54,893.0,241.49,241.54,241.38,241.54,893.0
2021-10-11 14:50:00,241.47,241.48,241.25,241.48,700.0,241.47,241.48,241.25,241.48,700.0
2021-10-11 14:55:00,241.4,241.69,241.4,241.57,1501.0,241.4,241.69,241.4,241.57,1501.0
2021-10-11 15:00:00,241.67,241.77,241.56,241.77,700.0,241.67,241.77,241.56,241.77,700.0
2021-10-11 15:05:00,241.65,241.65,241.28,241.4,1346.0,241.65,241.65,241.28,241.4,1346.0
2021-10-11 15:10:00,241.43,241.43,241.29,241.3,700.0,241.43,241.43,241.29,241.3,700.0
2021-10-11 15:15:00,241.22,241.27,241.05,241.06,1300.0,241.22,241.27,241.05,241.06,1300.0
2021-10-11 15:20:00,240.98,241.13,240.65,240.77,2154.0,240.98,241.13,240.65,240.77,2154.0
2021-10-11 15:25:00,240.49,240.49,240.19,240.34,2336.0,240.49,240.49,240.19,240.34,2336.0
2021-10-11 15:30:00,240.38,240.58,240.28,240.29,2624.0,240.38,240.58,240.28,240.29,2624.0
2021-10-11 15:35:00,240.29,240.33,240.11,240.26,2308.0,240.29,240.33,240.11,240.26,2308.0
2021-10-11 15:40:00,240.18,240.4,240.16,240.4,6257.0,240.18,240.4,240.16,240.4,6257.0
2021-10-11 15:45:00,240.44,240.72,240.4,240.61,5317.0,240.44,240.72,240.4,240.61,5317.0
2021-10-11 15:50:00,240.5,240.57,240.31,240.49,7659.0,240.5,240.57,240.31,240.49,7659.0
2021-10-11 15:55:00,240.47,240.56,240.09,240.33,15352.0,240.47,240.56,240.09,240.33,15352.0
2021-10-12 09:30:00,242.22,242.27,240.78,240.78,5139.0,242.22,242.27,240.78,240.78,5139.0
2021-10-12 09:35:00,241.26,241.66,241.26,241.66,600.0,241.26,241.66,241.26,241.66,600.0
2021-10-12 09:40:00,241.35,241.35,240.78,240.78,1106.0,241.35,241.35,240.78,240.78,1106.0
2021-10-12 09:45:00,239.98,240.04,238.91,238.91,2115.0,239.98,240.04,238.91,238.91,2115.0
2021-10-12 09:50:00,238.7,239.47,238.7,239.47,200.0,238.7,239.47,238.7,239.47,200.0
2021-10-12 09:55:00,239.69,239.69,238.98,239.04,4539.0,239.69,239.69,238.98,239.04,4539.0
2021-10-12 10:00:00,238.68,238.98,238.66,238.68,1000.0,238.68,238.98,238.66,238.68,1000.0
2021-10-12 10:05:00,238.92,239.23,238.76,238.8,1723.0,238.92,239.23,238.76,238.8,1723.0
2021-10-12 10:10:00,238.92,239.51,238.92,239.5,1100.0,238.92,239.51,238.92,239.5,1100.0
2021-10-12 10:15:00,239.92,240.21,239.55,239.68,2235.0,239.92,240.21,239.55,239.68,2235.0
2021-10-12 10:20:00,239.85,240.16,239.74,239.78,700.0,239.85,240.16,239.74,239.78,700.0
2021-10-12 10:25:00,239.92,240.26,239.92,240.04,300.0,239.92,240.26,239.92,240.04,300.0
2021-10-12 10:30:00,239.93,240.23,239.92,240.09,1146.0,239.93,240.23,239.92,240.09,1146.0
2021-10-12 10:35:00,239.83,239.85,239.63,239.77,600.0,239.83,239.85,239.63,239.77,600.0
2021-10-12 10:40:00,239.99,240.14,239.72,239.75,941.0,239.99,240.14,239.72,239.75,941.0
2021-10-12 10:45:00,239.81,239.94,239.76,239.78,1000.0,239.81,239.94,239.76,239.78,1000.0
2021-10-12 10:50:00,239.55,239.68,239.08,239.08,2259.0,239.55,239.68,239.08,239.08,2259.0
2021-10-12 10:55:00,238.94,239.37,238.93,239.37,605.0,238.94,239.37,238.93,239.37,605.0
2021-10-12 11:00:00,239.56,239.81,239.37,239.4,3867.0,239.56,239.81,239.37,239.4,3867.0
2021-10-12 11:05:00,239.39,240.01,239.39,240.01,647.0,239.39,240.01,239.39,240.01,647.0
2021-10-12 11:10:00,240.01,240.01,239.52,239.85,1350.0,240.01,240.01,239.52,239.85,1350.0
2021-10-12 11:15:00,239.8,239.8,239.51,239.74,3280.0,239.8,239.8,239.51,239.74,3280.0
2021-10-12 11:20:00,239.74,240.12,239.74,240.12,2631.0,239.74,240.12,239.74,240.12,2631.0
2021-10-12 11:25:00,239.92,240.07,239.64,239.64,3006.0,239.92,240.07,239.64,239.64,3006.0
2021-10-12 11:30:00,239.88,240.09,239.88,240.02,1605.0,239.88,240.09,239.88,240.02,1605.0
2021-10-12 11:35:00,240.1,240.29,240.1,240.29,700.0,240.1,240.29,240.1,240.29,700.0
2021-10-12 11:40:00,240.31,240.63,240.25,240.55,6920.0,240.31,240.63,240.25,240.55,6920.0
2021-10-12 11:45:00,240.57,240.63,240.51,240.61,1200.0,240.57,240.63,240.51,240.61,1200.0
2021-10-12 11:50:00,240.75,241.01,240.75,241.01,580.0,240.75,241.01,240.75,241.01,580.0
2021-10-12 11:55:00,241.07,241.16,241.06,241.16,1564.0,241.07,241.16,241.06,241.16,1564.0
2021-10-12 12:00:00,241.24,241.42,241.21,241.21,618.0,241.24,241.42,241.21,241.21,618.0
2021-10-12 12:05:00,241.21,241.21,240.9,241.07,1738.0,241.21,241.21,240.9,241.07,1738.0
2021-10-12 12:10:00,241.06,241.06,240.94,240.98,964.0,241.06,241.06,240.94,240.98,964.0
2021-10-12 12:15:00,240.87,241.0,240.87,240.94,902.0,240.87,241.0,240.87,240.94,902.0
2021-10-12 12:20:00,240.84,240.97,240.84,240.85,334.0,240.84,240.97,240.84,240.85,334.0
2021-10-12 12:25:00,240.7,240.7,240.23,240.23,1301.0,240.7,240.7,240.23,240.23,1301.0
2021-10-12 12:30:00,240.46,240.54,240.0,240.03,3308.0,240.46,240.54,240.0,240.03,3308.0
2021-10-12 12:35:00,239.85,240.1,239.69,239.95,2804.0,239.85,240.1,239.69,239.95,2804.0
2021-10-12 12:40:00,239.96,239.98,239.72,239.73,4040.0,239.96,239.98,239.72,239.73,4040.0
2021-10-12 12:45:00,239.54,239.73,239.46,239.73,2236.0,239.54,239.73,239.46,239.73,2236.0
2021-10-12 12:50:00,239.73,239.73,239.3,239.3,2885.0,239.73,239.73,239.3,239.3,2885.0
2021-10-12 12:55:00,239.24,239.37,239.24,239.27,1594.0,239.24,239.37,239.24,239.27,1594.0
2021-10-12 13:00:00,239.37,239.37,239.17,239.17,701.0,239.37,239.37,239.17,239.17,701.0
2021-10-12 13:05:00,239.11,239.23,238.82,238.82,3593.0,239.11,239.23,238.82,238.82,3593.0
2021-10-12 13:10:00,238.93,239.26,238.93,239.26,578.0,238.93,239.26,238.93,239.26,578.0
2021-10-12 13:15:00,239.33,239.33,239.25,239.33,1440.0,239.33,239.33,239.25,239.33,1440.0
2021-10-12 13:20:00,239.22,239.22,239.22,239.22,200.0,239.22,239.22,239.22,239.22,200.0
2021-10-12 13:25:00,239.11,239.39,239.01,239.35,1712.0,239.11,239.39,239.01,239.35,1712.0
2021-10-12 13:30:00,239.38,239.38,239.3,239.3,200.0,239.38,239.38,239.3,239.3,200.0
2021-10-12 13:35:00,239.52,239.6,239.5,239.6,619.0,239.52,239.6,239.5,239.6,619.0
2021-10-12 13:40:00,239.49,239.61,239.48,239.6,1817.0,239.49,239.61,239.48,239.6,1817.0
2021-10-12 13:45:00,239.68,239.68,239.6,239.61,600.0,239.68,239.68,239.6,239.61,600.0
2021-10-12 13:50:00,239.63,239.72,239.37,239.37,3195.0,239.63,239.72,239.37,239.37,3195.0
2021-10-12 13:55:00,239.09,239.25,239.09,239.25,1008.0,239.09,239.25,239.09,239.25,1008.0
2021-10-12 14:00:00,239.03,239.15,238.98,239.15,1265.0,239.03,239.15,238.98,239.15,1265.0
2021-10-12 14:05:00,239.03,239.03,239.02,239.03,191.0,239.03,239.03,239.02,239.03,191.0
2021-10-12 14:10:00,239.03,239.03,239.03,239.03,0.0,239.03,239.03,239.03,239.03,0.0
2021-10-12 14:15:00,239.38,239.48,239.22,239.22,1512.0,239.38,239.48,239.22,239.22,1512.0
2021-10-12 14:20:00,239.12,239.14,239.04,239.14,352.0,239.12,239.14,239.04,239.14,352.0
2021-10-12 14:25:00,239.22,239.22,239.07,239.22,369.0,239.22,239.22,239.07,239.22,369.0
2021-10-12 14:30:00,239.16,239.19,238.99,238.99,1200.0,239.16,239.19,238.99,238.99,1200.0
2021-10-12 14:35:00,239.02,239.02,238.86,238.93,407.0,239.02,239.02,238.86,238.93,407.0
2021-10-12 14:40:00,238.81,238.83,238.69,238.69,800.0,238.81,238.83,238.69,238.69,800.0
2021-10-12 14:45:00,238.79,239.0,238.79,239.0,1046.0,238.79,239.0,238.79,239.0,1046.0
2021-10-12 14:50:00,238.97,238.97,238.86,238.87,500.0,238.97,238.97,238.86,238.87,500.0
2021-10-12 14:55:00,238.87,238.87,238.45,238.62,3288.0,238.87,238.87,238.45,238.62,3288.0
2021-10-12 15:00:00,238.51,238.59,238.51,238.54,578.0,238.51,238.59,238.51,238.54,578.0
2021-10-12 15:05:00,238.2,238.43,238.18,238.27,2972.0,238.2,238.43,238.18,238.27,2972.0
2021-10-12 15:10:00,238.4,238.58,238.39,238.56,1550.0,238.4,238.58,238.39,238.56,1550.0
2021-10-12 15:15:00,238.54,238.54,238.28,238.28,400.0,238.54,238.54,238.28,238.28,400.0
2021-10-12 15:20:00,238.26,238.6,238.22,238.56,2875.0,238.26,238.6,238.22,238.56,2875.0
2021-10-12 15:25:00,238.62,238.65,238.5,238.65,1000.0,238.62,238.65,238.5,238.65,1000.0
2021-10-12 15:30:00,238.7,238.82,238.67,238.82,1000.0,238.7,238.82,238.67,238.82,1000.0
2021-10-12 15:35:00,238.96,239.05,238.43,238.49,3669.0,238.96,239.05,238.43,238.49,3669.0
2021-10-12 15:40:00,238.53,238.53,237.8,237.81,4155.0,238.53,238.53,237.8,237.81,4155.0
2021-10-12 15:45:00,237.88,237.88,237.6,237.68,5106.0,237.88,237.88,237.6,237.68,5106.0
2021-10-12 15:50:00,237.69,237.83,237.57,237.83,8777.0,237.69,237.83,237.57,237.83,8777.0
2021-10-12 15:55:00,237.82,238.57,237.82,238.34,19576.0,237.82,238.57,237.82,238.34,19576.0
2021-10-13 09:30:00,239.94,241.3,239.28,240.92,9411.0,239.94,241.3,239.28,240.92,9411.0
2021-10-13 09:35:00,241.76,242.68,241.1,242.49,6794.0,241.76,242.68,241.1,242.49,6794.0
2021-10-13 09:40:00,242.73,243.04,241.83,242.41,7674.0,242.73,243.04,241.83,242.41,7674.0
2021-10-13 09:45:00,243.12,243.13,241.27,241.27,5835.0,243.12,243.13,241.27,241.27,5835.0
2021-10-13 09:50:00,240.96,242.31,240.85,241.89,6570.0,240.96,242.31,240.85,241.89,6570.0
2021-10-13 09:55:00,242.19,243.25,241.93,243.25,8038.0,242.19,243.25,241.93,243.25,8038.0
2021-10-13 10:00:00,243.09,243.37,242.88,243.36,7039.0,243.09,243.37,242.88,243.36,7039.0
2021-10-13 10:05:00,243.5,243.65,243.01,243.26,7621.0,243.5,243.65,243.01,243.26,7621.0
2021-10-13 10:10:00,243.35,243.4,242.27,242.84,4212.0,243.35,243.4,242.27,242.84,4212.0
2021-10-13 10:15:00,242.77,243.26,242.77,243.26,4044.0,242.77,243.26,242.77,243.26,4044.0
2021-10-13 10:20:00,243.48,243.48,242.31,242.77,9247.0,243.48,243.48,242.31,242.77,9247.0
2021-10-13 10:25:00,242.75,242.75,241.55,241.55,3300.0,242.75,242.75,241.55,241.55,3300.0
2021-10-13 10:30:00,241.73,242.85,241.65,242.85,6902.0,241.73,242.85,241.65,242.85,6902.0
2021-10-13 10:35:00,242.95,243.24,242.8,242.93,5003.0,242.95,243.24,242.8,242.93,5003.0
2021-10-13 10:40:00,242.85,243.07,242.47,242.76,3133.0,242.85,243.07,242.47,242.76,3133.0
2021-10-13 10:45:00,242.81,242.95,242.33,242.39,6949.0,242.81,242.95,242.33,242.39,6949.0
2021-10-13 10:50:00,242.36,242.83,242.36,242.62,3982.0,242.36,242.83,242.36,242.62,3982.0
2021-10-13 10:55:00,242.52,242.7,242.38,242.68,4943.0,242.52,242.7,242.38,242.68,4943.0
2021-10-13 11:00:00,242.84,242.84,242.38,242.63,4017.0,242.84,242.84,242.38,242.63,4017.0
2021-10-13 11:05:00,242.58,242.63,242.09,242.15,6027.0,242.58,242.63,242.09,242.15,6027.0
2021-10-13 11:10:00,242.25,242.47,242.0,242.0,3630.0,242.25,242.47,242.0,242.0,3630.0
2021-10-13 11:15:00,242.36,242.75,242.29,242.67,2801.0,242.36,242.75,242.29,242.67,2801.0
2021-10-13 11:20:00,242.81,242.81,242.49,242.49,1580.0,242.81,242.81,242.49,242.49,1580.0
2021-10-13 11:25:00,242.33,242.63,242.13,242.43,8660.0,242.33,242.63,242.13,242.43,8660.0
2021-10-13 11:30:00,242.41,242.41,242.12,242.14,2624.0,242.41,242.41,242.12,242.14,2624.0
2021-10-13 11:35:00,241.8,241.95,241.77,241.77,2840.0,241.8,241.95,241.77,241.77,2840.0
2021-10-13 11:40:00,241.77,241.85,241.68,241.68,12307.0,241.77,241.85,241.68,241.68,12307.0
2021-10-13 11:45:00,241.77,241.91,241.61,241.79,7133.0,241.77,241.91,241.61,241.79,7133.0
2021-10-13 11:50:00,241.71,241.72,241.34,241.34,1200.0,241.71,241.72,241.34,241.34,1200.0
2021-10-13 11:55:00,241.34,241.48,241.21,241.26,906.0,241.34,241.48,241.21,241.26,906.0
2021-10-13 12:00:00,241.09,241.09,240.65,240.65,3222.0,241.09,241.09,240.65,240.65,3222.0
2021-10-13 12:05:00,240.7,241.22,240.7,241.09,3262.0,240.7,241.22,240.7,241.09,3262.0
2021-10-13 12:10:00,241.18,241.18,240.94,240.99,19554.0,241.18,241.18,240.94,240.99,19554.0
2021-10-13 12:15:00,241.07,241.19,240.93,241.1,7524.0,241.07,241.19,240.93,241.1,7524.0
2021-10-13 12:20:00,241.08,241.18,240.84,241.1,7100.0,241.08,241.18,240.84,241.1,7100.0
2021-10-13 12:25:00,241.1,241.25,240.95,241.06,5885.0,241.1,241.25,240.95,241.06,5885.0
2021-10-13 12:30:00,241.05,241.1,240.94,240.96,3264.0,241.05,241.1,240.94,240.96,3264.0
2021-10-13 12:35:00,240.95,241.17,240.95,241.07,5499.0,240.95,241.17,240.95,241.07,5499.0
2021-10-13 12:40:00,241.0,241.62,241.0,241.39,5337.0,241.0,241.62,241.0,241.39,5337.0
2021-10-13 12:45:00,241.3,241.39,241.25,241.33,2542.0,241.3,241.39,241.25,241.33,2542.0
2021-10-13 12:50:00,241.36,241.4,241.19,241.32,1506.0,241.36,241.4,241.19,241.32,1506.0
2021-10-13 12:55:00,241.38,241.38,241.06,241.31,1607.0,241.38,241.38,241.06,241.31,1607.0
2021-10-13 13:00:00,241.21,241.34,241.1,241.34,1520.0,241.21,241.34,241.1,241.34,1520.0
2021-10-13 13:05:00,241.44,241.44,241.08,241.11,2990.0,241.44,241.44,241.08,241.11,2990.0
2021-10-13 13:10:00,241.15,241.32,241.14,241.18,2425.0,241.15,241.32,241.14,241.18,2425.0
2021-10-13 13:15:00,241.1,241.13,240.74,240.87,3214.0,241.1,241.13,240.74,240.87,3214.0
2021-10-13 13:20:00,240.91,241.01,240.78,240.96,2707.0,240.91,241.01,240.78,240.96,2707.0
2021-10-13 13:25:00,241.0,241.39,241.0,241.39,2434.0,241.0,241.39,241.0,241.39,2434.0
2021-10-13 13:30:00,241.44,241.72,241.44,241.66,2891.0,241.44,241.72,241.44,241.66,2891.0
2021-10-13 13:35:00,241.62,241.9,241.62,241.89,2705.0,241.62,241.9,241.62,241.89,2705.0
2021-10-13 13:40:00,241.87,241.87,241.72,241.76,2991.0,241.87,241.87,241.72,241.76,2991.0
2021-10-13 13:45:00,241.83,241.83,241.66,241.75,1970.0,241.83,241.83,241.66,241.75,1970.0
2021-10-13 13:50:00,241.64,241.69,241.61,241.69,2209.0,241.64,241.69,241.61,241.69,2209.0
2021-10-13 13:55:00,241.69,241.75,241.58,241.63,2504.0,241.69,241.75,241.58,241.63,2504.0
2021-10-13 14:00:00,241.63,242.31,241.37,241.84,7154.0,241.63,242.31,241.37,241.84,7154.0
2021-10-13 14:05:00,241.68,241.78,241.07,241.78,1014.0,241.68,241.78,241.07,241.78,1014.0
2021-10-13 14:10:00,241.6,241.86,241.47,241.86,3377.0,241.6,241.86,241.47,241.86,3377.0
2021-10-13 14:15:00,241.93,242.23,241.76,242.23,4414.0,241.93,242.23,241.76,242.23,4414.0
2021-10-13 14:20:00,242.25,242.25,242.06,242.06,2352.0,242.25,242.25,242.06,242.06,2352.0
2021-10-13 14:25:00,242.04,242.09,241.76,241.83,6853.0,242.04,242.09,241.76,241.83,6853.0
2021-10-13 14:30:00,241.83,241.85,241.32,241.39,5414.0,241.83,241.85,241.32,241.39,5414.0
2021-10-13 14:35:00,241.43,241.59,241.35,241.43,3922.0,241.43,241.59,241.35,241.43,3922.0
2021-10-13 14:40:00,241.35,241.35,241.01,241.25,4698.0,241.35,241.35,241.01,241.25,4698.0
2021-10-13 14:45:00,241.29,241.38,241.24,241.3,3589.0,241.29,241.38,241.24,241.3,3589.0
2021-10-13 14:50:00,241.3,241.42,241.3,241.36,1739.0,241.3,241.42,241.3,241.36,1739.0
2021-10-13 14:55:00,241.32,241.34,241.18,241.25,3563.0,241.32,241.34,241.18,241.25,3563.0
2021-10-13 15:00:00,241.23,241.36,240.85,240.86,3148.0,241.23,241.36,240.85,240.86,3148.0
2021-10-13 15:05:00,240.96,241.43,240.96,241.42,2120.0,240.96,241.43,240.96,241.42,2120.0
2021-10-13 15:10:00,241.5,241.55,241.13,241.21,3505.0,241.5,241.55,241.13,241.21,3505.0
2021-10-13 15:15:00,241.16,241.3,241.16,241.22,3573.0,241.16,241.3,241.16,241.22,3573.0
2021-10-13 15:20:00,241.17,241.29,241.12,241.12,3390.0,241.17,241.29,241.12,241.12,3390.0
2021-10-13 15:25:00,241.15,241.35,241.03,241.35,3689.0,241.15,241.35,241.03,241.35,3689.0
2021-10-13 15:30:00,241.32,241.62,241.32,241.54,4467.0,241.32,241.62,241.32,241.54,4467.0
2021-10-13 15:35:00,241.59,241.82,241.54,241.63,6816.0,241.59,241.82,241.54,241.63,6816.0
2021-10-13 15:40:00,241.64,241.65,241.37,241.41,5031.0,241.64,241.65,241.37,241.41,5031.0
2021-10-13 15:45:00,241.41,241.51,241.28,241.49,13521.0,241.41,241.51,241.28,241.49,13521.0
2021-10-13 15:50:00,241.47,241.68,241.44,241.53,11853.0,241.47,241.68,241.44,241.53,11853.0
2021-10-13 15:55:00,241.55,241.65,241.39,241.61,40011.0,241.55,241.65,241.39,241.61,40011.0
2021-10-14 09:30:00,244.07,245.69,244.07,245.29,10979.0,244.07,245.69,244.07,245.29,10979.0
2021-10-14 09:35:00,244.32,244.72,244.02,244.72,4231.0,244.32,244.72,244.02,244.72,4231.0
2021-10-14 09:40:00,244.73,245.29,244.72,244.99,2304.0,244.73,245.29,244.72,244.99,2304.0
2021-10-14 09:45:00,245.29,245.32,245.03,245.11,944.0,245.29,245.32,245.03,245.11,944.0
2021-10-14 09:50:00,245.24,245.87,245.23,245.23,4463.0,245.24,245.87,245.23,245.23,4463.0
2021-10-14 09:55:00,245.36,245.45,244.66,245.45,3909.0,245.36,245.45,244.66,245.45,3909.0
2021-10-14 10:00:00,245.38,245.96,245.18,245.96,3640.0,245.38,245.96,245.18,245.96,3640.0
2021-10-14 10:05:00,245.86,245.97,245.21,245.23,2908.0,245.86,245.97,245.21,245.23,2908.0
2021-10-14 10:10:00,245.27,245.39,244.99,245.39,3105.0,245.27,245.39,244.99,245.39,3105.0
2021-10-14 10:15:00,245.74,245.74,245.25,245.43,1939.0,245.74,245.74,245.25,245.43,1939.0
2021-10-14 10:20:00,245.37,245.54,245.0,245.46,3441.0,245.37,245.54,245.0,245.46,3441.0
2021-10-14 10:25:00,245.44,245.51,245.37,245.42,4408.0,245.44,245.51,245.37,245.42,4408.0
2021-10-14 10:30:00,245.39,245.4,244.89,244.9,4007.0,245.39,245.4,244.89,244.9,4007.0
2021-10-14 10:35:00,244.79,244.86,244.71,244.71,2119.0,244.79,244.86,244.71,244.71,2119.0
2021-10-14 10:40:00,244.68,244.93,244.64,244.91,15956.0,244.68,244.93,244.64,244.91,15956.0
2021-10-14 10:45:00,244.95,246.01,244.95,245.96,2878.0,244.95,246.01,244.95,245.96,2878.0
2021-10-14 10:50:00,246.1,246.1,245.95,245.95,4017.0,246.1,246.1,245.95,245.95,4017.0
2021-10-14 10:55:00,246.06,246.27,245.93,246.07,6203.0,246.06,246.27,245.93,246.07,6203.0
2021-10-14 11:00:00,246.03,246.03,245.45,245.46,5157.0,246.03,246.03,245.45,245.46,5157.0
2021-10-14 11:05:00,245.52,245.99,245.52,245.99,820.0,245.52,245.99,245.52,245.99,820.0
2021-10-14 11:10:00,245.98,246.05,245.77,245.77,1902.0,245.98,246.05,245.77,245.77,1902.0
2021-10-14 11:15:00,245.52,245.73,245.52,245.6,2192.0,245.52,245.73,245.52,245.6,2192.0
2021-10-14 11:20:00,245.52,245.78,245.45,245.78,1873.0,245.52,245.78,245.45,245.78,1873.0
2021-10-14 11:25:00,245.68,245.8,245.59,245.8,2143.0,245.68,245.8,245.59,245.8,2143.0
2021-10-14 11:30:00,245.9,246.22,245.85,246.17,2184.0,245.9,246.22,245.85,246.17,2184.0
2021-10-14 11:35:00,246.21,246.24,245.98,245.98,806.0,246.21,246.24,245.98,245.98,806.0
2021-10-14 11:40:00,246.03,246.19,245.92,246.19,5163.0,246.03,246.19,245.92,246.19,5163.0
2021-10-14 11:45:00,246.07,246.31,246.07,246.29,1435.0,246.07,246.31,246.07,246.29,1435.0
2021-10-14 11:50:00,246.26,246.3,246.26,246.27,300.0,246.26,246.3,246.26,246.27,300.0
2021-10-14 11:55:00,246.46,246.62,246.46,246.62,2071.0,246.46,246.62,246.46,246.62,2071.0
2021-10-14 12:00:00,246.6,246.78,246.52,246.52,2872.0,246.6,246.78,246.52,246.52,2872.0
2021-10-14 12:05:00,246.65,246.71,246.59,246.71,900.0,246.65,246.71,246.59,246.71,900.0
2021-10-14 12:10:00,246.71,246.82,246.66,246.78,1000.0,246.71,246.82,246.66,246.78,1000.0
2021-10-14 12:15:00,246.69,246.75,246.59,246.64,1310.0,246.69,246.75,246.59,246.64,1310.0
2021-10-14 12:20:00,246.7,246.7,246.51,246.63,923.0,246.7,246.7,246.51,246.63,923.0
2021-10-14 12:25:00,246.73,246.77,246.54,246.54,802.0,246.73,246.77,246.54,246.54,802.0
2021-10-14 12:30:00,246.4,246.44,246.38,246.39,800.0,246.4,246.44,246.38,246.39,800.0
2021-10-14 12:35:00,246.45,246.45,246.35,246.35,400.0,246.45,246.45,246.35,246.35,400.0
2021-10-14 12:40:00,246.39,246.4,246.36,246.38,904.0,246.39,246.4,246.36,246.38,904.0
2021-10-14 12:45:00,246.28,246.28,246.22,246.23,600.0,246.28,246.28,246.22,246.23,600.0
2021-10-14 12:50:00,246.17,246.32,246.13,246.22,3893.0,246.17,246.32,246.13,246.22,3893.0
2021-10-14 12:55:00,246.17,246.3,246.08,246.25,1977.0,246.17,246.3,246.08,246.25,1977.0
2021-10-14 13:00:00,246.34,246.34,245.98,246.02,1810.0,246.34,246.34,245.98,246.02,1810.0
2021-10-14 13:05:00,246.02,246.25,246.01,246.25,1100.0,246.02,246.25,246.01,246.25,1100.0
2021-10-14 13:10:00,246.17,246.3,246.13,246.13,3442.0,246.17,246.3,246.13,246.13,3442.0
2021-10-14 13:15:00,246.17,246.31,246.15,246.25,2922.0,246.17,246.31,246.15,246.25,2922.0
2021-10-14 13:20:00,246.28,246.5,246.17,246.45,2764.0,246.28,246.5,246.17,246.45,2764.0
2021-10-14 13:25:00,246.45,246.46,246.25,246.25,2477.0,246.45,246.46,246.25,246.25,2477.0
2021-10-14 13:30:00,246.34,246.63,246.34,246.54,2030.0,246.34,246.63,246.34,246.54,2030.0
2021-10-14 13:35:00,246.55,247.01,246.54,246.93,1420.0,246.55,247.01,246.54,246.93,1420.0
2021-10-14 13:40:00,247.04,247.04,246.74,246.75,1314.0,247.04,247.04,246.74,246.75,1314.0
2021-10-14 13:45:00,246.74,246.82,246.56,246.77,2053.0,246.74,246.82,246.56,246.77,2053.0
2021-10-14 13:50:00,246.85,247.25,246.85,247.25,2621.0,246.85,247.25,246.85,247.25,2621.0
2021-10-14 13:55:00,247.13,247.16,246.92,246.92,904.0,247.13,247.16,246.92,246.92,904.0
2021-10-14 14:00:00,246.93,246.93,246.78,246.89,1006.0,246.93,246.93,246.78,246.89,1006.0
2021-10-14 14:05:00,246.92,247.03,246.79,247.03,920.0,246.92,247.03,246.79,247.03,920.0
2021-10-14 14:10:00,247.02,247.14,247.02,247.08,1660.0,247.02,247.14,247.02,247.08,1660.0
2021-10-14 14:15:00,247.0,247.09,246.72,246.72,1910.0,247.0,247.09,246.72,246.72,1910.0
2021-10-14 14:20:00,246.69,246.99,246.69,246.94,1849.0,246.69,246.99,246.69,246.94,1849.0
2021-10-14 14:25:00,246.96,246.98,246.85,246.88,2069.0,246.96,246.98,246.85,246.88,2069.0
2021-10-14 14:30:00,246.96,246.96,246.81,246.81,1263.0,246.96,246.96,246.81,246.81,1263.0
2021-10-14 14:35:00,246.77,246.8,246.68,246.8,1000.0,246.77,246.8,246.68,246.8,1000.0
2021-10-14 14:40:00,246.85,246.85,246.7,246.74,1417.0,246.85,246.85,246.7,246.74,1417.0
2021-10-14 14:45:00,246.75,246.91,246.64,246.91,3381.0,246.75,246.91,246.64,246.91,3381.0
2021-10-14 14:50:00,246.93,246.94,246.85,246.91,1660.0,246.93,246.94,246.85,246.91,1660.0
2021-10-14 14:55:00,246.9,246.93,246.73,246.74,2100.0,246.9,246.93,246.73,246.74,2100.0
2021-10-14 15:00:00,246.77,246.92,246.76,246.92,2678.0,246.77,246.92,246.76,246.92,2678.0
2021-10-14 15:05:00,246.99,247.12,246.52,246.55,4289.0,246.99,247.12,246.52,246.55,4289.0
2021-10-14 15:10:00,246.53,246.65,246.48,246.65,1288.0,246.53,246.65,246.48,246.65,1288.0
2021-10-14 15:15:00,246.65,246.82,246.64,246.79,2483.0,246.65,246.82,246.64,246.79,2483.0
2021-10-14 15:20:00,246.75,246.86,246.63,246.72,4257.0,246.75,246.86,246.63,246.72,4257.0
2021-10-14 15:25:00,246.7,246.75,246.62,246.65,3515.0,246.7,246.75,246.62,246.65,3515.0
2021-10-14 15:30:00,246.68,246.73,246.52,246.58,5295.0,246.68,246.73,246.52,246.58,5295.0
2021-10-14 15:35:00,246.63,246.84,246.34,246.7,9142.0,246.63,246.84,246.34,246.7,9142.0
2021-10-14 15:40:00,246.78,246.78,246.55,246.75,5823.0,246.78,246.78,246.55,246.75,5823.0
2021-10-14 15:45:00,246.68,246.85,246.63,246.83,8596.0,246.68,246.85,246.63,246.83,8596.0
2021-10-14 15:50:00,246.83,247.11,246.79,247.0,18912.0,246.83,247.11,246.79,247.0,18912.0
2021-10-14 15:55:00,247.0,247.0,246.52,246.88,40121.0,247.0,247.0,246.52,246.88,40121.0
2021-10-15 09:30:00,248.31,248.31,247.67,247.67,34056.0,248.31,248.31,247.67,247.67,34056.0
2021-10-15 09:35:00,247.18,247.5,246.82,247.45,996.0,247.18,247.5,246.82,247.45,996.0
2021-10-15 09:40:00,247.52,247.65,247.45,247.65,600.0,247.52,247.65,247.45,247.65,600.0
2021-10-15 09:45:00,247.21,247.71,246.57,246.89,1692.0,247.21,247.71,246.57,246.89,1692.0
2021-10-15 09:50:00,247.12,247.88,247.04,247.88,900.0,247.12,247.88,247.04,247.88,900.0
2021-10-15 09:55:00,247.86,248.63,247.72,248.63,5320.0,247.86,248.63,247.72,248.63,5320.0
2021-10-15 10:00:00,248.73,249.12,248.7,249.12,1475.0,248.73,249.12,248.7,249.12,1475.0
2021-10-15 10:05:00,249.31,249.66,249.24,249.28,6077.0,249.31,249.66,249.24,249.28,6077.0
2021-10-15 10:10:00,249.18,249.8,249.18,249.62,2800.0,249.18,249.8,249.18,249.62,2800.0
2021-10-15 10:15:00,249.59,249.79,249.5,249.52,2418.0,249.59,249.79,249.5,249.52,2418.0
2021-10-15 10:20:00,249.48,249.69,249.25,249.69,3635.0,249.48,249.69,249.25,249.69,3635.0
2021-10-15 10:25:00,249.68,249.75,249.51,249.53,4430.0,249.68,249.75,249.51,249.53,4430.0
2021-10-15 10:30:00,249.55,249.73,249.32,249.35,7042.0,249.55,249.73,249.32,249.35,7042.0
2021-10-15 10:35:00,249.33,249.43,248.99,249.43,2928.0,249.33,249.43,248.99,249.43,2928.0
2021-10-15 10:40:00,249.5,249.5,249.29,249.45,1412.0,249.5,249.5,249.29,249.45,1412.0
2021-10-15 10:45:00,249.47,249.8,249.47,249.49,1900.0,249.47,249.8,249.47,249.49,1900.0
2021-10-15 10:50:00,249.55,250.32,249.55,250.01,2103.0,249.55,250.32,249.55,250.01,2103.0
2021-10-15 10:55:00,249.93,249.95,249.69,249.83,1100.0,249.93,249.95,249.69,249.83,1100.0
2021-10-15 11:00:00,249.92,249.92,249.74,249.89,900.0,249.92,249.92,249.74,249.89,900.0
2021-10-15 11:05:00,249.9,249.9,249.63,249.72,2320.0,249.9,249.9,249.63,249.72,2320.0
2021-10-15 11:10:00,249.68,249.68,249.33,249.33,2683.0,249.68,249.68,249.33,249.33,2683.0
2021-10-15 11:15:00,249.32,249.43,249.3,249.4,800.0,249.32,249.43,249.3,249.4,800.0
2021-10-15 11:20:00,249.18,249.32,248.97,248.98,3300.0,249.18,249.32,248.97,248.98,3300.0
2021-10-15 11:25:00,249.0,249.0,248.7,248.7,700.0,249.0,249.0,248.7,248.7,700.0
2021-10-15 11:30:00,248.71,248.77,248.34,248.34,1550.0,248.71,248.77,248.34,248.34,1550.0
2021-10-15 11:35:00,248.22,248.38,248.02,248.28,4238.0,248.22,248.38,248.02,248.28,4238.0
2021-10-15 11:40:00,248.2,248.29,248.18,248.18,639.0,248.2,248.29,248.18,248.18,639.0
2021-10-15 11:45:00,248.26,248.31,248.23,248.24,1301.0,248.26,248.31,248.23,248.24,1301.0
2021-10-15 11:50:00,248.18,248.2,248.06,248.14,1644.0,248.18,248.2,248.06,248.14,1644.0
2021-10-15 11:55:00,248.2,248.49,248.2,248.39,3149.0,248.2,248.49,248.2,248.39,3149.0
2021-10-15 12:00:00,248.5,248.67,248.49,248.67,200.0,248.5,248.67,248.49,248.67,200.0
2021-10-15 12:05:00,248.71,248.94,248.71,248.94,1166.0,248.71,248.94,248.71,248.94,1166.0
2021-10-15 12:10:00,248.93,249.07,248.91,249.03,2228.0,248.93,249.07,248.91,249.03,2228.0
2021-10-15 12:15:00,249.12,249.25,249.12,249.25,338.0,249.12,249.25,249.12,249.25,338.0
2021-10-15 12:20:00,249.17,249.21,249.12,249.12,947.0,249.17,249.21,249.12,249.12,947.0
2021-10-15 12:25:00,249.08,249.12,249.02,249.03,1503.0,249.08,249.12,249.02,249.03,1503.0
2021-10-15 12:30:00,249.16,249.38,249.16,249.33,1241.0,249.16,249.38,249.16,249.33,1241.0
2021-10-15 12:35:00,249.26,249.26,249.14,249.14,600.0,249.26,249.26,249.14,249.14,600.0
2021-10-15 12:40:00,249.1,249.1,248.97,249.07,720.0,249.1,249.1,248.97,249.07,720.0
2021-10-15 12:45:00,249.09,249.13,248.95,248.97,1581.0,249.09,249.13,248.95,248.97,1581.0
2021-10-15 12:50:00,248.94,248.96,248.81,248.81,706.0,248.94,248.96,248.81,248.81,706.0
2021-10-15 12:55:00,248.7,248.8,248.56,248.8,1339.0,248.7,248.8,248.56,248.8,1339.0
2021-10-15 13:00:00,248.68,248.68,248.43,248.43,800.0,248.68,248.68,248.43,248.43,800.0
2021-10-15 13:05:00,248.45,248.54,248.45,248.51,500.0,248.45,248.54,248.45,248.51,500.0
2021-10-15 13:10:00,248.49,248.63,248.49,248.59,1701.0,248.49,248.63,248.49,248.59,1701.0
2021-10-15 13:15:00,248.57,248.57,248.38,248.38,1181.0,248.57,248.57,248.38,248.38,1181.0
2021-10-15 13:20:00,248.5,248.5,248.38,248.38,706.0,248.5,248.5,248.38,248.38,706.0
2021-10-15 13:25:00,248.38,248.43,248.32,248.36,2242.0,248.38,248.43,248.32,248.36,2242.0
2021-10-15 13:30:00,248.41,248.53,248.41,248.5,1860.0,248.41,248.53,248.41,248.5,1860.0
2021-10-15 13:35:00,248.5,248.53,248.36,248.5,2295.0,248.5,248.53,248.36,248.5,2295.0
2021-10-15 13:40:00,248.44,248.52,248.38,248.51,1896.0,248.44,248.52,248.38,248.51,1896.0
2021-10-15 13:45:00,248.47,248.76,248.46,248.73,2901.0,248.47,248.76,248.46,248.73,2901.0
2021-10-15 13:50:00,248.75,248.76,248.68,248.73,1112.0,248.75,248.76,248.68,248.73,1112.0
2021-10-15 13:55:00,248.68,248.71,248.49,248.49,1900.0,248.68,248.71,248.49,248.49,1900.0
2021-10-15 14:00:00,248.47,248.8,248.46,248.77,2659.0,248.47,248.8,248.46,248.77,2659.0
2021-10-15 14:05:00,248.68,248.9,248.68,248.9,758.0,248.68,248.9,248.68,248.9,758.0
2021-10-15 14:10:00,248.95,248.98,248.88,248.88,1433.0,248.95,248.98,248.88,248.88,1433.0
2021-10-15 14:15:00,248.92,248.99,248.87,248.92,1782.0,248.92,248.99,248.87,248.92,1782.0
2021-10-15 14:20:00,248.97,249.01,248.77,248.84,3952.0,248.97,249.01,248.77,248.84,3952.0
2021-10-15 14:25:00,248.87,248.92,248.75,248.77,1000.0,248.87,248.92,248.75,248.77,1000.0
2021-10-15 14:30:00,248.84,248.85,248.69,248.72,1101.0,248.84,248.85,248.69,248.72,1101.0
2021-10-15 14:35:00,248.62,248.79,248.62,248.78,1000.0,248.62,248.79,248.62,248.78,1000.0
2021-10-15 14:40:00,248.83,249.05,248.82,248.9,2441.0,248.83,249.05,248.82,248.9,2441.0
2021-10-15 14:45:00,248.94,248.94,248.63,248.7,2502.0,248.94,248.94,248.63,248.7,2502.0
2021-10-15 14:50:00,248.71,248.71,248.57,248.63,1327.0,248.71,248.71,248.57,248.63,1327.0
2021-10-15 14:55:00,248.69,249.08,248.69,249.06,2239.0,248.69,249.08,248.69,249.06,2239.0
2021-10-15 15:00:00,249.03,249.07,248.8,248.8,3028.0,249.03,249.07,248.8,248.8,3028.0
2021-10-15 15:05:00,248.78,248.84,248.68,248.75,1061.0,248.78,248.84,248.68,248.75,1061.0
2021-10-15 15:10:00,248.77,249.07,248.73,249.07,1740.0,248.77,249.07,248.73,249.07,1740.0
2021-10-15 15:15:00,248.97,249.06,248.82,248.85,4259.0,248.97,249.06,248.82,248.85,4259.0
2021-10-15 15:20:00,248.64,248.66,248.48,248.62,1990.0,248.64,248.66,248.48,248.62,1990.0
2021-10-15 15:25:00,248.5,248.62,248.38,248.38,2000.0,248.5,248.62,248.38,248.38,2000.0
2021-10-15 15:30:00,248.36,248.54,248.35,248.52,14687.0,248.36,248.54,248.35,248.52,14687.0
2021-10-15 15:35:00,248.48,248.78,248.41,248.75,7938.0,248.48,248.78,248.41,248.75,7938.0
2021-10-15 15:40:00,248.75,248.83,248.7,248.74,8488.0,248.75,248.83,248.7,248.74,8488.0
2021-10-15 15:45:00,248.72,248.72,248.32,248.39,10730.0,248.72,248.72,248.32,248.39,10730.0
2021-10-15 15:50:00,248.36,248.65,248.36,248.51,15162.0,248.36,248.65,248.36,248.51,15162.0
2021-10-15 15:55:00,248.53,248.91,248.44,248.82,39998.0,248.53,248.91,248.44,248.82,39998.0
2021-10-18 09:30:00,248.3,248.3,247.21,247.26,8177.0,248.3,248.3,247.21,247.26,8177.0
2021-10-18 09:35:00,246.45,246.69,246.45,246.69,300.0,246.45,246.69,246.45,246.69,300.0
2021-10-18 09:40:00,247.44,248.2,247.44,248.2,521.0,247.44,248.2,247.44,248.2,521.0
2021-10-18 09:45:00,247.95,248.1,247.6,248.09,700.0,247.95,248.1,247.6,248.09,700.0
2021-10-18 09:50:00,248.02,249.07,248.02,248.94,1943.0,248.02,249.07,248.02,248.94,1943.0
2021-10-18 09:55:00,249.17,249.61,248.28,248.28,4560.0,249.17,249.61,248.28,248.28,4560.0
2021-10-18 10:00:00,248.45,248.86,248.29,248.3,1969.0,248.45,248.86,248.29,248.3,1969.0
2021-10-18 10:05:00,249.0,249.61,249.0,249.23,4343.0,249.0,249.61,249.0,249.23,4343.0
2021-10-18 10:10:00,249.08,249.11,248.81,249.08,1112.0,249.08,249.11,248.81,249.08,1112.0
2021-10-18 10:15:00,249.03,249.27,248.9,248.9,1335.0,249.03,249.27,248.9,248.9,1335.0
2021-10-18 10:20:00,248.84,249.16,248.83,249.06,1245.0,248.84,249.16,248.83,249.06,1245.0
2021-10-18 10:25:00,249.03,249.08,248.83,248.83,1000.0,249.03,249.08,248.83,248.83,1000.0
2021-10-18 10:30:00,248.9,248.9,248.29,248.4,2618.0,248.9,248.9,248.29,248.4,2618.0
2021-10-18 10:35:00,248.4,248.5,248.31,248.35,1501.0,248.4,248.5,248.31,248.35,1501.0
2021-10-18 10:40:00,248.48,248.82,248.48,248.66,1601.0,248.48,248.82,248.48,248.66,1601.0
2021-10-18 10:45:00,248.54,248.71,248.45,248.64,1060.0,248.54,248.71,248.45,248.64,1060.0
2021-10-18 10:50:00,248.59,248.73,248.39,248.5,1808.0,248.59,248.73,248.39,248.5,1808.0
2021-10-18 10:55:00,248.5,248.6,248.5,248.56,1347.0,248.5,248.6,248.5,248.56,1347.0
2021-10-18 11:00:00,248.49,248.59,248.37,248.46,600.0,248.49,248.59,248.37,248.46,600.0
2021-10-18 11:05:00,248.52,248.64,248.27,248.27,2100.0,248.52,248.64,248.27,248.27,2100.0
2021-10-18 11:10:00,248.21,248.21,247.71,247.71,2414.0,248.21,248.21,247.71,247.71,2414.0
2021-10-18 11:15:00,247.88,248.3,247.62,248.3,6890.0,247.88,248.3,247.62,248.3,6890.0
2021-10-18 11:20:00,248.18,248.18,247.92,247.93,3226.0,248.18,248.18,247.92,247.93,3226.0
2021-10-18 11:25:00,247.91,248.12,247.91,248.01,3632.0,247.91,248.12,247.91,248.01,3632.0
2021-10-18 11:30:00,248.06,248.07,247.89,247.9,1977.0,248.06,248.07,247.89,247.9,1977.0
2021-10-18 11:35:00,247.74,247.77,247.72,247.72,1327.0,247.74,247.77,247.72,247.72,1327.0
2021-10-18 11:40:00,247.72,247.86,247.72,247.86,2490.0,247.72,247.86,247.72,247.86,2490.0
2021-10-18 11:45:00,247.83,247.95,247.77,247.88,635.0,247.83,247.95,247.77,247.88,635.0
2021-10-18 11:50:00,247.91,248.03,247.84,247.84,2356.0,247.91,248.03,247.84,247.84,2356.0
2021-10-18 11:55:00,247.88,248.03,247.78,247.78,5462.0,247.88,248.03,247.78,247.78,5462.0
2021-10-18 12:00:00,247.72,247.76,247.65,247.65,2200.0,247.72,247.76,247.65,247.65,2200.0
2021-10-18 12:05:00,247.76,247.78,247.66,247.72,3121.0,247.76,247.78,247.66,247.72,3121.0
2021-10-18 12:10:00,247.71,247.71,247.39,247.39,2330.0,247.71,247.71,247.39,247.39,2330.0
2021-10-18 12:15:00,247.41,247.47,247.22,247.25,2241.0,247.41,247.47,247.22,247.25,2241.0
2021-10-18 12:20:00,247.16,247.19,246.84,246.93,5956.0,247.16,247.19,246.84,246.93,5956.0
2021-10-18 12:25:00,247.0,247.19,246.95,247.17,3644.0,247.0,247.19,246.95,247.17,3644.0
2021-10-18 12:30:00,247.13,247.15,247.09,247.1,1737.0,247.13,247.15,247.09,247.1,1737.0
2021-10-18 12:35:00,247.15,247.25,247.12,247.13,1838.0,247.15,247.25,247.12,247.13,1838.0
2021-10-18 12:40:00,247.14,247.37,247.04,247.37,1603.0,247.14,247.37,247.04,247.37,1603.0
2021-10-18 12:45:00,247.18,247.18,247.01,247.01,939.0,247.18,247.18,247.01,247.01,939.0
2021-10-18 12:50:00,246.84,247.13,246.84,247.09,2700.0,246.84,247.13,246.84,247.09,2700.0
2021-10-18 12:55:00,247.09,247.09,246.67,246.67,3256.0,247.09,247.09,246.67,246.67,3256.0
2021-10-18 13:00:00,246.75,246.75,246.57,246.75,4544.0,246.75,246.75,246.57,246.75,4544.0
2021-10-18 13:05:00,246.7,246.72,246.34,246.34,2448.0,246.7,246.72,246.34,246.34,2448.0
2021-10-18 13:10:00,246.27,246.41,246.25,246.38,2087.0,246.27,246.41,246.25,246.38,2087.0
2021-10-18 13:15:00,246.37,246.5,246.29,246.5,6381.0,246.37,246.5,246.29,246.5,6381.0
2021-10-18 13:20:00,246.58,246.58,246.57,246.57,520.0,246.58,246.58,246.57,246.57,520.0
2021-10-18 13:25:00,246.64,246.68,246.6,246.68,2667.0,246.64,246.68,246.6,246.68,2667.0
2021-10-18 13:30:00,246.56,246.7,246.53,246.69,1347.0,246.56,246.7,246.53,246.69,1347.0
2021-10-18 13:35:00,246.65,246.65,246.49,246.49,2554.0,246.65,246.65,246.49,246.49,2554.0
2021-10-18 13:40:00,246.49,246.53,246.4,246.46,1322.0,246.49,246.53,246.4,246.46,1322.0
2021-10-18 13:45:00,246.54,246.7,246.54,246.69,1437.0,246.54,246.7,246.54,246.69,1437.0
2021-10-18 13:50:00,246.56,246.71,246.56,246.59,1824.0,246.56,246.71,246.56,246.59,1824.0
2021-10-18 13:55:00,246.52,246.52,246.42,246.42,577.0,246.52,246.52,246.42,246.42,577.0
2021-10-18 14:00:00,246.41,246.6,246.18,246.54,4908.0,246.41,246.6,246.18,246.54,4908.0
2021-10-18 14:05:00,246.56,246.62,246.45,246.45,800.0,246.56,246.62,246.45,246.45,800.0
2021-10-18 14:10:00,246.45,246.56,246.45,246.51,400.0,246.45,246.56,246.45,246.51,400.0
2021-10-18 14:15:00,246.49,246.69,246.41,246.64,2215.0,246.49,246.69,246.41,246.64,2215.0
2021-10-18 14:20:00,246.62,246.67,246.58,246.67,919.0,246.62,246.67,246.58,246.67,919.0
2021-10-18 14:25:00,246.68,247.22,246.67,247.22,3756.0,246.68,247.22,246.67,247.22,3756.0
2021-10-18 14:30:00,247.19,247.55,247.12,247.55,2044.0,247.19,247.55,247.12,247.55,2044.0
2021-10-18 14:35:00,247.49,247.74,247.48,247.73,2638.0,247.49,247.74,247.48,247.73,2638.0
2021-10-18 14:40:00,247.73,248.01,247.73,247.98,1902.0,247.73,248.01,247.73,247.98,1902.0
2021-10-18 14:45:00,247.96,248.07,247.85,248.03,2872.0,247.96,248.07,247.85,248.03,2872.0
2021-10-18 14:50:00,248.11,248.31,248.02,248.28,2900.0,248.11,248.31,248.02,248.28,2900.0
2021-10-18 14:55:00,248.31,248.35,248.22,248.22,1200.0,248.31,248.35,248.22,248.22,1200.0
2021-10-18 15:00:00,248.28,248.32,248.22,248.27,2601.0,248.28,248.32,248.22,248.27,2601.0
2021-10-18 15:05:00,248.27,248.29,248.17,248.29,3188.0,248.27,248.29,248.17,248.29,3188.0
2021-10-18 15:10:00,248.29,248.64,248.28,248.44,4566.0,248.29,248.64,248.28,248.44,4566.0
2021-10-18 15:15:00,248.46,248.67,248.43,248.55,8404.0,248.46,248.67,248.43,248.55,8404.0
2021-10-18 15:20:00,248.5,248.8,248.44,248.66,19858.0,248.5,248.8,248.44,248.66,19858.0
2021-10-18 15:25:00,248.54,248.71,248.49,248.67,6187.0,248.54,248.71,248.49,248.67,6187.0
2021-10-18 15:30:00,248.61,248.89,248.61,248.84,4145.0,248.61,248.89,248.61,248.84,4145.0
2021-10-18 15:35:00,248.77,248.8,248.47,248.55,4862.0,248.77,248.8,248.47,248.55,4862.0
2021-10-18 15:40:00,248.46,248.61,248.26,248.42,4346.0,248.46,248.61,248.26,248.42,4346.0
2021-10-18 15:45:00,248.34,248.54,248.21,248.52,7673.0,248.34,248.54,248.21,248.52,7673.0
2021-10-18 15:50:00,248.57,248.67,248.4,248.56,13569.0,248.57,248.67,248.4,248.56,13569.0
2021-10-18 15:55:00,248.53,248.76,248.41,248.49,42761.0,248.53,248.76,248.41,248.49,42761.0
2021-10-19 09:30:00,250.59,251.57,250.34,251.57,11367.0,250.59,251.57,250.34,251.57,11367.0
2021-10-19 09:35:00,251.62,252.39,251.54,252.39,2443.0,251.62,252.39,251.54,252.39,2443.0
2021-10-19 09:40:00,252.2,252.84,251.12,251.44,10400.0,252.2,252.84,251.12,251.44,10400.0
2021-10-19 09:45:00,251.44,251.6,250.81,251.15,3953.0,251.44,251.6,250.81,251.15,3953.0
2021-10-19 09:50:00,251.14,252.3,251.03,251.84,6137.0,251.14,252.3,251.03,251.84,6137.0
2021-10-19 09:55:00,251.84,252.52,251.49,252.39,11361.0,251.84,252.52,251.49,252.39,11361.0
2021-10-19 10:00:00,252.4,252.45,251.98,252.34,2363.0,252.4,252.45,251.98,252.34,2363.0
2021-10-19 10:05:00,252.38,252.97,252.16,252.7,7060.0,252.38,252.97,252.16,252.7,7060.0
2021-10-19 10:10:00,252.6,252.64,252.23,252.23,1600.0,252.6,252.64,252.23,252.23,1600.0
2021-10-19 10:15:00,252.42,252.42,251.88,251.99,2796.0,252.42,252.42,251.88,251.99,2796.0
2021-10-19 10:20:00,252.11,252.29,251.98,252.17,3034.0,252.11,252.29,251.98,252.17,3034.0
2021-10-19 10:25:00,252.03,252.11,251.53,251.57,2500.0,252.03,252.11,251.53,251.57,2500.0
2021-10-19 10:30:00,251.75,251.81,251.05,251.29,3402.0,251.75,251.81,251.05,251.29,3402.0
2021-10-19 10:35:00,251.39,251.52,251.24,251.24,3940.0,251.39,251.52,251.24,251.24,3940.0
2021-10-19 10:40:00,251.27,251.33,250.91,250.93,16951.0,251.27,251.33,250.91,250.93,16951.0
2021-10-19 10:45:00,251.25,251.52,251.0,251.09,6209.0,251.25,251.52,251.0,251.09,6209.0
2021-10-19 10:50:00,251.09,251.35,250.94,250.94,5042.0,251.09,251.35,250.94,250.94,5042.0
2021-10-19 10:55:00,250.69,250.99,250.38,250.38,6908.0,250.69,250.99,250.38,250.38,6908.0
2021-10-19 11:00:00,250.7,250.93,250.46,250.46,5145.0,250.7,250.93,250.46,250.46,5145.0
2021-10-19 11:05:00,250.5,250.99,250.49,250.76,1946.0,250.5,250.99,250.49,250.76,1946.0
2021-10-19 11:10:00,250.87,251.43,250.82,251.43,1138.0,250.87,251.43,250.82,251.43,1138.0
2021-10-19 11:15:00,251.72,251.75,251.63,251.72,1331.0,251.72,251.75,251.63,251.72,1331.0
2021-10-19 11:20:00,251.6,251.82,251.36,251.36,2664.0,251.6,251.82,251.36,251.36,2664.0
2021-10-19 11:25:00,251.2,251.54,251.1,251.54,1100.0,251.2,251.54,251.1,251.54,1100.0
2021-10-19 11:30:00,251.48,251.7,251.13,251.13,2463.0,251.48,251.7,251.13,251.13,2463.0
2021-10-19 11:35:00,251.38,251.72,251.37,251.72,719.0,251.38,251.72,251.37,251.72,719.0
2021-10-19 11:40:00,251.72,251.72,251.66,251.66,729.0,251.72,251.72,251.66,251.66,729.0
2021-10-19 11:45:00,251.62,251.73,251.49,251.73,650.0,251.62,251.73,251.49,251.73,650.0
2021-10-19 11:50:00,251.64,251.64,251.22,251.25,1001.0,251.64,251.64,251.22,251.25,1001.0
2021-10-19 11:55:00,251.23,251.29,251.19,251.29,802.0,251.23,251.29,251.19,251.29,802.0
2021-10-19 12:00:00,251.2,251.21,251.03,251.08,912.0,251.2,251.21,251.03,251.08,912.0
2021-10-19 12:05:00,251.13,251.17,251.11,251.12,1000.0,251.13,251.17,251.11,251.12,1000.0
2021-10-19 12:10:00,251.18,251.24,251.08,251.16,4841.0,251.18,251.24,251.08,251.16,4841.0
2021-10-19 12:15:00,251.17,251.44,251.17,251.43,1131.0,251.17,251.44,251.17,251.43,1131.0
2021-10-19 12:20:00,251.41,251.56,251.41,251.55,1005.0,251.41,251.56,251.41,251.55,1005.0
2021-10-19 12:25:00,251.62,251.75,251.61,251.71,400.0,251.62,251.75,251.61,251.71,400.0
2021-10-19 12:30:00,251.77,251.79,251.54,251.61,1738.0,251.77,251.79,251.54,251.61,1738.0
2021-10-19 12:35:00,251.55,251.65,251.32,251.32,6802.0,251.55,251.65,251.32,251.32,6802.0
2021-10-19 12:40:00,251.21,251.28,251.16,251.17,1500.0,251.21,251.28,251.16,251.17,1500.0
2021-10-19 12:45:00,251.31,251.47,251.31,251.47,304.0,251.31,251.47,251.31,251.47,304.0
2021-10-19 12:50:00,251.31,251.31,251.3,251.31,100.0,251.31,251.31,251.3,251.31,100.0
2021-10-19 12:55:00,251.4,251.82,251.4,251.8,11660.0,251.4,251.82,251.4,251.8,11660.0
2021-10-19 13:00:00,251.68,252.07,251.67,251.67,5080.0,251.68,252.07,251.67,251.67,5080.0
2021-10-19 13:05:00,251.73,251.73,251.49,251.63,1416.0,251.73,251.73,251.49,251.63,1416.0
2021-10-19 13:10:00,251.65,251.66,251.15,251.44,1203.0,251.65,251.66,251.15,251.44,1203.0
2021-10-19 13:15:00,251.44,251.7,251.38,251.7,600.0,251.44,251.7,251.38,251.7,600.0
2021-10-19 13:20:00,251.57,251.73,251.57,251.73,300.0,251.57,251.73,251.57,251.73,300.0
2021-10-19 13:25:00,251.68,251.78,251.5,251.78,4296.0,251.68,251.78,251.5,251.78,4296.0
2021-10-19 13:30:00,251.72,251.79,251.65,251.65,1400.0,251.72,251.79,251.65,251.65,1400.0
2021-10-19 13:35:00,251.64,251.79,251.5,251.79,1100.0,251.64,251.79,251.5,251.79,1100.0
2021-10-19 13:40:00,251.69,251.75,251.49,251.49,2111.0,251.69,251.75,251.49,251.49,2111.0
2021-10-19 13:45:00,251.43,251.67,251.43,251.67,500.0,251.43,251.67,251.43,251.67,500.0
2021-10-19 13:50:00,251.68,251.72,251.67,251.72,504.0,251.68,251.72,251.67,251.72,504.0
2021-10-19 13:55:00,251.64,251.68,251.52,251.67,560.0,251.64,251.68,251.52,251.67,560.0
2021-10-19 14:00:00,251.64,251.79,251.57,251.64,4926.0,251.64,251.79,251.57,251.64,4926.0
2021-10-19 14:05:00,251.72,251.97,251.72,251.77,7945.0,251.72,251.97,251.72,251.77,7945.0
2021-10-19 14:10:00,251.76,251.76,251.57,251.57,1901.0,251.76,251.76,251.57,251.57,1901.0
2021-10-19 14:15:00,251.56,251.64,251.54,251.57,1020.0,251.56,251.64,251.54,251.57,1020.0
2021-10-19 14:20:00,251.54,251.56,251.44,251.49,3509.0,251.54,251.56,251.44,251.49,3509.0
2021-10-19 14:25:00,251.48,251.52,251.35,251.44,3410.0,251.48,251.52,251.35,251.44,3410.0
2021-10-19 14:30:00,251.46,251.59,251.29,251.32,2704.0,251.46,251.59,251.29,251.32,2704.0
2021-10-19 14:35:00,251.18,251.18,251.08,251.11,426.0,251.18,251.18,251.08,251.11,426.0
2021-10-19 14:40:00,251.03,251.21,250.94,251.21,1966.0,251.03,251.21,250.94,251.21,1966.0
2021-10-19 14:45:00,251.15,251.16,250.92,250.92,418.0,251.15,251.16,250.92,250.92,418.0
2021-10-19 14:50:00,250.46,250.52,250.16,250.24,2437.0,250.46,250.52,250.16,250.24,2437.0
2021-10-19 14:55:00,250.13,250.2,249.86,249.86,2502.0,250.13,250.2,249.86,249.86,2502.0
2021-10-19 15:00:00,249.72,249.77,249.59,249.71,6307.0,249.72,249.77,249.59,249.71,6307.0
2021-10-19 15:05:00,249.74,250.1,249.74,250.1,3699.0,249.74,250.1,249.74,250.1,3699.0
2021-10-19 15:10:00,250.03,250.12,249.95,249.99,800.0,250.03,250.12,249.95,249.99,800.0
2021-10-19 15:15:00,250.03,250.08,249.92,250.05,2574.0,250.03,250.08,249.92,250.05,2574.0
2021-10-19 15:20:00,250.03,250.08,249.84,249.84,1505.0,250.03,250.08,249.84,249.84,1505.0
2021-10-19 15:25:00,249.84,250.03,249.84,249.95,2028.0,249.84,250.03,249.84,249.95,2028.0
2021-10-19 15:30:00,249.97,249.99,249.82,249.9,3828.0,249.97,249.99,249.82,249.9,3828.0
2021-10-19 15:35:00,249.93,249.97,249.49,249.56,17181.0,249.93,249.97,249.49,249.56,17181.0
2021-10-19 15:40:00,249.59,249.6,249.21,249.29,11364.0,249.59,249.6,249.21,249.29,11364.0
2021-10-19 15:45:00,249.28,249.28,249.1,249.21,9728.0,249.28,249.28,249.1,249.21,9728.0
2021-10-19 15:50:00,249.16,249.17,248.9,249.1,13858.0,249.16,249.17,248.9,249.1,13858.0
2021-10-19 15:55:00,249.12,249.26,248.94,249.04,41684.0,249.12,249.26,248.94,249.04,41684.0
2021-10-20 09:30:00,249.8,251.28,249.8,250.68,11458.0,249.8,251.28,249.8,250.68,11458.0
2021-10-20 09:35:00,250.13,251.34,249.95,249.95,1100.0,250.13,251.34,249.95,249.95,1100.0
2021-10-20 09:40:00,249.76,250.56,249.74,250.4,9600.0,249.76,250.56,249.74,250.4,9600.0
2021-10-20 09:45:00,250.4,251.18,250.4,251.18,2612.0,250.4,251.18,250.4,251.18,2612.0
2021-10-20 09:50:00,250.66,251.11,250.49,250.49,2568.0,250.66,251.11,250.49,250.49,2568.0
2021-10-20 09:55:00,250.65,251.03,250.65,250.71,3120.0,250.65,251.03,250.65,250.71,3120.0
2021-10-20 10:00:00,250.76,251.26,250.74,251.19,3111.0,250.76,251.26,250.74,251.19,3111.0
2021-10-20 10:05:00,251.29,251.68,251.29,251.61,1200.0,251.29,251.68,251.29,251.61,1200.0
2021-10-20 10:10:00,251.83,251.99,251.68,251.68,2401.0,251.83,251.99,251.68,251.68,2401.0
2021-10-20 10:15:00,251.76,252.45,251.76,252.45,10683.0,251.76,252.45,251.76,252.45,10683.0
2021-10-20 10:20:00,252.58,252.93,252.58,252.87,3362.0,252.58,252.93,252.58,252.87,3362.0
2021-10-20 10:25:00,253.06,253.06,252.7,252.8,6933.0,253.06,253.06,252.7,252.8,6933.0
2021-10-20 10:30:00,252.81,252.87,252.34,252.78,3940.0,252.81,252.87,252.34,252.78,3940.0
2021-10-20 10:35:00,252.8,252.88,252.51,252.62,3640.0,252.8,252.88,252.51,252.62,3640.0
2021-10-20 10:40:00,252.58,252.76,252.29,252.29,4540.0,252.58,252.76,252.29,252.29,4540.0
2021-10-20 10:45:00,252.41,252.44,251.9,251.9,1112.0,252.41,252.44,251.9,251.9,1112.0
2021-10-20 10:50:00,251.89,251.92,251.55,251.55,2377.0,251.89,251.92,251.55,251.55,2377.0
2021-10-20 10:55:00,251.62,251.79,251.16,251.41,9914.0,251.62,251.79,251.16,251.41,9914.0
2021-10-20 11:00:00,251.38,252.04,251.13,251.93,18101.0,251.38,252.04,251.13,251.93,18101.0
2021-10-20 11:05:00,252.1,252.29,251.72,251.9,3774.0,252.1,252.29,251.72,251.9,3774.0
2021-10-20 11:10:00,251.86,251.93,251.53,251.74,1448.0,251.86,251.93,251.53,251.74,1448.0
2021-10-20 11:15:00,251.75,252.18,251.75,252.18,2732.0,251.75,252.18,251.75,252.18,2732.0
2021-10-20 11:20:00,252.17,252.55,252.16,252.55,1336.0,252.17,252.55,252.16,252.55,1336.0
2021-10-20 11:25:00,252.54,252.56,251.94,251.95,1883.0,252.54,252.56,251.94,251.95,1883.0
2021-10-20 11:30:00,251.99,252.08,251.86,252.06,9357.0,251.99,252.08,251.86,252.06,9357.0
2021-10-20 11:35:00,252.1,252.2,251.76,252.0,7109.0,252.1,252.2,251.76,252.0,7109.0
2021-10-20 11:40:00,251.89,252.13,251.73,251.73,1600.0,251.89,252.13,251.73,251.73,1600.0
2021-10-20 11:45:00,251.84,252.26,251.82,252.26,3568.0,251.84,252.26,251.82,252.26,3568.0
2021-10-20 11:50:00,252.26,252.26,251.92,251.92,5422.0,252.26,252.26,251.92,251.92,5422.0
2021-10-20 11:55:00,252.1,252.49,252.08,252.49,5862.0,252.1,252.49,252.08,252.49,5862.0
2021-10-20 12:00:00,252.44,252.44,252.02,252.12,2107.0,252.44,252.44,252.02,252.12,2107.0
2021-10-20 12:05:00,252.06,252.06,252.0,252.04,3244.0,252.06,252.06,252.0,252.04,3244.0
2021-10-20 12:10:00,252.04,252.04,251.7,251.84,2500.0,252.04,252.04,251.7,251.84,2500.0
2021-10-20 12:15:00,251.96,252.04,251.96,252.04,700.0,251.96,252.04,251.96,252.04,700.0
2021-10-20 12:20:00,252.01,252.16,251.93,252.16,700.0,252.01,252.16,251.93,252.16,700.0
2021-10-20 12:25:00,252.11,252.11,251.93,251.94,525.0,252.11,252.11,251.93,251.94,525.0
2021-10-20 12:30:00,251.98,252.06,251.84,251.84,1854.0,251.98,252.06,251.84,251.84,1854.0
2021-10-20 12:35:00,251.8,251.93,251.79,251.9,2032.0,251.8,251.93,251.79,251.9,2032.0
2021-10-20 12:40:00,252.03,252.55,252.03,252.55,5600.0,252.03,252.55,252.03,252.55,5600.0
2021-10-20 12:45:00,252.44,252.59,252.43,252.46,2246.0,252.44,252.59,252.43,252.46,2246.0
2021-10-20 12:50:00,252.51,252.51,252.04,252.27,13800.0,252.51,252.51,252.04,252.27,13800.0
2021-10-20 12:55:00,252.28,252.28,252.27,252.28,200.0,252.28,252.28,252.27,252.28,200.0
2021-10-20 13:00:00,252.35,252.69,252.35,252.61,6233.0,252.35,252.69,252.35,252.61,6233.0
2021-10-20 13:05:00,252.59,252.65,252.52,252.65,2060.0,252.59,252.65,252.52,252.65,2060.0
2021-10-20 13:10:00,252.62,252.76,252.57,252.58,1300.0,252.62,252.76,252.57,252.58,1300.0
2021-10-20 13:15:00,252.73,252.73,252.46,252.53,1923.0,252.73,252.73,252.46,252.53,1923.0
2021-10-20 13:20:00,252.56,252.56,252.23,252.53,1200.0,252.56,252.56,252.23,252.53,1200.0
2021-10-20 13:25:00,252.58,252.83,252.45,252.45,2439.0,252.58,252.83,252.45,252.45,2439.0
2021-10-20 13:30:00,252.65,252.81,252.45,252.51,1590.0,252.65,252.81,252.45,252.51,1590.0
2021-10-20 13:35:00,252.46,252.79,252.45,252.79,2031.0,252.46,252.79,252.45,252.79,2031.0
2021-10-20 13:40:00,252.85,252.85,252.39,252.55,3708.0,252.85,252.85,252.39,252.55,3708.0
2021-10-20 13:45:00,252.55,252.58,252.07,252.31,12786.0,252.55,252.58,252.07,252.31,12786.0
2021-10-20 13:50:00,252.34,252.4,252.31,252.4,1210.0,252.34,252.4,252.31,252.4,1210.0
2021-10-20 13:55:00,252.34,252.5,252.24,252.29,16499.0,252.34,252.5,252.24,252.29,16499.0
2021-10-20 14:00:00,252.35,252.71,252.35,252.71,3729.0,252.35,252.71,252.35,252.71,3729.0
2021-10-20 14:05:00,252.62,253.09,252.44,253.09,13864.0,252.62,253.09,252.44,253.09,13864.0
2021-10-20 14:10:00,253.0,253.04,252.76,252.76,5241.0,253.0,253.04,252.76,252.76,5241.0
2021-10-20 14:15:00,252.88,253.1,252.85,253.1,1548.0,252.88,253.1,252.85,253.1,1548.0
2021-10-20 14:20:00,253.05,253.05,252.86,252.92,2852.0,253.05,253.05,252.86,252.92,2852.0
2021-10-20 14:25:00,253.05,253.14,253.01,253.14,2223.0,253.05,253.14,253.01,253.14,2223.0
2021-10-20 14:30:00,253.09,253.28,253.06,253.28,2915.0,253.09,253.28,253.06,253.28,2915.0
2021-10-20 14:35:00,253.29,253.58,253.15,253.55,3228.0,253.29,253.58,253.15,253.55,3228.0
2021-10-20 14:40:00,253.58,253.65,253.1,253.1,2712.0,253.58,253.65,253.1,253.1,2712.0
2021-10-20 14:45:00,253.15,253.28,253.11,253.24,3222.0,253.15,253.28,253.11,253.24,3222.0
2021-10-20 14:50:00,253.18,253.44,253.1,253.44,10528.0,253.18,253.44,253.1,253.44,10528.0
2021-10-20 14:55:00,253.44,253.45,253.03,253.07,2804.0,253.44,253.45,253.03,253.07,2804.0
2021-10-20 15:00:00,253.26,253.26,252.83,252.83,1932.0,253.26,253.26,252.83,252.83,1932.0
2021-10-20 15:05:00,252.89,253.02,252.88,253.0,1300.0,252.89,253.02,252.88,253.0,1300.0
2021-10-20 15:10:00,252.93,253.1,252.77,252.77,3912.0,252.93,253.1,252.77,252.77,3912.0
2021-10-20 15:15:00,252.81,252.81,252.51,252.57,3323.0,252.81,252.81,252.51,252.57,3323.0
2021-10-20 15:20:00,252.58,252.58,252.34,252.43,2010.0,252.58,252.58,252.34,252.43,2010.0
2021-10-20 15:25:00,252.54,252.55,252.21,252.29,4758.0,252.54,252.55,252.21,252.29,4758.0
2021-10-20 15:30:00,252.28,252.43,252.08,252.43,7510.0,252.28,252.43,252.08,252.43,7510.0
2021-10-20 15:35:00,252.45,252.45,252.07,252.14,5947.0,252.45,252.45,252.07,252.14,5947.0
2021-10-20 15:40:00,252.04,252.04,251.81,251.83,8887.0,252.04,252.04,251.81,251.83,8887.0
2021-10-20 15:45:00,251.83,252.18,251.73,251.86,11704.0,251.83,252.18,251.73,251.86,11704.0
2021-10-20 15:50:00,251.82,251.91,251.45,251.45,28872.0,251.82,251.91,251.45,251.45,28872.0
2021-10-20 15:55:00,251.52,251.78,251.26,251.78,66045.0,251.52,251.78,251.26,251.78,66045.0
2021-10-21 09:30:00,250.0,251.6,245.01,246.67,38565.0,250.0,251.6,245.01,246.67,38565.0
2021-10-21 09:35:00,246.86,246.9,241.3,242.27,57601.0,246.86,246.9,241.3,242.27,57601.0
2021-10-21 09:40:00,242.67,248.77,242.27,248.31,46591.0,242.67,248.77,242.27,248.31,46591.0
2021-10-21 09:45:00,248.31,248.78,246.57,248.17,35327.0,248.31,248.78,246.57,248.17,35327.0
2021-10-21 09:50:00,248.2,250.55,248.14,249.65,47469.0,248.2,250.55,248.14,249.65,47469.0
2021-10-21 09:55:00,249.65,251.17,249.64,250.81,12260.0,249.65,251.17,249.64,250.81,12260.0
2021-10-21 10:00:00,250.8,251.16,249.98,250.0,14829.0,250.8,251.16,249.98,250.0,14829.0
2021-10-21 10:05:00,250.3,250.8,248.95,249.97,17313.0,250.3,250.8,248.95,249.97,17313.0
2021-10-21 10:10:00,249.97,250.15,248.46,249.05,5232.0,249.97,250.15,248.46,249.05,5232.0
2021-10-21 10:15:00,248.8,249.05,247.74,247.75,11214.0,248.8,249.05,247.74,247.75,11214.0
2021-10-21 10:20:00,247.71,249.97,247.7,249.7,10711.0,247.71,249.97,247.7,249.7,10711.0
2021-10-21 10:25:00,249.41,249.95,248.82,249.4,8925.0,249.41,249.95,248.82,249.4,8925.0
2021-10-21 10:30:00,249.4,249.78,249.02,249.32,6488.0,249.4,249.78,249.02,249.32,6488.0
2021-10-21 10:35:00,249.69,249.69,248.85,249.09,20162.0,249.69,249.69,248.85,249.09,20162.0
2021-10-21 10:40:00,249.13,250.02,249.08,250.02,4347.0,249.13,250.02,249.08,250.02,4347.0
2021-10-21 10:45:00,250.04,250.17,249.2,249.56,4892.0,250.04,250.17,249.2,249.56,4892.0
2021-10-21 10:50:00,249.24,249.46,248.45,249.31,14354.0,249.24,249.46,248.45,249.31,14354.0
2021-10-21 10:55:00,249.49,249.54,249.32,249.42,1049.0,249.49,249.54,249.32,249.42,1049.0
2021-10-21 11:00:00,249.57,251.3,249.57,251.3,4914.0,249.57,251.3,249.57,251.3,4914.0
2021-10-21 11:05:00,251.34,251.78,250.95,251.06,12749.0,251.34,251.78,250.95,251.06,12749.0
2021-10-21 11:10:00,250.77,250.83,250.49,250.64,2825.0,250.77,250.83,250.49,250.64,2825.0
2021-10-21 11:15:00,250.94,251.05,250.83,250.84,3334.0,250.94,251.05,250.83,250.84,3334.0
2021-10-21 11:20:00,250.8,251.14,250.76,251.02,2669.0,250.8,251.14,250.76,251.02,2669.0
2021-10-21 11:25:00,250.88,250.98,250.6,250.62,2412.0,250.88,250.98,250.6,250.62,2412.0
2021-10-21 11:30:00,250.59,251.04,250.59,250.79,6985.0,250.59,251.04,250.59,250.79,6985.0
2021-10-21 11:35:00,250.96,251.65,250.87,251.38,12536.0,250.96,251.65,250.87,251.38,12536.0
2021-10-21 11:40:00,251.56,251.56,250.26,250.47,6892.0,251.56,251.56,250.26,250.47,6892.0
2021-10-21 11:45:00,250.36,251.55,250.35,251.55,6906.0,250.36,251.55,250.35,251.55,6906.0
2021-10-21 11:50:00,251.55,252.0,251.55,252.0,4405.0,251.55,252.0,251.55,252.0,4405.0
2021-10-21 11:55:00,251.9,252.23,251.88,252.23,11058.0,251.9,252.23,251.88,252.23,11058.0
2021-10-21 12:00:00,252.22,252.71,252.21,252.71,4555.0,252.22,252.71,252.21,252.71,4555.0
2021-10-21 12:05:00,252.76,252.85,252.51,252.85,6528.0,252.76,252.85,252.51,252.85,6528.0
2021-10-21 12:10:00,252.85,253.0,252.85,252.88,4200.0,252.85,253.0,252.85,252.88,4200.0
2021-10-21 12:15:00,252.89,253.09,252.78,253.0,3016.0,252.89,253.09,252.78,253.0,3016.0
2021-10-21 12:20:00,252.92,253.15,252.68,252.68,5622.0,252.92,253.15,252.68,252.68,5622.0
2021-10-21 12:25:00,252.61,252.76,252.6,252.63,1900.0,252.61,252.76,252.6,252.63,1900.0
2021-10-21 12:30:00,252.53,252.67,252.3,252.32,2171.0,252.53,252.67,252.3,252.32,2171.0
2021-10-21 12:35:00,252.36,252.48,251.92,252.1,2769.0,252.36,252.48,251.92,252.1,2769.0
2021-10-21 12:40:00,252.2,252.36,252.14,252.36,2077.0,252.2,252.36,252.14,252.36,2077.0
2021-10-21 12:45:00,252.23,252.73,252.22,252.73,2874.0,252.23,252.73,252.22,252.73,2874.0
2021-10-21 12:50:00,252.91,252.92,252.74,252.75,2402.0,252.91,252.92,252.74,252.75,2402.0
2021-10-21 12:55:00,252.8,252.97,252.6,252.87,2302.0,252.8,252.97,252.6,252.87,2302.0
2021-10-21 13:00:00,252.84,252.95,252.7,252.88,1803.0,252.84,252.95,252.7,252.88,1803.0
2021-10-21 13:05:00,252.94,253.23,252.94,253.02,4362.0,252.94,253.23,252.94,253.02,4362.0
2021-10-21 13:10:00,253.0,253.06,252.73,252.73,2720.0,253.0,253.06,252.73,252.73,2720.0
2021-10-21 13:15:00,252.74,252.78,252.41,252.49,3744.0,252.74,252.78,252.41,252.49,3744.0
2021-10-21 13:20:00,252.5,252.7,252.5,252.7,1716.0,252.5,252.7,252.5,252.7,1716.0
2021-10-21 13:25:00,252.78,253.08,252.73,253.08,1682.0,252.78,253.08,252.73,253.08,1682.0
2021-10-21 13:30:00,253.03,253.33,253.01,253.16,6100.0,253.03,253.33,253.01,253.16,6100.0
2021-10-21 13:35:00,253.12,253.31,253.05,253.29,1700.0,253.12,253.31,253.05,253.29,1700.0
2021-10-21 13:40:00,253.2,253.48,253.19,253.31,2714.0,253.2,253.48,253.19,253.31,2714.0
2021-10-21 13:45:00,253.42,253.64,253.31,253.59,2712.0,253.42,253.64,253.31,253.59,2712.0
2021-10-21 13:50:00,253.48,253.63,253.36,253.36,2701.0,253.48,253.63,253.36,253.36,2701.0
2021-10-21 13:55:00,253.47,253.47,253.05,253.16,5761.0,253.47,253.47,253.05,253.16,5761.0
2021-10-21 14:00:00,253.16,253.26,253.07,253.2,1600.0,253.16,253.26,253.07,253.2,1600.0
2021-10-21 14:05:00,253.3,253.38,253.17,253.25,3118.0,253.3,253.38,253.17,253.25,3118.0
2021-10-21 14:10:00,253.16,253.23,252.74,252.75,3879.0,253.16,253.23,252.74,252.75,3879.0
2021-10-21 14:15:00,252.83,253.03,252.73,252.83,3139.0,252.83,253.03,252.73,252.83,3139.0
2021-10-21 14:20:00,252.83,253.03,252.71,252.75,5419.0,252.83,253.03,252.71,252.75,5419.0
2021-10-21 14:25:00,252.75,253.0,252.52,252.99,3452.0,252.75,253.0,252.52,252.99,3452.0
2021-10-21 14:30:00,252.98,252.98,252.49,252.59,3345.0,252.98,252.98,252.49,252.59,3345.0
2021-10-21 14:35:00,252.73,252.73,252.55,252.6,1851.0,252.73,252.73,252.55,252.6,1851.0
2021-10-21 14:40:00,252.54,252.58,252.25,252.25,3154.0,252.54,252.58,252.25,252.25,3154.0
2021-10-21 14:45:00,252.24,252.46,252.21,252.46,3418.0,252.24,252.46,252.21,252.46,3418.0
2021-10-21 14:50:00,252.48,252.54,252.06,252.16,14154.0,252.48,252.54,252.06,252.16,14154.0
2021-10-21 14:55:00,252.0,252.23,251.71,251.85,6005.0,252.0,252.23,251.71,251.85,6005.0
2021-10-21 15:00:00,251.92,252.39,251.79,252.35,8576.0,251.92,252.39,251.79,252.35,8576.0
2021-10-21 15:05:00,252.38,252.48,252.27,252.37,4975.0,252.38,252.48,252.27,252.37,4975.0
2021-10-21 15:10:00,252.39,252.45,251.9,252.02,11832.0,252.39,252.45,251.9,252.02,11832.0
2021-10-21 15:15:00,251.96,252.68,251.85,252.55,4640.0,251.96,252.68,251.85,252.55,4640.0
2021-10-21 15:20:00,252.54,253.1,252.53,253.05,5706.0,252.54,253.1,252.53,253.05,5706.0
2021-10-21 15:25:00,253.1,253.63,252.99,253.46,5701.0,253.1,253.63,252.99,253.46,5701.0
2021-10-21 15:30:00,253.46,254.23,253.39,254.23,8892.0,253.46,254.23,253.39,254.23,8892.0
2021-10-21 15:35:00,254.09,254.14,253.71,253.91,7273.0,254.09,254.14,253.71,253.91,7273.0
2021-10-21 15:40:00,253.86,254.11,253.85,254.07,7609.0,253.86,254.11,253.85,254.07,7609.0
2021-10-21 15:45:00,254.07,254.47,253.98,254.47,9718.0,254.07,254.47,253.98,254.47,9718.0
2021-10-21 15:50:00,254.37,255.12,254.28,255.11,38788.0,254.37,255.12,254.28,255.11,38788.0
2021-10-21 15:55:00,255.04,255.72,254.78,254.84,88516.0,255.04,255.72,254.78,254.84,88516.0
2021-10-22 09:30:00,256.0,256.53,255.05,255.96,17164.0,256.0,256.53,255.05,255.96,17164.0
2021-10-22 09:35:00,256.4,258.26,256.4,257.05,10671.0,256.4,258.26,256.4,257.05,10671.0
2021-10-22 09:40:00,256.73,257.3,255.69,257.3,5111.0,256.73,257.3,255.69,257.3,5111.0
2021-10-22 09:45:00,257.29,257.52,256.89,257.37,4941.0,257.29,257.52,256.89,257.37,4941.0
2021-10-22 09:50:00,257.23,258.34,256.83,258.0,8531.0,257.23,258.34,256.83,258.0,8531.0
2021-10-22 09:55:00,257.99,258.63,257.86,258.5,5848.0,257.99,258.63,257.86,258.5,5848.0
2021-10-22 10:00:00,258.34,259.22,258.33,259.02,9329.0,258.34,259.22,258.33,259.02,9329.0
2021-10-22 10:05:00,258.77,258.83,258.09,258.31,8086.0,258.77,258.83,258.09,258.31,8086.0
2021-10-22 10:10:00,258.19,258.44,257.6,257.6,3323.0,258.19,258.44,257.6,257.6,3323.0
2021-10-22 10:15:00,257.64,258.45,257.61,258.45,4438.0,257.64,258.45,257.61,258.45,4438.0
2021-10-22 10:20:00,258.31,258.84,258.03,258.71,3569.0,258.31,258.84,258.03,258.71,3569.0
2021-10-22 10:25:00,258.53,258.65,257.8,257.96,4897.0,258.53,258.65,257.8,257.96,4897.0
2021-10-22 10:30:00,258.04,258.04,257.62,257.84,6721.0,258.04,258.04,257.62,257.84,6721.0
2021-10-22 10:35:00,257.9,258.08,257.6,257.97,8960.0,257.9,258.08,257.6,257.97,8960.0
2021-10-22 10:40:00,257.86,258.04,257.47,257.78,3983.0,257.86,258.04,257.47,257.78,3983.0
2021-10-22 10:45:00,257.94,258.46,257.93,258.46,4105.0,257.94,258.46,257.93,258.46,4105.0
2021-10-22 10:50:00,258.57,259.06,258.45,258.92,7380.0,258.57,259.06,258.45,258.92,7380.0
2021-10-22 10:55:00,258.88,259.09,258.83,258.87,2530.0,258.88,259.09,258.83,258.87,2530.0
2021-10-22 11:00:00,258.87,259.44,258.86,259.28,4579.0,258.87,259.44,258.86,259.28,4579.0
2021-10-22 11:05:00,259.4,259.78,259.35,259.75,5427.0,259.4,259.78,259.35,259.75,5427.0
2021-10-22 11:10:00,259.63,259.92,259.33,259.92,5504.0,259.63,259.92,259.33,259.92,5504.0
2021-10-22 11:15:00,259.92,260.12,259.57,260.04,7533.0,259.92,260.12,259.57,260.04,7533.0
2021-10-22 11:20:00,259.94,260.12,259.11,259.11,6119.0,259.94,260.12,259.11,259.11,6119.0
2021-10-22 11:25:00,259.0,259.62,258.91,259.62,4300.0,259.0,259.62,258.91,259.62,4300.0
2021-10-22 11:30:00,259.55,259.7,259.42,259.51,2900.0,259.55,259.7,259.42,259.51,2900.0
2021-10-22 11:35:00,259.63,259.65,258.96,259.14,4732.0,259.63,259.65,258.96,259.14,4732.0
2021-10-22 11:40:00,259.02,259.04,258.39,258.46,3302.0,259.02,259.04,258.39,258.46,3302.0
2021-10-22 11:45:00,258.26,258.26,257.7,258.11,5900.0,258.26,258.26,257.7,258.11,5900.0
2021-10-22 11:50:00,258.06,258.3,257.77,258.2,2716.0,258.06,258.3,257.77,258.2,2716.0
2021-10-22 11:55:00,258.2,258.55,258.2,258.23,2350.0,258.2,258.55,258.2,258.23,2350.0
2021-10-22 12:00:00,257.99,258.38,257.75,258.37,4549.0,257.99,258.38,257.75,258.37,4549.0
2021-10-22 12:05:00,258.38,258.45,258.04,258.04,1581.0,258.38,258.45,258.04,258.04,1581.0
2021-10-22 12:10:00,257.96,258.0,257.83,257.93,2325.0,257.96,258.0,257.83,257.93,2325.0
2021-10-22 12:15:00,257.94,258.06,257.84,257.94,1600.0,257.94,258.06,257.84,257.94,1600.0
2021-10-22 12:20:00,257.95,258.22,257.86,258.2,2920.0,257.95,258.22,257.86,258.2,2920.0
2021-10-22 12:25:00,258.32,258.87,258.18,258.78,5990.0,258.32,258.87,258.18,258.78,5990.0
2021-10-22 12:30:00,258.76,258.78,258.47,258.63,2619.0,258.76,258.78,258.47,258.63,2619.0
2021-10-22 12:35:00,258.63,258.87,258.49,258.87,5906.0,258.63,258.87,258.49,258.87,5906.0
2021-10-22 12:40:00,258.79,258.92,258.65,258.85,3865.0,258.79,258.92,258.65,258.85,3865.0
2021-10-22 12:45:00,258.77,259.3,258.68,259.3,5822.0,258.77,259.3,258.68,259.3,5822.0
2021-10-22 12:50:00,259.3,259.3,258.27,258.27,1400.0,259.3,259.3,258.27,258.27,1400.0
2021-10-22 12:55:00,258.27,258.27,257.79,257.81,2803.0,258.27,258.27,257.79,257.81,2803.0
2021-10-22 13:00:00,257.91,257.91,257.74,257.87,1552.0,257.91,257.91,257.74,257.87,1552.0
2021-10-22 13:05:00,257.74,257.92,257.72,257.92,3967.0,257.74,257.92,257.72,257.92,3967.0
2021-10-22 13:10:00,257.98,257.98,257.76,257.91,1988.0,257.98,257.98,257.76,257.91,1988.0
2021-10-22 13:15:00,257.92,258.04,257.78,257.98,2981.0,257.92,258.04,257.78,257.98,2981.0
2021-10-22 13:20:00,257.94,257.97,257.65,257.79,3411.0,257.94,257.97,257.65,257.79,3411.0
2021-10-22 13:25:00,257.63,257.79,257.62,257.62,2900.0,257.63,257.79,257.62,257.62,2900.0
2021-10-22 13:30:00,257.67,257.81,257.5,257.79,4257.0,257.67,257.81,257.5,257.79,4257.0
2021-10-22 13:35:00,257.73,257.88,257.43,257.6,6244.0,257.73,257.88,257.43,257.6,6244.0
2021-10-22 13:40:00,257.69,257.95,257.64,257.71,1800.0,257.69,257.95,257.64,257.71,1800.0
2021-10-22 13:45:00,257.61,258.02,257.61,257.69,3436.0,257.61,258.02,257.61,257.69,3436.0
2021-10-22 13:50:00,257.4,257.49,257.05,257.05,2800.0,257.4,257.49,257.05,257.05,2800.0
2021-10-22 13:55:00,257.09,257.89,257.09,257.88,11289.0,257.09,257.89,257.09,257.88,11289.0
2021-10-22 14:00:00,257.74,257.75,257.26,257.47,4118.0,257.74,257.75,257.26,257.47,4118.0
2021-10-22 14:05:00,257.48,257.73,257.45,257.54,2943.0,257.48,257.73,257.45,257.54,2943.0
2021-10-22 14:10:00,257.54,257.72,257.42,257.57,4018.0,257.54,257.72,257.42,257.57,4018.0
2021-10-22 14:15:00,257.59,257.59,257.0,257.23,3267.0,257.59,257.59,257.0,257.23,3267.0
2021-10-22 14:20:00,257.31,257.79,257.31,257.63,3501.0,257.31,257.79,257.31,257.63,3501.0
2021-10-22 14:25:00,257.63,257.94,257.51,257.51,3989.0,257.63,257.94,257.51,257.51,3989.0
2021-10-22 14:30:00,257.51,257.96,257.51,257.78,4754.0,257.51,257.96,257.51,257.78,4754.0
2021-10-22 14:35:00,257.81,257.98,257.71,257.78,3008.0,257.81,257.98,257.71,257.78,3008.0
2021-10-22 14:40:00,257.68,257.68,257.52,257.57,2698.0,257.68,257.68,257.52,257.57,2698.0
2021-10-22 14:45:00,257.62,257.74,257.57,257.69,4384.0,257.62,257.74,257.57,257.69,4384.0
2021-10-22 14:50:00,257.75,257.77,257.41,257.55,3635.0,257.75,257.77,257.41,257.55,3635.0
2021-10-22 14:55:00,257.49,257.58,257.23,257.48,7676.0,257.49,257.58,257.23,257.48,7676.0
2021-10-22 15:00:00,257.5,257.7,257.13,257.19,3766.0,257.5,257.7,257.13,257.19,3766.0
2021-10-22 15:05:00,257.12,257.32,256.97,257.01,4325.0,257.12,257.32,256.97,257.01,4325.0
2021-10-22 15:10:00,257.08,257.08,256.8,256.92,4514.0,257.08,257.08,256.8,256.92,4514.0
2021-10-22 15:15:00,256.93,257.01,256.47,256.49,4150.0,256.93,257.01,256.47,256.49,4150.0
2021-10-22 15:20:00,256.42,256.57,256.31,256.34,4808.0,256.42,256.57,256.31,256.34,4808.0
2021-10-22 15:25:00,256.25,256.26,255.79,255.79,52650.0,256.25,256.26,255.79,255.79,52650.0
2021-10-22 15:30:00,255.9,256.29,255.75,256.05,9675.0,255.9,256.29,255.75,256.05,9675.0
2021-10-22 15:35:00,256.11,256.11,255.32,255.47,6448.0,256.11,256.11,255.32,255.47,6448.0
2021-10-22 15:40:00,255.44,255.46,255.03,255.07,9686.0,255.44,255.46,255.03,255.07,9686.0
2021-10-22 15:45:00,255.04,255.68,254.87,255.68,20798.0,255.04,255.68,254.87,255.68,20798.0
2021-10-22 15:50:00,255.76,256.08,255.46,255.98,21911.0,255.76,256.08,255.46,255.98,21911.0
2021-10-22 15:55:00,255.99,257.22,255.92,257.11,129070.0,255.99,257.22,255.92,257.11,129070.0
2021-10-25 09:30:00,256.79,256.79,255.21,255.39,11646.0,256.79,256.79,255.21,255.39,11646.0
2021-10-25 09:35:00,255.48,256.35,255.35,255.86,4525.0,255.48,256.35,255.35,255.86,4525.0
2021-10-25 09:40:00,255.62,256.41,255.56,256.35,2200.0,255.62,256.41,255.56,256.35,2200.0
2021-10-25 09:45:00,256.36,257.05,256.36,257.03,3047.0,256.36,257.05,256.36,257.03,3047.0
2021-10-25 09:50:00,257.05,257.23,256.8,256.92,3036.0,257.05,257.23,256.8,256.92,3036.0
2021-10-25 09:55:00,256.83,257.03,256.56,256.56,1522.0,256.83,257.03,256.56,256.56,1522.0
2021-10-25 10:00:00,256.82,257.11,256.3,256.3,12386.0,256.82,257.11,256.3,256.3,12386.0
2021-10-25 10:05:00,256.08,256.54,256.08,256.53,1803.0,256.08,256.54,256.08,256.53,1803.0
2021-10-25 10:10:00,256.29,256.58,256.29,256.54,2326.0,256.29,256.58,256.29,256.54,2326.0
2021-10-25 10:15:00,256.59,257.27,256.48,257.27,2598.0,256.59,257.27,256.48,257.27,2598.0
2021-10-25 10:20:00,257.11,257.11,256.55,256.65,1102.0,257.11,257.11,256.55,256.65,1102.0
2021-10-25 10:25:00,256.4,256.71,256.28,256.71,3752.0,256.4,256.71,256.28,256.71,3752.0
2021-10-25 10:30:00,256.83,257.03,256.72,256.72,8452.0,256.83,257.03,256.72,256.72,8452.0
2021-10-25 10:35:00,256.72,256.72,256.04,256.41,4776.0,256.72,256.72,256.04,256.41,4776.0
2021-10-25 10:40:00,256.3,256.81,256.29,256.72,1935.0,256.3,256.81,256.29,256.72,1935.0
2021-10-25 10:45:00,256.66,256.82,256.64,256.79,1841.0,256.66,256.82,256.64,256.79,1841.0
2021-10-25 10:50:00,256.91,256.96,256.77,256.77,2324.0,256.91,256.96,256.77,256.77,2324.0
2021-10-25 10:55:00,256.67,256.99,256.27,256.99,4902.0,256.67,256.99,256.27,256.99,4902.0
2021-10-25 11:00:00,256.99,257.51,256.98,257.37,3513.0,256.99,257.51,256.98,257.37,3513.0
2021-10-25 11:05:00,257.33,258.02,257.28,258.01,4958.0,257.33,258.02,257.28,258.01,4958.0
2021-10-25 11:10:00,257.9,258.09,257.76,257.87,2738.0,257.9,258.09,257.76,257.87,2738.0
2021-10-25 11:15:00,257.95,257.95,257.69,257.74,2124.0,257.95,257.95,257.69,257.74,2124.0
2021-10-25 11:20:00,257.74,258.06,257.73,258.06,3765.0,257.74,258.06,257.73,258.06,3765.0
2021-10-25 11:25:00,257.97,258.15,257.96,258.12,1799.0,257.97,258.15,257.96,258.12,1799.0
2021-10-25 11:30:00,258.04,258.31,258.02,258.18,2737.0,258.04,258.31,258.02,258.18,2737.0
2021-10-25 11:35:00,258.23,258.28,257.85,257.94,2728.0,258.23,258.28,257.85,257.94,2728.0
2021-10-25 11:40:00,257.98,258.0,257.54,257.54,1694.0,257.98,258.0,257.54,257.54,1694.0
2021-10-25 11:45:00,257.57,257.57,257.15,257.15,1801.0,257.57,257.57,257.15,257.15,1801.0
2021-10-25 11:50:00,257.15,257.86,257.07,257.85,6328.0,257.15,257.86,257.07,257.85,6328.0
2021-10-25 11:55:00,257.67,257.76,257.51,257.51,1804.0,257.67,257.76,257.51,257.51,1804.0
2021-10-25 12:00:00,257.51,257.66,257.24,257.66,3012.0,257.51,257.66,257.24,257.66,3012.0
2021-10-25 12:05:00,257.67,257.69,257.01,257.01,3586.0,257.67,257.69,257.01,257.01,3586.0
2021-10-25 12:10:00,256.91,257.45,256.9,257.45,3949.0,256.91,257.45,256.9,257.45,3949.0
2021-10-25 12:15:00,257.36,257.36,256.67,256.74,2865.0,257.36,257.36,256.67,256.74,2865.0
2021-10-25 12:20:00,256.68,256.84,256.67,256.84,1394.0,256.68,256.84,256.67,256.84,1394.0
2021-10-25 12:25:00,256.8,257.03,256.8,256.88,1500.0,256.8,257.03,256.8,256.88,1500.0
2021-10-25 12:30:00,256.88,257.02,256.69,257.02,1609.0,256.88,257.02,256.69,257.02,1609.0
2021-10-25 12:35:00,257.08,257.09,256.97,256.99,1517.0,257.08,257.09,256.97,256.99,1517.0
2021-10-25 12:40:00,256.9,256.9,256.53,256.85,2699.0,256.9,256.9,256.53,256.85,2699.0
2021-10-25 12:45:00,256.66,256.73,256.65,256.73,500.0,256.66,256.73,256.65,256.73,500.0
2021-10-25 12:50:00,256.72,256.82,256.45,256.57,2159.0,256.72,256.82,256.45,256.57,2159.0
2021-10-25 12:55:00,256.53,256.57,256.4,256.54,1849.0,256.53,256.57,256.4,256.54,1849.0
2021-10-25 13:00:00,256.55,256.61,256.28,256.61,1960.0,256.55,256.61,256.28,256.61,1960.0
2021-10-25 13:05:00,256.68,256.73,256.68,256.73,200.0,256.68,256.73,256.68,256.73,200.0
2021-10-25 13:10:00,256.83,256.91,256.7,256.71,2006.0,256.83,256.91,256.7,256.71,2006.0
2021-10-25 13:15:00,256.68,256.78,256.45,256.65,1827.0,256.68,256.78,256.45,256.65,1827.0
2021-10-25 13:20:00,256.64,256.64,256.49,256.49,1041.0,256.64,256.64,256.49,256.49,1041.0
2021-10-25 13:25:00,256.43,256.65,256.43,256.55,2750.0,256.43,256.65,256.43,256.55,2750.0
2021-10-25 13:30:00,256.5,256.72,256.44,256.72,2625.0,256.5,256.72,256.44,256.72,2625.0
2021-10-25 13:35:00,256.73,256.73,256.48,256.48,1100.0,256.73,256.73,256.48,256.48,1100.0
2021-10-25 13:40:00,256.25,256.26,255.83,255.89,900.0,256.25,256.26,255.83,255.89,900.0
2021-10-25 13:45:00,256.0,256.21,255.93,256.21,2921.0,256.0,256.21,255.93,256.21,2921.0
2021-10-25 13:50:00,256.15,256.35,256.14,256.25,2803.0,256.15,256.35,256.14,256.25,2803.0
2021-10-25 13:55:00,256.25,256.29,256.18,256.28,947.0,256.25,256.29,256.18,256.28,947.0
2021-10-25 14:00:00,256.3,256.51,256.3,256.41,2493.0,256.3,256.51,256.3,256.41,2493.0
2021-10-25 14:05:00,256.33,256.39,256.22,256.23,2362.0,256.33,256.39,256.22,256.23,2362.0
2021-10-25 14:10:00,256.14,256.14,255.99,256.03,1020.0,256.14,256.14,255.99,256.03,1020.0
2021-10-25 14:15:00,256.11,256.18,255.94,255.94,1783.0,256.11,256.18,255.94,255.94,1783.0
2021-10-25 14:20:00,256.07,256.77,256.07,256.77,2586.0,256.07,256.77,256.07,256.77,2586.0
2021-10-25 14:25:00,256.75,256.75,256.52,256.52,1334.0,256.75,256.75,256.52,256.52,1334.0
2021-10-25 14:30:00,256.66,256.7,256.46,256.48,3204.0,256.66,256.7,256.46,256.48,3204.0
2021-10-25 14:35:00,256.51,256.65,256.42,256.53,3272.0,256.51,256.65,256.42,256.53,3272.0
2021-10-25 14:40:00,256.67,256.69,256.54,256.62,1905.0,256.67,256.69,256.54,256.62,1905.0
2021-10-25 14:45:00,256.62,256.78,256.57,256.73,4052.0,256.62,256.78,256.57,256.73,4052.0
2021-10-25 14:50:00,256.73,256.89,256.71,256.88,4382.0,256.73,256.89,256.71,256.88,4382.0
2021-10-25 14:55:00,256.85,257.04,256.71,257.04,3389.0,256.85,257.04,256.71,257.04,3389.0
2021-10-25 15:00:00,257.04,257.04,256.87,256.92,2349.0,257.04,257.04,256.87,256.92,2349.0
2021-10-25 15:05:00,256.92,256.92,256.44,256.45,2774.0,256.92,256.92,256.44,256.45,2774.0
2021-10-25 15:10:00,256.38,256.65,256.31,256.31,2553.0,256.38,256.65,256.31,256.31,2553.0
2021-10-25 15:15:00,256.21,256.48,256.2,256.42,3622.0,256.21,256.48,256.2,256.42,3622.0
2021-10-25 15:20:00,256.42,256.52,256.28,256.28,3031.0,256.42,256.52,256.28,256.28,3031.0
2021-10-25 15:25:00,256.35,256.43,255.96,256.15,3300.0,256.35,256.43,255.96,256.15,3300.0
2021-10-25 15:30:00,256.15,256.28,255.83,256.25,6955.0,256.15,256.28,255.83,256.25,6955.0
2021-10-25 15:35:00,256.32,256.43,256.25,256.34,6142.0,256.32,256.43,256.25,256.34,6142.0
2021-10-25 15:40:00,256.21,256.43,256.21,256.39,8032.0,256.21,256.43,256.21,256.39,8032.0
2021-10-25 15:45:00,256.33,256.68,256.07,256.68,11325.0,256.33,256.68,256.07,256.68,11325.0
2021-10-25 15:50:00,256.7,256.76,256.51,256.75,19864.0,256.7,256.76,256.51,256.75,19864.0
2021-10-25 15:55:00,256.71,257.36,256.69,257.29,71955.0,256.71,257.36,256.69,257.29,71955.0
2021-10-26 09:30:00,258.34,258.81,257.48,257.48,6557.0,258.34,258.81,257.48,257.48,6557.0
2021-10-26 09:35:00,256.84,257.17,256.79,257.17,400.0,256.84,257.17,256.79,257.17,400.0
2021-10-26 09:40:00,257.17,257.73,257.14,257.72,1416.0,257.17,257.73,257.14,257.72,1416.0
2021-10-26 09:45:00,256.94,257.16,256.94,256.99,809.0,256.94,257.16,256.94,256.99,809.0
2021-10-26 09:50:00,256.84,256.92,256.43,256.47,1100.0,256.84,256.92,256.43,256.47,1100.0
2021-10-26 09:55:00,256.83,257.38,256.74,257.38,3310.0,256.83,257.38,256.74,257.38,3310.0
2021-10-26 10:00:00,257.53,257.53,256.79,256.82,2865.0,257.53,257.53,256.79,256.82,2865.0
2021-10-26 10:05:00,256.86,257.26,256.69,257.26,1793.0,256.86,257.26,256.69,257.26,1793.0
2021-10-26 10:10:00,257.65,258.0,257.57,257.98,3119.0,257.65,258.0,257.57,257.98,3119.0
2021-10-26 10:15:00,257.94,258.36,257.93,258.36,1801.0,257.94,258.36,257.93,258.36,1801.0
2021-10-26 10:20:00,258.46,258.46,257.56,257.56,3257.0,258.46,258.46,257.56,257.56,3257.0
2021-10-26 10:25:00,257.37,257.72,257.37,257.7,4086.0,257.37,257.72,257.37,257.7,4086.0
2021-10-26 10:30:00,257.82,257.94,257.61,257.61,1594.0,257.82,257.94,257.61,257.61,1594.0
2021-10-26 10:35:00,257.59,257.92,257.59,257.81,4250.0,257.59,257.92,257.59,257.81,4250.0
2021-10-26 10:40:00,257.87,258.11,257.82,258.04,2800.0,257.87,258.11,257.82,258.04,2800.0
2021-10-26 10:45:00,258.09,258.45,258.09,258.36,1599.0,258.09,258.45,258.09,258.36,1599.0
2021-10-26 10:50:00,258.28,258.29,258.06,258.06,2100.0,258.28,258.29,258.06,258.06,2100.0
2021-10-26 10:55:00,258.06,258.26,258.06,258.19,1333.0,258.06,258.26,258.06,258.19,1333.0
2021-10-26 11:00:00,258.19,258.27,258.12,258.21,3664.0,258.19,258.27,258.12,258.21,3664.0
2021-10-26 11:05:00,258.29,258.33,258.17,258.32,4975.0,258.29,258.33,258.17,258.32,4975.0
2021-10-26 11:10:00,258.27,258.27,258.03,258.13,1345.0,258.27,258.27,258.03,258.13,1345.0
2021-10-26 11:15:00,258.13,258.13,258.0,258.03,700.0,258.13,258.13,258.0,258.03,700.0
2021-10-26 11:20:00,258.0,258.12,258.0,258.06,1300.0,258.0,258.12,258.0,258.06,1300.0
2021-10-26 11:25:00,258.05,258.11,257.93,258.11,4536.0,258.05,258.11,257.93,258.11,4536.0
2021-10-26 11:30:00,258.12,258.12,257.52,257.6,4577.0,258.12,258.12,257.52,257.6,4577.0
2021-10-26 11:35:00,257.58,257.9,257.52,257.9,1784.0,257.58,257.9,257.52,257.9,1784.0
2021-10-26 11:40:00,257.85,257.91,257.77,257.86,1100.0,257.85,257.91,257.77,257.86,1100.0
2021-10-26 11:45:00,257.84,258.08,257.77,258.08,1700.0,257.84,258.08,257.77,258.08,1700.0
2021-10-26 11:50:00,258.03,258.15,258.0,258.13,1900.0,258.03,258.15,258.0,258.13,1900.0
2021-10-26 11:55:00,258.11,258.11,257.73,257.91,4257.0,258.11,258.11,257.73,257.91,4257.0
2021-10-26 12:00:00,257.97,257.97,257.71,257.71,500.0,257.97,257.97,257.71,257.71,500.0
2021-10-26 12:05:00,257.65,257.74,257.51,257.56,3027.0,257.65,257.74,257.51,257.56,3027.0
2021-10-26 12:10:00,257.49,257.62,257.44,257.52,2410.0,257.49,257.62,257.44,257.52,2410.0
2021-10-26 12:15:00,257.52,257.71,257.44,257.44,2977.0,257.52,257.71,257.44,257.44,2977.0
2021-10-26 12:20:00,257.4,257.46,257.31,257.43,1000.0,257.4,257.46,257.31,257.43,1000.0
2021-10-26 12:25:00,257.62,257.63,257.3,257.3,1888.0,257.62,257.63,257.3,257.3,1888.0
2021-10-26 12:30:00,257.19,257.29,257.11,257.29,1614.0,257.19,257.29,257.11,257.29,1614.0
2021-10-26 12:35:00,257.23,257.23,256.84,256.93,1300.0,257.23,257.23,256.84,256.93,1300.0
2021-10-26 12:40:00,256.98,257.31,256.98,257.31,906.0,256.98,257.31,256.98,257.31,906.0
2021-10-26 12:45:00,257.32,257.32,257.09,257.19,700.0,257.32,257.32,257.09,257.19,700.0
2021-10-26 12:50:00,257.27,257.32,256.54,256.6,6703.0,257.27,257.32,256.54,256.6,6703.0
2021-10-26 12:55:00,256.47,256.6,256.18,256.6,4675.0,256.47,256.6,256.18,256.6,4675.0
2021-10-26 13:00:00,256.62,256.67,256.39,256.48,1742.0,256.62,256.67,256.39,256.48,1742.0
2021-10-26 13:05:00,256.45,256.6,256.39,256.6,2807.0,256.45,256.6,256.39,256.6,2807.0
2021-10-26 13:10:00,256.6,256.78,256.43,256.78,1527.0,256.6,256.78,256.43,256.78,1527.0
2021-10-26 13:15:00,256.81,256.81,256.49,256.5,944.0,256.81,256.81,256.49,256.5,944.0
2021-10-26 13:20:00,256.58,256.58,255.9,256.32,7082.0,256.58,256.58,255.9,256.32,7082.0
2021-10-26 13:25:00,256.26,256.82,256.17,256.68,2861.0,256.26,256.82,256.17,256.68,2861.0
2021-10-26 13:30:00,256.65,256.76,256.38,256.5,2751.0,256.65,256.76,256.38,256.5,2751.0
2021-10-26 13:35:00,256.45,256.52,256.29,256.4,2597.0,256.45,256.52,256.29,256.4,2597.0
2021-10-26 13:40:00,256.5,256.5,256.09,256.18,2100.0,256.5,256.5,256.09,256.18,2100.0
2021-10-26 13:45:00,256.2,256.35,256.2,256.33,2465.0,256.2,256.35,256.2,256.33,2465.0
2021-10-26 13:50:00,256.39,256.59,256.39,256.51,3713.0,256.39,256.59,256.39,256.51,3713.0
2021-10-26 13:55:00,256.52,256.59,256.31,256.59,2002.0,256.52,256.59,256.31,256.59,2002.0
2021-10-26 14:00:00,256.58,256.63,256.44,256.52,2348.0,256.58,256.63,256.44,256.52,2348.0
2021-10-26 14:05:00,256.46,256.49,256.29,256.3,1134.0,256.46,256.49,256.29,256.3,1134.0
2021-10-26 14:10:00,256.34,256.41,256.25,256.38,3661.0,256.34,256.41,256.25,256.38,3661.0
2021-10-26 14:15:00,256.48,256.56,256.4,256.56,2500.0,256.48,256.56,256.4,256.56,2500.0
2021-10-26 14:20:00,256.61,256.64,256.24,256.24,3103.0,256.61,256.64,256.24,256.24,3103.0
2021-10-26 14:25:00,256.35,256.56,256.34,256.34,3526.0,256.35,256.56,256.34,256.34,3526.0
2021-10-26 14:30:00,256.38,256.57,256.3,256.43,3227.0,256.38,256.57,256.3,256.43,3227.0
2021-10-26 14:35:00,256.41,256.46,256.05,256.12,2040.0,256.41,256.46,256.05,256.12,2040.0
2021-10-26 14:40:00,256.05,256.09,255.8,255.81,1437.0,256.05,256.09,255.8,255.81,1437.0
2021-10-26 14:45:00,255.86,256.07,255.85,256.01,1900.0,255.86,256.07,255.85,256.01,1900.0
2021-10-26 14:50:00,256.01,256.35,255.93,256.21,3591.0,256.01,256.35,255.93,256.21,3591.0
2021-10-26 14:55:00,256.19,256.19,255.88,255.91,1199.0,256.19,256.19,255.88,255.91,1199.0
2021-10-26 15:00:00,255.93,256.39,255.92,256.32,2922.0,255.93,256.39,255.92,256.32,2922.0
2021-10-26 15:05:00,256.32,256.34,256.1,256.22,3505.0,256.32,256.34,256.1,256.22,3505.0
2021-10-26 15:10:00,256.26,256.43,255.99,256.43,2801.0,256.26,256.43,255.99,256.43,2801.0
2021-10-26 15:15:00,256.4,256.61,256.36,256.37,4858.0,256.4,256.61,256.36,256.37,4858.0
2021-10-26 15:20:00,256.44,256.45,256.13,256.13,1800.0,256.44,256.45,256.13,256.13,1800.0
2021-10-26 15:25:00,256.21,256.59,256.17,256.27,6375.0,256.21,256.59,256.17,256.27,6375.0
2021-10-26 15:30:00,256.34,256.51,256.23,256.38,5979.0,256.34,256.51,256.23,256.38,5979.0
2021-10-26 15:35:00,256.37,256.38,256.11,256.11,4100.0,256.37,256.38,256.11,256.11,4100.0
2021-10-26 15:40:00,256.12,256.45,256.12,256.44,8184.0,256.12,256.45,256.12,256.44,8184.0
2021-10-26 15:45:00,256.5,256.54,256.13,256.18,8630.0,256.5,256.54,256.13,256.18,8630.0
2021-10-26 15:50:00,256.13,256.17,255.75,255.87,17808.0,256.13,256.17,255.75,255.87,17808.0
2021-10-26 15:55:00,255.91,256.13,255.81,256.09,50260.0,255.91,256.13,255.81,256.09,50260.0
2021-10-27 09:30:00,257.45,257.45,255.71,256.21,16369.0,257.45,257.45,255.71,256.21,16369.0
2021-10-27 09:35:00,256.2,256.3,255.33,255.34,1250.0,256.2,256.3,255.33,255.34,1250.0
2021-10-27 09:40:00,255.35,256.83,255.35,256.64,3541.0,255.35,256.83,255.35,256.64,3541.0
2021-10-27 09:45:00,256.82,256.83,256.12,256.44,7200.0,256.82,256.83,256.12,256.44,7200.0
2021-10-27 09:50:00,256.35,256.35,255.81,255.83,2770.0,256.35,256.35,255.81,255.83,2770.0
2021-10-27 09:55:00,255.98,256.58,255.82,256.48,1743.0,255.98,256.58,255.82,256.48,1743.0
2021-10-27 10:00:00,256.67,256.75,255.79,255.8,2845.0,256.67,256.75,255.79,255.8,2845.0
2021-10-27 10:05:00,255.83,255.85,255.42,255.84,1690.0,255.83,255.85,255.42,255.84,1690.0
2021-10-27 10:10:00,255.69,256.21,255.69,256.06,2803.0,255.69,256.21,255.69,256.06,2803.0
2021-10-27 10:15:00,256.03,256.03,255.03,255.24,2300.0,256.03,256.03,255.03,255.24,2300.0
2021-10-27 10:20:00,255.26,255.55,255.2,255.5,3365.0,255.26,255.55,255.2,255.5,3365.0
2021-10-27 10:25:00,255.54,255.78,255.44,255.78,3503.0,255.54,255.78,255.44,255.78,3503.0
2021-10-27 10:30:00,255.7,256.02,255.68,255.73,2755.0,255.7,256.02,255.68,255.73,2755.0
2021-10-27 10:35:00,255.78,256.18,255.78,256.12,6346.0,255.78,256.18,255.78,256.12,6346.0
2021-10-27 10:40:00,256.0,256.0,255.91,256.0,504.0,256.0,256.0,255.91,256.0,504.0
2021-10-27 10:45:00,255.72,255.72,255.22,255.6,3242.0,255.72,255.72,255.22,255.6,3242.0
2021-10-27 10:50:00,255.65,255.95,255.6,255.95,5045.0,255.65,255.95,255.6,255.95,5045.0
2021-10-27 10:55:00,255.86,255.9,255.56,255.78,4432.0,255.86,255.9,255.56,255.78,4432.0
2021-10-27 11:00:00,255.84,256.04,255.63,255.67,3569.0,255.84,256.04,255.63,255.67,3569.0
2021-10-27 11:05:00,255.83,255.83,255.55,255.75,2953.0,255.83,255.83,255.55,255.75,2953.0
2021-10-27 11:10:00,255.53,255.91,255.45,255.91,6184.0,255.53,255.91,255.45,255.91,6184.0
2021-10-27 11:15:00,255.8,256.34,255.75,256.34,1800.0,255.8,256.34,255.75,256.34,1800.0
2021-10-27 11:20:00,256.17,256.7,256.16,256.58,1502.0,256.17,256.7,256.16,256.58,1502.0
2021-10-27 11:25:00,256.78,257.22,256.78,257.01,4127.0,256.78,257.22,256.78,257.01,4127.0
2021-10-27 11:30:00,257.0,257.35,256.92,257.26,5418.0,257.0,257.35,256.92,257.26,5418.0
2021-10-27 11:35:00,257.34,257.34,257.01,257.01,4588.0,257.34,257.34,257.01,257.01,4588.0
2021-10-27 11:40:00,257.01,257.02,256.52,256.52,2071.0,257.01,257.02,256.52,256.52,2071.0
2021-10-27 11:45:00,256.6,256.6,256.51,256.51,756.0,256.6,256.6,256.51,256.51,756.0
2021-10-27 11:50:00,256.45,256.46,256.0,256.0,2000.0,256.45,256.46,256.0,256.0,2000.0
2021-10-27 11:55:00,256.1,256.1,255.41,255.65,6737.0,256.1,256.1,255.41,255.65,6737.0
2021-10-27 12:00:00,255.56,255.56,255.4,255.4,1201.0,255.56,255.56,255.4,255.4,1201.0
2021-10-27 12:05:00,255.29,255.94,255.29,255.92,5826.0,255.29,255.94,255.29,255.92,5826.0
2021-10-27 12:10:00,256.03,256.13,256.03,256.08,340.0,256.03,256.13,256.03,256.08,340.0
2021-10-27 12:15:00,256.08,256.08,255.8,255.8,2300.0,256.08,256.08,255.8,255.8,2300.0
2021-10-27 12:20:00,255.85,255.86,255.85,255.86,200.0,255.85,255.86,255.85,255.86,200.0
2021-10-27 12:25:00,255.97,256.11,255.93,256.01,1871.0,255.97,256.11,255.93,256.01,1871.0
2021-10-27 12:30:00,256.02,256.02,255.72,255.8,1145.0,256.02,256.02,255.72,255.8,1145.0
2021-10-27 12:35:00,255.84,255.84,255.6,255.6,400.0,255.84,255.84,255.6,255.6,400.0
2021-10-27 12:40:00,255.34,255.35,255.3,255.3,845.0,255.34,255.35,255.3,255.3,845.0
2021-10-27 12:45:00,255.29,255.35,255.21,255.28,1759.0,255.29,255.35,255.21,255.28,1759.0
2021-10-27 12:50:00,255.06,255.16,254.55,254.85,5966.0,255.06,255.16,254.55,254.85,5966.0
2021-10-27 12:55:00,254.99,255.24,254.85,255.08,1744.0,254.99,255.24,254.85,255.08,1744.0
2021-10-27 13:00:00,255.2,255.35,255.08,255.24,2683.0,255.2,255.35,255.08,255.24,2683.0
2021-10-27 13:05:00,255.26,255.35,255.25,255.26,1101.0,255.26,255.35,255.25,255.26,1101.0
2021-10-27 13:10:00,255.17,255.46,255.17,255.4,1801.0,255.17,255.46,255.17,255.4,1801.0
2021-10-27 13:15:00,255.38,255.51,255.36,255.43,1002.0,255.38,255.51,255.36,255.43,1002.0
2021-10-27 13:20:00,255.42,255.58,255.34,255.5,925.0,255.42,255.58,255.34,255.5,925.0
2021-10-27 13:25:00,255.51,255.51,255.33,255.33,725.0,255.51,255.51,255.33,255.33,725.0
2021-10-27 13:30:00,255.31,255.48,255.23,255.23,1811.0,255.31,255.48,255.23,255.23,1811.0
2021-10-27 13:35:00,255.28,255.39,255.25,255.27,3469.0,255.28,255.39,255.25,255.27,3469.0
2021-10-27 13:40:00,255.18,255.46,255.04,255.21,5689.0,255.18,255.46,255.04,255.21,5689.0
2021-10-27 13:45:00,255.23,255.34,255.03,255.24,1615.0,255.23,255.34,255.03,255.24,1615.0
2021-10-27 13:50:00,255.31,255.65,255.31,255.61,2835.0,255.31,255.65,255.31,255.61,2835.0
2021-10-27 13:55:00,255.61,255.67,255.42,255.65,1371.0,255.61,255.67,255.42,255.65,1371.0
2021-10-27 14:00:00,255.61,255.99,255.53,255.78,2676.0,255.61,255.99,255.53,255.78,2676.0
2021-10-27 14:05:00,255.87,255.97,255.8,255.94,1795.0,255.87,255.97,255.8,255.94,1795.0
2021-10-27 14:10:00,255.99,256.09,255.87,256.09,2544.0,255.99,256.09,255.87,256.09,2544.0
2021-10-27 14:15:00,256.05,256.23,256.05,256.23,697.0,256.05,256.23,256.05,256.23,697.0
2021-10-27 14:20:00,256.11,256.44,256.1,256.25,1300.0,256.11,256.44,256.1,256.25,1300.0
2021-10-27 14:25:00,256.12,256.29,255.94,256.05,2622.0,256.12,256.29,255.94,256.05,2622.0
2021-10-27 14:30:00,256.01,256.19,255.97,256.02,3348.0,256.01,256.19,255.97,256.02,3348.0
2021-10-27 14:35:00,256.02,256.03,255.8,255.99,1069.0,256.02,256.03,255.8,255.99,1069.0
2021-10-27 14:40:00,256.09,256.1,255.8,255.8,1495.0,256.09,256.1,255.8,255.8,1495.0
2021-10-27 14:45:00,255.83,255.93,255.76,255.89,1078.0,255.83,255.93,255.76,255.89,1078.0
2021-10-27 14:50:00,255.78,256.01,255.78,255.92,640.0,255.78,256.01,255.78,255.92,640.0
2021-10-27 14:55:00,255.9,256.04,255.79,255.94,1900.0,255.9,256.04,255.79,255.94,1900.0
2021-10-27 15:00:00,255.9,255.94,255.84,255.85,1167.0,255.9,255.94,255.84,255.85,1167.0
2021-10-27 15:05:00,255.89,255.89,255.64,255.65,1102.0,255.89,255.89,255.64,255.65,1102.0
2021-10-27 15:10:00,255.62,255.62,255.03,255.23,3971.0,255.62,255.62,255.03,255.23,3971.0
2021-10-27 15:15:00,254.93,255.17,254.89,254.89,1687.0,254.93,255.17,254.89,254.89,1687.0
2021-10-27 15:20:00,254.91,254.91,254.73,254.84,2977.0,254.91,254.91,254.73,254.84,2977.0
2021-10-27 15:25:00,254.9,255.27,254.9,255.22,2844.0,254.9,255.27,254.9,255.22,2844.0
2021-10-27 15:30:00,255.23,255.29,254.9,255.25,3412.0,255.23,255.29,254.9,255.25,3412.0
2021-10-27 15:35:00,255.09,255.19,255.05,255.09,1400.0,255.09,255.19,255.05,255.09,1400.0
2021-10-27 15:40:00,255.17,255.17,254.8,255.01,3606.0,255.17,255.17,254.8,255.01,3606.0
2021-10-27 15:45:00,254.99,255.1,254.46,254.46,2335.0,254.99,255.1,254.46,254.46,2335.0
2021-10-27 15:50:00,254.34,254.52,254.24,254.44,11028.0,254.34,254.52,254.24,254.44,11028.0
2021-10-27 15:55:00,254.4,254.45,254.04,254.26,37038.0,254.4,254.45,254.04,254.26,37038.0
2021-10-28 09:30:00,254.38,255.29,254.05,255.29,5690.0,254.38,255.29,254.05,255.29,5690.0
2021-10-28 09:35:00,255.48,255.48,254.87,255.39,3974.0,255.48,255.48,254.87,255.39,3974.0
2021-10-28 09:40:00,255.3,256.14,255.29,255.86,984.0,255.3,256.14,255.29,255.86,984.0
2021-10-28 09:45:00,256.08,256.85,256.08,256.81,2222.0,256.08,256.85,256.08,256.81,2222.0
2021-10-28 09:50:00,256.39,256.82,255.8,256.16,15499.0,256.39,256.82,255.8,256.16,15499.0
2021-10-28 09:55:00,256.27,256.48,255.94,256.46,4495.0,256.27,256.48,255.94,256.46,4495.0
2021-10-28 10:00:00,256.61,257.4,256.6,257.3,1764.0,256.61,257.4,256.6,257.3,1764.0
2021-10-28 10:05:00,257.5,257.59,257.29,257.3,1660.0,257.5,257.59,257.29,257.3,1660.0
2021-10-28 10:10:00,257.22,257.78,257.13,257.73,3686.0,257.22,257.78,257.13,257.73,3686.0
2021-10-28 10:15:00,257.67,257.88,256.88,256.88,2308.0,257.67,257.88,256.88,256.88,2308.0
2021-10-28 10:20:00,256.72,257.7,256.72,257.68,4073.0,256.72,257.7,256.72,257.68,4073.0
2021-10-28 10:25:00,257.69,257.85,257.44,257.6,4975.0,257.69,257.85,257.44,257.6,4975.0
2021-10-28 10:30:00,257.72,258.07,257.66,257.71,4558.0,257.72,258.07,257.66,257.71,4558.0
2021-10-28 10:35:00,257.89,257.91,257.42,257.62,3080.0,257.89,257.91,257.42,257.62,3080.0
2021-10-28 10:40:00,257.5,257.5,256.69,256.88,2420.0,257.5,257.5,256.69,256.88,2420.0
2021-10-28 10:45:00,256.74,257.31,256.73,256.95,6624.0,256.74,257.31,256.73,256.95,6624.0
2021-10-28 10:50:00,256.53,256.53,255.62,256.08,3200.0,256.53,256.53,255.62,256.08,3200.0
2021-10-28 10:55:00,256.1,256.1,255.68,255.68,700.0,256.1,256.1,255.68,255.68,700.0
2021-10-28 11:00:00,255.71,255.81,255.51,255.71,4593.0,255.71,255.81,255.51,255.71,4593.0
2021-10-28 11:05:00,255.68,255.94,255.68,255.88,2372.0,255.68,255.94,255.68,255.88,2372.0
2021-10-28 11:10:00,255.86,256.05,255.68,256.05,2645.0,255.86,256.05,255.68,256.05,2645.0
2021-10-28 11:15:00,256.2,256.36,255.79,255.79,3577.0,256.2,256.36,255.79,255.79,3577.0
2021-10-28 11:20:00,256.05,256.31,255.92,255.93,7474.0,256.05,256.31,255.92,255.93,7474.0
2021-10-28 11:25:00,255.91,255.91,255.48,255.59,2598.0,255.91,255.91,255.48,255.59,2598.0
2021-10-28 11:30:00,255.59,255.96,255.5,255.86,3199.0,255.59,255.96,255.5,255.86,3199.0
2021-10-28 11:35:00,255.87,255.95,255.77,255.85,2412.0,255.87,255.95,255.77,255.85,2412.0
2021-10-28 11:40:00,255.94,256.05,255.85,255.94,1644.0,255.94,256.05,255.85,255.94,1644.0
2021-10-28 11:45:00,255.94,255.94,255.2,255.2,1001.0,255.94,255.94,255.2,255.2,1001.0
2021-10-28 11:50:00,255.05,255.11,254.73,254.74,3884.0,255.05,255.11,254.73,254.74,3884.0
2021-10-28 11:55:00,254.7,254.87,254.55,254.55,2610.0,254.7,254.87,254.55,254.55,2610.0
2021-10-28 12:00:00,254.65,254.72,254.49,254.72,3886.0,254.65,254.72,254.49,254.72,3886.0
2021-10-28 12:05:00,254.77,255.09,254.77,255.0,3049.0,254.77,255.09,254.77,255.0,3049.0
2021-10-28 12:10:00,255.01,255.07,254.84,254.94,1550.0,255.01,255.07,254.84,254.94,1550.0
2021-10-28 12:15:00,254.82,254.87,254.79,254.87,1901.0,254.82,254.87,254.79,254.87,1901.0
2021-10-28 12:20:00,254.9,255.04,254.9,255.04,1240.0,254.9,255.04,254.9,255.04,1240.0
2021-10-28 12:25:00,255.05,255.05,254.74,254.74,1594.0,255.05,255.05,254.74,254.74,1594.0
2021-10-28 12:30:00,254.65,254.99,254.65,254.94,2446.0,254.65,254.99,254.65,254.94,2446.0
2021-10-28 12:35:00,254.94,255.0,254.8,254.81,1745.0,254.94,255.0,254.8,254.81,1745.0
2021-10-28 12:40:00,254.86,254.86,254.36,254.36,5791.0,254.86,254.86,254.36,254.36,5791.0
2021-10-28 12:45:00,254.39,254.39,254.24,254.28,2706.0,254.39,254.39,254.24,254.28,2706.0
2021-10-28 12:50:00,254.39,254.44,254.18,254.2,2880.0,254.39,254.44,254.18,254.2,2880.0
2021-10-28 12:55:00,254.21,254.24,253.68,253.68,1189.0,254.21,254.24,253.68,253.68,1189.0
2021-10-28 13:00:00,253.79,253.95,253.76,253.76,1557.0,253.79,253.95,253.76,253.76,1557.0
2021-10-28 13:05:00,253.92,254.33,253.83,254.33,1344.0,253.92,254.33,253.83,254.33,1344.0
2021-10-28 13:10:00,254.27,254.28,254.12,254.13,1301.0,254.27,254.28,254.12,254.13,1301.0
2021-10-28 13:15:00,254.12,254.28,254.06,254.06,1427.0,254.12,254.28,254.06,254.06,1427.0
2021-10-28 13:20:00,254.17,254.43,254.17,254.28,1873.0,254.17,254.43,254.17,254.28,1873.0
2021-10-28 13:25:00,254.15,254.42,254.15,254.42,936.0,254.15,254.42,254.15,254.42,936.0
2021-10-28 13:30:00,254.42,254.79,254.42,254.79,2037.0,254.42,254.79,254.42,254.79,2037.0
2021-10-28 13:35:00,254.8,254.95,254.69,254.95,3138.0,254.8,254.95,254.69,254.95,3138.0
2021-10-28 13:40:00,255.17,255.38,254.99,255.23,2694.0,255.17,255.38,254.99,255.23,2694.0
2021-10-28 13:45:00,255.17,255.46,255.12,255.46,2847.0,255.17,255.46,255.12,255.46,2847.0
2021-10-28 13:50:00,255.47,255.54,255.32,255.36,1404.0,255.47,255.54,255.32,255.36,1404.0
2021-10-28 13:55:00,255.39,255.56,255.3,255.56,1733.0,255.39,255.56,255.3,255.56,1733.0
2021-10-28 14:00:00,255.76,256.1,255.76,255.94,877.0,255.76,256.1,255.76,255.94,877.0
2021-10-28 14:05:00,255.87,255.94,255.74,255.94,500.0,255.87,255.94,255.74,255.94,500.0
2021-10-28 14:10:00,256.04,256.04,255.84,255.95,1370.0,256.04,256.04,255.84,255.95,1370.0
2021-10-28 14:15:00,255.83,256.01,255.83,256.0,1596.0,255.83,256.01,255.83,256.0,1596.0
2021-10-28 14:20:00,256.13,256.37,256.13,256.24,1953.0,256.13,256.37,256.13,256.24,1953.0
2021-10-28 14:25:00,256.36,256.47,256.28,256.47,1940.0,256.36,256.47,256.28,256.47,1940.0
2021-10-28 14:30:00,256.41,256.6,256.38,256.58,704.0,256.41,256.6,256.38,256.58,704.0
2021-10-28 14:35:00,256.52,256.53,256.28,256.37,2248.0,256.52,256.53,256.28,256.37,2248.0
2021-10-28 14:40:00,256.41,256.7,256.35,256.7,2536.0,256.41,256.7,256.35,256.7,2536.0
2021-10-28 14:45:00,256.66,256.77,256.51,256.7,3176.0,256.66,256.77,256.51,256.7,3176.0
2021-10-28 14:50:00,256.75,256.75,256.51,256.65,2455.0,256.75,256.75,256.51,256.65,2455.0
2021-10-28 14:55:00,256.56,256.68,256.49,256.68,1389.0,256.56,256.68,256.49,256.68,1389.0
2021-10-28 15:00:00,256.57,256.58,256.35,256.51,1302.0,256.57,256.58,256.35,256.51,1302.0
2021-10-28 15:05:00,256.5,256.51,256.28,256.48,2207.0,256.5,256.51,256.28,256.48,2207.0
2021-10-28 15:10:00,256.43,256.53,256.21,256.35,2471.0,256.43,256.53,256.21,256.35,2471.0
2021-10-28 15:15:00,256.36,256.76,256.36,256.71,1200.0,256.36,256.76,256.36,256.71,1200.0
2021-10-28 15:20:00,256.77,257.0,256.53,256.54,2483.0,256.77,257.0,256.53,256.54,2483.0
2021-10-28 15:25:00,256.46,256.63,256.41,256.63,1805.0,256.46,256.63,256.41,256.63,1805.0
2021-10-28 15:30:00,256.62,256.7,256.36,256.4,4208.0,256.62,256.7,256.36,256.4,4208.0
2021-10-28 15:35:00,256.36,256.51,256.36,256.5,1203.0,256.36,256.51,256.36,256.5,1203.0
2021-10-28 15:40:00,256.51,256.61,256.25,256.28,5022.0,256.51,256.61,256.25,256.28,5022.0
2021-10-28 15:45:00,256.2,256.57,256.1,256.49,5095.0,256.2,256.57,256.1,256.49,5095.0
2021-10-28 15:50:00,256.7,256.88,256.61,256.82,8300.0,256.7,256.88,256.61,256.82,8300.0
2021-10-28 15:55:00,256.89,257.3,256.85,257.12,36213.0,256.89,257.3,256.85,257.12,36213.0
2021-10-29 09:30:00,256.93,256.93,255.74,255.75,7558.0,256.93,256.93,255.74,255.75,7558.0
2021-10-29 09:35:00,255.71,256.34,255.7,256.24,2238.0,255.71,256.34,255.7,256.24,2238.0
2021-10-29 09:40:00,256.55,257.01,256.35,256.44,3547.0,256.55,257.01,256.35,256.44,3547.0
2021-10-29 09:45:00,256.7,256.72,255.9,256.21,5300.0,256.7,256.72,255.9,256.21,5300.0
2021-10-29 09:50:00,256.29,256.58,256.24,256.55,701.0,256.29,256.58,256.24,256.55,701.0
2021-10-29 09:55:00,257.05,257.05,256.32,256.4,1823.0,257.05,257.05,256.32,256.4,1823.0
2021-10-29 10:00:00,256.55,256.55,256.05,256.07,1408.0,256.55,256.55,256.05,256.07,1408.0
2021-10-29 10:05:00,256.24,257.4,256.24,257.4,4908.0,256.24,257.4,256.24,257.4,4908.0
2021-10-29 10:10:00,257.42,257.85,257.37,257.56,2183.0,257.42,257.85,257.37,257.56,2183.0
2021-10-29 10:15:00,257.57,257.59,256.88,257.23,2423.0,257.57,257.59,256.88,257.23,2423.0
2021-10-29 10:20:00,257.39,257.58,256.75,256.76,4582.0,257.39,257.58,256.75,256.76,4582.0
2021-10-29 10:25:00,256.82,257.3,256.82,257.3,1803.0,256.82,257.3,256.82,257.3,1803.0
2021-10-29 10:30:00,257.3,257.3,256.5,256.94,2759.0,257.3,257.3,256.5,256.94,2759.0
2021-10-29 10:35:00,256.88,257.0,256.64,256.64,905.0,256.88,257.0,256.64,256.64,905.0
2021-10-29 10:40:00,256.79,257.35,256.79,257.35,1934.0,256.79,257.35,256.79,257.35,1934.0
2021-10-29 10:45:00,257.41,257.58,257.36,257.58,601.0,257.41,257.58,257.36,257.58,601.0
2021-10-29 10:50:00,257.59,258.3,257.59,257.7,2859.0,257.59,258.3,257.59,257.7,2859.0
2021-10-29 10:55:00,257.83,258.04,257.66,257.66,1428.0,257.83,258.04,257.66,257.66,1428.0
2021-10-29 11:00:00,257.73,257.84,257.67,257.84,900.0,257.73,257.84,257.67,257.84,900.0
2021-10-29 11:05:00,257.78,258.06,257.78,257.78,1299.0,257.78,258.06,257.78,257.78,1299.0
2021-10-29 11:10:00,257.79,257.92,257.69,257.77,1877.0,257.79,257.92,257.69,257.77,1877.0
2021-10-29 11:15:00,257.88,257.88,257.72,257.72,1211.0,257.88,257.88,257.72,257.72,1211.0
2021-10-29 11:20:00,257.68,257.86,257.67,257.78,2603.0,257.68,257.86,257.67,257.78,2603.0
2021-10-29 11:25:00,257.79,257.98,257.61,257.61,1928.0,257.79,257.98,257.61,257.61,1928.0
2021-10-29 11:30:00,257.5,257.77,257.42,257.77,1944.0,257.5,257.77,257.42,257.77,1944.0
2021-10-29 11:35:00,257.69,257.7,257.32,257.4,2144.0,257.69,257.7,257.32,257.4,2144.0
2021-10-29 11:40:00,257.43,257.43,257.01,257.24,1608.0,257.43,257.43,257.01,257.24,1608.0
2021-10-29 11:45:00,257.15,257.24,257.09,257.09,1117.0,257.15,257.24,257.09,257.09,1117.0
2021-10-29 11:50:00,257.26,257.61,257.25,257.61,1100.0,257.26,257.61,257.25,257.61,1100.0
2021-10-29 11:55:00,257.63,257.77,257.58,257.77,1401.0,257.63,257.77,257.58,257.77,1401.0
2021-10-29 12:00:00,257.65,257.85,257.65,257.85,533.0,257.65,257.85,257.65,257.85,533.0
2021-10-29 12:05:00,258.07,258.33,258.07,258.33,815.0,258.07,258.33,258.07,258.33,815.0
2021-10-29 12:10:00,258.5,258.67,258.49,258.52,1150.0,258.5,258.67,258.49,258.52,1150.0
2021-10-29 12:15:00,258.4,258.53,258.4,258.53,603.0,258.4,258.53,258.4,258.53,603.0
2021-10-29 12:20:00,258.57,259.01,258.57,259.01,1074.0,258.57,259.01,258.57,259.01,1074.0
2021-10-29 12:25:00,259.02,259.03,258.8,258.95,2130.0,259.02,259.03,258.8,258.95,2130.0
2021-10-29 12:30:00,258.7,258.8,258.56,258.56,1033.0,258.7,258.8,258.56,258.56,1033.0
2021-10-29 12:35:00,258.74,258.74,258.66,258.66,400.0,258.74,258.74,258.66,258.66,400.0
2021-10-29 12:40:00,258.61,258.61,258.47,258.47,406.0,258.61,258.61,258.47,258.47,406.0
2021-10-29 12:45:00,258.48,258.63,258.42,258.53,901.0,258.48,258.63,258.42,258.53,901.0
2021-10-29 12:50:00,258.51,258.58,258.31,258.58,2298.0,258.51,258.58,258.31,258.58,2298.0
2021-10-29 12:55:00,258.55,258.56,258.25,258.25,701.0,258.55,258.56,258.25,258.25,701.0
2021-10-29 13:00:00,258.2,258.35,258.01,258.27,1713.0,258.2,258.35,258.01,258.27,1713.0
2021-10-29 13:05:00,258.08,258.09,258.0,258.04,801.0,258.08,258.09,258.0,258.04,801.0
2021-10-29 13:10:00,258.01,258.25,257.88,258.25,839.0,258.01,258.25,257.88,258.25,839.0
2021-10-29 13:15:00,258.21,258.55,258.21,258.55,1000.0,258.21,258.55,258.21,258.55,1000.0
2021-10-29 13:20:00,258.55,258.55,258.35,258.4,1100.0,258.55,258.55,258.35,258.4,1100.0
2021-10-29 13:25:00,258.45,258.45,258.45,258.45,100.0,258.45,258.45,258.45,258.45,100.0
2021-10-29 13:30:00,258.33,258.6,258.25,258.56,1217.0,258.33,258.6,258.25,258.56,1217.0
2021-10-29 13:35:00,258.38,259.3,258.38,259.0,11996.0,258.38,259.3,258.38,259.0,11996.0
2021-10-29 13:40:00,259.12,260.12,259.12,260.0,8006.0,259.12,260.12,259.12,260.0,8006.0
2021-10-29 13:45:00,260.26,260.26,259.81,259.81,4157.0,260.26,260.26,259.81,259.81,4157.0
2021-10-29 13:50:00,259.89,259.92,259.6,259.65,3209.0,259.89,259.92,259.6,259.65,3209.0
2021-10-29 13:55:00,259.71,260.14,259.71,260.14,500.0,259.71,260.14,259.71,260.14,500.0
2021-10-29 14:00:00,260.06,260.06,259.63,259.7,2821.0,260.06,260.06,259.63,259.7,2821.0
2021-10-29 14:05:00,259.77,259.87,259.72,259.76,1939.0,259.77,259.87,259.72,259.76,1939.0
2021-10-29 14:10:00,259.84,260.0,259.58,259.68,3439.0,259.84,260.0,259.58,259.68,3439.0
2021-10-29 14:15:00,259.53,259.56,259.37,259.37,1783.0,259.53,259.56,259.37,259.37,1783.0
2021-10-29 14:20:00,259.37,259.54,259.32,259.54,2456.0,259.37,259.54,259.32,259.54,2456.0
2021-10-29 14:25:00,259.63,259.86,259.51,259.6,2920.0,259.63,259.86,259.51,259.6,2920.0
2021-10-29 14:30:00,259.61,259.82,259.61,259.71,3753.0,259.61,259.82,259.61,259.71,3753.0
2021-10-29 14:35:00,259.72,259.94,259.72,259.94,1454.0,259.72,259.94,259.72,259.94,1454.0
2021-10-29 14:40:00,260.04,260.67,260.02,260.54,4984.0,260.04,260.67,260.02,260.54,4984.0
2021-10-29 14:45:00,260.57,260.57,260.26,260.35,4926.0,260.57,260.57,260.26,260.35,4926.0
2021-10-29 14:50:00,260.25,260.34,260.13,260.15,3783.0,260.25,260.34,260.13,260.15,3783.0
2021-10-29 14:55:00,260.1,260.41,260.04,260.41,3223.0,260.1,260.41,260.04,260.41,3223.0
2021-10-29 15:00:00,260.31,260.65,260.28,260.3,6119.0,260.31,260.65,260.28,260.3,6119.0
2021-10-29 15:05:00,260.42,260.71,260.41,260.6,2721.0,260.42,260.71,260.41,260.6,2721.0
2021-10-29 15:10:00,260.57,260.73,260.53,260.73,2321.0,260.57,260.73,260.53,260.73,2321.0
2021-10-29 15:15:00,260.76,260.76,260.43,260.58,4155.0,260.76,260.76,260.43,260.58,4155.0
2021-10-29 15:20:00,260.73,260.77,260.52,260.52,5320.0,260.73,260.77,260.52,260.52,5320.0
2021-10-29 15:25:00,260.53,260.6,260.4,260.41,2667.0,260.53,260.6,260.4,260.41,2667.0
2021-10-29 15:30:00,260.32,260.32,260.14,260.27,6946.0,260.32,260.32,260.14,260.27,6946.0
2021-10-29 15:35:00,260.23,260.55,260.14,260.47,6410.0,260.23,260.55,260.14,260.47,6410.0
2021-10-29 15:40:00,260.45,260.85,260.45,260.65,8398.0,260.45,260.85,260.45,260.65,8398.0
2021-10-29 15:45:00,260.8,261.13,260.8,261.13,7663.0,260.8,261.13,260.8,261.13,7663.0
2021-10-29 15:50:00,261.17,261.54,260.99,261.4,19135.0,261.17,261.54,260.99,261.4,19135.0
2021-10-29 15:55:00,261.36,261.96,261.35,261.35,83104.0,261.36,261.96,261.35,261.35,83104.0
2021-11-01 09:30:00,261.82,263.69,261.82,263.49,10928.0,261.82,263.69,261.82,263.49,10928.0
2021-11-01 09:35:00,263.47,263.6,261.97,261.99,1360.0,263.47,263.6,261.97,261.99,1360.0
2021-11-01 09:40:00,262.5,263.29,262.35,263.12,1998.0,262.5,263.29,262.35,263.12,1998.0
2021-11-01 09:45:00,263.11,263.11,261.53,261.8,3615.0,263.11,263.11,261.53,261.8,3615.0
2021-11-01 09:50:00,261.46,262.2,261.16,262.19,2280.0,261.46,262.2,261.16,262.19,2280.0
2021-11-01 09:55:00,262.16,262.2,261.72,261.76,1704.0,262.16,262.2,261.72,261.76,1704.0
2021-11-01 10:00:00,261.74,262.38,261.68,262.38,1100.0,261.74,262.38,261.68,262.38,1100.0
2021-11-01 10:05:00,262.17,262.41,261.28,261.55,4331.0,262.17,262.41,261.28,261.55,4331.0
2021-11-01 10:10:00,261.15,261.15,260.59,260.98,1837.0,261.15,261.15,260.59,260.98,1837.0
2021-11-01 10:15:00,260.65,260.65,260.34,260.34,1620.0,260.65,260.65,260.34,260.34,1620.0
2021-11-01 10:20:00,260.21,260.41,259.36,259.41,3162.0,260.21,260.41,259.36,259.41,3162.0
2021-11-01 10:25:00,259.59,259.95,259.59,259.95,500.0,259.59,259.95,259.59,259.95,500.0
2021-11-01 10:30:00,259.31,259.31,259.1,259.28,515.0,259.31,259.31,259.1,259.28,515.0
2021-11-01 10:35:00,259.03,259.3,258.78,258.78,4831.0,259.03,259.3,258.78,258.78,4831.0
2021-11-01 10:40:00,258.77,259.14,258.77,258.97,1145.0,258.77,259.14,258.77,258.97,1145.0
2021-11-01 10:45:00,259.12,259.29,259.01,259.11,2391.0,259.12,259.29,259.01,259.11,2391.0
2021-11-01 10:50:00,259.28,259.5,259.06,259.17,1882.0,259.28,259.5,259.06,259.17,1882.0
2021-11-01 10:55:00,259.05,259.33,258.99,259.14,4711.0,259.05,259.33,258.99,259.14,4711.0
2021-11-01 11:00:00,259.25,259.76,259.18,259.59,1540.0,259.25,259.76,259.18,259.59,1540.0
2021-11-01 11:05:00,259.52,259.52,258.98,258.98,1202.0,259.52,259.52,258.98,258.98,1202.0
2021-11-01 11:10:00,258.54,258.55,258.25,258.46,1929.0,258.54,258.55,258.25,258.46,1929.0
2021-11-01 11:15:00,258.33,258.37,258.17,258.37,1446.0,258.33,258.37,258.17,258.37,1446.0
2021-11-01 11:20:00,258.24,258.3,257.8,257.88,6626.0,258.24,258.3,257.8,257.88,6626.0
2021-11-01 11:25:00,257.56,258.1,257.55,258.0,2068.0,257.56,258.1,257.55,258.0,2068.0
2021-11-01 11:30:00,258.01,258.1,258.01,258.1,600.0,258.01,258.1,258.01,258.1,600.0
2021-11-01 11:35:00,257.92,257.92,257.17,257.31,3115.0,257.92,257.92,257.17,257.31,3115.0
2021-11-01 11:40:00,257.49,257.49,257.48,257.49,200.0,257.49,257.49,257.48,257.49,200.0
2021-11-01 11:45:00,257.38,257.73,257.3,257.66,2192.0,257.38,257.73,257.3,257.66,2192.0
2021-11-01 11:50:00,257.66,257.66,257.48,257.51,2513.0,257.66,257.66,257.48,257.51,2513.0
2021-11-01 11:55:00,257.53,257.6,257.53,257.6,209.0,257.53,257.6,257.53,257.6,209.0
2021-11-01 12:00:00,257.67,258.03,257.67,257.72,1477.0,257.67,258.03,257.67,257.72,1477.0
2021-11-01 12:05:00,257.78,257.78,257.66,257.68,1427.0,257.78,257.78,257.66,257.68,1427.0
2021-11-01 12:10:00,257.62,257.93,257.51,257.93,6367.0,257.62,257.93,257.51,257.93,6367.0
2021-11-01 12:15:00,258.02,258.02,258.02,258.02,102.0,258.02,258.02,258.02,258.02,102.0
2021-11-01 12:20:00,258.45,258.46,258.36,258.38,600.0,258.45,258.46,258.36,258.38,600.0
2021-11-01 12:25:00,258.44,258.86,258.3,258.75,6120.0,258.44,258.86,258.3,258.75,6120.0
2021-11-01 12:30:00,258.9,258.92,258.7,258.7,828.0,258.9,258.92,258.7,258.7,828.0
2021-11-01 12:35:00,258.73,258.88,258.71,258.71,420.0,258.73,258.88,258.71,258.71,420.0
2021-11-01 12:40:00,258.96,259.02,258.88,259.01,537.0,258.96,259.02,258.88,259.01,537.0
2021-11-01 12:45:00,258.9,258.92,258.84,258.84,3381.0,258.9,258.92,258.84,258.84,3381.0
2021-11-01 12:50:00,258.91,258.93,258.79,258.92,2219.0,258.91,258.93,258.79,258.92,2219.0
2021-11-01 12:55:00,259.06,259.08,258.59,258.6,1346.0,259.06,259.08,258.59,258.6,1346.0
2021-11-01 13:00:00,258.5,258.5,258.13,258.23,1617.0,258.5,258.5,258.13,258.23,1617.0
2021-11-01 13:05:00,258.25,258.26,257.94,257.94,3318.0,258.25,258.26,257.94,257.94,3318.0
2021-11-01 13:10:00,257.79,257.99,257.73,257.97,2740.0,257.79,257.99,257.73,257.97,2740.0
2021-11-01 13:15:00,258.05,258.12,257.9,257.92,5792.0,258.05,258.12,257.9,257.92,5792.0
2021-11-01 13:20:00,257.91,257.91,257.4,257.41,2189.0,257.91,257.91,257.4,257.41,2189.0
2021-11-01 13:25:00,257.55,257.74,257.55,257.6,2905.0,257.55,257.74,257.55,257.6,2905.0
2021-11-01 13:30:00,257.56,257.6,257.36,257.6,4262.0,257.56,257.6,257.36,257.6,4262.0
2021-11-01 13:35:00,257.64,257.85,257.37,257.74,2383.0,257.64,257.85,257.37,257.74,2383.0
2021-11-01 13:40:00,257.81,257.96,257.62,257.79,3179.0,257.81,257.96,257.62,257.79,3179.0
2021-11-01 13:45:00,257.85,258.44,257.84,258.43,1798.0,257.85,258.44,257.84,258.43,1798.0
2021-11-01 13:50:00,258.4,258.45,258.22,258.37,1693.0,258.4,258.45,258.22,258.37,1693.0
2021-11-01 13:55:00,258.45,258.5,258.21,258.38,697.0,258.45,258.5,258.21,258.38,697.0
2021-11-01 14:00:00,258.46,258.53,258.24,258.24,3352.0,258.46,258.53,258.24,258.24,3352.0
2021-11-01 14:05:00,258.06,258.33,258.06,258.33,1251.0,258.06,258.33,258.06,258.33,1251.0
2021-11-01 14:10:00,258.41,258.41,258.18,258.19,406.0,258.41,258.41,258.18,258.19,406.0
2021-11-01 14:15:00,258.25,258.42,258.24,258.32,1532.0,258.25,258.42,258.24,258.32,1532.0
2021-11-01 14:20:00,258.49,258.56,258.42,258.52,4154.0,258.49,258.56,258.42,258.52,4154.0
2021-11-01 14:25:00,258.54,258.54,258.32,258.32,1990.0,258.54,258.54,258.32,258.32,1990.0
2021-11-01 14:30:00,258.5,258.53,258.42,258.5,2863.0,258.5,258.53,258.42,258.5,2863.0
2021-11-01 14:35:00,258.43,258.43,258.31,258.31,549.0,258.43,258.43,258.31,258.31,549.0
2021-11-01 14:40:00,258.34,258.57,258.33,258.5,2753.0,258.34,258.57,258.33,258.5,2753.0
2021-11-01 14:45:00,258.5,258.81,258.5,258.75,4577.0,258.5,258.81,258.5,258.75,4577.0
2021-11-01 14:50:00,258.82,259.0,258.7,259.0,2996.0,258.82,259.0,258.7,259.0,2996.0
2021-11-01 14:55:00,258.79,259.73,258.79,259.73,1678.0,258.79,259.73,258.79,259.73,1678.0
2021-11-01 15:00:00,259.63,259.72,259.53,259.61,1852.0,259.63,259.72,259.53,259.61,1852.0
2021-11-01 15:05:00,259.56,259.71,259.45,259.6,2064.0,259.56,259.71,259.45,259.6,2064.0
2021-11-01 15:10:00,259.63,259.67,259.55,259.67,1203.0,259.63,259.67,259.55,259.67,1203.0
2021-11-01 15:15:00,259.69,259.77,259.48,259.48,1615.0,259.69,259.77,259.48,259.48,1615.0
2021-11-01 15:20:00,259.33,259.77,259.28,259.69,2179.0,259.33,259.77,259.28,259.69,2179.0
2021-11-01 15:25:00,259.61,259.64,259.28,259.49,1600.0,259.61,259.64,259.28,259.49,1600.0
2021-11-01 15:30:00,259.44,259.83,259.32,259.83,1500.0,259.44,259.83,259.32,259.83,1500.0
2021-11-01 15:35:00,259.8,259.89,259.29,259.29,4303.0,259.8,259.89,259.29,259.29,4303.0
2021-11-01 15:40:00,259.41,259.43,258.98,259.07,5504.0,259.41,259.43,258.98,259.07,5504.0
2021-11-01 15:45:00,259.0,259.4,258.9,259.4,6953.0,259.0,259.4,258.9,259.4,6953.0
2021-11-01 15:50:00,259.44,259.51,258.98,259.0,15845.0,259.44,259.51,258.98,259.0,15845.0
2021-11-01 15:55:00,259.07,259.12,258.81,258.83,34683.0,259.07,259.12,258.81,258.83,34683.0
2021-11-02 09:30:00,259.84,259.84,257.1,257.11,5766.0,259.84,259.84,257.1,257.11,5766.0
2021-11-02 09:35:00,257.01,257.11,256.43,256.8,2322.0,257.01,257.11,256.43,256.8,2322.0
2021-11-02 09:40:00,257.23,257.23,255.89,256.27,1044.0,257.23,257.23,255.89,256.27,1044.0
2021-11-02 09:45:00,256.49,257.55,256.48,257.1,2149.0,256.49,257.55,256.48,257.1,2149.0
2021-11-02 09:50:00,257.52,258.37,257.48,258.26,824.0,257.52,258.37,257.48,258.26,824.0
2021-11-02 09:55:00,258.64,258.69,258.35,258.64,1310.0,258.64,258.69,258.35,258.64,1310.0
2021-11-02 10:00:00,258.64,258.85,258.46,258.85,1370.0,258.64,258.85,258.46,258.85,1370.0
2021-11-02 10:05:00,258.81,258.81,258.36,258.37,1600.0,258.81,258.81,258.36,258.37,1600.0
2021-11-02 10:10:00,258.56,258.74,258.51,258.51,1847.0,258.56,258.74,258.51,258.51,1847.0
2021-11-02 10:15:00,258.47,258.92,258.05,258.05,3425.0,258.47,258.92,258.05,258.05,3425.0
2021-11-02 10:20:00,258.07,259.22,258.07,259.06,3373.0,258.07,259.22,258.07,259.06,3373.0
2021-11-02 10:25:00,258.8,259.14,258.8,259.0,1181.0,258.8,259.14,258.8,259.0,1181.0
2021-11-02 10:30:00,259.0,259.46,258.99,259.45,680.0,259.0,259.46,258.99,259.45,680.0
2021-11-02 10:35:00,259.59,259.59,259.43,259.44,804.0,259.59,259.59,259.43,259.44,804.0
2021-11-02 10:40:00,259.33,259.6,258.46,258.52,9880.0,259.33,259.6,258.46,258.52,9880.0
2021-11-02 10:45:00,258.33,259.08,258.21,259.07,2500.0,258.33,259.08,258.21,259.07,2500.0
2021-11-02 10:50:00,259.09,259.16,258.39,258.39,7600.0,259.09,259.16,258.39,258.39,7600.0
2021-11-02 10:55:00,258.25,258.95,258.25,258.32,2343.0,258.25,258.95,258.25,258.32,2343.0
2021-11-02 11:00:00,258.18,258.18,257.95,257.95,500.0,258.18,258.18,257.95,257.95,500.0
2021-11-02 11:05:00,258.04,258.24,257.95,258.23,1806.0,258.04,258.24,257.95,258.23,1806.0
2021-11-02 11:10:00,258.18,258.18,258.03,258.03,200.0,258.18,258.18,258.03,258.03,200.0
2021-11-02 11:15:00,258.04,258.3,258.03,258.2,2139.0,258.04,258.3,258.03,258.2,2139.0
2021-11-02 11:20:00,258.15,258.16,257.8,258.11,1409.0,258.15,258.16,257.8,258.11,1409.0
2021-11-02 11:25:00,258.01,258.29,257.73,258.16,3220.0,258.01,258.29,257.73,258.16,3220.0
2021-11-02 11:30:00,258.23,258.34,257.97,258.34,2923.0,258.23,258.34,257.97,258.34,2923.0
2021-11-02 11:35:00,258.34,259.06,258.34,259.06,2220.0,258.34,259.06,258.34,259.06,2220.0
2021-11-02 11:40:00,259.06,259.06,259.06,259.06,0.0,259.06,259.06,259.06,259.06,0.0
2021-11-02 11:45:00,258.91,259.51,258.85,259.51,1600.0,258.91,259.51,258.85,259.51,1600.0
2021-11-02 11:50:00,259.37,259.37,259.19,259.29,1100.0,259.37,259.37,259.19,259.29,1100.0
2021-11-02 11:55:00,259.15,259.34,258.88,258.88,1896.0,259.15,259.34,258.88,258.88,1896.0
2021-11-02 12:00:00,259.0,259.05,258.93,259.0,1246.0,259.0,259.05,258.93,259.0,1246.0
2021-11-02 12:05:00,258.87,258.87,258.52,258.7,805.0,258.87,258.87,258.52,258.7,805.0
2021-11-02 12:10:00,258.74,258.84,258.48,258.48,1700.0,258.74,258.84,258.48,258.48,1700.0
2021-11-02 12:15:00,258.61,258.87,258.55,258.59,1500.0,258.61,258.87,258.55,258.59,1500.0
2021-11-02 12:20:00,258.69,258.96,258.69,258.95,1100.0,258.69,258.96,258.69,258.95,1100.0
2021-11-02 12:25:00,258.96,259.36,258.74,259.36,5330.0,258.96,259.36,258.74,259.36,5330.0
2021-11-02 12:30:00,259.4,259.43,259.28,259.41,900.0,259.4,259.43,259.28,259.41,900.0
2021-11-02 12:35:00,259.98,259.99,259.72,259.77,1200.0,259.98,259.99,259.72,259.77,1200.0
2021-11-02 12:40:00,259.89,259.89,259.39,259.41,1400.0,259.89,259.89,259.39,259.41,1400.0
2021-11-02 12:45:00,259.53,259.65,259.39,259.47,1002.0,259.53,259.65,259.39,259.47,1002.0
2021-11-02 12:50:00,259.28,259.46,259.22,259.46,1013.0,259.28,259.46,259.22,259.46,1013.0
2021-11-02 12:55:00,259.37,259.5,259.29,259.4,1861.0,259.37,259.5,259.29,259.4,1861.0
2021-11-02 13:00:00,259.29,259.39,259.17,259.27,1500.0,259.29,259.39,259.17,259.27,1500.0
2021-11-02 13:05:00,259.16,259.16,259.11,259.11,200.0,259.16,259.16,259.11,259.11,200.0
2021-11-02 13:10:00,259.16,259.16,258.94,258.94,1363.0,259.16,259.16,258.94,258.94,1363.0
2021-11-02 13:15:00,258.98,258.98,258.77,258.77,1110.0,258.98,258.98,258.77,258.77,1110.0
2021-11-02 13:20:00,258.72,258.74,258.62,258.62,1734.0,258.72,258.74,258.62,258.62,1734.0
2021-11-02 13:25:00,258.53,258.53,258.27,258.27,1002.0,258.53,258.53,258.27,258.27,1002.0
2021-11-02 13:30:00,258.14,258.14,258.05,258.05,418.0,258.14,258.14,258.05,258.05,418.0
2021-11-02 13:35:00,258.01,258.21,257.91,258.21,704.0,258.01,258.21,257.91,258.21,704.0
2021-11-02 13:40:00,258.14,258.14,258.02,258.03,1696.0,258.14,258.14,258.02,258.03,1696.0
2021-11-02 13:45:00,258.17,258.17,258.07,258.13,802.0,258.17,258.17,258.07,258.13,802.0
2021-11-02 13:50:00,258.07,258.15,257.99,258.15,1650.0,258.07,258.15,257.99,258.15,1650.0
2021-11-02 13:55:00,258.15,258.24,258.04,258.21,2011.0,258.15,258.24,258.04,258.21,2011.0
2021-11-02 14:00:00,258.3,258.34,258.07,258.07,1100.0,258.3,258.34,258.07,258.07,1100.0
2021-11-02 14:05:00,258.01,258.01,257.74,257.74,1205.0,258.01,258.01,257.74,257.74,1205.0
2021-11-02 14:10:00,257.61,257.93,257.61,257.86,3518.0,257.61,257.93,257.61,257.86,3518.0
2021-11-02 14:15:00,257.91,258.12,257.84,258.11,1900.0,257.91,258.12,257.84,258.11,1900.0
2021-11-02 14:20:00,258.24,258.34,258.0,258.07,2900.0,258.24,258.34,258.0,258.07,2900.0
2021-11-02 14:25:00,258.08,258.19,258.07,258.12,1015.0,258.08,258.19,258.07,258.12,1015.0
2021-11-02 14:30:00,258.05,258.31,258.05,258.12,1243.0,258.05,258.31,258.05,258.12,1243.0
2021-11-02 14:35:00,258.17,258.32,258.17,258.24,1190.0,258.17,258.32,258.17,258.24,1190.0
2021-11-02 14:40:00,258.27,258.38,258.2,258.34,1600.0,258.27,258.38,258.2,258.34,1600.0
2021-11-02 14:45:00,258.33,258.45,258.33,258.34,612.0,258.33,258.45,258.33,258.34,612.0
2021-11-02 14:50:00,258.37,258.65,258.37,258.39,1703.0,258.37,258.65,258.37,258.39,1703.0
2021-11-02 14:55:00,258.45,258.45,258.36,258.42,522.0,258.45,258.45,258.36,258.42,522.0
2021-11-02 15:00:00,258.37,258.42,258.25,258.41,2057.0,258.37,258.42,258.25,258.41,2057.0
2021-11-02 15:05:00,258.42,258.42,258.33,258.34,600.0,258.42,258.42,258.33,258.34,600.0
2021-11-02 15:10:00,258.34,258.34,258.05,258.13,2630.0,258.34,258.34,258.05,258.13,2630.0
2021-11-02 15:15:00,258.07,258.08,257.77,257.77,604.0,258.07,258.08,257.77,257.77,604.0
2021-11-02 15:20:00,257.5,257.5,257.26,257.46,1559.0,257.5,257.5,257.26,257.46,1559.0
2021-11-02 15:25:00,257.56,257.64,257.47,257.61,6382.0,257.56,257.64,257.47,257.61,6382.0
2021-11-02 15:30:00,257.67,257.91,257.67,257.79,3405.0,257.67,257.91,257.67,257.79,3405.0
2021-11-02 15:35:00,257.79,257.79,257.38,257.38,3280.0,257.79,257.79,257.38,257.38,3280.0
2021-11-02 15:40:00,257.38,257.45,257.14,257.23,3492.0,257.38,257.45,257.14,257.23,3492.0
2021-11-02 15:45:00,257.31,257.64,257.31,257.63,6377.0,257.31,257.64,257.31,257.63,6377.0
2021-11-02 15:50:00,257.63,257.63,257.28,257.46,10780.0,257.63,257.63,257.28,257.46,10780.0
2021-11-02 15:55:00,257.41,257.88,257.23,257.84,36660.0,257.41,257.88,257.23,257.84,36660.0
2021-11-03 09:30:00,257.47,257.47,255.74,256.54,9568.0,257.47,257.47,255.74,256.54,9568.0
2021-11-03 09:35:00,256.54,256.54,256.54,256.54,0.0,256.54,256.54,256.54,256.54,0.0
2021-11-03 09:40:00,255.5,255.5,254.5,254.92,1449.0,255.5,255.5,254.5,254.92,1449.0
2021-11-03 09:45:00,255.43,255.44,254.21,254.27,1258.0,255.43,255.44,254.21,254.27,1258.0
2021-11-03 09:50:00,254.58,254.58,254.14,254.15,500.0,254.58,254.58,254.14,254.15,500.0
2021-11-03 09:55:00,254.37,254.83,254.37,254.62,1200.0,254.37,254.83,254.37,254.62,1200.0
2021-11-03 10:00:00,254.22,254.28,253.07,253.08,500.0,254.22,254.28,253.07,253.08,500.0
2021-11-03 10:05:00,253.09,253.1,252.04,252.16,5685.0,253.09,253.1,252.04,252.16,5685.0
2021-11-03 10:10:00,252.25,252.39,251.93,252.11,1500.0,252.25,252.39,251.93,252.11,1500.0
2021-11-03 10:15:00,251.93,251.93,249.22,249.27,12249.0,251.93,251.93,249.22,249.27,12249.0
2021-11-03 10:20:00,249.02,249.28,248.6,248.6,8057.0,249.02,249.28,248.6,248.6,8057.0
2021-11-03 10:25:00,248.64,249.19,248.16,248.51,28693.0,248.64,249.19,248.16,248.51,28693.0
2021-11-03 10:30:00,248.51,250.2,248.51,250.2,5219.0,248.51,250.2,248.51,250.2,5219.0
2021-11-03 10:35:00,250.2,251.19,250.2,250.65,4457.0,250.2,251.19,250.2,250.65,4457.0
2021-11-03 10:40:00,250.59,250.69,249.65,249.65,3406.0,250.59,250.69,249.65,249.65,3406.0
2021-11-03 10:45:00,249.54,250.74,249.54,250.34,19428.0,249.54,250.74,249.54,250.34,19428.0
2021-11-03 10:50:00,250.34,250.59,249.71,249.71,6688.0,250.34,250.59,249.71,249.71,6688.0
2021-11-03 10:55:00,249.67,250.37,249.6,250.37,9047.0,249.67,250.37,249.6,250.37,9047.0
2021-11-03 11:00:00,250.38,250.58,250.2,250.24,5977.0,250.38,250.58,250.2,250.24,5977.0
2021-11-03 11:05:00,250.21,251.82,250.11,251.59,14315.0,250.21,251.82,250.11,251.59,14315.0
2021-11-03 11:10:00,251.8,251.8,251.35,251.48,9113.0,251.8,251.8,251.35,251.48,9113.0
2021-11-03 11:15:00,251.48,251.8,251.26,251.43,5581.0,251.48,251.8,251.26,251.43,5581.0
2021-11-03 11:20:00,251.35,251.66,251.3,251.43,7348.0,251.35,251.66,251.3,251.43,7348.0
2021-11-03 11:25:00,251.45,251.57,250.69,250.69,3146.0,251.45,251.57,250.69,250.69,3146.0
2021-11-03 11:30:00,250.8,251.13,250.72,250.99,2635.0,250.8,251.13,250.72,250.99,2635.0
2021-11-03 11:35:00,251.01,251.24,250.69,250.69,9767.0,251.01,251.24,250.69,250.69,9767.0
2021-11-03 11:40:00,250.77,250.94,250.7,250.75,4695.0,250.77,250.94,250.7,250.75,4695.0
2021-11-03 11:45:00,250.94,251.37,250.58,250.74,9451.0,250.94,251.37,250.58,250.74,9451.0
2021-11-03 11:50:00,250.83,251.37,250.83,251.24,4182.0,250.83,251.37,250.83,251.24,4182.0
2021-11-03 11:55:00,251.35,251.99,251.25,251.44,8487.0,251.35,251.99,251.25,251.44,8487.0
2021-11-03 12:00:00,251.53,252.53,251.53,251.94,4823.0,251.53,252.53,251.53,251.94,4823.0
2021-11-03 12:05:00,252.08,252.08,251.32,251.32,3501.0,252.08,252.08,251.32,251.32,3501.0
2021-11-03 12:10:00,251.43,251.59,251.32,251.59,1701.0,251.43,251.59,251.32,251.59,1701.0
2021-11-03 12:15:00,251.54,251.82,251.31,251.72,5069.0,251.54,251.82,251.31,251.72,5069.0
2021-11-03 12:20:00,251.82,252.09,251.63,251.63,4962.0,251.82,252.09,251.63,251.63,4962.0
2021-11-03 12:25:00,251.78,251.79,251.54,251.57,5090.0,251.78,251.79,251.54,251.57,5090.0
2021-11-03 12:30:00,251.64,252.02,251.63,252.0,4108.0,251.64,252.02,251.63,252.0,4108.0
2021-11-03 12:35:00,251.94,252.41,251.8,252.22,4245.0,251.94,252.41,251.8,252.22,4245.0
2021-11-03 12:40:00,252.2,252.2,251.89,252.1,6178.0,252.2,252.2,251.89,252.1,6178.0
2021-11-03 12:45:00,252.13,252.34,251.99,252.24,3271.0,252.13,252.34,251.99,252.24,3271.0
2021-11-03 12:50:00,252.22,252.26,252.0,252.2,4848.0,252.22,252.26,252.0,252.2,4848.0
2021-11-03 12:55:00,252.15,252.26,251.86,252.11,3775.0,252.15,252.26,251.86,252.11,3775.0
2021-11-03 13:00:00,252.0,252.26,252.0,252.22,3129.0,252.0,252.26,252.0,252.22,3129.0
2021-11-03 13:05:00,252.22,252.41,252.14,252.3,4100.0,252.22,252.41,252.14,252.3,4100.0
2021-11-03 13:10:00,252.41,252.58,252.27,252.41,5717.0,252.41,252.58,252.27,252.41,5717.0
2021-11-03 13:15:00,252.51,252.89,252.41,252.51,5321.0,252.51,252.89,252.41,252.51,5321.0
2021-11-03 13:20:00,252.55,252.64,252.31,252.64,3066.0,252.55,252.64,252.31,252.64,3066.0
2021-11-03 13:25:00,252.66,252.88,252.66,252.87,2905.0,252.66,252.88,252.66,252.87,2905.0
2021-11-03 13:30:00,253.02,253.02,252.54,252.79,12341.0,253.02,253.02,252.54,252.79,12341.0
2021-11-03 13:35:00,252.79,252.79,252.54,252.55,2232.0,252.79,252.79,252.54,252.55,2232.0
2021-11-03 13:40:00,252.61,253.25,252.59,253.13,3651.0,252.61,253.25,252.59,253.13,3651.0
2021-11-03 13:45:00,253.12,253.12,252.83,252.89,3857.0,253.12,253.12,252.83,252.89,3857.0
2021-11-03 13:50:00,252.91,253.23,252.8,253.22,3829.0,252.91,253.23,252.8,253.22,3829.0
2021-11-03 13:55:00,253.27,253.3,253.03,253.09,5774.0,253.27,253.3,253.03,253.09,5774.0
2021-11-03 14:00:00,252.99,253.86,252.8,253.86,9300.0,252.99,253.86,252.8,253.86,9300.0
2021-11-03 14:05:00,253.78,253.87,253.31,253.46,12339.0,253.78,253.87,253.31,253.46,12339.0
2021-11-03 14:10:00,253.47,253.6,253.15,253.25,7846.0,253.47,253.6,253.15,253.25,7846.0
2021-11-03 14:15:00,253.33,253.57,253.3,253.44,7334.0,253.33,253.57,253.3,253.44,7334.0
2021-11-03 14:20:00,253.42,253.7,253.33,253.7,5952.0,253.42,253.7,253.33,253.7,5952.0
2021-11-03 14:25:00,253.52,253.54,253.11,253.12,2859.0,253.52,253.54,253.11,253.12,2859.0
2021-11-03 14:30:00,253.18,253.9,253.09,253.64,7269.0,253.18,253.9,253.09,253.64,7269.0
2021-11-03 14:35:00,253.7,253.77,253.41,253.42,7963.0,253.7,253.77,253.41,253.42,7963.0
2021-11-03 14:40:00,253.52,253.72,253.24,253.56,10812.0,253.52,253.72,253.24,253.56,10812.0
2021-11-03 14:45:00,253.56,254.2,253.56,254.17,5376.0,253.56,254.2,253.56,254.17,5376.0
2021-11-03 14:50:00,254.24,254.31,254.1,254.15,6944.0,254.24,254.31,254.1,254.15,6944.0
2021-11-03 14:55:00,254.3,254.3,253.79,253.86,5756.0,254.3,254.3,253.79,253.86,5756.0
2021-11-03 15:00:00,253.86,253.95,253.53,253.54,3740.0,253.86,253.95,253.53,253.54,3740.0
2021-11-03 15:05:00,253.52,253.69,253.47,253.69,7093.0,253.52,253.69,253.47,253.69,7093.0
2021-11-03 15:10:00,253.69,253.94,253.53,253.9,6174.0,253.69,253.94,253.53,253.9,6174.0
2021-11-03 15:15:00,254.0,254.46,253.84,253.95,8389.0,254.0,254.46,253.84,253.95,8389.0
2021-11-03 15:20:00,253.95,254.24,253.95,254.24,6335.0,253.95,254.24,253.95,254.24,6335.0
2021-11-03 15:25:00,254.18,254.18,253.75,253.85,6632.0,254.18,254.18,253.75,253.85,6632.0
2021-11-03 15:30:00,253.85,254.28,253.79,254.04,13343.0,253.85,254.28,253.79,254.04,13343.0
2021-11-03 15:35:00,254.03,254.17,253.92,254.02,8680.0,254.03,254.17,253.92,254.02,8680.0
2021-11-03 15:40:00,254.08,254.25,253.95,254.13,11633.0,254.08,254.25,253.95,254.13,11633.0
2021-11-03 15:45:00,254.2,254.36,254.12,254.26,15280.0,254.2,254.36,254.12,254.26,15280.0
2021-11-03 15:50:00,254.37,254.47,254.07,254.18,35491.0,254.37,254.47,254.07,254.18,35491.0
2021-11-03 15:55:00,254.15,254.67,254.02,254.66,89475.0,254.15,254.67,254.02,254.66,89475.0
2021-11-04 09:30:00,254.62,254.85,254.22,254.26,5451.0,254.62,254.85,254.22,254.26,5451.0
2021-11-04 09:35:00,254.66,254.9,254.04,254.78,7839.0,254.66,254.9,254.04,254.78,7839.0
2021-11-04 09:40:00,254.17,254.27,252.9,252.9,1825.0,254.17,254.27,252.9,252.9,1825.0
2021-11-04 09:45:00,253.2,254.31,253.2,254.27,1474.0,253.2,254.31,253.2,254.27,1474.0
2021-11-04 09:50:00,254.63,254.63,254.0,254.28,2425.0,254.63,254.63,254.0,254.28,2425.0
2021-11-04 09:55:00,254.63,254.69,254.3,254.3,1194.0,254.63,254.69,254.3,254.3,1194.0
2021-11-04 10:00:00,254.26,254.5,254.1,254.21,6305.0,254.26,254.5,254.1,254.21,6305.0
2021-11-04 10:05:00,254.16,254.3,253.64,253.81,2293.0,254.16,254.3,253.64,253.81,2293.0
2021-11-04 10:10:00,254.14,254.5,254.04,254.14,4699.0,254.14,254.5,254.04,254.14,4699.0
2021-11-04 10:15:00,254.3,254.5,253.93,254.42,2446.0,254.3,254.5,253.93,254.42,2446.0
2021-11-04 10:20:00,254.01,254.01,253.63,253.63,30300.0,254.01,254.01,253.63,253.63,30300.0
2021-11-04 10:25:00,254.09,254.09,253.67,253.8,700.0,254.09,254.09,253.67,253.8,700.0
2021-11-04 10:30:00,254.11,254.77,254.1,254.77,4760.0,254.11,254.77,254.1,254.77,4760.0
2021-11-04 10:35:00,254.31,254.65,254.28,254.65,3852.0,254.31,254.65,254.28,254.65,3852.0
2021-11-04 10:40:00,254.39,254.67,254.37,254.43,4235.0,254.39,254.67,254.37,254.43,4235.0
2021-11-04 10:45:00,254.45,254.51,254.29,254.37,1100.0,254.45,254.51,254.29,254.37,1100.0
2021-11-04 10:50:00,254.34,254.51,254.28,254.39,2753.0,254.34,254.51,254.28,254.39,2753.0
2021-11-04 10:55:00,254.31,254.31,253.72,253.95,2374.0,254.31,254.31,253.72,253.95,2374.0
2021-11-04 11:00:00,253.94,253.94,253.44,253.63,2340.0,253.94,253.94,253.44,253.63,2340.0
2021-11-04 11:05:00,253.79,254.19,253.79,254.07,3220.0,253.79,254.19,253.79,254.07,3220.0
2021-11-04 11:10:00,254.16,254.24,253.83,253.83,1605.0,254.16,254.24,253.83,253.83,1605.0
2021-11-04 11:15:00,253.95,253.95,253.69,253.69,1210.0,253.95,253.95,253.69,253.69,1210.0
2021-11-04 11:20:00,253.6,254.04,253.51,253.9,30609.0,253.6,254.04,253.51,253.9,30609.0
2021-11-04 11:25:00,254.09,254.44,254.08,254.26,1681.0,254.09,254.44,254.08,254.26,1681.0
2021-11-04 11:30:00,254.15,254.24,253.92,254.24,1664.0,254.15,254.24,253.92,254.24,1664.0
2021-11-04 11:35:00,254.15,254.15,253.85,253.9,1552.0,254.15,254.15,253.85,253.9,1552.0
2021-11-04 11:40:00,253.81,254.0,253.75,253.91,1207.0,253.81,254.0,253.75,253.91,1207.0
2021-11-04 11:45:00,254.03,254.14,253.9,254.05,1284.0,254.03,254.14,253.9,254.05,1284.0
2021-11-04 11:50:00,253.96,254.19,253.96,254.09,700.0,253.96,254.19,253.96,254.09,700.0
2021-11-04 11:55:00,254.17,254.55,254.17,254.49,1711.0,254.17,254.55,254.17,254.49,1711.0
2021-11-04 12:00:00,254.44,254.71,254.42,254.48,20922.0,254.44,254.71,254.42,254.48,20922.0
2021-11-04 12:05:00,254.45,254.47,253.85,254.24,3838.0,254.45,254.47,253.85,254.24,3838.0
2021-11-04 12:10:00,254.18,254.23,253.7,253.9,1300.0,254.18,254.23,253.7,253.9,1300.0
2021-11-04 12:15:00,253.9,254.28,253.89,254.15,2370.0,253.9,254.28,253.89,254.15,2370.0
2021-11-04 12:20:00,254.0,254.38,253.5,253.5,3340.0,254.0,254.38,253.5,253.5,3340.0
2021-11-04 12:25:00,253.5,253.78,253.4,253.58,2858.0,253.5,253.78,253.4,253.58,2858.0
2021-11-04 12:30:00,253.47,253.64,253.23,253.28,4933.0,253.47,253.64,253.23,253.28,4933.0
2021-11-04 12:35:00,253.2,253.27,252.92,252.96,2600.0,253.2,253.27,252.92,252.96,2600.0
2021-11-04 12:40:00,253.01,253.01,252.85,252.87,3013.0,253.01,253.01,252.85,252.87,3013.0
2021-11-04 12:45:00,252.96,253.05,252.86,252.91,2148.0,252.96,253.05,252.86,252.91,2148.0
2021-11-04 12:50:00,252.98,253.22,252.98,253.21,1200.0,252.98,253.22,252.98,253.21,1200.0
2021-11-04 12:55:00,253.36,253.39,252.93,253.05,3020.0,253.36,253.39,252.93,253.05,3020.0
2021-11-04 13:00:00,253.17,253.17,252.97,252.97,1166.0,253.17,253.17,252.97,252.97,1166.0
2021-11-04 13:05:00,252.93,253.09,252.8,252.8,4729.0,252.93,253.09,252.8,252.8,4729.0
2021-11-04 13:10:00,252.98,252.98,252.48,252.68,3271.0,252.98,252.98,252.48,252.68,3271.0
2021-11-04 13:15:00,252.59,252.59,252.27,252.34,5369.0,252.59,252.59,252.27,252.34,5369.0
2021-11-04 13:20:00,252.44,252.44,252.03,252.32,3581.0,252.44,252.44,252.03,252.32,3581.0
2021-11-04 13:25:00,252.23,252.41,251.84,252.16,5835.0,252.23,252.41,251.84,252.16,5835.0
2021-11-04 13:30:00,252.01,252.31,252.01,252.31,4099.0,252.01,252.31,252.01,252.31,4099.0
2021-11-04 13:35:00,252.29,252.32,252.11,252.19,3754.0,252.29,252.32,252.11,252.19,3754.0
2021-11-04 13:40:00,252.11,252.28,251.96,252.16,4325.0,252.11,252.28,251.96,252.16,4325.0
2021-11-04 13:45:00,252.16,252.5,252.06,252.25,4256.0,252.16,252.5,252.06,252.25,4256.0
2021-11-04 13:50:00,252.15,252.35,252.15,252.35,1600.0,252.15,252.35,252.15,252.35,1600.0
2021-11-04 13:55:00,252.35,252.39,251.97,252.02,2895.0,252.35,252.39,251.97,252.02,2895.0
2021-11-04 14:00:00,252.08,252.18,251.67,251.73,6461.0,252.08,252.18,251.67,251.73,6461.0
2021-11-04 14:05:00,251.9,252.2,251.82,252.12,2460.0,251.9,252.2,251.82,252.12,2460.0
2021-11-04 14:10:00,252.09,252.13,251.95,251.98,6902.0,252.09,252.13,251.95,251.98,6902.0
2021-11-04 14:15:00,252.08,252.1,251.89,251.93,13421.0,252.08,252.1,251.89,251.93,13421.0
2021-11-04 14:20:00,251.98,252.32,251.93,252.12,6117.0,251.98,252.32,251.93,252.12,6117.0
2021-11-04 14:25:00,252.12,252.45,252.08,252.3,5784.0,252.12,252.45,252.08,252.3,5784.0
2021-11-04 14:30:00,252.42,252.7,252.38,252.52,4362.0,252.42,252.7,252.38,252.52,4362.0
2021-11-04 14:35:00,252.57,252.7,252.39,252.51,4541.0,252.57,252.7,252.39,252.51,4541.0
2021-11-04 14:40:00,252.5,252.61,252.44,252.56,5138.0,252.5,252.61,252.44,252.56,5138.0
2021-11-04 14:45:00,252.59,252.64,252.44,252.55,19279.0,252.59,252.64,252.44,252.55,19279.0
2021-11-04 14:50:00,252.55,252.57,252.42,252.47,7109.0,252.55,252.57,252.42,252.47,7109.0
2021-11-04 14:55:00,252.51,252.84,252.49,252.83,2350.0,252.51,252.84,252.49,252.83,2350.0
2021-11-04 15:00:00,252.92,253.21,252.88,253.21,3079.0,252.92,253.21,252.88,253.21,3079.0
2021-11-04 15:05:00,253.12,253.37,253.08,253.37,4223.0,253.12,253.37,253.08,253.37,4223.0
2021-11-04 15:10:00,253.6,253.65,253.43,253.55,6118.0,253.6,253.65,253.43,253.55,6118.0
2021-11-04 15:15:00,253.59,253.59,253.07,253.33,3497.0,253.59,253.59,253.07,253.33,3497.0
2021-11-04 15:20:00,253.35,253.53,253.35,253.48,5854.0,253.35,253.53,253.35,253.48,5854.0
2021-11-04 15:25:00,253.52,253.53,253.27,253.35,5435.0,253.52,253.53,253.27,253.35,5435.0
2021-11-04 15:30:00,253.42,253.45,253.07,253.2,7218.0,253.42,253.45,253.07,253.2,7218.0
2021-11-04 15:35:00,253.32,253.52,253.18,253.49,9606.0,253.32,253.52,253.18,253.49,9606.0
2021-11-04 15:40:00,253.49,253.6,253.35,253.45,15114.0,253.49,253.6,253.35,253.45,15114.0
2021-11-04 15:45:00,253.45,253.55,253.36,253.46,10742.0,253.45,253.55,253.36,253.46,10742.0
2021-11-04 15:50:00,253.5,253.69,253.4,253.52,32033.0,253.5,253.69,253.4,253.52,32033.0
2021-11-04 15:55:00,253.51,253.86,253.36,253.86,77379.0,253.51,253.86,253.36,253.86,77379.0
2021-11-05 09:30:00,252.05,252.58,248.62,248.64,19160.0,252.05,252.58,248.62,248.64,19160.0
2021-11-05 09:35:00,247.75,249.58,247.75,249.57,3728.0,247.75,249.58,247.75,249.57,3728.0
2021-11-05 09:40:00,249.32,249.35,248.66,248.94,8852.0,249.32,249.35,248.66,248.94,8852.0
2021-11-05 09:45:00,248.83,248.99,247.71,248.76,10948.0,248.83,248.99,247.71,248.76,10948.0
2021-11-05 09:50:00,248.84,249.08,247.65,248.49,26444.0,248.84,249.08,247.65,248.49,26444.0
2021-11-05 09:55:00,248.41,249.13,248.11,248.84,27954.0,248.41,249.13,248.11,248.84,27954.0
2021-11-05 10:00:00,248.81,248.81,247.55,247.55,8840.0,248.81,248.81,247.55,247.55,8840.0
2021-11-05 10:05:00,247.45,248.03,247.01,247.87,15203.0,247.45,248.03,247.01,247.87,15203.0
2021-11-05 10:10:00,247.55,247.67,247.33,247.38,1577.0,247.55,247.67,247.33,247.38,1577.0
2021-11-05 10:15:00,247.5,247.65,246.89,247.41,6925.0,247.5,247.65,246.89,247.41,6925.0
2021-11-05 10:20:00,247.53,247.68,247.15,247.22,13888.0,247.53,247.68,247.15,247.22,13888.0
2021-11-05 10:25:00,247.06,247.31,246.45,246.61,9110.0,247.06,247.31,246.45,246.61,9110.0
2021-11-05 10:30:00,246.63,247.24,246.3,246.37,13182.0,246.63,247.24,246.3,246.37,13182.0
2021-11-05 10:35:00,246.37,247.56,246.21,247.33,35778.0,246.37,247.56,246.21,247.33,35778.0
2021-11-05 10:40:00,247.33,248.24,247.05,247.27,6920.0,247.33,248.24,247.05,247.27,6920.0
2021-11-05 10:45:00,247.42,248.17,247.22,248.17,11215.0,247.42,248.17,247.22,248.17,11215.0
2021-11-05 10:50:00,248.27,248.56,247.7,247.71,3780.0,248.27,248.56,247.7,247.71,3780.0
2021-11-05 10:55:00,247.68,247.68,246.56,246.56,5552.0,247.68,247.68,246.56,246.56,5552.0
2021-11-05 11:00:00,246.66,246.83,246.01,246.02,4422.0,246.66,246.83,246.01,246.02,4422.0
2021-11-05 11:05:00,245.95,246.2,245.73,245.74,11743.0,245.95,246.2,245.73,245.74,11743.0
2021-11-05 11:10:00,245.67,246.45,245.65,245.96,5339.0,245.67,246.45,245.65,245.96,5339.0
2021-11-05 11:15:00,245.88,246.62,245.65,246.09,11963.0,245.88,246.62,245.65,246.09,11963.0
2021-11-05 11:20:00,246.2,246.55,245.65,245.65,3547.0,246.2,246.55,245.65,245.65,3547.0
2021-11-05 11:25:00,245.59,245.81,245.13,245.24,6817.0,245.59,245.81,245.13,245.24,6817.0
2021-11-05 11:30:00,245.21,245.55,245.18,245.47,7737.0,245.21,245.55,245.18,245.47,7737.0
2021-11-05 11:35:00,245.38,245.88,245.11,245.66,9120.0,245.38,245.88,245.11,245.66,9120.0
2021-11-05 11:40:00,245.75,246.02,245.15,246.02,26686.0,245.75,246.02,245.15,246.02,26686.0
2021-11-05 11:45:00,245.99,246.61,245.99,246.4,3370.0,245.99,246.61,245.99,246.4,3370.0
2021-11-05 11:50:00,246.4,246.44,245.65,245.81,2362.0,246.4,246.44,245.65,245.81,2362.0
2021-11-05 11:55:00,245.72,245.84,245.45,245.61,2735.0,245.72,245.84,245.45,245.61,2735.0
2021-11-05 12:00:00,245.57,246.1,245.57,245.83,3085.0,245.57,246.1,245.57,245.83,3085.0
2021-11-05 12:05:00,245.67,245.73,245.46,245.73,2517.0,245.67,245.73,245.46,245.73,2517.0
2021-11-05 12:10:00,245.74,245.85,245.62,245.66,1501.0,245.74,245.85,245.62,245.66,1501.0
2021-11-05 12:15:00,245.87,246.44,245.83,246.44,3609.0,245.87,246.44,245.83,246.44,3609.0
2021-11-05 12:20:00,246.51,247.13,246.46,246.94,7705.0,246.51,247.13,246.46,246.94,7705.0
2021-11-05 12:25:00,247.2,247.55,247.14,247.36,3504.0,247.2,247.55,247.14,247.36,3504.0
2021-11-05 12:30:00,247.36,247.64,247.25,247.58,4601.0,247.36,247.64,247.25,247.58,4601.0
2021-11-05 12:35:00,247.75,247.85,247.4,247.44,4528.0,247.75,247.85,247.4,247.44,4528.0
2021-11-05 12:40:00,247.46,247.87,247.4,247.6,3313.0,247.46,247.87,247.4,247.6,3313.0
2021-11-05 12:45:00,247.58,247.89,247.04,247.04,7003.0,247.58,247.89,247.04,247.04,7003.0
2021-11-05 12:50:00,247.04,247.34,247.03,247.31,3815.0,247.04,247.34,247.03,247.31,3815.0
2021-11-05 12:55:00,247.39,247.4,246.98,247.0,5310.0,247.39,247.4,246.98,247.0,5310.0
2021-11-05 13:00:00,246.92,247.2,246.9,247.2,10267.0,246.92,247.2,246.9,247.2,10267.0
2021-11-05 13:05:00,247.2,247.87,247.19,247.69,6320.0,247.2,247.87,247.19,247.69,6320.0
2021-11-05 13:10:00,247.7,248.3,247.68,247.93,2800.0,247.7,248.3,247.68,247.93,2800.0
2021-11-05 13:15:00,248.03,248.36,247.86,248.29,5888.0,248.03,248.36,247.86,248.29,5888.0
2021-11-05 13:20:00,248.23,248.28,247.66,247.66,6700.0,248.23,248.28,247.66,247.66,6700.0
2021-11-05 13:25:00,247.69,247.69,247.24,247.25,4420.0,247.69,247.69,247.24,247.25,4420.0
2021-11-05 13:30:00,247.25,248.13,247.24,248.13,7031.0,247.25,248.13,247.24,248.13,7031.0
2021-11-05 13:35:00,248.13,248.13,247.62,247.62,2618.0,248.13,248.13,247.62,247.62,2618.0
2021-11-05 13:40:00,247.72,247.72,247.4,247.48,5626.0,247.72,247.72,247.4,247.48,5626.0
2021-11-05 13:45:00,247.4,247.56,247.15,247.3,6441.0,247.4,247.56,247.15,247.3,6441.0
2021-11-05 13:50:00,247.37,247.99,247.37,247.99,5503.0,247.37,247.99,247.37,247.99,5503.0
2021-11-05 13:55:00,247.86,248.0,247.59,247.88,6383.0,247.86,248.0,247.59,247.88,6383.0
2021-11-05 14:00:00,248.0,248.43,247.94,248.43,6077.0,248.0,248.43,247.94,248.43,6077.0
2021-11-05 14:05:00,248.47,248.75,248.28,248.28,8809.0,248.47,248.75,248.28,248.28,8809.0
2021-11-05 14:10:00,248.3,248.41,247.96,247.99,9228.0,248.3,248.41,247.96,247.99,9228.0
2021-11-05 14:15:00,247.99,248.1,247.8,247.89,12964.0,247.99,248.1,247.8,247.89,12964.0
2021-11-05 14:20:00,247.88,247.9,247.5,247.57,6030.0,247.88,247.9,247.5,247.57,6030.0
2021-11-05 14:25:00,247.39,247.64,247.38,247.63,3639.0,247.39,247.64,247.38,247.63,3639.0
2021-11-05 14:30:00,247.62,248.17,247.52,248.0,5364.0,247.62,248.17,247.52,248.0,5364.0
2021-11-05 14:35:00,248.0,248.0,247.54,247.98,10943.0,248.0,248.0,247.54,247.98,10943.0
2021-11-05 14:40:00,248.1,248.31,248.1,248.2,5239.0,248.1,248.31,248.1,248.2,5239.0
2021-11-05 14:45:00,248.21,248.34,248.12,248.14,14084.0,248.21,248.34,248.12,248.14,14084.0
2021-11-05 14:50:00,248.09,248.37,248.09,248.36,3529.0,248.09,248.37,248.09,248.36,3529.0
2021-11-05 14:55:00,248.36,248.36,247.58,247.63,7428.0,248.36,248.36,247.58,247.63,7428.0
2021-11-05 15:00:00,247.67,247.71,246.96,247.13,11806.0,247.67,247.71,246.96,247.13,11806.0
2021-11-05 15:05:00,247.15,247.27,247.02,247.1,16663.0,247.15,247.27,247.02,247.1,16663.0
2021-11-05 15:10:00,247.14,247.33,247.1,247.22,8603.0,247.14,247.33,247.1,247.22,8603.0
2021-11-05 15:15:00,247.17,247.91,247.12,247.87,5715.0,247.17,247.91,247.12,247.87,5715.0
2021-11-05 15:20:00,247.82,248.16,247.77,247.92,9895.0,247.82,248.16,247.77,247.92,9895.0
2021-11-05 15:25:00,247.92,248.02,247.56,247.56,10088.0,247.92,248.02,247.56,247.56,10088.0
2021-11-05 15:30:00,247.53,247.85,247.43,247.79,19892.0,247.53,247.85,247.43,247.79,19892.0
2021-11-05 15:35:00,247.77,247.91,247.31,247.4,17071.0,247.77,247.91,247.31,247.4,17071.0
2021-11-05 15:40:00,247.39,247.51,247.21,247.42,11652.0,247.39,247.51,247.21,247.42,11652.0
2021-11-05 15:45:00,247.44,247.59,247.21,247.35,12549.0,247.44,247.59,247.21,247.35,12549.0
2021-11-05 15:50:00,247.27,247.95,247.27,247.84,38705.0,247.27,247.95,247.27,247.84,38705.0
2021-11-05 15:55:00,247.8,247.84,247.08,247.11,100263.0,247.8,247.84,247.08,247.11,100263.0
2021-11-08 09:30:00,248.57,249.93,248.1,249.1,11965.0,248.57,249.93,248.1,249.1,11965.0
2021-11-08 09:35:00,249.17,249.17,246.84,246.84,2791.0,249.17,249.17,246.84,246.84,2791.0
2021-11-08 09:40:00,246.83,248.06,246.83,247.71,2707.0,246.83,248.06,246.83,247.71,2707.0
2021-11-08 09:45:00,247.6,248.24,247.6,248.24,2300.0,247.6,248.24,247.6,248.24,2300.0
2021-11-08 09:50:00,248.09,248.67,247.25,247.25,5593.0,248.09,248.67,247.25,247.25,5593.0
2021-11-08 09:55:00,247.3,248.03,247.26,248.03,4207.0,247.3,248.03,247.26,248.03,4207.0
2021-11-08 10:00:00,248.34,248.44,247.47,247.54,4392.0,248.34,248.44,247.47,247.54,4392.0
2021-11-08 10:05:00,247.63,248.04,247.38,248.04,3800.0,247.63,248.04,247.38,248.04,3800.0
2021-11-08 10:10:00,248.17,248.23,247.94,248.17,1700.0,248.17,248.23,247.94,248.17,1700.0
2021-11-08 10:15:00,248.71,249.1,248.46,248.46,4335.0,248.71,249.1,248.46,248.46,4335.0
2021-11-08 10:20:00,249.0,249.14,248.86,248.96,1503.0,249.0,249.14,248.86,248.96,1503.0
2021-11-08 10:25:00,248.82,249.01,248.72,248.73,3623.0,248.82,249.01,248.72,248.73,3623.0
2021-11-08 10:30:00,248.86,249.83,248.85,249.3,6131.0,248.86,249.83,248.85,249.3,6131.0
2021-11-08 10:35:00,249.26,249.36,248.9,248.9,3884.0,249.26,249.36,248.9,248.9,3884.0
2021-11-08 10:40:00,248.78,248.9,248.2,248.89,2737.0,248.78,248.9,248.2,248.89,2737.0
2021-11-08 10:45:00,249.0,249.15,248.66,248.69,2853.0,249.0,249.15,248.66,248.69,2853.0
2021-11-08 10:50:00,248.6,248.8,248.56,248.57,2369.0,248.6,248.8,248.56,248.57,2369.0
2021-11-08 10:55:00,248.53,248.65,248.32,248.48,2746.0,248.53,248.65,248.32,248.48,2746.0
2021-11-08 11:00:00,248.66,248.72,248.36,248.49,2106.0,248.66,248.72,248.36,248.49,2106.0
2021-11-08 11:05:00,248.19,248.22,248.06,248.09,520.0,248.19,248.22,248.06,248.09,520.0
2021-11-08 11:10:00,248.09,248.24,247.89,248.02,1937.0,248.09,248.24,247.89,248.02,1937.0
2021-11-08 11:15:00,248.04,248.42,248.03,248.39,2400.0,248.04,248.42,248.03,248.39,2400.0
2021-11-08 11:20:00,248.37,248.37,247.86,247.86,1411.0,248.37,248.37,247.86,247.86,1411.0
2021-11-08 11:25:00,247.99,248.08,247.98,248.04,1831.0,247.99,248.08,247.98,248.04,1831.0
2021-11-08 11:30:00,248.04,248.11,247.65,247.66,3142.0,248.04,248.11,247.65,247.66,3142.0
2021-11-08 11:35:00,247.67,247.73,247.29,247.43,1702.0,247.67,247.73,247.29,247.43,1702.0
2021-11-08 11:40:00,247.47,247.53,247.35,247.35,919.0,247.47,247.53,247.35,247.35,919.0
2021-11-08 11:45:00,247.41,247.63,247.41,247.51,1430.0,247.41,247.63,247.41,247.51,1430.0
2021-11-08 11:50:00,247.62,247.84,247.62,247.84,700.0,247.62,247.84,247.62,247.84,700.0
2021-11-08 11:55:00,247.75,247.75,247.47,247.63,1970.0,247.75,247.75,247.47,247.63,1970.0
2021-11-08 12:00:00,247.54,247.67,247.4,247.55,2355.0,247.54,247.67,247.4,247.55,2355.0
2021-11-08 12:05:00,247.61,248.17,247.61,248.03,2287.0,247.61,248.17,247.61,248.03,2287.0
2021-11-08 12:10:00,248.19,248.19,247.98,248.09,3355.0,248.19,248.19,247.98,248.09,3355.0
2021-11-08 12:15:00,248.11,248.17,247.88,247.95,990.0,248.11,248.17,247.88,247.95,990.0
2021-11-08 12:20:00,248.01,248.24,248.01,248.17,749.0,248.01,248.24,248.01,248.17,749.0
2021-11-08 12:25:00,248.19,248.39,248.03,248.03,1600.0,248.19,248.39,248.03,248.03,1600.0
2021-11-08 12:30:00,248.07,248.19,247.92,248.03,2847.0,248.07,248.19,247.92,248.03,2847.0
2021-11-08 12:35:00,247.98,248.1,247.95,248.1,1700.0,247.98,248.1,247.95,248.1,1700.0
2021-11-08 12:40:00,247.92,248.43,247.91,248.43,2102.0,247.92,248.43,247.91,248.43,2102.0
2021-11-08 12:45:00,248.31,248.31,248.12,248.16,920.0,248.31,248.31,248.12,248.16,920.0
2021-11-08 12:50:00,248.12,248.13,247.93,247.98,2674.0,248.12,248.13,247.93,247.98,2674.0
2021-11-08 12:55:00,247.94,248.22,247.94,248.22,2901.0,247.94,248.22,247.94,248.22,2901.0
2021-11-08 13:00:00,248.24,248.38,248.24,248.29,1605.0,248.24,248.38,248.24,248.29,1605.0
2021-11-08 13:05:00,248.21,248.22,248.09,248.18,3498.0,248.21,248.22,248.09,248.18,3498.0
2021-11-08 13:10:00,248.27,248.75,248.27,248.56,1301.0,248.27,248.75,248.27,248.56,1301.0
2021-11-08 13:15:00,248.65,248.68,248.34,248.39,1575.0,248.65,248.68,248.34,248.39,1575.0
2021-11-08 13:20:00,248.67,248.73,248.58,248.59,3425.0,248.67,248.73,248.58,248.59,3425.0
2021-11-08 13:25:00,248.58,248.74,248.58,248.64,2235.0,248.58,248.74,248.58,248.64,2235.0
2021-11-08 13:30:00,248.58,248.82,248.54,248.75,1732.0,248.58,248.82,248.54,248.75,1732.0
2021-11-08 13:35:00,248.84,248.97,248.75,248.97,2503.0,248.84,248.97,248.75,248.97,2503.0
2021-11-08 13:40:00,248.97,249.3,248.97,249.3,2468.0,248.97,249.3,248.97,249.3,2468.0
2021-11-08 13:45:00,249.59,249.65,249.53,249.56,1101.0,249.59,249.65,249.53,249.56,1101.0
2021-11-08 13:50:00,249.6,249.71,249.55,249.61,1454.0,249.6,249.71,249.55,249.61,1454.0
2021-11-08 13:55:00,249.64,250.01,249.64,249.85,1901.0,249.64,250.01,249.64,249.85,1901.0
2021-11-08 14:00:00,249.9,249.99,249.65,249.67,2680.0,249.9,249.99,249.65,249.67,2680.0
2021-11-08 14:05:00,249.76,249.96,249.76,249.96,800.0,249.76,249.96,249.76,249.96,800.0
2021-11-08 14:10:00,249.92,249.97,249.69,249.69,2232.0,249.92,249.97,249.69,249.69,2232.0
2021-11-08 14:15:00,249.73,249.85,249.62,249.79,1805.0,249.73,249.85,249.62,249.79,1805.0
2021-11-08 14:20:00,249.76,249.84,249.72,249.76,900.0,249.76,249.84,249.72,249.76,900.0
2021-11-08 14:25:00,249.76,249.76,249.55,249.55,2205.0,249.76,249.76,249.55,249.55,2205.0
2021-11-08 14:30:00,249.59,249.64,249.36,249.39,2504.0,249.59,249.64,249.36,249.39,2504.0
2021-11-08 14:35:00,249.42,249.45,249.32,249.4,3172.0,249.42,249.45,249.32,249.4,3172.0
2021-11-08 14:40:00,249.45,249.53,249.33,249.4,1675.0,249.45,249.53,249.33,249.4,1675.0
2021-11-08 14:45:00,249.46,249.69,249.46,249.53,2191.0,249.46,249.69,249.46,249.53,2191.0
2021-11-08 14:50:00,249.56,249.58,249.53,249.56,1300.0,249.56,249.58,249.53,249.56,1300.0
2021-11-08 14:55:00,249.47,249.52,249.34,249.52,2557.0,249.47,249.52,249.34,249.52,2557.0
2021-11-08 15:00:00,249.56,249.62,249.5,249.56,8110.0,249.56,249.62,249.5,249.56,8110.0
2021-11-08 15:05:00,249.66,249.85,249.62,249.85,4198.0,249.66,249.85,249.62,249.85,4198.0
2021-11-08 15:10:00,249.88,250.12,249.87,250.11,4467.0,249.88,250.12,249.87,250.11,4467.0
2021-11-08 15:15:00,250.13,250.13,249.88,249.93,1036.0,250.13,250.13,249.88,249.93,1036.0
2021-11-08 15:20:00,250.0,250.19,249.95,250.05,4064.0,250.0,250.19,249.95,250.05,4064.0
2021-11-08 15:25:00,250.07,250.2,249.96,250.01,4390.0,250.07,250.2,249.96,250.01,4390.0
2021-11-08 15:30:00,249.98,250.4,249.97,250.38,7234.0,249.98,250.4,249.97,250.38,7234.0
2021-11-08 15:35:00,250.35,250.91,250.35,250.73,7664.0,250.35,250.91,250.35,250.73,7664.0
2021-11-08 15:40:00,250.73,250.73,250.43,250.71,7797.0,250.73,250.73,250.43,250.71,7797.0
2021-11-08 15:45:00,250.76,251.04,250.65,250.94,14729.0,250.76,251.04,250.65,250.94,14729.0
2021-11-08 15:50:00,251.02,251.6,250.98,251.46,22093.0,251.02,251.6,250.98,251.46,22093.0
2021-11-08 15:55:00,251.5,251.63,251.26,251.62,68190.0,251.5,251.63,251.26,251.62,68190.0
2021-11-09 09:30:00,252.16,254.62,252.16,254.49,8476.0,252.16,254.62,252.16,254.49,8476.0
2021-11-09 09:35:00,252.96,252.96,251.78,252.44,1425.0,252.96,252.96,251.78,252.44,1425.0
2021-11-09 09:40:00,252.37,252.68,252.1,252.26,500.0,252.37,252.68,252.1,252.26,500.0
2021-11-09 09:45:00,251.82,252.24,251.82,252.24,600.0,251.82,252.24,251.82,252.24,600.0
2021-11-09 09:50:00,251.79,251.79,250.67,250.68,3418.0,251.79,251.79,250.67,250.68,3418.0
2021-11-09 09:55:00,250.96,251.17,250.22,250.25,1300.0,250.96,251.17,250.22,250.25,1300.0
2021-11-09 10:00:00,250.09,250.58,249.81,249.81,1811.0,250.09,250.58,249.81,249.81,1811.0
2021-11-09 10:05:00,249.97,250.78,249.97,250.77,800.0,249.97,250.78,249.97,250.77,800.0
2021-11-09 10:10:00,250.67,251.42,250.67,251.23,3155.0,250.67,251.42,250.67,251.23,3155.0
2021-11-09 10:15:00,250.89,250.95,250.37,250.62,1103.0,250.89,250.95,250.37,250.62,1103.0
2021-11-09 10:20:00,250.79,251.35,250.79,251.35,2051.0,250.79,251.35,250.79,251.35,2051.0
2021-11-09 10:25:00,251.24,251.59,250.86,251.18,5034.0,251.24,251.59,250.86,251.18,5034.0
2021-11-09 10:30:00,251.09,251.25,250.64,250.97,3305.0,251.09,251.25,250.64,250.97,3305.0
2021-11-09 10:35:00,250.79,250.96,250.59,250.96,2200.0,250.79,250.96,250.59,250.96,2200.0
2021-11-09 10:40:00,250.84,251.27,250.63,251.11,3277.0,250.84,251.27,250.63,251.11,3277.0
2021-11-09 10:45:00,250.96,251.27,250.96,251.09,1700.0,250.96,251.27,250.96,251.09,1700.0
2021-11-09 10:50:00,251.06,251.06,250.41,250.62,9789.0,251.06,251.06,250.41,250.62,9789.0
2021-11-09 10:55:00,250.55,250.63,250.02,250.37,2800.0,250.55,250.63,250.02,250.37,2800.0
2021-11-09 11:00:00,250.21,250.24,250.06,250.24,1000.0,250.21,250.24,250.06,250.24,1000.0
2021-11-09 11:05:00,250.19,250.19,249.83,249.84,2272.0,250.19,250.19,249.83,249.84,2272.0
2021-11-09 11:10:00,249.79,250.53,249.79,250.49,4470.0,249.79,250.53,249.79,250.49,4470.0
2021-11-09 11:15:00,250.4,250.53,250.35,250.48,2362.0,250.4,250.53,250.35,250.48,2362.0
2021-11-09 11:20:00,250.41,250.43,249.97,250.1,4800.0,250.41,250.43,249.97,250.1,4800.0
2021-11-09 11:25:00,250.21,250.35,249.71,250.24,3995.0,250.21,250.35,249.71,250.24,3995.0
2021-11-09 11:30:00,250.34,250.6,250.34,250.48,1022.0,250.34,250.6,250.34,250.48,1022.0
2021-11-09 11:35:00,250.58,250.86,250.57,250.77,1938.0,250.58,250.86,250.57,250.77,1938.0
2021-11-09 11:40:00,250.95,251.17,250.86,251.17,1700.0,250.95,251.17,250.86,251.17,1700.0
2021-11-09 11:45:00,251.34,251.6,251.3,251.6,2511.0,251.34,251.6,251.3,251.6,2511.0
2021-11-09 11:50:00,251.64,251.7,251.14,251.27,8958.0,251.64,251.7,251.14,251.27,8958.0
2021-11-09 11:55:00,251.35,251.35,251.07,251.08,4000.0,251.35,251.35,251.07,251.08,4000.0
2021-11-09 12:00:00,251.11,251.21,250.9,250.98,5230.0,251.11,251.21,250.9,250.98,5230.0
2021-11-09 12:05:00,250.94,250.98,250.66,250.79,6313.0,250.94,250.98,250.66,250.79,6313.0
2021-11-09 12:10:00,250.9,250.93,250.61,250.67,3648.0,250.9,250.93,250.61,250.67,3648.0
2021-11-09 12:15:00,250.71,251.01,250.6,251.01,1765.0,250.71,251.01,250.6,251.01,1765.0
2021-11-09 12:20:00,251.04,251.05,250.85,250.88,827.0,251.04,251.05,250.85,250.88,827.0
2021-11-09 12:25:00,250.87,250.94,250.77,250.9,2378.0,250.87,250.94,250.77,250.9,2378.0
2021-11-09 12:30:00,250.81,251.18,250.75,251.18,3157.0,250.81,251.18,250.75,251.18,3157.0
2021-11-09 12:35:00,251.11,251.14,250.99,250.99,586.0,251.11,251.14,250.99,250.99,586.0
2021-11-09 12:40:00,251.02,251.2,251.02,251.2,2221.0,251.02,251.2,251.02,251.2,2221.0
2021-11-09 12:45:00,251.34,251.39,251.26,251.33,4747.0,251.34,251.39,251.26,251.33,4747.0
2021-11-09 12:50:00,251.36,251.63,251.29,251.29,6995.0,251.36,251.63,251.29,251.29,6995.0
2021-11-09 12:55:00,251.34,251.49,251.29,251.29,1000.0,251.34,251.49,251.29,251.29,1000.0
2021-11-09 13:00:00,251.41,251.57,251.32,251.57,4103.0,251.41,251.57,251.32,251.57,4103.0
2021-11-09 13:05:00,251.61,251.7,251.6,251.7,1794.0,251.61,251.7,251.6,251.7,1794.0
2021-11-09 13:10:00,251.68,251.69,251.63,251.65,2395.0,251.68,251.69,251.63,251.65,2395.0
2021-11-09 13:15:00,251.71,251.78,251.56,251.78,9945.0,251.71,251.78,251.56,251.78,9945.0
2021-11-09 13:20:00,251.69,251.74,251.62,251.64,4597.0,251.69,251.74,251.62,251.64,4597.0
2021-11-09 13:25:00,251.74,251.74,251.62,251.63,2304.0,251.74,251.74,251.62,251.63,2304.0
2021-11-09 13:30:00,251.73,252.34,251.7,252.32,1522.0,251.73,252.34,251.7,252.32,1522.0
2021-11-09 13:35:00,252.32,252.57,252.23,252.39,4100.0,252.32,252.57,252.23,252.39,4100.0
2021-11-09 13:40:00,252.42,252.66,252.42,252.52,1851.0,252.42,252.66,252.42,252.52,1851.0
2021-11-09 13:45:00,252.65,252.84,252.65,252.7,2872.0,252.65,252.84,252.65,252.7,2872.0
2021-11-09 13:50:00,252.74,252.84,252.22,252.3,2672.0,252.74,252.84,252.22,252.3,2672.0
2021-11-09 13:55:00,252.3,252.68,252.3,252.68,1516.0,252.3,252.68,252.3,252.68,1516.0
2021-11-09 14:00:00,252.69,253.03,252.62,252.64,3390.0,252.69,253.03,252.62,252.64,3390.0
2021-11-09 14:05:00,252.64,252.64,252.4,252.41,1027.0,252.64,252.64,252.4,252.41,1027.0
2021-11-09 14:10:00,252.37,252.71,252.36,252.71,3368.0,252.37,252.71,252.36,252.71,3368.0
2021-11-09 14:15:00,252.75,253.0,252.75,253.0,730.0,252.75,253.0,252.75,253.0,730.0
2021-11-09 14:20:00,252.96,253.29,252.82,253.08,3703.0,252.96,253.29,252.82,253.08,3703.0
2021-11-09 14:25:00,252.9,252.94,252.76,252.76,2847.0,252.9,252.94,252.76,252.76,2847.0
2021-11-09 14:30:00,252.9,252.93,252.71,252.93,2411.0,252.9,252.93,252.71,252.93,2411.0
2021-11-09 14:35:00,252.93,253.05,252.7,252.78,4221.0,252.93,253.05,252.7,252.78,4221.0
2021-11-09 14:40:00,252.77,252.77,252.43,252.72,5131.0,252.77,252.77,252.43,252.72,5131.0
2021-11-09 14:45:00,252.72,252.76,252.61,252.61,4040.0,252.72,252.76,252.61,252.61,4040.0
2021-11-09 14:50:00,252.6,252.6,252.22,252.39,6804.0,252.6,252.6,252.22,252.39,6804.0
2021-11-09 14:55:00,252.47,252.65,252.46,252.62,4453.0,252.47,252.65,252.46,252.62,4453.0
2021-11-09 15:00:00,252.61,252.66,252.45,252.45,4976.0,252.61,252.66,252.45,252.45,4976.0
2021-11-09 15:05:00,252.45,252.45,252.17,252.34,2106.0,252.45,252.45,252.17,252.34,2106.0
2021-11-09 15:10:00,252.43,252.54,252.35,252.35,4840.0,252.43,252.54,252.35,252.35,4840.0
2021-11-09 15:15:00,252.38,252.45,252.25,252.27,3885.0,252.38,252.45,252.25,252.27,3885.0
2021-11-09 15:20:00,252.24,252.48,252.19,252.44,4341.0,252.24,252.48,252.19,252.44,4341.0
2021-11-09 15:25:00,252.44,252.44,252.01,252.2,3445.0,252.44,252.44,252.01,252.2,3445.0
2021-11-09 15:30:00,252.19,252.2,251.92,251.95,5949.0,252.19,252.2,251.92,251.95,5949.0
2021-11-09 15:35:00,251.95,252.22,251.92,252.16,3634.0,251.95,252.22,251.92,252.16,3634.0
2021-11-09 15:40:00,252.16,252.18,251.97,252.15,5727.0,252.16,252.18,251.97,252.15,5727.0
2021-11-09 15:45:00,252.2,252.29,252.0,252.04,8081.0,252.2,252.29,252.0,252.04,8081.0
2021-11-09 15:50:00,252.04,252.34,251.83,252.01,14617.0,252.04,252.34,251.83,252.01,14617.0
2021-11-09 15:55:00,252.0,252.26,251.78,251.8,39758.0,252.0,252.26,251.78,251.8,39758.0
2021-11-10 09:30:00,250.45,252.8,250.45,251.52,20617.0,250.45,252.8,250.45,251.52,20617.0
2021-11-10 09:35:00,252.0,252.51,251.99,252.42,805.0,252.0,252.51,251.99,252.42,805.0
2021-11-10 09:40:00,253.06,253.25,252.16,252.18,800.0,253.06,253.25,252.16,252.18,800.0
2021-11-10 09:45:00,251.89,252.81,251.89,252.81,736.0,251.89,252.81,251.89,252.81,736.0
2021-11-10 09:50:00,252.67,253.42,252.27,253.13,4706.0,252.67,253.42,252.27,253.13,4706.0
2021-11-10 09:55:00,252.99,254.02,252.9,254.02,2703.0,252.99,254.02,252.9,254.02,2703.0
2021-11-10 10:00:00,253.75,254.64,253.69,254.63,3483.0,253.75,254.64,253.69,254.63,3483.0
2021-11-10 10:05:00,254.91,255.44,254.77,255.44,7910.0,254.91,255.44,254.77,255.44,7910.0
2021-11-10 10:10:00,255.39,255.7,255.37,255.46,3529.0,255.39,255.7,255.37,255.46,3529.0
2021-11-10 10:15:00,255.57,255.77,255.5,255.55,5311.0,255.57,255.77,255.5,255.55,5311.0
2021-11-10 10:20:00,255.66,255.78,255.39,255.39,2600.0,255.66,255.78,255.39,255.39,2600.0
2021-11-10 10:25:00,255.09,255.09,254.37,254.49,4265.0,255.09,255.09,254.37,254.49,4265.0
2021-11-10 10:30:00,254.33,254.7,254.33,254.7,890.0,254.33,254.7,254.33,254.7,890.0
2021-11-10 10:35:00,254.83,254.86,254.63,254.86,925.0,254.83,254.86,254.63,254.86,925.0
2021-11-10 10:40:00,254.84,254.84,254.51,254.51,1139.0,254.84,254.84,254.51,254.51,1139.0
2021-11-10 10:45:00,254.29,254.47,254.11,254.47,1606.0,254.29,254.47,254.11,254.47,1606.0
2021-11-10 10:50:00,254.7,254.72,254.67,254.67,1228.0,254.7,254.72,254.67,254.67,1228.0
2021-11-10 10:55:00,254.7,254.7,254.43,254.52,1972.0,254.7,254.7,254.43,254.52,1972.0
2021-11-10 11:00:00,254.35,254.62,254.33,254.49,3320.0,254.35,254.62,254.33,254.49,3320.0
2021-11-10 11:05:00,254.41,254.43,254.03,254.03,1004.0,254.41,254.43,254.03,254.03,1004.0
2021-11-10 11:10:00,254.24,254.39,254.12,254.23,3857.0,254.24,254.39,254.12,254.23,3857.0
2021-11-10 11:15:00,254.35,254.48,254.35,254.37,4437.0,254.35,254.48,254.35,254.37,4437.0
2021-11-10 11:20:00,254.38,254.69,254.37,254.69,356.0,254.38,254.69,254.37,254.69,356.0
2021-11-10 11:25:00,254.57,254.57,254.08,254.09,1141.0,254.57,254.57,254.08,254.09,1141.0
2021-11-10 11:30:00,254.13,254.13,253.76,253.76,716.0,254.13,254.13,253.76,253.76,716.0
2021-11-10 11:35:00,254.02,254.05,253.79,253.92,2628.0,254.02,254.05,253.79,253.92,2628.0
2021-11-10 11:40:00,253.84,253.88,253.4,253.4,1509.0,253.84,253.88,253.4,253.4,1509.0
2021-11-10 11:45:00,253.56,253.65,253.56,253.64,1680.0,253.56,253.65,253.56,253.64,1680.0
2021-11-10 11:50:00,253.49,253.49,253.25,253.42,5192.0,253.49,253.49,253.25,253.42,5192.0
2021-11-10 11:55:00,253.52,253.72,253.44,253.45,2700.0,253.52,253.72,253.44,253.45,2700.0
2021-11-10 12:00:00,253.38,253.43,252.85,252.91,2752.0,253.38,253.43,252.85,252.91,2752.0
2021-11-10 12:05:00,252.87,253.12,252.87,253.12,3312.0,252.87,253.12,252.87,253.12,3312.0
2021-11-10 12:10:00,253.47,253.47,253.06,253.1,11151.0,253.47,253.47,253.06,253.1,11151.0
2021-11-10 12:15:00,253.31,253.32,253.3,253.31,1345.0,253.31,253.32,253.3,253.31,1345.0
2021-11-10 12:20:00,253.39,253.39,253.33,253.36,1000.0,253.39,253.39,253.33,253.36,1000.0
2021-11-10 12:25:00,253.36,253.36,253.01,253.02,2936.0,253.36,253.36,253.01,253.02,2936.0
2021-11-10 12:30:00,253.09,253.47,253.09,253.47,2102.0,253.09,253.47,253.09,253.47,2102.0
2021-11-10 12:35:00,253.32,253.36,253.25,253.25,1100.0,253.32,253.36,253.25,253.25,1100.0
2021-11-10 12:40:00,253.16,253.16,252.87,252.87,2183.0,253.16,253.16,252.87,252.87,2183.0
2021-11-10 12:45:00,252.89,252.89,252.63,252.71,1700.0,252.89,252.89,252.63,252.71,1700.0
2021-11-10 12:50:00,252.78,253.26,252.73,253.2,3167.0,252.78,253.26,252.73,253.2,3167.0
2021-11-10 12:55:00,253.14,253.21,253.07,253.17,2583.0,253.14,253.21,253.07,253.17,2583.0
2021-11-10 13:00:00,253.11,253.14,252.9,253.0,3300.0,253.11,253.14,252.9,253.0,3300.0
2021-11-10 13:05:00,252.96,252.97,252.71,252.97,2757.0,252.96,252.97,252.71,252.97,2757.0
2021-11-10 13:10:00,252.93,252.93,252.38,252.54,1900.0,252.93,252.93,252.38,252.54,1900.0
2021-11-10 13:15:00,252.4,252.62,252.39,252.47,3352.0,252.4,252.62,252.39,252.47,3352.0
2021-11-10 13:20:00,252.41,252.41,251.98,252.19,6302.0,252.41,252.41,251.98,252.19,6302.0
2021-11-10 13:25:00,252.14,252.85,252.14,252.63,4663.0,252.14,252.85,252.14,252.63,4663.0
2021-11-10 13:30:00,252.5,252.57,252.44,252.54,2235.0,252.5,252.57,252.44,252.54,2235.0
2021-11-10 13:35:00,252.46,252.91,252.38,252.71,5625.0,252.46,252.91,252.38,252.71,5625.0
2021-11-10 13:40:00,252.56,252.59,252.47,252.58,1970.0,252.56,252.59,252.47,252.58,1970.0
2021-11-10 13:45:00,252.7,252.7,252.4,252.41,1505.0,252.7,252.7,252.4,252.41,1505.0
2021-11-10 13:50:00,252.44,252.55,252.33,252.33,1500.0,252.44,252.55,252.33,252.33,1500.0
2021-11-10 13:55:00,252.31,252.71,252.31,252.71,1826.0,252.31,252.71,252.31,252.71,1826.0
2021-11-10 14:00:00,252.6,252.65,252.22,252.23,2112.0,252.6,252.65,252.22,252.23,2112.0
2021-11-10 14:05:00,252.3,252.55,252.3,252.36,2758.0,252.3,252.55,252.3,252.36,2758.0
2021-11-10 14:10:00,252.36,252.46,252.22,252.24,2243.0,252.36,252.46,252.22,252.24,2243.0
2021-11-10 14:15:00,252.33,252.83,252.33,252.57,3000.0,252.33,252.83,252.33,252.57,3000.0
2021-11-10 14:20:00,252.58,252.62,252.21,252.21,2957.0,252.58,252.62,252.21,252.21,2957.0
2021-11-10 14:25:00,252.31,252.31,252.0,252.0,2041.0,252.31,252.31,252.0,252.0,2041.0
2021-11-10 14:30:00,252.01,252.15,251.9,252.15,2949.0,252.01,252.15,251.9,252.15,2949.0
2021-11-10 14:35:00,252.15,252.26,251.76,251.76,3492.0,252.15,252.26,251.76,251.76,3492.0
2021-11-10 14:40:00,251.87,252.01,251.67,251.88,3300.0,251.87,252.01,251.67,251.88,3300.0
2021-11-10 14:45:00,251.94,252.29,251.85,252.29,4502.0,251.94,252.29,251.85,252.29,4502.0
2021-11-10 14:50:00,252.14,252.38,252.14,252.22,3058.0,252.14,252.38,252.14,252.22,3058.0
2021-11-10 14:55:00,252.22,252.22,251.97,252.0,1744.0,252.22,252.22,251.97,252.0,1744.0
2021-11-10 15:00:00,252.15,252.39,252.12,252.12,1900.0,252.15,252.39,252.12,252.12,1900.0
2021-11-10 15:05:00,252.05,252.13,251.84,252.08,3937.0,252.05,252.13,251.84,252.08,3937.0
2021-11-10 15:10:00,252.15,252.43,252.11,252.22,2301.0,252.15,252.43,252.11,252.22,2301.0
2021-11-10 15:15:00,252.3,252.34,252.07,252.25,3103.0,252.3,252.34,252.07,252.25,3103.0
2021-11-10 15:20:00,252.25,252.48,252.09,252.22,3900.0,252.25,252.48,252.09,252.22,3900.0
2021-11-10 15:25:00,252.25,252.51,252.16,252.16,4544.0,252.25,252.51,252.16,252.16,4544.0
2021-11-10 15:30:00,252.23,252.32,252.01,252.05,4379.0,252.23,252.32,252.01,252.05,4379.0
2021-11-10 15:35:00,252.04,252.17,251.91,252.06,2630.0,252.04,252.17,251.91,252.06,2630.0
2021-11-10 15:40:00,252.08,252.44,252.03,252.18,5509.0,252.08,252.44,252.03,252.18,5509.0
2021-11-10 15:45:00,252.2,252.42,252.12,252.2,6486.0,252.2,252.42,252.12,252.2,6486.0
2021-11-10 15:50:00,252.24,252.54,252.12,252.31,11638.0,252.24,252.54,252.12,252.31,11638.0
2021-11-10 15:55:00,252.36,252.43,252.02,252.13,36017.0,252.36,252.43,252.02,252.13,36017.0
2021-11-11 09:30:00,253.2,253.35,253.2,253.35,7140.0,253.2,253.35,253.2,253.35,7140.0
2021-11-11 09:35:00,253.04,253.34,252.74,252.93,1909.0,253.04,253.34,252.74,252.93,1909.0
2021-11-11 09:40:00,252.72,253.39,252.71,253.14,3029.0,252.72,253.39,252.71,253.14,3029.0
2021-11-11 09:45:00,253.29,253.29,253.02,253.07,950.0,253.29,253.29,253.02,253.07,950.0
2021-11-11 09:50:00,253.05,253.23,252.62,252.75,2753.0,253.05,253.23,252.62,252.75,2753.0
2021-11-11 09:55:00,253.12,253.64,253.11,253.56,1950.0,253.12,253.64,253.11,253.56,1950.0
2021-11-11 10:00:00,253.57,253.76,253.22,253.23,4783.0,253.57,253.76,253.22,253.23,4783.0
2021-11-11 10:05:00,253.28,253.75,253.26,253.34,2417.0,253.28,253.75,253.26,253.34,2417.0
2021-11-11 10:10:00,253.38,253.71,253.28,253.59,6521.0,253.38,253.71,253.28,253.59,6521.0
2021-11-11 10:15:00,253.51,253.93,253.34,253.93,3479.0,253.51,253.93,253.34,253.93,3479.0
2021-11-11 10:20:00,254.04,254.12,253.47,253.47,2539.0,254.04,254.12,253.47,253.47,2539.0
2021-11-11 10:25:00,253.12,253.12,252.01,252.03,5609.0,253.12,253.12,252.01,252.03,5609.0
2021-11-11 10:30:00,251.91,251.91,251.02,251.03,9341.0,251.91,251.91,251.02,251.03,9341.0
2021-11-11 10:35:00,251.07,251.11,250.57,250.76,4059.0,251.07,251.11,250.57,250.76,4059.0
2021-11-11 10:40:00,251.01,251.28,250.96,251.28,1820.0,251.01,251.28,250.96,251.28,1820.0
2021-11-11 10:45:00,251.41,251.65,251.41,251.65,1737.0,251.41,251.65,251.41,251.65,1737.0
2021-11-11 10:50:00,251.79,251.79,250.98,250.98,1523.0,251.79,251.79,250.98,250.98,1523.0
2021-11-11 10:55:00,251.04,251.2,251.04,251.14,1054.0,251.04,251.2,251.04,251.14,1054.0
2021-11-11 11:00:00,251.42,251.45,250.48,250.49,1806.0,251.42,251.45,250.48,250.49,1806.0
2021-11-11 11:05:00,250.31,250.48,250.28,250.38,1700.0,250.31,250.48,250.28,250.38,1700.0
2021-11-11 11:10:00,250.38,250.5,250.37,250.49,900.0,250.38,250.5,250.37,250.49,900.0
2021-11-11 11:15:00,250.47,250.84,250.41,250.78,2413.0,250.47,250.84,250.41,250.78,2413.0
2021-11-11 11:20:00,250.84,251.37,250.84,251.37,1996.0,250.84,251.37,250.84,251.37,1996.0
2021-11-11 11:25:00,251.58,251.58,251.09,251.09,3396.0,251.58,251.58,251.09,251.09,3396.0
2021-11-11 11:30:00,251.32,251.6,251.21,251.6,1743.0,251.32,251.6,251.21,251.6,1743.0
2021-11-11 11:35:00,251.5,251.72,251.4,251.4,813.0,251.5,251.72,251.4,251.4,813.0
2021-11-11 11:40:00,251.38,251.4,251.22,251.23,2390.0,251.38,251.4,251.22,251.23,2390.0
2021-11-11 11:45:00,251.34,251.55,251.34,251.55,1445.0,251.34,251.55,251.34,251.55,1445.0
2021-11-11 11:50:00,251.49,251.49,251.12,251.12,1139.0,251.49,251.49,251.12,251.12,1139.0
2021-11-11 11:55:00,251.13,251.31,250.9,250.91,531.0,251.13,251.31,250.9,250.91,531.0
2021-11-11 12:00:00,250.85,250.87,250.61,250.66,940.0,250.85,250.87,250.61,250.66,940.0
2021-11-11 12:05:00,250.87,250.87,250.46,250.46,1389.0,250.87,250.87,250.46,250.46,1389.0
2021-11-11 12:10:00,250.37,250.65,250.36,250.5,3651.0,250.37,250.65,250.36,250.5,3651.0
2021-11-11 12:15:00,250.59,250.73,250.42,250.73,7628.0,250.59,250.73,250.42,250.73,7628.0
2021-11-11 12:20:00,250.81,250.81,250.72,250.72,804.0,250.81,250.81,250.72,250.72,804.0
2021-11-11 12:25:00,250.81,250.81,250.61,250.62,800.0,250.81,250.81,250.61,250.62,800.0
2021-11-11 12:30:00,250.61,250.61,250.54,250.57,300.0,250.61,250.61,250.54,250.57,300.0
2021-11-11 12:35:00,250.4,250.67,250.39,250.6,1135.0,250.4,250.67,250.39,250.6,1135.0
2021-11-11 12:40:00,250.47,250.47,250.27,250.38,1100.0,250.47,250.47,250.27,250.38,1100.0
2021-11-11 12:45:00,250.45,250.58,250.3,250.39,1203.0,250.45,250.58,250.3,250.39,1203.0
2021-11-11 12:50:00,250.21,250.4,250.21,250.24,1045.0,250.21,250.4,250.21,250.24,1045.0
2021-11-11 12:55:00,250.19,250.26,249.88,249.99,2501.0,250.19,250.26,249.88,249.99,2501.0
2021-11-11 13:00:00,249.97,250.05,249.89,250.01,1506.0,249.97,250.05,249.89,250.01,1506.0
2021-11-11 13:05:00,249.93,250.22,249.93,250.1,1921.0,249.93,250.22,249.93,250.1,1921.0
2021-11-11 13:10:00,250.28,250.28,250.04,250.05,1703.0,250.28,250.28,250.04,250.05,1703.0
2021-11-11 13:15:00,250.13,250.23,250.07,250.08,1598.0,250.13,250.23,250.07,250.08,1598.0
2021-11-11 13:20:00,250.08,250.63,250.07,250.63,3205.0,250.08,250.63,250.07,250.63,3205.0
2021-11-11 13:25:00,250.63,250.92,250.63,250.89,2606.0,250.63,250.92,250.63,250.89,2606.0
2021-11-11 13:30:00,250.85,250.98,250.82,250.98,2723.0,250.85,250.98,250.82,250.98,2723.0
2021-11-11 13:35:00,251.0,251.26,250.99,251.26,1788.0,251.0,251.26,250.99,251.26,1788.0
2021-11-11 13:40:00,251.27,251.37,251.18,251.35,4787.0,251.27,251.37,251.18,251.35,4787.0
2021-11-11 13:45:00,251.58,251.87,251.54,251.71,5177.0,251.58,251.87,251.54,251.71,5177.0
2021-11-11 13:50:00,251.72,251.82,251.56,251.75,7810.0,251.72,251.82,251.56,251.75,7810.0
2021-11-11 13:55:00,251.84,252.08,251.84,252.08,725.0,251.84,252.08,251.84,252.08,725.0
2021-11-11 14:00:00,252.07,252.28,252.07,252.22,2013.0,252.07,252.28,252.07,252.22,2013.0
2021-11-11 14:05:00,252.33,252.33,252.06,252.06,2107.0,252.33,252.33,252.06,252.06,2107.0
2021-11-11 14:10:00,252.17,252.17,251.87,252.12,3015.0,252.17,252.17,251.87,252.12,3015.0
2021-11-11 14:15:00,252.07,252.15,252.02,252.07,2960.0,252.07,252.15,252.02,252.07,2960.0
2021-11-11 14:20:00,252.07,252.14,251.95,252.03,3423.0,252.07,252.14,251.95,252.03,3423.0
2021-11-11 14:25:00,252.02,252.07,251.87,251.88,3386.0,252.02,252.07,251.87,251.88,3386.0
2021-11-11 14:30:00,251.95,251.95,251.61,251.79,1695.0,251.95,251.95,251.61,251.79,1695.0
2021-11-11 14:35:00,251.75,251.87,251.68,251.78,2626.0,251.75,251.87,251.68,251.78,2626.0
2021-11-11 14:40:00,251.86,251.93,251.66,251.8,2778.0,251.86,251.93,251.66,251.8,2778.0
2021-11-11 14:45:00,251.84,251.85,251.76,251.76,2200.0,251.84,251.85,251.76,251.76,2200.0
2021-11-11 14:50:00,251.76,251.82,251.61,251.72,3503.0,251.76,251.82,251.61,251.72,3503.0
2021-11-11 14:55:00,251.78,252.0,251.74,251.92,3105.0,251.78,252.0,251.74,251.92,3105.0
2021-11-11 15:00:00,251.99,252.21,251.92,252.21,2569.0,251.99,252.21,251.92,252.21,2569.0
2021-11-11 15:05:00,252.26,252.54,252.26,252.5,3126.0,252.26,252.54,252.26,252.5,3126.0
2021-11-11 15:10:00,252.44,252.62,252.35,252.53,2600.0,252.44,252.62,252.35,252.53,2600.0
2021-11-11 15:15:00,252.68,252.93,252.6,252.79,4417.0,252.68,252.93,252.6,252.79,4417.0
2021-11-11 15:20:00,252.79,252.82,252.69,252.75,1598.0,252.79,252.82,252.69,252.75,1598.0
2021-11-11 15:25:00,252.75,252.99,252.72,252.99,2003.0,252.75,252.99,252.72,252.99,2003.0
2021-11-11 15:30:00,252.95,252.96,252.8,252.93,7863.0,252.95,252.96,252.8,252.93,7863.0
2021-11-11 15:35:00,252.93,253.09,252.87,252.94,4514.0,252.93,253.09,252.87,252.94,4514.0
2021-11-11 15:40:00,252.94,253.26,252.94,253.03,17861.0,252.94,253.26,252.94,253.03,17861.0
2021-11-11 15:45:00,253.0,253.28,252.95,253.0,9634.0,253.0,253.28,252.95,253.0,9634.0
2021-11-11 15:50:00,253.09,253.22,252.63,252.71,10372.0,253.09,253.22,252.63,252.71,10372.0
2021-11-11 15:55:00,252.63,252.9,252.55,252.55,51379.0,252.63,252.9,252.55,252.55,51379.0
2021-11-12 09:30:00,254.61,254.61,252.89,254.08,8730.0,254.61,254.61,252.89,254.08,8730.0
2021-11-12 09:35:00,253.96,255.57,253.88,255.23,6100.0,253.96,255.57,253.88,255.23,6100.0
2021-11-12 09:40:00,256.15,256.57,255.08,255.57,2596.0,256.15,256.57,255.08,255.57,2596.0
2021-11-12 09:45:00,255.51,255.61,254.48,255.06,9172.0,255.51,255.61,254.48,255.06,9172.0
2021-11-12 09:50:00,254.77,255.08,254.46,254.74,1300.0,254.77,255.08,254.46,254.74,1300.0
2021-11-12 09:55:00,254.96,254.96,253.5,253.91,18901.0,254.96,254.96,253.5,253.91,18901.0
2021-11-12 10:00:00,254.1,254.97,253.54,254.4,26544.0,254.1,254.97,253.54,254.4,26544.0
2021-11-12 10:05:00,254.4,254.4,252.69,252.86,15737.0,254.4,254.4,252.69,252.86,15737.0
2021-11-12 10:10:00,253.14,253.3,252.04,252.07,5955.0,253.14,253.3,252.04,252.07,5955.0
2021-11-12 10:15:00,252.04,252.47,252.03,252.36,8377.0,252.04,252.47,252.03,252.36,8377.0
2021-11-12 10:20:00,252.12,252.39,251.65,252.21,21084.0,252.12,252.39,251.65,252.21,21084.0
2021-11-12 10:25:00,251.88,252.53,251.78,252.49,26021.0,251.88,252.53,251.78,252.49,26021.0
2021-11-12 10:30:00,252.4,252.84,252.4,252.51,1930.0,252.4,252.84,252.4,252.51,1930.0
2021-11-12 10:35:00,252.39,252.96,252.39,252.96,3124.0,252.39,252.96,252.39,252.96,3124.0
2021-11-12 10:40:00,253.01,254.12,252.82,254.07,9015.0,253.01,254.12,252.82,254.07,9015.0
2021-11-12 10:45:00,254.06,254.06,253.31,253.31,13806.0,254.06,254.06,253.31,253.31,13806.0
2021-11-12 10:50:00,253.46,253.74,253.4,253.74,4049.0,253.46,253.74,253.4,253.74,4049.0
2021-11-12 10:55:00,253.82,254.2,253.72,254.0,1604.0,253.82,254.2,253.72,254.0,1604.0
2021-11-12 11:00:00,254.15,254.25,253.87,253.92,3812.0,254.15,254.25,253.87,253.92,3812.0
2021-11-12 11:05:00,253.9,253.9,253.33,253.47,3789.0,253.9,253.9,253.33,253.47,3789.0
2021-11-12 11:10:00,253.59,253.83,253.57,253.83,2771.0,253.59,253.83,253.57,253.83,2771.0
2021-11-12 11:15:00,254.03,254.32,254.03,254.32,2316.0,254.03,254.32,254.03,254.32,2316.0
2021-11-12 11:20:00,254.12,254.12,253.75,253.85,2400.0,254.12,254.12,253.75,253.85,2400.0
2021-11-12 11:25:00,253.55,253.61,253.02,253.15,4369.0,253.55,253.61,253.02,253.15,4369.0
2021-11-12 11:30:00,253.25,253.25,252.68,252.68,1030.0,253.25,253.25,252.68,252.68,1030.0
2021-11-12 11:35:00,252.59,252.88,252.45,252.82,4745.0,252.59,252.88,252.45,252.82,4745.0
2021-11-12 11:40:00,252.8,252.8,252.28,252.28,2430.0,252.8,252.8,252.28,252.28,2430.0
2021-11-12 11:45:00,252.21,252.3,252.06,252.14,4978.0,252.21,252.3,252.06,252.14,4978.0
2021-11-12 11:50:00,252.24,253.17,252.24,252.82,3625.0,252.24,253.17,252.24,252.82,3625.0
2021-11-12 11:55:00,252.96,253.07,252.65,252.71,1853.0,252.96,253.07,252.65,252.71,1853.0
2021-11-12 12:00:00,252.78,252.88,252.43,252.8,9757.0,252.78,252.88,252.43,252.8,9757.0
2021-11-12 12:05:00,253.0,253.29,253.0,253.16,1603.0,253.0,253.29,253.0,253.16,1603.0
2021-11-12 12:10:00,253.22,253.49,253.22,253.49,2390.0,253.22,253.49,253.22,253.49,2390.0
2021-11-12 12:15:00,253.46,253.46,253.27,253.27,901.0,253.46,253.46,253.27,253.27,901.0
2021-11-12 12:20:00,253.36,253.53,253.28,253.53,2956.0,253.36,253.53,253.28,253.53,2956.0
2021-11-12 12:25:00,253.44,253.51,253.42,253.42,1807.0,253.44,253.51,253.42,253.42,1807.0
2021-11-12 12:30:00,253.35,253.45,253.35,253.44,2421.0,253.35,253.45,253.35,253.44,2421.0
2021-11-12 12:35:00,253.48,253.53,253.34,253.34,1938.0,253.48,253.53,253.34,253.34,1938.0
2021-11-12 12:40:00,253.41,253.45,253.31,253.34,1600.0,253.41,253.45,253.31,253.34,1600.0
2021-11-12 12:45:00,253.34,253.44,253.13,253.19,3819.0,253.34,253.44,253.13,253.19,3819.0
2021-11-12 12:50:00,253.19,253.99,253.04,253.74,8171.0,253.19,253.99,253.04,253.74,8171.0
2021-11-12 12:55:00,253.75,254.0,253.67,253.68,4410.0,253.75,254.0,253.67,253.68,4410.0
2021-11-12 13:00:00,253.61,253.61,253.31,253.45,1405.0,253.61,253.61,253.31,253.45,1405.0
2021-11-12 13:05:00,253.39,253.75,253.39,253.52,3187.0,253.39,253.75,253.39,253.52,3187.0
2021-11-12 13:10:00,253.52,253.61,253.45,253.56,2296.0,253.52,253.61,253.45,253.56,2296.0
2021-11-12 13:15:00,253.34,253.4,253.23,253.33,1450.0,253.34,253.4,253.23,253.33,1450.0
2021-11-12 13:20:00,253.39,253.43,253.18,253.19,2183.0,253.39,253.43,253.18,253.19,2183.0
2021-11-12 13:25:00,253.2,253.34,253.13,253.23,3628.0,253.2,253.34,253.13,253.23,3628.0
2021-11-12 13:30:00,253.28,253.71,253.23,253.71,3028.0,253.28,253.71,253.23,253.71,3028.0
2021-11-12 13:35:00,253.66,253.66,253.3,253.56,2112.0,253.66,253.66,253.3,253.56,2112.0
2021-11-12 13:40:00,253.57,253.64,253.48,253.59,3263.0,253.57,253.64,253.48,253.59,3263.0
2021-11-12 13:45:00,253.56,253.73,253.5,253.73,2805.0,253.56,253.73,253.5,253.73,2805.0
2021-11-12 13:50:00,253.75,253.87,253.67,253.73,2940.0,253.75,253.87,253.67,253.73,2940.0
2021-11-12 13:55:00,253.91,254.18,253.9,254.18,1337.0,253.91,254.18,253.9,254.18,1337.0
2021-11-12 14:00:00,254.13,254.15,253.93,253.99,1679.0,254.13,254.15,253.93,253.99,1679.0
2021-11-12 14:05:00,254.09,254.09,253.96,254.04,1660.0,254.09,254.09,253.96,254.04,1660.0
2021-11-12 14:10:00,253.97,253.99,253.67,253.99,5112.0,253.97,253.99,253.67,253.99,5112.0
2021-11-12 14:15:00,254.02,254.41,254.02,254.19,1700.0,254.02,254.41,254.02,254.19,1700.0
2021-11-12 14:20:00,254.09,254.09,253.91,254.05,1891.0,254.09,254.09,253.91,254.05,1891.0
2021-11-12 14:25:00,254.05,254.06,253.64,253.64,1978.0,254.05,254.06,253.64,253.64,1978.0
2021-11-12 14:30:00,253.62,253.68,253.41,253.42,2429.0,253.62,253.68,253.41,253.42,2429.0
2021-11-12 14:35:00,253.51,253.95,253.51,253.87,2033.0,253.51,253.95,253.51,253.87,2033.0
2021-11-12 14:40:00,253.71,253.75,253.6,253.75,1378.0,253.71,253.75,253.6,253.75,1378.0
2021-11-12 14:45:00,253.71,253.86,253.69,253.74,2501.0,253.71,253.86,253.69,253.74,2501.0
2021-11-12 14:50:00,253.67,253.74,253.57,253.59,1103.0,253.67,253.74,253.57,253.59,1103.0
2021-11-12 14:55:00,253.7,253.88,253.69,253.83,5119.0,253.7,253.88,253.69,253.83,5119.0
2021-11-12 15:00:00,253.9,253.9,253.6,253.8,2437.0,253.9,253.9,253.6,253.8,2437.0
2021-11-12 15:05:00,253.87,254.11,253.87,253.96,2485.0,253.87,254.11,253.87,253.96,2485.0
2021-11-12 15:10:00,253.89,253.99,253.75,253.83,4539.0,253.89,253.99,253.75,253.83,4539.0
2021-11-12 15:15:00,253.82,253.82,253.65,253.68,2401.0,253.82,253.82,253.65,253.68,2401.0
2021-11-12 15:20:00,253.67,254.31,253.67,254.29,3636.0,253.67,254.31,253.67,254.29,3636.0
2021-11-12 15:25:00,254.25,254.46,254.15,254.19,2009.0,254.25,254.46,254.15,254.19,2009.0
2021-11-12 15:30:00,254.13,254.48,254.1,254.34,9969.0,254.13,254.48,254.1,254.34,9969.0
2021-11-12 15:35:00,254.39,254.56,254.35,254.51,6134.0,254.39,254.56,254.35,254.51,6134.0
2021-11-12 15:40:00,254.34,254.49,254.19,254.25,6875.0,254.34,254.49,254.19,254.25,6875.0
2021-11-12 15:45:00,254.19,254.46,254.19,254.35,12745.0,254.19,254.46,254.19,254.35,12745.0
2021-11-12 15:50:00,254.45,254.71,254.34,254.45,17220.0,254.45,254.71,254.34,254.45,17220.0
2021-11-12 15:55:00,254.45,254.76,254.42,254.71,44860.0,254.45,254.76,254.42,254.71,44860.0
2021-11-15 09:30:00,254.91,255.49,253.84,254.47,18502.0,254.91,255.49,253.84,254.47,18502.0
2021-11-15 09:35:00,254.43,255.74,254.43,255.64,6715.0,254.43,255.74,254.43,255.64,6715.0
2021-11-15 09:40:00,255.55,256.16,255.38,256.01,2664.0,255.55,256.16,255.38,256.01,2664.0
2021-11-15 09:45:00,256.0,256.6,255.82,256.04,4539.0,256.0,256.6,255.82,256.04,4539.0
2021-11-15 09:50:00,255.61,256.27,255.6,256.1,8235.0,255.61,256.27,255.6,256.1,8235.0
2021-11-15 09:55:00,256.01,256.2,255.78,255.81,4586.0,256.01,256.2,255.78,255.81,4586.0
2021-11-15 10:00:00,255.73,256.4,255.73,256.06,7739.0,255.73,256.4,255.73,256.06,7739.0
2021-11-15 10:05:00,255.84,255.84,255.13,255.13,9144.0,255.84,255.84,255.13,255.13,9144.0
2021-11-15 10:10:00,255.28,255.43,254.62,255.22,8533.0,255.28,255.43,254.62,255.22,8533.0
2021-11-15 10:15:00,255.01,255.25,254.44,254.52,5147.0,255.01,255.25,254.44,254.52,5147.0
2021-11-15 10:20:00,254.36,254.49,253.69,253.95,4100.0,254.36,254.49,253.69,253.95,4100.0
2021-11-15 10:25:00,253.84,254.0,253.17,253.33,2545.0,253.84,254.0,253.17,253.33,2545.0
2021-11-15 10:30:00,253.22,253.62,253.22,253.5,9156.0,253.22,253.62,253.22,253.5,9156.0
2021-11-15 10:35:00,253.5,253.72,253.28,253.66,5929.0,253.5,253.72,253.28,253.66,5929.0
2021-11-15 10:40:00,253.66,253.79,252.86,252.93,12328.0,253.66,253.79,252.86,252.93,12328.0
2021-11-15 10:45:00,252.97,253.15,252.76,253.15,5513.0,252.97,253.15,252.76,253.15,5513.0
2021-11-15 10:50:00,253.04,253.14,252.68,252.81,7576.0,253.04,253.14,252.68,252.81,7576.0
2021-11-15 10:55:00,252.91,253.07,252.8,252.91,6841.0,252.91,253.07,252.8,252.91,6841.0
2021-11-15 11:00:00,253.0,253.02,252.49,252.49,3475.0,253.0,253.02,252.49,252.49,3475.0
2021-11-15 11:05:00,252.23,252.35,252.08,252.13,5831.0,252.23,252.35,252.08,252.13,5831.0
2021-11-15 11:10:00,252.11,252.16,251.87,251.99,7434.0,252.11,252.16,251.87,251.99,7434.0
2021-11-15 11:15:00,251.99,252.29,251.89,251.89,5983.0,251.99,252.29,251.89,251.89,5983.0
2021-11-15 11:20:00,251.9,252.12,251.76,252.12,4548.0,251.9,252.12,251.76,252.12,4548.0
2021-11-15 11:25:00,252.02,252.17,251.9,252.06,8792.0,252.02,252.17,251.9,252.06,8792.0
2021-11-15 11:30:00,252.04,252.14,252.0,252.04,9563.0,252.04,252.14,252.0,252.04,9563.0
2021-11-15 11:35:00,252.01,252.04,251.74,251.81,2602.0,252.01,252.04,251.74,251.81,2602.0
2021-11-15 11:40:00,251.83,251.88,251.13,251.19,4486.0,251.83,251.88,251.13,251.19,4486.0
2021-11-15 11:45:00,251.01,251.56,251.01,251.53,6532.0,251.01,251.56,251.01,251.53,6532.0
2021-11-15 11:50:00,251.43,251.43,250.98,251.14,6252.0,251.43,251.43,250.98,251.14,6252.0
2021-11-15 11:55:00,251.2,251.47,251.2,251.4,2406.0,251.2,251.47,251.2,251.4,2406.0
2021-11-15 12:00:00,251.37,251.5,251.28,251.43,2400.0,251.37,251.5,251.28,251.43,2400.0
2021-11-15 12:05:00,251.47,251.5,251.41,251.49,2887.0,251.47,251.5,251.41,251.49,2887.0
2021-11-15 12:10:00,251.48,251.92,251.47,251.92,6597.0,251.48,251.92,251.47,251.92,6597.0
2021-11-15 12:15:00,251.73,251.8,251.56,251.73,3558.0,251.73,251.8,251.56,251.73,3558.0
2021-11-15 12:20:00,251.74,251.81,251.48,251.61,3667.0,251.74,251.81,251.48,251.61,3667.0
2021-11-15 12:25:00,251.62,251.62,250.96,250.96,3100.0,251.62,251.62,250.96,250.96,3100.0
2021-11-15 12:30:00,250.95,251.1,250.9,250.96,4635.0,250.95,251.1,250.9,250.96,4635.0
2021-11-15 12:35:00,251.01,251.21,250.96,251.17,3494.0,251.01,251.21,250.96,251.17,3494.0
2021-11-15 12:40:00,251.18,251.26,251.09,251.2,5221.0,251.18,251.26,251.09,251.2,5221.0
2021-11-15 12:45:00,251.08,251.21,250.9,251.21,5064.0,251.08,251.21,250.9,251.21,5064.0
2021-11-15 12:50:00,251.2,251.51,251.2,251.36,3013.0,251.2,251.51,251.2,251.36,3013.0
2021-11-15 12:55:00,251.35,251.38,251.06,251.06,3473.0,251.35,251.38,251.06,251.06,3473.0
2021-11-15 13:00:00,251.06,251.16,250.94,251.1,3207.0,251.06,251.16,250.94,251.1,3207.0
2021-11-15 13:05:00,251.15,251.32,251.12,251.3,2400.0,251.15,251.32,251.12,251.3,2400.0
2021-11-15 13:10:00,251.44,251.49,251.39,251.42,4567.0,251.44,251.49,251.39,251.42,4567.0
2021-11-15 13:15:00,251.37,251.43,251.27,251.38,3800.0,251.37,251.43,251.27,251.38,3800.0
2021-11-15 13:20:00,251.37,251.68,251.36,251.68,9942.0,251.37,251.68,251.36,251.68,9942.0
2021-11-15 13:25:00,251.6,252.17,251.57,252.17,4649.0,251.6,252.17,251.57,252.17,4649.0
2021-11-15 13:30:00,252.11,252.44,252.08,252.34,4342.0,252.11,252.44,252.08,252.34,4342.0
2021-11-15 13:35:00,252.3,252.37,252.01,252.01,4070.0,252.3,252.37,252.01,252.01,4070.0
2021-11-15 13:40:00,251.88,252.23,251.88,252.23,2797.0,251.88,252.23,251.88,252.23,2797.0
2021-11-15 13:45:00,252.29,252.51,252.29,252.51,3230.0,252.29,252.51,252.29,252.51,3230.0
2021-11-15 13:50:00,252.56,252.67,252.53,252.55,4667.0,252.56,252.67,252.53,252.55,4667.0
2021-11-15 13:55:00,252.57,252.8,252.51,252.73,2384.0,252.57,252.8,252.51,252.73,2384.0
2021-11-15 14:00:00,252.66,253.01,252.58,253.01,4285.0,252.66,253.01,252.58,253.01,4285.0
2021-11-15 14:05:00,253.0,253.02,252.82,252.82,3420.0,253.0,253.02,252.82,252.82,3420.0
2021-11-15 14:10:00,252.79,253.02,252.79,253.02,3489.0,252.79,253.02,252.79,253.02,3489.0
2021-11-15 14:15:00,253.08,253.08,252.68,252.68,4004.0,253.08,253.08,252.68,252.68,4004.0
2021-11-15 14:20:00,252.6,252.78,252.57,252.78,3764.0,252.6,252.78,252.57,252.78,3764.0
2021-11-15 14:25:00,252.78,252.85,252.7,252.77,3401.0,252.78,252.85,252.7,252.77,3401.0
2021-11-15 14:30:00,252.8,252.8,252.54,252.59,4025.0,252.8,252.8,252.54,252.59,4025.0
2021-11-15 14:35:00,252.63,252.73,252.63,252.71,3501.0,252.63,252.73,252.63,252.71,3501.0
2021-11-15 14:40:00,252.71,253.03,252.7,252.93,5729.0,252.71,253.03,252.7,252.93,5729.0
2021-11-15 14:45:00,252.86,252.89,252.53,252.61,2700.0,252.86,252.89,252.53,252.61,2700.0
2021-11-15 14:50:00,252.64,252.76,252.48,252.73,5387.0,252.64,252.76,252.48,252.73,5387.0
2021-11-15 14:55:00,252.72,252.82,252.58,252.65,2067.0,252.72,252.82,252.58,252.65,2067.0
2021-11-15 15:00:00,252.58,252.59,252.47,252.51,4850.0,252.58,252.59,252.47,252.51,4850.0
2021-11-15 15:05:00,252.47,252.47,252.16,252.37,4268.0,252.47,252.47,252.16,252.37,4268.0
2021-11-15 15:10:00,252.4,252.47,252.28,252.31,3446.0,252.4,252.47,252.28,252.31,3446.0
2021-11-15 15:15:00,252.37,252.58,252.31,252.46,4641.0,252.37,252.58,252.31,252.46,4641.0
2021-11-15 15:20:00,252.46,252.5,252.32,252.33,4970.0,252.46,252.5,252.32,252.33,4970.0
2021-11-15 15:25:00,252.26,252.26,251.91,251.98,3914.0,252.26,252.26,251.91,251.98,3914.0
2021-11-15 15:30:00,251.91,251.97,251.48,251.59,4426.0,251.91,251.97,251.48,251.59,4426.0
2021-11-15 15:35:00,251.49,251.51,251.19,251.22,5917.0,251.49,251.51,251.19,251.22,5917.0
2021-11-15 15:40:00,251.25,251.56,251.24,251.42,8127.0,251.25,251.56,251.24,251.42,8127.0
2021-11-15 15:45:00,251.48,251.49,251.04,251.1,10035.0,251.48,251.49,251.04,251.1,10035.0
2021-11-15 15:50:00,251.1,251.45,251.07,251.25,16911.0,251.1,251.45,251.07,251.25,16911.0
2021-11-15 15:55:00,251.22,251.86,251.18,251.83,50284.0,251.22,251.86,251.18,251.83,50284.0
2021-11-16 09:30:00,252.18,253.69,251.3,253.69,6531.0,252.18,253.69,251.3,253.69,6531.0
2021-11-16 09:35:00,254.09,254.8,254.09,254.43,3107.0,254.09,254.8,254.09,254.43,3107.0
2021-11-16 09:40:00,254.34,254.58,253.87,254.19,1473.0,254.34,254.58,253.87,254.19,1473.0
2021-11-16 09:45:00,253.93,254.07,253.6,253.79,2704.0,253.93,254.07,253.6,253.79,2704.0
2021-11-16 09:50:00,254.06,254.52,253.77,254.52,7852.0,254.06,254.52,253.77,254.52,7852.0
2021-11-16 09:55:00,254.6,254.71,253.94,253.94,2981.0,254.6,254.71,253.94,253.94,2981.0
2021-11-16 10:00:00,254.11,254.11,253.84,253.95,2423.0,254.11,254.11,253.84,253.95,2423.0
2021-11-16 10:05:00,254.32,254.81,254.32,254.57,1540.0,254.32,254.81,254.32,254.57,1540.0
2021-11-16 10:10:00,254.82,255.87,254.7,255.87,2843.0,254.82,255.87,254.7,255.87,2843.0
2021-11-16 10:15:00,255.52,256.24,255.15,255.93,3770.0,255.52,256.24,255.15,255.93,3770.0
2021-11-16 10:20:00,256.06,256.94,256.06,256.69,5219.0,256.06,256.94,256.06,256.69,5219.0
2021-11-16 10:25:00,256.74,257.74,256.61,257.73,7624.0,256.74,257.74,256.61,257.73,7624.0
2021-11-16 10:30:00,257.37,257.83,256.93,257.11,6851.0,257.37,257.83,256.93,257.11,6851.0
2021-11-16 10:35:00,257.08,257.08,256.23,256.34,12298.0,257.08,257.08,256.23,256.34,12298.0
2021-11-16 10:40:00,256.54,256.78,256.39,256.59,10122.0,256.54,256.78,256.39,256.59,10122.0
2021-11-16 10:45:00,256.59,257.0,256.44,256.9,11743.0,256.59,257.0,256.44,256.9,11743.0
2021-11-16 10:50:00,257.0,257.76,257.0,257.4,12912.0,257.0,257.76,257.0,257.4,12912.0
2021-11-16 10:55:00,257.38,257.38,256.92,257.03,7990.0,257.38,257.38,256.92,257.03,7990.0
2021-11-16 11:00:00,256.94,257.13,256.74,256.83,7150.0,256.94,257.13,256.74,256.83,7150.0
2021-11-16 11:05:00,256.81,256.81,256.65,256.74,1080.0,256.81,256.81,256.65,256.74,1080.0
2021-11-16 11:10:00,256.76,257.58,256.75,257.57,3441.0,256.76,257.58,256.75,257.57,3441.0
2021-11-16 11:15:00,257.42,257.63,257.18,257.19,4780.0,257.42,257.63,257.18,257.19,4780.0
2021-11-16 11:20:00,257.06,257.42,256.78,257.42,2100.0,257.06,257.42,256.78,257.42,2100.0
2021-11-16 11:25:00,257.36,258.77,257.36,258.32,24229.0,257.36,258.77,257.36,258.32,24229.0
2021-11-16 11:30:00,258.65,258.65,258.03,258.28,10733.0,258.65,258.65,258.03,258.28,10733.0
2021-11-16 11:35:00,258.17,258.72,258.17,258.72,1691.0,258.17,258.72,258.17,258.72,1691.0
2021-11-16 11:40:00,258.56,259.41,258.55,259.41,6126.0,258.56,259.41,258.55,259.41,6126.0
2021-11-16 11:45:00,259.27,261.19,259.27,261.1,24631.0,259.27,261.19,259.27,261.1,24631.0
2021-11-16 11:50:00,261.1,261.18,260.67,260.99,20772.0,261.1,261.18,260.67,260.99,20772.0
2021-11-16 11:55:00,261.09,261.94,261.09,261.44,5184.0,261.09,261.94,261.09,261.44,5184.0
2021-11-16 12:00:00,261.42,262.22,261.41,262.09,18722.0,261.42,262.22,261.41,262.09,18722.0
2021-11-16 12:05:00,262.05,262.29,261.49,261.5,5974.0,262.05,262.29,261.49,261.5,5974.0
2021-11-16 12:10:00,261.41,261.41,260.83,260.83,4005.0,261.41,261.41,260.83,260.83,4005.0
2021-11-16 12:15:00,261.12,261.88,261.12,261.64,5240.0,261.12,261.88,261.12,261.64,5240.0
2021-11-16 12:20:00,261.83,261.83,261.41,261.57,1898.0,261.83,261.83,261.41,261.57,1898.0
2021-11-16 12:25:00,261.61,262.42,261.61,261.96,3217.0,261.61,262.42,261.61,261.96,3217.0
2021-11-16 12:30:00,261.98,262.18,261.49,261.49,2611.0,261.98,262.18,261.49,261.49,2611.0
2021-11-16 12:35:00,261.6,261.7,261.3,261.47,3037.0,261.6,261.7,261.3,261.47,3037.0
2021-11-16 12:40:00,261.59,261.86,261.59,261.86,1969.0,261.59,261.86,261.59,261.86,1969.0
2021-11-16 12:45:00,261.9,262.85,261.9,262.52,5350.0,261.9,262.85,261.9,262.52,5350.0
2021-11-16 12:50:00,262.34,262.56,261.97,262.1,2738.0,262.34,262.56,261.97,262.1,2738.0
2021-11-16 12:55:00,262.12,262.8,262.12,262.8,4728.0,262.12,262.8,262.12,262.8,4728.0
2021-11-16 13:00:00,262.82,263.72,262.82,263.72,3501.0,262.82,263.72,262.82,263.72,3501.0
2021-11-16 13:05:00,263.69,263.74,263.28,263.37,8093.0,263.69,263.74,263.28,263.37,8093.0
2021-11-16 13:10:00,263.42,263.61,263.25,263.61,9275.0,263.42,263.61,263.25,263.61,9275.0
2021-11-16 13:15:00,263.61,263.89,263.61,263.63,4139.0,263.61,263.89,263.61,263.63,4139.0
2021-11-16 13:20:00,263.72,264.72,263.71,264.57,13709.0,263.72,264.72,263.71,264.57,13709.0
2021-11-16 13:25:00,264.5,264.64,264.31,264.59,6940.0,264.5,264.64,264.31,264.59,6940.0
2021-11-16 13:30:00,264.75,265.06,264.53,264.82,12078.0,264.75,265.06,264.53,264.82,12078.0
2021-11-16 13:35:00,264.92,264.96,264.54,264.85,6114.0,264.92,264.96,264.54,264.85,6114.0
2021-11-16 13:40:00,264.95,265.67,264.89,265.67,3176.0,264.95,265.67,264.89,265.67,3176.0
2021-11-16 13:45:00,265.81,265.9,265.43,265.43,5788.0,265.81,265.9,265.43,265.43,5788.0
2021-11-16 13:50:00,265.45,265.48,265.0,265.4,6549.0,265.45,265.48,265.0,265.4,6549.0
2021-11-16 13:55:00,265.23,265.99,265.23,265.92,3071.0,265.23,265.99,265.23,265.92,3071.0
2021-11-16 14:00:00,265.99,266.08,265.71,265.93,7641.0,265.99,266.08,265.71,265.93,7641.0
2021-11-16 14:05:00,265.91,265.91,265.42,265.52,4827.0,265.91,265.91,265.42,265.52,4827.0
2021-11-16 14:10:00,265.5,265.78,265.44,265.61,4455.0,265.5,265.78,265.44,265.61,4455.0
2021-11-16 14:15:00,265.51,265.53,265.28,265.53,4846.0,265.51,265.53,265.28,265.53,4846.0
2021-11-16 14:20:00,265.53,265.67,265.34,265.48,2792.0,265.53,265.67,265.34,265.48,2792.0
2021-11-16 14:25:00,265.33,265.58,264.93,265.58,3766.0,265.33,265.58,264.93,265.58,3766.0
2021-11-16 14:30:00,265.41,265.68,265.41,265.62,9212.0,265.41,265.68,265.41,265.62,9212.0
2021-11-16 14:35:00,265.43,266.03,265.43,265.99,6466.0,265.43,266.03,265.43,265.99,6466.0
2021-11-16 14:40:00,265.99,266.5,265.93,266.48,7002.0,265.99,266.5,265.93,266.48,7002.0
2021-11-16 14:45:00,266.4,266.6,266.34,266.36,5702.0,266.4,266.6,266.34,266.36,5702.0
2021-11-16 14:50:00,266.32,266.94,266.32,266.94,7155.0,266.32,266.94,266.32,266.94,7155.0
2021-11-16 14:55:00,267.02,267.14,266.83,266.91,9012.0,267.02,267.14,266.83,266.91,9012.0
2021-11-16 15:00:00,266.91,267.39,266.89,267.17,7816.0,266.91,267.39,266.89,267.17,7816.0
2021-11-16 15:05:00,267.22,267.22,266.85,266.96,5513.0,267.22,267.22,266.85,266.96,5513.0
2021-11-16 15:10:00,266.87,266.91,266.4,266.68,5208.0,266.87,266.91,266.4,266.68,5208.0
2021-11-16 15:15:00,266.68,267.05,266.67,266.83,8604.0,266.68,267.05,266.67,266.83,8604.0
2021-11-16 15:20:00,266.84,267.31,266.83,267.22,9445.0,266.84,267.31,266.83,267.22,9445.0
2021-11-16 15:25:00,267.18,267.18,266.66,267.14,7855.0,267.18,267.18,266.66,267.14,7855.0
2021-11-16 15:30:00,267.15,267.42,267.1,267.38,16418.0,267.15,267.42,267.1,267.38,16418.0
2021-11-16 15:35:00,267.41,267.55,267.38,267.51,12312.0,267.41,267.55,267.38,267.51,12312.0
2021-11-16 15:40:00,267.54,268.06,267.51,267.91,15901.0,267.54,268.06,267.51,267.91,15901.0
2021-11-16 15:45:00,267.9,268.34,267.83,268.13,22878.0,267.9,268.34,267.83,268.13,22878.0
2021-11-16 15:50:00,268.09,268.29,267.94,268.11,44305.0,268.09,268.29,267.94,268.11,44305.0
2021-11-16 15:55:00,268.07,268.52,267.53,267.71,130375.0,268.07,268.52,267.53,267.71,130375.0
2021-11-17 09:30:00,269.0,269.0,266.21,266.48,25334.0,269.0,269.0,266.21,266.48,25334.0
2021-11-17 09:35:00,266.2,266.38,264.66,264.99,5663.0,266.2,266.38,264.66,264.99,5663.0
2021-11-17 09:40:00,264.9,266.63,264.19,265.82,15024.0,264.9,266.63,264.19,265.82,15024.0
2021-11-17 09:45:00,266.22,266.87,265.54,266.23,9524.0,266.22,266.87,265.54,266.23,9524.0
2021-11-17 09:50:00,265.59,265.95,264.83,265.78,8190.0,265.59,265.95,264.83,265.78,8190.0
2021-11-17 09:55:00,265.58,265.82,265.41,265.6,5387.0,265.58,265.82,265.41,265.6,5387.0
2021-11-17 10:00:00,265.58,265.59,264.23,264.41,6177.0,265.58,265.59,264.23,264.41,6177.0
2021-11-17 10:05:00,264.54,264.8,264.36,264.61,9986.0,264.54,264.8,264.36,264.61,9986.0
2021-11-17 10:10:00,264.7,265.84,264.6,265.84,8511.0,264.7,265.84,264.6,265.84,8511.0
2021-11-17 10:15:00,265.87,266.93,265.87,266.38,9208.0,265.87,266.93,265.87,266.38,9208.0
2021-11-17 10:20:00,266.17,266.81,266.14,266.81,13385.0,266.17,266.81,266.14,266.81,13385.0
2021-11-17 10:25:00,266.76,267.11,266.72,267.1,5211.0,266.76,267.11,266.72,267.1,5211.0
2021-11-17 10:30:00,267.13,268.09,267.13,267.89,6619.0,267.13,268.09,267.13,267.89,6619.0
2021-11-17 10:35:00,267.91,268.18,267.63,268.04,4744.0,267.91,268.18,267.63,268.04,4744.0
2021-11-17 10:40:00,268.08,268.13,267.55,267.56,3596.0,268.08,268.13,267.55,267.56,3596.0
2021-11-17 10:45:00,267.6,267.6,266.92,267.11,5621.0,267.6,267.6,266.92,267.11,5621.0
2021-11-17 10:50:00,267.11,267.5,267.1,267.2,6008.0,267.11,267.5,267.1,267.2,6008.0
2021-11-17 10:55:00,267.16,267.28,266.8,266.8,3676.0,267.16,267.28,266.8,266.8,3676.0
2021-11-17 11:00:00,266.91,267.02,266.5,266.5,9382.0,266.91,267.02,266.5,266.5,9382.0
2021-11-17 11:05:00,266.39,266.39,265.75,265.99,4068.0,266.39,266.39,265.75,265.99,4068.0
2021-11-17 11:10:00,265.78,265.78,265.24,265.24,4523.0,265.78,265.78,265.24,265.24,4523.0
2021-11-17 11:15:00,265.36,265.44,265.01,265.02,4147.0,265.36,265.44,265.01,265.02,4147.0
2021-11-17 11:20:00,265.01,265.89,265.01,265.3,6901.0,265.01,265.89,265.01,265.3,6901.0
2021-11-17 11:25:00,265.25,265.72,265.24,265.67,3581.0,265.25,265.72,265.24,265.67,3581.0
2021-11-17 11:30:00,265.81,266.0,265.72,265.82,2533.0,265.81,266.0,265.72,265.82,2533.0
2021-11-17 11:35:00,265.74,266.0,265.71,265.76,3719.0,265.74,266.0,265.71,265.76,3719.0
2021-11-17 11:40:00,265.73,266.19,265.63,265.88,11652.0,265.73,266.19,265.63,265.88,11652.0
2021-11-17 11:45:00,265.84,265.94,265.7,265.92,2539.0,265.84,265.94,265.7,265.92,2539.0
2021-11-17 11:50:00,265.88,265.88,265.46,265.51,3416.0,265.88,265.88,265.46,265.51,3416.0
2021-11-17 11:55:00,265.43,265.64,265.43,265.61,1904.0,265.43,265.64,265.43,265.61,1904.0
2021-11-17 12:00:00,265.64,265.8,265.55,265.8,4835.0,265.64,265.8,265.55,265.8,4835.0
2021-11-17 12:05:00,265.76,265.78,265.56,265.77,3795.0,265.76,265.78,265.56,265.77,3795.0
2021-11-17 12:10:00,265.77,266.48,265.77,266.26,9930.0,265.77,266.48,265.77,266.26,9930.0
2021-11-17 12:15:00,266.27,266.95,266.21,266.7,6080.0,266.27,266.95,266.21,266.7,6080.0
2021-11-17 12:20:00,266.8,267.01,266.75,266.78,2534.0,266.8,267.01,266.75,266.78,2534.0
2021-11-17 12:25:00,266.7,266.7,265.77,265.87,3561.0,266.7,266.7,265.77,265.87,3561.0
2021-11-17 12:30:00,266.0,266.26,265.99,266.2,2220.0,266.0,266.26,265.99,266.2,2220.0
2021-11-17 12:35:00,266.33,266.37,266.14,266.22,1874.0,266.33,266.37,266.14,266.22,1874.0
2021-11-17 12:40:00,266.3,266.31,265.77,265.77,2762.0,266.3,266.31,265.77,265.77,2762.0
2021-11-17 12:45:00,265.82,266.0,265.76,265.78,2169.0,265.82,266.0,265.76,265.78,2169.0
2021-11-17 12:50:00,265.91,265.91,265.47,265.71,3894.0,265.91,265.91,265.47,265.71,3894.0
2021-11-17 12:55:00,265.71,265.82,265.59,265.8,1712.0,265.71,265.82,265.59,265.8,1712.0
2021-11-17 13:00:00,265.8,265.92,265.46,265.52,5332.0,265.8,265.92,265.46,265.52,5332.0
2021-11-17 13:05:00,265.32,265.44,265.32,265.44,1407.0,265.32,265.44,265.32,265.44,1407.0
2021-11-17 13:10:00,265.42,265.86,265.16,265.86,3184.0,265.42,265.86,265.16,265.86,3184.0
2021-11-17 13:15:00,265.84,265.99,265.75,265.88,2039.0,265.84,265.99,265.75,265.88,2039.0
2021-11-17 13:20:00,265.83,265.91,265.49,265.66,3329.0,265.83,265.91,265.49,265.66,3329.0
2021-11-17 13:25:00,265.59,265.75,265.57,265.72,2729.0,265.59,265.75,265.57,265.72,2729.0
2021-11-17 13:30:00,265.72,265.77,265.4,265.4,4745.0,265.72,265.77,265.4,265.4,4745.0
2021-11-17 13:35:00,265.4,265.42,265.1,265.42,6149.0,265.4,265.42,265.1,265.42,6149.0
2021-11-17 13:40:00,265.31,265.36,264.95,265.0,5086.0,265.31,265.36,264.95,265.0,5086.0
2021-11-17 13:45:00,265.03,265.07,264.69,265.02,14131.0,265.03,265.07,264.69,265.02,14131.0
2021-11-17 13:50:00,265.09,265.09,264.81,265.0,6655.0,265.09,265.09,264.81,265.0,6655.0
2021-11-17 13:55:00,264.87,265.07,264.87,264.98,5077.0,264.87,265.07,264.87,264.98,5077.0
2021-11-17 14:00:00,264.94,265.12,264.49,264.56,5848.0,264.94,265.12,264.49,264.56,5848.0
2021-11-17 14:05:00,264.53,264.53,264.15,264.16,3464.0,264.53,264.53,264.15,264.16,3464.0
2021-11-17 14:10:00,264.37,264.4,263.96,263.96,2526.0,264.37,264.4,263.96,263.96,2526.0
2021-11-17 14:15:00,264.1,264.23,263.98,264.09,4064.0,264.1,264.23,263.98,264.09,4064.0
2021-11-17 14:20:00,264.03,264.03,263.71,263.77,5445.0,264.03,264.03,263.71,263.77,5445.0
2021-11-17 14:25:00,263.56,263.72,263.51,263.63,3706.0,263.56,263.72,263.51,263.63,3706.0
2021-11-17 14:30:00,263.66,264.08,263.54,263.97,6608.0,263.66,264.08,263.54,263.97,6608.0
2021-11-17 14:35:00,264.05,264.12,263.99,264.1,1924.0,264.05,264.12,263.99,264.1,1924.0
2021-11-17 14:40:00,264.18,264.74,264.17,264.26,8086.0,264.18,264.74,264.17,264.26,8086.0
2021-11-17 14:45:00,264.36,264.48,263.94,263.95,5670.0,264.36,264.48,263.94,263.95,5670.0
2021-11-17 14:50:00,264.01,264.5,264.01,264.37,2856.0,264.01,264.5,264.01,264.37,2856.0
2021-11-17 14:55:00,264.34,264.35,263.88,264.01,5090.0,264.34,264.35,263.88,264.01,5090.0
2021-11-17 15:00:00,264.03,264.03,263.82,263.95,4185.0,264.03,264.03,263.82,263.95,4185.0
2021-11-17 15:05:00,264.01,264.02,263.59,263.71,5664.0,264.01,264.02,263.59,263.71,5664.0
2021-11-17 15:10:00,263.69,263.81,263.64,263.72,6346.0,263.69,263.81,263.64,263.72,6346.0
2021-11-17 15:15:00,263.75,264.1,263.72,263.77,3687.0,263.75,264.1,263.72,263.77,3687.0
2021-11-17 15:20:00,263.76,264.02,263.76,264.02,2200.0,263.76,264.02,263.76,264.02,2200.0
2021-11-17 15:25:00,264.03,264.73,264.03,264.68,8634.0,264.03,264.73,264.03,264.68,8634.0
2021-11-17 15:30:00,264.7,264.7,264.11,264.11,7170.0,264.7,264.7,264.11,264.11,7170.0
2021-11-17 15:35:00,264.16,264.82,263.92,264.81,7048.0,264.16,264.82,263.92,264.81,7048.0
2021-11-17 15:40:00,264.69,264.7,264.38,264.4,6184.0,264.69,264.7,264.38,264.4,6184.0
2021-11-17 15:45:00,264.4,264.85,264.39,264.48,7913.0,264.4,264.85,264.39,264.48,7913.0
2021-11-17 15:50:00,264.42,264.52,264.11,264.46,16699.0,264.42,264.52,264.11,264.46,16699.0
2021-11-17 15:55:00,264.5,264.75,264.31,264.51,68085.0,264.5,264.75,264.31,264.51,68085.0
2021-11-18 09:30:00,267.23,269.33,267.23,268.96,21445.0,267.23,269.33,267.23,268.96,21445.0
2021-11-18 09:35:00,269.07,269.95,268.95,269.49,10443.0,269.07,269.95,268.95,269.49,10443.0
2021-11-18 09:40:00,269.42,269.53,267.6,267.6,2070.0,269.42,269.53,267.6,267.6,2070.0
2021-11-18 09:45:00,266.67,267.5,266.54,266.91,5798.0,266.67,267.5,266.54,266.91,5798.0
2021-11-18 09:50:00,266.78,267.53,266.4,267.17,4513.0,266.78,267.53,266.4,267.17,4513.0
2021-11-18 09:55:00,267.46,268.18,266.85,268.12,10110.0,267.46,268.18,266.85,268.12,10110.0
2021-11-18 10:00:00,268.55,268.76,267.89,268.06,7394.0,268.55,268.76,267.89,268.06,7394.0
2021-11-18 10:05:00,268.24,268.6,268.0,268.23,6093.0,268.24,268.6,268.0,268.23,6093.0
2021-11-18 10:10:00,268.32,268.32,266.81,267.34,7603.0,268.32,268.32,266.81,267.34,7603.0
2021-11-18 10:15:00,267.31,267.47,266.76,267.35,5995.0,267.31,267.47,266.76,267.35,5995.0
2021-11-18 10:20:00,267.34,267.96,266.97,267.62,10072.0,267.34,267.96,266.97,267.62,10072.0
2021-11-18 10:25:00,267.62,267.64,267.01,267.13,5194.0,267.62,267.64,267.01,267.13,5194.0
2021-11-18 10:30:00,267.13,268.27,267.13,268.24,8736.0,267.13,268.27,267.13,268.24,8736.0
2021-11-18 10:35:00,268.1,268.19,267.69,267.69,8468.0,268.1,268.19,267.69,267.69,8468.0
2021-11-18 10:40:00,267.69,267.93,267.56,267.62,10552.0,267.69,267.93,267.56,267.62,10552.0
2021-11-18 10:45:00,267.62,268.56,267.56,268.56,7262.0,267.62,268.56,267.56,268.56,7262.0
2021-11-18 10:50:00,268.56,268.68,268.13,268.13,11623.0,268.56,268.68,268.13,268.13,11623.0
2021-11-18 10:55:00,268.0,268.3,267.85,268.21,5610.0,268.0,268.3,267.85,268.21,5610.0
2021-11-18 11:00:00,268.18,268.18,267.99,268.12,6990.0,268.18,268.18,267.99,268.12,6990.0
2021-11-18 11:05:00,268.1,268.87,268.1,268.53,7480.0,268.1,268.87,268.1,268.53,7480.0
2021-11-18 11:10:00,268.63,268.63,268.27,268.41,6297.0,268.63,268.63,268.27,268.41,6297.0
2021-11-18 11:15:00,268.42,269.04,268.35,268.79,12251.0,268.42,269.04,268.35,268.79,12251.0
2021-11-18 11:20:00,268.78,269.3,268.74,269.3,4381.0,268.78,269.3,268.74,269.3,4381.0
2021-11-18 11:25:00,269.19,269.82,269.19,269.81,7766.0,269.19,269.82,269.19,269.81,7766.0
2021-11-18 11:30:00,269.78,269.79,269.54,269.75,9598.0,269.78,269.79,269.54,269.75,9598.0
2021-11-18 11:35:00,269.64,269.8,269.2,269.8,14081.0,269.64,269.8,269.2,269.8,14081.0
2021-11-18 11:40:00,269.8,270.81,269.7,270.72,22872.0,269.8,270.81,269.7,270.72,22872.0
2021-11-18 11:45:00,270.59,271.02,270.59,271.02,30810.0,270.59,271.02,270.59,271.02,30810.0
2021-11-18 11:50:00,270.97,271.29,270.88,271.25,36984.0,270.97,271.29,270.88,271.25,36984.0
2021-11-18 11:55:00,271.29,271.32,269.9,270.35,16487.0,271.29,271.32,269.9,270.35,16487.0
2021-11-18 12:00:00,270.29,270.74,270.28,270.6,8827.0,270.29,270.74,270.28,270.6,8827.0
2021-11-18 12:05:00,270.74,271.02,270.46,271.0,10858.0,270.74,271.02,270.46,271.0,10858.0
2021-11-18 12:10:00,271.01,271.18,270.49,270.81,6683.0,271.01,271.18,270.49,270.81,6683.0
2021-11-18 12:15:00,270.75,271.04,270.58,270.65,7921.0,270.75,271.04,270.58,270.65,7921.0
2021-11-18 12:20:00,270.6,270.83,270.48,270.61,7279.0,270.6,270.83,270.48,270.61,7279.0
2021-11-18 12:25:00,270.68,270.86,270.08,270.08,5425.0,270.68,270.86,270.08,270.08,5425.0
2021-11-18 12:30:00,270.0,270.26,269.49,269.68,4437.0,270.0,270.26,269.49,269.68,4437.0
2021-11-18 12:35:00,269.7,269.76,269.05,269.15,3350.0,269.7,269.76,269.05,269.15,3350.0
2021-11-18 12:40:00,269.13,269.2,268.75,268.75,8572.0,269.13,269.2,268.75,268.75,8572.0
2021-11-18 12:45:00,268.95,269.31,268.79,269.0,10715.0,268.95,269.31,268.79,269.0,10715.0
2021-11-18 12:50:00,268.85,268.93,268.51,268.73,4722.0,268.85,268.93,268.51,268.73,4722.0
2021-11-18 12:55:00,268.73,269.13,268.65,269.13,5466.0,268.73,269.13,268.65,269.13,5466.0
2021-11-18 13:00:00,269.0,269.08,268.88,269.0,9045.0,269.0,269.08,268.88,269.0,9045.0
2021-11-18 13:05:00,269.09,269.49,268.91,269.42,8869.0,269.09,269.49,268.91,269.42,8869.0
2021-11-18 13:10:00,269.38,269.42,269.0,269.03,7245.0,269.38,269.42,269.0,269.03,7245.0
2021-11-18 13:15:00,269.09,269.09,268.52,268.69,6060.0,269.09,269.09,268.52,268.69,6060.0
2021-11-18 13:20:00,268.78,268.82,268.15,268.16,6221.0,268.78,268.82,268.15,268.16,6221.0
2021-11-18 13:25:00,268.24,268.4,268.04,268.13,3843.0,268.24,268.4,268.04,268.13,3843.0
2021-11-18 13:30:00,268.11,268.27,268.06,268.2,4966.0,268.11,268.27,268.06,268.2,4966.0
2021-11-18 13:35:00,268.26,268.99,268.26,268.27,12960.0,268.26,268.99,268.26,268.27,12960.0
2021-11-18 13:40:00,268.27,268.4,267.56,267.56,5573.0,268.27,268.4,267.56,267.56,5573.0
2021-11-18 13:45:00,267.46,267.57,267.22,267.22,4595.0,267.46,267.57,267.22,267.22,4595.0
2021-11-18 13:50:00,267.36,267.4,267.09,267.09,5432.0,267.36,267.4,267.09,267.09,5432.0
2021-11-18 13:55:00,267.11,267.17,266.61,266.61,2601.0,267.11,267.17,266.61,266.61,2601.0
2021-11-18 14:00:00,266.52,266.93,266.34,266.93,8984.0,266.52,266.93,266.34,266.93,8984.0
2021-11-18 14:05:00,266.99,266.99,266.69,266.83,3471.0,266.99,266.99,266.69,266.83,3471.0
2021-11-18 14:10:00,266.76,266.77,266.3,266.73,6706.0,266.76,266.77,266.3,266.73,6706.0
2021-11-18 14:15:00,266.74,266.96,266.55,266.57,2242.0,266.74,266.96,266.55,266.57,2242.0
2021-11-18 14:20:00,266.47,266.5,266.24,266.25,9278.0,266.47,266.5,266.24,266.25,9278.0
2021-11-18 14:25:00,266.23,266.53,266.01,266.53,8916.0,266.23,266.53,266.01,266.53,8916.0
2021-11-18 14:30:00,266.52,266.61,266.18,266.21,3895.0,266.52,266.61,266.18,266.21,3895.0
2021-11-18 14:35:00,266.28,266.71,266.24,266.71,3645.0,266.28,266.71,266.24,266.71,3645.0
2021-11-18 14:40:00,266.65,266.86,266.57,266.73,4706.0,266.65,266.86,266.57,266.73,4706.0
2021-11-18 14:45:00,266.77,267.09,266.71,267.09,3332.0,266.77,267.09,266.71,267.09,3332.0
2021-11-18 14:50:00,267.05,267.05,266.79,266.88,3185.0,267.05,267.05,266.79,266.88,3185.0
2021-11-18 14:55:00,266.88,266.88,266.28,266.46,4501.0,266.88,266.88,266.28,266.46,4501.0
2021-11-18 15:00:00,266.52,266.65,266.52,266.62,5674.0,266.52,266.65,266.52,266.62,5674.0
2021-11-18 15:05:00,266.62,267.42,266.62,267.41,8872.0,266.62,267.42,266.62,267.41,8872.0
2021-11-18 15:10:00,267.36,267.36,266.86,266.97,8700.0,267.36,267.36,266.86,266.97,8700.0
2021-11-18 15:15:00,266.98,266.98,266.54,266.54,2986.0,266.98,266.98,266.54,266.54,2986.0
2021-11-18 15:20:00,266.61,266.72,266.51,266.58,6759.0,266.61,266.72,266.51,266.58,6759.0
2021-11-18 15:25:00,266.52,266.81,266.52,266.78,7475.0,266.52,266.81,266.52,266.78,7475.0
2021-11-18 15:30:00,266.78,267.29,266.77,267.26,10273.0,266.78,267.29,266.77,267.26,10273.0
2021-11-18 15:35:00,267.22,267.64,267.16,267.57,11720.0,267.22,267.64,267.16,267.57,11720.0
2021-11-18 15:40:00,267.62,267.85,267.53,267.71,10873.0,267.62,267.85,267.53,267.71,10873.0
2021-11-18 15:45:00,267.63,267.72,267.24,267.25,16248.0,267.63,267.72,267.24,267.25,16248.0
2021-11-18 15:50:00,267.24,267.27,266.95,267.01,21370.0,267.24,267.27,266.95,267.01,21370.0
2021-11-18 15:55:00,266.95,267.11,266.55,266.69,81715.0,266.95,267.11,266.55,266.69,81715.0
2021-11-19 09:30:00,268.97,270.37,268.46,269.63,42317.0,268.97,270.37,268.46,269.63,42317.0
2021-11-19 09:35:00,269.01,272.25,269.01,271.29,5343.0,269.01,272.25,269.01,271.29,5343.0
2021-11-19 09:40:00,270.82,271.47,269.81,271.47,11457.0,270.82,271.47,269.81,271.47,11457.0
2021-11-19 09:45:00,271.26,272.09,270.38,270.38,12322.0,271.26,272.09,270.38,270.38,12322.0
2021-11-19 09:50:00,270.14,270.41,270.03,270.03,1364.0,270.14,270.41,270.03,270.03,1364.0
2021-11-19 09:55:00,269.87,270.41,269.86,269.91,3460.0,269.87,270.41,269.86,269.91,3460.0
2021-11-19 10:00:00,269.97,270.29,268.95,268.95,13522.0,269.97,270.29,268.95,268.95,13522.0
2021-11-19 10:05:00,269.06,269.2,268.54,268.85,3537.0,269.06,269.2,268.54,268.85,3537.0
2021-11-19 10:10:00,268.81,268.82,268.14,268.15,3410.0,268.81,268.82,268.14,268.15,3410.0
2021-11-19 10:15:00,268.16,268.94,267.75,267.94,17826.0,268.16,268.94,267.75,267.94,17826.0
2021-11-19 10:20:00,267.75,268.68,267.68,268.43,3716.0,267.75,268.68,267.68,268.43,3716.0
2021-11-19 10:25:00,268.5,268.5,268.06,268.11,4256.0,268.5,268.5,268.06,268.11,4256.0
2021-11-19 10:30:00,268.09,268.59,267.76,268.42,7121.0,268.09,268.59,267.76,268.42,7121.0
2021-11-19 10:35:00,268.42,268.6,268.17,268.57,14080.0,268.42,268.6,268.17,268.57,14080.0
2021-11-19 10:40:00,268.69,269.72,268.52,269.72,11244.0,268.69,269.72,268.52,269.72,11244.0
2021-11-19 10:45:00,269.73,269.84,269.23,269.74,10311.0,269.73,269.84,269.23,269.74,10311.0
2021-11-19 10:50:00,269.84,269.94,269.46,269.78,12701.0,269.84,269.94,269.46,269.78,12701.0
2021-11-19 10:55:00,269.78,270.8,269.78,270.8,15129.0,269.78,270.8,269.78,270.8,15129.0
2021-11-19 11:00:00,270.88,271.02,270.52,270.52,24954.0,270.88,271.02,270.52,270.52,24954.0
2021-11-19 11:05:00,270.15,270.17,268.5,269.71,19029.0,270.15,270.17,268.5,269.71,19029.0
2021-11-19 11:10:00,269.86,270.74,269.71,270.14,12914.0,269.86,270.74,269.71,270.14,12914.0
2021-11-19 11:15:00,269.97,270.25,269.82,269.97,2541.0,269.97,270.25,269.82,269.97,2541.0
2021-11-19 11:20:00,270.11,270.27,269.69,269.78,10820.0,270.11,270.27,269.69,269.78,10820.0
2021-11-19 11:25:00,269.77,269.77,269.37,269.38,6044.0,269.77,269.77,269.37,269.38,6044.0
2021-11-19 11:30:00,269.52,269.63,269.4,269.46,4479.0,269.52,269.63,269.4,269.46,4479.0
2021-11-19 11:35:00,269.49,269.82,269.48,269.77,9037.0,269.49,269.82,269.48,269.77,9037.0
2021-11-19 11:40:00,269.68,270.02,269.5,269.97,8804.0,269.68,270.02,269.5,269.97,8804.0
2021-11-19 11:45:00,270.04,270.56,269.99,270.28,9764.0,270.04,270.56,269.99,270.28,9764.0
2021-11-19 11:50:00,270.2,270.24,269.6,269.6,3762.0,270.2,270.24,269.6,269.6,3762.0
2021-11-19 11:55:00,269.58,269.64,269.3,269.55,1697.0,269.58,269.64,269.3,269.55,1697.0
2021-11-19 12:00:00,269.51,269.84,269.5,269.75,3277.0,269.51,269.84,269.5,269.75,3277.0
2021-11-19 12:05:00,269.75,269.94,269.72,269.84,6149.0,269.75,269.94,269.72,269.84,6149.0
2021-11-19 12:10:00,269.86,270.58,269.86,270.37,6691.0,269.86,270.58,269.86,270.37,6691.0
2021-11-19 12:15:00,270.57,270.62,270.4,270.51,5005.0,270.57,270.62,270.4,270.51,5005.0
2021-11-19 12:20:00,270.62,271.01,270.62,271.01,4816.0,270.62,271.01,270.62,271.01,4816.0
2021-11-19 12:25:00,270.9,271.14,270.77,270.97,10962.0,270.9,271.14,270.77,270.97,10962.0
2021-11-19 12:30:00,271.06,271.35,270.85,271.18,8645.0,271.06,271.35,270.85,271.18,8645.0
2021-11-19 12:35:00,271.26,271.54,270.93,271.54,7618.0,271.26,271.54,270.93,271.54,7618.0
2021-11-19 12:40:00,271.43,271.51,270.93,271.04,5927.0,271.43,271.51,270.93,271.04,5927.0
2021-11-19 12:45:00,270.93,271.28,270.93,271.12,6214.0,270.93,271.28,270.93,271.12,6214.0
2021-11-19 12:50:00,271.17,271.34,271.08,271.13,5406.0,271.17,271.34,271.08,271.13,5406.0
2021-11-19 12:55:00,271.13,271.23,270.56,270.56,6077.0,271.13,271.23,270.56,270.56,6077.0
2021-11-19 13:00:00,270.37,270.37,270.0,270.0,1300.0,270.37,270.37,270.0,270.0,1300.0
2021-11-19 13:05:00,270.04,270.34,270.01,270.31,4874.0,270.04,270.34,270.01,270.31,4874.0
2021-11-19 13:10:00,270.39,270.52,270.08,270.14,2877.0,270.39,270.52,270.08,270.14,2877.0
2021-11-19 13:15:00,270.21,270.27,269.8,270.16,2199.0,270.21,270.27,269.8,270.16,2199.0
2021-11-19 13:20:00,269.99,270.05,269.66,269.88,3090.0,269.99,270.05,269.66,269.88,3090.0
2021-11-19 13:25:00,269.75,269.86,269.43,269.46,2455.0,269.75,269.86,269.43,269.46,2455.0
2021-11-19 13:30:00,269.37,269.57,269.3,269.56,2472.0,269.37,269.57,269.3,269.56,2472.0
2021-11-19 13:35:00,269.53,269.56,268.88,268.88,1772.0,269.53,269.56,268.88,268.88,1772.0
2021-11-19 13:40:00,268.74,268.91,268.7,268.7,1811.0,268.74,268.91,268.7,268.7,1811.0
2021-11-19 13:45:00,268.91,268.93,268.78,268.86,1567.0,268.91,268.93,268.78,268.86,1567.0
2021-11-19 13:50:00,268.85,269.17,268.85,268.92,4112.0,268.85,269.17,268.85,268.92,4112.0
2021-11-19 13:55:00,268.98,269.14,268.98,269.09,2949.0,268.98,269.14,268.98,269.09,2949.0
2021-11-19 14:00:00,269.21,269.34,269.17,269.17,3086.0,269.21,269.34,269.17,269.17,3086.0
2021-11-19 14:05:00,269.11,269.43,269.11,269.28,3124.0,269.11,269.43,269.11,269.28,3124.0
2021-11-19 14:10:00,269.39,269.39,268.91,268.91,2345.0,269.39,269.39,268.91,268.91,2345.0
2021-11-19 14:15:00,269.1,269.24,268.96,268.96,2967.0,269.1,269.24,268.96,268.96,2967.0
2021-11-19 14:20:00,268.88,269.05,268.88,269.05,700.0,268.88,269.05,268.88,269.05,700.0
2021-11-19 14:25:00,269.06,269.06,268.78,268.78,2100.0,269.06,269.06,268.78,268.78,2100.0
2021-11-19 14:30:00,268.88,269.12,268.76,268.83,3026.0,268.88,269.12,268.76,268.83,3026.0
2021-11-19 14:35:00,269.0,269.15,268.84,268.84,2960.0,269.0,269.15,268.84,268.84,2960.0
2021-11-19 14:40:00,268.86,269.12,268.79,268.94,4715.0,268.86,269.12,268.79,268.94,4715.0
2021-11-19 14:45:00,268.88,268.88,268.68,268.68,2507.0,268.88,268.88,268.68,268.68,2507.0
2021-11-19 14:50:00,268.68,269.18,268.66,269.18,2375.0,268.68,269.18,268.66,269.18,2375.0
2021-11-19 14:55:00,269.18,269.18,268.82,268.97,4690.0,269.18,269.18,268.82,268.97,4690.0
2021-11-19 15:00:00,269.01,269.1,268.98,269.05,1994.0,269.01,269.1,268.98,269.05,1994.0
2021-11-19 15:05:00,269.05,269.19,268.98,269.18,4442.0,269.05,269.19,268.98,269.18,4442.0
2021-11-19 15:10:00,269.07,269.1,268.91,269.07,3463.0,269.07,269.1,268.91,269.07,3463.0
2021-11-19 15:15:00,269.0,269.04,268.87,268.93,4394.0,269.0,269.04,268.87,268.93,4394.0
2021-11-19 15:20:00,268.95,269.02,268.75,268.96,2621.0,268.95,269.02,268.75,268.96,2621.0
2021-11-19 15:25:00,268.84,268.95,268.82,268.84,2164.0,268.84,268.95,268.82,268.84,2164.0
2021-11-19 15:30:00,268.84,268.87,267.98,267.99,7712.0,268.84,268.87,267.98,267.99,7712.0
2021-11-19 15:35:00,268.14,268.18,267.93,268.14,5367.0,268.14,268.18,267.93,268.14,5367.0
2021-11-19 15:40:00,268.02,268.34,267.98,268.26,7751.0,268.02,268.34,267.98,268.26,7751.0
2021-11-19 15:45:00,268.24,268.58,267.95,268.58,9044.0,268.24,268.58,267.95,268.58,9044.0
2021-11-19 15:50:00,268.44,268.54,268.22,268.35,17909.0,268.44,268.54,268.22,268.35,17909.0
2021-11-19 15:55:00,268.32,268.5,268.11,268.14,27801.0,268.32,268.5,268.11,268.14,27801.0
2021-11-22 09:30:00,269.11,269.38,267.64,268.5,24050.0,269.11,269.38,267.64,268.5,24050.0
2021-11-22 09:35:00,268.61,268.61,266.51,266.75,1403.0,268.61,268.61,266.51,266.75,1403.0
2021-11-22 09:40:00,266.7,266.82,266.11,266.82,2267.0,266.7,266.82,266.11,266.82,2267.0
2021-11-22 09:45:00,267.01,267.37,266.29,267.37,4509.0,267.01,267.37,266.29,267.37,4509.0
2021-11-22 09:50:00,267.98,268.56,267.96,267.98,1786.0,267.98,268.56,267.96,267.98,1786.0
2021-11-22 09:55:00,268.32,268.63,267.77,268.63,5419.0,268.32,268.63,267.77,268.63,5419.0
2021-11-22 10:00:00,268.97,268.97,268.06,268.06,1604.0,268.97,268.97,268.06,268.06,1604.0
2021-11-22 10:05:00,267.94,267.94,267.65,267.65,700.0,267.94,267.94,267.65,267.65,700.0
2021-11-22 10:10:00,267.21,267.48,267.07,267.48,2105.0,267.21,267.48,267.07,267.48,2105.0
2021-11-22 10:15:00,267.22,267.63,266.97,267.47,2434.0,267.22,267.63,266.97,267.47,2434.0
2021-11-22 10:20:00,267.38,268.0,267.03,268.0,6044.0,267.38,268.0,267.03,268.0,6044.0
2021-11-22 10:25:00,267.85,268.27,267.69,268.26,2173.0,267.85,268.27,267.69,268.26,2173.0
2021-11-22 10:30:00,268.58,269.08,268.51,268.88,1200.0,268.58,269.08,268.51,268.88,1200.0
2021-11-22 10:35:00,268.7,269.12,268.67,268.97,6572.0,268.7,269.12,268.67,268.97,6572.0
2021-11-22 10:40:00,269.02,269.6,268.94,269.38,5384.0,269.02,269.6,268.94,269.38,5384.0
2021-11-22 10:45:00,269.38,269.47,268.74,268.94,3939.0,269.38,269.47,268.74,268.94,3939.0
2021-11-22 10:50:00,268.75,269.1,268.35,268.99,8256.0,268.75,269.1,268.35,268.99,8256.0
2021-11-22 10:55:00,269.15,269.46,268.93,268.94,9390.0,269.15,269.46,268.93,268.94,9390.0
2021-11-22 11:00:00,269.04,269.3,268.8,268.92,3692.0,269.04,269.3,268.8,268.92,3692.0
2021-11-22 11:05:00,268.92,269.02,268.63,268.77,4325.0,268.92,269.02,268.63,268.77,4325.0
2021-11-22 11:10:00,268.73,268.8,268.53,268.73,1901.0,268.73,268.8,268.53,268.73,1901.0
2021-11-22 11:15:00,268.67,268.87,268.52,268.87,2370.0,268.67,268.87,268.52,268.87,2370.0
2021-11-22 11:20:00,269.06,269.33,268.87,268.88,4712.0,269.06,269.33,268.87,268.88,4712.0
2021-11-22 11:25:00,268.91,268.91,268.43,268.75,1170.0,268.91,268.91,268.43,268.75,1170.0
2021-11-22 11:30:00,268.86,269.19,268.86,269.02,2634.0,268.86,269.19,268.86,269.02,2634.0
2021-11-22 11:35:00,268.9,268.97,268.67,268.77,5156.0,268.9,268.97,268.67,268.77,5156.0
2021-11-22 11:40:00,268.8,268.8,268.07,268.1,2272.0,268.8,268.8,268.07,268.1,2272.0
2021-11-22 11:45:00,268.05,268.26,268.04,268.04,1700.0,268.05,268.26,268.04,268.04,1700.0
2021-11-22 11:50:00,267.97,268.12,267.65,267.66,2499.0,267.97,268.12,267.65,267.66,2499.0
2021-11-22 11:55:00,266.58,266.58,266.31,266.34,920.0,266.58,266.58,266.31,266.34,920.0
2021-11-22 12:00:00,266.31,267.04,266.31,266.64,1920.0,266.31,267.04,266.31,266.64,1920.0
2021-11-22 12:05:00,266.92,267.06,266.73,266.81,2873.0,266.92,267.06,266.73,266.81,2873.0
2021-11-22 12:10:00,266.7,266.92,266.66,266.86,1984.0,266.7,266.92,266.66,266.86,1984.0
2021-11-22 12:15:00,266.83,267.0,266.49,266.49,2002.0,266.83,267.0,266.49,266.49,2002.0
2021-11-22 12:20:00,266.51,266.68,266.41,266.48,3152.0,266.51,266.68,266.41,266.48,3152.0
2021-11-22 12:25:00,266.77,267.24,266.73,267.0,2490.0,266.77,267.24,266.73,267.0,2490.0
2021-11-22 12:30:00,267.12,267.64,267.09,267.64,2788.0,267.12,267.64,267.09,267.64,2788.0
2021-11-22 12:35:00,267.81,268.5,267.38,268.5,3746.0,267.81,268.5,267.38,268.5,3746.0
2021-11-22 12:40:00,268.72,269.39,268.45,269.39,2976.0,268.72,269.39,268.45,269.39,2976.0
2021-11-22 12:45:00,269.48,269.52,268.92,269.13,6675.0,269.48,269.52,268.92,269.13,6675.0
2021-11-22 12:50:00,269.03,269.03,268.59,268.59,3858.0,269.03,269.03,268.59,268.59,3858.0
2021-11-22 12:55:00,268.4,268.68,268.37,268.65,1800.0,268.4,268.68,268.37,268.65,1800.0
2021-11-22 13:00:00,268.54,268.55,267.88,267.97,6012.0,268.54,268.55,267.88,267.97,6012.0
2021-11-22 13:05:00,268.12,268.12,267.73,268.1,2246.0,268.12,268.12,267.73,268.1,2246.0
2021-11-22 13:10:00,268.21,268.35,268.08,268.2,3270.0,268.21,268.35,268.08,268.2,3270.0
2021-11-22 13:15:00,268.18,268.46,267.96,267.97,4548.0,268.18,268.46,267.96,267.97,4548.0
2021-11-22 13:20:00,267.9,268.3,267.9,268.3,1276.0,267.9,268.3,267.9,268.3,1276.0
2021-11-22 13:25:00,268.41,269.11,268.4,268.95,4392.0,268.41,269.11,268.4,268.95,4392.0
2021-11-22 13:30:00,268.97,269.04,268.85,268.93,4909.0,268.97,269.04,268.85,268.93,4909.0
2021-11-22 13:35:00,268.95,268.97,268.8,268.91,5284.0,268.95,268.97,268.8,268.91,5284.0
2021-11-22 13:40:00,268.88,269.02,268.69,269.02,2100.0,268.88,269.02,268.69,269.02,2100.0
2021-11-22 13:45:00,269.12,269.12,268.87,269.04,2766.0,269.12,269.12,268.87,269.04,2766.0
2021-11-22 13:50:00,269.0,269.0,268.53,268.54,2000.0,269.0,269.0,268.53,268.54,2000.0
2021-11-22 13:55:00,268.46,268.89,268.44,268.52,4511.0,268.46,268.89,268.44,268.52,4511.0
2021-11-22 14:00:00,268.34,268.4,268.19,268.21,2885.0,268.34,268.4,268.19,268.21,2885.0
2021-11-22 14:05:00,268.21,268.3,268.18,268.27,800.0,268.21,268.3,268.18,268.27,800.0
2021-11-22 14:10:00,268.18,268.18,267.93,268.05,1808.0,268.18,268.18,267.93,268.05,1808.0
2021-11-22 14:15:00,268.03,268.6,267.95,268.5,31737.0,268.03,268.6,267.95,268.5,31737.0
2021-11-22 14:20:00,268.6,268.94,268.6,268.65,6210.0,268.6,268.94,268.6,268.65,6210.0
2021-11-22 14:25:00,268.44,268.68,268.35,268.36,2235.0,268.44,268.68,268.35,268.36,2235.0
2021-11-22 14:30:00,268.57,268.73,268.36,268.62,3038.0,268.57,268.73,268.36,268.62,3038.0
2021-11-22 14:35:00,268.59,268.8,268.58,268.69,2162.0,268.59,268.8,268.58,268.69,2162.0
2021-11-22 14:40:00,268.75,268.96,268.62,268.69,5857.0,268.75,268.96,268.62,268.69,5857.0
2021-11-22 14:45:00,268.68,269.18,268.64,269.0,6383.0,268.68,269.18,268.64,269.0,6383.0
2021-11-22 14:50:00,269.0,269.07,268.77,269.06,4970.0,269.0,269.07,268.77,269.06,4970.0
2021-11-22 14:55:00,269.07,269.09,268.94,269.05,2300.0,269.07,269.09,268.94,269.05,2300.0
2021-11-22 15:00:00,269.01,269.24,268.88,268.88,6018.0,269.01,269.24,268.88,268.88,6018.0
2021-11-22 15:05:00,268.78,269.27,268.75,269.19,4676.0,268.78,269.27,268.75,269.19,4676.0
2021-11-22 15:10:00,269.21,269.46,269.09,269.19,6257.0,269.21,269.46,269.09,269.19,6257.0
2021-11-22 15:15:00,269.14,269.35,269.08,269.19,4638.0,269.14,269.35,269.08,269.19,4638.0
2021-11-22 15:20:00,269.08,269.26,269.01,269.03,6776.0,269.08,269.26,269.01,269.03,6776.0
2021-11-22 15:25:00,269.11,269.32,269.04,269.24,4854.0,269.11,269.32,269.04,269.24,4854.0
2021-11-22 15:30:00,269.24,269.49,268.89,269.01,7911.0,269.24,269.49,268.89,269.01,7911.0
2021-11-22 15:35:00,269.0,269.14,268.92,269.06,7955.0,269.0,269.14,268.92,269.06,7955.0
2021-11-22 15:40:00,269.07,269.13,268.2,268.21,11829.0,269.07,269.13,268.2,268.21,11829.0
2021-11-22 15:45:00,268.24,268.65,268.01,268.38,12224.0,268.24,268.65,268.01,268.38,12224.0
2021-11-22 15:50:00,268.34,268.39,268.09,268.18,31014.0,268.34,268.39,268.09,268.18,31014.0
2021-11-22 15:55:00,268.12,268.15,267.31,267.49,85185.0,268.12,268.15,267.31,267.49,85185.0
2021-11-23 09:30:00,264.86,265.38,263.6,263.9,13330.0,264.86,265.38,263.6,263.9,13330.0
2021-11-23 09:35:00,263.55,264.26,261.84,262.14,10346.0,263.55,264.26,261.84,262.14,10346.0
2021-11-23 09:40:00,262.42,263.4,261.85,263.4,2563.0,262.42,263.4,261.85,263.4,2563.0
2021-11-23 09:45:00,263.63,264.02,262.75,263.64,6090.0,263.63,264.02,262.75,263.64,6090.0
2021-11-23 09:50:00,264.02,264.72,264.02,264.7,1386.0,264.02,264.72,264.02,264.7,1386.0
2021-11-23 09:55:00,264.38,265.56,264.38,265.5,2471.0,264.38,265.56,264.38,265.5,2471.0
2021-11-23 10:00:00,265.27,265.39,264.04,264.25,2591.0,265.27,265.39,264.04,264.25,2591.0
2021-11-23 10:05:00,264.16,264.16,262.57,262.81,4900.0,264.16,264.16,262.57,262.81,4900.0
2021-11-23 10:10:00,262.86,263.47,262.49,262.53,2840.0,262.86,263.47,262.49,262.53,2840.0
2021-11-23 10:15:00,262.8,263.51,262.44,263.51,4820.0,262.8,263.51,262.44,263.51,4820.0
2021-11-23 10:20:00,263.47,264.13,263.3,264.04,3771.0,263.47,264.13,263.3,264.04,3771.0
2021-11-23 10:25:00,264.05,264.09,263.29,263.75,11513.0,264.05,264.09,263.29,263.75,11513.0
2021-11-23 10:30:00,263.75,264.3,263.38,263.38,6099.0,263.75,264.3,263.38,263.38,6099.0
2021-11-23 10:35:00,263.44,263.66,263.14,263.66,4052.0,263.44,263.66,263.14,263.66,4052.0
2021-11-23 10:40:00,263.66,264.54,263.66,263.74,5532.0,263.66,264.54,263.66,263.74,5532.0
2021-11-23 10:45:00,263.88,264.22,263.63,264.13,4827.0,263.88,264.22,263.63,264.13,4827.0
2021-11-23 10:50:00,264.16,264.19,263.26,263.38,4329.0,264.16,264.19,263.26,263.38,4329.0
2021-11-23 10:55:00,263.34,263.46,263.0,263.05,7762.0,263.34,263.46,263.0,263.05,7762.0
2021-11-23 11:00:00,263.13,263.47,262.92,263.18,14833.0,263.13,263.47,262.92,263.18,14833.0
2021-11-23 11:05:00,263.0,263.27,262.79,263.27,7469.0,263.0,263.27,262.79,263.27,7469.0
2021-11-23 11:10:00,263.68,264.69,263.49,264.57,3835.0,263.68,264.69,263.49,264.57,3835.0
2021-11-23 11:15:00,264.62,265.27,264.62,265.13,3015.0,264.62,265.27,264.62,265.13,3015.0
2021-11-23 11:20:00,265.05,265.57,265.03,265.36,4273.0,265.05,265.57,265.03,265.36,4273.0
2021-11-23 11:25:00,265.33,265.58,265.17,265.23,6411.0,265.33,265.58,265.17,265.23,6411.0
2021-11-23 11:30:00,265.21,265.36,264.87,264.87,3406.0,265.21,265.36,264.87,264.87,3406.0
2021-11-23 11:35:00,264.75,265.17,264.75,264.88,4830.0,264.75,265.17,264.75,264.88,4830.0
2021-11-23 11:40:00,264.93,265.16,264.78,265.01,3346.0,264.93,265.16,264.78,265.01,3346.0
2021-11-23 11:45:00,264.89,265.14,264.89,264.96,4000.0,264.89,265.14,264.89,264.96,4000.0
2021-11-23 11:50:00,265.01,265.18,264.74,264.98,2802.0,265.01,265.18,264.74,264.98,2802.0
2021-11-23 11:55:00,264.97,265.05,264.78,264.78,1644.0,264.97,265.05,264.78,264.78,1644.0
2021-11-23 12:00:00,264.94,265.09,264.79,264.81,2602.0,264.94,265.09,264.79,264.81,2602.0
2021-11-23 12:05:00,264.81,265.18,264.8,265.1,4872.0,264.81,265.18,264.8,265.1,4872.0
2021-11-23 12:10:00,265.05,265.11,264.87,265.0,3245.0,265.05,265.11,264.87,265.0,3245.0
2021-11-23 12:15:00,264.74,264.91,264.62,264.67,3124.0,264.74,264.91,264.62,264.67,3124.0
2021-11-23 12:20:00,264.42,264.73,264.21,264.73,3059.0,264.42,264.73,264.21,264.73,3059.0
2021-11-23 12:25:00,264.54,264.87,264.43,264.62,2875.0,264.54,264.87,264.43,264.62,2875.0
2021-11-23 12:30:00,264.65,265.02,264.56,264.66,3405.0,264.65,265.02,264.56,264.66,3405.0
2021-11-23 12:35:00,264.65,264.65,264.38,264.52,6146.0,264.65,264.65,264.38,264.52,6146.0
2021-11-23 12:40:00,264.66,264.93,264.56,264.61,3996.0,264.66,264.93,264.56,264.61,3996.0
2021-11-23 12:45:00,264.51,264.96,264.51,264.84,2435.0,264.51,264.96,264.51,264.84,2435.0
2021-11-23 12:50:00,264.92,264.96,264.53,264.61,5455.0,264.92,264.96,264.53,264.61,5455.0
2021-11-23 12:55:00,264.42,264.56,263.84,263.85,2404.0,264.42,264.56,263.84,263.85,2404.0
2021-11-23 13:00:00,263.74,263.93,263.52,263.64,3302.0,263.74,263.93,263.52,263.64,3302.0
2021-11-23 13:05:00,263.52,263.75,263.44,263.55,2318.0,263.52,263.75,263.44,263.55,2318.0
2021-11-23 13:10:00,263.54,263.64,263.42,263.63,2407.0,263.54,263.64,263.42,263.63,2407.0
2021-11-23 13:15:00,263.65,263.69,263.18,263.19,3312.0,263.65,263.69,263.18,263.19,3312.0
2021-11-23 13:20:00,263.31,263.42,263.14,263.14,3471.0,263.31,263.42,263.14,263.14,3471.0
2021-11-23 13:25:00,263.03,263.22,262.8,263.04,6452.0,263.03,263.22,262.8,263.04,6452.0
2021-11-23 13:30:00,262.92,263.01,262.38,262.54,5834.0,262.92,263.01,262.38,262.54,5834.0
2021-11-23 13:35:00,262.39,262.81,262.39,262.74,10099.0,262.39,262.81,262.39,262.74,10099.0
2021-11-23 13:40:00,262.74,262.79,262.25,262.25,2756.0,262.74,262.79,262.25,262.25,2756.0
2021-11-23 13:45:00,262.35,262.74,262.31,262.67,3633.0,262.35,262.74,262.31,262.67,3633.0
2021-11-23 13:50:00,262.81,263.52,262.81,263.38,4158.0,262.81,263.52,262.81,263.38,4158.0
2021-11-23 13:55:00,263.65,263.94,263.57,263.57,1793.0,263.65,263.94,263.57,263.57,1793.0
2021-11-23 14:00:00,263.55,263.77,263.41,263.61,4366.0,263.55,263.77,263.41,263.61,4366.0
2021-11-23 14:05:00,263.59,263.64,263.15,263.15,3742.0,263.59,263.64,263.15,263.15,3742.0
2021-11-23 14:10:00,263.07,263.07,262.46,262.53,4239.0,263.07,263.07,262.46,262.53,4239.0
2021-11-23 14:15:00,262.46,262.71,261.7,261.7,3943.0,262.46,262.71,261.7,261.7,3943.0
2021-11-23 14:20:00,261.84,262.37,261.83,262.37,3498.0,261.84,262.37,261.83,262.37,3498.0
2021-11-23 14:25:00,262.4,262.54,262.27,262.38,2497.0,262.4,262.54,262.27,262.38,2497.0
2021-11-23 14:30:00,262.29,262.3,262.03,262.15,3001.0,262.29,262.3,262.03,262.15,3001.0
2021-11-23 14:35:00,262.3,262.92,262.2,262.92,2333.0,262.3,262.92,262.2,262.92,2333.0
2021-11-23 14:40:00,263.0,263.25,262.84,263.25,2121.0,263.0,263.25,262.84,263.25,2121.0
2021-11-23 14:45:00,263.32,264.03,263.32,263.94,2987.0,263.32,264.03,263.32,263.94,2987.0
2021-11-23 14:50:00,263.98,264.18,263.85,264.18,4316.0,263.98,264.18,263.85,264.18,4316.0
2021-11-23 14:55:00,264.29,264.62,264.24,264.62,1600.0,264.29,264.62,264.24,264.62,1600.0
2021-11-23 15:00:00,264.6,264.71,264.16,264.3,5894.0,264.6,264.71,264.16,264.3,5894.0
2021-11-23 15:05:00,264.4,264.48,264.15,264.44,2300.0,264.4,264.48,264.15,264.44,2300.0
2021-11-23 15:10:00,264.34,264.48,264.25,264.34,3491.0,264.34,264.48,264.25,264.34,3491.0
2021-11-23 15:15:00,264.34,264.49,264.31,264.31,3061.0,264.34,264.49,264.31,264.31,3061.0
2021-11-23 15:20:00,264.41,264.45,264.1,264.1,3889.0,264.41,264.45,264.1,264.1,3889.0
2021-11-23 15:25:00,264.23,264.39,263.97,264.05,2502.0,264.23,264.39,263.97,264.05,2502.0
2021-11-23 15:30:00,264.05,264.72,264.04,264.52,4738.0,264.05,264.72,264.04,264.52,4738.0
2021-11-23 15:35:00,264.49,265.14,264.45,265.03,6998.0,264.49,265.14,264.45,265.03,6998.0
2021-11-23 15:40:00,265.04,265.32,264.97,265.17,7956.0,265.04,265.32,264.97,265.17,7956.0
2021-11-23 15:45:00,265.0,265.19,264.83,265.01,9595.0,265.0,265.19,264.83,265.01,9595.0
2021-11-23 15:50:00,265.1,265.34,265.06,265.2,15984.0,265.1,265.34,265.06,265.2,15984.0
2021-11-23 15:55:00,265.06,265.5,265.0,265.3,38437.0,265.06,265.5,265.0,265.3,38437.0
2021-11-24 09:30:00,264.11,264.98,262.84,262.85,9299.0,264.11,264.98,262.84,262.85,9299.0
2021-11-24 09:35:00,263.77,264.97,263.69,263.81,1347.0,263.77,264.97,263.69,263.81,1347.0
2021-11-24 09:40:00,263.5,263.5,262.21,262.38,1000.0,263.5,263.5,262.21,262.38,1000.0
2021-11-24 09:45:00,261.86,262.87,261.62,262.87,1594.0,261.86,262.87,261.62,262.87,1594.0
2021-11-24 09:50:00,262.88,263.61,262.72,262.92,3165.0,262.88,263.61,262.72,262.92,3165.0
2021-11-24 09:55:00,262.93,263.93,262.93,263.81,8173.0,262.93,263.93,262.93,263.81,8173.0
2021-11-24 10:00:00,263.3,264.7,263.16,264.7,2256.0,263.3,264.7,263.16,264.7,2256.0
2021-11-24 10:05:00,264.62,264.93,264.02,264.02,1450.0,264.62,264.93,264.02,264.02,1450.0
2021-11-24 10:10:00,264.27,264.27,263.24,263.5,2000.0,264.27,264.27,263.24,263.5,2000.0
2021-11-24 10:15:00,263.48,263.65,263.44,263.44,700.0,263.48,263.65,263.44,263.44,700.0
2021-11-24 10:20:00,263.3,263.33,262.39,262.62,2724.0,263.3,263.33,262.39,262.62,2724.0
2021-11-24 10:25:00,262.68,263.3,262.57,263.12,4436.0,262.68,263.3,262.57,263.12,4436.0
2021-11-24 10:30:00,263.16,263.39,263.03,263.26,1718.0,263.16,263.39,263.03,263.26,1718.0
2021-11-24 10:35:00,263.17,263.54,263.1,263.31,2400.0,263.17,263.54,263.1,263.31,2400.0
2021-11-24 10:40:00,263.31,263.89,263.31,263.44,3362.0,263.31,263.89,263.31,263.44,3362.0
2021-11-24 10:45:00,263.44,263.69,263.27,263.53,1800.0,263.44,263.69,263.27,263.53,1800.0
2021-11-24 10:50:00,263.42,263.8,263.38,263.44,3922.0,263.42,263.8,263.38,263.44,3922.0
2021-11-24 10:55:00,263.57,263.64,263.04,263.04,2694.0,263.57,263.64,263.04,263.04,2694.0
2021-11-24 11:00:00,263.04,263.05,262.72,262.87,2952.0,263.04,263.05,262.72,262.87,2952.0
2021-11-24 11:05:00,262.99,263.46,262.94,263.35,1549.0,262.99,263.46,262.94,263.35,1549.0
2021-11-24 11:10:00,263.32,264.09,263.32,263.43,3809.0,263.32,264.09,263.32,263.43,3809.0
2021-11-24 11:15:00,263.38,263.39,263.09,263.15,1194.0,263.38,263.39,263.09,263.15,1194.0
2021-11-24 11:20:00,263.04,263.73,262.94,263.73,3752.0,263.04,263.73,262.94,263.73,3752.0
2021-11-24 11:25:00,263.75,263.91,263.6,263.8,4076.0,263.75,263.91,263.6,263.8,4076.0
2021-11-24 11:30:00,263.77,264.23,263.77,263.95,3753.0,263.77,264.23,263.77,263.95,3753.0
2021-11-24 11:35:00,263.95,264.26,263.95,264.17,900.0,263.95,264.26,263.95,264.17,900.0
2021-11-24 11:40:00,264.56,264.6,264.46,264.48,2501.0,264.56,264.6,264.46,264.48,2501.0
2021-11-24 11:45:00,264.36,264.69,264.36,264.63,1500.0,264.36,264.69,264.36,264.63,1500.0
2021-11-24 11:50:00,264.67,264.67,264.47,264.56,2416.0,264.67,264.67,264.47,264.56,2416.0
2021-11-24 11:55:00,264.56,264.86,264.55,264.74,1731.0,264.56,264.86,264.55,264.74,1731.0
2021-11-24 12:00:00,264.71,264.71,264.42,264.49,1667.0,264.71,264.71,264.42,264.49,1667.0
2021-11-24 12:05:00,264.51,264.78,264.39,264.68,2568.0,264.51,264.78,264.39,264.68,2568.0
2021-11-24 12:10:00,264.85,265.09,264.85,265.07,1330.0,264.85,265.09,264.85,265.07,1330.0
2021-11-24 12:15:00,265.07,265.18,264.93,265.11,2195.0,265.07,265.18,264.93,265.11,2195.0
2021-11-24 12:20:00,265.15,265.38,265.01,265.01,2100.0,265.15,265.38,265.01,265.01,2100.0
2021-11-24 12:25:00,265.0,265.11,264.41,264.41,4797.0,265.0,265.11,264.41,264.41,4797.0
2021-11-24 12:30:00,264.47,264.6,264.23,264.27,700.0,264.47,264.6,264.23,264.27,700.0
2021-11-24 12:35:00,264.33,264.5,264.2,264.22,2410.0,264.33,264.5,264.2,264.22,2410.0
2021-11-24 12:40:00,264.22,264.77,264.21,264.63,2552.0,264.22,264.77,264.21,264.63,2552.0
2021-11-24 12:45:00,264.76,264.76,264.38,264.46,2001.0,264.76,264.76,264.38,264.46,2001.0
2021-11-24 12:50:00,264.69,264.69,264.45,264.49,1113.0,264.69,264.69,264.45,264.49,1113.0
2021-11-24 12:55:00,264.47,264.59,264.3,264.3,1100.0,264.47,264.59,264.3,264.3,1100.0
2021-11-24 13:00:00,264.44,264.97,264.43,264.91,3486.0,264.44,264.97,264.43,264.91,3486.0
2021-11-24 13:05:00,264.77,265.03,264.74,265.03,1499.0,264.77,265.03,264.74,265.03,1499.0
2021-11-24 13:10:00,264.98,265.27,264.96,265.09,2314.0,264.98,265.27,264.96,265.09,2314.0
2021-11-24 13:15:00,265.06,265.23,264.44,264.54,5483.0,265.06,265.23,264.44,264.54,5483.0
2021-11-24 13:20:00,264.51,264.6,264.39,264.51,1358.0,264.51,264.6,264.39,264.51,1358.0
2021-11-24 13:25:00,264.57,264.57,264.16,264.16,4641.0,264.57,264.57,264.16,264.16,4641.0
2021-11-24 13:30:00,264.12,264.17,263.82,263.83,2299.0,264.12,264.17,263.82,263.83,2299.0
2021-11-24 13:35:00,263.84,264.1,263.75,263.87,3329.0,263.84,264.1,263.75,263.87,3329.0
2021-11-24 13:40:00,263.85,264.01,263.85,263.96,877.0,263.85,264.01,263.85,263.96,877.0
2021-11-24 13:45:00,263.82,263.9,263.63,263.75,1800.0,263.82,263.9,263.63,263.75,1800.0
2021-11-24 13:50:00,263.8,263.9,263.66,263.69,3137.0,263.8,263.9,263.66,263.69,3137.0
2021-11-24 13:55:00,263.74,263.74,263.64,263.73,1602.0,263.74,263.74,263.64,263.73,1602.0
2021-11-24 14:00:00,263.81,264.14,263.8,263.98,2917.0,263.81,264.14,263.8,263.98,2917.0
2021-11-24 14:05:00,264.01,264.01,263.49,263.6,2455.0,264.01,264.01,263.49,263.6,2455.0
2021-11-24 14:10:00,263.48,263.8,263.48,263.69,700.0,263.48,263.8,263.48,263.69,700.0
2021-11-24 14:15:00,263.99,264.11,263.91,263.91,2113.0,263.99,264.11,263.91,263.91,2113.0
2021-11-24 14:20:00,264.01,264.15,264.01,264.05,800.0,264.01,264.15,264.01,264.05,800.0
2021-11-24 14:25:00,264.04,264.12,263.64,263.65,3648.0,264.04,264.12,263.64,263.65,3648.0
2021-11-24 14:30:00,263.79,263.98,263.79,263.95,1713.0,263.79,263.98,263.79,263.95,1713.0
2021-11-24 14:35:00,264.0,264.1,263.87,263.89,3672.0,264.0,264.1,263.87,263.89,3672.0
2021-11-24 14:40:00,264.0,264.2,264.0,264.2,2412.0,264.0,264.2,264.0,264.2,2412.0
2021-11-24 14:45:00,264.18,264.4,264.17,264.37,2545.0,264.18,264.4,264.17,264.37,2545.0
2021-11-24 14:50:00,264.54,264.63,264.44,264.57,1914.0,264.54,264.63,264.44,264.57,1914.0
2021-11-24 14:55:00,264.53,264.71,264.51,264.61,5400.0,264.53,264.71,264.51,264.61,5400.0
2021-11-24 15:00:00,264.51,264.51,264.21,264.32,1479.0,264.51,264.51,264.21,264.32,1479.0
2021-11-24 15:05:00,264.22,264.76,264.22,264.76,1447.0,264.22,264.76,264.22,264.76,1447.0
2021-11-24 15:10:00,264.73,264.94,264.71,264.94,1444.0,264.73,264.94,264.71,264.94,1444.0
2021-11-24 15:15:00,264.97,265.21,264.97,265.1,1816.0,264.97,265.21,264.97,265.1,1816.0
2021-11-24 15:20:00,265.2,265.33,265.13,265.13,1608.0,265.2,265.33,265.13,265.13,1608.0
2021-11-24 15:25:00,265.18,265.5,265.18,265.5,4300.0,265.18,265.5,265.18,265.5,4300.0
2021-11-24 15:30:00,265.58,265.58,265.22,265.46,7123.0,265.58,265.58,265.22,265.46,7123.0
2021-11-24 15:35:00,265.54,266.11,265.53,266.11,3948.0,265.54,266.11,265.53,266.11,3948.0
2021-11-24 15:40:00,266.03,266.04,265.68,265.97,5336.0,266.03,266.04,265.68,265.97,5336.0
2021-11-24 15:45:00,265.93,266.03,265.45,265.73,6683.0,265.93,266.03,265.45,265.73,6683.0
2021-11-24 15:50:00,265.7,265.76,265.44,265.64,14758.0,265.7,265.76,265.44,265.64,14758.0
2021-11-24 15:55:00,265.6,265.82,265.34,265.47,33014.0,265.6,265.82,265.34,265.47,33014.0
2021-11-26 09:30:00,262.51,269.13,262.51,269.13,9696.0,262.51,269.13,262.51,269.13,9696.0
2021-11-26 09:35:00,268.13,268.13,266.61,266.62,3571.0,268.13,268.13,266.61,266.62,3571.0
2021-11-26 09:40:00,266.57,268.36,266.55,268.32,5341.0,266.57,268.36,266.55,268.32,5341.0
2021-11-26 09:45:00,268.21,268.77,267.51,267.95,11811.0,268.21,268.77,267.51,267.95,11811.0
2021-11-26 09:50:00,267.98,268.12,266.57,267.25,6098.0,267.98,268.12,266.57,267.25,6098.0
2021-11-26 09:55:00,267.11,267.72,266.73,267.55,5126.0,267.11,267.72,266.73,267.55,5126.0
2021-11-26 10:00:00,267.27,267.28,265.41,265.9,5062.0,267.27,267.28,265.41,265.9,5062.0
2021-11-26 10:05:00,265.51,265.58,264.94,265.31,3745.0,265.51,265.58,264.94,265.31,3745.0
2021-11-26 10:10:00,265.56,265.56,264.65,265.24,4225.0,265.56,265.56,264.65,265.24,4225.0
2021-11-26 10:15:00,265.28,265.72,264.77,265.6,8104.0,265.28,265.72,264.77,265.6,8104.0
2021-11-26 10:20:00,265.56,266.23,265.55,265.88,3657.0,265.56,266.23,265.55,265.88,3657.0
2021-11-26 10:25:00,266.08,266.81,265.83,266.76,4581.0,266.08,266.81,265.83,266.76,4581.0
2021-11-26 10:30:00,266.76,267.03,265.66,267.03,16211.0,266.76,267.03,265.66,267.03,16211.0
2021-11-26 10:35:00,267.02,267.3,266.75,266.86,8626.0,267.02,267.3,266.75,266.86,8626.0
2021-11-26 10:40:00,267.01,267.56,266.54,267.48,9329.0,267.01,267.56,266.54,267.48,9329.0
2021-11-26 10:45:00,267.48,267.92,267.3,267.84,8134.0,267.48,267.92,267.3,267.84,8134.0
2021-11-26 10:50:00,267.87,267.87,266.78,266.78,10702.0,267.87,267.87,266.78,266.78,10702.0
2021-11-26 10:55:00,266.59,266.64,265.74,265.97,2844.0,266.59,266.64,265.74,265.97,2844.0
2021-11-26 11:00:00,265.8,265.82,264.54,264.62,12140.0,265.8,265.82,264.54,264.62,12140.0
2021-11-26 11:05:00,264.43,264.84,264.43,264.73,3474.0,264.43,264.84,264.43,264.73,3474.0
2021-11-26 11:10:00,264.67,264.71,263.94,264.22,3592.0,264.67,264.71,263.94,264.22,3592.0
2021-11-26 11:15:00,264.44,264.52,263.92,263.92,4435.0,264.44,264.52,263.92,263.92,4435.0
2021-11-26 11:20:00,264.09,264.09,263.54,263.92,7403.0,264.09,264.09,263.54,263.92,7403.0
2021-11-26 11:25:00,263.92,264.6,263.83,264.03,8830.0,263.92,264.6,263.83,264.03,8830.0
2021-11-26 11:30:00,264.0,264.28,263.54,263.63,3556.0,264.0,264.28,263.54,263.63,3556.0
2021-11-26 11:35:00,263.66,264.97,263.66,264.92,5235.0,263.66,264.97,263.66,264.92,5235.0
2021-11-26 11:40:00,264.82,264.82,264.09,264.2,2363.0,264.82,264.82,264.09,264.2,2363.0
2021-11-26 11:45:00,264.02,264.02,263.45,263.63,5309.0,264.02,264.02,263.45,263.63,5309.0
2021-11-26 11:50:00,263.78,263.78,263.15,263.52,4472.0,263.78,263.78,263.15,263.52,4472.0
2021-11-26 11:55:00,263.6,263.91,263.06,263.8,7494.0,263.6,263.91,263.06,263.8,7494.0
2021-11-26 12:00:00,263.78,263.82,263.09,263.38,4444.0,263.78,263.82,263.09,263.38,4444.0
2021-11-26 12:05:00,263.52,264.26,263.4,264.26,9700.0,263.52,264.26,263.4,264.26,9700.0
2021-11-26 12:10:00,264.11,264.38,263.65,263.66,4283.0,264.11,264.38,263.65,263.66,4283.0
2021-11-26 12:15:00,263.61,263.66,263.23,263.3,1950.0,263.61,263.66,263.23,263.3,1950.0
2021-11-26 12:20:00,263.3,263.77,263.26,263.4,4195.0,263.3,263.77,263.26,263.4,4195.0
2021-11-26 12:25:00,263.87,264.17,263.86,264.08,3070.0,263.87,264.17,263.86,264.08,3070.0
2021-11-26 12:30:00,264.19,264.22,263.92,264.04,5544.0,264.19,264.22,263.92,264.04,5544.0
2021-11-26 12:35:00,264.05,264.38,264.03,264.26,5291.0,264.05,264.38,264.03,264.26,5291.0
2021-11-26 12:40:00,264.38,264.39,263.42,263.64,5437.0,264.38,264.39,263.42,263.64,5437.0
2021-11-26 12:45:00,263.61,263.61,262.9,262.92,7970.0,263.61,263.61,262.9,262.92,7970.0
2021-11-26 12:50:00,262.91,262.91,261.51,261.54,25596.0,262.91,262.91,261.51,261.54,25596.0
2021-11-26 12:55:00,261.49,262.91,261.49,262.08,33703.0,261.49,262.91,261.49,262.08,33703.0
2021-11-29 09:30:00,263.54,265.3,262.54,265.3,13694.0,263.54,265.3,262.54,265.3,13694.0
2021-11-29 09:35:00,265.05,265.62,264.3,265.03,5536.0,265.05,265.62,264.3,265.03,5536.0
2021-11-29 09:40:00,264.98,265.97,264.28,265.1,2571.0,264.98,265.97,264.28,265.1,2571.0
2021-11-29 09:45:00,265.44,265.55,263.59,263.59,14298.0,265.44,265.55,263.59,263.59,14298.0
2021-11-29 09:50:00,264.27,265.88,264.17,265.34,14261.0,264.27,265.88,264.17,265.34,14261.0
2021-11-29 09:55:00,265.53,267.33,265.34,267.33,8863.0,265.53,267.33,265.34,267.33,8863.0
2021-11-29 10:00:00,267.34,267.34,266.4,267.19,9695.0,267.34,267.34,266.4,267.19,9695.0
2021-11-29 10:05:00,267.05,267.26,265.68,265.97,4778.0,267.05,267.26,265.68,265.97,4778.0
2021-11-29 10:10:00,265.64,266.49,265.46,266.49,6645.0,265.64,266.49,265.46,266.49,6645.0
2021-11-29 10:15:00,266.3,266.77,266.05,266.55,4608.0,266.3,266.77,266.05,266.55,4608.0
2021-11-29 10:20:00,266.56,267.97,266.41,267.74,6616.0,266.56,267.97,266.41,267.74,6616.0
2021-11-29 10:25:00,267.97,268.18,267.42,267.54,14152.0,267.97,268.18,267.42,267.54,14152.0
2021-11-29 10:30:00,267.52,268.01,267.35,267.81,8723.0,267.52,268.01,267.35,267.81,8723.0
2021-11-29 10:35:00,268.05,268.63,267.91,267.93,9584.0,268.05,268.63,267.91,267.93,9584.0
2021-11-29 10:40:00,268.06,268.32,267.85,268.18,6572.0,268.06,268.32,267.85,268.18,6572.0
2021-11-29 10:45:00,268.05,268.32,267.49,267.49,12044.0,268.05,268.32,267.49,267.49,12044.0
2021-11-29 10:50:00,267.32,267.84,267.21,267.81,3600.0,267.32,267.84,267.21,267.81,3600.0
2021-11-29 10:55:00,267.87,268.01,267.07,267.39,3300.0,267.87,268.01,267.07,267.39,3300.0
2021-11-29 11:00:00,267.4,267.46,267.04,267.32,3652.0,267.4,267.46,267.04,267.32,3652.0
2021-11-29 11:05:00,267.32,267.82,267.32,267.66,4237.0,267.32,267.82,267.32,267.66,4237.0
2021-11-29 11:10:00,267.75,267.85,267.5,267.74,3546.0,267.75,267.85,267.5,267.74,3546.0
2021-11-29 11:15:00,268.09,268.2,268.04,268.16,1996.0,268.09,268.2,268.04,268.16,1996.0
2021-11-29 11:20:00,268.3,269.09,268.19,269.09,3907.0,268.3,269.09,268.19,269.09,3907.0
2021-11-29 11:25:00,268.76,268.94,268.54,268.58,6282.0,268.76,268.94,268.54,268.58,6282.0
2021-11-29 11:30:00,268.86,269.99,268.86,269.89,5570.0,268.86,269.99,268.86,269.89,5570.0
2021-11-29 11:35:00,269.97,270.39,269.88,269.92,5770.0,269.97,270.39,269.88,269.92,5770.0
2021-11-29 11:40:00,269.94,270.0,269.53,269.71,2385.0,269.94,270.0,269.53,269.71,2385.0
2021-11-29 11:45:00,269.82,269.9,269.08,269.08,7887.0,269.82,269.9,269.08,269.08,7887.0
2021-11-29 11:50:00,269.12,269.25,268.73,269.07,3196.0,269.12,269.25,268.73,269.07,3196.0
2021-11-29 11:55:00,269.04,269.48,269.03,269.36,2727.0,269.04,269.48,269.03,269.36,2727.0
2021-11-29 12:00:00,269.55,269.76,269.25,269.25,37851.0,269.55,269.76,269.25,269.25,37851.0
2021-11-29 12:05:00,269.24,269.46,269.02,269.21,24116.0,269.24,269.46,269.02,269.21,24116.0
2021-11-29 12:10:00,269.23,269.26,268.96,269.26,2400.0,269.23,269.26,268.96,269.26,2400.0
2021-11-29 12:15:00,269.36,269.36,269.08,269.15,6315.0,269.36,269.36,269.08,269.15,6315.0
2021-11-29 12:20:00,269.15,269.31,269.11,269.12,6311.0,269.15,269.31,269.11,269.12,6311.0
2021-11-29 12:25:00,269.12,269.12,268.91,269.0,2573.0,269.12,269.12,268.91,269.0,2573.0
2021-11-29 12:30:00,269.06,269.57,269.06,269.52,3710.0,269.06,269.57,269.06,269.52,3710.0
2021-11-29 12:35:00,269.45,269.59,268.88,268.88,5988.0,269.45,269.59,268.88,268.88,5988.0
2021-11-29 12:40:00,268.95,268.95,268.86,268.86,2546.0,268.95,268.95,268.86,268.86,2546.0
2021-11-29 12:45:00,268.86,269.06,268.76,268.99,5785.0,268.86,269.06,268.76,268.99,5785.0
2021-11-29 12:50:00,269.02,269.04,268.54,268.54,6376.0,269.02,269.04,268.54,268.54,6376.0
2021-11-29 12:55:00,268.55,268.96,268.49,268.72,17755.0,268.55,268.96,268.49,268.72,17755.0
2021-11-29 13:00:00,268.8,269.35,268.57,269.32,12282.0,268.8,269.35,268.57,269.32,12282.0
2021-11-29 13:05:00,269.27,269.69,269.26,269.31,5113.0,269.27,269.69,269.26,269.31,5113.0
2021-11-29 13:10:00,269.36,269.61,269.27,269.35,3280.0,269.36,269.61,269.27,269.35,3280.0
2021-11-29 13:15:00,269.68,269.72,269.19,269.72,6229.0,269.68,269.72,269.19,269.72,6229.0
2021-11-29 13:20:00,269.71,270.36,269.67,270.09,10058.0,269.71,270.36,269.67,270.09,10058.0
2021-11-29 13:25:00,270.17,270.26,269.95,270.03,11892.0,270.17,270.26,269.95,270.03,11892.0
2021-11-29 13:30:00,270.1,270.35,269.98,270.17,4242.0,270.1,270.35,269.98,270.17,4242.0
2021-11-29 13:35:00,270.15,270.33,270.02,270.13,7763.0,270.15,270.33,270.02,270.13,7763.0
2021-11-29 13:40:00,270.14,270.34,270.14,270.23,3109.0,270.14,270.34,270.14,270.23,3109.0
2021-11-29 13:45:00,270.23,270.63,270.21,270.47,6887.0,270.23,270.63,270.21,270.47,6887.0
2021-11-29 13:50:00,270.59,270.78,270.5,270.5,4351.0,270.59,270.78,270.5,270.5,4351.0
2021-11-29 13:55:00,270.57,270.81,270.49,270.74,6148.0,270.57,270.81,270.49,270.74,6148.0
2021-11-29 14:00:00,270.74,270.74,270.11,270.12,5676.0,270.74,270.74,270.11,270.12,5676.0
2021-11-29 14:05:00,270.15,270.21,269.63,269.8,10059.0,270.15,270.21,269.63,269.8,10059.0
2021-11-29 14:10:00,269.75,269.96,269.63,269.96,2851.0,269.75,269.96,269.63,269.96,2851.0
2021-11-29 14:15:00,269.72,270.02,269.72,269.82,8776.0,269.72,270.02,269.72,269.82,8776.0
2021-11-29 14:20:00,269.9,269.92,269.42,269.49,9450.0,269.9,269.92,269.42,269.49,9450.0
2021-11-29 14:25:00,269.43,269.45,269.04,269.04,3803.0,269.43,269.45,269.04,269.04,3803.0
2021-11-29 14:30:00,269.1,269.22,268.93,269.08,15035.0,269.1,269.22,268.93,269.08,15035.0
2021-11-29 14:35:00,269.05,269.39,268.54,268.61,5999.0,269.05,269.39,268.54,268.61,5999.0
2021-11-29 14:40:00,268.58,269.01,268.58,268.71,10124.0,268.58,269.01,268.58,268.71,10124.0
2021-11-29 14:45:00,268.78,268.87,268.5,268.5,5396.0,268.78,268.87,268.5,268.5,5396.0
2021-11-29 14:50:00,268.54,268.75,268.43,268.5,8768.0,268.54,268.75,268.43,268.5,8768.0
2021-11-29 14:55:00,268.45,268.64,268.33,268.58,3552.0,268.45,268.64,268.33,268.58,3552.0
2021-11-29 15:00:00,268.57,268.65,268.36,268.36,4675.0,268.57,268.65,268.36,268.36,4675.0
2021-11-29 15:05:00,268.37,268.43,268.26,268.4,6583.0,268.37,268.43,268.26,268.4,6583.0
2021-11-29 15:10:00,268.35,268.45,268.28,268.38,5769.0,268.35,268.45,268.28,268.38,5769.0
2021-11-29 15:15:00,268.48,268.49,267.92,267.92,4029.0,268.48,268.49,267.92,267.92,4029.0
2021-11-29 15:20:00,268.08,268.09,267.68,267.85,4600.0,268.08,268.09,267.68,267.85,4600.0
2021-11-29 15:25:00,267.93,268.17,267.87,268.11,7092.0,267.93,268.17,267.87,268.11,7092.0
2021-11-29 15:30:00,268.11,268.15,267.79,268.09,8338.0,268.11,268.15,267.79,268.09,8338.0
2021-11-29 15:35:00,268.14,268.14,267.51,267.58,7787.0,268.14,268.14,267.51,267.58,7787.0
2021-11-29 15:40:00,267.6,267.71,267.36,267.57,9649.0,267.6,267.71,267.36,267.57,9649.0
2021-11-29 15:45:00,267.51,267.53,267.15,267.16,11245.0,267.51,267.53,267.15,267.16,11245.0
2021-11-29 15:50:00,267.15,267.43,266.93,267.22,27763.0,267.15,267.43,266.93,267.22,27763.0
2021-11-29 15:55:00,267.18,267.65,266.47,266.52,108682.0,267.18,267.65,266.47,266.52,108682.0
2021-11-30 09:30:00,264.58,265.35,261.63,261.63,37064.0,264.58,265.35,261.63,261.63,37064.0
2021-11-30 09:35:00,261.6,261.6,259.21,259.95,28130.0,261.6,261.6,259.21,259.95,28130.0
2021-11-30 09:40:00,260.19,260.84,259.35,260.47,7446.0,260.19,260.84,259.35,260.47,7446.0
2021-11-30 09:45:00,260.47,260.48,259.09,259.13,9915.0,260.47,260.48,259.09,259.13,9915.0
2021-11-30 09:50:00,258.93,260.49,258.91,260.05,5239.0,258.93,260.49,258.91,260.05,5239.0
2021-11-30 09:55:00,260.36,262.37,260.29,261.98,13978.0,260.36,262.37,260.29,261.98,13978.0
2021-11-30 10:00:00,262.0,263.85,261.99,263.29,9286.0,262.0,263.85,261.99,263.29,9286.0
2021-11-30 10:05:00,263.47,263.76,262.62,263.11,7306.0,263.47,263.76,262.62,263.11,7306.0
2021-11-30 10:10:00,262.79,262.84,262.24,262.34,5621.0,262.79,262.84,262.24,262.34,5621.0
2021-11-30 10:15:00,262.68,262.98,261.84,262.97,10317.0,262.68,262.98,261.84,262.97,10317.0
2021-11-30 10:20:00,262.84,263.43,262.63,262.69,23233.0,262.84,263.43,262.63,262.69,23233.0
2021-11-30 10:25:00,262.75,263.34,262.53,263.05,9258.0,262.75,263.34,262.53,263.05,9258.0
2021-11-30 10:30:00,263.06,264.77,263.06,264.59,5115.0,263.06,264.77,263.06,264.59,5115.0
2021-11-30 10:35:00,264.5,264.51,262.71,263.19,5257.0,264.5,264.51,262.71,263.19,5257.0
2021-11-30 10:40:00,263.06,263.36,262.79,262.8,7966.0,263.06,263.36,262.79,262.8,7966.0
2021-11-30 10:45:00,262.75,262.75,262.27,262.31,2803.0,262.75,262.75,262.27,262.31,2803.0
2021-11-30 10:50:00,262.22,262.5,260.93,261.17,18646.0,262.22,262.5,260.93,261.17,18646.0
2021-11-30 10:55:00,260.9,260.96,260.13,260.51,5941.0,260.9,260.96,260.13,260.51,5941.0
2021-11-30 11:00:00,260.25,260.28,258.49,259.72,20900.0,260.25,260.28,258.49,259.72,20900.0
2021-11-30 11:05:00,259.63,260.0,258.7,258.77,8891.0,259.63,260.0,258.7,258.77,8891.0
2021-11-30 11:10:00,258.72,259.59,258.25,259.56,11475.0,258.72,259.59,258.25,259.56,11475.0
2021-11-30 11:15:00,259.41,259.71,258.94,258.94,6566.0,259.41,259.71,258.94,258.94,6566.0
2021-11-30 11:20:00,259.13,259.45,258.46,258.55,17658.0,259.13,259.45,258.46,258.55,17658.0
2021-11-30 11:25:00,258.56,258.83,258.49,258.81,5032.0,258.56,258.83,258.49,258.81,5032.0
2021-11-30 11:30:00,258.96,259.39,258.78,259.04,3039.0,258.96,259.39,258.78,259.04,3039.0
2021-11-30 11:35:00,259.24,259.67,259.04,259.25,11248.0,259.24,259.67,259.04,259.25,11248.0
2021-11-30 11:40:00,259.32,259.42,258.33,258.36,4256.0,259.32,259.42,258.33,258.36,4256.0
2021-11-30 11:45:00,258.33,258.8,257.74,258.75,6096.0,258.33,258.8,257.74,258.75,6096.0
2021-11-30 11:50:00,258.83,258.83,257.96,257.96,6634.0,258.83,258.83,257.96,257.96,6634.0
2021-11-30 11:55:00,258.12,258.73,257.97,258.73,3944.0,258.12,258.73,257.97,258.73,3944.0
2021-11-30 12:00:00,258.72,258.73,257.78,257.78,5727.0,258.72,258.73,257.78,257.78,5727.0
2021-11-30 12:05:00,258.09,258.46,258.07,258.32,3791.0,258.09,258.46,258.07,258.32,3791.0
2021-11-30 12:10:00,258.42,259.42,258.4,259.12,3476.0,258.42,259.42,258.4,259.12,3476.0
2021-11-30 12:15:00,259.11,259.28,258.82,259.28,4403.0,259.11,259.28,258.82,259.28,4403.0
2021-11-30 12:20:00,259.39,260.06,259.38,260.06,1850.0,259.39,260.06,259.38,260.06,1850.0
2021-11-30 12:25:00,260.15,260.41,259.92,259.92,3357.0,260.15,260.41,259.92,259.92,3357.0
2021-11-30 12:30:00,260.09,260.09,259.49,259.63,4898.0,260.09,260.09,259.49,259.63,4898.0
2021-11-30 12:35:00,259.75,259.79,259.59,259.6,3077.0,259.75,259.79,259.59,259.6,3077.0
2021-11-30 12:40:00,259.75,259.85,259.23,259.66,5530.0,259.75,259.85,259.23,259.66,5530.0
2021-11-30 12:45:00,259.73,259.75,259.55,259.55,3404.0,259.73,259.75,259.55,259.55,3404.0
2021-11-30 12:50:00,259.52,260.24,259.52,260.24,2301.0,259.52,260.24,259.52,260.24,2301.0
2021-11-30 12:55:00,260.09,260.64,259.55,259.78,5134.0,260.09,260.64,259.55,259.78,5134.0
2021-11-30 13:00:00,259.91,260.24,259.81,259.95,3039.0,259.91,260.24,259.81,259.95,3039.0
2021-11-30 13:05:00,260.09,260.1,259.64,259.76,3247.0,260.09,260.1,259.64,259.76,3247.0
2021-11-30 13:10:00,259.63,259.91,259.46,259.46,2754.0,259.63,259.91,259.46,259.46,2754.0
2021-11-30 13:15:00,259.5,259.78,259.41,259.46,2707.0,259.5,259.78,259.41,259.46,2707.0
2021-11-30 13:20:00,259.39,259.86,259.36,259.77,1209.0,259.39,259.86,259.36,259.77,1209.0
2021-11-30 13:25:00,259.62,259.68,259.52,259.67,1400.0,259.62,259.68,259.52,259.67,1400.0
2021-11-30 13:30:00,259.83,260.06,259.75,259.87,2132.0,259.83,260.06,259.75,259.87,2132.0
2021-11-30 13:35:00,260.07,260.3,259.95,260.23,4254.0,260.07,260.3,259.95,260.23,4254.0
2021-11-30 13:40:00,260.14,260.22,259.78,259.85,4943.0,260.14,260.22,259.78,259.85,4943.0
2021-11-30 13:45:00,259.83,260.19,259.83,260.11,355.0,259.83,260.19,259.83,260.11,355.0
2021-11-30 13:50:00,260.17,260.72,260.11,260.68,3160.0,260.17,260.72,260.11,260.68,3160.0
2021-11-30 13:55:00,260.67,260.88,260.38,260.88,4281.0,260.67,260.88,260.38,260.88,4281.0
2021-11-30 14:00:00,260.96,260.96,260.3,260.55,2534.0,260.96,260.96,260.3,260.55,2534.0
2021-11-30 14:05:00,260.55,261.32,260.49,261.32,1448.0,260.55,261.32,260.49,261.32,1448.0
2021-11-30 14:10:00,261.52,261.53,260.94,261.04,4322.0,261.52,261.53,260.94,261.04,4322.0
2021-11-30 14:15:00,260.9,261.23,260.73,261.17,2056.0,260.9,261.23,260.73,261.17,2056.0
2021-11-30 14:20:00,261.04,261.21,261.0,261.21,3779.0,261.04,261.21,261.0,261.21,3779.0
2021-11-30 14:25:00,261.21,261.4,260.66,260.66,5810.0,261.21,261.4,260.66,260.66,5810.0
2021-11-30 14:30:00,260.66,261.02,260.39,260.55,3081.0,260.66,261.02,260.39,260.55,3081.0
2021-11-30 14:35:00,260.6,260.63,260.18,260.18,3414.0,260.6,260.63,260.18,260.18,3414.0
2021-11-30 14:40:00,260.22,260.22,259.8,260.01,2588.0,260.22,260.22,259.8,260.01,2588.0
2021-11-30 14:45:00,260.01,260.01,259.5,259.5,4203.0,260.01,260.01,259.5,259.5,4203.0
2021-11-30 14:50:00,259.59,259.92,259.34,259.34,5201.0,259.59,259.92,259.34,259.34,5201.0
2021-11-30 14:55:00,259.31,259.52,259.16,259.45,2400.0,259.31,259.52,259.16,259.45,2400.0
2021-11-30 15:00:00,259.51,259.72,259.28,259.3,5527.0,259.51,259.72,259.28,259.3,5527.0
2021-11-30 15:05:00,259.21,259.62,259.17,259.3,5838.0,259.21,259.62,259.17,259.3,5838.0
2021-11-30 15:10:00,259.17,259.43,259.04,259.13,3436.0,259.17,259.43,259.04,259.13,3436.0
2021-11-30 15:15:00,259.17,259.27,258.99,259.24,4386.0,259.17,259.27,258.99,259.24,4386.0
2021-11-30 15:20:00,259.22,259.23,258.71,258.71,4030.0,259.22,259.23,258.71,258.71,4030.0
2021-11-30 15:25:00,258.66,259.16,258.44,258.68,8315.0,258.66,259.16,258.44,258.68,8315.0
2021-11-30 15:30:00,258.44,258.55,258.1,258.29,14858.0,258.44,258.55,258.1,258.29,14858.0
2021-11-30 15:35:00,258.26,258.77,258.06,258.55,21354.0,258.26,258.77,258.06,258.55,21354.0
2021-11-30 15:40:00,258.48,258.87,258.43,258.84,11867.0,258.48,258.87,258.43,258.84,11867.0
2021-11-30 15:45:00,258.78,258.93,258.44,258.61,49608.0,258.78,258.93,258.44,258.61,49608.0
2021-11-30 15:50:00,258.98,259.08,258.18,258.42,32994.0,258.98,259.08,258.18,258.42,32994.0
2021-11-30 15:55:00,258.53,259.63,258.46,259.07,97106.0,258.53,259.63,258.46,259.07,97106.0
2021-12-01 09:30:00,260.45,262.05,259.32,259.46,14830.0,260.45,262.05,259.32,259.46,14830.0
2021-12-01 09:35:00,259.61,260.19,259.27,260.11,1800.0,259.61,260.19,259.27,260.11,1800.0
2021-12-01 09:40:00,260.04,261.63,259.97,261.48,6537.0,260.04,261.63,259.97,261.48,6537.0
2021-12-01 09:45:00,261.47,262.05,261.26,261.64,4560.0,261.47,262.05,261.26,261.64,4560.0
2021-12-01 09:50:00,261.61,262.4,261.35,261.95,5326.0,261.61,262.4,261.35,261.95,5326.0
2021-12-01 09:55:00,261.92,262.23,260.53,260.54,9854.0,261.92,262.23,260.53,260.54,9854.0
2021-12-01 10:00:00,261.19,262.9,260.72,262.44,11568.0,261.19,262.9,260.72,262.44,11568.0
2021-12-01 10:05:00,262.58,263.36,262.58,262.97,4479.0,262.58,263.36,262.58,262.97,4479.0
2021-12-01 10:10:00,262.99,263.16,262.65,262.96,5907.0,262.99,263.16,262.65,262.96,5907.0
2021-12-01 10:15:00,262.99,264.31,262.89,264.31,3845.0,262.99,264.31,262.89,264.31,3845.0
2021-12-01 10:20:00,264.33,264.8,263.7,264.33,5496.0,264.33,264.8,263.7,264.33,5496.0
2021-12-01 10:25:00,264.26,264.42,263.82,263.82,3902.0,264.26,264.42,263.82,263.82,3902.0
2021-12-01 10:30:00,263.8,264.11,263.41,263.78,7929.0,263.8,264.11,263.41,263.78,7929.0
2021-12-01 10:35:00,263.68,263.74,263.21,263.26,7340.0,263.68,263.74,263.21,263.26,7340.0
2021-12-01 10:40:00,263.25,264.2,262.79,264.16,14644.0,263.25,264.2,262.79,264.16,14644.0
2021-12-01 10:45:00,264.06,264.68,264.06,264.33,10398.0,264.06,264.68,264.06,264.33,10398.0
2021-12-01 10:50:00,264.33,264.83,264.32,264.74,5957.0,264.33,264.83,264.32,264.74,5957.0
2021-12-01 10:55:00,264.59,265.03,264.58,264.95,7771.0,264.59,265.03,264.58,264.95,7771.0
2021-12-01 11:00:00,264.96,265.19,264.59,264.59,5399.0,264.96,265.19,264.59,264.59,5399.0
2021-12-01 11:05:00,264.77,265.82,264.68,264.69,13776.0,264.77,265.82,264.68,264.69,13776.0
2021-12-01 11:10:00,264.82,265.38,264.82,265.33,3628.0,264.82,265.38,264.82,265.33,3628.0
2021-12-01 11:15:00,265.23,265.81,265.16,265.81,4748.0,265.23,265.81,265.16,265.81,4748.0
2021-12-01 11:20:00,265.73,266.0,265.58,265.97,5180.0,265.73,266.0,265.58,265.97,5180.0
2021-12-01 11:25:00,266.12,266.54,266.11,266.22,8623.0,266.12,266.54,266.11,266.22,8623.0
2021-12-01 11:30:00,266.36,266.49,266.06,266.42,3461.0,266.36,266.49,266.06,266.42,3461.0
2021-12-01 11:35:00,266.5,266.51,266.06,266.49,6679.0,266.5,266.51,266.06,266.49,6679.0
2021-12-01 11:40:00,266.47,266.47,265.95,266.0,3495.0,266.47,266.47,265.95,266.0,3495.0
2021-12-01 11:45:00,265.97,266.27,265.57,266.27,7852.0,265.97,266.27,265.57,266.27,7852.0
2021-12-01 11:50:00,266.34,266.37,265.9,265.9,5522.0,266.34,266.37,265.9,265.9,5522.0
2021-12-01 11:55:00,265.65,265.99,265.46,265.67,4356.0,265.65,265.99,265.46,265.67,4356.0
2021-12-01 12:00:00,265.63,266.22,265.62,266.22,1494.0,265.63,266.22,265.62,266.22,1494.0
2021-12-01 12:05:00,266.48,266.77,266.48,266.63,5244.0,266.48,266.77,266.48,266.63,5244.0
2021-12-01 12:10:00,266.57,267.02,266.5,266.5,4844.0,266.57,267.02,266.5,266.5,4844.0
2021-12-01 12:15:00,266.37,266.7,266.36,266.66,1219.0,266.37,266.7,266.36,266.66,1219.0
2021-12-01 12:20:00,266.77,266.88,266.56,266.85,6230.0,266.77,266.88,266.56,266.85,6230.0
2021-12-01 12:25:00,266.86,266.86,265.89,265.97,4502.0,266.86,266.86,265.89,265.97,4502.0
2021-12-01 12:30:00,266.08,266.27,266.04,266.15,3004.0,266.08,266.27,266.04,266.15,3004.0
2021-12-01 12:35:00,266.22,266.23,265.75,266.11,3619.0,266.22,266.23,265.75,266.11,3619.0
2021-12-01 12:40:00,266.19,266.39,266.04,266.04,3441.0,266.19,266.39,266.04,266.04,3441.0
2021-12-01 12:45:00,265.89,266.01,265.64,265.64,4658.0,265.89,266.01,265.64,265.64,4658.0
2021-12-01 12:50:00,265.65,265.72,265.13,265.13,4583.0,265.65,265.72,265.13,265.13,4583.0
2021-12-01 12:55:00,265.08,265.08,264.59,264.6,3010.0,265.08,265.08,264.59,264.6,3010.0
2021-12-01 13:00:00,264.67,264.89,264.49,264.49,3069.0,264.67,264.89,264.49,264.49,3069.0
2021-12-01 13:05:00,264.41,264.42,263.32,263.67,6977.0,264.41,264.42,263.32,263.67,6977.0
2021-12-01 13:10:00,263.62,263.65,263.27,263.51,2600.0,263.62,263.65,263.27,263.51,2600.0
2021-12-01 13:15:00,263.4,263.7,262.92,262.92,4218.0,263.4,263.7,262.92,262.92,4218.0
2021-12-01 13:20:00,262.96,264.14,262.92,264.08,5242.0,262.96,264.14,262.92,264.08,5242.0
2021-12-01 13:25:00,264.19,264.42,264.19,264.41,738.0,264.19,264.42,264.19,264.41,738.0
2021-12-01 13:30:00,264.49,264.51,263.9,263.95,11859.0,264.49,264.51,263.9,263.95,11859.0
2021-12-01 13:35:00,263.75,263.99,263.6,263.61,5138.0,263.75,263.99,263.6,263.61,5138.0
2021-12-01 13:40:00,263.85,263.9,262.89,263.44,4944.0,263.85,263.9,262.89,263.44,4944.0
2021-12-01 13:45:00,263.29,263.35,262.07,262.21,3714.0,263.29,263.35,262.07,262.21,3714.0
2021-12-01 13:50:00,262.37,263.12,262.29,262.92,5769.0,262.37,263.12,262.29,262.92,5769.0
2021-12-01 13:55:00,262.8,263.51,262.8,262.91,5314.0,262.8,263.51,262.8,262.91,5314.0
2021-12-01 14:00:00,262.91,263.23,262.57,262.8,6163.0,262.91,263.23,262.57,262.8,6163.0
2021-12-01 14:05:00,262.8,262.87,262.51,262.63,2126.0,262.8,262.87,262.51,262.63,2126.0
2021-12-01 14:10:00,262.58,262.58,261.82,262.16,6220.0,262.58,262.58,261.82,262.16,6220.0
2021-12-01 14:15:00,262.35,262.45,261.72,261.72,6296.0,262.35,262.45,261.72,261.72,6296.0
2021-12-01 14:20:00,261.99,262.67,261.74,262.47,4477.0,261.99,262.67,261.74,262.47,4477.0
2021-12-01 14:25:00,262.63,263.3,262.63,263.25,4580.0,262.63,263.3,262.63,263.25,4580.0
2021-12-01 14:30:00,263.42,263.63,263.1,263.1,3893.0,263.42,263.63,263.1,263.1,3893.0
2021-12-01 14:35:00,262.87,263.3,262.34,262.78,4288.0,262.87,263.3,262.34,262.78,4288.0
2021-12-01 14:40:00,262.64,262.8,262.26,262.67,4801.0,262.64,262.8,262.26,262.67,4801.0
2021-12-01 14:45:00,262.71,263.31,262.7,263.26,1552.0,262.71,263.31,262.7,263.26,1552.0
2021-12-01 14:50:00,263.42,263.52,262.88,262.92,6647.0,263.42,263.52,262.88,262.92,6647.0
2021-12-01 14:55:00,262.83,263.16,262.76,262.85,5728.0,262.83,263.16,262.76,262.85,5728.0
2021-12-01 15:00:00,263.14,263.3,262.57,262.57,5680.0,263.14,263.3,262.57,262.57,5680.0
2021-12-01 15:05:00,262.68,262.94,262.31,262.39,4413.0,262.68,262.94,262.31,262.39,4413.0
2021-12-01 15:10:00,262.46,262.59,262.25,262.57,3933.0,262.46,262.59,262.25,262.57,3933.0
2021-12-01 15:15:00,262.45,262.5,261.95,262.02,12881.0,262.45,262.5,261.95,262.02,12881.0
2021-12-01 15:20:00,262.05,262.06,261.3,261.49,11575.0,262.05,262.06,261.3,261.49,11575.0
2021-12-01 15:25:00,261.35,261.63,261.06,261.19,19220.0,261.35,261.63,261.06,261.19,19220.0
2021-12-01 15:30:00,261.08,261.19,260.62,261.05,8756.0,261.08,261.19,260.62,261.05,8756.0
2021-12-01 15:35:00,261.06,261.79,261.03,261.72,11251.0,261.06,261.79,261.03,261.72,11251.0
2021-12-01 15:40:00,261.58,261.93,261.3,261.89,20381.0,261.58,261.93,261.3,261.89,20381.0
2021-12-01 15:45:00,261.79,261.86,260.7,260.73,12776.0,261.79,261.86,260.7,260.73,12776.0
2021-12-01 15:50:00,260.48,260.97,260.21,260.46,33058.0,260.48,260.97,260.21,260.46,33058.0
2021-12-01 15:55:00,260.44,260.44,259.12,259.25,51262.0,260.44,260.44,259.12,259.25,51262.0
2021-12-02 09:30:00,258.4,260.01,258.38,258.94,8430.0,258.4,260.01,258.38,258.94,8430.0
2021-12-02 09:35:00,258.0,261.36,257.53,260.72,3300.0,258.0,261.36,257.53,260.72,3300.0
2021-12-02 09:40:00,260.71,260.79,260.59,260.59,1592.0,260.71,260.79,260.59,260.59,1592.0
2021-12-02 09:45:00,260.1,262.4,260.1,262.18,3693.0,260.1,262.4,260.1,262.18,3693.0
2021-12-02 09:50:00,262.27,263.42,261.8,263.1,2612.0,262.27,263.42,261.8,263.1,2612.0
2021-12-02 09:55:00,262.96,262.96,261.51,261.51,13774.0,262.96,262.96,261.51,261.51,13774.0
2021-12-02 10:00:00,261.48,261.58,261.12,261.52,5853.0,261.48,261.58,261.12,261.52,5853.0
2021-12-02 10:05:00,261.5,261.67,260.55,260.55,3314.0,261.5,261.67,260.55,260.55,3314.0
2021-12-02 10:10:00,260.37,260.48,259.62,259.94,3503.0,260.37,260.48,259.62,259.94,3503.0
2021-12-02 10:15:00,259.49,259.49,258.84,259.46,2389.0,259.49,259.49,258.84,259.46,2389.0
2021-12-02 10:20:00,259.39,259.7,259.21,259.63,1825.0,259.39,259.7,259.21,259.63,1825.0
2021-12-02 10:25:00,259.4,260.55,259.39,259.94,4033.0,259.4,260.55,259.39,259.94,4033.0
2021-12-02 10:30:00,260.36,260.61,259.31,259.31,1307.0,260.36,260.61,259.31,259.31,1307.0
2021-12-02 10:35:00,259.1,259.27,259.0,259.0,2116.0,259.1,259.27,259.0,259.0,2116.0
2021-12-02 10:40:00,258.92,259.52,258.68,258.75,4169.0,258.92,259.52,258.68,258.75,4169.0
2021-12-02 10:45:00,258.46,259.34,258.42,258.97,6958.0,258.46,259.34,258.42,258.97,6958.0
2021-12-02 10:50:00,259.38,259.63,258.82,258.82,20874.0,259.38,259.63,258.82,258.82,20874.0
2021-12-02 10:55:00,258.93,260.23,258.72,259.53,19664.0,258.93,260.23,258.72,259.53,19664.0
2021-12-02 11:00:00,259.85,260.0,258.87,259.08,21354.0,259.85,260.0,258.87,259.08,21354.0
2021-12-02 11:05:00,259.03,260.88,259.03,260.77,2678.0,259.03,260.88,259.03,260.77,2678.0
2021-12-02 11:10:00,260.83,260.83,260.08,260.54,2584.0,260.83,260.83,260.08,260.54,2584.0
2021-12-02 11:15:00,260.94,260.94,260.51,260.54,802.0,260.94,260.94,260.51,260.54,802.0
2021-12-02 11:20:00,260.57,261.26,260.48,260.48,3050.0,260.57,261.26,260.48,260.48,3050.0
2021-12-02 11:25:00,260.69,261.08,260.55,260.75,2015.0,260.69,261.08,260.55,260.75,2015.0
2021-12-02 11:30:00,260.55,260.6,259.58,259.58,1002.0,260.55,260.6,259.58,259.58,1002.0
2021-12-02 11:35:00,259.32,259.97,259.32,259.59,1200.0,259.32,259.97,259.32,259.59,1200.0
2021-12-02 11:40:00,259.98,259.98,258.71,258.71,2302.0,259.98,259.98,258.71,258.71,2302.0
2021-12-02 11:45:00,258.63,259.19,258.59,259.03,1427.0,258.63,259.19,258.59,259.03,1427.0
2021-12-02 11:50:00,259.94,260.02,259.63,259.65,919.0,259.94,260.02,259.63,259.65,919.0
2021-12-02 11:55:00,259.59,260.58,259.34,260.58,2110.0,259.59,260.58,259.34,260.58,2110.0
2021-12-02 12:00:00,260.91,260.91,260.05,260.66,2313.0,260.91,260.91,260.05,260.66,2313.0
2021-12-02 12:05:00,260.77,260.99,260.77,260.99,508.0,260.77,260.99,260.77,260.99,508.0
2021-12-02 12:10:00,261.15,261.23,260.82,261.23,2606.0,261.15,261.23,260.82,261.23,2606.0
2021-12-02 12:15:00,261.14,261.58,261.09,261.57,1400.0,261.14,261.58,261.09,261.57,1400.0
2021-12-02 12:20:00,261.94,261.94,261.41,261.41,800.0,261.94,261.94,261.41,261.41,800.0
2021-12-02 12:25:00,261.41,261.63,261.41,261.51,1475.0,261.41,261.63,261.41,261.51,1475.0
2021-12-02 12:30:00,261.45,261.58,261.17,261.17,2114.0,261.45,261.58,261.17,261.17,2114.0
2021-12-02 12:35:00,261.14,261.62,260.98,261.62,2731.0,261.14,261.62,260.98,261.62,2731.0
2021-12-02 12:40:00,261.78,261.78,261.06,261.12,1764.0,261.78,261.78,261.06,261.12,1764.0
2021-12-02 12:45:00,261.29,262.0,261.2,261.84,1100.0,261.29,262.0,261.2,261.84,1100.0
2021-12-02 12:50:00,262.0,262.05,261.49,261.56,2374.0,262.0,262.05,261.49,261.56,2374.0
2021-12-02 12:55:00,261.51,261.71,261.38,261.49,1502.0,261.51,261.71,261.38,261.49,1502.0
2021-12-02 13:00:00,261.46,261.67,260.76,261.51,2874.0,261.46,261.67,260.76,261.51,2874.0
2021-12-02 13:05:00,261.82,262.03,261.71,261.84,891.0,261.82,262.03,261.71,261.84,891.0
2021-12-02 13:10:00,261.75,262.24,261.69,262.24,1701.0,261.75,262.24,261.69,262.24,1701.0
2021-12-02 13:15:00,262.21,262.42,262.13,262.21,3005.0,262.21,262.42,262.13,262.21,3005.0
2021-12-02 13:20:00,262.2,262.2,261.37,261.37,2320.0,262.2,262.2,261.37,261.37,2320.0
2021-12-02 13:25:00,261.7,261.75,261.38,261.43,2419.0,261.7,261.75,261.38,261.43,2419.0
2021-12-02 13:30:00,261.54,261.78,261.1,261.75,5638.0,261.54,261.78,261.1,261.75,5638.0
2021-12-02 13:35:00,261.56,261.76,261.21,261.75,4637.0,261.56,261.76,261.21,261.75,4637.0
2021-12-02 13:40:00,261.61,261.67,261.15,261.31,2500.0,261.61,261.67,261.15,261.31,2500.0
2021-12-02 13:45:00,261.17,261.17,260.42,260.81,4148.0,261.17,261.17,260.42,260.81,4148.0
2021-12-02 13:50:00,260.59,262.0,260.53,261.86,11152.0,260.59,262.0,260.53,261.86,11152.0
2021-12-02 13:55:00,261.87,262.35,261.73,261.85,4573.0,261.87,262.35,261.73,261.85,4573.0
2021-12-02 14:00:00,261.85,261.85,261.24,261.32,3800.0,261.85,261.85,261.24,261.32,3800.0
2021-12-02 14:05:00,261.13,261.38,260.78,261.27,5724.0,261.13,261.38,260.78,261.27,5724.0
2021-12-02 14:10:00,261.28,261.28,260.79,261.13,5700.0,261.28,261.28,260.79,261.13,5700.0
2021-12-02 14:15:00,261.28,261.64,261.02,261.29,2605.0,261.28,261.64,261.02,261.29,2605.0
2021-12-02 14:20:00,261.38,261.8,261.16,261.8,2540.0,261.38,261.8,261.16,261.8,2540.0
2021-12-02 14:25:00,261.75,261.79,261.2,261.58,3404.0,261.75,261.79,261.2,261.58,3404.0
2021-12-02 14:30:00,261.46,261.61,261.39,261.41,3006.0,261.46,261.61,261.39,261.41,3006.0
2021-12-02 14:35:00,261.61,261.82,261.37,261.48,3850.0,261.61,261.82,261.37,261.48,3850.0
2021-12-02 14:40:00,261.5,261.54,261.3,261.43,3116.0,261.5,261.54,261.3,261.43,3116.0
2021-12-02 14:45:00,261.4,261.78,261.22,261.3,9491.0,261.4,261.78,261.22,261.3,9491.0
2021-12-02 14:50:00,261.3,261.46,261.0,261.28,4097.0,261.3,261.46,261.0,261.28,4097.0
2021-12-02 14:55:00,261.35,261.55,261.18,261.28,2419.0,261.35,261.55,261.18,261.28,2419.0
2021-12-02 15:00:00,261.43,261.6,261.18,261.51,4353.0,261.43,261.6,261.18,261.51,4353.0
2021-12-02 15:05:00,261.71,262.19,261.61,261.78,3448.0,261.71,262.19,261.61,261.78,3448.0
2021-12-02 15:10:00,261.74,261.74,261.21,261.69,3600.0,261.74,261.74,261.21,261.69,3600.0
2021-12-02 15:15:00,261.83,261.83,261.01,261.1,4369.0,261.83,261.83,261.01,261.1,4369.0
2021-12-02 15:20:00,261.18,261.51,261.0,261.28,4044.0,261.18,261.51,261.0,261.28,4044.0
2021-12-02 15:25:00,261.14,261.79,261.12,261.52,11795.0,261.14,261.79,261.12,261.52,11795.0
2021-12-02 15:30:00,261.68,262.51,261.67,262.2,3751.0,261.68,262.51,261.67,262.2,3751.0
2021-12-02 15:35:00,262.23,262.86,262.01,262.86,9020.0,262.23,262.86,262.01,262.86,9020.0
2021-12-02 15:40:00,262.95,263.39,262.89,263.16,8441.0,262.95,263.39,262.89,263.16,8441.0
2021-12-02 15:45:00,263.18,263.26,262.28,263.19,14304.0,263.18,263.26,262.28,263.19,14304.0
2021-12-02 15:50:00,263.06,263.14,262.38,262.41,20047.0,263.06,263.14,262.38,262.41,20047.0
2021-12-02 15:55:00,262.42,262.79,262.06,262.75,63053.0,262.42,262.79,262.06,262.75,63053.0
2021-12-03 09:30:00,265.11,266.5,265.11,266.22,4906.0,265.11,266.5,265.11,266.22,4906.0
2021-12-03 09:35:00,264.39,265.22,264.39,264.69,900.0,264.39,265.22,264.39,264.69,900.0
2021-12-03 09:40:00,263.56,264.09,263.36,264.06,894.0,263.56,264.09,263.36,264.06,894.0
2021-12-03 09:45:00,263.28,264.78,263.28,263.66,5899.0,263.28,264.78,263.28,263.66,5899.0
2021-12-03 09:50:00,263.66,263.66,262.81,262.81,3748.0,263.66,263.66,262.81,262.81,3748.0
2021-12-03 09:55:00,261.53,261.53,260.04,260.04,500.0,261.53,261.53,260.04,260.04,500.0
2021-12-03 10:00:00,260.97,261.55,260.4,261.34,2000.0,260.97,261.55,260.4,261.34,2000.0
2021-12-03 10:05:00,261.82,262.41,260.43,260.43,1760.0,261.82,262.41,260.43,260.43,1760.0
2021-12-03 10:10:00,260.68,260.77,260.68,260.76,1350.0,260.68,260.77,260.68,260.76,1350.0
2021-12-03 10:15:00,261.43,261.65,261.16,261.52,2683.0,261.43,261.65,261.16,261.52,2683.0
2021-12-03 10:20:00,261.46,261.66,261.01,261.36,1796.0,261.46,261.66,261.01,261.36,1796.0
2021-12-03 10:25:00,261.04,261.12,260.42,260.9,2494.0,261.04,261.12,260.42,260.9,2494.0
2021-12-03 10:30:00,261.05,261.31,259.88,259.88,5039.0,261.05,261.31,259.88,259.88,5039.0
2021-12-03 10:35:00,259.95,260.7,259.93,260.38,2258.0,259.95,260.7,259.93,260.38,2258.0
2021-12-03 10:40:00,260.33,260.33,259.56,259.56,2574.0,260.33,260.33,259.56,259.56,2574.0
2021-12-03 10:45:00,259.98,259.98,259.41,259.41,1618.0,259.98,259.98,259.41,259.41,1618.0
2021-12-03 10:50:00,260.04,260.04,259.42,259.99,3195.0,260.04,260.04,259.42,259.99,3195.0
2021-12-03 10:55:00,259.4,259.58,258.88,259.11,2412.0,259.4,259.58,258.88,259.11,2412.0
2021-12-03 11:00:00,259.16,259.63,258.85,259.47,4977.0,259.16,259.63,258.85,259.47,4977.0
2021-12-03 11:05:00,259.11,259.12,258.33,258.6,2903.0,259.11,259.12,258.33,258.6,2903.0
2021-12-03 11:10:00,258.44,259.26,258.44,259.12,2053.0,258.44,259.26,258.44,259.12,2053.0
2021-12-03 11:15:00,258.92,259.05,258.34,258.67,3660.0,258.92,259.05,258.34,258.67,3660.0
2021-12-03 11:20:00,258.5,259.79,258.34,259.48,3510.0,258.5,259.79,258.34,259.48,3510.0
2021-12-03 11:25:00,259.79,259.99,259.63,259.96,3200.0,259.79,259.99,259.63,259.96,3200.0
2021-12-03 11:30:00,259.88,260.42,259.66,260.22,2500.0,259.88,260.42,259.66,260.22,2500.0
2021-12-03 11:35:00,260.05,260.14,259.84,260.03,2620.0,260.05,260.14,259.84,260.03,2620.0
2021-12-03 11:40:00,260.34,260.82,260.24,260.82,6829.0,260.34,260.82,260.24,260.82,6829.0
2021-12-03 11:45:00,260.94,261.47,260.73,261.13,8161.0,260.94,261.47,260.73,261.13,8161.0
2021-12-03 11:50:00,260.76,260.81,260.54,260.81,1300.0,260.76,260.81,260.54,260.81,1300.0
2021-12-03 11:55:00,260.86,260.98,260.17,260.18,4022.0,260.86,260.98,260.17,260.18,4022.0
2021-12-03 12:00:00,259.75,259.8,259.51,259.51,1203.0,259.75,259.8,259.51,259.51,1203.0
2021-12-03 12:05:00,259.63,260.06,259.47,259.87,2230.0,259.63,260.06,259.47,259.87,2230.0
2021-12-03 12:10:00,260.12,260.89,259.94,260.83,4761.0,260.12,260.89,259.94,260.83,4761.0
2021-12-03 12:15:00,260.83,261.39,260.83,261.25,2762.0,260.83,261.39,260.83,261.25,2762.0
2021-12-03 12:20:00,261.07,262.2,261.0,262.2,3312.0,261.07,262.2,261.0,262.2,3312.0
2021-12-03 12:25:00,262.18,262.35,261.86,262.05,5974.0,262.18,262.35,261.86,262.05,5974.0
2021-12-03 12:30:00,261.86,262.38,261.47,261.81,4522.0,261.86,262.38,261.47,261.81,4522.0
2021-12-03 12:35:00,261.84,262.9,261.84,262.76,3949.0,261.84,262.9,261.84,262.76,3949.0
2021-12-03 12:40:00,262.91,263.15,262.37,262.37,5509.0,262.91,263.15,262.37,262.37,5509.0
2021-12-03 12:45:00,262.27,262.74,262.11,262.74,5281.0,262.27,262.74,262.11,262.74,5281.0
2021-12-03 12:50:00,262.88,263.1,262.69,262.76,2820.0,262.88,263.1,262.69,262.76,2820.0
2021-12-03 12:55:00,262.57,262.74,262.38,262.55,3444.0,262.57,262.74,262.38,262.55,3444.0
2021-12-03 13:00:00,262.73,262.84,262.3,262.65,8518.0,262.73,262.84,262.3,262.65,8518.0
2021-12-03 13:05:00,262.8,263.33,262.8,263.33,3239.0,262.8,263.33,262.8,263.33,3239.0
2021-12-03 13:10:00,263.05,263.34,262.92,263.06,3306.0,263.05,263.34,262.92,263.06,3306.0
2021-12-03 13:15:00,263.16,264.16,263.05,263.91,3630.0,263.16,264.16,263.05,263.91,3630.0
2021-12-03 13:20:00,264.1,264.27,263.94,264.12,2995.0,264.1,264.27,263.94,264.12,2995.0
2021-12-03 13:25:00,264.23,264.23,263.7,263.97,5550.0,264.23,264.23,263.7,263.97,5550.0
2021-12-03 13:30:00,263.78,264.39,263.6,263.6,16675.0,263.78,264.39,263.6,263.6,16675.0
2021-12-03 13:35:00,263.6,263.6,262.93,262.96,1830.0,263.6,263.6,262.93,262.96,1830.0
2021-12-03 13:40:00,263.05,263.26,262.83,262.89,2005.0,263.05,263.26,262.83,262.89,2005.0
2021-12-03 13:45:00,262.95,263.01,262.21,262.29,1204.0,262.95,263.01,262.21,262.29,1204.0
2021-12-03 13:50:00,262.33,262.66,262.28,262.41,3047.0,262.33,262.66,262.28,262.41,3047.0
2021-12-03 13:55:00,262.32,262.87,262.19,262.65,8220.0,262.32,262.87,262.19,262.65,8220.0
2021-12-03 14:00:00,262.73,262.91,262.34,262.83,4743.0,262.73,262.91,262.34,262.83,4743.0
2021-12-03 14:05:00,262.76,262.76,262.29,262.46,2000.0,262.76,262.76,262.29,262.46,2000.0
2021-12-03 14:10:00,262.55,262.57,261.86,262.49,2288.0,262.55,262.57,261.86,262.49,2288.0
2021-12-03 14:15:00,262.22,262.4,261.79,261.98,3540.0,262.22,262.4,261.79,261.98,3540.0
2021-12-03 14:20:00,261.79,262.36,261.3,262.28,5825.0,261.79,262.36,261.3,262.28,5825.0
2021-12-03 14:25:00,262.07,262.13,261.51,261.79,3249.0,262.07,262.13,261.51,261.79,3249.0
2021-12-03 14:30:00,261.57,261.61,260.7,261.12,4290.0,261.57,261.61,260.7,261.12,4290.0
2021-12-03 14:35:00,261.13,261.32,260.6,260.6,3962.0,261.13,261.32,260.6,260.6,3962.0
2021-12-03 14:40:00,260.64,261.47,260.64,261.29,2428.0,260.64,261.47,260.64,261.29,2428.0
2021-12-03 14:45:00,261.21,261.73,261.21,261.26,3046.0,261.21,261.73,261.21,261.26,3046.0
2021-12-03 14:50:00,261.1,261.49,260.47,260.47,4447.0,261.1,261.49,260.47,260.47,4447.0
2021-12-03 14:55:00,260.47,260.95,260.36,260.36,3461.0,260.47,260.95,260.36,260.36,3461.0
2021-12-03 15:00:00,260.28,260.28,259.43,260.06,4261.0,260.28,260.28,259.43,260.06,4261.0
2021-12-03 15:05:00,260.01,260.52,259.71,259.71,6825.0,260.01,260.52,259.71,259.71,6825.0
2021-12-03 15:10:00,259.73,260.33,259.7,260.21,7374.0,259.73,260.33,259.7,260.21,7374.0
2021-12-03 15:15:00,260.41,260.42,259.87,260.06,2415.0,260.41,260.42,259.87,260.06,2415.0
2021-12-03 15:20:00,260.09,260.77,260.01,260.65,5475.0,260.09,260.77,260.01,260.65,5475.0
2021-12-03 15:25:00,260.75,261.26,260.75,261.14,3960.0,260.75,261.26,260.75,261.14,3960.0
2021-12-03 15:30:00,261.29,261.65,261.22,261.54,3845.0,261.29,261.65,261.22,261.54,3845.0
2021-12-03 15:35:00,261.69,261.69,260.92,261.08,6169.0,261.69,261.69,260.92,261.08,6169.0
2021-12-03 15:40:00,261.15,261.36,260.83,260.95,6190.0,261.15,261.36,260.83,260.95,6190.0
2021-12-03 15:45:00,260.94,260.94,260.26,260.6,8586.0,260.94,260.94,260.26,260.6,8586.0
2021-12-03 15:50:00,260.61,261.43,260.41,261.29,26341.0,260.61,261.43,260.41,261.29,26341.0
2021-12-03 15:55:00,261.39,262.55,261.39,261.68,62204.0,261.39,262.55,261.39,261.68,62204.0
2021-12-06 09:30:00,262.55,262.67,260.19,260.28,15383.0,262.55,262.67,260.19,260.28,15383.0
2021-12-06 09:35:00,261.34,261.77,259.58,259.58,5406.0,261.34,261.77,259.58,259.58,5406.0
2021-12-06 09:40:00,259.73,261.15,259.24,261.15,6846.0,259.73,261.15,259.24,261.15,6846.0
2021-12-06 09:45:00,262.01,262.02,259.85,261.2,10262.0,262.01,262.02,259.85,261.2,10262.0
2021-12-06 09:50:00,260.6,262.12,260.42,262.09,4475.0,260.6,262.12,260.42,262.09,4475.0
2021-12-06 09:55:00,261.86,262.08,261.04,261.68,5000.0,261.86,262.08,261.04,261.68,5000.0
2021-12-06 10:00:00,262.19,262.25,261.13,261.97,6836.0,262.19,262.25,261.13,261.97,6836.0
2021-12-06 10:05:00,261.77,262.88,261.47,262.76,6587.0,261.77,262.88,261.47,262.76,6587.0
2021-12-06 10:10:00,262.2,263.29,261.97,263.19,8506.0,262.2,263.29,261.97,263.19,8506.0
2021-12-06 10:15:00,263.03,264.01,262.92,263.83,14564.0,263.03,264.01,262.92,263.83,14564.0
2021-12-06 10:20:00,263.48,264.05,263.47,263.6,4905.0,263.48,264.05,263.47,263.6,4905.0
2021-12-06 10:25:00,263.6,264.28,263.59,264.04,3936.0,263.6,264.28,263.59,264.04,3936.0
2021-12-06 10:30:00,263.91,264.23,263.7,264.02,5207.0,263.91,264.23,263.7,264.02,5207.0
2021-12-06 10:35:00,263.98,264.05,263.57,263.85,8389.0,263.98,264.05,263.57,263.85,8389.0
2021-12-06 10:40:00,263.97,264.01,262.81,262.81,8700.0,263.97,264.01,262.81,262.81,8700.0
2021-12-06 10:45:00,263.13,263.41,262.75,263.41,5318.0,263.13,263.41,262.75,263.41,5318.0
2021-12-06 10:50:00,263.37,263.55,262.77,262.98,3826.0,263.37,263.55,262.77,262.98,3826.0
2021-12-06 10:55:00,262.81,263.84,262.81,263.69,5217.0,262.81,263.84,262.81,263.69,5217.0
2021-12-06 11:00:00,263.5,263.88,263.31,263.71,3302.0,263.5,263.88,263.31,263.71,3302.0
2021-12-06 11:05:00,263.73,264.05,263.62,264.05,3900.0,263.73,264.05,263.62,264.05,3900.0
2021-12-06 11:10:00,263.84,263.94,262.95,263.25,5066.0,263.84,263.94,262.95,263.25,5066.0
2021-12-06 11:15:00,263.16,263.83,262.91,263.45,5533.0,263.16,263.83,262.91,263.45,5533.0
2021-12-06 11:20:00,263.6,263.71,263.01,263.71,5729.0,263.6,263.71,263.01,263.71,5729.0
2021-12-06 11:25:00,263.5,263.73,262.82,262.82,3000.0,263.5,263.73,262.82,262.82,3000.0
2021-12-06 11:30:00,263.07,263.1,262.67,262.75,1700.0,263.07,263.1,262.67,262.75,1700.0
2021-12-06 11:35:00,262.82,263.17,262.32,262.68,2930.0,262.82,263.17,262.32,262.68,2930.0
2021-12-06 11:40:00,262.67,263.38,262.65,263.16,6626.0,262.67,263.38,262.65,263.16,6626.0
2021-12-06 11:45:00,263.4,263.4,262.72,262.73,2172.0,263.4,263.4,262.72,262.73,2172.0
2021-12-06 11:50:00,262.59,262.73,262.08,262.35,7955.0,262.59,262.73,262.08,262.35,7955.0
2021-12-06 11:55:00,262.56,262.73,262.24,262.69,1813.0,262.56,262.73,262.24,262.69,1813.0
2021-12-06 12:00:00,262.74,263.46,262.74,263.21,3308.0,262.74,263.46,262.74,263.21,3308.0
2021-12-06 12:05:00,263.36,263.36,262.62,262.72,2685.0,263.36,263.36,262.62,262.72,2685.0
2021-12-06 12:10:00,262.75,263.47,262.71,263.03,2776.0,262.75,263.47,262.71,263.03,2776.0
2021-12-06 12:15:00,263.35,263.35,262.88,263.33,1600.0,263.35,263.35,262.88,263.33,1600.0
2021-12-06 12:20:00,263.33,263.43,262.95,262.95,3667.0,263.33,263.43,262.95,262.95,3667.0
2021-12-06 12:25:00,262.86,262.97,262.84,262.84,1297.0,262.86,262.97,262.84,262.84,1297.0
2021-12-06 12:30:00,262.7,263.49,262.7,263.49,3306.0,262.7,263.49,262.7,263.49,3306.0
2021-12-06 12:35:00,263.39,263.48,263.1,263.2,2533.0,263.39,263.48,263.1,263.2,2533.0
2021-12-06 12:40:00,263.37,263.44,262.91,262.91,3305.0,263.37,263.44,262.91,262.91,3305.0
2021-12-06 12:45:00,262.99,263.49,262.98,263.38,3367.0,262.99,263.49,262.98,263.38,3367.0
2021-12-06 12:50:00,263.4,263.68,263.38,263.63,5145.0,263.4,263.68,263.38,263.63,5145.0
2021-12-06 12:55:00,263.63,264.19,263.63,264.19,3910.0,263.63,264.19,263.63,264.19,3910.0
2021-12-06 13:00:00,264.14,264.4,263.81,264.24,3760.0,264.14,264.4,263.81,264.24,3760.0
2021-12-06 13:05:00,264.24,264.45,264.07,264.45,3480.0,264.24,264.45,264.07,264.45,3480.0
2021-12-06 13:10:00,264.49,264.49,263.96,264.0,3516.0,264.49,264.49,263.96,264.0,3516.0
2021-12-06 13:15:00,264.13,264.13,263.89,264.08,1974.0,264.13,264.13,263.89,264.08,1974.0
2021-12-06 13:20:00,264.03,264.37,263.96,264.2,2743.0,264.03,264.37,263.96,264.2,2743.0
2021-12-06 13:25:00,264.32,264.88,264.28,264.6,4651.0,264.32,264.88,264.28,264.6,4651.0
2021-12-06 13:30:00,264.6,264.98,264.55,264.89,3925.0,264.6,264.98,264.55,264.89,3925.0
2021-12-06 13:35:00,264.8,264.8,264.41,264.5,1868.0,264.8,264.8,264.41,264.5,1868.0
2021-12-06 13:40:00,264.24,264.64,264.12,264.15,5700.0,264.24,264.64,264.12,264.15,5700.0
2021-12-06 13:45:00,264.19,264.65,264.18,264.4,1300.0,264.19,264.65,264.18,264.4,1300.0
2021-12-06 13:50:00,264.4,264.4,264.1,264.3,2816.0,264.4,264.4,264.1,264.3,2816.0
2021-12-06 13:55:00,264.31,264.59,264.15,264.24,4625.0,264.31,264.59,264.15,264.24,4625.0
2021-12-06 14:00:00,264.15,264.59,264.09,264.4,5004.0,264.15,264.59,264.09,264.4,5004.0
2021-12-06 14:05:00,264.21,264.36,263.95,263.99,1989.0,264.21,264.36,263.95,263.99,1989.0
2021-12-06 14:10:00,264.07,264.29,263.98,264.1,1800.0,264.07,264.29,263.98,264.1,1800.0
2021-12-06 14:15:00,264.1,264.12,263.86,264.11,2781.0,264.1,264.12,263.86,264.11,2781.0
2021-12-06 14:20:00,264.02,264.21,263.78,263.82,7947.0,264.02,264.21,263.78,263.82,7947.0
2021-12-06 14:25:00,263.79,263.86,263.44,263.75,2200.0,263.79,263.86,263.44,263.75,2200.0
2021-12-06 14:30:00,263.86,264.05,263.67,263.71,2812.0,263.86,264.05,263.67,263.71,2812.0
2021-12-06 14:35:00,263.72,263.82,263.54,263.66,1748.0,263.72,263.82,263.54,263.66,1748.0
2021-12-06 14:40:00,263.51,263.51,263.1,263.34,7023.0,263.51,263.51,263.1,263.34,7023.0
2021-12-06 14:45:00,263.35,263.51,263.0,263.51,5631.0,263.35,263.51,263.0,263.51,5631.0
2021-12-06 14:50:00,263.38,263.86,263.0,263.51,4700.0,263.38,263.86,263.0,263.51,4700.0
2021-12-06 14:55:00,263.51,264.01,263.51,263.69,5952.0,263.51,264.01,263.51,263.69,5952.0
2021-12-06 15:00:00,263.75,263.92,263.23,263.24,2624.0,263.75,263.92,263.23,263.24,2624.0
2021-12-06 15:05:00,263.21,263.65,263.21,263.63,4108.0,263.21,263.65,263.21,263.63,4108.0
2021-12-06 15:10:00,263.61,263.75,263.5,263.56,4891.0,263.61,263.75,263.5,263.56,4891.0
2021-12-06 15:15:00,263.75,263.93,263.62,263.91,3823.0,263.75,263.93,263.62,263.91,3823.0
2021-12-06 15:20:00,263.89,264.06,263.52,263.52,5202.0,263.89,264.06,263.52,263.52,5202.0
2021-12-06 15:25:00,263.6,263.62,263.17,263.47,3009.0,263.6,263.62,263.17,263.47,3009.0
2021-12-06 15:30:00,263.58,263.72,263.25,263.49,5318.0,263.58,263.72,263.25,263.49,5318.0
2021-12-06 15:35:00,263.52,263.61,263.26,263.61,5800.0,263.52,263.61,263.26,263.61,5800.0
2021-12-06 15:40:00,263.61,264.11,263.53,263.96,5297.0,263.61,264.11,263.53,263.96,5297.0
2021-12-06 15:45:00,263.94,263.94,263.26,263.53,6747.0,263.94,263.94,263.26,263.53,6747.0
2021-12-06 15:50:00,263.5,263.62,262.82,263.35,16953.0,263.5,263.62,262.82,263.35,16953.0
2021-12-06 15:55:00,263.44,263.51,262.76,263.15,34914.0,263.44,263.51,262.76,263.15,34914.0
2021-12-07 09:30:00,267.48,268.22,265.19,268.16,11909.0,267.48,268.22,265.19,268.16,11909.0
2021-12-07 09:35:00,268.42,268.98,267.4,267.74,2350.0,268.42,268.98,267.4,267.74,2350.0
2021-12-07 09:40:00,267.99,268.77,267.99,268.46,2190.0,267.99,268.77,267.99,268.46,2190.0
2021-12-07 09:45:00,268.71,269.32,268.4,269.32,5469.0,268.71,269.32,268.4,269.32,5469.0
2021-12-07 09:50:00,269.4,270.25,268.97,270.0,5206.0,269.4,270.25,268.97,270.0,5206.0
2021-12-07 09:55:00,270.15,270.23,269.78,269.79,3962.0,270.15,270.23,269.78,269.79,3962.0
2021-12-07 10:00:00,269.93,270.88,269.78,270.51,4795.0,269.93,270.88,269.78,270.51,4795.0
2021-12-07 10:05:00,270.48,271.16,270.18,270.66,8071.0,270.48,271.16,270.18,270.66,8071.0
2021-12-07 10:10:00,271.01,271.26,270.63,270.63,7865.0,271.01,271.26,270.63,270.63,7865.0
2021-12-07 10:15:00,270.88,271.18,270.82,271.01,8343.0,270.88,271.18,270.82,271.01,8343.0
2021-12-07 10:20:00,270.7,271.3,269.88,270.24,5269.0,270.7,271.3,269.88,270.24,5269.0
2021-12-07 10:25:00,270.25,270.25,269.15,269.26,4511.0,270.25,270.25,269.15,269.26,4511.0
2021-12-07 10:30:00,269.09,269.39,268.96,269.28,3252.0,269.09,269.39,268.96,269.28,3252.0
2021-12-07 10:35:00,269.23,269.66,269.23,269.29,4021.0,269.23,269.66,269.23,269.29,4021.0
2021-12-07 10:40:00,269.56,270.16,269.56,270.06,1876.0,269.56,270.16,269.56,270.06,1876.0
2021-12-07 10:45:00,270.27,270.31,269.96,270.31,5721.0,270.27,270.31,269.96,270.31,5721.0
2021-12-07 10:50:00,270.69,271.06,270.18,270.18,7122.0,270.69,271.06,270.18,270.18,7122.0
2021-12-07 10:55:00,270.16,270.55,270.16,270.35,2593.0,270.16,270.55,270.16,270.35,2593.0
2021-12-07 11:00:00,270.47,271.17,270.37,270.99,5111.0,270.47,271.17,270.37,270.99,5111.0
2021-12-07 11:05:00,270.74,270.74,270.02,270.02,2949.0,270.74,270.74,270.02,270.02,2949.0
2021-12-07 11:10:00,270.02,270.11,269.86,270.01,4908.0,270.02,270.11,269.86,270.01,4908.0
2021-12-07 11:15:00,270.22,270.48,270.0,270.24,4627.0,270.22,270.48,270.0,270.24,4627.0
2021-12-07 11:20:00,270.17,270.17,269.8,270.03,4207.0,270.17,270.17,269.8,270.03,4207.0
2021-12-07 11:25:00,270.18,270.19,269.87,270.16,5198.0,270.18,270.19,269.87,270.16,5198.0
2021-12-07 11:30:00,270.07,270.29,269.86,270.28,3936.0,270.07,270.29,269.86,270.28,3936.0
2021-12-07 11:35:00,270.38,270.38,269.94,269.94,3242.0,270.38,270.38,269.94,269.94,3242.0
2021-12-07 11:40:00,269.92,269.92,268.78,268.78,3638.0,269.92,269.92,268.78,268.78,3638.0
2021-12-07 11:45:00,268.89,269.24,268.8,268.99,6371.0,268.89,269.24,268.8,268.99,6371.0
2021-12-07 11:50:00,269.06,269.65,269.05,269.6,2258.0,269.06,269.65,269.05,269.6,2258.0
2021-12-07 11:55:00,269.64,269.85,269.56,269.69,2860.0,269.64,269.85,269.56,269.69,2860.0
2021-12-07 12:00:00,269.79,269.99,269.78,269.94,4200.0,269.79,269.99,269.78,269.94,4200.0
2021-12-07 12:05:00,269.87,269.87,269.11,269.21,3117.0,269.87,269.87,269.11,269.21,3117.0
2021-12-07 12:10:00,269.06,269.18,268.96,268.99,4481.0,269.06,269.18,268.96,268.99,4481.0
2021-12-07 12:15:00,268.9,269.26,268.84,268.89,3994.0,268.9,269.26,268.84,268.89,3994.0
2021-12-07 12:20:00,268.85,268.85,268.53,268.53,3117.0,268.85,268.85,268.53,268.53,3117.0
2021-12-07 12:25:00,268.2,268.4,268.2,268.4,1736.0,268.2,268.4,268.2,268.4,1736.0
2021-12-07 12:30:00,268.35,268.57,268.35,268.47,2302.0,268.35,268.57,268.35,268.47,2302.0
2021-12-07 12:35:00,268.37,268.47,268.22,268.44,2062.0,268.37,268.47,268.22,268.44,2062.0
2021-12-07 12:40:00,268.33,268.46,268.2,268.46,2703.0,268.33,268.46,268.2,268.46,2703.0
2021-12-07 12:45:00,268.56,268.83,268.55,268.83,1107.0,268.56,268.83,268.55,268.83,1107.0
2021-12-07 12:50:00,268.93,268.96,268.78,268.78,500.0,268.93,268.96,268.78,268.78,500.0
2021-12-07 12:55:00,268.83,269.03,268.78,269.03,3554.0,268.83,269.03,268.78,269.03,3554.0
2021-12-07 13:00:00,268.98,269.19,268.86,269.19,5128.0,268.98,269.19,268.86,269.19,5128.0
2021-12-07 13:05:00,269.19,269.48,269.04,269.17,3115.0,269.19,269.48,269.04,269.17,3115.0
2021-12-07 13:10:00,269.05,269.11,268.94,269.1,1530.0,269.05,269.11,268.94,269.1,1530.0
2021-12-07 13:15:00,269.15,269.2,268.95,269.2,1496.0,269.15,269.2,268.95,269.2,1496.0
2021-12-07 13:20:00,269.28,269.28,269.1,269.27,1494.0,269.28,269.28,269.1,269.27,1494.0
2021-12-07 13:25:00,269.19,269.46,269.1,269.1,4496.0,269.19,269.46,269.1,269.1,4496.0
2021-12-07 13:30:00,269.16,269.42,268.95,269.4,6377.0,269.16,269.42,268.95,269.4,6377.0
2021-12-07 13:35:00,269.54,269.85,269.45,269.64,5078.0,269.54,269.85,269.45,269.64,5078.0
2021-12-07 13:40:00,269.66,269.66,269.18,269.18,3344.0,269.66,269.66,269.18,269.18,3344.0
2021-12-07 13:45:00,269.09,269.95,269.05,269.84,9350.0,269.09,269.95,269.05,269.84,9350.0
2021-12-07 13:50:00,269.95,270.26,269.59,269.67,3896.0,269.95,270.26,269.59,269.67,3896.0
2021-12-07 13:55:00,269.59,269.73,269.34,269.58,8518.0,269.59,269.73,269.34,269.58,8518.0
2021-12-07 14:00:00,269.45,269.58,269.15,269.16,3271.0,269.45,269.58,269.15,269.16,3271.0
2021-12-07 14:05:00,269.16,269.29,268.6,268.6,6054.0,269.16,269.29,268.6,268.6,6054.0
2021-12-07 14:10:00,268.66,268.91,268.56,268.79,3844.0,268.66,268.91,268.56,268.79,3844.0
2021-12-07 14:15:00,268.71,269.27,268.7,269.12,5385.0,268.71,269.27,268.7,269.12,5385.0
2021-12-07 14:20:00,269.19,269.47,269.16,269.41,6888.0,269.19,269.47,269.16,269.41,6888.0
2021-12-07 14:25:00,269.48,269.9,269.48,269.58,4907.0,269.48,269.9,269.48,269.58,4907.0
2021-12-07 14:30:00,269.69,269.73,269.45,269.68,3342.0,269.69,269.73,269.45,269.68,3342.0
2021-12-07 14:35:00,269.78,270.25,269.72,270.17,3562.0,269.78,270.25,269.72,270.17,3562.0
2021-12-07 14:40:00,270.29,270.37,269.67,269.7,3581.0,270.29,270.37,269.67,269.7,3581.0
2021-12-07 14:45:00,269.61,269.74,269.47,269.72,3746.0,269.61,269.74,269.47,269.72,3746.0
2021-12-07 14:50:00,269.87,270.12,269.84,270.06,3603.0,269.87,270.12,269.84,270.06,3603.0
2021-12-07 14:55:00,270.13,270.48,269.92,270.33,4416.0,270.13,270.48,269.92,270.33,4416.0
2021-12-07 15:00:00,270.5,270.65,270.37,270.62,1700.0,270.5,270.65,270.37,270.62,1700.0
2021-12-07 15:05:00,270.48,270.65,270.27,270.34,8681.0,270.48,270.65,270.27,270.34,8681.0
2021-12-07 15:10:00,270.28,270.28,270.01,270.16,4666.0,270.28,270.28,270.01,270.16,4666.0
2021-12-07 15:15:00,270.31,270.72,270.31,270.45,4284.0,270.31,270.72,270.31,270.45,4284.0
2021-12-07 15:20:00,270.43,270.89,270.35,270.56,8284.0,270.43,270.89,270.35,270.56,8284.0
2021-12-07 15:25:00,270.5,270.5,269.74,269.82,5354.0,270.5,270.5,269.74,269.82,5354.0
2021-12-07 15:30:00,269.89,270.06,269.55,269.59,4725.0,269.89,270.06,269.55,269.59,4725.0
2021-12-07 15:35:00,269.58,269.64,269.17,269.36,5420.0,269.58,269.64,269.17,269.36,5420.0
2021-12-07 15:40:00,269.31,269.54,269.27,269.48,6341.0,269.31,269.54,269.27,269.48,6341.0
2021-12-07 15:45:00,269.5,269.62,269.19,269.61,9664.0,269.5,269.62,269.19,269.61,9664.0
2021-12-07 15:50:00,269.56,269.89,269.36,269.89,19835.0,269.56,269.89,269.36,269.89,19835.0
2021-12-07 15:55:00,269.86,270.63,269.69,270.38,64546.0,269.86,270.63,269.69,270.38,64546.0
2021-12-08 09:30:00,270.8,271.99,270.8,271.5,13396.0,270.8,271.99,270.8,271.5,13396.0
2021-12-08 09:35:00,271.24,271.72,270.05,270.16,1992.0,271.24,271.72,270.05,270.16,1992.0
2021-12-08 09:40:00,270.88,271.25,269.21,269.94,3118.0,270.88,271.25,269.21,269.94,3118.0
2021-12-08 09:45:00,269.69,270.53,269.46,270.15,4210.0,269.69,270.53,269.46,270.15,4210.0
2021-12-08 09:50:00,270.19,271.9,270.19,271.25,3150.0,270.19,271.9,270.19,271.25,3150.0
2021-12-08 09:55:00,270.75,271.13,269.79,270.94,3900.0,270.75,271.13,269.79,270.94,3900.0
2021-12-08 10:00:00,270.31,270.85,270.0,270.11,6605.0,270.31,270.85,270.0,270.11,6605.0
2021-12-08 10:05:00,270.17,270.2,269.22,269.49,4965.0,270.17,270.2,269.22,269.49,4965.0
2021-12-08 10:10:00,269.49,270.04,269.34,269.65,4202.0,269.49,270.04,269.34,269.65,4202.0
2021-12-08 10:15:00,269.65,269.92,269.42,269.86,2391.0,269.65,269.92,269.42,269.86,2391.0
2021-12-08 10:20:00,269.62,270.15,269.61,270.0,3556.0,269.62,270.15,269.61,270.0,3556.0
2021-12-08 10:25:00,269.98,270.21,268.89,268.89,4424.0,269.98,270.21,268.89,268.89,4424.0
2021-12-08 10:30:00,268.48,269.28,268.47,268.77,5726.0,268.48,269.28,268.47,268.77,5726.0
2021-12-08 10:35:00,268.81,268.97,268.34,268.61,2519.0,268.81,268.97,268.34,268.61,2519.0
2021-12-08 10:40:00,268.59,269.25,268.59,269.25,1815.0,268.59,269.25,268.59,269.25,1815.0
2021-12-08 10:45:00,269.49,269.49,269.17,269.45,4047.0,269.49,269.49,269.17,269.45,4047.0
2021-12-08 10:50:00,269.43,269.43,269.03,269.29,4160.0,269.43,269.43,269.03,269.29,4160.0
2021-12-08 10:55:00,269.26,269.36,268.6,268.65,7241.0,269.26,269.36,268.6,268.65,7241.0
2021-12-08 11:00:00,268.69,268.86,268.45,268.72,3810.0,268.69,268.86,268.45,268.72,3810.0
2021-12-08 11:05:00,268.75,269.93,268.73,269.93,3814.0,268.75,269.93,268.73,269.93,3814.0
2021-12-08 11:10:00,269.66,269.77,269.23,269.43,5055.0,269.66,269.77,269.23,269.43,5055.0
2021-12-08 11:15:00,269.38,269.55,269.19,269.39,10100.0,269.38,269.55,269.19,269.39,10100.0
2021-12-08 11:20:00,269.3,270.24,269.27,270.24,3449.0,269.3,270.24,269.27,270.24,3449.0
2021-12-08 11:25:00,270.37,271.29,270.16,271.29,3501.0,270.37,271.29,270.16,271.29,3501.0
2021-12-08 11:30:00,271.16,271.21,270.17,270.2,3319.0,271.16,271.21,270.17,270.2,3319.0
2021-12-08 11:35:00,270.25,270.77,270.24,270.66,7478.0,270.25,270.77,270.24,270.66,7478.0
2021-12-08 11:40:00,270.61,270.76,270.54,270.6,2136.0,270.61,270.76,270.54,270.6,2136.0
2021-12-08 11:45:00,270.75,271.56,270.75,271.56,1976.0,270.75,271.56,270.75,271.56,1976.0
2021-12-08 11:50:00,271.55,271.99,271.34,271.52,3513.0,271.55,271.99,271.34,271.52,3513.0
2021-12-08 11:55:00,271.46,271.49,271.34,271.48,1224.0,271.46,271.49,271.34,271.48,1224.0
2021-12-08 12:00:00,270.92,270.92,270.49,270.54,1410.0,270.92,270.92,270.49,270.54,1410.0
2021-12-08 12:05:00,270.66,270.97,270.65,270.86,4261.0,270.66,270.97,270.65,270.86,4261.0
2021-12-08 12:10:00,270.85,270.89,270.68,270.73,2068.0,270.85,270.89,270.68,270.73,2068.0
2021-12-08 12:15:00,270.63,271.21,270.61,271.11,2513.0,270.63,271.21,270.61,271.11,2513.0
2021-12-08 12:20:00,270.98,271.11,270.84,271.1,1600.0,270.98,271.11,270.84,271.1,1600.0
2021-12-08 12:25:00,271.16,271.28,271.03,271.15,2900.0,271.16,271.28,271.03,271.15,2900.0
2021-12-08 12:30:00,271.16,271.2,270.67,271.0,2661.0,271.16,271.2,270.67,271.0,2661.0
2021-12-08 12:35:00,270.99,271.1,270.98,271.1,400.0,270.99,271.1,270.98,271.1,400.0
2021-12-08 12:40:00,271.35,272.5,271.35,272.5,57893.0,271.35,272.5,271.35,272.5,57893.0
2021-12-08 12:45:00,272.46,272.93,271.8,271.81,26378.0,272.46,272.93,271.8,271.81,26378.0
2021-12-08 12:50:00,271.88,271.91,271.48,271.87,3686.0,271.88,271.91,271.48,271.87,3686.0
2021-12-08 12:55:00,271.9,271.9,271.54,271.76,2975.0,271.9,271.9,271.54,271.76,2975.0
2021-12-08 13:00:00,271.72,271.73,271.25,271.73,3160.0,271.72,271.73,271.25,271.73,3160.0
2021-12-08 13:05:00,271.63,272.07,271.63,272.04,1974.0,271.63,272.07,271.63,272.04,1974.0
2021-12-08 13:10:00,272.11,272.23,271.75,272.0,3321.0,272.11,272.23,271.75,272.0,3321.0
2021-12-08 13:15:00,271.99,272.28,271.99,272.13,1577.0,271.99,272.28,271.99,272.13,1577.0
2021-12-08 13:20:00,272.13,272.7,271.94,272.62,4352.0,272.13,272.7,271.94,272.62,4352.0
2021-12-08 13:25:00,272.54,272.68,272.09,272.09,4980.0,272.54,272.68,272.09,272.09,4980.0
2021-12-08 13:30:00,272.15,272.34,271.97,272.05,3652.0,272.15,272.34,271.97,272.05,3652.0
2021-12-08 13:35:00,272.12,272.37,272.1,272.28,2155.0,272.12,272.37,272.1,272.28,2155.0
2021-12-08 13:40:00,272.35,272.41,271.92,272.05,5209.0,272.35,272.41,271.92,272.05,5209.0
2021-12-08 13:45:00,271.99,272.1,271.85,271.9,4589.0,271.99,272.1,271.85,271.9,4589.0
2021-12-08 13:50:00,271.92,271.93,271.47,271.79,3735.0,271.92,271.93,271.47,271.79,3735.0
2021-12-08 13:55:00,271.75,271.81,271.5,271.63,4329.0,271.75,271.81,271.5,271.63,4329.0
2021-12-08 14:00:00,271.63,271.75,271.54,271.75,3021.0,271.63,271.75,271.54,271.75,3021.0
2021-12-08 14:05:00,271.75,271.89,271.73,271.81,2475.0,271.75,271.89,271.73,271.81,2475.0
2021-12-08 14:10:00,271.79,271.79,271.54,271.65,2654.0,271.79,271.79,271.54,271.65,2654.0
2021-12-08 14:15:00,271.73,271.79,271.51,271.79,2096.0,271.73,271.79,271.51,271.79,2096.0
2021-12-08 14:20:00,271.74,271.9,271.69,271.85,6301.0,271.74,271.9,271.69,271.85,6301.0
2021-12-08 14:25:00,271.8,272.08,271.63,271.77,9605.0,271.8,272.08,271.63,271.77,9605.0
2021-12-08 14:30:00,271.84,271.87,271.72,271.84,2100.0,271.84,271.87,271.72,271.84,2100.0
2021-12-08 14:35:00,271.89,272.02,271.84,271.88,3800.0,271.89,272.02,271.84,271.88,3800.0
2021-12-08 14:40:00,271.88,271.88,271.56,271.72,4324.0,271.88,271.88,271.56,271.72,4324.0
2021-12-08 14:45:00,271.59,272.24,271.56,272.18,4701.0,271.59,272.24,271.56,272.18,4701.0
2021-12-08 14:50:00,272.42,272.42,272.08,272.23,5717.0,272.42,272.42,272.08,272.23,5717.0
2021-12-08 14:55:00,272.22,272.24,271.9,271.91,2000.0,272.22,272.24,271.9,271.91,2000.0
2021-12-08 15:00:00,271.93,271.98,271.66,271.98,3374.0,271.93,271.98,271.66,271.98,3374.0
2021-12-08 15:05:00,271.97,272.17,271.93,272.03,5954.0,271.97,272.17,271.93,272.03,5954.0
2021-12-08 15:10:00,272.0,272.09,271.73,271.79,3513.0,272.0,272.09,271.73,271.79,3513.0
2021-12-08 15:15:00,271.83,271.83,271.64,271.64,3251.0,271.83,271.83,271.64,271.64,3251.0
2021-12-08 15:20:00,271.69,271.98,271.61,271.93,2916.0,271.69,271.98,271.61,271.93,2916.0
2021-12-08 15:25:00,271.99,272.1,271.9,272.1,8717.0,271.99,272.1,271.9,272.1,8717.0
2021-12-08 15:30:00,272.1,272.85,272.09,272.76,11114.0,272.1,272.85,272.09,272.76,11114.0
2021-12-08 15:35:00,272.67,272.76,272.02,272.13,14522.0,272.67,272.76,272.02,272.13,14522.0
2021-12-08 15:40:00,272.13,272.13,271.72,271.76,11877.0,272.13,272.13,271.72,271.76,11877.0
2021-12-08 15:45:00,271.78,272.2,271.75,271.93,13041.0,271.78,272.2,271.75,271.93,13041.0
2021-12-08 15:50:00,271.96,272.14,271.83,271.88,22309.0,271.96,272.14,271.83,271.88,22309.0
2021-12-08 15:55:00,271.87,272.21,271.72,272.19,44090.0,271.87,272.21,271.72,272.19,44090.0
2021-12-09 09:30:00,271.3,271.89,269.82,271.13,17736.0,271.3,271.89,269.82,271.13,17736.0
2021-12-09 09:35:00,271.34,271.55,270.03,270.27,2362.0,271.34,271.55,270.03,270.27,2362.0
2021-12-09 09:40:00,270.81,271.6,270.55,271.6,3418.0,270.81,271.6,270.55,271.6,3418.0
2021-12-09 09:45:00,271.61,272.35,271.49,271.6,4254.0,271.61,272.35,271.49,271.6,4254.0
2021-12-09 09:50:00,271.13,271.24,270.88,271.24,400.0,271.13,271.24,270.88,271.24,400.0
2021-12-09 09:55:00,270.86,271.09,270.24,270.51,4217.0,270.86,271.09,270.24,270.51,4217.0
2021-12-09 10:00:00,270.54,271.12,270.38,270.89,6076.0,270.54,271.12,270.38,270.89,6076.0
2021-12-09 10:05:00,270.79,270.86,270.47,270.86,851.0,270.79,270.86,270.47,270.86,851.0
2021-12-09 10:10:00,270.72,271.23,270.72,271.23,1100.0,270.72,271.23,270.72,271.23,1100.0
2021-12-09 10:15:00,271.04,271.86,270.95,271.73,3632.0,271.04,271.86,270.95,271.73,3632.0
2021-12-09 10:20:00,271.89,272.01,271.61,272.0,1300.0,271.89,272.01,271.61,272.0,1300.0
2021-12-09 10:25:00,272.01,272.14,271.61,271.61,1144.0,272.01,272.14,271.61,271.61,1144.0
2021-12-09 10:30:00,271.83,271.89,271.25,271.86,1651.0,271.83,271.89,271.25,271.86,1651.0
2021-12-09 10:35:00,271.72,271.72,270.88,271.26,3567.0,271.72,271.72,270.88,271.26,3567.0
2021-12-09 10:40:00,270.89,271.28,270.89,271.28,500.0,270.89,271.28,270.89,271.28,500.0
2021-12-09 10:45:00,271.27,271.85,271.05,271.85,3214.0,271.27,271.85,271.05,271.85,3214.0
2021-12-09 10:50:00,271.61,272.12,271.61,272.04,2768.0,271.61,272.12,271.61,272.04,2768.0
2021-12-09 10:55:00,272.09,272.33,271.93,272.15,800.0,272.09,272.33,271.93,272.15,800.0
2021-12-09 11:00:00,272.37,272.75,272.34,272.46,4199.0,272.37,272.75,272.34,272.46,4199.0
2021-12-09 11:05:00,272.44,272.45,272.07,272.21,2322.0,272.44,272.45,272.07,272.21,2322.0
2021-12-09 11:10:00,272.21,272.23,272.0,272.11,2567.0,272.21,272.23,272.0,272.11,2567.0
2021-12-09 11:15:00,272.11,272.8,272.11,272.8,1415.0,272.11,272.8,272.11,272.8,1415.0
2021-12-09 11:20:00,272.74,272.8,272.37,272.68,5923.0,272.74,272.8,272.37,272.68,5923.0
2021-12-09 11:25:00,272.75,272.75,272.18,272.56,2331.0,272.75,272.75,272.18,272.56,2331.0
2021-12-09 11:30:00,272.6,272.7,272.55,272.55,818.0,272.6,272.7,272.55,272.55,818.0
2021-12-09 11:35:00,272.61,272.61,272.16,272.34,4028.0,272.61,272.61,272.16,272.34,4028.0
2021-12-09 11:40:00,272.29,272.53,272.24,272.53,2200.0,272.29,272.53,272.24,272.53,2200.0
2021-12-09 11:45:00,272.55,272.57,271.36,271.36,4095.0,272.55,272.57,271.36,271.36,4095.0
2021-12-09 11:50:00,271.39,271.68,271.04,271.66,6978.0,271.39,271.68,271.04,271.66,6978.0
2021-12-09 11:55:00,271.44,271.44,271.03,271.31,800.0,271.44,271.44,271.03,271.31,800.0
2021-12-09 12:00:00,271.09,271.49,271.09,271.27,2660.0,271.09,271.49,271.09,271.27,2660.0
2021-12-09 12:05:00,271.26,272.0,271.26,272.0,2480.0,271.26,272.0,271.26,272.0,2480.0
2021-12-09 12:10:00,271.7,271.75,271.56,271.75,1254.0,271.7,271.75,271.56,271.75,1254.0
2021-12-09 12:15:00,271.7,271.94,271.41,271.92,8348.0,271.7,271.94,271.41,271.92,8348.0
2021-12-09 12:20:00,271.9,272.0,271.78,271.93,2868.0,271.9,272.0,271.78,271.93,2868.0
2021-12-09 12:25:00,271.87,271.9,271.44,271.62,2800.0,271.87,271.9,271.44,271.62,2800.0
2021-12-09 12:30:00,271.6,271.6,271.31,271.4,1306.0,271.6,271.6,271.31,271.4,1306.0
2021-12-09 12:35:00,271.33,271.75,271.33,271.74,1720.0,271.33,271.75,271.33,271.74,1720.0
2021-12-09 12:40:00,271.62,271.62,271.13,271.21,2312.0,271.62,271.62,271.13,271.21,2312.0
2021-12-09 12:45:00,271.14,271.36,271.08,271.35,1700.0,271.14,271.36,271.08,271.35,1700.0
2021-12-09 12:50:00,271.36,271.38,271.24,271.35,901.0,271.36,271.38,271.24,271.35,901.0
2021-12-09 12:55:00,271.17,271.38,271.15,271.38,1758.0,271.17,271.38,271.15,271.38,1758.0
2021-12-09 13:00:00,271.27,271.27,270.8,271.1,1953.0,271.27,271.27,270.8,271.1,1953.0
2021-12-09 13:05:00,271.07,271.27,271.07,271.16,700.0,271.07,271.27,271.07,271.16,700.0
2021-12-09 13:10:00,271.05,271.13,270.94,271.03,863.0,271.05,271.13,270.94,271.03,863.0
2021-12-09 13:15:00,270.91,271.08,270.81,271.02,2233.0,270.91,271.08,270.81,271.02,2233.0
2021-12-09 13:20:00,270.89,271.13,270.86,271.13,1300.0,270.89,271.13,270.86,271.13,1300.0
2021-12-09 13:25:00,271.47,272.05,271.47,271.82,2513.0,271.47,272.05,271.47,271.82,2513.0
2021-12-09 13:30:00,271.97,272.16,271.89,272.05,1258.0,271.97,272.16,271.89,272.05,1258.0
2021-12-09 13:35:00,272.11,272.37,272.1,272.34,1010.0,272.11,272.37,272.1,272.34,1010.0
2021-12-09 13:40:00,272.48,272.48,271.81,271.97,2904.0,272.48,272.48,271.81,271.97,2904.0
2021-12-09 13:45:00,271.96,272.29,271.65,271.71,2619.0,271.96,272.29,271.65,271.71,2619.0
2021-12-09 13:50:00,271.66,271.81,271.41,271.43,3313.0,271.66,271.81,271.41,271.43,3313.0
2021-12-09 13:55:00,271.51,271.86,271.51,271.82,1437.0,271.51,271.86,271.51,271.82,1437.0
2021-12-09 14:00:00,271.7,272.11,271.68,271.97,2098.0,271.7,272.11,271.68,271.97,2098.0
2021-12-09 14:05:00,271.88,271.91,271.75,271.82,1423.0,271.88,271.91,271.75,271.82,1423.0
2021-12-09 14:10:00,271.88,271.99,271.76,271.91,1007.0,271.88,271.99,271.76,271.91,1007.0
2021-12-09 14:15:00,271.91,272.07,271.84,271.86,670.0,271.91,272.07,271.84,271.86,670.0
2021-12-09 14:20:00,271.72,272.19,271.72,272.19,1729.0,271.72,272.19,271.72,272.19,1729.0
2021-12-09 14:25:00,272.02,272.07,271.59,271.59,2828.0,272.02,272.07,271.59,271.59,2828.0
2021-12-09 14:30:00,271.75,271.82,271.62,271.82,1100.0,271.75,271.82,271.62,271.82,1100.0
2021-12-09 14:35:00,271.81,271.81,271.62,271.64,600.0,271.81,271.81,271.62,271.64,600.0
2021-12-09 14:40:00,271.74,271.99,271.51,271.99,4464.0,271.74,271.99,271.51,271.99,4464.0
2021-12-09 14:45:00,271.77,271.98,271.57,271.57,1040.0,271.77,271.98,271.57,271.57,1040.0
2021-12-09 14:50:00,271.57,271.72,271.41,271.56,2453.0,271.57,271.72,271.41,271.56,2453.0
2021-12-09 14:55:00,271.56,271.58,271.21,271.21,883.0,271.56,271.58,271.21,271.21,883.0
2021-12-09 15:00:00,271.33,271.53,271.31,271.44,1686.0,271.33,271.53,271.31,271.44,1686.0
2021-12-09 15:05:00,271.22,271.29,270.87,270.88,4815.0,271.22,271.29,270.87,270.88,4815.0
2021-12-09 15:10:00,270.93,270.99,270.54,270.81,2679.0,270.93,270.99,270.54,270.81,2679.0
2021-12-09 15:15:00,270.67,270.67,270.54,270.67,1000.0,270.67,270.67,270.54,270.67,1000.0
2021-12-09 15:20:00,270.69,270.69,270.2,270.2,1814.0,270.69,270.69,270.2,270.2,1814.0
2021-12-09 15:25:00,270.08,270.54,270.01,270.29,3550.0,270.08,270.54,270.01,270.29,3550.0
2021-12-09 15:30:00,270.34,270.51,270.01,270.2,5638.0,270.34,270.51,270.01,270.2,5638.0
2021-12-09 15:35:00,270.15,270.5,270.03,270.14,3571.0,270.15,270.5,270.03,270.14,3571.0
2021-12-09 15:40:00,270.18,270.58,270.18,270.36,3741.0,270.18,270.58,270.18,270.36,3741.0
2021-12-09 15:45:00,270.18,270.4,270.05,270.14,6684.0,270.18,270.4,270.05,270.14,6684.0
2021-12-09 15:50:00,270.01,270.22,269.79,269.79,8738.0,270.01,270.22,269.79,269.79,8738.0
2021-12-09 15:55:00,269.77,270.0,269.13,269.14,33551.0,269.77,270.0,269.13,269.14,33551.0
2021-12-10 09:30:00,269.58,271.97,268.87,271.88,15789.0,269.58,271.97,268.87,271.88,15789.0
2021-12-10 09:35:00,271.5,271.89,270.06,270.82,2934.0,271.5,271.89,270.06,270.82,2934.0
2021-12-10 09:40:00,271.22,271.97,270.88,271.13,2529.0,271.22,271.97,270.88,271.13,2529.0
2021-12-10 09:45:00,271.23,271.37,270.74,271.37,3820.0,271.23,271.37,270.74,271.37,3820.0
2021-12-10 09:50:00,271.32,271.74,270.72,271.0,3894.0,271.32,271.74,270.72,271.0,3894.0
2021-12-10 09:55:00,270.46,271.26,270.08,270.55,2874.0,270.46,271.26,270.08,270.55,2874.0
2021-12-10 10:00:00,270.81,271.03,270.08,270.61,2416.0,270.81,271.03,270.08,270.61,2416.0
2021-12-10 10:05:00,270.21,270.45,269.89,269.99,2826.0,270.21,270.45,269.89,269.99,2826.0
2021-12-10 10:10:00,269.85,270.37,269.45,270.14,1435.0,269.85,270.37,269.45,270.14,1435.0
2021-12-10 10:15:00,270.28,270.79,270.27,270.75,1720.0,270.28,270.79,270.27,270.75,1720.0
2021-12-10 10:20:00,270.57,270.57,269.99,270.2,2496.0,270.57,270.57,269.99,270.2,2496.0
2021-12-10 10:25:00,269.9,270.23,269.74,269.96,1620.0,269.9,270.23,269.74,269.96,1620.0
2021-12-10 10:30:00,270.08,270.08,269.1,269.28,1730.0,270.08,270.08,269.1,269.28,1730.0
2021-12-10 10:35:00,269.1,269.52,269.02,269.18,2373.0,269.1,269.52,269.02,269.18,2373.0
2021-12-10 10:40:00,269.1,269.1,268.42,268.6,2618.0,269.1,269.1,268.42,268.6,2618.0
2021-12-10 10:45:00,268.71,269.28,268.22,268.4,2368.0,268.71,269.28,268.22,268.4,2368.0
2021-12-10 10:50:00,268.61,268.78,268.35,268.64,2001.0,268.61,268.78,268.35,268.64,2001.0
2021-12-10 10:55:00,268.5,268.67,268.29,268.4,2523.0,268.5,268.67,268.29,268.4,2523.0
2021-12-10 11:00:00,268.6,268.6,267.81,268.08,4687.0,268.6,268.6,267.81,268.08,4687.0
2021-12-10 11:05:00,268.1,268.28,267.8,267.96,3337.0,268.1,268.28,267.8,267.96,3337.0
2021-12-10 11:10:00,268.12,268.43,268.0,268.15,2327.0,268.12,268.43,268.0,268.15,2327.0
2021-12-10 11:15:00,268.05,268.19,267.73,268.19,2515.0,268.05,268.19,267.73,268.19,2515.0
2021-12-10 11:20:00,268.29,268.29,267.87,268.01,3135.0,268.29,268.29,267.87,268.01,3135.0
2021-12-10 11:25:00,268.06,268.19,267.75,267.75,1726.0,268.06,268.19,267.75,267.75,1726.0
2021-12-10 11:30:00,267.72,268.0,267.56,267.69,3302.0,267.72,268.0,267.56,267.69,3302.0
2021-12-10 11:35:00,267.73,268.12,267.5,268.06,3967.0,267.73,268.12,267.5,268.06,3967.0
2021-12-10 11:40:00,268.22,268.45,268.02,268.03,5162.0,268.22,268.45,268.02,268.03,5162.0
2021-12-10 11:45:00,268.0,268.34,267.98,268.08,44188.0,268.0,268.34,267.98,268.08,44188.0
2021-12-10 11:50:00,267.99,268.23,267.53,267.59,2611.0,267.99,268.23,267.53,267.59,2611.0
2021-12-10 11:55:00,267.43,267.78,267.29,267.78,1300.0,267.43,267.78,267.29,267.78,1300.0
2021-12-10 12:00:00,267.68,267.76,267.67,267.72,702.0,267.68,267.76,267.67,267.72,702.0
2021-12-10 12:05:00,267.8,268.18,267.71,267.97,4141.0,267.8,268.18,267.71,267.97,4141.0
2021-12-10 12:10:00,267.81,267.98,267.78,267.98,1255.0,267.81,267.98,267.78,267.98,1255.0
2021-12-10 12:15:00,267.99,268.01,267.69,267.69,2374.0,267.99,268.01,267.69,267.69,2374.0
2021-12-10 12:20:00,267.71,267.91,267.71,267.8,3777.0,267.71,267.91,267.71,267.8,3777.0
2021-12-10 12:25:00,267.91,268.12,267.91,268.12,2612.0,267.91,268.12,267.91,268.12,2612.0
2021-12-10 12:30:00,268.2,268.2,267.49,267.64,2367.0,268.2,268.2,267.49,267.64,2367.0
2021-12-10 12:35:00,267.71,268.04,267.69,268.04,3192.0,267.71,268.04,267.69,268.04,3192.0
2021-12-10 12:40:00,268.12,268.25,267.94,267.94,2294.0,268.12,268.25,267.94,267.94,2294.0
2021-12-10 12:45:00,268.06,268.42,267.99,268.25,32707.0,268.06,268.42,267.99,268.25,32707.0
2021-12-10 12:50:00,268.42,269.09,268.42,268.64,2199.0,268.42,269.09,268.42,268.64,2199.0
2021-12-10 12:55:00,268.71,268.71,268.5,268.66,1349.0,268.71,268.71,268.5,268.66,1349.0
2021-12-10 13:00:00,268.67,268.75,268.51,268.75,1823.0,268.67,268.75,268.51,268.75,1823.0
2021-12-10 13:05:00,268.55,268.75,268.55,268.7,1830.0,268.55,268.75,268.55,268.7,1830.0
2021-12-10 13:10:00,268.75,268.75,268.56,268.56,304.0,268.75,268.75,268.56,268.56,304.0
2021-12-10 13:15:00,268.7,268.94,268.5,268.5,7661.0,268.7,268.94,268.5,268.5,7661.0
2021-12-10 13:20:00,268.45,268.46,268.31,268.4,1005.0,268.45,268.46,268.31,268.4,1005.0
2021-12-10 13:25:00,268.28,268.42,268.17,268.17,2742.0,268.28,268.42,268.17,268.17,2742.0
2021-12-10 13:30:00,268.19,268.56,268.12,268.35,3212.0,268.19,268.56,268.12,268.35,3212.0
2021-12-10 13:35:00,268.4,268.47,268.29,268.29,2698.0,268.4,268.47,268.29,268.29,2698.0
2021-12-10 13:40:00,268.22,268.29,268.06,268.06,911.0,268.22,268.29,268.06,268.06,911.0
2021-12-10 13:45:00,267.99,268.38,267.98,268.28,1300.0,267.99,268.38,267.98,268.28,1300.0
2021-12-10 13:50:00,268.4,268.45,268.26,268.35,1355.0,268.4,268.45,268.26,268.35,1355.0
2021-12-10 13:55:00,268.26,268.3,268.02,268.13,4715.0,268.26,268.3,268.02,268.13,4715.0
2021-12-10 14:00:00,268.23,268.5,268.17,268.5,2904.0,268.23,268.5,268.17,268.5,2904.0
2021-12-10 14:05:00,268.28,268.54,268.02,268.1,2203.0,268.28,268.54,268.02,268.1,2203.0
2021-12-10 14:10:00,268.2,268.24,268.07,268.16,3427.0,268.2,268.24,268.07,268.16,3427.0
2021-12-10 14:15:00,268.12,268.27,268.12,268.22,1510.0,268.12,268.27,268.12,268.22,1510.0
2021-12-10 14:20:00,268.22,268.29,268.06,268.24,5888.0,268.22,268.29,268.06,268.24,5888.0
2021-12-10 14:25:00,268.22,268.26,268.12,268.21,6289.0,268.22,268.26,268.12,268.21,6289.0
2021-12-10 14:30:00,268.25,268.71,268.2,268.71,3650.0,268.25,268.71,268.2,268.71,3650.0
2021-12-10 14:35:00,268.7,268.75,268.61,268.64,5540.0,268.7,268.75,268.61,268.64,5540.0
2021-12-10 14:40:00,268.73,269.0,268.67,269.0,21446.0,268.73,269.0,268.67,269.0,21446.0
2021-12-10 14:45:00,268.98,269.02,268.76,268.97,1981.0,268.98,269.02,268.76,268.97,1981.0
2021-12-10 14:50:00,269.08,269.1,268.9,269.04,2000.0,269.08,269.1,268.9,269.04,2000.0
2021-12-10 14:55:00,269.23,269.23,268.92,269.0,2001.0,269.23,269.23,268.92,269.0,2001.0
2021-12-10 15:00:00,269.05,269.25,268.99,269.06,4070.0,269.05,269.25,268.99,269.06,4070.0
2021-12-10 15:05:00,269.0,269.22,268.9,269.22,5566.0,269.0,269.22,268.9,269.22,5566.0
2021-12-10 15:10:00,269.22,270.02,269.22,270.01,5626.0,269.22,270.02,269.22,270.01,5626.0
2021-12-10 15:15:00,269.88,269.95,269.66,269.95,2836.0,269.88,269.95,269.66,269.95,2836.0
2021-12-10 15:20:00,270.09,270.26,269.82,270.26,4257.0,270.09,270.26,269.82,270.26,4257.0
2021-12-10 15:25:00,270.27,270.31,270.1,270.29,5025.0,270.27,270.31,270.1,270.29,5025.0
2021-12-10 15:30:00,270.34,270.4,270.06,270.25,5890.0,270.34,270.4,270.06,270.25,5890.0
2021-12-10 15:35:00,270.28,270.43,270.1,270.12,7100.0,270.28,270.43,270.1,270.12,7100.0
2021-12-10 15:40:00,270.18,270.28,270.05,270.1,4497.0,270.18,270.28,270.05,270.1,4497.0
2021-12-10 15:45:00,270.23,270.35,270.02,270.02,5258.0,270.23,270.35,270.02,270.02,5258.0
2021-12-10 15:50:00,270.1,270.65,270.09,270.41,13824.0,270.1,270.65,270.09,270.41,13824.0
2021-12-10 15:55:00,270.37,270.64,270.27,270.29,35387.0,270.37,270.64,270.27,270.29,35387.0
2021-12-13 09:30:00,270.52,272.0,269.86,270.04,11133.0,270.52,272.0,269.86,270.04,11133.0
2021-12-13 09:35:00,269.79,270.32,268.55,268.57,5514.0,269.79,270.32,268.55,268.57,5514.0
2021-12-13 09:40:00,268.86,270.47,268.81,270.47,1529.0,268.86,270.47,268.81,270.47,1529.0
2021-12-13 09:45:00,270.58,270.58,268.7,268.78,2087.0,270.58,270.58,268.7,268.78,2087.0
2021-12-13 09:50:00,268.76,269.24,268.69,268.8,2200.0,268.76,269.24,268.69,268.8,2200.0
2021-12-13 09:55:00,269.39,269.86,269.0,269.43,4865.0,269.39,269.86,269.0,269.43,4865.0
2021-12-13 10:00:00,269.15,269.41,268.46,269.13,5735.0,269.15,269.41,268.46,269.13,5735.0
2021-12-13 10:05:00,269.28,269.28,268.72,268.72,2166.0,269.28,269.28,268.72,268.72,2166.0
2021-12-13 10:10:00,269.14,269.74,268.88,269.2,4476.0,269.14,269.74,268.88,269.2,4476.0
2021-12-13 10:15:00,269.73,269.73,269.18,269.58,3732.0,269.73,269.73,269.18,269.58,3732.0
2021-12-13 10:20:00,269.55,269.75,268.99,269.0,2302.0,269.55,269.75,268.99,269.0,2302.0
2021-12-13 10:25:00,269.51,269.51,269.03,269.03,400.0,269.51,269.51,269.03,269.03,400.0
2021-12-13 10:30:00,269.03,269.29,268.82,268.82,1700.0,269.03,269.29,268.82,268.82,1700.0
2021-12-13 10:35:00,268.95,269.16,268.89,269.14,1017.0,268.95,269.16,268.89,269.14,1017.0
2021-12-13 10:40:00,269.22,269.31,268.78,269.11,2416.0,269.22,269.31,268.78,269.11,2416.0
2021-12-13 10:45:00,269.08,269.92,269.08,269.32,1684.0,269.08,269.92,269.08,269.32,1684.0
2021-12-13 10:50:00,269.73,269.83,269.42,269.77,3055.0,269.73,269.83,269.42,269.77,3055.0
2021-12-13 10:55:00,269.64,269.68,269.04,269.24,9296.0,269.64,269.68,269.04,269.24,9296.0
2021-12-13 11:00:00,269.28,269.5,268.43,268.84,1500.0,269.28,269.5,268.43,268.84,1500.0
2021-12-13 11:05:00,269.03,269.45,269.0,269.3,1238.0,269.03,269.45,269.0,269.3,1238.0
2021-12-13 11:10:00,269.22,269.24,268.54,269.24,2089.0,269.22,269.24,268.54,269.24,2089.0
2021-12-13 11:15:00,269.34,269.67,269.3,269.41,800.0,269.34,269.67,269.3,269.41,800.0
2021-12-13 11:20:00,269.02,269.09,268.85,268.98,800.0,269.02,269.09,268.85,268.98,800.0
2021-12-13 11:25:00,269.21,269.41,269.01,269.41,1600.0,269.21,269.41,269.01,269.41,1600.0
2021-12-13 11:30:00,269.26,269.64,268.94,269.64,2800.0,269.26,269.64,268.94,269.64,2800.0
2021-12-13 11:35:00,269.5,269.91,269.5,269.83,1100.0,269.5,269.91,269.5,269.83,1100.0
2021-12-13 11:40:00,269.79,269.81,269.37,269.37,907.0,269.79,269.81,269.37,269.37,907.0
2021-12-13 11:45:00,269.75,270.0,269.74,269.75,4318.0,269.75,270.0,269.74,269.75,4318.0
2021-12-13 11:50:00,269.71,269.71,269.28,269.61,967.0,269.71,269.71,269.28,269.61,967.0
2021-12-13 11:55:00,269.56,269.84,269.53,269.81,1821.0,269.56,269.84,269.53,269.81,1821.0
2021-12-13 12:00:00,269.7,269.71,269.02,269.4,1356.0,269.7,269.71,269.02,269.4,1356.0
2021-12-13 12:05:00,269.45,269.86,269.45,269.86,900.0,269.45,269.86,269.45,269.86,900.0
2021-12-13 12:10:00,269.66,269.82,269.66,269.8,1469.0,269.66,269.82,269.66,269.8,1469.0
2021-12-13 12:15:00,269.48,269.68,269.48,269.68,200.0,269.48,269.68,269.48,269.68,200.0
2021-12-13 12:20:00,269.48,269.7,269.47,269.7,1774.0,269.48,269.7,269.47,269.7,1774.0
2021-12-13 12:25:00,269.8,269.8,269.41,269.57,2750.0,269.8,269.8,269.41,269.57,2750.0
2021-12-13 12:30:00,269.35,269.42,269.26,269.41,1475.0,269.35,269.42,269.26,269.41,1475.0
2021-12-13 12:35:00,269.32,269.53,269.31,269.46,875.0,269.32,269.53,269.31,269.46,875.0
2021-12-13 12:40:00,269.5,269.5,269.19,269.3,2009.0,269.5,269.5,269.19,269.3,2009.0
2021-12-13 12:45:00,269.19,269.5,268.99,269.5,6201.0,269.19,269.5,268.99,269.5,6201.0
2021-12-13 12:50:00,269.63,269.63,269.03,269.03,1378.0,269.63,269.63,269.03,269.03,1378.0
2021-12-13 12:55:00,269.02,269.27,269.02,269.21,1827.0,269.02,269.27,269.02,269.21,1827.0
2021-12-13 13:00:00,269.28,269.6,269.26,269.4,1572.0,269.28,269.6,269.26,269.4,1572.0
2021-12-13 13:05:00,269.27,269.3,269.1,269.24,900.0,269.27,269.3,269.1,269.24,900.0
2021-12-13 13:10:00,269.1,269.39,269.1,269.32,1000.0,269.1,269.39,269.1,269.32,1000.0
2021-12-13 13:15:00,269.23,269.31,269.06,269.06,800.0,269.23,269.31,269.06,269.06,800.0
2021-12-13 13:20:00,269.04,269.1,268.8,269.03,1453.0,269.04,269.1,268.8,269.03,1453.0
2021-12-13 13:25:00,269.2,269.28,269.08,269.12,1101.0,269.2,269.28,269.08,269.12,1101.0
2021-12-13 13:30:00,269.26,269.27,269.05,269.21,1207.0,269.26,269.27,269.05,269.21,1207.0
2021-12-13 13:35:00,269.28,269.5,269.25,269.46,1774.0,269.28,269.5,269.25,269.46,1774.0
2021-12-13 13:40:00,269.53,269.78,269.5,269.59,2990.0,269.53,269.78,269.5,269.59,2990.0
2021-12-13 13:45:00,269.63,269.63,269.46,269.58,500.0,269.63,269.63,269.46,269.58,500.0
2021-12-13 13:50:00,269.57,269.86,269.54,269.81,3192.0,269.57,269.86,269.54,269.81,3192.0
2021-12-13 13:55:00,269.76,269.85,269.62,269.75,3519.0,269.76,269.85,269.62,269.75,3519.0
2021-12-13 14:00:00,269.69,269.89,269.53,269.53,2900.0,269.69,269.89,269.53,269.53,2900.0
2021-12-13 14:05:00,269.71,269.79,269.63,269.79,866.0,269.71,269.79,269.63,269.79,866.0
2021-12-13 14:10:00,269.88,269.99,269.69,269.69,2002.0,269.88,269.99,269.69,269.69,2002.0
2021-12-13 14:15:00,269.8,269.84,269.72,269.75,1488.0,269.8,269.84,269.72,269.75,1488.0
2021-12-13 14:20:00,269.79,269.89,269.66,269.69,4138.0,269.79,269.89,269.66,269.69,4138.0
2021-12-13 14:25:00,269.67,269.67,269.41,269.43,2433.0,269.67,269.67,269.41,269.43,2433.0
2021-12-13 14:30:00,269.41,269.5,269.15,269.5,3128.0,269.41,269.5,269.15,269.5,3128.0
2021-12-13 14:35:00,269.5,269.51,269.23,269.36,2207.0,269.5,269.51,269.23,269.36,2207.0
2021-12-13 14:40:00,269.42,269.72,269.42,269.52,2401.0,269.42,269.72,269.42,269.52,2401.0
2021-12-13 14:45:00,269.52,269.52,269.45,269.47,850.0,269.52,269.52,269.45,269.47,850.0
2021-12-13 14:50:00,269.54,269.56,269.38,269.38,1815.0,269.54,269.56,269.38,269.38,1815.0
2021-12-13 14:55:00,269.4,269.68,269.4,269.56,3529.0,269.4,269.68,269.4,269.56,3529.0
2021-12-13 15:00:00,269.62,269.89,269.56,269.83,1800.0,269.62,269.89,269.56,269.83,1800.0
2021-12-13 15:05:00,269.82,269.87,269.51,269.6,1456.0,269.82,269.87,269.51,269.6,1456.0
2021-12-13 15:10:00,269.56,269.88,269.56,269.84,4090.0,269.56,269.88,269.56,269.84,4090.0
2021-12-13 15:15:00,269.76,269.83,269.59,269.63,3104.0,269.76,269.83,269.59,269.63,3104.0
2021-12-13 15:20:00,269.51,270.23,269.48,270.2,3321.0,269.51,270.23,269.48,270.2,3321.0
2021-12-13 15:25:00,270.25,270.25,269.67,269.75,3104.0,270.25,270.25,269.67,269.75,3104.0
2021-12-13 15:30:00,269.67,270.15,269.67,270.05,13884.0,269.67,270.15,269.67,270.05,13884.0
2021-12-13 15:35:00,270.1,270.56,270.04,270.19,9402.0,270.1,270.56,270.04,270.19,9402.0
2021-12-13 15:40:00,270.3,270.84,270.3,270.63,3060.0,270.3,270.84,270.3,270.63,3060.0
2021-12-13 15:45:00,270.61,270.88,270.53,270.61,4976.0,270.61,270.88,270.53,270.61,4976.0
2021-12-13 15:50:00,270.69,270.69,269.97,269.99,10948.0,270.69,270.69,269.97,269.99,10948.0
2021-12-13 15:55:00,270.04,270.14,269.62,269.73,30641.0,270.04,270.14,269.62,269.73,30641.0
2021-12-14 09:30:00,268.27,269.22,265.2,265.36,11767.0,268.27,269.22,265.2,265.36,11767.0
2021-12-14 09:35:00,265.57,265.57,263.86,264.57,4200.0,265.57,265.57,263.86,264.57,4200.0
2021-12-14 09:40:00,264.94,267.87,264.68,267.87,3183.0,264.94,267.87,264.68,267.87,3183.0
2021-12-14 09:45:00,267.87,268.35,266.34,266.34,8397.0,267.87,268.35,266.34,266.34,8397.0
2021-12-14 09:50:00,266.44,266.81,265.04,265.23,3121.0,266.44,266.81,265.04,265.23,3121.0
2021-12-14 09:55:00,265.27,266.06,265.12,265.49,3858.0,265.27,266.06,265.12,265.49,3858.0
2021-12-14 10:00:00,265.24,265.51,264.6,264.74,4345.0,265.24,265.51,264.6,264.74,4345.0
2021-12-14 10:05:00,265.12,265.48,264.66,264.76,4783.0,265.12,265.48,264.66,264.76,4783.0
2021-12-14 10:10:00,264.81,265.12,264.4,264.57,3820.0,264.81,265.12,264.4,264.57,3820.0
2021-12-14 10:15:00,264.65,264.85,263.96,264.08,3522.0,264.65,264.85,263.96,264.08,3522.0
2021-12-14 10:20:00,263.98,264.7,263.81,264.68,3978.0,263.98,264.7,263.81,264.68,3978.0
2021-12-14 10:25:00,264.99,265.88,264.87,265.88,3100.0,264.99,265.88,264.87,265.88,3100.0
2021-12-14 10:30:00,265.46,265.51,265.03,265.03,911.0,265.46,265.51,265.03,265.03,911.0
2021-12-14 10:35:00,265.06,265.12,264.7,264.72,3346.0,265.06,265.12,264.7,264.72,3346.0
2021-12-14 10:40:00,264.55,264.6,263.18,263.61,4231.0,264.55,264.6,263.18,263.61,4231.0
2021-12-14 10:45:00,263.74,263.74,262.03,262.03,4772.0,263.74,263.74,262.03,262.03,4772.0
2021-12-14 10:50:00,262.2,262.38,261.46,261.62,7088.0,262.2,262.38,261.46,261.62,7088.0
2021-12-14 10:55:00,261.36,261.54,260.53,260.96,9909.0,261.36,261.54,260.53,260.96,9909.0
2021-12-14 11:00:00,260.99,261.38,260.57,261.38,9752.0,260.99,261.38,260.57,261.38,9752.0
2021-12-14 11:05:00,261.67,261.76,261.07,261.14,7091.0,261.67,261.76,261.07,261.14,7091.0
2021-12-14 11:10:00,261.05,261.54,260.76,260.76,4817.0,261.05,261.54,260.76,260.76,4817.0
2021-12-14 11:15:00,260.68,261.65,260.46,261.65,4422.0,260.68,261.65,260.46,261.65,4422.0
2021-12-14 11:20:00,261.8,262.79,261.8,262.52,4659.0,261.8,262.79,261.8,262.52,4659.0
2021-12-14 11:25:00,262.45,263.57,262.45,263.55,7099.0,262.45,263.57,262.45,263.55,7099.0
2021-12-14 11:30:00,263.36,263.61,262.14,262.53,8039.0,263.36,263.61,262.14,262.53,8039.0
2021-12-14 11:35:00,262.97,263.59,262.97,263.47,3861.0,262.97,263.59,262.97,263.47,3861.0
2021-12-14 11:40:00,263.41,263.47,263.07,263.07,4574.0,263.41,263.47,263.07,263.07,4574.0
2021-12-14 11:45:00,263.23,263.42,262.7,262.7,2689.0,263.23,263.42,262.7,262.7,2689.0
2021-12-14 11:50:00,262.59,262.67,261.93,262.03,5381.0,262.59,262.67,261.93,262.03,5381.0
2021-12-14 11:55:00,261.94,262.05,261.47,262.05,3864.0,261.94,262.05,261.47,262.05,3864.0
2021-12-14 12:00:00,261.78,262.37,261.34,262.22,4331.0,261.78,262.37,261.34,262.22,4331.0
2021-12-14 12:05:00,262.2,262.61,262.15,262.56,1717.0,262.2,262.61,262.15,262.56,1717.0
2021-12-14 12:10:00,262.65,262.76,262.49,262.49,2694.0,262.65,262.76,262.49,262.49,2694.0
2021-12-14 12:15:00,262.58,262.7,262.23,262.23,5964.0,262.58,262.7,262.23,262.23,5964.0
2021-12-14 12:20:00,262.36,262.85,262.36,262.85,4580.0,262.36,262.85,262.36,262.85,4580.0
2021-12-14 12:25:00,262.96,263.16,262.82,263.16,500.0,262.96,263.16,262.82,263.16,500.0
2021-12-14 12:30:00,263.16,263.16,262.56,262.74,4341.0,263.16,263.16,262.56,262.74,4341.0
2021-12-14 12:35:00,262.83,262.86,262.49,262.5,1001.0,262.83,262.86,262.49,262.5,1001.0
2021-12-14 12:40:00,262.49,262.49,262.16,262.21,600.0,262.49,262.49,262.16,262.21,600.0
2021-12-14 12:45:00,262.14,262.38,262.03,262.11,3861.0,262.14,262.38,262.03,262.11,3861.0
2021-12-14 12:50:00,262.16,262.37,262.1,262.19,2500.0,262.16,262.37,262.1,262.19,2500.0
2021-12-14 12:55:00,262.05,262.37,262.05,262.35,4126.0,262.05,262.37,262.05,262.35,4126.0
2021-12-14 13:00:00,262.22,262.25,261.97,262.14,3658.0,262.22,262.25,261.97,262.14,3658.0
2021-12-14 13:05:00,262.19,262.27,262.16,262.19,1300.0,262.19,262.27,262.16,262.19,1300.0
2021-12-14 13:10:00,262.28,262.48,262.12,262.35,3050.0,262.28,262.48,262.12,262.35,3050.0
2021-12-14 13:15:00,262.27,262.32,262.23,262.27,1401.0,262.27,262.32,262.23,262.27,1401.0
2021-12-14 13:20:00,262.3,262.47,262.3,262.38,1742.0,262.3,262.47,262.3,262.38,1742.0
2021-12-14 13:25:00,262.4,262.66,262.19,262.19,7264.0,262.4,262.66,262.19,262.19,7264.0
2021-12-14 13:30:00,262.14,262.14,261.93,261.93,1191.0,262.14,262.14,261.93,261.93,1191.0
2021-12-14 13:35:00,261.85,262.02,261.74,261.75,1100.0,261.85,262.02,261.74,261.75,1100.0
2021-12-14 13:40:00,261.75,261.75,261.41,261.48,2447.0,261.75,261.75,261.41,261.48,2447.0
2021-12-14 13:45:00,261.67,261.67,260.87,261.02,3867.0,261.67,261.67,260.87,261.02,3867.0
2021-12-14 13:50:00,261.05,261.05,260.54,260.55,2874.0,261.05,261.05,260.54,260.55,2874.0
2021-12-14 13:55:00,260.6,260.62,260.03,260.07,4356.0,260.6,260.62,260.03,260.07,4356.0
2021-12-14 14:00:00,260.09,260.75,259.89,260.75,4979.0,260.09,260.75,259.89,260.75,4979.0
2021-12-14 14:05:00,260.81,260.82,260.41,260.62,3931.0,260.81,260.82,260.41,260.62,3931.0
2021-12-14 14:10:00,260.6,260.82,260.52,260.72,11196.0,260.6,260.82,260.52,260.72,11196.0
2021-12-14 14:15:00,260.7,260.76,260.54,260.54,5005.0,260.7,260.76,260.54,260.54,5005.0
2021-12-14 14:20:00,260.59,260.61,260.35,260.6,6172.0,260.59,260.61,260.35,260.6,6172.0
2021-12-14 14:25:00,260.56,260.79,260.52,260.66,4812.0,260.56,260.79,260.52,260.66,4812.0
2021-12-14 14:30:00,260.69,261.33,260.66,261.32,2784.0,260.69,261.33,260.66,261.32,2784.0
2021-12-14 14:35:00,261.32,261.96,261.32,261.94,2231.0,261.32,261.96,261.32,261.94,2231.0
2021-12-14 14:40:00,262.09,262.32,262.09,262.17,2262.0,262.09,262.32,262.09,262.17,2262.0
2021-12-14 14:45:00,262.31,262.59,262.29,262.41,2392.0,262.31,262.59,262.29,262.41,2392.0
2021-12-14 14:50:00,262.5,262.59,262.46,262.59,1400.0,262.5,262.59,262.46,262.59,1400.0
2021-12-14 14:55:00,262.6,262.74,262.56,262.73,2375.0,262.6,262.74,262.56,262.73,2375.0
2021-12-14 15:00:00,262.81,263.0,262.8,262.9,3297.0,262.81,263.0,262.8,262.9,3297.0
2021-12-14 15:05:00,263.0,263.18,262.86,262.86,6539.0,263.0,263.18,262.86,262.86,6539.0
2021-12-14 15:10:00,262.81,263.0,262.81,263.0,3310.0,262.81,263.0,262.81,263.0,3310.0
2021-12-14 15:15:00,262.84,263.07,262.64,263.0,3144.0,262.84,263.07,262.64,263.0,3144.0
2021-12-14 15:20:00,262.99,263.06,262.85,262.87,4000.0,262.99,263.06,262.85,262.87,4000.0
2021-12-14 15:25:00,262.85,263.11,262.82,262.97,6855.0,262.85,263.11,262.82,262.97,6855.0
2021-12-14 15:30:00,263.0,263.78,262.82,263.77,13954.0,263.0,263.78,262.82,263.77,13954.0
2021-12-14 15:35:00,263.78,264.0,263.16,263.31,9224.0,263.78,264.0,263.16,263.31,9224.0
2021-12-14 15:40:00,263.3,263.43,262.64,262.74,3913.0,263.3,263.43,262.64,262.74,3913.0
2021-12-14 15:45:00,262.72,262.81,262.45,262.69,4243.0,262.72,262.81,262.45,262.69,4243.0
2021-12-14 15:50:00,262.4,262.91,262.08,262.65,11711.0,262.4,262.91,262.08,262.65,11711.0
2021-12-14 15:55:00,262.66,262.85,262.52,262.74,41349.0,262.66,262.85,262.52,262.74,41349.0
2021-12-15 09:30:00,263.92,264.1,263.92,264.1,10619.0,263.92,264.1,263.92,264.1,10619.0
2021-12-15 09:35:00,263.28,264.5,263.28,263.97,800.0,263.28,264.5,263.28,263.97,800.0
2021-12-15 09:40:00,263.77,263.77,263.15,263.15,400.0,263.77,263.77,263.15,263.15,400.0
2021-12-15 09:45:00,262.9,263.25,262.1,262.13,1702.0,262.9,263.25,262.1,262.13,1702.0
2021-12-15 09:50:00,262.36,262.64,261.86,262.14,5629.0,262.36,262.64,261.86,262.14,5629.0
2021-12-15 09:55:00,262.44,262.56,261.38,261.6,8383.0,262.44,262.56,261.38,261.6,8383.0
2021-12-15 10:00:00,261.73,263.99,261.45,263.99,8922.0,261.73,263.99,261.45,263.99,8922.0
2021-12-15 10:05:00,264.11,264.15,263.31,263.7,5170.0,264.11,264.15,263.31,263.7,5170.0
2021-12-15 10:10:00,263.69,264.63,263.69,263.97,14686.0,263.69,264.63,263.69,263.97,14686.0
2021-12-15 10:15:00,264.14,264.14,263.73,263.94,2282.0,264.14,264.14,263.73,263.94,2282.0
2021-12-15 10:20:00,264.0,264.63,264.0,264.61,5893.0,264.0,264.63,264.0,264.61,5893.0
2021-12-15 10:25:00,264.54,264.83,264.41,264.44,4785.0,264.54,264.83,264.41,264.44,4785.0
2021-12-15 10:30:00,264.51,264.62,264.29,264.29,2535.0,264.51,264.62,264.29,264.29,2535.0
2021-12-15 10:35:00,264.4,264.59,264.24,264.26,2650.0,264.4,264.59,264.24,264.26,2650.0
2021-12-15 10:40:00,264.17,264.31,264.12,264.16,1700.0,264.17,264.31,264.12,264.16,1700.0
2021-12-15 10:45:00,263.74,263.91,263.28,263.28,1100.0,263.74,263.91,263.28,263.28,1100.0
2021-12-15 10:50:00,263.42,263.57,263.26,263.57,1500.0,263.42,263.57,263.26,263.57,1500.0
2021-12-15 10:55:00,263.54,263.58,263.13,263.53,3495.0,263.54,263.58,263.13,263.53,3495.0
2021-12-15 11:00:00,263.45,263.6,262.95,263.24,8916.0,263.45,263.6,262.95,263.24,8916.0
2021-12-15 11:05:00,263.28,263.65,262.8,262.8,2656.0,263.28,263.65,262.8,262.8,2656.0
2021-12-15 11:10:00,262.84,263.45,262.84,263.17,2179.0,262.84,263.45,262.84,263.17,2179.0
2021-12-15 11:15:00,263.17,263.43,263.05,263.05,2100.0,263.17,263.43,263.05,263.05,2100.0
2021-12-15 11:20:00,262.93,263.41,262.84,263.41,2798.0,262.93,263.41,262.84,263.41,2798.0
2021-12-15 11:25:00,263.35,263.7,263.31,263.7,1136.0,263.35,263.7,263.31,263.7,1136.0
2021-12-15 11:30:00,263.82,263.82,263.18,263.4,1020.0,263.82,263.82,263.18,263.4,1020.0
2021-12-15 11:35:00,263.43,263.83,263.39,263.83,2063.0,263.43,263.83,263.39,263.83,2063.0
2021-12-15 11:40:00,263.41,263.42,263.4,263.42,300.0,263.41,263.42,263.4,263.42,300.0
2021-12-15 11:45:00,263.45,263.61,263.13,263.15,2815.0,263.45,263.61,263.13,263.15,2815.0
2021-12-15 11:50:00,263.22,263.26,262.95,263.22,2616.0,263.22,263.26,262.95,263.22,2616.0
2021-12-15 11:55:00,263.0,263.0,263.0,263.0,167.0,263.0,263.0,263.0,263.0,167.0
2021-12-15 12:00:00,262.77,263.05,262.76,263.03,1010.0,262.77,263.05,262.76,263.03,1010.0
2021-12-15 12:05:00,263.15,263.16,262.55,262.6,1000.0,263.15,263.16,262.55,262.6,1000.0
2021-12-15 12:10:00,262.57,262.71,262.51,262.52,1221.0,262.57,262.71,262.51,262.52,1221.0
2021-12-15 12:15:00,262.5,262.5,261.86,261.86,2656.0,262.5,262.5,261.86,261.86,2656.0
2021-12-15 12:20:00,261.99,262.4,261.88,262.17,3637.0,261.99,262.4,261.88,262.17,3637.0
2021-12-15 12:25:00,262.17,262.46,262.15,262.46,3889.0,262.17,262.46,262.15,262.46,3889.0
2021-12-15 12:30:00,262.43,262.56,261.82,262.12,12698.0,262.43,262.56,261.82,262.12,12698.0
2021-12-15 12:35:00,262.15,262.43,262.15,262.38,846.0,262.15,262.43,262.15,262.38,846.0
2021-12-15 12:40:00,262.36,262.59,262.02,262.02,2019.0,262.36,262.59,262.02,262.02,2019.0
2021-12-15 12:45:00,262.13,262.37,262.04,262.27,4836.0,262.13,262.37,262.04,262.27,4836.0
2021-12-15 12:50:00,262.3,262.5,262.3,262.49,6166.0,262.3,262.5,262.3,262.49,6166.0
2021-12-15 12:55:00,262.93,263.53,262.93,263.08,3610.0,262.93,263.53,262.93,263.08,3610.0
2021-12-15 13:00:00,263.08,263.08,262.81,262.86,850.0,263.08,263.08,262.81,262.86,850.0
2021-12-15 13:05:00,262.76,263.01,262.65,262.9,1919.0,262.76,263.01,262.65,262.9,1919.0
2021-12-15 13:10:00,262.77,263.19,262.77,263.19,1201.0,262.77,263.19,262.77,263.19,1201.0
2021-12-15 13:15:00,262.68,262.83,262.56,262.75,1013.0,262.68,262.83,262.56,262.75,1013.0
2021-12-15 13:20:00,262.68,263.01,262.48,263.01,1400.0,262.68,263.01,262.48,263.01,1400.0
2021-12-15 13:25:00,263.0,263.22,262.96,263.08,2149.0,263.0,263.22,262.96,263.08,2149.0
2021-12-15 13:30:00,263.04,263.19,262.91,262.91,2715.0,263.04,263.19,262.91,262.91,2715.0
2021-12-15 13:35:00,263.06,263.41,263.02,263.31,10180.0,263.06,263.41,263.02,263.31,10180.0
2021-12-15 13:40:00,263.28,263.59,263.22,263.46,2064.0,263.28,263.59,263.22,263.46,2064.0
2021-12-15 13:45:00,263.45,263.62,263.45,263.62,500.0,263.45,263.62,263.45,263.62,500.0
2021-12-15 13:50:00,263.43,263.44,263.3,263.38,1872.0,263.43,263.44,263.3,263.38,1872.0
2021-12-15 13:55:00,263.42,263.98,263.42,263.98,500.0,263.42,263.98,263.42,263.98,500.0
2021-12-15 14:00:00,263.86,263.91,262.86,263.29,4066.0,263.86,263.91,262.86,263.29,4066.0
2021-12-15 14:05:00,264.23,264.23,263.42,263.83,6361.0,264.23,264.23,263.42,263.83,6361.0
2021-12-15 14:10:00,264.05,264.7,263.66,264.66,9482.0,264.05,264.7,263.66,264.66,9482.0
2021-12-15 14:15:00,264.43,264.48,264.06,264.25,8433.0,264.43,264.48,264.06,264.25,8433.0
2021-12-15 14:20:00,264.06,264.17,263.92,263.92,1517.0,264.06,264.17,263.92,263.92,1517.0
2021-12-15 14:25:00,263.48,263.56,263.08,263.5,4837.0,263.48,263.56,263.08,263.5,4837.0
2021-12-15 14:30:00,263.45,263.69,263.09,263.38,2706.0,263.45,263.69,263.09,263.38,2706.0
2021-12-15 14:35:00,263.36,263.6,262.97,263.52,3312.0,263.36,263.6,262.97,263.52,3312.0
2021-12-15 14:40:00,263.62,264.12,263.45,263.46,8396.0,263.62,264.12,263.45,263.46,8396.0
2021-12-15 14:45:00,263.54,263.95,263.53,263.79,5052.0,263.54,263.95,263.53,263.79,5052.0
2021-12-15 14:50:00,263.74,264.6,263.53,264.33,6992.0,263.74,264.6,263.53,264.33,6992.0
2021-12-15 14:55:00,264.58,264.69,263.73,263.97,9750.0,264.58,264.69,263.73,263.97,9750.0
2021-12-15 15:00:00,263.99,264.51,263.92,264.5,3334.0,263.99,264.51,263.92,264.5,3334.0
2021-12-15 15:05:00,264.63,265.54,264.62,265.53,6593.0,264.63,265.54,264.62,265.53,6593.0
2021-12-15 15:10:00,265.53,266.06,265.53,266.06,8356.0,265.53,266.06,265.53,266.06,8356.0
2021-12-15 15:15:00,265.96,266.39,265.95,266.19,23695.0,265.96,266.39,265.95,266.19,23695.0
2021-12-15 15:20:00,266.3,266.76,266.2,266.36,9165.0,266.3,266.76,266.2,266.36,9165.0
2021-12-15 15:25:00,266.81,267.06,266.61,267.02,6449.0,266.81,267.06,266.61,267.02,6449.0
2021-12-15 15:30:00,267.26,267.46,266.87,267.22,7260.0,267.26,267.46,266.87,267.22,7260.0
2021-12-15 15:35:00,267.48,267.62,267.28,267.56,5390.0,267.48,267.62,267.28,267.56,5390.0
2021-12-15 15:40:00,267.6,267.74,267.11,267.11,6658.0,267.6,267.74,267.11,267.11,6658.0
2021-12-15 15:45:00,267.18,267.29,266.69,266.89,10497.0,267.18,267.29,266.69,266.89,10497.0
2021-12-15 15:50:00,266.93,268.37,266.93,268.36,16994.0,266.93,268.37,266.93,268.36,16994.0
2021-12-15 15:55:00,268.43,268.77,268.08,268.08,46330.0,268.43,268.77,268.08,268.08,46330.0
2021-12-16 09:30:00,269.0,269.73,268.76,269.35,9658.0,269.0,269.73,268.76,269.35,9658.0
2021-12-16 09:35:00,268.49,269.93,268.49,269.41,5799.0,268.49,269.93,268.49,269.41,5799.0
2021-12-16 09:40:00,269.82,270.16,268.79,269.81,2157.0,269.82,270.16,268.79,269.81,2157.0
2021-12-16 09:45:00,269.66,269.87,269.3,269.87,1390.0,269.66,269.87,269.3,269.87,1390.0
2021-12-16 09:50:00,270.14,270.24,269.88,269.97,1706.0,270.14,270.24,269.88,269.97,1706.0
2021-12-16 09:55:00,269.94,270.56,269.16,269.16,11876.0,269.94,270.56,269.16,269.16,11876.0
2021-12-16 10:00:00,268.93,270.31,268.92,270.31,8342.0,268.93,270.31,268.92,270.31,8342.0
2021-12-16 10:05:00,270.0,270.55,269.65,269.82,6657.0,270.0,270.55,269.65,269.82,6657.0
2021-12-16 10:10:00,270.03,270.32,269.65,269.68,4495.0,270.03,270.32,269.65,269.68,4495.0
2021-12-16 10:15:00,269.88,270.1,269.51,270.05,4810.0,269.88,270.1,269.51,270.05,4810.0
2021-12-16 10:20:00,269.8,270.27,269.8,270.0,3749.0,269.8,270.27,269.8,270.0,3749.0
2021-12-16 10:25:00,270.26,270.68,269.93,270.5,10333.0,270.26,270.68,269.93,270.5,10333.0
2021-12-16 10:30:00,270.54,271.55,270.54,271.44,2246.0,270.54,271.55,270.54,271.44,2246.0
2021-12-16 10:35:00,271.39,271.39,270.44,270.44,1107.0,271.39,271.39,270.44,270.44,1107.0
2021-12-16 10:40:00,270.29,270.44,270.16,270.25,1934.0,270.29,270.44,270.16,270.25,1934.0
2021-12-16 10:45:00,270.4,270.59,269.72,270.1,3983.0,270.4,270.59,269.72,270.1,3983.0
2021-12-16 10:50:00,270.35,270.76,270.27,270.51,850.0,270.35,270.76,270.27,270.51,850.0
2021-12-16 10:55:00,270.98,271.16,270.34,270.94,3176.0,270.98,271.16,270.34,270.94,3176.0
2021-12-16 11:00:00,270.9,271.03,269.81,269.94,3902.0,270.9,271.03,269.81,269.94,3902.0
2021-12-16 11:05:00,269.81,270.18,269.71,270.18,4258.0,269.81,270.18,269.71,270.18,4258.0
2021-12-16 11:10:00,270.08,270.08,269.43,269.84,2120.0,270.08,270.08,269.43,269.84,2120.0
2021-12-16 11:15:00,269.95,270.24,269.75,270.04,1963.0,269.95,270.24,269.75,270.04,1963.0
2021-12-16 11:20:00,270.06,270.37,269.69,269.7,3989.0,270.06,270.37,269.69,269.7,3989.0
2021-12-16 11:25:00,269.71,269.71,268.97,268.97,1300.0,269.71,269.71,268.97,268.97,1300.0
2021-12-16 11:30:00,268.94,269.1,268.44,269.0,4430.0,268.94,269.1,268.44,269.0,4430.0
2021-12-16 11:35:00,269.27,269.28,269.0,269.05,2501.0,269.27,269.28,269.0,269.05,2501.0
2021-12-16 11:40:00,269.07,269.16,268.75,268.76,3213.0,269.07,269.16,268.75,268.76,3213.0
2021-12-16 11:45:00,268.88,269.68,268.65,269.28,5783.0,268.88,269.68,268.65,269.28,5783.0
2021-12-16 11:50:00,269.51,269.51,269.22,269.22,2611.0,269.51,269.51,269.22,269.22,2611.0
2021-12-16 11:55:00,269.37,269.56,268.64,268.64,4696.0,269.37,269.56,268.64,268.64,4696.0
2021-12-16 12:00:00,268.75,269.34,268.66,269.28,4435.0,268.75,269.34,268.66,269.28,4435.0
2021-12-16 12:05:00,269.06,269.29,268.7,268.7,1210.0,269.06,269.29,268.7,268.7,1210.0
2021-12-16 12:10:00,268.78,268.82,267.77,267.91,4409.0,268.78,268.82,267.77,267.91,4409.0
2021-12-16 12:15:00,267.85,267.85,266.98,266.98,8147.0,267.85,267.85,266.98,266.98,8147.0
2021-12-16 12:20:00,267.21,267.46,266.85,266.92,7127.0,267.21,267.46,266.85,266.92,7127.0
2021-12-16 12:25:00,266.64,267.15,266.58,266.67,2625.0,266.64,267.15,266.58,266.67,2625.0
2021-12-16 12:30:00,266.55,267.13,266.55,267.13,3173.0,266.55,267.13,266.55,267.13,3173.0
2021-12-16 12:35:00,267.05,267.57,267.05,267.38,2115.0,267.05,267.57,267.05,267.38,2115.0
2021-12-16 12:40:00,267.2,267.2,267.05,267.05,1946.0,267.2,267.2,267.05,267.05,1946.0
2021-12-16 12:45:00,266.94,267.49,266.78,267.06,12240.0,266.94,267.49,266.78,267.06,12240.0
2021-12-16 12:50:00,266.97,267.19,266.76,266.79,3203.0,266.97,267.19,266.76,266.79,3203.0
2021-12-16 12:55:00,266.85,266.85,266.56,266.78,3100.0,266.85,266.85,266.56,266.78,3100.0
2021-12-16 13:00:00,266.79,267.29,266.78,267.11,2323.0,266.79,267.29,266.78,267.11,2323.0
2021-12-16 13:05:00,267.16,267.16,266.46,266.79,3597.0,267.16,267.16,266.46,266.79,3597.0
2021-12-16 13:10:00,267.08,267.69,267.05,267.69,9707.0,267.08,267.69,267.05,267.69,9707.0
2021-12-16 13:15:00,267.73,268.08,267.62,267.89,14059.0,267.73,268.08,267.62,267.89,14059.0
2021-12-16 13:20:00,267.94,267.98,267.04,267.66,3781.0,267.94,267.98,267.04,267.66,3781.0
2021-12-16 13:25:00,267.5,267.5,267.32,267.35,1911.0,267.5,267.5,267.32,267.35,1911.0
2021-12-16 13:30:00,267.35,267.39,267.0,267.01,3082.0,267.35,267.39,267.0,267.01,3082.0
2021-12-16 13:35:00,267.01,267.28,266.91,267.13,8610.0,267.01,267.28,266.91,267.13,8610.0
2021-12-16 13:40:00,267.04,267.18,266.77,267.01,5487.0,267.04,267.18,266.77,267.01,5487.0
2021-12-16 13:45:00,266.98,267.35,266.98,267.22,12826.0,266.98,267.35,266.98,267.22,12826.0
2021-12-16 13:50:00,267.32,267.38,266.81,266.81,4658.0,267.32,267.38,266.81,266.81,4658.0
2021-12-16 13:55:00,266.67,266.79,266.24,266.24,11218.0,266.67,266.79,266.24,266.24,11218.0
2021-12-16 14:00:00,266.15,267.28,266.03,267.28,17216.0,266.15,267.28,266.03,267.28,17216.0
2021-12-16 14:05:00,267.63,267.7,266.92,267.0,7094.0,267.63,267.7,266.92,267.0,7094.0
2021-12-16 14:10:00,267.0,267.0,266.76,266.94,1890.0,267.0,267.0,266.76,266.94,1890.0
2021-12-16 14:15:00,267.1,267.35,267.0,267.04,1757.0,267.1,267.35,267.0,267.04,1757.0
2021-12-16 14:20:00,267.34,267.35,266.76,266.76,1402.0,267.34,267.35,266.76,266.76,1402.0
2021-12-16 14:25:00,266.87,266.98,266.56,266.76,3548.0,266.87,266.98,266.56,266.76,3548.0
2021-12-16 14:30:00,266.93,267.02,266.76,266.87,2405.0,266.93,267.02,266.76,266.87,2405.0
2021-12-16 14:35:00,266.78,267.25,266.69,267.25,1900.0,266.78,267.25,266.69,267.25,1900.0
2021-12-16 14:40:00,267.47,267.52,266.77,266.96,5407.0,267.47,267.52,266.77,266.96,5407.0
2021-12-16 14:45:00,266.88,266.88,265.95,266.17,3764.0,266.88,266.88,265.95,266.17,3764.0
2021-12-16 14:50:00,266.17,266.32,265.86,265.88,2982.0,266.17,266.32,265.86,265.88,2982.0
2021-12-16 14:55:00,265.98,266.75,265.88,266.75,3628.0,265.98,266.75,265.88,266.75,3628.0
2021-12-16 15:00:00,266.55,266.55,265.62,266.17,4379.0,266.55,266.55,265.62,266.17,4379.0
2021-12-16 15:05:00,266.44,266.52,265.83,265.99,2435.0,266.44,266.52,265.83,265.99,2435.0
2021-12-16 15:10:00,265.63,266.09,265.62,266.07,4326.0,265.63,266.09,265.62,266.07,4326.0
2021-12-16 15:15:00,265.87,266.3,265.86,266.22,6966.0,265.87,266.3,265.86,266.22,6966.0
2021-12-16 15:20:00,266.08,266.3,265.87,266.1,3515.0,266.08,266.3,265.87,266.1,3515.0
2021-12-16 15:25:00,266.11,266.55,265.98,266.33,4191.0,266.11,266.55,265.98,266.33,4191.0
2021-12-16 15:30:00,266.39,266.76,266.0,266.75,6603.0,266.39,266.76,266.0,266.75,6603.0
2021-12-16 15:35:00,266.49,266.87,266.17,266.87,7642.0,266.49,266.87,266.17,266.87,7642.0
2021-12-16 15:40:00,266.93,267.28,266.35,266.36,7815.0,266.93,267.28,266.35,266.36,7815.0
2021-12-16 15:45:00,266.3,266.5,266.03,266.03,8571.0,266.3,266.5,266.03,266.03,8571.0
2021-12-16 15:50:00,266.1,267.12,265.8,266.67,21616.0,266.1,267.12,265.8,266.67,21616.0
2021-12-16 15:55:00,266.7,266.75,266.26,266.49,44376.0,266.7,266.75,266.26,266.49,44376.0
2021-12-17 09:30:00,264.25,264.25,262.95,262.95,123405.0,264.25,264.25,262.95,262.95,123405.0
2021-12-17 09:35:00,263.48,263.48,261.52,262.88,6251.0,263.48,263.48,261.52,262.88,6251.0
2021-12-17 09:40:00,262.84,264.36,262.83,263.11,3510.0,262.84,264.36,262.83,263.11,3510.0
2021-12-17 09:45:00,262.91,263.79,262.46,263.6,9064.0,262.91,263.79,262.46,263.6,9064.0
2021-12-17 09:50:00,263.58,264.75,263.58,263.64,5030.0,263.58,264.75,263.58,263.64,5030.0
2021-12-17 09:55:00,263.48,263.82,262.74,263.82,1439.0,263.48,263.82,262.74,263.82,1439.0
2021-12-17 10:00:00,263.63,264.15,263.21,263.5,6418.0,263.63,264.15,263.21,263.5,6418.0
2021-12-17 10:05:00,263.5,264.13,263.5,264.13,1706.0,263.5,264.13,263.5,264.13,1706.0
2021-12-17 10:10:00,263.96,264.32,263.5,263.5,2020.0,263.96,264.32,263.5,263.5,2020.0
2021-12-17 10:15:00,263.17,263.17,262.61,262.99,3383.0,263.17,263.17,262.61,262.99,3383.0
2021-12-17 10:20:00,263.54,263.54,263.09,263.1,1773.0,263.54,263.54,263.09,263.1,1773.0
2021-12-17 10:25:00,263.52,264.16,263.52,263.7,4728.0,263.52,264.16,263.52,263.7,4728.0
2021-12-17 10:30:00,263.86,264.76,263.52,264.55,6154.0,263.86,264.76,263.52,264.55,6154.0
2021-12-17 10:35:00,264.73,265.51,264.73,265.51,2511.0,264.73,265.51,264.73,265.51,2511.0
2021-12-17 10:40:00,265.46,265.79,265.42,265.79,1848.0,265.46,265.79,265.42,265.79,1848.0
2021-12-17 10:45:00,266.07,267.02,266.07,266.5,3465.0,266.07,267.02,266.07,266.5,3465.0
2021-12-17 10:50:00,266.34,267.0,266.3,266.91,2523.0,266.34,267.0,266.3,266.91,2523.0
2021-12-17 10:55:00,266.8,267.12,266.14,266.65,6854.0,266.8,267.12,266.14,266.65,6854.0
2021-12-17 11:00:00,266.56,267.22,266.49,267.03,4701.0,266.56,267.22,266.49,267.03,4701.0
2021-12-17 11:05:00,267.03,267.62,267.0,267.5,13732.0,267.03,267.62,267.0,267.5,13732.0
2021-12-17 11:10:00,267.75,268.23,267.71,268.09,7799.0,267.75,268.23,267.71,268.09,7799.0
2021-12-17 11:15:00,267.9,267.97,267.12,267.9,4818.0,267.9,267.97,267.12,267.9,4818.0
2021-12-17 11:20:00,268.0,268.17,267.79,267.79,7060.0,268.0,268.17,267.79,267.79,7060.0
2021-12-17 11:25:00,267.71,267.81,267.59,267.63,2100.0,267.71,267.81,267.59,267.63,2100.0
2021-12-17 11:30:00,267.58,267.68,266.6,266.6,4640.0,267.58,267.68,266.6,266.6,4640.0
2021-12-17 11:35:00,266.63,266.64,266.31,266.43,3788.0,266.63,266.64,266.31,266.43,3788.0
2021-12-17 11:40:00,266.25,266.44,265.66,265.91,3817.0,266.25,266.44,265.66,265.91,3817.0
2021-12-17 11:45:00,266.1,266.19,265.35,265.59,3432.0,266.1,266.19,265.35,265.59,3432.0
2021-12-17 11:50:00,265.63,265.88,265.34,265.38,2376.0,265.63,265.88,265.34,265.38,2376.0
2021-12-17 11:55:00,265.51,266.24,265.51,265.94,4144.0,265.51,266.24,265.51,265.94,4144.0
2021-12-17 12:00:00,265.94,266.08,265.63,266.03,4126.0,265.94,266.08,265.63,266.03,4126.0
2021-12-17 12:05:00,266.38,266.75,266.1,266.56,3017.0,266.38,266.75,266.1,266.56,3017.0
2021-12-17 12:10:00,266.75,267.39,266.74,267.39,2120.0,266.75,267.39,266.74,267.39,2120.0
2021-12-17 12:15:00,267.44,267.52,267.17,267.25,2495.0,267.44,267.52,267.17,267.25,2495.0
2021-12-17 12:20:00,267.23,267.48,267.23,267.27,5427.0,267.23,267.48,267.23,267.27,5427.0
2021-12-17 12:25:00,267.42,267.97,267.16,267.97,2536.0,267.42,267.97,267.16,267.97,2536.0
2021-12-17 12:30:00,267.98,268.71,267.98,268.64,1766.0,267.98,268.71,267.98,268.64,1766.0
2021-12-17 12:35:00,268.69,268.99,268.51,268.66,3665.0,268.69,268.99,268.51,268.66,3665.0
2021-12-17 12:40:00,268.66,268.95,268.51,268.51,2638.0,268.66,268.95,268.51,268.51,2638.0
2021-12-17 12:45:00,268.59,268.8,268.47,268.61,3433.0,268.59,268.8,268.47,268.61,3433.0
2021-12-17 12:50:00,268.54,268.82,268.03,268.79,5610.0,268.54,268.82,268.03,268.79,5610.0
2021-12-17 12:55:00,268.8,268.87,268.32,268.59,4349.0,268.8,268.87,268.32,268.59,4349.0
2021-12-17 13:00:00,268.37,268.77,268.19,268.61,3607.0,268.37,268.77,268.19,268.61,3607.0
2021-12-17 13:05:00,268.59,268.59,267.94,268.21,2750.0,268.59,268.59,267.94,268.21,2750.0
2021-12-17 13:10:00,268.04,268.66,268.04,268.29,2642.0,268.04,268.66,268.04,268.29,2642.0
2021-12-17 13:15:00,268.41,268.67,268.37,268.54,3339.0,268.41,268.67,268.37,268.54,3339.0
2021-12-17 13:20:00,268.75,268.77,268.34,268.35,5125.0,268.75,268.77,268.34,268.35,5125.0
2021-12-17 13:25:00,268.25,268.51,268.14,268.51,2094.0,268.25,268.51,268.14,268.51,2094.0
2021-12-17 13:30:00,268.41,268.67,268.25,268.49,5873.0,268.41,268.67,268.25,268.49,5873.0
2021-12-17 13:35:00,268.57,268.8,268.15,268.16,2746.0,268.57,268.8,268.15,268.16,2746.0
2021-12-17 13:40:00,268.44,268.5,268.33,268.5,1423.0,268.44,268.5,268.33,268.5,1423.0
2021-12-17 13:45:00,268.56,269.09,268.49,268.81,3955.0,268.56,269.09,268.49,268.81,3955.0
2021-12-17 13:50:00,268.81,268.94,268.74,268.78,3285.0,268.81,268.94,268.74,268.78,3285.0
2021-12-17 13:55:00,268.69,269.01,268.53,269.01,2239.0,268.69,269.01,268.53,269.01,2239.0
2021-12-17 14:00:00,269.0,269.0,268.47,268.58,3471.0,269.0,269.0,268.47,268.58,3471.0
2021-12-17 14:05:00,268.61,268.75,268.45,268.45,1494.0,268.61,268.75,268.45,268.45,1494.0
2021-12-17 14:10:00,268.56,268.88,268.56,268.88,4440.0,268.56,268.88,268.56,268.88,4440.0
2021-12-17 14:15:00,268.9,269.16,268.9,269.0,4663.0,268.9,269.16,268.9,269.0,4663.0
2021-12-17 14:20:00,268.96,269.08,268.85,269.05,2683.0,268.96,269.08,268.85,269.05,2683.0
2021-12-17 14:25:00,268.97,268.99,268.15,268.5,3507.0,268.97,268.99,268.15,268.5,3507.0
2021-12-17 14:30:00,268.78,268.94,268.7,268.71,1124.0,268.78,268.94,268.7,268.71,1124.0
2021-12-17 14:35:00,268.7,268.7,268.51,268.67,2761.0,268.7,268.7,268.51,268.67,2761.0
2021-12-17 14:40:00,268.77,269.1,268.73,269.1,4401.0,268.77,269.1,268.73,269.1,4401.0
2021-12-17 14:45:00,269.19,269.31,269.14,269.22,3470.0,269.19,269.31,269.14,269.22,3470.0
2021-12-17 14:50:00,269.22,269.29,269.04,269.05,1911.0,269.22,269.29,269.04,269.05,1911.0
2021-12-17 14:55:00,268.95,269.15,268.81,269.06,2226.0,268.95,269.15,268.81,269.06,2226.0
2021-12-17 15:00:00,269.06,269.66,269.06,269.42,5025.0,269.06,269.66,269.06,269.42,5025.0
2021-12-17 15:05:00,269.53,269.67,269.06,269.12,3547.0,269.53,269.67,269.06,269.12,3547.0
2021-12-17 15:10:00,268.96,269.0,268.58,268.62,3219.0,268.96,269.0,268.58,268.62,3219.0
2021-12-17 15:15:00,268.56,268.86,267.98,268.48,3706.0,268.56,268.86,267.98,268.48,3706.0
2021-12-17 15:20:00,268.75,268.83,268.63,268.83,1994.0,268.75,268.83,268.63,268.83,1994.0
2021-12-17 15:25:00,268.75,268.78,268.15,268.25,4547.0,268.75,268.78,268.15,268.25,4547.0
2021-12-17 15:30:00,268.37,268.38,267.62,267.95,7375.0,268.37,268.38,267.62,267.95,7375.0
2021-12-17 15:35:00,267.79,268.38,267.61,268.38,3497.0,267.79,268.38,267.61,268.38,3497.0
2021-12-17 15:40:00,268.22,268.55,268.08,268.39,4003.0,268.22,268.55,268.08,268.39,4003.0
2021-12-17 15:45:00,268.39,268.39,267.32,267.32,8294.0,268.39,268.39,267.32,267.32,8294.0
2021-12-17 15:50:00,267.38,267.96,267.17,267.93,21080.0,267.38,267.96,267.17,267.93,21080.0
2021-12-17 15:55:00,267.92,268.24,267.33,267.33,37295.0,267.92,268.24,267.33,267.33,37295.0
2021-12-20 09:30:00,266.58,266.58,265.03,266.03,17443.0,266.58,266.58,265.03,266.03,17443.0
2021-12-20 09:35:00,266.01,266.29,264.64,264.75,6587.0,266.01,266.29,264.64,264.75,6587.0
2021-12-20 09:40:00,264.64,264.81,263.1,263.59,5072.0,264.64,264.81,263.1,263.59,5072.0
2021-12-20 09:45:00,263.61,263.96,262.94,262.94,3831.0,263.61,263.96,262.94,262.94,3831.0
2021-12-20 09:50:00,262.78,262.99,261.61,262.18,4608.0,262.78,262.99,261.61,262.18,4608.0
2021-12-20 09:55:00,262.24,263.75,262.18,263.7,5675.0,262.24,263.75,262.18,263.7,5675.0
2021-12-20 10:00:00,263.91,263.91,263.22,263.37,2146.0,263.91,263.91,263.22,263.37,2146.0
2021-12-20 10:05:00,263.0,263.32,261.97,262.19,1660.0,263.0,263.32,261.97,262.19,1660.0
2021-12-20 10:10:00,261.78,262.83,261.78,262.5,2147.0,261.78,262.83,261.78,262.5,2147.0
2021-12-20 10:15:00,262.3,262.57,261.79,261.8,1606.0,262.3,262.57,261.79,261.8,1606.0
2021-12-20 10:20:00,261.85,261.88,261.06,261.22,1910.0,261.85,261.88,261.06,261.22,1910.0
2021-12-20 10:25:00,260.64,261.72,260.58,261.26,2214.0,260.64,261.72,260.58,261.26,2214.0
2021-12-20 10:30:00,261.58,261.58,260.87,260.88,1772.0,261.58,261.58,260.87,260.88,1772.0
2021-12-20 10:35:00,261.02,261.86,260.73,261.61,2701.0,261.02,261.86,260.73,261.61,2701.0
2021-12-20 10:40:00,261.49,261.81,261.1,261.81,1017.0,261.49,261.81,261.1,261.81,1017.0
2021-12-20 10:45:00,262.03,262.06,261.4,261.4,3647.0,262.03,262.06,261.4,261.4,3647.0
2021-12-20 10:50:00,261.28,261.53,260.77,261.16,5121.0,261.28,261.53,260.77,261.16,5121.0
2021-12-20 10:55:00,261.15,261.53,261.07,261.35,6752.0,261.15,261.53,261.07,261.35,6752.0
2021-12-20 11:00:00,261.63,261.92,261.63,261.91,1901.0,261.63,261.92,261.63,261.91,1901.0
2021-12-20 11:05:00,261.9,261.9,261.64,261.74,3952.0,261.9,261.9,261.64,261.74,3952.0
2021-12-20 11:10:00,261.73,261.73,261.09,261.09,3827.0,261.73,261.73,261.09,261.09,3827.0
2021-12-20 11:15:00,261.08,262.34,260.62,262.34,9375.0,261.08,262.34,260.62,262.34,9375.0
2021-12-20 11:20:00,262.26,262.26,261.9,262.0,1000.0,262.26,262.26,261.9,262.0,1000.0
2021-12-20 11:25:00,262.23,262.23,261.82,262.03,2412.0,262.23,262.23,261.82,262.03,2412.0
2021-12-20 11:30:00,262.03,262.32,261.98,262.02,2040.0,262.03,262.32,261.98,262.02,2040.0
2021-12-20 11:35:00,261.98,262.44,261.95,262.44,1990.0,261.98,262.44,261.95,262.44,1990.0
2021-12-20 11:40:00,262.44,262.73,262.27,262.73,888.0,262.44,262.73,262.27,262.73,888.0
2021-12-20 11:45:00,262.81,262.84,262.59,262.73,3617.0,262.81,262.84,262.59,262.73,3617.0
2021-12-20 11:50:00,262.72,263.36,262.71,263.36,2757.0,262.72,263.36,262.71,263.36,2757.0
2021-12-20 11:55:00,263.47,263.79,263.42,263.69,800.0,263.47,263.79,263.42,263.69,800.0
2021-12-20 12:00:00,263.63,263.88,263.42,263.88,3428.0,263.63,263.88,263.42,263.88,3428.0
2021-12-20 12:05:00,263.86,263.89,263.76,263.89,1300.0,263.86,263.89,263.76,263.89,1300.0
2021-12-20 12:10:00,263.88,264.1,263.5,263.5,3600.0,263.88,264.1,263.5,263.5,3600.0
2021-12-20 12:15:00,263.64,263.84,263.32,263.84,1600.0,263.64,263.84,263.32,263.84,1600.0
2021-12-20 12:20:00,263.68,263.77,262.93,262.94,1200.0,263.68,263.77,262.93,262.94,1200.0
2021-12-20 12:25:00,262.98,263.02,262.96,263.02,672.0,262.98,263.02,262.96,263.02,672.0
2021-12-20 12:30:00,262.8,262.81,261.99,262.2,2376.0,262.8,262.81,261.99,262.2,2376.0
2021-12-20 12:35:00,262.22,262.24,262.11,262.16,1460.0,262.22,262.24,262.11,262.16,1460.0
2021-12-20 12:40:00,262.16,262.78,262.15,262.57,6409.0,262.16,262.78,262.15,262.57,6409.0
2021-12-20 12:45:00,262.48,262.51,262.33,262.44,2685.0,262.48,262.51,262.33,262.44,2685.0
2021-12-20 12:50:00,262.54,262.9,262.53,262.9,1300.0,262.54,262.9,262.53,262.9,1300.0
2021-12-20 12:55:00,262.98,262.98,262.56,262.6,1491.0,262.98,262.98,262.56,262.6,1491.0
2021-12-20 13:00:00,262.6,262.64,262.45,262.46,1211.0,262.6,262.64,262.45,262.46,1211.0
2021-12-20 13:05:00,262.5,262.81,262.45,262.76,3296.0,262.5,262.81,262.45,262.76,3296.0
2021-12-20 13:10:00,262.98,263.35,262.77,263.34,2068.0,262.98,263.35,262.77,263.34,2068.0
2021-12-20 13:15:00,263.36,263.36,263.19,263.2,1554.0,263.36,263.36,263.19,263.2,1554.0
2021-12-20 13:20:00,263.1,263.26,263.06,263.26,900.0,263.1,263.26,263.06,263.26,900.0
2021-12-20 13:25:00,263.08,263.44,263.08,263.43,605.0,263.08,263.44,263.08,263.43,605.0
2021-12-20 13:30:00,263.43,263.66,263.11,263.24,3281.0,263.43,263.66,263.11,263.24,3281.0
2021-12-20 13:35:00,263.22,263.88,263.22,263.87,1907.0,263.22,263.88,263.22,263.87,1907.0
2021-12-20 13:40:00,264.06,264.26,263.99,264.06,1374.0,264.06,264.26,263.99,264.06,1374.0
2021-12-20 13:45:00,264.04,264.47,264.03,264.47,1226.0,264.04,264.47,264.03,264.47,1226.0
2021-12-20 13:50:00,264.33,264.57,264.22,264.56,3575.0,264.33,264.57,264.22,264.56,3575.0
2021-12-20 13:55:00,264.85,264.85,264.2,264.42,2490.0,264.85,264.85,264.2,264.42,2490.0
2021-12-20 14:00:00,264.4,264.55,264.37,264.37,1022.0,264.4,264.55,264.37,264.37,1022.0
2021-12-20 14:05:00,264.44,264.55,264.34,264.46,2500.0,264.44,264.55,264.34,264.46,2500.0
2021-12-20 14:10:00,264.33,264.7,264.32,264.7,2066.0,264.33,264.7,264.32,264.7,2066.0
2021-12-20 14:15:00,264.7,264.74,264.61,264.7,1200.0,264.7,264.74,264.61,264.7,1200.0
2021-12-20 14:20:00,264.58,264.61,264.4,264.4,2428.0,264.58,264.61,264.4,264.4,2428.0
2021-12-20 14:25:00,264.34,264.34,264.05,264.2,1862.0,264.34,264.34,264.05,264.2,1862.0
2021-12-20 14:30:00,264.2,264.2,263.42,263.46,2068.0,264.2,264.2,263.42,263.46,2068.0
2021-12-20 14:35:00,263.28,263.51,263.28,263.43,1890.0,263.28,263.51,263.28,263.43,1890.0
2021-12-20 14:40:00,263.65,263.92,263.65,263.74,400.0,263.65,263.92,263.65,263.74,400.0
2021-12-20 14:45:00,264.12,264.58,264.12,264.58,2290.0,264.12,264.58,264.12,264.58,2290.0
2021-12-20 14:50:00,264.95,265.31,264.94,264.96,2104.0,264.95,265.31,264.94,264.96,2104.0
2021-12-20 14:55:00,265.08,265.12,264.61,264.61,4340.0,265.08,265.12,264.61,264.61,4340.0
2021-12-20 15:00:00,264.66,264.75,264.6,264.61,702.0,264.66,264.75,264.6,264.61,702.0
2021-12-20 15:05:00,264.67,264.89,264.67,264.84,2050.0,264.67,264.89,264.67,264.84,2050.0
2021-12-20 15:10:00,264.84,264.95,264.62,264.62,5847.0,264.84,264.95,264.62,264.62,5847.0
2021-12-20 15:15:00,264.49,265.17,264.46,264.86,3976.0,264.49,265.17,264.46,264.86,3976.0
2021-12-20 15:20:00,265.08,265.28,264.69,264.69,3203.0,265.08,265.28,264.69,264.69,3203.0
2021-12-20 15:25:00,264.68,264.88,264.66,264.74,2574.0,264.68,264.88,264.66,264.74,2574.0
2021-12-20 15:30:00,264.66,264.8,264.47,264.56,2918.0,264.66,264.8,264.47,264.56,2918.0
2021-12-20 15:35:00,264.65,265.03,264.62,264.89,2275.0,264.65,265.03,264.62,264.89,2275.0
2021-12-20 15:40:00,264.9,265.03,264.47,264.47,4604.0,264.9,265.03,264.47,264.47,4604.0
2021-12-20 15:45:00,264.47,264.64,264.27,264.31,4391.0,264.47,264.64,264.27,264.31,4391.0
2021-12-20 15:50:00,264.48,265.08,264.27,264.94,13841.0,264.48,265.08,264.27,264.94,13841.0
2021-12-20 15:55:00,264.85,265.31,264.79,264.98,32633.0,264.85,265.31,264.79,264.98,32633.0
2021-12-21 09:30:00,265.88,266.83,263.65,263.66,14180.0,265.88,266.83,263.65,263.66,14180.0
2021-12-21 09:35:00,264.35,265.57,263.73,263.85,9397.0,264.35,265.57,263.73,263.85,9397.0
2021-12-21 09:40:00,263.86,264.55,262.9,264.36,3300.0,263.86,264.55,262.9,264.36,3300.0
2021-12-21 09:45:00,264.06,264.06,263.27,263.94,3029.0,264.06,264.06,263.27,263.94,3029.0
2021-12-21 09:50:00,263.57,263.65,263.19,263.38,2924.0,263.57,263.65,263.19,263.38,2924.0
2021-12-21 09:55:00,263.14,264.48,262.44,263.85,3222.0,263.14,264.48,262.44,263.85,3222.0
2021-12-21 10:00:00,264.3,264.3,262.81,263.01,1704.0,264.3,264.3,262.81,263.01,1704.0
2021-12-21 10:05:00,263.22,263.75,263.01,263.53,3355.0,263.22,263.75,263.01,263.53,3355.0
2021-12-21 10:10:00,263.37,263.96,263.28,263.96,2600.0,263.37,263.96,263.28,263.96,2600.0
2021-12-21 10:15:00,264.54,265.0,264.3,264.98,2465.0,264.54,265.0,264.3,264.98,2465.0
2021-12-21 10:20:00,265.08,265.2,264.46,264.57,5373.0,265.08,265.2,264.46,264.57,5373.0
2021-12-21 10:25:00,264.18,264.93,263.8,264.37,4020.0,264.18,264.93,263.8,264.37,4020.0
2021-12-21 10:30:00,264.6,264.6,263.29,263.29,2593.0,264.6,264.6,263.29,263.29,2593.0
2021-12-21 10:35:00,263.45,263.9,263.39,263.9,3796.0,263.45,263.9,263.39,263.9,3796.0
2021-12-21 10:40:00,264.13,264.16,263.36,263.53,6084.0,264.13,264.16,263.36,263.53,6084.0
2021-12-21 10:45:00,263.37,263.44,262.61,262.61,6170.0,263.37,263.44,262.61,262.61,6170.0
2021-12-21 10:50:00,262.51,263.79,262.51,263.79,4234.0,262.51,263.79,262.51,263.79,4234.0
2021-12-21 10:55:00,263.79,263.94,263.45,263.45,8068.0,263.79,263.94,263.45,263.45,8068.0
2021-12-21 11:00:00,263.5,263.79,263.26,263.26,4063.0,263.5,263.79,263.26,263.26,4063.0
2021-12-21 11:05:00,263.44,264.01,263.43,263.91,14497.0,263.44,264.01,263.43,263.91,14497.0
2021-12-21 11:10:00,263.89,263.9,263.45,263.63,5003.0,263.89,263.9,263.45,263.63,5003.0
2021-12-21 11:15:00,263.63,263.8,263.53,263.53,2811.0,263.63,263.8,263.53,263.53,2811.0
2021-12-21 11:20:00,263.48,263.55,262.84,263.49,4100.0,263.48,263.55,262.84,263.49,4100.0
2021-12-21 11:25:00,263.4,263.7,263.31,263.69,1505.0,263.4,263.7,263.31,263.69,1505.0
2021-12-21 11:30:00,264.02,264.11,263.84,264.04,2215.0,264.02,264.11,263.84,264.04,2215.0
2021-12-21 11:35:00,263.84,264.37,263.79,264.24,3996.0,263.84,264.37,263.79,264.24,3996.0
2021-12-21 11:40:00,264.28,264.82,264.17,264.8,7298.0,264.28,264.82,264.17,264.8,7298.0
2021-12-21 11:45:00,264.69,264.93,264.69,264.9,18503.0,264.69,264.93,264.69,264.9,18503.0
2021-12-21 11:50:00,264.88,265.21,264.82,265.13,4063.0,264.88,265.21,264.82,265.13,4063.0
2021-12-21 11:55:00,265.07,265.3,264.93,265.07,2849.0,265.07,265.3,264.93,265.07,2849.0
2021-12-21 12:00:00,265.2,265.6,265.1,265.46,4318.0,265.2,265.6,265.1,265.46,4318.0
2021-12-21 12:05:00,265.5,265.71,265.37,265.62,2213.0,265.5,265.71,265.37,265.62,2213.0
2021-12-21 12:10:00,265.56,266.16,265.54,265.91,2044.0,265.56,266.16,265.54,265.91,2044.0
2021-12-21 12:15:00,265.86,266.08,265.79,266.06,1165.0,265.86,266.08,265.79,266.06,1165.0
2021-12-21 12:20:00,266.08,266.2,266.02,266.12,2024.0,266.08,266.2,266.02,266.12,2024.0
2021-12-21 12:25:00,266.04,266.25,266.0,266.12,4252.0,266.04,266.25,266.0,266.12,4252.0
2021-12-21 12:30:00,266.22,266.43,266.22,266.3,2747.0,266.22,266.43,266.22,266.3,2747.0
2021-12-21 12:35:00,266.24,266.24,265.76,265.93,1702.0,266.24,266.24,265.76,265.93,1702.0
2021-12-21 12:40:00,265.95,266.36,265.85,265.87,3566.0,265.95,266.36,265.85,265.87,3566.0
2021-12-21 12:45:00,265.93,266.12,265.82,265.84,2473.0,265.93,266.12,265.82,265.84,2473.0
2021-12-21 12:50:00,265.94,265.95,265.5,265.52,14517.0,265.94,265.95,265.5,265.52,14517.0
2021-12-21 12:55:00,265.49,265.82,265.31,265.81,1851.0,265.49,265.82,265.31,265.81,1851.0
2021-12-21 13:00:00,265.81,266.07,265.74,265.96,4444.0,265.81,266.07,265.74,265.96,4444.0
2021-12-21 13:05:00,265.99,266.39,265.84,266.39,4743.0,265.99,266.39,265.84,266.39,4743.0
2021-12-21 13:10:00,266.28,266.36,266.2,266.28,2082.0,266.28,266.36,266.2,266.28,2082.0
2021-12-21 13:15:00,266.3,266.32,266.15,266.15,1504.0,266.3,266.32,266.15,266.15,1504.0
2021-12-21 13:20:00,266.15,266.44,266.11,266.42,2220.0,266.15,266.44,266.11,266.42,2220.0
2021-12-21 13:25:00,266.44,266.61,266.24,266.59,2744.0,266.44,266.61,266.24,266.59,2744.0
2021-12-21 13:30:00,266.77,267.04,266.77,266.9,1749.0,266.77,267.04,266.77,266.9,1749.0
2021-12-21 13:35:00,266.95,267.82,266.95,267.46,3011.0,266.95,267.82,266.95,267.46,3011.0
2021-12-21 13:40:00,267.5,267.69,267.49,267.69,600.0,267.5,267.69,267.49,267.69,600.0
2021-12-21 13:45:00,267.48,267.7,267.47,267.7,1065.0,267.48,267.7,267.47,267.7,1065.0
2021-12-21 13:50:00,268.04,268.04,267.63,267.8,4140.0,268.04,268.04,267.63,267.8,4140.0
2021-12-21 13:55:00,267.67,267.67,266.96,267.0,2730.0,267.67,267.67,266.96,267.0,2730.0
2021-12-21 14:00:00,267.22,267.28,266.86,267.28,3926.0,267.22,267.28,266.86,267.28,3926.0
2021-12-21 14:05:00,267.35,267.67,267.24,267.47,2700.0,267.35,267.67,267.24,267.47,2700.0
2021-12-21 14:10:00,267.46,267.46,266.97,267.01,4400.0,267.46,267.46,266.97,267.01,4400.0
2021-12-21 14:15:00,266.83,266.95,266.71,266.75,3344.0,266.83,266.95,266.71,266.75,3344.0
2021-12-21 14:20:00,266.73,266.82,266.64,266.81,3669.0,266.73,266.82,266.64,266.81,3669.0
2021-12-21 14:25:00,266.72,267.22,266.72,267.04,3262.0,266.72,267.22,266.72,267.04,3262.0
2021-12-21 14:30:00,267.21,267.49,267.09,267.43,4400.0,267.21,267.49,267.09,267.43,4400.0
2021-12-21 14:35:00,267.48,267.59,267.21,267.25,6424.0,267.48,267.59,267.21,267.25,6424.0
2021-12-21 14:40:00,267.04,267.18,266.9,266.91,800.0,267.04,267.18,266.9,266.91,800.0
2021-12-21 14:45:00,266.95,267.5,266.91,267.46,3176.0,266.95,267.5,266.91,267.46,3176.0
2021-12-21 14:50:00,267.35,267.45,267.28,267.32,3034.0,267.35,267.45,267.28,267.32,3034.0
2021-12-21 14:55:00,267.37,267.72,267.37,267.63,1779.0,267.37,267.72,267.37,267.63,1779.0
2021-12-21 15:00:00,267.48,267.71,267.48,267.65,1000.0,267.48,267.71,267.48,267.65,1000.0
2021-12-21 15:05:00,267.55,267.64,267.35,267.48,3506.0,267.55,267.64,267.35,267.48,3506.0
2021-12-21 15:10:00,267.47,267.91,267.47,267.78,4104.0,267.47,267.91,267.47,267.78,4104.0
2021-12-21 15:15:00,267.78,268.0,267.56,268.0,11319.0,267.78,268.0,267.56,268.0,11319.0
2021-12-21 15:20:00,268.0,268.0,267.84,267.98,5506.0,268.0,268.0,267.84,267.98,5506.0
2021-12-21 15:25:00,267.98,268.59,267.98,268.46,9097.0,267.98,268.59,267.98,268.46,9097.0
2021-12-21 15:30:00,268.46,268.84,268.46,268.61,9690.0,268.46,268.84,268.46,268.61,9690.0
2021-12-21 15:35:00,268.69,268.75,268.46,268.64,7078.0,268.69,268.75,268.46,268.64,7078.0
2021-12-21 15:40:00,268.65,268.65,267.84,267.85,3479.0,268.65,268.65,267.84,267.85,3479.0
2021-12-21 15:45:00,267.77,267.79,267.39,267.62,4410.0,267.77,267.79,267.39,267.62,4410.0
2021-12-21 15:50:00,267.69,268.4,267.53,268.35,10278.0,267.69,268.4,267.53,268.35,10278.0
2021-12-21 15:55:00,268.37,268.81,268.24,268.63,42465.0,268.37,268.81,268.24,268.63,42465.0
2021-12-22 09:30:00,269.44,271.99,269.44,271.06,10774.0,269.44,271.99,269.44,271.06,10774.0
2021-12-22 09:35:00,271.61,271.61,270.27,270.27,602.0,271.61,271.61,270.27,270.27,602.0
2021-12-22 09:40:00,270.58,271.05,270.58,271.05,513.0,270.58,271.05,270.58,271.05,513.0
2021-12-22 09:45:00,271.55,271.55,270.74,270.74,1942.0,271.55,271.55,270.74,270.74,1942.0
2021-12-22 09:50:00,270.72,271.0,270.19,270.99,2629.0,270.72,271.0,270.19,270.99,2629.0
2021-12-22 09:55:00,271.09,271.09,269.55,270.09,1158.0,271.09,271.09,269.55,270.09,1158.0
2021-12-22 10:00:00,270.13,271.05,270.13,271.01,4969.0,270.13,271.05,270.13,271.01,4969.0
2021-12-22 10:05:00,270.67,271.85,270.67,271.65,3065.0,270.67,271.85,270.67,271.65,3065.0
2021-12-22 10:10:00,271.78,272.36,271.38,271.8,9847.0,271.78,272.36,271.38,271.8,9847.0
2021-12-22 10:15:00,271.65,272.6,271.25,272.36,3146.0,271.65,272.6,271.25,272.36,3146.0
2021-12-22 10:20:00,272.71,272.71,271.99,272.36,8251.0,272.71,272.71,271.99,272.36,8251.0
2021-12-22 10:25:00,272.31,272.64,272.05,272.05,4970.0,272.31,272.64,272.05,272.05,4970.0
2021-12-22 10:30:00,272.19,273.58,272.14,273.25,7464.0,272.19,273.58,272.14,273.25,7464.0
2021-12-22 10:35:00,273.38,274.45,273.09,273.76,15564.0,273.38,274.45,273.09,273.76,15564.0
2021-12-22 10:40:00,273.68,274.54,273.51,274.19,12091.0,273.68,274.54,273.51,274.19,12091.0
2021-12-22 10:45:00,274.41,274.76,274.33,274.62,8374.0,274.41,274.76,274.33,274.62,8374.0
2021-12-22 10:50:00,274.62,274.91,274.31,274.62,8995.0,274.62,274.91,274.31,274.62,8995.0
2021-12-22 10:55:00,274.77,274.77,274.24,274.29,3129.0,274.77,274.77,274.24,274.29,3129.0
2021-12-22 11:00:00,274.46,274.67,274.22,274.67,13666.0,274.46,274.67,274.22,274.67,13666.0
2021-12-22 11:05:00,274.69,274.84,274.45,274.75,6517.0,274.69,274.84,274.45,274.75,6517.0
2021-12-22 11:10:00,274.69,274.97,274.58,274.97,1465.0,274.69,274.97,274.58,274.97,1465.0
2021-12-22 11:15:00,274.89,276.06,274.61,276.06,20166.0,274.89,276.06,274.61,276.06,20166.0
2021-12-22 11:20:00,275.91,275.97,274.92,275.0,7615.0,275.91,275.97,274.92,275.0,7615.0
2021-12-22 11:25:00,274.92,275.63,274.91,275.62,5975.0,274.92,275.63,274.91,275.62,5975.0
2021-12-22 11:30:00,275.69,275.7,274.9,274.93,5252.0,275.69,275.7,274.9,274.93,5252.0
2021-12-22 11:35:00,274.94,275.04,274.28,274.5,4190.0,274.94,275.04,274.28,274.5,4190.0
2021-12-22 11:40:00,274.32,274.91,274.32,274.91,3489.0,274.32,274.91,274.32,274.91,3489.0
2021-12-22 11:45:00,274.91,274.91,274.73,274.9,1402.0,274.91,274.91,274.73,274.9,1402.0
2021-12-22 11:50:00,274.91,275.04,274.85,274.87,2222.0,274.91,275.04,274.85,274.87,2222.0
2021-12-22 11:55:00,275.08,275.55,274.96,275.13,3628.0,275.08,275.55,274.96,275.13,3628.0
2021-12-22 12:00:00,275.16,275.28,275.06,275.12,3386.0,275.16,275.28,275.06,275.12,3386.0
2021-12-22 12:05:00,275.01,275.08,274.69,274.98,4029.0,275.01,275.08,274.69,274.98,4029.0
2021-12-22 12:10:00,274.92,274.92,274.27,274.37,14009.0,274.92,274.92,274.27,274.37,14009.0
2021-12-22 12:15:00,274.28,274.28,273.74,274.09,8355.0,274.28,274.28,273.74,274.09,8355.0
2021-12-22 12:20:00,274.21,274.29,274.21,274.29,304.0,274.21,274.29,274.21,274.29,304.0
2021-12-22 12:25:00,274.38,274.89,274.38,274.66,13721.0,274.38,274.89,274.38,274.66,13721.0
2021-12-22 12:30:00,274.65,275.2,274.65,275.2,2303.0,274.65,275.2,274.65,275.2,2303.0
2021-12-22 12:35:00,275.3,275.39,275.11,275.39,2258.0,275.3,275.39,275.11,275.39,2258.0
2021-12-22 12:40:00,275.41,275.65,275.32,275.65,826.0,275.41,275.65,275.32,275.65,826.0
2021-12-22 12:45:00,275.76,275.76,275.44,275.44,2069.0,275.76,275.76,275.44,275.44,2069.0
2021-12-22 12:50:00,275.44,275.49,275.11,275.17,18074.0,275.44,275.49,275.11,275.17,18074.0
2021-12-22 12:55:00,275.01,275.47,274.86,275.43,6064.0,275.01,275.47,274.86,275.43,6064.0
2021-12-22 13:00:00,275.55,275.9,275.48,275.65,2673.0,275.55,275.9,275.48,275.65,2673.0
2021-12-22 13:05:00,275.63,275.63,275.42,275.42,1100.0,275.63,275.63,275.42,275.42,1100.0
2021-12-22 13:10:00,275.42,275.42,275.22,275.22,1861.0,275.42,275.42,275.22,275.22,1861.0
2021-12-22 13:15:00,275.37,275.54,275.14,275.46,5386.0,275.37,275.54,275.14,275.46,5386.0
2021-12-22 13:20:00,275.34,275.38,275.15,275.25,3006.0,275.34,275.38,275.15,275.25,3006.0
2021-12-22 13:25:00,275.26,275.43,275.26,275.27,2258.0,275.26,275.43,275.26,275.27,2258.0
2021-12-22 13:30:00,275.44,276.09,275.43,276.04,3891.0,275.44,276.09,275.43,276.04,3891.0
2021-12-22 13:35:00,275.92,276.02,275.71,275.9,6740.0,275.92,276.02,275.71,275.9,6740.0
2021-12-22 13:40:00,275.86,275.86,275.25,275.37,2350.0,275.86,275.86,275.25,275.37,2350.0
2021-12-22 13:45:00,275.31,275.49,275.19,275.36,6137.0,275.31,275.49,275.19,275.36,6137.0
2021-12-22 13:50:00,275.48,275.65,275.35,275.65,1631.0,275.48,275.65,275.35,275.65,1631.0
2021-12-22 13:55:00,275.66,275.67,275.38,275.4,3121.0,275.66,275.67,275.38,275.4,3121.0
2021-12-22 14:00:00,275.35,275.63,275.21,275.59,3734.0,275.35,275.63,275.21,275.59,3734.0
2021-12-22 14:05:00,275.5,275.59,275.25,275.29,6431.0,275.5,275.59,275.25,275.29,6431.0
2021-12-22 14:10:00,275.43,275.58,275.36,275.51,754.0,275.43,275.58,275.36,275.51,754.0
2021-12-22 14:15:00,275.55,275.69,275.24,275.42,14969.0,275.55,275.69,275.24,275.42,14969.0
2021-12-22 14:20:00,275.29,275.47,275.14,275.25,2687.0,275.29,275.47,275.14,275.25,2687.0
2021-12-22 14:25:00,275.25,275.34,274.99,275.28,4423.0,275.25,275.34,274.99,275.28,4423.0
2021-12-22 14:30:00,275.27,275.9,275.18,275.63,5400.0,275.27,275.9,275.18,275.63,5400.0
2021-12-22 14:35:00,275.62,275.76,275.49,275.76,1937.0,275.62,275.76,275.49,275.76,1937.0
2021-12-22 14:40:00,275.72,275.89,275.56,275.76,3395.0,275.72,275.89,275.56,275.76,3395.0
2021-12-22 14:45:00,275.73,275.82,275.65,275.82,1424.0,275.73,275.82,275.65,275.82,1424.0
2021-12-22 14:50:00,275.76,276.04,275.76,276.04,4049.0,275.76,276.04,275.76,276.04,4049.0
2021-12-22 14:55:00,275.98,276.57,275.93,276.57,2821.0,275.98,276.57,275.93,276.57,2821.0
2021-12-22 15:00:00,276.56,276.76,276.06,276.15,8852.0,276.56,276.76,276.06,276.15,8852.0
2021-12-22 15:05:00,276.13,276.38,275.99,276.24,2869.0,276.13,276.38,275.99,276.24,2869.0
2021-12-22 15:10:00,276.28,276.4,276.07,276.07,4037.0,276.28,276.4,276.07,276.07,4037.0
2021-12-22 15:15:00,276.15,276.34,276.0,276.0,4749.0,276.15,276.34,276.0,276.0,4749.0
2021-12-22 15:20:00,275.9,276.01,275.81,275.96,5780.0,275.9,276.01,275.81,275.96,5780.0
2021-12-22 15:25:00,275.92,275.94,275.59,275.72,7048.0,275.92,275.94,275.59,275.72,7048.0
2021-12-22 15:30:00,275.72,275.79,275.17,275.53,8824.0,275.72,275.79,275.17,275.53,8824.0
2021-12-22 15:35:00,275.76,276.17,275.75,275.95,6274.0,275.76,276.17,275.75,275.95,6274.0
2021-12-22 15:40:00,275.87,276.3,275.82,276.19,7358.0,275.87,276.3,275.82,276.19,7358.0
2021-12-22 15:45:00,276.25,276.65,276.1,276.34,9079.0,276.25,276.65,276.1,276.34,9079.0
2021-12-22 15:50:00,276.4,277.32,276.28,277.32,25545.0,276.4,277.32,276.28,277.32,25545.0
2021-12-22 15:55:00,277.3,277.33,276.73,276.75,71857.0,277.3,277.33,276.73,276.75,71857.0
2021-12-23 09:30:00,277.64,278.0,276.88,276.88,11891.0,277.64,278.0,276.88,276.88,11891.0
2021-12-23 09:35:00,277.08,278.86,277.08,278.86,2667.0,277.08,278.86,277.08,278.86,2667.0
2021-12-23 09:40:00,278.55,279.6,278.33,279.6,6726.0,278.55,279.6,278.33,279.6,6726.0
2021-12-23 09:45:00,279.68,279.68,277.58,277.58,4702.0,279.68,279.68,277.58,277.58,4702.0
2021-12-23 09:50:00,277.63,279.67,277.62,279.37,6178.0,277.63,279.67,277.62,279.37,6178.0
2021-12-23 09:55:00,279.37,279.37,278.79,278.85,1100.0,279.37,279.37,278.79,278.85,1100.0
2021-12-23 10:00:00,279.08,279.61,278.72,278.73,5016.0,279.08,279.61,278.72,278.73,5016.0
2021-12-23 10:05:00,278.61,278.61,278.25,278.4,2196.0,278.61,278.61,278.25,278.4,2196.0
2021-12-23 10:10:00,278.4,278.96,278.4,278.96,1114.0,278.4,278.96,278.4,278.96,1114.0
2021-12-23 10:15:00,278.69,278.71,278.27,278.71,2217.0,278.69,278.71,278.27,278.71,2217.0
2021-12-23 10:20:00,278.71,278.86,278.12,278.75,12945.0,278.71,278.86,278.12,278.75,12945.0
2021-12-23 10:25:00,278.56,278.66,278.1,278.47,3526.0,278.56,278.66,278.1,278.47,3526.0
2021-12-23 10:30:00,278.67,278.69,278.23,278.39,1935.0,278.67,278.69,278.23,278.39,1935.0
2021-12-23 10:35:00,278.3,278.51,278.0,278.46,4391.0,278.3,278.51,278.0,278.46,4391.0
2021-12-23 10:40:00,278.24,278.44,277.97,278.36,2484.0,278.24,278.44,277.97,278.36,2484.0
2021-12-23 10:45:00,278.14,278.25,277.79,278.25,2900.0,278.14,278.25,277.79,278.25,2900.0
2021-12-23 10:50:00,278.68,278.89,278.54,278.67,1724.0,278.68,278.89,278.54,278.67,1724.0
2021-12-23 10:55:00,278.58,278.76,278.53,278.56,1248.0,278.58,278.76,278.53,278.56,1248.0
2021-12-23 11:00:00,278.54,278.71,278.03,278.16,4200.0,278.54,278.71,278.03,278.16,4200.0
2021-12-23 11:05:00,278.13,278.71,278.13,278.71,2905.0,278.13,278.71,278.13,278.71,2905.0
2021-12-23 11:10:00,278.96,278.96,278.65,278.65,2464.0,278.96,278.96,278.65,278.65,2464.0
2021-12-23 11:15:00,278.55,278.68,278.54,278.55,1700.0,278.55,278.68,278.54,278.55,1700.0
2021-12-23 11:20:00,278.6,278.78,278.48,278.67,2290.0,278.6,278.78,278.48,278.67,2290.0
2021-12-23 11:25:00,278.67,278.71,278.47,278.54,1820.0,278.67,278.71,278.47,278.54,1820.0
2021-12-23 11:30:00,278.55,278.55,278.05,278.15,1060.0,278.55,278.55,278.05,278.15,1060.0
2021-12-23 11:35:00,278.06,278.06,277.65,277.98,2653.0,278.06,278.06,277.65,277.98,2653.0
2021-12-23 11:40:00,278.04,278.04,278.04,278.04,107.0,278.04,278.04,278.04,278.04,107.0
2021-12-23 11:45:00,277.92,278.07,277.87,277.87,1120.0,277.92,278.07,277.87,277.87,1120.0
2021-12-23 11:50:00,277.93,278.12,277.79,278.07,1601.0,277.93,278.12,277.79,278.07,1601.0
2021-12-23 11:55:00,278.18,278.19,277.97,278.07,1660.0,278.18,278.19,277.97,278.07,1660.0
2021-12-23 12:00:00,277.91,277.91,277.7,277.75,703.0,277.91,277.91,277.7,277.75,703.0
2021-12-23 12:05:00,277.11,277.51,277.11,277.43,1461.0,277.11,277.51,277.11,277.43,1461.0
2021-12-23 12:10:00,277.45,277.45,277.39,277.39,200.0,277.45,277.45,277.39,277.39,200.0
2021-12-23 12:15:00,277.51,277.51,277.33,277.39,1437.0,277.51,277.51,277.33,277.39,1437.0
2021-12-23 12:20:00,277.36,277.6,277.36,277.48,400.0,277.36,277.6,277.36,277.48,400.0
2021-12-23 12:25:00,277.41,277.43,277.3,277.43,700.0,277.41,277.43,277.3,277.43,700.0
2021-12-23 12:30:00,277.57,277.73,277.56,277.69,1503.0,277.57,277.73,277.56,277.69,1503.0
2021-12-23 12:35:00,278.04,278.16,277.86,277.94,2301.0,278.04,278.16,277.86,277.94,2301.0
2021-12-23 12:40:00,278.08,278.17,277.71,277.75,4610.0,278.08,278.17,277.71,277.75,4610.0
2021-12-23 12:45:00,277.64,277.71,277.62,277.65,800.0,277.64,277.71,277.62,277.65,800.0
2021-12-23 12:50:00,277.61,277.62,277.4,277.59,1352.0,277.61,277.62,277.4,277.59,1352.0
2021-12-23 12:55:00,277.7,278.13,277.7,277.99,2095.0,277.7,278.13,277.7,277.99,2095.0
2021-12-23 13:00:00,277.95,278.01,277.7,277.7,1614.0,277.95,278.01,277.7,277.7,1614.0
2021-12-23 13:05:00,277.83,277.9,277.64,277.75,1288.0,277.83,277.9,277.64,277.75,1288.0
2021-12-23 13:10:00,277.96,277.97,277.69,277.69,630.0,277.96,277.97,277.69,277.69,630.0
2021-12-23 13:15:00,277.69,277.69,277.69,277.69,0.0,277.69,277.69,277.69,277.69,0.0
2021-12-23 13:20:00,277.56,277.56,277.32,277.32,2038.0,277.56,277.56,277.32,277.32,2038.0
2021-12-23 13:25:00,277.46,277.63,277.31,277.63,1343.0,277.46,277.63,277.31,277.63,1343.0
2021-12-23 13:30:00,277.65,277.65,277.43,277.44,900.0,277.65,277.65,277.43,277.44,900.0
2021-12-23 13:35:00,277.44,277.49,277.43,277.49,277.0,277.44,277.49,277.43,277.49,277.0
2021-12-23 13:40:00,277.41,277.58,277.41,277.53,1501.0,277.41,277.58,277.41,277.53,1501.0
2021-12-23 13:45:00,277.59,277.78,277.59,277.65,2253.0,277.59,277.78,277.59,277.65,2253.0
2021-12-23 13:50:00,277.67,277.74,277.64,277.68,1300.0,277.67,277.74,277.64,277.68,1300.0
2021-12-23 13:55:00,277.76,277.9,277.57,277.58,2628.0,277.76,277.9,277.57,277.58,2628.0
2021-12-23 14:00:00,277.61,278.14,277.56,278.13,4222.0,277.61,278.14,277.56,278.13,4222.0
2021-12-23 14:05:00,278.2,278.4,278.14,278.25,800.0,278.2,278.4,278.14,278.25,800.0
2021-12-23 14:10:00,278.38,278.38,278.13,278.28,1556.0,278.38,278.38,278.13,278.28,1556.0
2021-12-23 14:15:00,278.18,278.42,278.06,278.42,2209.0,278.18,278.42,278.06,278.42,2209.0
2021-12-23 14:20:00,278.42,278.42,278.33,278.34,582.0,278.42,278.42,278.33,278.34,582.0
2021-12-23 14:25:00,278.35,278.45,278.3,278.38,1005.0,278.35,278.45,278.3,278.38,1005.0
2021-12-23 14:30:00,278.44,278.44,278.3,278.3,1000.0,278.44,278.44,278.3,278.3,1000.0
2021-12-23 14:35:00,278.28,278.53,278.28,278.48,1720.0,278.28,278.53,278.28,278.48,1720.0
2021-12-23 14:40:00,278.6,278.6,278.49,278.57,500.0,278.6,278.6,278.49,278.57,500.0
2021-12-23 14:45:00,278.29,278.48,278.28,278.39,1724.0,278.29,278.48,278.28,278.39,1724.0
2021-12-23 14:50:00,278.41,278.55,278.4,278.51,800.0,278.41,278.55,278.4,278.51,800.0
2021-12-23 14:55:00,278.39,278.7,278.39,278.7,1627.0,278.39,278.7,278.39,278.7,1627.0
2021-12-23 15:00:00,278.67,278.71,278.41,278.41,1000.0,278.67,278.71,278.41,278.41,1000.0
2021-12-23 15:05:00,278.63,278.64,278.49,278.56,1600.0,278.63,278.64,278.49,278.56,1600.0
2021-12-23 15:10:00,278.57,278.7,278.5,278.67,820.0,278.57,278.7,278.5,278.67,820.0
2021-12-23 15:15:00,278.76,278.86,278.66,278.8,1887.0,278.76,278.86,278.66,278.8,1887.0
2021-12-23 15:20:00,278.79,278.91,278.68,278.81,2100.0,278.79,278.91,278.68,278.81,2100.0
2021-12-23 15:25:00,278.84,278.85,278.52,278.52,2145.0,278.84,278.85,278.52,278.52,2145.0
2021-12-23 15:30:00,278.61,278.63,278.13,278.13,2800.0,278.61,278.63,278.13,278.13,2800.0
2021-12-23 15:35:00,278.09,278.45,278.07,278.26,2433.0,278.09,278.45,278.07,278.26,2433.0
2021-12-23 15:40:00,278.34,278.67,278.19,278.67,5272.0,278.34,278.67,278.19,278.67,5272.0
2021-12-23 15:45:00,278.81,278.88,278.66,278.82,6613.0,278.81,278.88,278.66,278.82,6613.0
2021-12-23 15:50:00,278.85,279.19,278.82,278.9,12816.0,278.85,279.19,278.82,278.9,12816.0
2021-12-23 15:55:00,278.88,278.99,277.82,277.87,35513.0,278.88,278.99,277.82,277.87,35513.0
2021-12-27 09:30:00,281.17,282.0,280.25,281.5,11415.0,281.17,282.0,280.25,281.5,11415.0
2021-12-27 09:35:00,281.93,281.98,281.0,281.0,3210.0,281.93,281.98,281.0,281.0,3210.0
2021-12-27 09:40:00,280.54,280.59,279.68,279.68,1652.0,280.54,280.59,279.68,279.68,1652.0
2021-12-27 09:45:00,279.43,279.66,279.11,279.41,2932.0,279.43,279.66,279.11,279.41,2932.0
2021-12-27 09:50:00,279.17,279.97,279.16,279.97,1600.0,279.17,279.97,279.16,279.97,1600.0
2021-12-27 09:55:00,279.97,280.58,279.97,280.58,1195.0,279.97,280.58,279.97,280.58,1195.0
2021-12-27 10:00:00,280.71,281.35,280.61,281.22,2106.0,280.71,281.35,280.61,281.22,2106.0
2021-12-27 10:05:00,281.51,281.68,281.29,281.48,557.0,281.51,281.68,281.29,281.48,557.0
2021-12-27 10:10:00,281.68,282.24,281.68,282.22,5649.0,281.68,282.24,281.68,282.22,5649.0
2021-12-27 10:15:00,281.97,282.01,281.56,281.61,1000.0,281.97,282.01,281.56,281.61,1000.0
2021-12-27 10:20:00,281.45,282.08,281.45,282.08,2950.0,281.45,282.08,281.45,282.08,2950.0
2021-12-27 10:25:00,281.95,282.48,281.95,282.39,2973.0,281.95,282.48,281.95,282.39,2973.0
2021-12-27 10:30:00,282.29,282.44,281.98,282.15,4580.0,282.29,282.44,281.98,282.15,4580.0
2021-12-27 10:35:00,282.12,282.31,282.12,282.26,5273.0,282.12,282.31,282.12,282.26,5273.0
2021-12-27 10:40:00,282.26,282.58,282.11,282.42,1886.0,282.26,282.58,282.11,282.42,1886.0
2021-12-27 10:45:00,282.59,282.59,282.3,282.48,400.0,282.59,282.59,282.3,282.48,400.0
2021-12-27 10:50:00,282.47,283.0,282.16,282.93,8235.0,282.47,283.0,282.16,282.93,8235.0
2021-12-27 10:55:00,282.72,282.81,282.49,282.69,2947.0,282.72,282.81,282.49,282.69,2947.0
2021-12-27 11:00:00,282.7,283.19,282.7,283.19,4750.0,282.7,283.19,282.7,283.19,4750.0
2021-12-27 11:05:00,283.15,283.43,283.14,283.39,6288.0,283.15,283.43,283.14,283.39,6288.0
2021-12-27 11:10:00,283.41,283.57,283.41,283.57,400.0,283.41,283.57,283.41,283.57,400.0
2021-12-27 11:15:00,283.45,283.45,282.74,282.84,965.0,283.45,283.45,282.74,282.84,965.0
2021-12-27 11:20:00,282.67,282.74,282.45,282.74,525.0,282.67,282.74,282.45,282.74,525.0
2021-12-27 11:25:00,282.52,282.87,282.52,282.87,920.0,282.52,282.87,282.52,282.87,920.0
2021-12-27 11:30:00,282.75,282.75,282.47,282.47,600.0,282.75,282.75,282.47,282.47,600.0
2021-12-27 11:35:00,282.44,282.88,282.33,282.88,632.0,282.44,282.88,282.33,282.88,632.0
2021-12-27 11:40:00,282.79,282.79,282.59,282.6,975.0,282.79,282.79,282.59,282.6,975.0
2021-12-27 11:45:00,282.44,282.47,282.21,282.31,500.0,282.44,282.47,282.21,282.31,500.0
2021-12-27 11:50:00,282.22,282.28,282.06,282.19,620.0,282.22,282.28,282.06,282.19,620.0
2021-12-27 11:55:00,282.04,282.06,281.8,281.89,601.0,282.04,282.06,281.8,281.89,601.0
2021-12-27 12:00:00,281.89,281.89,281.56,281.56,524.0,281.89,281.89,281.56,281.56,524.0
2021-12-27 12:05:00,281.53,281.82,281.53,281.72,1147.0,281.53,281.82,281.53,281.72,1147.0
2021-12-27 12:10:00,281.68,281.68,281.46,281.55,301.0,281.68,281.68,281.46,281.55,301.0
2021-12-27 12:15:00,281.58,281.59,281.4,281.56,677.0,281.58,281.59,281.4,281.56,677.0
2021-12-27 12:20:00,281.55,281.6,281.22,281.27,1816.0,281.55,281.6,281.22,281.27,1816.0
2021-12-27 12:25:00,281.33,281.35,280.9,281.03,1020.0,281.33,281.35,280.9,281.03,1020.0
2021-12-27 12:30:00,280.85,280.88,280.68,280.74,800.0,280.85,280.88,280.68,280.74,800.0
2021-12-27 12:35:00,281.02,281.19,280.98,281.06,1170.0,281.02,281.19,280.98,281.06,1170.0
2021-12-27 12:40:00,281.21,281.33,281.03,281.06,2278.0,281.21,281.33,281.03,281.06,2278.0
2021-12-27 12:45:00,281.3,281.3,281.01,281.01,200.0,281.3,281.3,281.01,281.01,200.0
2021-12-27 12:50:00,281.46,281.48,281.46,281.48,200.0,281.46,281.48,281.46,281.48,200.0
2021-12-27 12:55:00,281.45,281.45,281.07,281.16,400.0,281.45,281.45,281.07,281.16,400.0
2021-12-27 13:00:00,281.11,281.34,281.11,281.34,200.0,281.11,281.34,281.11,281.34,200.0
2021-12-27 13:05:00,281.37,281.6,281.37,281.6,450.0,281.37,281.6,281.37,281.6,450.0
2021-12-27 13:10:00,281.37,281.37,281.13,281.13,2146.0,281.37,281.37,281.13,281.13,2146.0
2021-12-27 13:15:00,281.09,281.21,281.09,281.11,416.0,281.09,281.21,281.09,281.11,416.0
2021-12-27 13:20:00,281.14,281.38,281.14,281.31,740.0,281.14,281.38,281.14,281.31,740.0
2021-12-27 13:25:00,281.29,281.29,281.29,281.29,157.0,281.29,281.29,281.29,281.29,157.0
2021-12-27 13:30:00,281.11,281.24,281.11,281.16,500.0,281.11,281.24,281.11,281.16,500.0
2021-12-27 13:35:00,281.3,281.3,281.22,281.23,487.0,281.3,281.3,281.22,281.23,487.0
2021-12-27 13:40:00,281.18,281.31,281.18,281.3,748.0,281.18,281.31,281.18,281.3,748.0
2021-12-27 13:45:00,281.13,281.22,281.13,281.22,500.0,281.13,281.22,281.13,281.22,500.0
2021-12-27 13:50:00,281.18,281.18,281.14,281.14,200.0,281.18,281.18,281.14,281.14,200.0
2021-12-27 13:55:00,281.16,281.27,281.07,281.07,1455.0,281.16,281.27,281.07,281.07,1455.0
2021-12-27 14:00:00,280.87,281.02,280.86,281.01,922.0,280.87,281.02,280.86,281.01,922.0
2021-12-27 14:05:00,281.17,281.4,281.17,281.4,421.0,281.17,281.4,281.17,281.4,421.0
2021-12-27 14:10:00,281.22,281.22,281.15,281.19,300.0,281.22,281.22,281.15,281.19,300.0
2021-12-27 14:15:00,281.25,281.33,281.23,281.29,1021.0,281.25,281.33,281.23,281.29,1021.0
2021-12-27 14:20:00,281.33,281.4,281.32,281.4,300.0,281.33,281.4,281.32,281.4,300.0
2021-12-27 14:25:00,281.31,281.6,281.31,281.48,605.0,281.31,281.6,281.31,281.48,605.0
2021-12-27 14:30:00,281.37,281.65,281.36,281.6,1100.0,281.37,281.65,281.36,281.6,1100.0
2021-12-27 14:35:00,281.68,281.68,281.38,281.38,497.0,281.68,281.68,281.38,281.38,497.0
2021-12-27 14:40:00,281.4,281.62,281.33,281.35,1018.0,281.4,281.62,281.33,281.35,1018.0
2021-12-27 14:45:00,281.17,281.26,281.05,281.24,800.0,281.17,281.26,281.05,281.24,800.0
2021-12-27 14:50:00,281.25,281.25,281.14,281.14,200.0,281.25,281.25,281.14,281.14,200.0
2021-12-27 14:55:00,281.0,281.18,280.96,281.18,800.0,281.0,281.18,280.96,281.18,800.0
2021-12-27 15:00:00,281.18,281.18,281.18,281.18,0.0,281.18,281.18,281.18,281.18,0.0
2021-12-27 15:05:00,281.1,281.33,281.03,281.25,6542.0,281.1,281.33,281.03,281.25,6542.0
2021-12-27 15:10:00,281.25,281.4,281.25,281.32,813.0,281.25,281.4,281.25,281.32,813.0
2021-12-27 15:15:00,281.25,281.32,281.15,281.26,1400.0,281.25,281.32,281.15,281.26,1400.0
2021-12-27 15:20:00,281.44,281.48,281.34,281.48,522.0,281.44,281.48,281.34,281.48,522.0
2021-12-27 15:25:00,281.53,281.66,281.44,281.51,1039.0,281.53,281.66,281.44,281.51,1039.0
2021-12-27 15:30:00,281.6,281.92,281.49,281.74,2510.0,281.6,281.92,281.49,281.74,2510.0
2021-12-27 15:35:00,281.59,281.65,281.59,281.65,302.0,281.59,281.65,281.59,281.65,302.0
2021-12-27 15:40:00,281.81,282.12,281.73,281.98,1499.0,281.81,282.12,281.73,281.98,1499.0
2021-12-27 15:45:00,282.09,282.18,281.97,282.04,3244.0,282.09,282.18,281.97,282.04,3244.0
2021-12-27 15:50:00,281.96,282.3,281.95,282.16,18810.0,281.96,282.3,281.95,282.16,18810.0
2021-12-27 15:55:00,282.23,282.23,281.79,282.13,51640.0,282.23,282.23,281.79,282.13,51640.0
2021-12-28 09:30:00,281.26,283.53,281.26,283.09,8783.0,281.26,283.53,281.26,283.09,8783.0
2021-12-28 09:35:00,282.4,282.76,282.25,282.42,600.0,282.4,282.76,282.25,282.42,600.0
2021-12-28 09:40:00,282.68,283.12,282.68,283.03,3400.0,282.68,283.12,282.68,283.03,3400.0
2021-12-28 09:45:00,283.03,283.07,282.62,282.63,2633.0,283.03,283.07,282.62,282.63,2633.0
2021-12-28 09:50:00,283.14,283.19,282.49,282.95,3614.0,283.14,283.19,282.49,282.95,3614.0
2021-12-28 09:55:00,282.69,282.7,282.31,282.31,800.0,282.69,282.7,282.31,282.31,800.0
2021-12-28 10:00:00,282.32,282.4,282.0,282.37,3484.0,282.32,282.4,282.0,282.37,3484.0
2021-12-28 10:05:00,282.19,282.29,281.45,281.6,5822.0,282.19,282.29,281.45,281.6,5822.0
2021-12-28 10:10:00,281.45,281.8,281.41,281.8,606.0,281.45,281.8,281.41,281.8,606.0
2021-12-28 10:15:00,281.64,281.64,281.09,281.56,7000.0,281.64,281.64,281.09,281.56,7000.0
2021-12-28 10:20:00,281.46,281.46,281.04,281.17,729.0,281.46,281.46,281.04,281.17,729.0
2021-12-28 10:25:00,281.09,281.09,281.09,281.09,100.0,281.09,281.09,281.09,281.09,100.0
2021-12-28 10:30:00,281.45,281.59,281.35,281.35,606.0,281.45,281.59,281.35,281.35,606.0
2021-12-28 10:35:00,281.46,282.5,281.46,282.5,2830.0,281.46,282.5,281.46,282.5,2830.0
2021-12-28 10:40:00,282.5,282.5,281.51,282.05,5943.0,282.5,282.5,281.51,282.05,5943.0
2021-12-28 10:45:00,282.08,282.08,281.39,281.52,1313.0,282.08,282.08,281.39,281.52,1313.0
2021-12-28 10:50:00,281.78,281.78,281.5,281.5,945.0,281.78,281.78,281.5,281.5,945.0
2021-12-28 10:55:00,281.38,281.64,281.37,281.64,358.0,281.38,281.64,281.37,281.64,358.0
2021-12-28 11:00:00,281.53,281.59,281.33,281.47,2091.0,281.53,281.59,281.33,281.47,2091.0
2021-12-28 11:05:00,281.4,281.47,281.32,281.44,955.0,281.4,281.47,281.32,281.44,955.0
2021-12-28 11:10:00,281.47,281.53,281.14,281.38,1364.0,281.47,281.53,281.14,281.38,1364.0
2021-12-28 11:15:00,281.15,281.59,280.85,281.59,1421.0,281.15,281.59,280.85,281.59,1421.0
2021-12-28 11:20:00,281.45,281.45,281.21,281.31,919.0,281.45,281.45,281.21,281.31,919.0
2021-12-28 11:25:00,281.33,281.47,281.2,281.27,3158.0,281.33,281.47,281.2,281.27,3158.0
2021-12-28 11:30:00,281.25,281.25,280.95,281.17,1189.0,281.25,281.25,280.95,281.17,1189.0
2021-12-28 11:35:00,281.37,281.71,281.33,281.53,500.0,281.37,281.71,281.33,281.53,500.0
2021-12-28 11:40:00,281.5,281.7,281.3,281.31,2461.0,281.5,281.7,281.3,281.31,2461.0
2021-12-28 11:45:00,281.29,281.5,281.25,281.5,900.0,281.29,281.5,281.25,281.5,900.0
2021-12-28 11:50:00,281.48,281.54,281.34,281.49,1739.0,281.48,281.54,281.34,281.49,1739.0
2021-12-28 11:55:00,281.48,281.72,281.42,281.63,5295.0,281.48,281.72,281.42,281.63,5295.0
2021-12-28 12:00:00,281.33,281.42,281.18,281.29,1028.0,281.33,281.42,281.18,281.29,1028.0
2021-12-28 12:05:00,281.39,281.39,280.68,280.68,1500.0,281.39,281.39,280.68,280.68,1500.0
2021-12-28 12:10:00,280.76,281.23,280.76,281.16,3446.0,280.76,281.23,280.76,281.16,3446.0
2021-12-28 12:15:00,281.08,281.26,280.89,280.9,2028.0,281.08,281.26,280.89,280.9,2028.0
2021-12-28 12:20:00,281.1,281.1,280.69,280.86,3791.0,281.1,281.1,280.69,280.86,3791.0
2021-12-28 12:25:00,280.84,280.85,280.48,280.48,800.0,280.84,280.85,280.48,280.48,800.0
2021-12-28 12:30:00,280.38,280.47,279.89,280.02,3554.0,280.38,280.47,279.89,280.02,3554.0
2021-12-28 12:35:00,280.0,280.34,279.99,280.2,1192.0,280.0,280.34,279.99,280.2,1192.0
2021-12-28 12:40:00,280.1,280.14,280.1,280.13,711.0,280.1,280.14,280.1,280.13,711.0
2021-12-28 12:45:00,279.96,280.14,279.87,279.87,605.0,279.96,280.14,279.87,279.87,605.0
2021-12-28 12:50:00,279.8,280.41,279.8,280.25,1728.0,279.8,280.41,279.8,280.25,1728.0
2021-12-28 12:55:00,280.2,280.27,280.07,280.07,404.0,280.2,280.27,280.07,280.07,404.0
2021-12-28 13:00:00,279.99,280.41,279.99,280.41,913.0,279.99,280.41,279.99,280.41,913.0
2021-12-28 13:05:00,280.3,280.46,280.18,280.46,708.0,280.3,280.46,280.18,280.46,708.0
2021-12-28 13:10:00,280.26,280.26,280.26,280.26,100.0,280.26,280.26,280.26,280.26,100.0
2021-12-28 13:15:00,280.63,280.71,280.63,280.71,438.0,280.63,280.71,280.63,280.71,438.0
2021-12-28 13:20:00,280.59,280.59,279.94,280.09,2236.0,280.59,280.59,279.94,280.09,2236.0
2021-12-28 13:25:00,279.93,280.01,279.85,280.01,2231.0,279.93,280.01,279.85,280.01,2231.0
2021-12-28 13:30:00,280.11,280.11,280.11,280.11,100.0,280.11,280.11,280.11,280.11,100.0
2021-12-28 13:35:00,280.19,280.41,280.19,280.39,900.0,280.19,280.41,280.19,280.39,900.0
2021-12-28 13:40:00,280.42,280.46,280.31,280.46,700.0,280.42,280.46,280.31,280.46,700.0
2021-12-28 13:45:00,280.4,280.58,280.26,280.58,975.0,280.4,280.58,280.26,280.58,975.0
2021-12-28 13:50:00,280.44,280.61,280.44,280.52,1293.0,280.44,280.61,280.44,280.52,1293.0
2021-12-28 13:55:00,280.37,280.52,280.17,280.22,1200.0,280.37,280.52,280.17,280.22,1200.0
2021-12-28 14:00:00,280.1,280.14,279.64,280.09,4267.0,280.1,280.14,279.64,280.09,4267.0
2021-12-28 14:05:00,279.85,279.96,279.85,279.96,500.0,279.85,279.96,279.85,279.96,500.0
2021-12-28 14:10:00,279.97,279.97,279.75,279.75,500.0,279.97,279.97,279.75,279.75,500.0
2021-12-28 14:15:00,279.9,280.19,279.87,280.19,3155.0,279.9,280.19,279.87,280.19,3155.0
2021-12-28 14:20:00,280.13,280.55,280.12,280.46,2237.0,280.13,280.55,280.12,280.46,2237.0
2021-12-28 14:25:00,280.39,280.46,280.21,280.46,3506.0,280.39,280.46,280.21,280.46,3506.0
2021-12-28 14:30:00,280.25,280.56,280.22,280.56,924.0,280.25,280.56,280.22,280.56,924.0
2021-12-28 14:35:00,280.41,280.66,280.38,280.61,1526.0,280.41,280.66,280.38,280.61,1526.0
2021-12-28 14:40:00,280.67,280.78,280.37,280.37,1308.0,280.67,280.78,280.37,280.37,1308.0
2021-12-28 14:45:00,280.28,280.41,280.03,280.38,2069.0,280.28,280.41,280.03,280.38,2069.0
2021-12-28 14:50:00,280.28,280.35,280.22,280.27,600.0,280.28,280.35,280.22,280.27,600.0
2021-12-28 14:55:00,280.33,280.33,280.02,280.23,2240.0,280.33,280.33,280.02,280.23,2240.0
2021-12-28 15:00:00,280.06,280.23,280.06,280.11,400.0,280.06,280.23,280.06,280.11,400.0
2021-12-28 15:05:00,280.11,280.13,280.02,280.1,908.0,280.11,280.13,280.02,280.1,908.0
2021-12-28 15:10:00,280.12,280.2,279.97,280.2,2126.0,280.12,280.2,279.97,280.2,2126.0
2021-12-28 15:15:00,280.3,280.3,280.13,280.13,402.0,280.3,280.3,280.13,280.13,402.0
2021-12-28 15:20:00,279.98,280.06,279.98,279.99,1766.0,279.98,280.06,279.98,279.99,1766.0
2021-12-28 15:25:00,280.02,280.06,279.85,279.93,1727.0,280.02,280.06,279.85,279.93,1727.0
2021-12-28 15:30:00,280.05,280.12,279.7,279.73,4509.0,280.05,280.12,279.7,279.73,4509.0
2021-12-28 15:35:00,279.84,279.95,279.65,279.95,4114.0,279.84,279.95,279.65,279.95,4114.0
2021-12-28 15:40:00,280.04,280.55,279.99,280.48,2740.0,280.04,280.55,279.99,280.48,2740.0
2021-12-28 15:45:00,280.48,280.72,280.43,280.66,2779.0,280.48,280.72,280.43,280.66,2779.0
2021-12-28 15:50:00,280.66,280.8,280.14,280.41,7799.0,280.66,280.8,280.14,280.41,7799.0
2021-12-28 15:55:00,280.23,280.64,280.14,280.62,18675.0,280.23,280.64,280.14,280.62,18675.0
2021-12-29 09:30:00,279.48,281.54,279.16,279.99,9517.0,279.48,281.54,279.16,279.99,9517.0
2021-12-29 09:35:00,280.18,280.99,280.01,280.35,1468.0,280.18,280.99,280.01,280.35,1468.0
2021-12-29 09:40:00,280.35,281.61,280.02,280.18,2420.0,280.35,281.61,280.02,280.18,2420.0
2021-12-29 09:45:00,280.24,280.8,280.08,280.68,1725.0,280.24,280.8,280.08,280.68,1725.0
2021-12-29 09:50:00,280.56,280.8,280.31,280.43,1283.0,280.56,280.8,280.31,280.43,1283.0
2021-12-29 09:55:00,280.82,281.26,280.41,280.95,1106.0,280.82,281.26,280.41,280.95,1106.0
2021-12-29 10:00:00,280.85,280.85,280.64,280.65,700.0,280.85,280.85,280.64,280.65,700.0
2021-12-29 10:05:00,280.65,281.54,280.64,281.2,1701.0,280.65,281.54,280.64,281.2,1701.0
2021-12-29 10:10:00,281.33,281.33,280.25,280.29,1603.0,281.33,281.33,280.25,280.29,1603.0
2021-12-29 10:15:00,280.01,280.62,279.83,280.48,1959.0,280.01,280.62,279.83,280.48,1959.0
2021-12-29 10:20:00,280.32,280.54,280.04,280.49,1666.0,280.32,280.54,280.04,280.49,1666.0
2021-12-29 10:25:00,280.44,280.44,280.41,280.41,208.0,280.44,280.44,280.41,280.41,208.0
2021-12-29 10:30:00,280.59,281.04,280.47,280.91,2460.0,280.59,281.04,280.47,280.91,2460.0
2021-12-29 10:35:00,280.9,281.08,280.9,281.07,920.0,280.9,281.08,280.9,281.07,920.0
2021-12-29 10:40:00,280.66,281.15,280.54,280.69,2835.0,280.66,281.15,280.54,280.69,2835.0
2021-12-29 10:45:00,280.64,281.01,280.52,280.72,2801.0,280.64,281.01,280.52,280.72,2801.0
2021-12-29 10:50:00,280.53,280.68,280.39,280.6,1540.0,280.53,280.68,280.39,280.6,1540.0
2021-12-29 10:55:00,281.0,281.0,280.76,280.76,1549.0,281.0,281.0,280.76,280.76,1549.0
2021-12-29 11:00:00,280.62,280.76,280.58,280.67,700.0,280.62,280.76,280.58,280.67,700.0
2021-12-29 11:05:00,280.55,280.67,280.55,280.67,502.0,280.55,280.67,280.55,280.67,502.0
2021-12-29 11:10:00,280.59,280.68,280.53,280.53,1100.0,280.59,280.68,280.53,280.53,1100.0
2021-12-29 11:15:00,280.39,280.67,280.32,280.67,3239.0,280.39,280.67,280.32,280.67,3239.0
2021-12-29 11:20:00,280.88,280.88,280.65,280.65,300.0,280.88,280.88,280.65,280.65,300.0
2021-12-29 11:25:00,280.69,281.06,280.69,281.0,2300.0,280.69,281.06,280.69,281.0,2300.0
2021-12-29 11:30:00,280.9,281.47,280.82,281.38,4176.0,280.9,281.47,280.82,281.38,4176.0
2021-12-29 11:35:00,281.38,281.51,281.37,281.38,400.0,281.38,281.51,281.37,281.38,400.0
2021-12-29 11:40:00,281.38,281.38,281.38,281.38,0.0,281.38,281.38,281.38,281.38,0.0
2021-12-29 11:45:00,281.59,281.87,281.51,281.73,982.0,281.59,281.87,281.51,281.73,982.0
2021-12-29 11:50:00,281.74,281.74,281.35,281.44,1713.0,281.74,281.74,281.35,281.44,1713.0
2021-12-29 11:55:00,281.32,281.4,281.32,281.4,214.0,281.32,281.4,281.32,281.4,214.0
2021-12-29 12:00:00,281.24,281.24,280.91,281.09,1562.0,281.24,281.24,280.91,281.09,1562.0
2021-12-29 12:05:00,281.1,281.1,281.03,281.04,300.0,281.1,281.1,281.03,281.04,300.0
2021-12-29 12:10:00,280.83,281.05,280.83,281.04,1411.0,280.83,281.05,280.83,281.04,1411.0
2021-12-29 12:15:00,281.06,281.06,281.05,281.06,200.0,281.06,281.06,281.05,281.06,200.0
2021-12-29 12:20:00,281.15,281.35,281.14,281.35,2004.0,281.15,281.35,281.14,281.35,2004.0
2021-12-29 12:25:00,281.13,281.51,281.13,281.5,3868.0,281.13,281.51,281.13,281.5,3868.0
2021-12-29 12:30:00,281.37,281.37,280.97,280.98,1103.0,281.37,281.37,280.97,280.98,1103.0
2021-12-29 12:35:00,280.94,281.08,280.94,281.08,200.0,280.94,281.08,280.94,281.08,200.0
2021-12-29 12:40:00,281.12,281.12,281.12,281.12,500.0,281.12,281.12,281.12,281.12,500.0
2021-12-29 12:45:00,281.08,281.09,281.08,281.09,300.0,281.08,281.09,281.08,281.09,300.0
2021-12-29 12:50:00,280.98,280.98,280.98,280.98,100.0,280.98,280.98,280.98,280.98,100.0
2021-12-29 12:55:00,280.86,280.9,280.84,280.9,600.0,280.86,280.9,280.84,280.9,600.0
2021-12-29 13:00:00,281.02,281.12,280.84,281.06,2128.0,281.02,281.12,280.84,281.06,2128.0
2021-12-29 13:05:00,281.04,281.04,280.94,280.94,534.0,281.04,281.04,280.94,280.94,534.0
2021-12-29 13:10:00,281.14,281.14,280.81,280.83,699.0,281.14,281.14,280.81,280.83,699.0
2021-12-29 13:15:00,280.84,280.84,280.67,280.67,964.0,280.84,280.84,280.67,280.67,964.0
2021-12-29 13:20:00,280.84,280.91,280.69,280.91,2300.0,280.84,280.91,280.69,280.91,2300.0
2021-12-29 13:25:00,281.03,281.04,281.03,281.04,200.0,281.03,281.04,281.03,281.04,200.0
2021-12-29 13:30:00,281.09,281.09,281.05,281.05,200.0,281.09,281.09,281.05,281.05,200.0
2021-12-29 13:35:00,281.02,281.05,280.94,280.94,910.0,281.02,281.05,280.94,280.94,910.0
2021-12-29 13:40:00,281.01,281.06,280.94,281.0,1662.0,281.01,281.06,280.94,281.0,1662.0
2021-12-29 13:45:00,281.08,281.08,280.96,281.05,1621.0,281.08,281.08,280.96,281.05,1621.0
2021-12-29 13:50:00,281.0,281.03,280.93,281.03,600.0,281.0,281.03,280.93,281.03,600.0
2021-12-29 13:55:00,280.94,281.19,280.94,281.07,2140.0,280.94,281.19,280.94,281.07,2140.0
2021-12-29 14:00:00,280.94,281.51,280.94,281.5,916.0,280.94,281.51,280.94,281.5,916.0
2021-12-29 14:05:00,281.54,281.78,281.53,281.78,600.0,281.54,281.78,281.53,281.78,600.0
2021-12-29 14:10:00,281.64,282.1,281.55,281.92,1653.0,281.64,282.1,281.55,281.92,1653.0
2021-12-29 14:15:00,281.93,281.94,281.65,281.81,1742.0,281.93,281.94,281.65,281.81,1742.0
2021-12-29 14:20:00,281.65,281.98,281.61,281.98,1862.0,281.65,281.98,281.61,281.98,1862.0
2021-12-29 14:25:00,281.92,281.92,281.5,281.54,1476.0,281.92,281.92,281.5,281.54,1476.0
2021-12-29 14:30:00,281.72,282.0,281.52,281.78,1115.0,281.72,282.0,281.52,281.78,1115.0
2021-12-29 14:35:00,281.9,281.9,281.79,281.83,600.0,281.9,281.9,281.79,281.83,600.0
2021-12-29 14:40:00,281.77,281.77,281.49,281.49,500.0,281.77,281.77,281.49,281.49,500.0
2021-12-29 14:45:00,281.56,281.64,281.41,281.64,1689.0,281.56,281.64,281.41,281.64,1689.0
2021-12-29 14:50:00,281.57,281.78,281.57,281.73,1520.0,281.57,281.78,281.57,281.73,1520.0
2021-12-29 14:55:00,281.73,281.92,281.69,281.91,1800.0,281.73,281.92,281.69,281.91,1800.0
2021-12-29 15:00:00,281.9,282.0,281.67,281.92,2321.0,281.9,282.0,281.67,281.92,2321.0
2021-12-29 15:05:00,281.91,282.11,281.9,282.1,2626.0,281.91,282.11,281.9,282.1,2626.0
2021-12-29 15:10:00,282.1,282.58,282.04,282.48,4360.0,282.1,282.58,282.04,282.48,4360.0
2021-12-29 15:15:00,282.47,282.56,282.47,282.47,974.0,282.47,282.56,282.47,282.47,974.0
2021-12-29 15:20:00,282.38,282.7,282.25,282.6,4969.0,282.38,282.7,282.25,282.6,4969.0
2021-12-29 15:25:00,282.6,282.8,282.48,282.48,1702.0,282.6,282.8,282.48,282.48,1702.0
2021-12-29 15:30:00,282.59,282.73,282.41,282.56,4868.0,282.59,282.73,282.41,282.56,4868.0
2021-12-29 15:35:00,282.59,282.64,282.35,282.5,5639.0,282.59,282.64,282.35,282.5,5639.0
2021-12-29 15:40:00,282.46,282.76,282.46,282.69,6576.0,282.46,282.76,282.46,282.69,6576.0
2021-12-29 15:45:00,282.64,282.9,282.52,282.9,7127.0,282.64,282.9,282.52,282.9,7127.0
2021-12-29 15:50:00,282.77,282.9,282.39,282.46,24505.0,282.77,282.9,282.39,282.46,24505.0
2021-12-29 15:55:00,282.44,282.48,282.0,282.24,30815.0,282.44,282.48,282.0,282.24,30815.0
2021-12-30 09:30:00,282.7,284.16,282.3,283.94,7587.0,282.7,284.16,282.3,283.94,7587.0
2021-12-30 09:35:00,283.77,285.61,283.77,285.02,4035.0,283.77,285.61,283.77,285.02,4035.0
2021-12-30 09:40:00,284.79,285.0,282.91,283.26,2200.0,284.79,285.0,282.91,283.26,2200.0
2021-12-30 09:45:00,283.12,283.44,282.63,283.22,4313.0,283.12,283.44,282.63,283.22,4313.0
2021-12-30 09:50:00,283.22,283.44,282.87,283.27,2232.0,283.22,283.44,282.87,283.27,2232.0
2021-12-30 09:55:00,283.26,283.74,282.75,283.74,3617.0,283.26,283.74,282.75,283.74,3617.0
2021-12-30 10:00:00,283.19,283.85,283.19,283.85,2292.0,283.19,283.85,283.19,283.85,2292.0
2021-12-30 10:05:00,284.01,284.41,283.61,284.01,3312.0,284.01,284.41,283.61,284.01,3312.0
2021-12-30 10:10:00,284.06,284.28,283.69,284.28,2625.0,284.06,284.28,283.69,284.28,2625.0
2021-12-30 10:15:00,284.01,284.44,283.7,283.71,1724.0,284.01,284.44,283.7,283.71,1724.0
2021-12-30 10:20:00,283.71,284.31,283.7,284.31,1498.0,283.71,284.31,283.7,284.31,1498.0
2021-12-30 10:25:00,283.92,284.7,283.92,284.36,2409.0,283.92,284.7,283.92,284.36,2409.0
2021-12-30 10:30:00,284.24,284.49,284.14,284.49,2604.0,284.24,284.49,284.14,284.49,2604.0
2021-12-30 10:35:00,284.61,284.96,284.35,284.79,3215.0,284.61,284.96,284.35,284.79,3215.0
2021-12-30 10:40:00,284.74,284.96,284.7,284.83,3095.0,284.74,284.96,284.7,284.83,3095.0
2021-12-30 10:45:00,284.67,284.67,284.46,284.61,1000.0,284.67,284.67,284.46,284.61,1000.0
2021-12-30 10:50:00,284.35,284.61,284.32,284.52,2000.0,284.35,284.61,284.32,284.52,2000.0
2021-12-30 10:55:00,284.64,284.64,284.03,284.03,2268.0,284.64,284.64,284.03,284.03,2268.0
2021-12-30 11:00:00,284.03,284.03,283.77,283.77,691.0,284.03,284.03,283.77,283.77,691.0
2021-12-30 11:05:00,283.88,283.88,283.18,283.18,605.0,283.88,283.88,283.18,283.18,605.0
2021-12-30 11:10:00,283.33,283.55,283.19,283.55,1600.0,283.33,283.55,283.19,283.55,1600.0
2021-12-30 11:15:00,283.91,283.91,283.79,283.9,300.0,283.91,283.91,283.79,283.9,300.0
2021-12-30 11:20:00,283.87,284.07,283.72,284.07,817.0,283.87,284.07,283.72,284.07,817.0
2021-12-30 11:25:00,283.89,284.18,283.89,284.18,700.0,283.89,284.18,283.89,284.18,700.0
2021-12-30 11:30:00,284.06,284.15,284.04,284.15,772.0,284.06,284.15,284.04,284.15,772.0
2021-12-30 11:35:00,284.04,284.18,283.95,283.96,1714.0,284.04,284.18,283.95,283.96,1714.0
2021-12-30 11:40:00,284.11,284.11,283.85,283.96,1123.0,284.11,284.11,283.85,283.96,1123.0
2021-12-30 11:45:00,283.77,283.79,283.54,283.6,4746.0,283.77,283.79,283.54,283.6,4746.0
2021-12-30 11:50:00,283.56,283.59,283.55,283.59,300.0,283.56,283.59,283.55,283.59,300.0
2021-12-30 11:55:00,283.37,283.54,283.31,283.53,2400.0,283.37,283.54,283.31,283.53,2400.0
2021-12-30 12:00:00,283.35,283.35,283.11,283.13,400.0,283.35,283.35,283.11,283.13,400.0
2021-12-30 12:05:00,283.08,283.27,282.89,283.27,2683.0,283.08,283.27,282.89,283.27,2683.0
2021-12-30 12:10:00,283.28,283.71,283.17,283.17,3500.0,283.28,283.71,283.17,283.17,3500.0
2021-12-30 12:15:00,283.39,283.65,283.35,283.5,1100.0,283.39,283.65,283.35,283.5,1100.0
2021-12-30 12:20:00,283.69,283.7,283.49,283.61,912.0,283.69,283.7,283.49,283.61,912.0
2021-12-30 12:25:00,283.54,283.87,283.49,283.87,1972.0,283.54,283.87,283.49,283.87,1972.0
2021-12-30 12:30:00,283.69,283.9,283.69,283.76,823.0,283.69,283.9,283.69,283.76,823.0
2021-12-30 12:35:00,283.76,284.25,283.76,284.25,1300.0,283.76,284.25,283.76,284.25,1300.0
2021-12-30 12:40:00,284.34,284.34,284.34,284.34,100.0,284.34,284.34,284.34,284.34,100.0
2021-12-30 12:45:00,284.31,284.31,284.07,284.12,824.0,284.31,284.31,284.07,284.12,824.0
2021-12-30 12:50:00,284.21,284.21,283.95,283.97,1200.0,284.21,284.21,283.95,283.97,1200.0
2021-12-30 12:55:00,283.94,284.26,283.93,284.15,1310.0,283.94,284.26,283.93,284.15,1310.0
2021-12-30 13:00:00,284.25,284.26,284.02,284.07,1302.0,284.25,284.26,284.02,284.07,1302.0
2021-12-30 13:05:00,284.06,284.21,283.91,284.1,1903.0,284.06,284.21,283.91,284.1,1903.0
2021-12-30 13:10:00,284.13,284.37,284.13,284.36,434.0,284.13,284.37,284.13,284.36,434.0
2021-12-30 13:15:00,284.29,284.35,284.19,284.19,1328.0,284.29,284.35,284.19,284.19,1328.0
2021-12-30 13:20:00,284.2,284.2,284.1,284.19,902.0,284.2,284.2,284.1,284.19,902.0
2021-12-30 13:25:00,284.1,284.1,283.74,283.84,2147.0,284.1,284.1,283.74,283.84,2147.0
2021-12-30 13:30:00,283.72,284.4,283.69,284.09,1418.0,283.72,284.4,283.69,284.09,1418.0
2021-12-30 13:35:00,284.21,284.23,284.09,284.23,929.0,284.21,284.23,284.09,284.23,929.0
2021-12-30 13:40:00,284.27,284.31,284.12,284.18,1029.0,284.27,284.31,284.12,284.18,1029.0
2021-12-30 13:45:00,284.29,284.34,284.18,284.34,1408.0,284.29,284.34,284.18,284.34,1408.0
2021-12-30 13:50:00,284.36,284.4,284.29,284.32,904.0,284.36,284.4,284.29,284.32,904.0
2021-12-30 13:55:00,284.32,284.4,284.08,284.14,1400.0,284.32,284.4,284.08,284.14,1400.0
2021-12-30 14:00:00,284.05,284.05,283.71,283.77,1170.0,284.05,284.05,283.71,283.77,1170.0
2021-12-30 14:05:00,283.72,283.88,283.68,283.88,500.0,283.72,283.88,283.68,283.88,500.0
2021-12-30 14:10:00,283.64,283.65,283.55,283.56,1706.0,283.64,283.65,283.55,283.56,1706.0
2021-12-30 14:15:00,283.67,283.72,283.53,283.53,1699.0,283.67,283.72,283.53,283.53,1699.0
2021-12-30 14:20:00,283.53,283.53,283.13,283.13,1982.0,283.53,283.53,283.13,283.13,1982.0
2021-12-30 14:25:00,283.11,283.62,283.11,283.62,3821.0,283.11,283.62,283.11,283.62,3821.0
2021-12-30 14:30:00,283.66,283.66,283.35,283.54,1192.0,283.66,283.66,283.35,283.54,1192.0
2021-12-30 14:35:00,283.65,283.72,283.59,283.72,700.0,283.65,283.72,283.59,283.72,700.0
2021-12-30 14:40:00,283.71,283.91,283.7,283.79,943.0,283.71,283.91,283.7,283.79,943.0
2021-12-30 14:45:00,283.96,283.96,283.64,283.72,600.0,283.96,283.96,283.64,283.72,600.0
2021-12-30 14:50:00,283.52,283.59,283.52,283.59,1608.0,283.52,283.59,283.52,283.59,1608.0
2021-12-30 14:55:00,283.58,283.81,283.58,283.71,1202.0,283.58,283.81,283.58,283.71,1202.0
2021-12-30 15:00:00,283.54,283.6,283.44,283.44,700.0,283.54,283.6,283.44,283.44,700.0
2021-12-30 15:05:00,283.52,283.52,282.96,283.19,2003.0,283.52,283.52,282.96,283.19,2003.0
2021-12-30 15:10:00,283.14,283.27,283.03,283.27,3323.0,283.14,283.27,283.03,283.27,3323.0
2021-12-30 15:15:00,283.29,283.55,283.18,283.55,1804.0,283.29,283.55,283.18,283.55,1804.0
2021-12-30 15:20:00,283.55,283.55,282.93,282.98,2518.0,283.55,283.55,282.93,282.98,2518.0
2021-12-30 15:25:00,283.03,283.05,282.87,283.03,2754.0,283.03,283.05,282.87,283.03,2754.0
2021-12-30 15:30:00,283.04,283.18,282.93,283.18,4099.0,283.04,283.18,282.93,283.18,4099.0
2021-12-30 15:35:00,283.12,283.5,283.12,283.29,4116.0,283.12,283.5,283.12,283.29,4116.0
2021-12-30 15:40:00,283.17,283.2,282.62,283.03,5889.0,283.17,283.2,282.62,283.03,5889.0
2021-12-30 15:45:00,282.82,283.09,282.6,282.76,8445.0,282.82,283.09,282.6,282.76,8445.0
2021-12-30 15:50:00,282.52,282.73,282.25,282.47,9670.0,282.52,282.73,282.25,282.47,9670.0
2021-12-30 15:55:00,282.48,282.65,281.91,282.61,31568.0,282.48,282.65,281.91,282.61,31568.0
2021-12-31 09:30:00,281.58,282.3,281.58,281.94,5728.0,281.58,282.3,281.58,281.94,5728.0
2021-12-31 09:35:00,283.19,283.19,283.19,283.19,100.0,283.19,283.19,283.19,283.19,100.0
2021-12-31 09:40:00,282.61,283.01,282.61,282.61,959.0,282.61,283.01,282.61,282.61,959.0
2021-12-31 09:45:00,282.91,282.92,282.69,282.69,631.0,282.91,282.92,282.69,282.69,631.0
2021-12-31 09:50:00,282.89,282.89,282.89,282.89,100.0,282.89,282.89,282.89,282.89,100.0
2021-12-31 09:55:00,283.12,283.71,283.12,283.13,1363.0,283.12,283.71,283.12,283.13,1363.0
2021-12-31 10:00:00,283.15,283.41,282.74,283.26,2967.0,283.15,283.41,282.74,283.26,2967.0
2021-12-31 10:05:00,282.93,283.15,282.84,283.0,900.0,282.93,283.15,282.84,283.0,900.0
2021-12-31 10:10:00,282.91,283.03,282.77,282.85,700.0,282.91,283.03,282.77,282.85,700.0
2021-12-31 10:15:00,283.06,283.35,283.06,283.11,2508.0,283.06,283.35,283.06,283.11,2508.0
2021-12-31 10:20:00,283.16,283.16,282.73,282.73,2724.0,283.16,283.16,282.73,282.73,2724.0
2021-12-31 10:25:00,282.75,283.48,282.75,283.32,2915.0,282.75,283.48,282.75,283.32,2915.0
2021-12-31 10:30:00,283.27,283.58,282.39,282.43,2451.0,283.27,283.58,282.39,282.43,2451.0
2021-12-31 10:35:00,282.38,282.58,282.38,282.57,699.0,282.38,282.58,282.38,282.57,699.0
2021-12-31 10:40:00,282.65,283.28,282.65,283.22,1410.0,282.65,283.28,282.65,283.22,1410.0
2021-12-31 10:45:00,283.34,283.4,283.01,283.4,1122.0,283.34,283.4,283.01,283.4,1122.0
2021-12-31 10:50:00,283.4,283.55,283.1,283.1,1100.0,283.4,283.55,283.1,283.1,1100.0
2021-12-31 10:55:00,283.35,283.6,283.34,283.6,875.0,283.35,283.6,283.34,283.6,875.0
2021-12-31 11:00:00,283.6,283.94,283.6,283.9,700.0,283.6,283.94,283.6,283.9,700.0
2021-12-31 11:05:00,283.79,283.86,283.73,283.86,1521.0,283.79,283.86,283.73,283.86,1521.0
2021-12-31 11:10:00,283.84,283.84,283.21,283.58,1523.0,283.84,283.84,283.21,283.58,1523.0
2021-12-31 11:15:00,283.75,283.89,283.74,283.89,300.0,283.75,283.89,283.74,283.89,300.0
2021-12-31 11:20:00,283.64,283.86,283.64,283.85,800.0,283.64,283.86,283.64,283.85,800.0
2021-12-31 11:25:00,283.88,283.88,283.69,283.69,200.0,283.88,283.88,283.69,283.69,200.0
2021-12-31 11:30:00,283.63,283.72,283.55,283.67,819.0,283.63,283.72,283.55,283.67,819.0
2021-12-31 11:35:00,283.73,283.73,283.37,283.37,700.0,283.73,283.73,283.37,283.37,700.0
2021-12-31 11:40:00,283.65,284.14,283.59,284.14,4484.0,283.65,284.14,283.59,284.14,4484.0
2021-12-31 11:45:00,284.05,284.13,283.58,283.58,1303.0,284.05,284.13,283.58,283.58,1303.0
2021-12-31 11:50:00,283.28,283.28,283.28,283.28,100.0,283.28,283.28,283.28,283.28,100.0
2021-12-31 11:55:00,283.15,283.51,283.15,283.43,1337.0,283.15,283.51,283.15,283.43,1337.0
2021-12-31 12:00:00,283.19,283.71,283.19,283.53,947.0,283.19,283.71,283.19,283.53,947.0
2021-12-31 12:05:00,283.86,284.07,283.8,284.07,1214.0,283.86,284.07,283.8,284.07,1214.0
2021-12-31 12:10:00,284.12,284.12,283.61,283.7,933.0,284.12,284.12,283.61,283.7,933.0
2021-12-31 12:15:00,283.31,283.42,283.31,283.42,417.0,283.31,283.42,283.31,283.42,417.0
2021-12-31 12:20:00,283.5,283.64,283.36,283.49,615.0,283.5,283.64,283.36,283.49,615.0
2021-12-31 12:25:00,283.75,283.75,283.5,283.74,600.0,283.75,283.75,283.5,283.74,600.0
2021-12-31 12:30:00,283.78,283.78,283.72,283.78,497.0,283.78,283.78,283.72,283.78,497.0
2021-12-31 12:35:00,283.6,283.65,283.58,283.63,1300.0,283.6,283.65,283.58,283.63,1300.0
2021-12-31 12:40:00,283.7,283.74,283.63,283.63,1621.0,283.7,283.74,283.63,283.63,1621.0
2021-12-31 12:45:00,283.78,283.97,283.73,283.73,1017.0,283.78,283.97,283.73,283.73,1017.0
2021-12-31 12:50:00,283.75,283.84,283.57,283.84,1550.0,283.75,283.84,283.57,283.84,1550.0
2021-12-31 12:55:00,283.84,284.38,283.83,284.13,1137.0,283.84,284.38,283.83,284.13,1137.0
2021-12-31 13:00:00,284.37,284.41,284.2,284.41,800.0,284.37,284.41,284.2,284.41,800.0
2021-12-31 13:05:00,284.4,284.4,284.02,284.05,1004.0,284.4,284.4,284.02,284.05,1004.0
2021-12-31 13:10:00,283.78,283.84,283.75,283.75,450.0,283.78,283.84,283.75,283.75,450.0
2021-12-31 13:15:00,283.89,283.99,283.7,283.7,1320.0,283.89,283.99,283.7,283.7,1320.0
2021-12-31 13:20:00,283.82,283.82,283.82,283.82,100.0,283.82,283.82,283.82,283.82,100.0
2021-12-31 13:25:00,283.88,283.88,283.57,283.69,1346.0,283.88,283.88,283.57,283.69,1346.0
2021-12-31 13:30:00,283.63,283.63,283.53,283.53,300.0,283.63,283.63,283.53,283.53,300.0
2021-12-31 13:35:00,283.6,283.6,283.41,283.49,907.0,283.6,283.6,283.41,283.49,907.0
2021-12-31 13:40:00,283.59,283.74,283.29,283.36,746.0,283.59,283.74,283.29,283.36,746.0
2021-12-31 13:45:00,283.29,283.3,283.06,283.06,800.0,283.29,283.3,283.06,283.06,800.0
2021-12-31 13:50:00,283.28,283.43,283.28,283.42,1717.0,283.28,283.43,283.28,283.42,1717.0
2021-12-31 13:55:00,283.49,283.56,283.39,283.44,944.0,283.49,283.56,283.39,283.44,944.0
2021-12-31 14:00:00,283.7,283.8,283.44,283.8,1176.0,283.7,283.8,283.44,283.8,1176.0
2021-12-31 14:05:00,283.8,284.14,283.8,284.05,700.0,283.8,284.14,283.8,284.05,700.0
2021-12-31 14:10:00,283.92,284.01,283.62,283.7,1503.0,283.92,284.01,283.62,283.7,1503.0
2021-12-31 14:15:00,283.53,283.54,283.27,283.29,830.0,283.53,283.54,283.27,283.29,830.0
2021-12-31 14:20:00,283.06,283.06,283.06,283.06,200.0,283.06,283.06,283.06,283.06,200.0
2021-12-31 14:25:00,283.32,283.32,283.27,283.27,200.0,283.32,283.32,283.27,283.27,200.0
2021-12-31 14:30:00,283.5,283.63,283.41,283.41,601.0,283.5,283.63,283.41,283.41,601.0
2021-12-31 14:35:00,283.48,283.52,283.33,283.34,563.0,283.48,283.52,283.33,283.34,563.0
2021-12-31 14:40:00,283.53,283.58,283.4,283.4,502.0,283.53,283.58,283.4,283.4,502.0
2021-12-31 14:45:00,283.41,283.54,283.19,283.49,1799.0,283.41,283.54,283.19,283.49,1799.0
2021-12-31 14:50:00,283.61,283.61,283.61,283.61,100.0,283.61,283.61,283.61,283.61,100.0
2021-12-31 14:55:00,283.38,283.38,282.93,283.04,1620.0,283.38,283.38,282.93,283.04,1620.0
2021-12-31 15:00:00,283.25,283.37,283.2,283.37,819.0,283.25,283.37,283.2,283.37,819.0
2021-12-31 15:05:00,283.29,283.37,283.29,283.37,400.0,283.29,283.37,283.29,283.37,400.0
2021-12-31 15:10:00,283.13,283.4,282.99,283.11,947.0,283.13,283.4,282.99,283.11,947.0
2021-12-31 15:15:00,283.06,283.53,283.06,283.53,812.0,283.06,283.53,283.06,283.53,812.0
2021-12-31 15:20:00,283.31,283.37,283.18,283.18,1022.0,283.31,283.37,283.18,283.18,1022.0
2021-12-31 15:25:00,283.2,283.5,283.2,283.5,1102.0,283.2,283.5,283.2,283.5,1102.0
2021-12-31 15:30:00,283.48,283.63,283.0,283.08,4380.0,283.48,283.63,283.0,283.08,4380.0
2021-12-31 15:35:00,282.93,282.99,282.81,282.94,3606.0,282.93,282.99,282.81,282.94,3606.0
2021-12-31 15:40:00,283.04,283.06,282.88,283.06,2504.0,283.04,283.06,282.88,283.06,2504.0
2021-12-31 15:45:00,283.02,283.3,282.99,283.08,3830.0,283.02,283.3,282.99,283.08,3830.0
2021-12-31 15:50:00,282.75,282.95,282.15,282.15,6738.0,282.75,282.95,282.15,282.15,6738.0
2021-12-31 15:55:00,282.04,282.16,281.69,282.16,27699.0,282.04,282.16,281.69,282.16,27699.0
2022-01-03 09:30:00,282.1,282.53,278.77,278.81,13539.0,282.1,282.53,278.77,278.81,13539.0
2022-01-03 09:35:00,278.57,279.68,277.81,279.07,5673.0,278.57,279.68,277.81,279.07,5673.0
2022-01-03 09:40:00,279.06,279.06,277.02,277.64,1500.0,279.06,279.06,277.02,277.64,1500.0
2022-01-03 09:45:00,277.39,277.86,274.3,274.66,4033.0,277.39,277.86,274.3,274.66,4033.0
2022-01-03 09:50:00,274.93,275.95,273.62,275.81,5999.0,274.93,275.95,273.62,275.81,5999.0
2022-01-03 09:55:00,276.04,276.04,274.95,274.96,1754.0,276.04,276.04,274.95,274.96,1754.0
2022-01-03 10:00:00,274.68,275.36,274.5,274.6,2991.0,274.68,275.36,274.5,274.6,2991.0
2022-01-03 10:05:00,274.58,274.58,273.55,273.97,5009.0,274.58,274.58,273.55,273.97,5009.0
2022-01-03 10:10:00,274.18,274.71,273.72,273.86,5780.0,274.18,274.71,273.72,273.86,5780.0
2022-01-03 10:15:00,273.85,274.3,273.26,273.91,13973.0,273.85,274.3,273.26,273.91,13973.0
2022-01-03 10:20:00,273.91,273.91,272.05,273.05,8250.0,273.91,273.91,272.05,273.05,8250.0
2022-01-03 10:25:00,273.44,273.84,273.05,273.55,5165.0,273.44,273.84,273.05,273.55,5165.0
2022-01-03 10:30:00,273.36,273.36,272.16,272.88,6575.0,273.36,273.36,272.16,272.88,6575.0
2022-01-03 10:35:00,272.94,273.25,271.41,271.77,13652.0,272.94,273.25,271.41,271.77,13652.0
2022-01-03 10:40:00,271.44,272.26,270.33,270.33,5445.0,271.44,272.26,270.33,270.33,5445.0
2022-01-03 10:45:00,270.16,271.39,269.86,270.97,22665.0,270.16,271.39,269.86,270.97,22665.0
2022-01-03 10:50:00,270.76,271.51,270.62,270.75,8946.0,270.76,271.51,270.62,270.75,8946.0
2022-01-03 10:55:00,270.75,270.95,270.67,270.92,7179.0,270.75,270.95,270.67,270.92,7179.0
2022-01-03 11:00:00,270.94,271.25,270.07,271.0,21902.0,270.94,271.25,270.07,271.0,21902.0
2022-01-03 11:05:00,270.99,270.99,269.88,270.31,14547.0,270.99,270.99,269.88,270.31,14547.0
2022-01-03 11:10:00,270.33,270.49,269.09,269.51,7687.0,270.33,270.49,269.09,269.51,7687.0
2022-01-03 11:15:00,269.48,270.0,269.01,269.24,4619.0,269.48,270.0,269.01,269.24,4619.0
2022-01-03 11:20:00,269.23,269.41,268.55,268.85,9691.0,269.23,269.41,268.55,268.85,9691.0
2022-01-03 11:25:00,268.87,269.56,268.82,269.26,3827.0,268.87,269.56,268.82,269.26,3827.0
2022-01-03 11:30:00,269.14,270.58,269.1,270.43,2652.0,269.14,270.58,269.1,270.43,2652.0
2022-01-03 11:35:00,270.44,270.44,269.78,269.9,2243.0,270.44,270.44,269.78,269.9,2243.0
2022-01-03 11:40:00,269.51,269.83,269.51,269.66,2490.0,269.51,269.83,269.51,269.66,2490.0
2022-01-03 11:45:00,269.69,270.68,269.69,270.68,3040.0,269.69,270.68,269.69,270.68,3040.0
2022-01-03 11:50:00,270.41,270.97,270.33,270.79,4201.0,270.41,270.97,270.33,270.79,4201.0
2022-01-03 11:55:00,270.84,270.87,269.74,269.79,5605.0,270.84,270.87,269.74,269.79,5605.0
2022-01-03 12:00:00,269.77,270.57,269.41,270.57,2106.0,269.77,270.57,269.41,270.57,2106.0
2022-01-03 12:05:00,270.31,270.55,270.04,270.55,1671.0,270.31,270.55,270.04,270.55,1671.0
2022-01-03 12:10:00,270.66,271.28,270.41,271.2,2467.0,270.66,271.28,270.41,271.2,2467.0
2022-01-03 12:15:00,271.17,271.17,270.67,270.92,6100.0,271.17,271.17,270.67,270.92,6100.0
2022-01-03 12:20:00,270.74,271.06,270.58,270.9,4795.0,270.74,271.06,270.58,270.9,4795.0
2022-01-03 12:25:00,270.95,270.96,270.35,270.35,4379.0,270.95,270.96,270.35,270.35,4379.0
2022-01-03 12:30:00,270.41,270.49,270.07,270.29,4515.0,270.41,270.49,270.07,270.29,4515.0
2022-01-03 12:35:00,270.34,270.39,270.25,270.25,2233.0,270.34,270.39,270.25,270.25,2233.0
2022-01-03 12:40:00,270.26,270.3,269.22,269.4,6789.0,270.26,270.3,269.22,269.4,6789.0
2022-01-03 12:45:00,269.45,269.86,269.45,269.75,4741.0,269.45,269.86,269.45,269.75,4741.0
2022-01-03 12:50:00,269.86,269.99,269.75,269.85,2618.0,269.86,269.99,269.75,269.85,2618.0
2022-01-03 12:55:00,269.73,269.73,269.41,269.63,2050.0,269.73,269.73,269.41,269.63,2050.0
2022-01-03 13:00:00,269.78,270.27,269.73,270.03,7300.0,269.78,270.27,269.73,270.03,7300.0
2022-01-03 13:05:00,270.15,270.63,270.07,270.63,5163.0,270.15,270.63,270.07,270.63,5163.0
2022-01-03 13:10:00,270.71,271.27,270.63,270.89,3817.0,270.71,271.27,270.63,270.89,3817.0
2022-01-03 13:15:00,270.98,271.18,270.96,271.18,1194.0,270.98,271.18,270.96,271.18,1194.0
2022-01-03 13:20:00,271.28,271.63,271.12,271.63,3001.0,271.28,271.63,271.12,271.63,3001.0
2022-01-03 13:25:00,271.58,271.8,271.42,271.51,4310.0,271.58,271.8,271.42,271.51,4310.0
2022-01-03 13:30:00,271.49,271.72,271.37,271.72,2965.0,271.49,271.72,271.37,271.72,2965.0
2022-01-03 13:35:00,271.76,271.81,271.54,271.81,2814.0,271.76,271.81,271.54,271.81,2814.0
2022-01-03 13:40:00,271.96,272.45,271.74,272.4,2997.0,271.96,272.45,271.74,272.4,2997.0
2022-01-03 13:45:00,272.35,272.59,272.21,272.54,4818.0,272.35,272.59,272.21,272.54,4818.0
2022-01-03 13:50:00,272.6,272.81,272.44,272.44,974.0,272.6,272.81,272.44,272.44,974.0
2022-01-03 13:55:00,272.8,272.93,272.6,272.85,4546.0,272.8,272.93,272.6,272.85,4546.0
2022-01-03 14:00:00,272.97,273.17,272.85,273.05,1620.0,272.97,273.17,272.85,273.05,1620.0
2022-01-03 14:05:00,273.05,273.07,272.68,272.68,6607.0,273.05,273.07,272.68,272.68,6607.0
2022-01-03 14:10:00,272.78,272.91,272.67,272.67,2000.0,272.78,272.91,272.67,272.67,2000.0
2022-01-03 14:15:00,272.68,273.06,272.63,272.96,6888.0,272.68,273.06,272.63,272.96,6888.0
2022-01-03 14:20:00,273.07,273.61,272.91,273.46,5218.0,273.07,273.61,272.91,273.46,5218.0
2022-01-03 14:25:00,273.38,273.48,273.15,273.3,8181.0,273.38,273.48,273.15,273.3,8181.0
2022-01-03 14:30:00,273.25,273.25,272.65,272.95,4638.0,273.25,273.25,272.65,272.95,4638.0
2022-01-03 14:35:00,273.06,273.5,272.91,273.4,5752.0,273.06,273.5,272.91,273.4,5752.0
2022-01-03 14:40:00,273.43,273.47,273.2,273.42,3323.0,273.43,273.47,273.2,273.42,3323.0
2022-01-03 14:45:00,273.75,273.76,273.53,273.65,2404.0,273.75,273.76,273.53,273.65,2404.0
2022-01-03 14:50:00,273.65,273.65,273.08,273.08,5762.0,273.65,273.65,273.08,273.08,5762.0
2022-01-03 14:55:00,272.94,272.95,272.8,272.84,2300.0,272.94,272.95,272.8,272.84,2300.0
2022-01-03 15:00:00,272.82,272.83,271.55,271.55,15971.0,272.82,272.83,271.55,271.55,15971.0
2022-01-03 15:05:00,271.53,272.57,271.32,272.57,6222.0,271.53,272.57,271.32,272.57,6222.0
2022-01-03 15:10:00,272.48,272.84,272.43,272.75,4617.0,272.48,272.84,272.43,272.75,4617.0
2022-01-03 15:15:00,272.74,272.9,272.53,272.9,11300.0,272.74,272.9,272.53,272.9,11300.0
2022-01-03 15:20:00,272.92,272.92,272.59,272.75,8485.0,272.92,272.92,272.59,272.75,8485.0
2022-01-03 15:25:00,272.88,272.96,272.6,272.6,7258.0,272.88,272.96,272.6,272.6,7258.0
2022-01-03 15:30:00,272.59,272.75,272.42,272.75,7062.0,272.59,272.75,272.42,272.75,7062.0
2022-01-03 15:35:00,272.98,273.33,272.64,272.81,6381.0,272.98,273.33,272.64,272.81,6381.0
2022-01-03 15:40:00,272.86,273.02,272.18,272.32,7340.0,272.86,273.02,272.18,272.32,7340.0
2022-01-03 15:45:00,272.35,273.06,272.32,273.06,13072.0,272.35,273.06,272.32,273.06,13072.0
2022-01-03 15:50:00,273.92,274.0,273.35,273.51,21757.0,273.92,274.0,273.35,273.51,21757.0
2022-01-03 15:55:00,273.46,273.67,273.12,273.63,38492.0,273.46,273.67,273.12,273.63,38492.0
2022-01-04 09:30:00,272.62,272.62,270.97,272.45,15862.0,272.62,272.62,270.97,272.45,15862.0
2022-01-04 09:35:00,272.02,272.32,269.99,269.99,3103.0,272.02,272.32,269.99,269.99,3103.0
2022-01-04 09:40:00,269.49,270.59,269.42,269.64,10262.0,269.49,270.59,269.42,269.64,10262.0
2022-01-04 09:45:00,269.78,270.06,268.8,268.8,5121.0,269.78,270.06,268.8,268.8,5121.0
2022-01-04 09:50:00,268.35,268.56,267.43,268.56,6923.0,268.35,268.56,267.43,268.56,6923.0
2022-01-04 09:55:00,268.35,268.35,267.07,267.48,9610.0,268.35,268.35,267.07,267.48,9610.0
2022-01-04 10:00:00,267.2,267.85,266.53,266.75,14768.0,267.2,267.85,266.53,266.75,14768.0
2022-01-04 10:05:00,266.66,267.53,266.23,266.45,11425.0,266.66,267.53,266.23,266.45,11425.0
2022-01-04 10:10:00,266.5,267.31,266.21,267.12,11642.0,266.5,267.31,266.21,267.12,11642.0
2022-01-04 10:15:00,267.1,267.74,266.56,266.56,7796.0,267.1,267.74,266.56,266.56,7796.0
2022-01-04 10:20:00,266.78,266.92,266.0,266.63,7495.0,266.78,266.92,266.0,266.63,7495.0
2022-01-04 10:25:00,266.81,267.61,266.43,267.56,9616.0,266.81,267.61,266.43,267.56,9616.0
2022-01-04 10:30:00,267.49,267.71,267.1,267.41,4113.0,267.49,267.71,267.1,267.41,4113.0
2022-01-04 10:35:00,267.37,267.81,267.12,267.41,6261.0,267.37,267.81,267.12,267.41,6261.0
2022-01-04 10:40:00,267.53,267.53,265.24,265.36,17373.0,267.53,267.53,265.24,265.36,17373.0
2022-01-04 10:45:00,265.31,265.65,265.17,265.29,11861.0,265.31,265.65,265.17,265.29,11861.0
2022-01-04 10:50:00,265.29,265.78,265.21,265.6,12955.0,265.29,265.78,265.21,265.6,12955.0
2022-01-04 10:55:00,265.44,266.51,265.34,266.51,10047.0,265.44,266.51,265.34,266.51,10047.0
2022-01-04 11:00:00,266.53,267.12,266.28,267.12,14299.0,266.53,267.12,266.28,267.12,14299.0
2022-01-04 11:05:00,267.31,267.59,267.16,267.32,10013.0,267.31,267.59,267.16,267.32,10013.0
2022-01-04 11:10:00,267.28,267.63,266.51,267.59,4825.0,267.28,267.63,266.51,267.59,4825.0
2022-01-04 11:15:00,267.59,268.09,267.58,267.81,4600.0,267.59,268.09,267.58,267.81,4600.0
2022-01-04 11:20:00,267.66,268.11,267.52,267.52,9363.0,267.66,268.11,267.52,267.52,9363.0
2022-01-04 11:25:00,267.73,267.76,267.34,267.64,4028.0,267.73,267.76,267.34,267.64,4028.0
2022-01-04 11:30:00,267.69,268.31,267.69,268.31,19206.0,267.69,268.31,267.69,268.31,19206.0
2022-01-04 11:35:00,268.27,268.8,268.09,268.31,3775.0,268.27,268.8,268.09,268.31,3775.0
2022-01-04 11:40:00,268.05,268.2,267.89,268.07,3700.0,268.05,268.2,267.89,268.07,3700.0
2022-01-04 11:45:00,268.19,268.79,268.19,268.71,3527.0,268.19,268.79,268.19,268.71,3527.0
2022-01-04 11:50:00,268.43,268.57,268.37,268.57,1000.0,268.43,268.57,268.37,268.57,1000.0
2022-01-04 11:55:00,268.7,268.79,268.24,268.24,2325.0,268.7,268.79,268.24,268.24,2325.0
2022-01-04 12:00:00,268.33,268.72,268.33,268.61,1705.0,268.33,268.72,268.33,268.61,1705.0
2022-01-04 12:05:00,268.81,269.09,268.75,268.94,3137.0,268.81,269.09,268.75,268.94,3137.0
2022-01-04 12:10:00,268.97,268.97,268.81,268.88,1750.0,268.97,268.97,268.81,268.88,1750.0
2022-01-04 12:15:00,268.71,268.91,268.52,268.73,6609.0,268.71,268.91,268.52,268.73,6609.0
2022-01-04 12:20:00,268.81,269.23,268.73,269.16,2770.0,268.81,269.23,268.73,269.16,2770.0
2022-01-04 12:25:00,269.09,269.09,268.7,268.71,5014.0,269.09,269.09,268.7,268.71,5014.0
2022-01-04 12:30:00,268.65,268.73,268.2,268.37,12037.0,268.65,268.73,268.2,268.37,12037.0
2022-01-04 12:35:00,268.39,268.39,267.66,267.66,4366.0,268.39,268.39,267.66,267.66,4366.0
2022-01-04 12:40:00,267.77,267.77,267.22,267.22,5046.0,267.77,267.77,267.22,267.22,5046.0
2022-01-04 12:45:00,267.17,267.5,267.14,267.27,6495.0,267.17,267.5,267.14,267.27,6495.0
2022-01-04 12:50:00,267.19,267.34,265.84,265.96,10723.0,267.19,267.34,265.84,265.96,10723.0
2022-01-04 12:55:00,265.85,266.28,265.85,266.19,9804.0,265.85,266.28,265.85,266.19,9804.0
2022-01-04 13:00:00,266.1,266.38,265.73,266.26,5713.0,266.1,266.38,265.73,266.26,5713.0
2022-01-04 13:05:00,266.14,266.17,265.5,265.9,12741.0,266.14,266.17,265.5,265.9,12741.0
2022-01-04 13:10:00,265.98,266.43,265.87,266.42,2130.0,265.98,266.43,265.87,266.42,2130.0
2022-01-04 13:15:00,266.3,266.41,265.55,265.67,6526.0,266.3,266.41,265.55,265.67,6526.0
2022-01-04 13:20:00,265.78,266.07,265.67,266.04,4461.0,265.78,266.07,265.67,266.04,4461.0
2022-01-04 13:25:00,266.03,266.07,265.82,265.85,3402.0,266.03,266.07,265.82,265.85,3402.0
2022-01-04 13:30:00,265.75,265.86,265.43,265.5,4430.0,265.75,265.86,265.43,265.5,4430.0
2022-01-04 13:35:00,265.26,265.33,264.9,264.9,8939.0,265.26,265.33,264.9,264.9,8939.0
2022-01-04 13:40:00,264.91,265.21,264.83,264.98,7611.0,264.91,265.21,264.83,264.98,7611.0
2022-01-04 13:45:00,265.06,265.21,264.26,264.34,5031.0,265.06,265.21,264.26,264.34,5031.0
2022-01-04 13:50:00,264.36,264.54,264.14,264.47,6996.0,264.36,264.54,264.14,264.47,6996.0
2022-01-04 13:55:00,264.46,264.5,264.23,264.29,6396.0,264.46,264.5,264.23,264.29,6396.0
2022-01-04 14:00:00,264.23,264.61,264.17,264.43,11616.0,264.23,264.61,264.17,264.43,11616.0
2022-01-04 14:05:00,264.38,264.63,264.07,264.07,6695.0,264.38,264.63,264.07,264.07,6695.0
2022-01-04 14:10:00,264.07,264.51,264.03,264.3,8393.0,264.07,264.51,264.03,264.3,8393.0
2022-01-04 14:15:00,264.3,264.69,264.17,264.65,5172.0,264.3,264.69,264.17,264.65,5172.0
2022-01-04 14:20:00,264.65,265.09,264.65,264.86,4495.0,264.65,265.09,264.65,264.86,4495.0
2022-01-04 14:25:00,264.93,265.02,264.72,264.73,3005.0,264.93,265.02,264.72,264.73,3005.0
2022-01-04 14:30:00,264.68,265.03,264.68,264.81,4751.0,264.68,265.03,264.68,264.81,4751.0
2022-01-04 14:35:00,264.79,265.05,264.78,264.93,5357.0,264.79,265.05,264.78,264.93,5357.0
2022-01-04 14:40:00,264.97,265.61,264.95,265.55,4738.0,264.97,265.61,264.95,265.55,4738.0
2022-01-04 14:45:00,265.5,266.31,265.5,266.19,6630.0,265.5,266.31,265.5,266.19,6630.0
2022-01-04 14:50:00,266.25,266.63,266.16,266.62,9293.0,266.25,266.63,266.16,266.62,9293.0
2022-01-04 14:55:00,266.89,267.48,266.66,267.37,11465.0,266.89,267.48,266.66,267.37,11465.0
2022-01-04 15:00:00,267.49,268.43,267.49,268.33,17748.0,267.49,268.43,267.49,268.33,17748.0
2022-01-04 15:05:00,268.31,268.32,267.64,267.66,6356.0,268.31,268.32,267.64,267.66,6356.0
2022-01-04 15:10:00,267.71,267.71,267.32,267.38,4785.0,267.71,267.71,267.32,267.38,4785.0
2022-01-04 15:15:00,267.38,267.84,267.38,267.84,7590.0,267.38,267.84,267.38,267.84,7590.0
2022-01-04 15:20:00,267.92,268.29,267.85,268.04,5818.0,267.92,268.29,267.85,268.04,5818.0
2022-01-04 15:25:00,268.07,268.48,268.03,268.4,4717.0,268.07,268.48,268.03,268.4,4717.0
2022-01-04 15:30:00,268.4,268.57,268.23,268.23,8205.0,268.4,268.57,268.23,268.23,8205.0
2022-01-04 15:35:00,268.32,268.8,268.31,268.68,6340.0,268.32,268.8,268.31,268.68,6340.0
2022-01-04 15:40:00,268.65,268.68,268.36,268.41,5836.0,268.65,268.68,268.36,268.41,5836.0
2022-01-04 15:45:00,268.41,269.04,268.29,269.04,8427.0,268.41,269.04,268.29,269.04,8427.0
2022-01-04 15:50:00,269.0,269.39,268.43,268.48,20451.0,269.0,269.39,268.43,268.48,20451.0
2022-01-04 15:55:00,268.43,268.61,268.08,268.09,45857.0,268.43,268.61,268.08,268.09,45857.0
2022-01-05 09:30:00,267.81,269.12,266.19,266.31,17935.0,267.81,269.12,266.19,266.31,17935.0
2022-01-05 09:35:00,266.88,267.72,266.3,267.25,7052.0,266.88,267.72,266.3,267.25,7052.0
2022-01-05 09:40:00,266.94,267.52,266.51,266.51,3800.0,266.94,267.52,266.51,266.51,3800.0
2022-01-05 09:45:00,266.5,267.04,265.36,265.7,4150.0,266.5,267.04,265.36,265.7,4150.0
2022-01-05 09:50:00,265.68,266.12,264.82,265.1,3450.0,265.68,266.12,264.82,265.1,3450.0
2022-01-05 09:55:00,264.98,266.53,264.97,265.51,2669.0,264.98,266.53,264.97,265.51,2669.0
2022-01-05 10:00:00,265.39,265.68,264.75,265.27,9385.0,265.39,265.68,264.75,265.27,9385.0
2022-01-05 10:05:00,265.64,266.15,265.26,265.34,14150.0,265.64,266.15,265.26,265.34,14150.0
2022-01-05 10:10:00,265.49,265.6,264.78,265.25,6905.0,265.49,265.6,264.78,265.25,6905.0
2022-01-05 10:15:00,264.95,265.04,264.07,264.14,46073.0,264.95,265.04,264.07,264.14,46073.0
2022-01-05 10:20:00,264.18,265.01,264.18,264.78,18751.0,264.18,265.01,264.18,264.78,18751.0
2022-01-05 10:25:00,265.02,265.31,264.82,265.14,4100.0,265.02,265.31,264.82,265.14,4100.0
2022-01-05 10:30:00,265.1,265.78,264.96,265.26,3833.0,265.1,265.78,264.96,265.26,3833.0
2022-01-05 10:35:00,265.44,266.41,265.25,266.29,4936.0,265.44,266.41,265.25,266.29,4936.0
2022-01-05 10:40:00,266.21,266.34,265.62,266.21,12493.0,266.21,266.34,265.62,266.21,12493.0
2022-01-05 10:45:00,266.06,266.06,264.98,264.98,9567.0,266.06,266.06,264.98,264.98,9567.0
2022-01-05 10:50:00,264.83,265.54,264.83,265.31,7074.0,264.83,265.54,264.83,265.31,7074.0
2022-01-05 10:55:00,265.33,265.48,264.94,265.35,4304.0,265.33,265.48,264.94,265.35,4304.0
2022-01-05 11:00:00,265.36,266.1,265.35,266.1,6311.0,265.36,266.1,265.35,266.1,6311.0
2022-01-05 11:05:00,266.1,266.58,266.0,266.41,11322.0,266.1,266.58,266.0,266.41,11322.0
2022-01-05 11:10:00,266.24,266.58,266.01,266.58,4023.0,266.24,266.58,266.01,266.58,4023.0
2022-01-05 11:15:00,266.32,266.41,266.07,266.07,2674.0,266.32,266.41,266.07,266.07,2674.0
2022-01-05 11:20:00,266.08,266.08,265.33,265.5,5833.0,266.08,266.08,265.33,265.5,5833.0
2022-01-05 11:25:00,265.57,265.71,264.92,265.19,7418.0,265.57,265.71,264.92,265.19,7418.0
2022-01-05 11:30:00,265.23,265.62,265.17,265.62,5336.0,265.23,265.62,265.17,265.62,5336.0
2022-01-05 11:35:00,265.65,265.94,265.36,265.88,3801.0,265.65,265.94,265.36,265.88,3801.0
2022-01-05 11:40:00,265.7,265.7,265.27,265.37,3035.0,265.7,265.7,265.27,265.37,3035.0
2022-01-05 11:45:00,265.29,265.62,265.18,265.19,3536.0,265.29,265.62,265.18,265.19,3536.0
2022-01-05 11:50:00,265.08,265.3,264.7,264.7,3705.0,265.08,265.3,264.7,264.7,3705.0
2022-01-05 11:55:00,264.75,265.06,264.68,265.06,2777.0,264.75,265.06,264.68,265.06,2777.0
2022-01-05 12:00:00,264.96,265.1,264.71,264.88,2400.0,264.96,265.1,264.71,264.88,2400.0
2022-01-05 12:05:00,264.99,265.2,264.76,265.0,3016.0,264.99,265.2,264.76,265.0,3016.0
2022-01-05 12:10:00,264.97,265.71,264.97,265.7,2115.0,264.97,265.71,264.97,265.7,2115.0
2022-01-05 12:15:00,265.74,265.86,265.32,265.57,2733.0,265.74,265.86,265.32,265.57,2733.0
2022-01-05 12:20:00,265.53,265.7,265.33,265.66,3977.0,265.53,265.7,265.33,265.66,3977.0
2022-01-05 12:25:00,265.85,266.09,265.66,265.66,2344.0,265.85,266.09,265.66,265.66,2344.0
2022-01-05 12:30:00,265.71,265.89,265.51,265.66,3231.0,265.71,265.89,265.51,265.66,3231.0
2022-01-05 12:35:00,265.85,266.07,265.42,266.07,3975.0,265.85,266.07,265.42,266.07,3975.0
2022-01-05 12:40:00,265.92,266.37,265.91,266.26,1387.0,265.92,266.37,265.91,266.26,1387.0
2022-01-05 12:45:00,266.15,266.87,266.15,266.8,1202.0,266.15,266.87,266.15,266.8,1202.0
2022-01-05 12:50:00,266.69,266.83,266.54,266.82,2168.0,266.69,266.83,266.54,266.82,2168.0
2022-01-05 12:55:00,266.8,267.17,266.68,266.83,3505.0,266.8,267.17,266.68,266.83,3505.0
2022-01-05 13:00:00,266.75,267.28,266.75,266.9,1705.0,266.75,267.28,266.75,266.9,1705.0
2022-01-05 13:05:00,267.08,267.13,266.67,266.68,3004.0,267.08,267.13,266.67,266.68,3004.0
2022-01-05 13:10:00,266.68,266.77,266.42,266.67,4721.0,266.68,266.77,266.42,266.67,4721.0
2022-01-05 13:15:00,266.58,266.67,266.42,266.47,2700.0,266.58,266.67,266.42,266.47,2700.0
2022-01-05 13:20:00,266.55,266.89,266.55,266.88,2447.0,266.55,266.89,266.55,266.88,2447.0
2022-01-05 13:25:00,267.08,267.1,266.88,266.95,2626.0,267.08,267.1,266.88,266.95,2626.0
2022-01-05 13:30:00,267.07,267.21,267.07,267.21,567.0,267.07,267.21,267.07,267.21,567.0
2022-01-05 13:35:00,266.98,267.05,266.91,267.02,1705.0,266.98,267.05,266.91,267.02,1705.0
2022-01-05 13:40:00,267.09,267.09,266.8,266.86,1492.0,267.09,267.09,266.8,266.86,1492.0
2022-01-05 13:45:00,266.87,266.87,265.83,265.83,5400.0,266.87,266.87,265.83,265.83,5400.0
2022-01-05 13:50:00,265.93,266.16,265.83,265.95,1535.0,265.93,266.16,265.83,265.95,1535.0
2022-01-05 13:55:00,266.01,266.01,265.78,265.92,500.0,266.01,266.01,265.78,265.92,500.0
2022-01-05 14:00:00,266.1,266.65,265.99,266.31,2596.0,266.1,266.65,265.99,266.31,2596.0
2022-01-05 14:05:00,266.47,266.65,265.89,265.89,2500.0,266.47,266.65,265.89,265.89,2500.0
2022-01-05 14:10:00,266.06,266.09,265.15,265.17,2274.0,266.06,266.09,265.15,265.17,2274.0
2022-01-05 14:15:00,265.28,265.82,264.98,265.04,4875.0,265.28,265.82,264.98,265.04,4875.0
2022-01-05 14:20:00,265.42,265.42,265.32,265.4,571.0,265.42,265.42,265.32,265.4,571.0
2022-01-05 14:25:00,265.58,265.58,265.11,265.33,2808.0,265.58,265.58,265.11,265.33,2808.0
2022-01-05 14:30:00,265.04,265.04,264.3,264.3,500.0,265.04,265.04,264.3,264.3,500.0
2022-01-05 14:35:00,264.67,264.81,264.01,264.33,4358.0,264.67,264.81,264.01,264.33,4358.0
2022-01-05 14:40:00,264.14,264.2,263.67,263.78,3659.0,264.14,264.2,263.67,263.78,3659.0
2022-01-05 14:45:00,263.72,263.84,263.33,263.54,3476.0,263.72,263.84,263.33,263.54,3476.0
2022-01-05 14:50:00,263.57,263.73,263.41,263.62,2108.0,263.57,263.73,263.41,263.62,2108.0
2022-01-05 14:55:00,263.71,263.71,263.18,263.38,3504.0,263.71,263.71,263.18,263.38,3504.0
2022-01-05 15:00:00,263.27,263.33,262.86,263.11,8399.0,263.27,263.33,262.86,263.11,8399.0
2022-01-05 15:05:00,262.99,262.99,262.43,262.59,7438.0,262.99,262.99,262.43,262.59,7438.0
2022-01-05 15:10:00,262.56,262.8,262.17,262.24,17156.0,262.56,262.8,262.17,262.24,17156.0
2022-01-05 15:15:00,262.24,262.32,261.74,261.86,28240.0,262.24,262.32,261.74,261.86,28240.0
2022-01-05 15:20:00,261.93,262.3,261.73,262.15,24586.0,261.93,262.3,261.73,262.15,24586.0
2022-01-05 15:25:00,262.12,262.46,261.9,262.0,23920.0,262.12,262.46,261.9,262.0,23920.0
2022-01-05 15:30:00,262.0,262.71,261.79,262.67,25481.0,262.0,262.71,261.79,262.67,25481.0
2022-01-05 15:35:00,262.75,263.35,262.53,263.04,19289.0,262.75,263.35,262.53,263.04,19289.0
2022-01-05 15:40:00,263.09,263.43,263.01,263.01,20993.0,263.09,263.43,263.01,263.01,20993.0
2022-01-05 15:45:00,262.94,262.94,261.92,261.92,21883.0,262.94,262.94,261.92,261.92,21883.0
2022-01-05 15:50:00,261.92,262.5,261.84,262.34,40211.0,261.92,262.5,261.84,262.34,40211.0
2022-01-05 15:55:00,262.34,262.37,261.24,261.62,90650.0,262.34,262.37,261.24,261.62,90650.0
2022-01-06 09:30:00,260.0,261.12,257.15,260.88,27158.0,260.0,261.12,257.15,260.88,27158.0
2022-01-06 09:35:00,260.93,263.6,260.66,263.53,4586.0,260.93,263.6,260.66,263.53,4586.0
2022-01-06 09:40:00,262.76,262.76,261.36,261.65,1326.0,262.76,262.76,261.36,261.65,1326.0
2022-01-06 09:45:00,261.0,261.53,260.36,260.49,4138.0,261.0,261.53,260.36,260.49,4138.0
2022-01-06 09:50:00,260.14,261.35,260.02,260.57,4067.0,260.14,261.35,260.02,260.57,4067.0
2022-01-06 09:55:00,260.68,260.76,258.92,259.57,10000.0,260.68,260.76,258.92,259.57,10000.0
2022-01-06 10:00:00,259.59,260.2,259.11,259.54,4617.0,259.59,260.2,259.11,259.54,4617.0
2022-01-06 10:05:00,259.68,260.25,259.17,259.79,5375.0,259.68,260.25,259.17,259.79,5375.0
2022-01-06 10:10:00,259.57,259.99,258.79,259.63,3098.0,259.57,259.99,258.79,259.63,3098.0
2022-01-06 10:15:00,260.1,261.09,260.1,260.54,4196.0,260.1,261.09,260.1,260.54,4196.0
2022-01-06 10:20:00,260.47,262.23,260.47,262.23,3188.0,260.47,262.23,260.47,262.23,3188.0
2022-01-06 10:25:00,262.16,262.53,261.96,262.08,7186.0,262.16,262.53,261.96,262.08,7186.0
2022-01-06 10:30:00,262.26,263.35,262.25,263.32,4922.0,262.26,263.35,262.25,263.32,4922.0
2022-01-06 10:35:00,263.33,264.99,263.15,264.96,10749.0,263.33,264.99,263.15,264.96,10749.0
2022-01-06 10:40:00,264.71,264.8,264.06,264.16,4796.0,264.71,264.8,264.06,264.16,4796.0
2022-01-06 10:45:00,264.16,264.46,263.74,264.18,7897.0,264.16,264.46,263.74,264.18,7897.0
2022-01-06 10:50:00,264.18,264.19,263.66,263.85,2300.0,264.18,264.19,263.66,263.85,2300.0
2022-01-06 10:55:00,263.82,264.15,263.7,263.73,2896.0,263.82,264.15,263.7,263.73,2896.0
2022-01-06 11:00:00,263.74,264.61,263.74,264.61,4881.0,263.74,264.61,263.74,264.61,4881.0
2022-01-06 11:05:00,264.69,264.92,263.86,264.0,9428.0,264.69,264.92,263.86,264.0,9428.0
2022-01-06 11:10:00,263.94,264.69,263.94,264.52,2714.0,263.94,264.69,263.94,264.52,2714.0
2022-01-06 11:15:00,264.69,265.15,264.34,265.01,2647.0,264.69,265.15,264.34,265.01,2647.0
2022-01-06 11:20:00,265.09,265.09,264.54,264.54,2500.0,265.09,265.09,264.54,264.54,2500.0
2022-01-06 11:25:00,264.35,265.09,264.34,264.79,4387.0,264.35,265.09,264.34,264.79,4387.0
2022-01-06 11:30:00,264.9,264.9,264.47,264.82,2829.0,264.9,264.9,264.47,264.82,2829.0
2022-01-06 11:35:00,264.92,265.0,264.69,264.69,4200.0,264.92,265.0,264.69,264.69,4200.0
2022-01-06 11:40:00,264.63,265.46,264.45,265.35,1828.0,264.63,265.46,264.45,265.35,1828.0
2022-01-06 11:45:00,265.63,265.76,265.26,265.26,2093.0,265.63,265.76,265.26,265.26,2093.0
2022-01-06 11:50:00,265.05,265.25,264.98,265.25,1400.0,265.05,265.25,264.98,265.25,1400.0
2022-01-06 11:55:00,265.29,265.64,265.23,265.62,2606.0,265.29,265.64,265.23,265.62,2606.0
2022-01-06 12:00:00,265.44,265.44,264.92,264.92,5739.0,265.44,265.44,264.92,264.92,5739.0
2022-01-06 12:05:00,264.9,265.55,264.89,265.53,3200.0,264.9,265.55,264.89,265.53,3200.0
2022-01-06 12:10:00,265.5,265.5,264.97,265.37,1825.0,265.5,265.5,264.97,265.37,1825.0
2022-01-06 12:15:00,265.16,265.16,264.92,265.1,2041.0,265.16,265.16,264.92,265.1,2041.0
2022-01-06 12:20:00,265.0,265.06,264.61,264.66,3344.0,265.0,265.06,264.61,264.66,3344.0
2022-01-06 12:25:00,264.8,264.82,264.65,264.65,1600.0,264.8,264.82,264.65,264.65,1600.0
2022-01-06 12:30:00,264.71,264.76,264.3,264.56,2941.0,264.71,264.76,264.3,264.56,2941.0
2022-01-06 12:35:00,264.67,264.75,264.12,264.23,9014.0,264.67,264.75,264.12,264.23,9014.0
2022-01-06 12:40:00,264.17,264.76,264.12,264.63,1773.0,264.17,264.76,264.12,264.63,1773.0
2022-01-06 12:45:00,264.76,264.79,264.34,264.53,5089.0,264.76,264.79,264.34,264.53,5089.0
2022-01-06 12:50:00,264.5,264.5,264.31,264.41,1300.0,264.5,264.5,264.31,264.41,1300.0
2022-01-06 12:55:00,264.52,264.52,263.89,263.89,2460.0,264.52,264.52,263.89,263.89,2460.0
2022-01-06 13:00:00,264.09,264.17,263.73,263.89,3101.0,264.09,264.17,263.73,263.89,3101.0
2022-01-06 13:05:00,263.89,263.98,263.7,263.73,3101.0,263.89,263.98,263.7,263.73,3101.0
2022-01-06 13:10:00,263.7,264.14,263.64,264.13,3200.0,263.7,264.14,263.64,264.13,3200.0
2022-01-06 13:15:00,264.01,264.01,263.44,263.75,2884.0,264.01,264.01,263.44,263.75,2884.0
2022-01-06 13:20:00,263.76,264.02,263.49,263.5,7407.0,263.76,264.02,263.49,263.5,7407.0
2022-01-06 13:25:00,263.6,263.89,263.31,263.52,2700.0,263.6,263.89,263.31,263.52,2700.0
2022-01-06 13:30:00,263.47,263.48,263.21,263.37,1515.0,263.47,263.48,263.21,263.37,1515.0
2022-01-06 13:35:00,263.4,263.43,263.04,263.43,3400.0,263.4,263.43,263.04,263.43,3400.0
2022-01-06 13:40:00,263.35,263.48,263.11,263.11,3604.0,263.35,263.48,263.11,263.11,3604.0
2022-01-06 13:45:00,262.97,263.27,262.79,263.22,4401.0,262.97,263.27,262.79,263.22,4401.0
2022-01-06 13:50:00,262.92,263.61,262.91,263.56,612.0,262.92,263.61,262.91,263.56,612.0
2022-01-06 13:55:00,263.18,263.39,263.09,263.23,2300.0,263.18,263.39,263.09,263.23,2300.0
2022-01-06 14:00:00,263.05,263.2,262.71,262.96,5530.0,263.05,263.2,262.71,262.96,5530.0
2022-01-06 14:05:00,262.84,263.35,262.84,263.33,2269.0,262.84,263.35,262.84,263.33,2269.0
2022-01-06 14:10:00,263.36,263.55,262.88,262.88,6371.0,263.36,263.55,262.88,262.88,6371.0
2022-01-06 14:15:00,262.89,263.44,262.84,263.34,3350.0,262.89,263.44,262.84,263.34,3350.0
2022-01-06 14:20:00,263.19,263.28,262.96,263.28,2875.0,263.19,263.28,262.96,263.28,2875.0
2022-01-06 14:25:00,263.27,263.57,263.12,263.17,1800.0,263.27,263.57,263.12,263.17,1800.0
2022-01-06 14:30:00,263.15,263.37,262.88,263.05,5880.0,263.15,263.37,262.88,263.05,5880.0
2022-01-06 14:35:00,263.17,263.84,263.1,263.76,3769.0,263.17,263.84,263.1,263.76,3769.0
2022-01-06 14:40:00,263.88,263.88,263.31,263.42,2343.0,263.88,263.88,263.31,263.42,2343.0
2022-01-06 14:45:00,263.47,263.74,263.4,263.65,4240.0,263.47,263.74,263.4,263.65,4240.0
2022-01-06 14:50:00,263.65,263.86,263.34,263.76,3662.0,263.65,263.86,263.34,263.76,3662.0
2022-01-06 14:55:00,263.78,263.97,263.58,263.63,3506.0,263.78,263.97,263.58,263.63,3506.0
2022-01-06 15:00:00,263.62,263.62,263.32,263.6,4476.0,263.62,263.62,263.32,263.6,4476.0
2022-01-06 15:05:00,263.54,263.66,263.43,263.5,3400.0,263.54,263.66,263.43,263.5,3400.0
2022-01-06 15:10:00,263.49,263.8,263.32,263.57,5383.0,263.49,263.8,263.32,263.57,5383.0
2022-01-06 15:15:00,263.46,263.46,262.76,262.78,2400.0,263.46,263.46,262.76,262.78,2400.0
2022-01-06 15:20:00,262.78,263.07,262.6,263.03,6926.0,262.78,263.07,262.6,263.03,6926.0
2022-01-06 15:25:00,263.06,263.28,263.0,263.26,4544.0,263.06,263.28,263.0,263.26,4544.0
2022-01-06 15:30:00,263.26,263.51,262.62,262.63,5306.0,263.26,263.51,262.62,262.63,5306.0
2022-01-06 15:35:00,262.62,262.76,262.14,262.38,6536.0,262.62,262.76,262.14,262.38,6536.0
2022-01-06 15:40:00,262.49,263.02,262.35,262.75,8480.0,262.49,263.02,262.35,262.75,8480.0
2022-01-06 15:45:00,262.65,262.75,262.32,262.32,11298.0,262.65,262.75,262.32,262.32,11298.0
2022-01-06 15:50:00,262.25,262.35,261.81,262.09,19201.0,262.25,262.35,261.81,262.09,19201.0
2022-01-06 15:55:00,262.07,262.64,261.75,262.5,59434.0,262.07,262.64,261.75,262.5,59434.0
2022-01-07 09:30:00,262.19,262.19,261.23,261.71,10238.0,262.19,262.19,261.23,261.71,10238.0
2022-01-07 09:35:00,261.29,262.13,260.5,261.27,2200.0,261.29,262.13,260.5,261.27,2200.0
2022-01-07 09:40:00,261.27,262.33,260.75,262.33,4421.0,261.27,262.33,260.75,262.33,4421.0
2022-01-07 09:45:00,262.24,262.64,261.61,261.8,2423.0,262.24,262.64,261.61,261.8,2423.0
2022-01-07 09:50:00,261.88,262.39,261.43,261.7,2910.0,261.88,262.39,261.43,261.7,2910.0
2022-01-07 09:55:00,261.76,261.76,261.0,261.47,1990.0,261.76,261.76,261.0,261.47,1990.0
2022-01-07 10:00:00,261.12,261.3,260.6,260.78,3576.0,261.12,261.3,260.6,260.78,3576.0
2022-01-07 10:05:00,260.44,260.44,259.9,260.3,2200.0,260.44,260.44,259.9,260.3,2200.0
2022-01-07 10:10:00,260.21,260.46,259.29,259.56,2897.0,260.21,260.46,259.29,259.56,2897.0
2022-01-07 10:15:00,259.38,259.75,259.12,259.54,3105.0,259.38,259.75,259.12,259.54,3105.0
2022-01-07 10:20:00,259.5,259.79,259.4,259.43,1601.0,259.5,259.79,259.4,259.43,1601.0
2022-01-07 10:25:00,259.6,259.9,258.33,258.53,3646.0,259.6,259.9,258.33,258.53,3646.0
2022-01-07 10:30:00,258.51,258.71,258.33,258.62,2002.0,258.51,258.71,258.33,258.62,2002.0
2022-01-07 10:35:00,258.64,259.39,258.62,258.98,4763.0,258.64,259.39,258.62,258.98,4763.0
2022-01-07 10:40:00,259.25,259.61,258.77,258.96,2233.0,259.25,259.61,258.77,258.96,2233.0
2022-01-07 10:45:00,258.92,258.98,258.33,258.78,7236.0,258.92,258.98,258.33,258.78,7236.0
2022-01-07 10:50:00,258.81,258.88,257.91,258.33,2974.0,258.81,258.88,257.91,258.33,2974.0
2022-01-07 10:55:00,258.25,258.86,258.23,258.45,2405.0,258.25,258.86,258.23,258.45,2405.0
2022-01-07 11:00:00,258.54,258.74,258.08,258.35,2778.0,258.54,258.74,258.08,258.35,2778.0
2022-01-07 11:05:00,258.12,258.21,257.02,257.05,9546.0,258.12,258.21,257.02,257.05,9546.0
2022-01-07 11:10:00,257.15,257.19,256.45,257.19,4398.0,257.15,257.19,256.45,257.19,4398.0
2022-01-07 11:15:00,257.36,257.36,256.77,257.15,3827.0,257.36,257.36,256.77,257.15,3827.0
2022-01-07 11:20:00,257.15,257.78,257.15,257.57,2876.0,257.15,257.78,257.15,257.57,2876.0
2022-01-07 11:25:00,257.24,257.54,256.84,257.43,6033.0,257.24,257.54,256.84,257.43,6033.0
2022-01-07 11:30:00,257.29,257.6,257.15,257.38,3990.0,257.29,257.6,257.15,257.38,3990.0
2022-01-07 11:35:00,257.6,257.75,257.22,257.4,10639.0,257.6,257.75,257.22,257.4,10639.0
2022-01-07 11:40:00,257.24,257.72,257.23,257.41,3187.0,257.24,257.72,257.23,257.41,3187.0
2022-01-07 11:45:00,257.53,258.13,257.45,258.0,3635.0,257.53,258.13,257.45,258.0,3635.0
2022-01-07 11:50:00,257.97,258.02,257.72,257.73,3401.0,257.97,258.02,257.72,257.73,3401.0
2022-01-07 11:55:00,257.81,257.85,257.44,257.56,4447.0,257.81,257.85,257.44,257.56,4447.0
2022-01-07 12:00:00,257.44,257.72,257.31,257.44,3710.0,257.44,257.72,257.31,257.44,3710.0
2022-01-07 12:05:00,257.44,257.44,257.03,257.24,11633.0,257.44,257.44,257.03,257.24,11633.0
2022-01-07 12:10:00,257.26,257.56,257.25,257.56,1709.0,257.26,257.56,257.25,257.56,1709.0
2022-01-07 12:15:00,257.71,258.17,257.64,257.65,3007.0,257.71,258.17,257.64,257.65,3007.0
2022-01-07 12:20:00,257.61,257.61,257.41,257.49,1412.0,257.61,257.61,257.41,257.49,1412.0
2022-01-07 12:25:00,257.45,257.71,257.45,257.56,1320.0,257.45,257.71,257.45,257.56,1320.0
2022-01-07 12:30:00,257.62,257.68,257.26,257.26,2001.0,257.62,257.68,257.26,257.26,2001.0
2022-01-07 12:35:00,257.06,257.06,256.65,256.73,3361.0,257.06,257.06,256.65,256.73,3361.0
2022-01-07 12:40:00,256.8,256.88,256.7,256.76,2713.0,256.8,256.88,256.7,256.76,2713.0
2022-01-07 12:45:00,256.91,257.2,256.64,257.11,9689.0,256.91,257.2,256.64,257.11,9689.0
2022-01-07 12:50:00,257.2,257.2,257.1,257.2,624.0,257.2,257.2,257.1,257.2,624.0
2022-01-07 12:55:00,257.08,257.28,257.01,257.19,3461.0,257.08,257.28,257.01,257.19,3461.0
2022-01-07 13:00:00,257.25,257.47,257.05,257.3,1700.0,257.25,257.47,257.05,257.3,1700.0
2022-01-07 13:05:00,257.37,257.55,257.37,257.55,465.0,257.37,257.55,257.37,257.55,465.0
2022-01-07 13:10:00,257.3,257.51,257.24,257.4,3510.0,257.3,257.51,257.24,257.4,3510.0
2022-01-07 13:15:00,257.3,257.86,257.3,257.75,6230.0,257.3,257.86,257.3,257.75,6230.0
2022-01-07 13:20:00,257.79,257.81,257.34,257.46,6108.0,257.79,257.81,257.34,257.46,6108.0
2022-01-07 13:25:00,257.45,257.66,257.21,257.24,5390.0,257.45,257.66,257.21,257.24,5390.0
2022-01-07 13:30:00,257.22,257.24,257.04,257.19,2117.0,257.22,257.24,257.04,257.19,2117.0
2022-01-07 13:35:00,257.2,257.25,256.79,256.8,1708.0,257.2,257.25,256.79,256.8,1708.0
2022-01-07 13:40:00,256.89,257.23,256.82,256.95,2150.0,256.89,257.23,256.82,256.95,2150.0
2022-01-07 13:45:00,256.92,257.06,256.84,256.92,1966.0,256.92,257.06,256.84,256.92,1966.0
2022-01-07 13:50:00,256.94,257.04,256.79,256.91,2527.0,256.94,257.04,256.79,256.91,2527.0
2022-01-07 13:55:00,256.79,256.87,256.59,256.74,2489.0,256.79,256.87,256.59,256.74,2489.0
2022-01-07 14:00:00,256.81,256.85,256.45,256.57,1639.0,256.81,256.85,256.45,256.57,1639.0
2022-01-07 14:05:00,256.55,256.92,256.42,256.66,4871.0,256.55,256.92,256.42,256.66,4871.0
2022-01-07 14:10:00,256.72,256.86,256.68,256.68,3308.0,256.72,256.86,256.68,256.68,3308.0
2022-01-07 14:15:00,256.7,256.83,256.5,256.53,1942.0,256.7,256.83,256.5,256.53,1942.0
2022-01-07 14:20:00,256.51,256.52,256.25,256.25,4407.0,256.51,256.52,256.25,256.25,4407.0
2022-01-07 14:25:00,256.19,256.29,255.49,255.5,10210.0,256.19,256.29,255.49,255.5,10210.0
2022-01-07 14:30:00,255.49,255.93,255.48,255.79,4888.0,255.49,255.93,255.48,255.79,4888.0
2022-01-07 14:35:00,255.8,256.37,255.8,256.37,2301.0,255.8,256.37,255.8,256.37,2301.0
2022-01-07 14:40:00,256.26,256.33,256.02,256.03,3856.0,256.26,256.33,256.02,256.03,3856.0
2022-01-07 14:45:00,256.1,256.38,255.99,256.22,4958.0,256.1,256.38,255.99,256.22,4958.0
2022-01-07 14:50:00,256.2,256.33,256.13,256.24,3688.0,256.2,256.33,256.13,256.24,3688.0
2022-01-07 14:55:00,256.22,256.41,256.18,256.18,3553.0,256.22,256.41,256.18,256.18,3553.0
2022-01-07 15:00:00,256.1,256.55,256.09,256.3,2053.0,256.1,256.55,256.09,256.3,2053.0
2022-01-07 15:05:00,256.43,256.43,255.89,255.89,2805.0,256.43,256.43,255.89,255.89,2805.0
2022-01-07 15:10:00,255.92,256.11,255.83,255.87,11228.0,255.92,256.11,255.83,255.87,11228.0
2022-01-07 15:15:00,255.86,255.86,255.62,255.67,3551.0,255.86,255.86,255.62,255.67,3551.0
2022-01-07 15:20:00,255.65,255.79,255.54,255.73,2889.0,255.65,255.79,255.54,255.73,2889.0
2022-01-07 15:25:00,255.59,255.67,255.36,255.36,2660.0,255.59,255.67,255.36,255.36,2660.0
2022-01-07 15:30:00,255.35,255.83,255.27,255.34,5307.0,255.35,255.83,255.27,255.34,5307.0
2022-01-07 15:35:00,255.22,255.56,255.22,255.34,2600.0,255.22,255.56,255.22,255.34,2600.0
2022-01-07 15:40:00,255.17,255.34,254.86,255.2,11599.0,255.17,255.34,254.86,255.2,11599.0
2022-01-07 15:45:00,255.18,255.63,255.17,255.18,7958.0,255.18,255.63,255.17,255.18,7958.0
2022-01-07 15:50:00,255.21,256.37,254.94,256.13,63633.0,255.21,256.37,254.94,256.13,63633.0
2022-01-07 15:55:00,256.19,257.36,255.56,256.91,276648.0,256.19,257.36,255.56,256.91,276648.0
2022-01-10 09:30:00,253.42,254.45,252.06,252.06,17236.0,253.42,254.45,252.06,252.06,17236.0
2022-01-10 09:35:00,251.77,253.09,251.52,253.09,2328.0,251.77,253.09,251.52,253.09,2328.0
2022-01-10 09:40:00,253.17,253.44,252.39,253.02,5864.0,253.17,253.44,252.39,253.02,5864.0
2022-01-10 09:45:00,252.63,252.91,251.67,252.59,4593.0,252.63,252.91,251.67,252.59,4593.0
2022-01-10 09:50:00,252.63,253.75,252.3,253.72,5766.0,252.63,253.75,252.3,253.72,5766.0
2022-01-10 09:55:00,253.46,254.26,253.18,254.03,6173.0,253.46,254.26,253.18,254.03,6173.0
2022-01-10 10:00:00,254.09,254.09,252.08,252.39,7722.0,254.09,254.09,252.08,252.39,7722.0
2022-01-10 10:05:00,252.05,253.35,252.01,253.2,4128.0,252.05,253.35,252.01,253.2,4128.0
2022-01-10 10:10:00,253.19,253.19,251.62,251.62,7647.0,253.19,253.19,251.62,251.62,7647.0
2022-01-10 10:15:00,251.62,252.02,250.66,251.76,8208.0,251.62,252.02,250.66,251.76,8208.0
2022-01-10 10:20:00,252.02,252.81,251.97,252.09,4866.0,252.02,252.81,251.97,252.09,4866.0
2022-01-10 10:25:00,252.16,252.79,252.1,252.14,7827.0,252.16,252.79,252.1,252.14,7827.0
2022-01-10 10:30:00,252.08,252.48,251.81,252.0,4536.0,252.08,252.48,251.81,252.0,4536.0
2022-01-10 10:35:00,252.09,252.44,251.94,252.11,7842.0,252.09,252.44,251.94,252.11,7842.0
2022-01-10 10:40:00,252.23,252.23,251.28,251.46,8761.0,252.23,252.23,251.28,251.46,8761.0
2022-01-10 10:45:00,251.45,251.45,250.47,250.63,11195.0,251.45,251.45,250.47,250.63,11195.0
2022-01-10 10:50:00,250.64,250.97,250.44,250.64,4793.0,250.64,250.97,250.44,250.64,4793.0
2022-01-10 10:55:00,250.62,251.67,250.36,251.34,7157.0,250.62,251.67,250.36,251.34,7157.0
2022-01-10 11:00:00,251.56,251.56,250.44,250.54,4194.0,251.56,251.56,250.44,250.54,4194.0
2022-01-10 11:05:00,250.55,251.54,250.41,251.54,4537.0,250.55,251.54,250.41,251.54,4537.0
2022-01-10 11:10:00,251.59,252.2,251.55,252.19,2992.0,251.59,252.2,251.55,252.19,2992.0
2022-01-10 11:15:00,251.96,252.35,251.8,252.3,7729.0,251.96,252.35,251.8,252.3,7729.0
2022-01-10 11:20:00,252.22,252.82,252.07,252.73,6080.0,252.22,252.82,252.07,252.73,6080.0
2022-01-10 11:25:00,252.72,253.0,252.47,252.47,9309.0,252.72,253.0,252.47,252.47,9309.0
2022-01-10 11:30:00,252.31,252.45,252.1,252.45,3567.0,252.31,252.45,252.1,252.45,3567.0
2022-01-10 11:35:00,252.57,252.72,251.77,251.8,2741.0,252.57,252.72,251.77,251.8,2741.0
2022-01-10 11:40:00,251.81,251.89,251.57,251.57,1700.0,251.81,251.89,251.57,251.57,1700.0
2022-01-10 11:45:00,251.81,252.03,251.7,251.72,1530.0,251.81,252.03,251.7,251.72,1530.0
2022-01-10 11:50:00,251.48,251.84,251.05,251.69,3836.0,251.48,251.84,251.05,251.69,3836.0
2022-01-10 11:55:00,251.49,251.77,251.34,251.76,3169.0,251.49,251.77,251.34,251.76,3169.0
2022-01-10 12:00:00,251.87,252.26,251.74,251.94,1846.0,251.87,252.26,251.74,251.94,1846.0
2022-01-10 12:05:00,251.84,251.97,251.56,251.57,5198.0,251.84,251.97,251.56,251.57,5198.0
2022-01-10 12:10:00,251.51,252.0,251.35,252.0,6107.0,251.51,252.0,251.35,252.0,6107.0
2022-01-10 12:15:00,252.03,252.07,251.75,251.98,3998.0,252.03,252.07,251.75,251.98,3998.0
2022-01-10 12:20:00,252.04,252.18,251.91,252.03,2509.0,252.04,252.18,251.91,252.03,2509.0
2022-01-10 12:25:00,252.0,252.36,252.0,252.27,1296.0,252.0,252.36,252.0,252.27,1296.0
2022-01-10 12:30:00,252.41,252.41,251.89,252.16,3067.0,252.41,252.41,251.89,252.16,3067.0
2022-01-10 12:35:00,252.33,252.33,251.79,251.9,7205.0,252.33,252.33,251.79,251.9,7205.0
2022-01-10 12:40:00,251.99,252.9,251.94,252.49,3455.0,251.99,252.9,251.94,252.49,3455.0
2022-01-10 12:45:00,252.65,253.15,252.2,252.21,3096.0,252.65,253.15,252.2,252.21,3096.0
2022-01-10 12:50:00,252.32,253.69,252.32,253.48,2933.0,252.32,253.69,252.32,253.48,2933.0
2022-01-10 12:55:00,253.18,253.18,252.65,252.66,1895.0,253.18,253.18,252.65,252.66,1895.0
2022-01-10 13:00:00,252.9,253.43,252.79,253.43,2200.0,252.9,253.43,252.79,253.43,2200.0
2022-01-10 13:05:00,253.4,253.64,253.02,253.13,11598.0,253.4,253.64,253.02,253.13,11598.0
2022-01-10 13:10:00,253.27,253.94,253.13,253.94,3134.0,253.27,253.94,253.13,253.94,3134.0
2022-01-10 13:15:00,253.69,253.73,253.57,253.61,1884.0,253.69,253.73,253.57,253.61,1884.0
2022-01-10 13:20:00,253.61,254.87,253.51,254.87,4185.0,253.61,254.87,253.51,254.87,4185.0
2022-01-10 13:25:00,254.88,255.02,254.61,254.69,1902.0,254.88,255.02,254.61,254.69,1902.0
2022-01-10 13:30:00,254.55,254.88,254.08,254.21,2331.0,254.55,254.88,254.08,254.21,2331.0
2022-01-10 13:35:00,254.23,254.7,254.07,254.24,2690.0,254.23,254.7,254.07,254.24,2690.0
2022-01-10 13:40:00,254.13,254.55,254.12,254.55,1701.0,254.13,254.55,254.12,254.55,1701.0
2022-01-10 13:45:00,254.82,255.0,254.39,255.0,1667.0,254.82,255.0,254.39,255.0,1667.0
2022-01-10 13:50:00,254.98,255.2,254.97,255.15,1851.0,254.98,255.2,254.97,255.15,1851.0
2022-01-10 13:55:00,255.11,255.16,254.68,255.16,3782.0,255.11,255.16,254.68,255.16,3782.0
2022-01-10 14:00:00,255.37,255.89,255.36,255.81,1866.0,255.37,255.89,255.36,255.81,1866.0
2022-01-10 14:05:00,255.59,255.96,255.54,255.62,1937.0,255.59,255.96,255.54,255.62,1937.0
2022-01-10 14:10:00,255.38,255.59,255.24,255.41,1400.0,255.38,255.59,255.24,255.41,1400.0
2022-01-10 14:15:00,255.47,255.66,255.33,255.66,1200.0,255.47,255.66,255.33,255.66,1200.0
2022-01-10 14:20:00,255.62,255.73,255.41,255.62,3859.0,255.62,255.73,255.41,255.62,3859.0
2022-01-10 14:25:00,255.41,256.04,255.36,255.96,2307.0,255.41,256.04,255.36,255.96,2307.0
2022-01-10 14:30:00,255.8,256.16,255.51,255.99,2086.0,255.8,256.16,255.51,255.99,2086.0
2022-01-10 14:35:00,255.7,256.26,255.68,256.21,1400.0,255.7,256.26,255.68,256.21,1400.0
2022-01-10 14:40:00,256.38,256.74,256.1,256.1,2200.0,256.38,256.74,256.1,256.1,2200.0
2022-01-10 14:45:00,256.15,256.15,255.47,255.77,2005.0,256.15,256.15,255.47,255.77,2005.0
2022-01-10 14:50:00,255.77,255.9,255.12,255.12,3443.0,255.77,255.9,255.12,255.12,3443.0
2022-01-10 14:55:00,255.22,255.82,255.21,255.61,1711.0,255.22,255.82,255.21,255.61,1711.0
2022-01-10 15:00:00,255.72,255.84,255.49,255.66,6372.0,255.72,255.84,255.49,255.66,6372.0
2022-01-10 15:05:00,255.7,255.94,255.26,255.8,8031.0,255.7,255.94,255.26,255.8,8031.0
2022-01-10 15:10:00,255.8,256.51,255.58,255.67,4837.0,255.8,256.51,255.58,255.67,4837.0
2022-01-10 15:15:00,255.75,256.32,255.56,256.13,8768.0,255.75,256.32,255.56,256.13,8768.0
2022-01-10 15:20:00,255.95,256.0,255.3,255.56,4216.0,255.95,256.0,255.3,255.56,4216.0
2022-01-10 15:25:00,255.47,255.68,255.38,255.52,2979.0,255.47,255.68,255.38,255.52,2979.0
2022-01-10 15:30:00,255.25,255.89,255.19,255.86,5039.0,255.25,255.89,255.19,255.86,5039.0
2022-01-10 15:35:00,255.87,255.96,255.48,255.67,5161.0,255.87,255.96,255.48,255.67,5161.0
2022-01-10 15:40:00,255.73,256.09,255.32,255.64,7059.0,255.73,256.09,255.32,255.64,7059.0
2022-01-10 15:45:00,255.71,256.22,255.54,255.76,11017.0,255.71,256.22,255.54,255.76,11017.0
2022-01-10 15:50:00,255.98,256.54,255.98,256.37,20018.0,255.98,256.54,255.98,256.37,20018.0
2022-01-10 15:55:00,256.54,257.39,256.36,257.25,80510.0,256.54,257.39,256.36,257.25,80510.0
2022-01-11 09:30:00,257.46,259.46,257.46,259.44,9439.0,257.46,259.46,257.46,259.44,9439.0
2022-01-11 09:35:00,259.9,261.18,258.51,258.51,4267.0,259.9,261.18,258.51,258.51,4267.0
2022-01-11 09:40:00,258.72,258.72,256.86,256.87,1000.0,258.72,258.72,256.86,256.87,1000.0
2022-01-11 09:45:00,256.9,257.08,256.04,257.06,3869.0,256.9,257.08,256.04,257.06,3869.0
2022-01-11 09:50:00,257.02,258.65,257.02,258.09,6629.0,257.02,258.65,257.02,258.09,6629.0
2022-01-11 09:55:00,258.08,258.6,257.43,257.47,3690.0,258.08,258.6,257.43,257.47,3690.0
2022-01-11 10:00:00,257.27,257.66,257.25,257.65,1200.0,257.27,257.66,257.25,257.65,1200.0
2022-01-11 10:05:00,257.4,258.19,257.18,257.71,3899.0,257.4,258.19,257.18,257.71,3899.0
2022-01-11 10:10:00,257.92,257.92,256.95,257.18,6800.0,257.92,257.92,256.95,257.18,6800.0
2022-01-11 10:15:00,256.79,257.9,256.75,257.5,3729.0,256.79,257.9,256.75,257.5,3729.0
2022-01-11 10:20:00,257.48,258.22,257.24,257.34,3255.0,257.48,258.22,257.24,257.34,3255.0
2022-01-11 10:25:00,257.53,257.69,256.58,256.59,4250.0,257.53,257.69,256.58,256.59,4250.0
2022-01-11 10:30:00,256.84,257.2,256.3,256.3,2530.0,256.84,257.2,256.3,256.3,2530.0
2022-01-11 10:35:00,256.09,256.75,256.09,256.37,2648.0,256.09,256.75,256.09,256.37,2648.0
2022-01-11 10:40:00,256.62,256.62,255.68,255.71,2720.0,256.62,256.62,255.68,255.71,2720.0
2022-01-11 10:45:00,255.83,256.12,255.61,255.62,2100.0,255.83,256.12,255.61,255.62,2100.0
2022-01-11 10:50:00,255.77,255.86,255.03,255.31,4459.0,255.77,255.86,255.03,255.31,4459.0
2022-01-11 10:55:00,255.45,256.4,255.42,256.08,9289.0,255.45,256.4,255.42,256.08,9289.0
2022-01-11 11:00:00,256.1,256.61,255.91,256.49,2961.0,256.1,256.61,255.91,256.49,2961.0
2022-01-11 11:05:00,256.43,256.79,256.38,256.38,2426.0,256.43,256.79,256.38,256.38,2426.0
2022-01-11 11:10:00,256.68,256.98,256.53,256.98,2924.0,256.68,256.98,256.53,256.98,2924.0
2022-01-11 11:15:00,257.15,257.8,257.08,257.73,8131.0,257.15,257.8,257.08,257.73,8131.0
2022-01-11 11:20:00,257.7,258.34,257.32,258.12,3298.0,257.7,258.34,257.32,258.12,3298.0
2022-01-11 11:25:00,257.91,258.24,257.91,257.94,1850.0,257.91,258.24,257.91,257.94,1850.0
2022-01-11 11:30:00,257.86,258.37,257.58,258.15,7603.0,257.86,258.37,257.58,258.15,7603.0
2022-01-11 11:35:00,258.15,258.27,258.08,258.17,700.0,258.15,258.27,258.08,258.17,700.0
2022-01-11 11:40:00,258.35,258.76,258.35,258.6,2100.0,258.35,258.76,258.35,258.6,2100.0
2022-01-11 11:45:00,258.41,258.52,257.8,258.44,4107.0,258.41,258.52,257.8,258.44,4107.0
2022-01-11 11:50:00,258.49,258.65,257.98,258.65,2134.0,258.49,258.65,257.98,258.65,2134.0
2022-01-11 11:55:00,258.65,258.66,258.45,258.5,1100.0,258.65,258.66,258.45,258.5,1100.0
2022-01-11 12:00:00,258.32,258.47,258.08,258.43,2000.0,258.32,258.47,258.08,258.43,2000.0
2022-01-11 12:05:00,258.53,258.81,258.42,258.6,1503.0,258.53,258.81,258.42,258.6,1503.0
2022-01-11 12:10:00,258.46,258.66,258.12,258.13,3706.0,258.46,258.66,258.12,258.13,3706.0
2022-01-11 12:15:00,258.54,258.87,258.36,258.45,1605.0,258.54,258.87,258.36,258.45,1605.0
2022-01-11 12:20:00,258.62,258.81,258.48,258.81,1343.0,258.62,258.81,258.48,258.81,1343.0
2022-01-11 12:25:00,258.69,258.73,258.22,258.48,7222.0,258.69,258.73,258.22,258.48,7222.0
2022-01-11 12:30:00,258.56,258.69,258.52,258.69,5400.0,258.56,258.69,258.52,258.69,5400.0
2022-01-11 12:35:00,258.69,258.79,258.17,258.17,5380.0,258.69,258.79,258.17,258.17,5380.0
2022-01-11 12:40:00,258.1,258.38,257.54,257.57,2712.0,258.1,258.38,257.54,257.57,2712.0
2022-01-11 12:45:00,257.71,257.73,256.88,257.66,2100.0,257.71,257.73,256.88,257.66,2100.0
2022-01-11 12:50:00,257.62,257.66,257.43,257.49,6185.0,257.62,257.66,257.43,257.49,6185.0
2022-01-11 12:55:00,257.46,257.62,257.45,257.45,512.0,257.46,257.62,257.45,257.45,512.0
2022-01-11 13:00:00,257.6,257.85,257.15,257.69,2837.0,257.6,257.85,257.15,257.69,2837.0
2022-01-11 13:05:00,257.78,258.29,257.77,258.27,1500.0,257.78,258.29,257.77,258.27,1500.0
2022-01-11 13:10:00,258.17,258.4,258.17,258.38,1300.0,258.17,258.4,258.17,258.38,1300.0
2022-01-11 13:15:00,258.35,258.56,258.31,258.38,4175.0,258.35,258.56,258.31,258.38,4175.0
2022-01-11 13:20:00,258.36,258.48,258.3,258.3,904.0,258.36,258.48,258.3,258.3,904.0
2022-01-11 13:25:00,258.3,258.3,257.9,257.99,1300.0,258.3,258.3,257.9,257.99,1300.0
2022-01-11 13:30:00,258.0,258.19,257.99,257.99,1900.0,258.0,258.19,257.99,257.99,1900.0
2022-01-11 13:35:00,258.0,258.24,257.97,258.02,1687.0,258.0,258.24,257.97,258.02,1687.0
2022-01-11 13:40:00,258.12,258.15,257.9,258.0,2200.0,258.12,258.15,257.9,258.0,2200.0
2022-01-11 13:45:00,257.83,258.19,257.81,258.07,4143.0,257.83,258.19,257.81,258.07,4143.0
2022-01-11 13:50:00,258.16,258.52,258.13,258.44,3543.0,258.16,258.52,258.13,258.44,3543.0
2022-01-11 13:55:00,258.56,258.94,258.32,258.94,3255.0,258.56,258.94,258.32,258.94,3255.0
2022-01-11 14:00:00,258.64,258.82,258.63,258.66,986.0,258.64,258.82,258.63,258.66,986.0
2022-01-11 14:05:00,258.48,258.6,258.23,258.31,953.0,258.48,258.6,258.23,258.31,953.0
2022-01-11 14:10:00,258.34,258.55,258.32,258.54,1000.0,258.34,258.55,258.32,258.54,1000.0
2022-01-11 14:15:00,258.44,258.45,258.14,258.33,1596.0,258.44,258.45,258.14,258.33,1596.0
2022-01-11 14:20:00,258.33,258.39,258.19,258.39,1100.0,258.33,258.39,258.19,258.39,1100.0
2022-01-11 14:25:00,258.57,258.64,258.5,258.64,900.0,258.57,258.64,258.5,258.64,900.0
2022-01-11 14:30:00,258.48,258.48,258.3,258.3,700.0,258.48,258.48,258.3,258.3,700.0
2022-01-11 14:35:00,258.45,258.99,258.44,258.93,10654.0,258.45,258.99,258.44,258.93,10654.0
2022-01-11 14:40:00,259.05,259.05,258.94,258.94,500.0,259.05,259.05,258.94,258.94,500.0
2022-01-11 14:45:00,258.96,258.99,258.76,258.76,400.0,258.96,258.99,258.76,258.76,400.0
2022-01-11 14:50:00,258.87,259.21,258.67,259.21,1652.0,258.87,259.21,258.67,259.21,1652.0
2022-01-11 14:55:00,259.19,259.54,259.16,259.31,1409.0,259.19,259.54,259.16,259.31,1409.0
2022-01-11 15:00:00,259.34,259.39,259.24,259.37,1000.0,259.34,259.39,259.24,259.37,1000.0
2022-01-11 15:05:00,259.43,260.3,259.42,260.06,13772.0,259.43,260.3,259.42,260.06,13772.0
2022-01-11 15:10:00,260.06,260.07,259.74,260.0,4222.0,260.06,260.07,259.74,260.0,4222.0
2022-01-11 15:15:00,260.02,260.11,259.69,259.81,1282.0,260.02,260.11,259.69,259.81,1282.0
2022-01-11 15:20:00,259.9,259.97,259.69,259.72,2339.0,259.9,259.97,259.69,259.72,2339.0
2022-01-11 15:25:00,259.74,259.86,259.62,259.64,2437.0,259.74,259.86,259.62,259.64,2437.0
2022-01-11 15:30:00,259.76,260.2,259.76,260.0,3561.0,259.76,260.2,259.76,260.0,3561.0
2022-01-11 15:35:00,259.95,260.48,259.95,260.19,9513.0,259.95,260.48,259.95,260.19,9513.0
2022-01-11 15:40:00,260.1,260.37,259.96,260.04,8130.0,260.1,260.37,259.96,260.04,8130.0
2022-01-11 15:45:00,260.05,260.61,260.04,260.33,4915.0,260.05,260.61,260.04,260.33,4915.0
2022-01-11 15:50:00,260.43,260.43,259.94,260.13,10125.0,260.43,260.43,259.94,260.13,10125.0
2022-01-11 15:55:00,260.13,260.52,260.08,260.37,42204.0,260.13,260.52,260.08,260.37,42204.0
2022-01-12 09:30:00,261.08,262.62,260.84,261.71,13430.0,261.08,262.62,260.84,261.71,13430.0
2022-01-12 09:35:00,262.01,262.01,260.81,261.1,3865.0,262.01,262.01,260.81,261.1,3865.0
2022-01-12 09:40:00,261.35,261.42,260.23,261.24,4855.0,261.35,261.42,260.23,261.24,4855.0
2022-01-12 09:45:00,261.09,261.88,260.88,261.1,4047.0,261.09,261.88,260.88,261.1,4047.0
2022-01-12 09:50:00,261.1,262.15,260.7,262.15,4223.0,261.1,262.15,260.7,262.15,4223.0
2022-01-12 09:55:00,262.36,262.59,261.82,261.97,8613.0,262.36,262.59,261.82,261.97,8613.0
2022-01-12 10:00:00,262.51,263.02,262.19,262.97,1211.0,262.51,263.02,262.19,262.97,1211.0
2022-01-12 10:05:00,262.9,263.61,262.64,263.41,7617.0,262.9,263.61,262.64,263.41,7617.0
2022-01-12 10:10:00,263.26,263.71,263.07,263.07,3101.0,263.26,263.71,263.07,263.07,3101.0
2022-01-12 10:15:00,263.23,263.23,262.87,262.87,1277.0,263.23,263.23,262.87,262.87,1277.0
2022-01-12 10:20:00,262.82,263.95,262.81,263.61,2920.0,262.82,263.95,262.81,263.61,2920.0
2022-01-12 10:25:00,263.69,263.69,263.09,263.15,2295.0,263.69,263.69,263.09,263.15,2295.0
2022-01-12 10:30:00,263.19,263.19,262.73,262.99,3606.0,263.19,263.19,262.73,262.99,3606.0
2022-01-12 10:35:00,262.87,262.87,261.72,261.72,3445.0,262.87,262.87,261.72,261.72,3445.0
2022-01-12 10:40:00,261.87,261.99,261.53,261.64,2031.0,261.87,261.99,261.53,261.64,2031.0
2022-01-12 10:45:00,262.01,262.37,262.01,262.24,3719.0,262.01,262.37,262.01,262.24,3719.0
2022-01-12 10:50:00,262.24,262.45,262.03,262.2,3865.0,262.24,262.45,262.03,262.2,3865.0
2022-01-12 10:55:00,262.16,262.79,262.0,262.79,5431.0,262.16,262.79,262.0,262.79,5431.0
2022-01-12 11:00:00,263.01,263.26,262.49,262.49,3883.0,263.01,263.26,262.49,262.49,3883.0
2022-01-12 11:05:00,262.43,262.43,261.6,262.22,1541.0,262.43,262.43,261.6,262.22,1541.0
2022-01-12 11:10:00,262.19,262.2,261.46,261.57,5656.0,262.19,262.2,261.46,261.57,5656.0
2022-01-12 11:15:00,261.59,261.77,261.24,261.77,2720.0,261.59,261.77,261.24,261.77,2720.0
2022-01-12 11:20:00,261.56,262.01,261.41,262.0,2800.0,261.56,262.01,261.41,262.0,2800.0
2022-01-12 11:25:00,262.04,262.74,261.97,262.33,5168.0,262.04,262.74,261.97,262.33,5168.0
2022-01-12 11:30:00,262.46,262.57,262.22,262.23,7569.0,262.46,262.57,262.22,262.23,7569.0
2022-01-12 11:35:00,262.25,262.87,262.25,262.79,5052.0,262.25,262.87,262.25,262.79,5052.0
2022-01-12 11:40:00,262.8,263.09,262.68,262.8,4500.0,262.8,263.09,262.68,262.8,4500.0
2022-01-12 11:45:00,262.69,262.88,262.58,262.7,8403.0,262.69,262.88,262.58,262.7,8403.0
2022-01-12 11:50:00,262.69,262.7,262.13,262.31,9568.0,262.69,262.7,262.13,262.31,9568.0
2022-01-12 11:55:00,262.34,262.56,262.0,262.47,6590.0,262.34,262.56,262.0,262.47,6590.0
2022-01-12 12:00:00,262.53,262.72,262.45,262.45,1201.0,262.53,262.72,262.45,262.45,1201.0
2022-01-12 12:05:00,262.37,262.44,262.19,262.26,7180.0,262.37,262.44,262.19,262.26,7180.0
2022-01-12 12:10:00,262.25,262.26,261.53,261.53,1177.0,262.25,262.26,261.53,261.53,1177.0
2022-01-12 12:15:00,261.43,261.71,261.42,261.71,1107.0,261.43,261.71,261.42,261.71,1107.0
2022-01-12 12:20:00,261.6,261.63,261.44,261.63,436.0,261.6,261.63,261.44,261.63,436.0
2022-01-12 12:25:00,261.73,262.06,261.72,262.0,4576.0,261.73,262.06,261.72,262.0,4576.0
2022-01-12 12:30:00,261.93,261.93,261.61,261.61,2538.0,261.93,261.93,261.61,261.61,2538.0
2022-01-12 12:35:00,261.59,262.0,261.46,262.0,1798.0,261.59,262.0,261.46,262.0,1798.0
2022-01-12 12:40:00,261.98,262.3,261.97,262.3,2047.0,261.98,262.3,261.97,262.3,2047.0
2022-01-12 12:45:00,262.41,262.51,262.03,262.04,2422.0,262.41,262.51,262.03,262.04,2422.0
2022-01-12 12:50:00,262.19,262.53,262.19,262.51,1760.0,262.19,262.53,262.19,262.51,1760.0
2022-01-12 12:55:00,262.38,262.65,262.38,262.65,1553.0,262.38,262.65,262.38,262.65,1553.0
2022-01-12 13:00:00,262.61,262.61,262.38,262.45,1004.0,262.61,262.61,262.38,262.45,1004.0
2022-01-12 13:05:00,262.3,262.47,262.21,262.4,3067.0,262.3,262.47,262.21,262.4,3067.0
2022-01-12 13:10:00,262.39,262.57,262.19,262.24,2712.0,262.39,262.57,262.19,262.24,2712.0
2022-01-12 13:15:00,262.17,262.17,261.55,261.56,1328.0,262.17,262.17,261.55,261.56,1328.0
2022-01-12 13:20:00,261.53,261.53,260.73,260.74,916.0,261.53,261.53,260.73,260.74,916.0
2022-01-12 13:25:00,260.92,261.42,260.92,261.25,4580.0,260.92,261.42,260.92,261.25,4580.0
2022-01-12 13:30:00,261.28,261.42,261.26,261.35,2617.0,261.28,261.42,261.26,261.35,2617.0
2022-01-12 13:35:00,261.35,261.35,260.97,261.12,1229.0,261.35,261.35,260.97,261.12,1229.0
2022-01-12 13:40:00,261.21,261.21,260.84,261.21,5335.0,261.21,261.21,260.84,261.21,5335.0
2022-01-12 13:45:00,261.11,261.45,261.1,261.43,1627.0,261.11,261.45,261.1,261.43,1627.0
2022-01-12 13:50:00,261.28,261.57,261.07,261.57,2101.0,261.28,261.57,261.07,261.57,2101.0
2022-01-12 13:55:00,261.44,261.7,261.18,261.18,3253.0,261.44,261.7,261.18,261.18,3253.0
2022-01-12 14:00:00,261.18,261.18,260.79,260.79,809.0,261.18,261.18,260.79,260.79,809.0
2022-01-12 14:05:00,260.55,260.86,260.53,260.64,1654.0,260.55,260.86,260.53,260.64,1654.0
2022-01-12 14:10:00,260.64,260.85,260.6,260.85,2662.0,260.64,260.85,260.6,260.85,2662.0
2022-01-12 14:15:00,260.8,261.05,260.74,260.96,1937.0,260.8,261.05,260.74,260.96,1937.0
2022-01-12 14:20:00,260.86,260.96,260.82,260.85,1825.0,260.86,260.96,260.82,260.85,1825.0
2022-01-12 14:25:00,260.77,260.99,260.67,260.75,4371.0,260.77,260.99,260.67,260.75,4371.0
2022-01-12 14:30:00,260.75,260.75,260.45,260.48,1235.0,260.75,260.75,260.45,260.48,1235.0
2022-01-12 14:35:00,260.52,260.56,260.38,260.38,1053.0,260.52,260.56,260.38,260.38,1053.0
2022-01-12 14:40:00,260.37,260.84,260.28,260.84,3225.0,260.37,260.84,260.28,260.84,3225.0
2022-01-12 14:45:00,260.81,260.86,260.56,260.86,1842.0,260.81,260.86,260.56,260.86,1842.0
2022-01-12 14:50:00,261.0,261.19,260.96,261.03,1365.0,261.0,261.19,260.96,261.03,1365.0
2022-01-12 14:55:00,261.03,261.36,261.02,261.21,1903.0,261.03,261.36,261.02,261.21,1903.0
2022-01-12 15:00:00,261.24,261.24,260.74,260.79,3982.0,261.24,261.24,260.74,260.79,3982.0
2022-01-12 15:05:00,260.79,260.79,260.52,260.53,1401.0,260.79,260.79,260.52,260.53,1401.0
2022-01-12 15:10:00,260.62,260.96,260.59,260.96,3433.0,260.62,260.96,260.59,260.96,3433.0
2022-01-12 15:15:00,260.85,260.99,260.65,260.73,2862.0,260.85,260.99,260.65,260.73,2862.0
2022-01-12 15:20:00,260.56,260.92,260.28,260.92,4079.0,260.56,260.92,260.28,260.92,4079.0
2022-01-12 15:25:00,260.87,261.07,260.54,261.07,5396.0,260.87,261.07,260.54,261.07,5396.0
2022-01-12 15:30:00,261.01,261.05,260.82,260.83,3954.0,261.01,261.05,260.82,260.83,3954.0
2022-01-12 15:35:00,260.86,261.04,260.61,260.73,4861.0,260.86,261.04,260.61,260.73,4861.0
2022-01-12 15:40:00,260.73,261.43,260.73,261.23,6489.0,260.73,261.43,260.73,261.23,6489.0
2022-01-12 15:45:00,261.25,261.59,261.25,261.39,6046.0,261.25,261.59,261.25,261.39,6046.0
2022-01-12 15:50:00,261.52,261.82,261.35,261.46,14580.0,261.52,261.82,261.35,261.46,14580.0
2022-01-12 15:55:00,261.48,261.61,260.69,260.88,60529.0,261.48,261.61,260.69,260.88,60529.0
2022-01-13 09:30:00,259.89,260.2,259.0,259.1,11379.0,259.89,260.2,259.0,259.1,11379.0
2022-01-13 09:35:00,259.27,259.61,258.54,259.61,1702.0,259.27,259.61,258.54,259.61,1702.0
2022-01-13 09:40:00,259.02,259.82,258.58,259.82,1017.0,259.02,259.82,258.58,259.82,1017.0
2022-01-13 09:45:00,259.31,259.32,258.61,258.91,3422.0,259.31,259.32,258.61,258.91,3422.0
2022-01-13 09:50:00,258.83,259.07,257.91,258.12,3885.0,258.83,259.07,257.91,258.12,3885.0
2022-01-13 09:55:00,258.05,258.05,256.49,256.76,3191.0,258.05,258.05,256.49,256.76,3191.0
2022-01-13 10:00:00,257.32,257.35,255.96,255.96,3116.0,257.32,257.35,255.96,255.96,3116.0
2022-01-13 10:05:00,255.75,255.75,255.19,255.32,2322.0,255.75,255.75,255.19,255.32,2322.0
2022-01-13 10:10:00,255.26,255.45,255.09,255.45,3592.0,255.26,255.45,255.09,255.45,3592.0
2022-01-13 10:15:00,255.31,255.43,255.0,255.36,2311.0,255.31,255.43,255.0,255.36,2311.0
2022-01-13 10:20:00,255.02,255.41,254.46,254.52,2527.0,255.02,255.41,254.46,254.52,2527.0
2022-01-13 10:25:00,254.37,254.44,253.67,253.67,1627.0,254.37,254.44,253.67,253.67,1627.0
2022-01-13 10:30:00,254.01,254.31,253.76,254.31,4937.0,254.01,254.31,253.76,254.31,4937.0
2022-01-13 10:35:00,254.3,254.3,253.2,253.82,3661.0,254.3,254.3,253.2,253.82,3661.0
2022-01-13 10:40:00,253.73,254.32,253.69,253.69,1919.0,253.73,254.32,253.69,253.69,1919.0
2022-01-13 10:45:00,254.08,254.14,253.18,253.18,3481.0,254.08,254.14,253.18,253.18,3481.0
2022-01-13 10:50:00,253.07,253.67,253.07,253.16,3994.0,253.07,253.67,253.07,253.16,3994.0
2022-01-13 10:55:00,253.42,253.7,253.19,253.36,10001.0,253.42,253.7,253.19,253.36,10001.0
2022-01-13 11:00:00,253.31,254.06,252.98,253.37,4566.0,253.31,254.06,252.98,253.37,4566.0
2022-01-13 11:05:00,253.58,254.01,253.58,253.8,943.0,253.58,254.01,253.58,253.8,943.0
2022-01-13 11:10:00,253.42,253.67,253.13,253.39,2116.0,253.42,253.67,253.13,253.39,2116.0
2022-01-13 11:15:00,253.6,254.15,253.59,253.93,1100.0,253.6,254.15,253.59,253.93,1100.0
2022-01-13 11:20:00,254.09,254.75,253.89,254.44,2567.0,254.09,254.75,253.89,254.44,2567.0
2022-01-13 11:25:00,254.51,254.91,254.51,254.81,1310.0,254.51,254.91,254.51,254.81,1310.0
2022-01-13 11:30:00,254.95,255.51,254.95,255.51,2733.0,254.95,255.51,254.95,255.51,2733.0
2022-01-13 11:35:00,255.85,256.02,255.56,255.79,1554.0,255.85,256.02,255.56,255.79,1554.0
2022-01-13 11:40:00,255.71,255.83,255.4,255.41,1197.0,255.71,255.83,255.4,255.41,1197.0
2022-01-13 11:45:00,255.58,255.81,255.48,255.5,2050.0,255.58,255.81,255.48,255.5,2050.0
2022-01-13 11:50:00,255.47,255.47,254.89,254.89,3219.0,255.47,255.47,254.89,254.89,3219.0
2022-01-13 11:55:00,254.73,255.1,254.62,254.96,1213.0,254.73,255.1,254.62,254.96,1213.0
2022-01-13 12:00:00,254.81,254.81,254.37,254.37,1934.0,254.81,254.81,254.37,254.37,1934.0
2022-01-13 12:05:00,254.49,254.67,254.4,254.66,1400.0,254.49,254.67,254.4,254.66,1400.0
2022-01-13 12:10:00,254.45,254.45,254.19,254.39,1116.0,254.45,254.45,254.19,254.39,1116.0
2022-01-13 12:15:00,254.0,254.0,253.49,253.77,3207.0,254.0,254.0,253.49,253.77,3207.0
2022-01-13 12:20:00,253.77,253.83,252.75,252.75,2783.0,253.77,253.83,252.75,252.75,2783.0
2022-01-13 12:25:00,252.7,253.31,252.54,252.7,3243.0,252.7,253.31,252.54,252.7,3243.0
2022-01-13 12:30:00,252.64,253.11,252.53,253.11,2614.0,252.64,253.11,252.53,253.11,2614.0
2022-01-13 12:35:00,253.48,253.59,253.01,253.59,2107.0,253.48,253.59,253.01,253.59,2107.0
2022-01-13 12:40:00,253.41,253.48,253.04,253.48,1923.0,253.41,253.48,253.04,253.48,1923.0
2022-01-13 12:45:00,253.59,253.59,252.35,252.7,1500.0,253.59,253.59,252.35,252.7,1500.0
2022-01-13 12:50:00,252.81,253.58,252.81,253.53,2892.0,252.81,253.58,252.81,253.53,2892.0
2022-01-13 12:55:00,253.67,253.67,253.11,253.37,400.0,253.67,253.67,253.11,253.37,400.0
2022-01-13 13:00:00,253.24,254.18,253.24,254.18,1310.0,253.24,254.18,253.24,254.18,1310.0
2022-01-13 13:05:00,253.9,254.32,253.89,253.89,567.0,253.9,254.32,253.89,253.89,567.0
2022-01-13 13:10:00,253.96,254.35,253.84,254.02,3062.0,253.96,254.35,253.84,254.02,3062.0
2022-01-13 13:15:00,254.19,254.45,254.19,254.45,300.0,254.19,254.45,254.19,254.45,300.0
2022-01-13 13:20:00,254.74,254.81,254.41,254.55,1489.0,254.74,254.81,254.41,254.55,1489.0
2022-01-13 13:25:00,254.61,254.67,253.97,254.47,2000.0,254.61,254.67,253.97,254.47,2000.0
2022-01-13 13:30:00,254.54,254.54,254.18,254.37,300.0,254.54,254.54,254.18,254.37,300.0
2022-01-13 13:35:00,253.93,254.96,253.84,254.96,3111.0,253.93,254.96,253.84,254.96,3111.0
2022-01-13 13:40:00,254.61,254.66,254.36,254.63,1036.0,254.61,254.66,254.36,254.63,1036.0
2022-01-13 13:45:00,254.67,254.81,254.64,254.64,300.0,254.67,254.81,254.64,254.64,300.0
2022-01-13 13:50:00,254.84,255.14,254.76,255.14,2866.0,254.84,255.14,254.76,255.14,2866.0
2022-01-13 13:55:00,254.98,255.2,254.98,255.16,300.0,254.98,255.2,254.98,255.16,300.0
2022-01-13 14:00:00,255.5,255.87,255.5,255.81,1217.0,255.5,255.87,255.5,255.81,1217.0
2022-01-13 14:05:00,255.64,255.64,255.34,255.38,1200.0,255.64,255.64,255.34,255.38,1200.0
2022-01-13 14:10:00,255.37,255.37,255.11,255.12,963.0,255.37,255.37,255.11,255.12,963.0
2022-01-13 14:15:00,255.23,255.31,254.92,254.93,1017.0,255.23,255.31,254.92,254.93,1017.0
2022-01-13 14:20:00,255.1,255.22,254.94,255.06,1093.0,255.1,255.22,254.94,255.06,1093.0
2022-01-13 14:25:00,254.87,255.14,254.7,254.71,3669.0,254.87,255.14,254.7,254.71,3669.0
2022-01-13 14:30:00,254.82,254.96,254.45,254.49,1137.0,254.82,254.96,254.45,254.49,1137.0
2022-01-13 14:35:00,254.62,254.62,253.91,254.07,12554.0,254.62,254.62,253.91,254.07,12554.0
2022-01-13 14:40:00,253.98,255.05,253.86,255.05,4862.0,253.98,255.05,253.86,255.05,4862.0
2022-01-13 14:45:00,254.59,254.83,254.43,254.62,1336.0,254.59,254.83,254.43,254.62,1336.0
2022-01-13 14:50:00,254.35,255.17,253.99,254.71,2045.0,254.35,255.17,253.99,254.71,2045.0
2022-01-13 14:55:00,255.17,255.26,254.79,254.79,1097.0,255.17,255.26,254.79,254.79,1097.0
2022-01-13 15:00:00,254.63,254.73,253.82,253.83,1715.0,254.63,254.73,253.82,253.83,1715.0
2022-01-13 15:05:00,253.97,254.03,253.59,253.59,1648.0,253.97,254.03,253.59,253.59,1648.0
2022-01-13 15:10:00,253.52,253.89,253.42,253.89,2619.0,253.52,253.89,253.42,253.89,2619.0
2022-01-13 15:15:00,253.85,254.02,253.49,253.73,3341.0,253.85,254.02,253.49,253.73,3341.0
2022-01-13 15:20:00,253.76,253.92,253.58,253.58,1762.0,253.76,253.92,253.58,253.58,1762.0
2022-01-13 15:25:00,253.71,254.0,253.69,254.0,2900.0,253.71,254.0,253.69,254.0,2900.0
2022-01-13 15:30:00,254.08,254.29,253.45,253.5,4298.0,254.08,254.29,253.45,253.5,4298.0
2022-01-13 15:35:00,253.43,253.53,252.61,252.61,6278.0,253.43,253.53,252.61,252.61,6278.0
2022-01-13 15:40:00,252.94,253.04,252.58,252.61,11394.0,252.94,253.04,252.58,252.61,11394.0
2022-01-13 15:45:00,252.58,252.7,252.0,252.07,7445.0,252.58,252.7,252.0,252.07,7445.0
2022-01-13 15:50:00,252.07,252.19,251.65,251.99,17163.0,252.07,252.19,251.65,251.99,17163.0
2022-01-13 15:55:00,251.96,252.64,251.72,252.0,38784.0,251.96,252.64,251.72,252.0,38784.0
2022-01-14 09:30:00,250.42,250.67,250.23,250.65,19974.0,250.42,250.67,250.23,250.65,19974.0
2022-01-14 09:35:00,251.2,252.6,250.35,252.25,6388.0,251.2,252.6,250.35,252.25,6388.0
2022-01-14 09:40:00,252.52,252.88,251.38,251.5,2543.0,252.52,252.88,251.38,251.5,2543.0
2022-01-14 09:45:00,251.14,252.02,250.69,251.69,4339.0,251.14,252.02,250.69,251.69,4339.0
2022-01-14 09:50:00,251.72,252.42,251.72,251.9,3571.0,251.72,252.42,251.72,251.9,3571.0
2022-01-14 09:55:00,251.91,251.91,250.7,251.1,10843.0,251.91,251.91,250.7,251.1,10843.0
2022-01-14 10:00:00,251.1,251.1,249.14,249.41,5494.0,251.1,251.1,249.14,249.41,5494.0
2022-01-14 10:05:00,249.65,250.98,249.44,250.59,5106.0,249.65,250.98,249.44,250.59,5106.0
2022-01-14 10:10:00,250.47,250.86,249.87,249.87,2126.0,250.47,250.86,249.87,249.87,2126.0
2022-01-14 10:15:00,250.11,251.43,249.86,251.39,4429.0,250.11,251.43,249.86,251.39,4429.0
2022-01-14 10:20:00,251.44,251.44,250.02,250.04,3121.0,251.44,251.44,250.02,250.04,3121.0
2022-01-14 10:25:00,249.91,250.49,249.72,249.72,4130.0,249.91,250.49,249.72,249.72,4130.0
2022-01-14 10:30:00,250.07,250.12,249.21,250.12,3296.0,250.07,250.12,249.21,250.12,3296.0
2022-01-14 10:35:00,249.9,250.13,249.27,249.86,4433.0,249.9,250.13,249.27,249.86,4433.0
2022-01-14 10:40:00,249.73,250.01,249.4,249.96,4272.0,249.73,250.01,249.4,249.96,4272.0
2022-01-14 10:45:00,249.9,250.23,248.6,249.16,17138.0,249.9,250.23,248.6,249.16,17138.0
2022-01-14 10:50:00,248.98,249.33,248.04,248.38,12642.0,248.98,249.33,248.04,248.38,12642.0
2022-01-14 10:55:00,248.29,248.39,247.54,247.56,5639.0,248.29,248.39,247.54,247.56,5639.0
2022-01-14 11:00:00,247.72,248.38,247.22,247.49,10620.0,247.72,248.38,247.22,247.49,10620.0
2022-01-14 11:05:00,247.31,247.44,246.65,246.81,7500.0,247.31,247.44,246.65,246.81,7500.0
2022-01-14 11:10:00,246.66,246.69,245.69,246.53,16155.0,246.66,246.69,245.69,246.53,16155.0
2022-01-14 11:15:00,246.29,246.44,246.04,246.31,5162.0,246.29,246.44,246.04,246.31,5162.0
2022-01-14 11:20:00,246.34,246.61,245.86,246.15,4157.0,246.34,246.61,245.86,246.15,4157.0
2022-01-14 11:25:00,246.27,246.72,245.94,245.94,2783.0,246.27,246.72,245.94,245.94,2783.0
2022-01-14 11:30:00,245.94,246.44,245.8,245.8,11673.0,245.94,246.44,245.8,245.8,11673.0
2022-01-14 11:35:00,245.77,246.66,245.72,246.47,6166.0,245.77,246.66,245.72,246.47,6166.0
2022-01-14 11:40:00,246.61,246.61,246.05,246.2,3748.0,246.61,246.61,246.05,246.2,3748.0
2022-01-14 11:45:00,246.05,246.53,245.94,246.48,5603.0,246.05,246.53,245.94,246.48,5603.0
2022-01-14 11:50:00,246.41,246.41,245.96,246.17,2971.0,246.41,246.41,245.96,246.17,2971.0
2022-01-14 11:55:00,246.19,246.27,245.84,245.86,3366.0,246.19,246.27,245.84,245.86,3366.0
2022-01-14 12:00:00,245.75,246.4,245.75,246.0,3168.0,245.75,246.4,245.75,246.0,3168.0
2022-01-14 12:05:00,245.88,246.0,245.87,246.0,1000.0,245.88,246.0,245.87,246.0,1000.0
2022-01-14 12:10:00,245.88,246.02,245.44,245.44,5158.0,245.88,246.02,245.44,245.44,5158.0
2022-01-14 12:15:00,245.58,245.92,245.51,245.9,2279.0,245.58,245.92,245.51,245.9,2279.0
2022-01-14 12:20:00,245.82,245.82,245.46,245.46,3033.0,245.82,245.82,245.46,245.46,3033.0
2022-01-14 12:25:00,245.42,245.79,245.42,245.73,3645.0,245.42,245.79,245.42,245.73,3645.0
2022-01-14 12:30:00,245.71,246.0,245.52,245.98,5574.0,245.71,246.0,245.52,245.98,5574.0
2022-01-14 12:35:00,246.06,246.2,245.75,245.86,3107.0,246.06,246.2,245.75,245.86,3107.0
2022-01-14 12:40:00,245.49,245.83,245.49,245.49,1884.0,245.49,245.83,245.49,245.49,1884.0
2022-01-14 12:45:00,245.63,245.65,245.38,245.5,3302.0,245.63,245.65,245.38,245.5,3302.0
2022-01-14 12:50:00,245.33,245.35,244.75,244.95,4890.0,245.33,245.35,244.75,244.95,4890.0
2022-01-14 12:55:00,244.86,244.93,244.38,244.38,3079.0,244.86,244.93,244.38,244.38,3079.0
2022-01-14 13:00:00,244.41,244.91,244.28,244.74,3281.0,244.41,244.91,244.28,244.74,3281.0
2022-01-14 13:05:00,244.84,244.84,244.35,244.35,1001.0,244.84,244.84,244.35,244.35,1001.0
2022-01-14 13:10:00,244.24,244.58,244.24,244.58,4703.0,244.24,244.58,244.24,244.58,4703.0
2022-01-14 13:15:00,244.5,244.69,244.24,244.24,3407.0,244.5,244.69,244.24,244.24,3407.0
2022-01-14 13:20:00,244.22,244.22,243.13,243.13,5245.0,244.22,244.22,243.13,243.13,5245.0
2022-01-14 13:25:00,243.29,243.64,243.13,243.48,10079.0,243.29,243.64,243.13,243.48,10079.0
2022-01-14 13:30:00,243.52,243.52,242.58,242.58,6819.0,243.52,243.52,242.58,242.58,6819.0
2022-01-14 13:35:00,242.5,243.0,242.42,242.6,10931.0,242.5,243.0,242.42,242.6,10931.0
2022-01-14 13:40:00,242.74,242.74,241.52,241.57,23175.0,242.74,242.74,241.52,241.57,23175.0
2022-01-14 13:45:00,241.72,242.25,241.52,241.65,17732.0,241.72,242.25,241.52,241.65,17732.0
2022-01-14 13:50:00,241.67,243.02,241.67,242.59,35432.0,241.67,243.02,241.67,242.59,35432.0
2022-01-14 13:55:00,242.74,243.4,242.57,243.4,25078.0,242.74,243.4,242.57,243.4,25078.0
2022-01-14 14:00:00,243.26,243.87,243.09,243.53,16534.0,243.26,243.87,243.09,243.53,16534.0
2022-01-14 14:05:00,243.56,243.74,243.38,243.56,2395.0,243.56,243.74,243.38,243.56,2395.0
2022-01-14 14:10:00,243.37,243.41,242.96,243.12,10919.0,243.37,243.41,242.96,243.12,10919.0
2022-01-14 14:15:00,242.97,244.01,242.97,243.58,10001.0,242.97,244.01,242.97,243.58,10001.0
2022-01-14 14:20:00,243.63,244.06,243.57,243.86,2587.0,243.63,244.06,243.57,243.86,2587.0
2022-01-14 14:25:00,243.88,243.93,242.93,242.93,5925.0,243.88,243.93,242.93,242.93,5925.0
2022-01-14 14:30:00,243.06,244.22,242.97,244.11,6788.0,243.06,244.22,242.97,244.11,6788.0
2022-01-14 14:35:00,244.24,244.55,244.2,244.2,3094.0,244.24,244.55,244.2,244.2,3094.0
2022-01-14 14:40:00,244.2,244.2,243.38,243.39,3396.0,244.2,244.2,243.38,243.39,3396.0
2022-01-14 14:45:00,243.37,244.72,243.23,244.19,25881.0,243.37,244.72,243.23,244.19,25881.0
2022-01-14 14:50:00,244.3,244.36,243.77,243.79,4187.0,244.3,244.36,243.77,243.79,4187.0
2022-01-14 14:55:00,243.95,244.19,243.41,243.41,5790.0,243.95,244.19,243.41,243.41,5790.0
2022-01-14 15:00:00,243.43,244.62,243.42,244.45,6536.0,243.43,244.62,243.42,244.45,6536.0
2022-01-14 15:05:00,244.54,245.25,244.49,245.1,16648.0,244.54,245.25,244.49,245.1,16648.0
2022-01-14 15:10:00,245.05,245.51,244.92,244.99,5531.0,245.05,245.51,244.92,244.99,5531.0
2022-01-14 15:15:00,244.92,245.92,244.87,245.92,8187.0,244.92,245.92,244.87,245.92,8187.0
2022-01-14 15:20:00,245.99,246.68,245.91,246.63,12863.0,245.99,246.68,245.91,246.63,12863.0
2022-01-14 15:25:00,246.52,246.99,246.35,246.91,11112.0,246.52,246.99,246.35,246.91,11112.0
2022-01-14 15:30:00,246.91,247.13,246.53,246.81,14528.0,246.91,247.13,246.53,246.81,14528.0
2022-01-14 15:35:00,246.54,247.0,246.54,246.76,8892.0,246.54,247.0,246.54,246.76,8892.0
2022-01-14 15:40:00,246.71,246.99,246.43,246.8,11595.0,246.71,246.99,246.43,246.8,11595.0
2022-01-14 15:45:00,246.77,246.94,246.26,246.51,9340.0,246.77,246.94,246.26,246.51,9340.0
2022-01-14 15:50:00,246.61,247.24,246.61,247.17,21812.0,246.61,247.24,246.61,247.17,21812.0
2022-01-14 15:55:00,247.09,247.39,246.86,247.34,39137.0,247.09,247.39,246.86,247.34,39137.0
2022-01-18 09:30:00,243.18,243.68,240.51,242.01,20976.0,243.18,243.68,240.51,242.01,20976.0
2022-01-18 09:35:00,242.23,243.52,240.79,241.55,3392.0,242.23,243.52,240.79,241.55,3392.0
2022-01-18 09:40:00,241.9,243.82,240.97,243.3,4100.0,241.9,243.82,240.97,243.3,4100.0
2022-01-18 09:45:00,243.5,243.87,241.81,242.62,7671.0,243.5,243.87,241.81,242.62,7671.0
2022-01-18 09:50:00,242.95,243.38,241.97,243.36,7951.0,242.95,243.38,241.97,243.36,7951.0
2022-01-18 09:55:00,243.1,243.48,242.41,243.42,3993.0,243.1,243.48,242.41,243.42,3993.0
2022-01-18 10:00:00,243.81,244.18,242.95,243.97,3197.0,243.81,244.18,242.95,243.97,3197.0
2022-01-18 10:05:00,244.41,245.04,244.13,245.0,3885.0,244.41,245.04,244.13,245.0,3885.0
2022-01-18 10:10:00,245.25,245.25,244.68,244.68,1860.0,245.25,245.25,244.68,244.68,1860.0
2022-01-18 10:15:00,244.11,244.43,243.69,244.17,2331.0,244.11,244.43,243.69,244.17,2331.0
2022-01-18 10:20:00,244.42,245.57,244.35,245.19,5008.0,244.42,245.57,244.35,245.19,5008.0
2022-01-18 10:25:00,245.58,245.58,244.18,244.18,3970.0,245.58,245.58,244.18,244.18,3970.0
2022-01-18 10:30:00,243.87,243.87,243.43,243.64,1400.0,243.87,243.87,243.43,243.64,1400.0
2022-01-18 10:35:00,243.42,244.18,243.11,243.21,5802.0,243.42,244.18,243.11,243.21,5802.0
2022-01-18 10:40:00,243.25,243.74,242.88,243.73,4053.0,243.25,243.74,242.88,243.73,4053.0
2022-01-18 10:45:00,243.59,243.68,243.26,243.37,2316.0,243.59,243.68,243.26,243.37,2316.0
2022-01-18 10:50:00,243.16,243.33,242.93,243.05,2783.0,243.16,243.33,242.93,243.05,2783.0
2022-01-18 10:55:00,243.04,243.04,242.28,242.41,3855.0,243.04,243.04,242.28,242.41,3855.0
2022-01-18 11:00:00,242.49,242.66,242.08,242.11,6900.0,242.49,242.66,242.08,242.11,6900.0
2022-01-18 11:05:00,242.46,242.51,242.2,242.39,2726.0,242.46,242.51,242.2,242.39,2726.0
2022-01-18 11:10:00,242.52,242.69,242.25,242.3,2818.0,242.52,242.69,242.25,242.3,2818.0
2022-01-18 11:15:00,242.44,242.85,242.42,242.78,10512.0,242.44,242.85,242.42,242.78,10512.0
2022-01-18 11:20:00,242.54,242.54,242.23,242.39,2191.0,242.54,242.54,242.23,242.39,2191.0
2022-01-18 11:25:00,242.47,242.63,242.06,242.29,3486.0,242.47,242.63,242.06,242.29,3486.0
2022-01-18 11:30:00,242.55,242.55,241.77,241.81,4353.0,242.55,242.55,241.77,241.81,4353.0
2022-01-18 11:35:00,241.78,242.6,241.74,242.59,6606.0,241.78,242.6,241.74,242.59,6606.0
2022-01-18 11:40:00,242.59,242.99,242.59,242.83,4418.0,242.59,242.99,242.59,242.83,4418.0
2022-01-18 11:45:00,242.8,243.08,242.79,242.92,4556.0,242.8,243.08,242.79,242.92,4556.0
2022-01-18 11:50:00,243.03,243.1,242.95,243.02,3418.0,243.03,243.1,242.95,243.02,3418.0
2022-01-18 11:55:00,242.95,243.06,242.83,242.99,2121.0,242.95,243.06,242.83,242.99,2121.0
2022-01-18 12:00:00,243.11,243.14,242.25,242.26,3172.0,243.11,243.14,242.25,242.26,3172.0
2022-01-18 12:05:00,242.11,242.2,242.09,242.11,1786.0,242.11,242.2,242.09,242.11,1786.0
2022-01-18 12:10:00,242.15,242.69,242.14,242.65,4153.0,242.15,242.69,242.14,242.65,4153.0
2022-01-18 12:15:00,242.47,243.15,242.47,242.76,4147.0,242.47,243.15,242.47,242.76,4147.0
2022-01-18 12:20:00,242.76,242.82,242.64,242.69,2265.0,242.76,242.82,242.64,242.69,2265.0
2022-01-18 12:25:00,242.68,242.82,242.6,242.68,2244.0,242.68,242.82,242.6,242.68,2244.0
2022-01-18 12:30:00,242.75,242.75,242.55,242.75,3328.0,242.75,242.75,242.55,242.75,3328.0
2022-01-18 12:35:00,242.83,242.83,242.7,242.83,1918.0,242.83,242.83,242.7,242.83,1918.0
2022-01-18 12:40:00,242.9,243.12,242.89,243.07,5930.0,242.9,243.12,242.89,243.07,5930.0
2022-01-18 12:45:00,243.0,243.03,242.46,242.46,2523.0,243.0,243.03,242.46,242.46,2523.0
2022-01-18 12:50:00,242.62,242.62,242.14,242.35,921.0,242.62,242.62,242.14,242.35,921.0
2022-01-18 12:55:00,242.21,242.24,241.85,241.85,1935.0,242.21,242.24,241.85,241.85,1935.0
2022-01-18 13:00:00,241.73,242.04,241.55,242.04,3563.0,241.73,242.04,241.55,242.04,3563.0
2022-01-18 13:05:00,241.84,241.88,241.33,241.68,2946.0,241.84,241.88,241.33,241.68,2946.0
2022-01-18 13:10:00,241.66,242.41,241.65,242.14,3269.0,241.66,242.41,241.65,242.14,3269.0
2022-01-18 13:15:00,242.01,242.36,242.01,242.13,1661.0,242.01,242.36,242.01,242.13,1661.0
2022-01-18 13:20:00,242.08,242.24,241.65,242.14,5930.0,242.08,242.24,241.65,242.14,5930.0
2022-01-18 13:25:00,242.08,242.08,241.95,242.05,3179.0,242.08,242.08,241.95,242.05,3179.0
2022-01-18 13:30:00,242.04,242.24,241.92,242.05,2224.0,242.04,242.24,241.92,242.05,2224.0
2022-01-18 13:35:00,242.54,242.71,242.29,242.71,1205.0,242.54,242.71,242.29,242.71,1205.0
2022-01-18 13:40:00,242.61,242.88,242.6,242.88,516.0,242.61,242.88,242.6,242.88,516.0
2022-01-18 13:45:00,243.38,243.38,242.94,242.95,1238.0,243.38,243.38,242.94,242.95,1238.0
2022-01-18 13:50:00,242.91,243.13,242.82,242.87,3115.0,242.91,243.13,242.82,242.87,3115.0
2022-01-18 13:55:00,242.88,244.03,242.88,244.03,8635.0,242.88,244.03,242.88,244.03,8635.0
2022-01-18 14:00:00,243.79,243.86,243.62,243.85,1156.0,243.79,243.86,243.62,243.85,1156.0
2022-01-18 14:05:00,243.64,243.75,243.5,243.72,3279.0,243.64,243.75,243.5,243.72,3279.0
2022-01-18 14:10:00,243.8,243.8,243.59,243.59,1000.0,243.8,243.8,243.59,243.59,1000.0
2022-01-18 14:15:00,243.56,243.76,243.55,243.75,2300.0,243.56,243.76,243.55,243.75,2300.0
2022-01-18 14:20:00,243.67,243.73,243.17,243.3,2551.0,243.67,243.73,243.17,243.3,2551.0
2022-01-18 14:25:00,243.31,243.31,242.89,243.12,2284.0,243.31,243.31,242.89,243.12,2284.0
2022-01-18 14:30:00,243.15,243.59,243.07,243.53,1676.0,243.15,243.59,243.07,243.53,1676.0
2022-01-18 14:35:00,243.46,243.86,243.46,243.86,1425.0,243.46,243.86,243.46,243.86,1425.0
2022-01-18 14:40:00,243.72,243.81,243.47,243.56,2479.0,243.72,243.81,243.47,243.56,2479.0
2022-01-18 14:45:00,243.47,243.77,243.41,243.63,2462.0,243.47,243.77,243.41,243.63,2462.0
2022-01-18 14:50:00,243.76,244.1,243.65,244.02,1369.0,243.76,244.1,243.65,244.02,1369.0
2022-01-18 14:55:00,243.84,244.23,243.83,244.19,2550.0,243.84,244.23,243.83,244.19,2550.0
2022-01-18 15:00:00,244.01,244.01,243.29,243.5,5040.0,244.01,244.01,243.29,243.5,5040.0
2022-01-18 15:05:00,243.25,243.26,243.04,243.04,1933.0,243.25,243.26,243.04,243.04,1933.0
2022-01-18 15:10:00,242.99,243.15,242.73,243.15,2056.0,242.99,243.15,242.73,243.15,2056.0
2022-01-18 15:15:00,243.05,243.05,242.12,242.29,5538.0,243.05,243.05,242.12,242.29,5538.0
2022-01-18 15:20:00,242.24,242.68,242.14,242.67,3779.0,242.24,242.68,242.14,242.67,3779.0
2022-01-18 15:25:00,242.68,242.97,242.6,242.67,6128.0,242.68,242.97,242.6,242.67,6128.0
2022-01-18 15:30:00,242.73,242.73,242.43,242.46,9041.0,242.73,242.73,242.43,242.46,9041.0
2022-01-18 15:35:00,242.56,242.83,242.37,242.38,7777.0,242.56,242.83,242.37,242.38,7777.0
2022-01-18 15:40:00,242.36,242.37,241.68,241.69,7443.0,242.36,242.37,241.68,241.69,7443.0
2022-01-18 15:45:00,241.62,242.33,241.62,242.19,11505.0,241.62,242.33,241.62,242.19,11505.0
2022-01-18 15:50:00,242.11,242.69,242.11,242.19,22261.0,242.11,242.69,242.11,242.19,22261.0
2022-01-18 15:55:00,242.16,242.61,241.94,242.42,53594.0,242.16,242.61,241.94,242.42,53594.0
2022-01-19 09:30:00,244.28,245.21,243.03,244.64,17851.0,244.28,245.21,243.03,244.64,17851.0
2022-01-19 09:35:00,245.22,246.33,245.22,246.32,577.0,245.22,246.33,245.22,246.32,577.0
2022-01-19 09:40:00,246.22,246.26,244.19,244.19,2355.0,246.22,246.26,244.19,244.19,2355.0
2022-01-19 09:45:00,245.61,245.72,245.06,245.41,2506.0,245.61,245.72,245.06,245.41,2506.0
2022-01-19 09:50:00,244.55,245.5,244.54,245.2,1362.0,244.55,245.5,244.54,245.2,1362.0
2022-01-19 09:55:00,245.24,245.42,244.8,245.13,6436.0,245.24,245.42,244.8,245.13,6436.0
2022-01-19 10:00:00,245.04,245.47,245.04,245.47,4180.0,245.04,245.47,245.04,245.47,4180.0
2022-01-19 10:05:00,245.14,245.2,244.24,244.46,5683.0,245.14,245.2,244.24,244.46,5683.0
2022-01-19 10:10:00,244.75,245.5,244.75,245.07,3907.0,244.75,245.5,244.75,245.07,3907.0
2022-01-19 10:15:00,244.79,245.17,244.22,244.46,5834.0,244.79,245.17,244.22,244.46,5834.0
2022-01-19 10:20:00,244.31,244.31,243.94,244.06,3777.0,244.31,244.31,243.94,244.06,3777.0
2022-01-19 10:25:00,243.86,244.23,243.78,244.23,3134.0,243.86,244.23,243.78,244.23,3134.0
2022-01-19 10:30:00,243.58,243.89,243.37,243.89,3262.0,243.58,243.89,243.37,243.89,3262.0
2022-01-19 10:35:00,243.87,244.45,243.42,243.42,4153.0,243.87,244.45,243.42,243.42,4153.0
2022-01-19 10:40:00,243.35,243.35,242.45,242.92,5505.0,243.35,243.35,242.45,242.92,5505.0
2022-01-19 10:45:00,242.86,243.17,242.71,243.16,1600.0,242.86,243.17,242.71,243.16,1600.0
2022-01-19 10:50:00,242.98,243.86,242.85,243.76,1737.0,242.98,243.86,242.85,243.76,1737.0
2022-01-19 10:55:00,243.62,243.89,242.53,242.98,5878.0,243.62,243.89,242.53,242.98,5878.0
2022-01-19 11:00:00,243.16,243.44,242.59,243.06,3216.0,243.16,243.44,242.59,243.06,3216.0
2022-01-19 11:05:00,242.75,243.39,242.75,243.21,3000.0,242.75,243.39,242.75,243.21,3000.0
2022-01-19 11:10:00,243.03,243.16,241.84,241.84,4591.0,243.03,243.16,241.84,241.84,4591.0
2022-01-19 11:15:00,242.13,242.69,242.02,242.54,3832.0,242.13,242.69,242.02,242.54,3832.0
2022-01-19 11:20:00,242.44,242.67,242.44,242.45,905.0,242.44,242.67,242.44,242.45,905.0
2022-01-19 11:25:00,242.18,242.85,242.18,242.85,1701.0,242.18,242.85,242.18,242.85,1701.0
2022-01-19 11:30:00,243.0,243.47,242.15,242.15,3701.0,243.0,243.47,242.15,242.15,3701.0
2022-01-19 11:35:00,242.33,242.5,241.87,242.32,7849.0,242.33,242.5,241.87,242.32,7849.0
2022-01-19 11:40:00,242.37,242.88,242.01,242.47,1417.0,242.37,242.88,242.01,242.47,1417.0
2022-01-19 11:45:00,242.64,243.0,242.32,242.91,1863.0,242.64,243.0,242.32,242.91,1863.0
2022-01-19 11:50:00,242.97,242.97,242.4,242.89,1000.0,242.97,242.97,242.4,242.89,1000.0
2022-01-19 11:55:00,242.71,242.97,242.71,242.77,509.0,242.71,242.97,242.71,242.77,509.0
2022-01-19 12:00:00,243.27,243.37,243.26,243.37,328.0,243.27,243.37,243.26,243.37,328.0
2022-01-19 12:05:00,243.61,243.95,243.42,243.92,955.0,243.61,243.95,243.42,243.92,955.0
2022-01-19 12:10:00,243.84,244.19,243.84,244.19,1707.0,243.84,244.19,243.84,244.19,1707.0
2022-01-19 12:15:00,244.07,244.07,243.76,243.84,1012.0,244.07,244.07,243.76,243.84,1012.0
2022-01-19 12:20:00,244.07,244.49,243.93,244.49,2698.0,244.07,244.49,243.93,244.49,2698.0
2022-01-19 12:25:00,244.27,244.57,244.27,244.42,1550.0,244.27,244.57,244.27,244.42,1550.0
2022-01-19 12:30:00,244.55,244.62,244.41,244.45,1434.0,244.55,244.62,244.41,244.45,1434.0
2022-01-19 12:35:00,244.44,244.99,244.37,244.86,4597.0,244.44,244.99,244.37,244.86,4597.0
2022-01-19 12:40:00,244.72,244.81,244.36,244.6,5554.0,244.72,244.81,244.36,244.6,5554.0
2022-01-19 12:45:00,244.58,244.87,244.47,244.68,2952.0,244.58,244.87,244.47,244.68,2952.0
2022-01-19 12:50:00,244.75,244.76,243.98,243.98,1450.0,244.75,244.76,243.98,243.98,1450.0
2022-01-19 12:55:00,243.74,244.27,243.74,244.19,2224.0,243.74,244.27,243.74,244.19,2224.0
2022-01-19 13:00:00,244.19,244.19,243.56,243.95,2255.0,244.19,244.19,243.56,243.95,2255.0
2022-01-19 13:05:00,243.58,243.97,243.58,243.79,1458.0,243.58,243.97,243.58,243.79,1458.0
2022-01-19 13:10:00,244.0,244.18,243.89,244.12,2480.0,244.0,244.18,243.89,244.12,2480.0
2022-01-19 13:15:00,243.96,244.12,243.72,244.12,2049.0,243.96,244.12,243.72,244.12,2049.0
2022-01-19 13:20:00,243.92,244.17,243.55,243.55,1518.0,243.92,244.17,243.55,243.55,1518.0
2022-01-19 13:25:00,243.62,243.8,243.31,243.31,890.0,243.62,243.8,243.31,243.31,890.0
2022-01-19 13:30:00,242.92,243.02,242.92,242.94,500.0,242.92,243.02,242.92,242.94,500.0
2022-01-19 13:35:00,242.65,242.77,242.22,242.51,2552.0,242.65,242.77,242.22,242.51,2552.0
2022-01-19 13:40:00,242.53,242.75,242.47,242.67,1482.0,242.53,242.75,242.47,242.67,1482.0
2022-01-19 13:45:00,242.66,242.72,242.48,242.48,925.0,242.66,242.72,242.48,242.48,925.0
2022-01-19 13:50:00,242.49,242.59,242.19,242.52,3544.0,242.49,242.59,242.19,242.52,3544.0
2022-01-19 13:55:00,242.63,242.86,242.54,242.6,1221.0,242.63,242.86,242.54,242.6,1221.0
2022-01-19 14:00:00,242.45,242.65,242.4,242.65,5215.0,242.45,242.65,242.4,242.65,5215.0
2022-01-19 14:05:00,242.6,242.89,242.29,242.29,5274.0,242.6,242.89,242.29,242.29,5274.0
2022-01-19 14:10:00,242.36,242.82,242.36,242.53,2007.0,242.36,242.82,242.36,242.53,2007.0
2022-01-19 14:15:00,242.62,242.81,242.56,242.59,1800.0,242.62,242.81,242.56,242.59,1800.0
2022-01-19 14:20:00,242.59,242.76,242.37,242.48,4151.0,242.59,242.76,242.37,242.48,4151.0
2022-01-19 14:25:00,242.51,242.56,242.21,242.37,2265.0,242.51,242.56,242.21,242.37,2265.0
2022-01-19 14:30:00,242.24,242.37,242.16,242.35,2200.0,242.24,242.37,242.16,242.35,2200.0
2022-01-19 14:35:00,242.49,242.61,242.31,242.33,2289.0,242.49,242.61,242.31,242.33,2289.0
2022-01-19 14:40:00,242.38,242.95,242.28,242.83,2679.0,242.38,242.95,242.28,242.83,2679.0
2022-01-19 14:45:00,242.77,242.86,242.36,242.51,3463.0,242.77,242.86,242.36,242.51,3463.0
2022-01-19 14:50:00,242.45,242.46,242.26,242.32,1302.0,242.45,242.46,242.26,242.32,1302.0
2022-01-19 14:55:00,242.45,242.72,242.4,242.46,1993.0,242.45,242.72,242.4,242.46,1993.0
2022-01-19 15:00:00,242.47,242.47,241.96,242.02,3983.0,242.47,242.47,241.96,242.02,3983.0
2022-01-19 15:05:00,241.9,241.99,241.64,241.75,3656.0,241.9,241.99,241.64,241.75,3656.0
2022-01-19 15:10:00,241.77,242.16,241.76,242.07,2853.0,241.77,242.16,241.76,242.07,2853.0
2022-01-19 15:15:00,242.07,242.07,241.68,241.77,2264.0,242.07,242.07,241.68,241.77,2264.0
2022-01-19 15:20:00,241.69,241.9,241.6,241.6,2801.0,241.69,241.9,241.6,241.6,2801.0
2022-01-19 15:25:00,241.55,241.74,241.11,241.12,2290.0,241.55,241.74,241.11,241.12,2290.0
2022-01-19 15:30:00,241.02,241.26,240.68,240.86,6110.0,241.02,241.26,240.68,240.86,6110.0
2022-01-19 15:35:00,240.67,240.78,240.39,240.39,4059.0,240.67,240.78,240.39,240.39,4059.0
2022-01-19 15:40:00,240.37,240.82,240.35,240.73,6197.0,240.37,240.82,240.35,240.73,6197.0
2022-01-19 15:45:00,240.59,240.95,240.57,240.87,12321.0,240.59,240.95,240.57,240.87,12321.0
2022-01-19 15:50:00,240.8,240.8,240.1,240.28,14799.0,240.8,240.8,240.1,240.28,14799.0
2022-01-19 15:55:00,240.21,240.39,239.9,240.29,43043.0,240.21,240.39,239.9,240.29,43043.0
2022-01-20 09:30:00,241.51,241.51,239.85,240.79,26257.0,241.51,241.51,239.85,240.79,26257.0
2022-01-20 09:35:00,241.16,241.21,240.17,240.65,3546.0,241.16,241.21,240.17,240.65,3546.0
2022-01-20 09:40:00,240.57,241.78,240.38,241.78,6822.0,240.57,241.78,240.38,241.78,6822.0
2022-01-20 09:45:00,242.15,242.89,241.47,242.54,30175.0,242.15,242.89,241.47,242.54,30175.0
2022-01-20 09:50:00,242.61,243.98,242.31,243.81,33424.0,242.61,243.98,242.31,243.81,33424.0
2022-01-20 09:55:00,243.87,244.04,243.32,243.59,8168.0,243.87,244.04,243.32,243.59,8168.0
2022-01-20 10:00:00,243.59,245.53,243.33,245.4,11704.0,243.59,245.53,243.33,245.4,11704.0
2022-01-20 10:05:00,245.34,245.58,244.53,244.72,6268.0,245.34,245.58,244.53,244.72,6268.0
2022-01-20 10:10:00,244.76,245.42,244.43,244.95,36116.0,244.76,245.42,244.43,244.95,36116.0
2022-01-20 10:15:00,244.94,245.52,244.66,244.96,8694.0,244.94,245.52,244.66,244.96,8694.0
2022-01-20 10:20:00,244.97,245.33,244.83,245.11,1756.0,244.97,245.33,244.83,245.11,1756.0
2022-01-20 10:25:00,245.48,246.16,245.48,245.87,2533.0,245.48,246.16,245.48,245.87,2533.0
2022-01-20 10:30:00,245.88,246.33,245.5,245.52,2615.0,245.88,246.33,245.5,245.52,2615.0
2022-01-20 10:35:00,245.32,245.74,244.77,245.74,28040.0,245.32,245.74,244.77,245.74,28040.0
2022-01-20 10:40:00,245.85,246.57,245.75,246.46,5715.0,245.85,246.57,245.75,246.46,5715.0
2022-01-20 10:45:00,246.41,246.76,245.89,246.14,16665.0,246.41,246.76,245.89,246.14,16665.0
2022-01-20 10:50:00,246.09,246.5,245.89,246.44,22893.0,246.09,246.5,245.89,246.44,22893.0
2022-01-20 10:55:00,246.44,247.12,246.36,246.93,10221.0,246.44,247.12,246.36,246.93,10221.0
2022-01-20 11:00:00,246.96,247.99,246.96,247.99,4642.0,246.96,247.99,246.96,247.99,4642.0
2022-01-20 11:05:00,247.93,247.93,247.16,247.43,30163.0,247.93,247.93,247.16,247.43,30163.0
2022-01-20 11:10:00,247.36,247.69,247.33,247.54,15818.0,247.36,247.69,247.33,247.54,15818.0
2022-01-20 11:15:00,247.58,247.85,247.53,247.7,11284.0,247.58,247.85,247.53,247.7,11284.0
2022-01-20 11:20:00,247.6,247.78,247.13,247.49,7072.0,247.6,247.78,247.13,247.49,7072.0
2022-01-20 11:25:00,247.62,248.1,247.55,248.09,8720.0,247.62,248.1,247.55,248.09,8720.0
2022-01-20 11:30:00,248.28,248.35,247.92,248.03,3400.0,248.28,248.35,247.92,248.03,3400.0
2022-01-20 11:35:00,248.02,248.19,247.48,247.7,7602.0,248.02,248.19,247.48,247.7,7602.0
2022-01-20 11:40:00,247.75,247.89,247.38,247.55,5837.0,247.75,247.89,247.38,247.55,5837.0
2022-01-20 11:45:00,247.56,247.72,247.45,247.67,2860.0,247.56,247.72,247.45,247.67,2860.0
2022-01-20 11:50:00,247.71,247.92,247.71,247.72,3234.0,247.71,247.92,247.71,247.72,3234.0
2022-01-20 11:55:00,247.83,247.83,247.33,247.33,3804.0,247.83,247.83,247.33,247.33,3804.0
2022-01-20 12:00:00,247.44,247.97,247.44,247.85,3456.0,247.44,247.97,247.44,247.85,3456.0
2022-01-20 12:05:00,247.73,248.09,247.54,248.01,21604.0,247.73,248.09,247.54,248.01,21604.0
2022-01-20 12:10:00,248.01,249.0,247.96,249.0,27676.0,248.01,249.0,247.96,249.0,27676.0
2022-01-20 12:15:00,248.86,249.13,248.29,248.45,23202.0,248.86,249.13,248.29,248.45,23202.0
2022-01-20 12:20:00,248.38,248.91,248.36,248.91,6809.0,248.38,248.91,248.36,248.91,6809.0
2022-01-20 12:25:00,248.85,248.98,248.58,248.87,24722.0,248.85,248.98,248.58,248.87,24722.0
2022-01-20 12:30:00,248.98,249.51,248.8,249.08,13847.0,248.98,249.51,248.8,249.08,13847.0
2022-01-20 12:35:00,248.97,249.12,248.8,249.0,8161.0,248.97,249.12,248.8,249.0,8161.0
2022-01-20 12:40:00,248.83,248.99,248.51,248.93,6916.0,248.83,248.99,248.51,248.93,6916.0
2022-01-20 12:45:00,248.63,248.73,248.11,248.5,9141.0,248.63,248.73,248.11,248.5,9141.0
2022-01-20 12:50:00,248.56,248.59,248.12,248.45,14397.0,248.56,248.59,248.12,248.45,14397.0
2022-01-20 12:55:00,248.36,248.53,248.16,248.37,8590.0,248.36,248.53,248.16,248.37,8590.0
2022-01-20 13:00:00,248.48,248.48,247.75,247.8,7557.0,248.48,248.48,247.75,247.8,7557.0
2022-01-20 13:05:00,247.67,247.78,246.89,247.36,4763.0,247.67,247.78,246.89,247.36,4763.0
2022-01-20 13:10:00,247.6,247.79,247.5,247.58,3664.0,247.6,247.79,247.5,247.58,3664.0
2022-01-20 13:15:00,247.54,247.54,246.99,247.43,4738.0,247.54,247.54,246.99,247.43,4738.0
2022-01-20 13:20:00,247.36,247.57,247.36,247.4,2493.0,247.36,247.57,247.36,247.4,2493.0
2022-01-20 13:25:00,247.39,247.91,247.28,247.68,6254.0,247.39,247.91,247.28,247.68,6254.0
2022-01-20 13:30:00,247.6,247.6,247.21,247.28,3622.0,247.6,247.6,247.21,247.28,3622.0
2022-01-20 13:35:00,247.03,247.29,247.03,247.09,2281.0,247.03,247.29,247.03,247.09,2281.0
2022-01-20 13:40:00,247.08,247.43,247.07,247.29,1909.0,247.08,247.43,247.07,247.29,1909.0
2022-01-20 13:45:00,247.21,247.45,246.97,247.45,4686.0,247.21,247.45,246.97,247.45,4686.0
2022-01-20 13:50:00,247.39,247.7,247.37,247.6,4624.0,247.39,247.7,247.37,247.6,4624.0
2022-01-20 13:55:00,247.52,247.64,247.3,247.32,5051.0,247.52,247.64,247.3,247.32,5051.0
2022-01-20 14:00:00,247.47,248.09,247.37,248.09,3075.0,247.47,248.09,247.37,248.09,3075.0
2022-01-20 14:05:00,248.19,248.19,247.82,247.82,1400.0,248.19,248.19,247.82,247.82,1400.0
2022-01-20 14:10:00,247.86,247.93,246.98,247.12,5269.0,247.86,247.93,246.98,247.12,5269.0
2022-01-20 14:15:00,247.12,247.6,246.89,247.51,4486.0,247.12,247.6,246.89,247.51,4486.0
2022-01-20 14:20:00,247.42,247.52,247.06,247.36,7153.0,247.42,247.52,247.06,247.36,7153.0
2022-01-20 14:25:00,247.37,247.54,247.18,247.31,2826.0,247.37,247.54,247.18,247.31,2826.0
2022-01-20 14:30:00,247.31,247.55,247.12,247.31,4679.0,247.31,247.55,247.12,247.31,4679.0
2022-01-20 14:35:00,247.53,247.65,247.0,247.04,4541.0,247.53,247.65,247.0,247.04,4541.0
2022-01-20 14:40:00,247.21,247.22,246.7,247.0,7535.0,247.21,247.22,246.7,247.0,7535.0
2022-01-20 14:45:00,246.95,247.17,246.87,247.17,13826.0,246.95,247.17,246.87,247.17,13826.0
2022-01-20 14:50:00,246.98,247.0,246.9,246.9,1900.0,246.98,247.0,246.9,246.9,1900.0
2022-01-20 14:55:00,246.9,247.15,246.85,247.07,5646.0,246.9,247.15,246.85,247.07,5646.0
2022-01-20 15:00:00,247.1,247.4,246.53,246.53,8265.0,247.1,247.4,246.53,246.53,8265.0
2022-01-20 15:05:00,246.72,246.79,245.94,246.14,10961.0,246.72,246.79,245.94,246.14,10961.0
2022-01-20 15:10:00,245.85,246.85,245.56,246.81,40477.0,245.85,246.85,245.56,246.81,40477.0
2022-01-20 15:15:00,246.8,246.93,246.24,246.45,23936.0,246.8,246.93,246.24,246.45,23936.0
2022-01-20 15:20:00,246.32,246.74,245.76,246.58,14101.0,246.32,246.74,245.76,246.58,14101.0
2022-01-20 15:25:00,246.57,246.66,245.78,246.5,25255.0,246.57,246.66,245.78,246.5,25255.0
2022-01-20 15:30:00,246.5,247.66,246.5,246.92,44510.0,246.5,247.66,246.5,246.92,44510.0
2022-01-20 15:35:00,246.78,246.78,246.11,246.39,25869.0,246.78,246.78,246.11,246.39,25869.0
2022-01-20 15:40:00,246.44,246.84,245.65,246.12,29154.0,246.44,246.84,245.65,246.12,29154.0
2022-01-20 15:45:00,246.08,247.2,245.72,245.85,99771.0,246.08,247.2,245.72,245.85,99771.0
2022-01-20 15:50:00,245.62,246.35,245.07,245.17,59321.0,245.62,246.35,245.07,245.17,59321.0
2022-01-20 15:55:00,245.12,245.12,244.11,244.41,113129.0,245.12,245.12,244.11,244.41,113129.0
2022-01-21 09:30:00,245.0,248.25,244.89,247.61,46901.0,245.0,248.25,244.89,247.61,46901.0
2022-01-21 09:35:00,247.52,248.16,246.41,247.24,5044.0,247.52,248.16,246.41,247.24,5044.0
2022-01-21 09:40:00,247.24,247.25,245.4,245.4,9515.0,247.24,247.25,245.4,245.4,9515.0
2022-01-21 09:45:00,244.71,246.76,244.1,245.87,7446.0,244.71,246.76,244.1,245.87,7446.0
2022-01-21 09:50:00,245.54,246.04,244.76,245.25,3226.0,245.54,246.04,244.76,245.25,3226.0
2022-01-21 09:55:00,245.51,245.76,244.69,245.34,9862.0,245.51,245.76,244.69,245.34,9862.0
2022-01-21 10:00:00,245.22,245.22,244.14,244.71,4520.0,245.22,245.22,244.14,244.71,4520.0
2022-01-21 10:05:00,244.15,245.03,243.99,244.18,7345.0,244.15,245.03,243.99,244.18,7345.0
2022-01-21 10:10:00,244.16,244.16,243.38,244.06,3618.0,244.16,244.16,243.38,244.06,3618.0
2022-01-21 10:15:00,243.99,244.11,243.38,243.39,4734.0,243.99,244.11,243.38,243.39,4734.0
2022-01-21 10:20:00,243.69,243.92,242.86,243.92,6985.0,243.69,243.92,242.86,243.92,6985.0
2022-01-21 10:25:00,243.93,245.23,243.82,244.94,7421.0,243.93,245.23,243.82,244.94,7421.0
2022-01-21 10:30:00,244.61,245.73,244.42,245.73,5624.0,244.61,245.73,244.42,245.73,5624.0
2022-01-21 10:35:00,245.68,245.68,244.5,244.65,5090.0,245.68,245.68,244.5,244.65,5090.0
2022-01-21 10:40:00,244.14,244.46,243.59,243.94,5252.0,244.14,244.46,243.59,243.94,5252.0
2022-01-21 10:45:00,244.11,244.26,243.38,244.06,5061.0,244.11,244.26,243.38,244.06,5061.0
2022-01-21 10:50:00,244.14,245.58,244.11,244.88,7005.0,244.14,245.58,244.11,244.88,7005.0
2022-01-21 10:55:00,245.23,245.34,244.28,245.32,5955.0,245.23,245.34,244.28,245.32,5955.0
2022-01-21 11:00:00,245.4,245.67,244.62,245.45,5624.0,245.4,245.67,244.62,245.45,5624.0
2022-01-21 11:05:00,245.66,246.17,245.45,245.45,4655.0,245.66,246.17,245.45,245.45,4655.0
2022-01-21 11:10:00,245.46,245.77,245.11,245.2,3996.0,245.46,245.77,245.11,245.2,3996.0
2022-01-21 11:15:00,245.23,245.33,244.88,245.01,3469.0,245.23,245.33,244.88,245.01,3469.0
2022-01-21 11:20:00,245.17,246.17,245.17,246.17,3611.0,245.17,246.17,245.17,246.17,3611.0
2022-01-21 11:25:00,245.89,246.3,245.61,246.14,6356.0,245.89,246.3,245.61,246.14,6356.0
2022-01-21 11:30:00,246.01,246.01,245.32,245.61,2816.0,246.01,246.01,245.32,245.61,2816.0
2022-01-21 11:35:00,245.8,245.8,244.55,244.55,2335.0,245.8,245.8,244.55,244.55,2335.0
2022-01-21 11:40:00,244.36,244.77,244.36,244.75,2754.0,244.36,244.77,244.36,244.75,2754.0
2022-01-21 11:45:00,244.81,244.96,243.99,244.27,3808.0,244.81,244.96,243.99,244.27,3808.0
2022-01-21 11:50:00,244.27,244.27,243.18,243.18,4249.0,244.27,244.27,243.18,243.18,4249.0
2022-01-21 11:55:00,243.31,243.92,243.31,243.72,4338.0,243.31,243.92,243.31,243.72,4338.0
2022-01-21 12:00:00,243.59,243.97,243.23,243.34,6819.0,243.59,243.97,243.23,243.34,6819.0
2022-01-21 12:05:00,243.26,243.88,243.2,243.3,5654.0,243.26,243.88,243.2,243.3,5654.0
2022-01-21 12:10:00,243.22,243.22,242.36,242.48,7044.0,243.22,243.22,242.36,242.48,7044.0
2022-01-21 12:15:00,242.48,242.48,241.71,241.79,9986.0,242.48,242.48,241.71,241.79,9986.0
2022-01-21 12:20:00,241.86,242.45,241.84,242.42,3707.0,241.86,242.45,241.84,242.42,3707.0
2022-01-21 12:25:00,242.4,242.78,242.17,242.2,7469.0,242.4,242.78,242.17,242.2,7469.0
2022-01-21 12:30:00,242.19,242.51,242.07,242.51,7057.0,242.19,242.51,242.07,242.51,7057.0
2022-01-21 12:35:00,242.59,243.1,242.34,242.99,6245.0,242.59,243.1,242.34,242.99,6245.0
2022-01-21 12:40:00,242.99,243.33,242.97,243.05,3114.0,242.99,243.33,242.97,243.05,3114.0
2022-01-21 12:45:00,243.3,243.38,242.34,242.35,4799.0,243.3,243.38,242.34,242.35,4799.0
2022-01-21 12:50:00,242.27,242.65,241.85,241.85,3776.0,242.27,242.65,241.85,241.85,3776.0
2022-01-21 12:55:00,241.92,242.17,241.62,241.74,6816.0,241.92,242.17,241.62,241.74,6816.0
2022-01-21 13:00:00,241.52,242.18,241.52,241.67,7164.0,241.52,242.18,241.52,241.67,7164.0
2022-01-21 13:05:00,241.7,242.03,241.38,241.88,7979.0,241.7,242.03,241.38,241.88,7979.0
2022-01-21 13:10:00,241.98,243.21,241.97,243.19,12054.0,241.98,243.21,241.97,243.19,12054.0
2022-01-21 13:15:00,242.94,243.19,242.44,242.66,23457.0,242.94,243.19,242.44,242.66,23457.0
2022-01-21 13:20:00,242.66,242.66,241.96,242.14,4833.0,242.66,242.66,241.96,242.14,4833.0
2022-01-21 13:25:00,242.09,242.48,241.99,241.99,3954.0,242.09,242.48,241.99,241.99,3954.0
2022-01-21 13:30:00,241.96,242.52,241.85,242.4,4849.0,241.96,242.52,241.85,242.4,4849.0
2022-01-21 13:35:00,242.4,243.07,242.23,242.42,7740.0,242.4,243.07,242.23,242.42,7740.0
2022-01-21 13:40:00,242.4,243.12,242.39,242.5,3671.0,242.4,243.12,242.39,242.5,3671.0
2022-01-21 13:45:00,242.52,242.87,242.25,242.87,3840.0,242.52,242.87,242.25,242.87,3840.0
2022-01-21 13:50:00,242.89,243.25,242.75,243.15,3819.0,242.89,243.25,242.75,243.15,3819.0
2022-01-21 13:55:00,242.91,242.91,242.31,242.51,5621.0,242.91,242.91,242.31,242.51,5621.0
2022-01-21 14:00:00,242.51,242.74,242.35,242.59,5847.0,242.51,242.74,242.35,242.59,5847.0
2022-01-21 14:05:00,242.74,243.01,242.58,242.79,2951.0,242.74,243.01,242.58,242.79,2951.0
2022-01-21 14:10:00,242.75,242.94,242.36,242.41,7028.0,242.75,242.94,242.36,242.41,7028.0
2022-01-21 14:15:00,242.57,242.77,242.48,242.59,2157.0,242.57,242.77,242.48,242.59,2157.0
2022-01-21 14:20:00,242.52,242.75,242.41,242.72,6293.0,242.52,242.75,242.41,242.72,6293.0
2022-01-21 14:25:00,242.55,242.55,241.58,241.88,10251.0,242.55,242.55,241.58,241.88,10251.0
2022-01-21 14:30:00,241.75,241.86,241.64,241.79,2237.0,241.75,241.86,241.64,241.79,2237.0
2022-01-21 14:35:00,241.63,242.5,241.57,242.5,6951.0,241.63,242.5,241.57,242.5,6951.0
2022-01-21 14:40:00,242.63,242.87,242.54,242.56,4410.0,242.63,242.87,242.54,242.56,4410.0
2022-01-21 14:45:00,242.73,243.12,242.68,243.11,4654.0,242.73,243.12,242.68,243.11,4654.0
2022-01-21 14:50:00,242.99,243.03,242.26,242.37,4159.0,242.99,243.03,242.26,242.37,4159.0
2022-01-21 14:55:00,242.31,242.41,241.13,241.13,11494.0,242.31,242.41,241.13,241.13,11494.0
2022-01-21 15:00:00,240.98,241.3,240.83,240.92,12552.0,240.98,241.3,240.83,240.92,12552.0
2022-01-21 15:05:00,240.99,241.0,239.93,240.04,20841.0,240.99,241.0,239.93,240.04,20841.0
2022-01-21 15:10:00,239.97,240.59,239.92,240.41,18769.0,239.97,240.59,239.92,240.41,18769.0
2022-01-21 15:15:00,240.53,241.39,240.53,241.1,4923.0,240.53,241.39,240.53,241.1,4923.0
2022-01-21 15:20:00,240.96,241.07,240.71,240.71,7756.0,240.96,241.07,240.71,240.71,7756.0
2022-01-21 15:25:00,240.66,240.78,240.13,240.56,5386.0,240.66,240.78,240.13,240.56,5386.0
2022-01-21 15:30:00,240.64,241.32,240.64,240.81,7569.0,240.64,241.32,240.64,240.81,7569.0
2022-01-21 15:35:00,240.88,241.22,240.76,241.22,6550.0,240.88,241.22,240.76,241.22,6550.0
2022-01-21 15:40:00,241.46,242.21,241.35,241.35,9155.0,241.46,242.21,241.35,241.35,9155.0
2022-01-21 15:45:00,241.72,241.83,241.23,241.68,11096.0,241.72,241.83,241.23,241.68,11096.0
2022-01-21 15:50:00,241.53,241.63,240.79,240.85,20907.0,241.53,241.63,240.79,240.85,20907.0
2022-01-21 15:55:00,240.78,241.28,240.55,240.89,64245.0,240.78,241.28,240.55,240.89,64245.0
2022-01-24 09:30:00,239.0,239.0,236.62,236.94,24327.0,239.0,239.0,236.62,236.94,24327.0
2022-01-24 09:35:00,237.39,237.62,236.1,237.62,22573.0,237.39,237.62,236.1,237.62,22573.0
2022-01-24 09:40:00,236.86,237.25,236.1,236.1,3014.0,236.86,237.25,236.1,236.1,3014.0
2022-01-24 09:45:00,236.02,237.55,235.82,236.89,14067.0,236.02,237.55,235.82,236.89,14067.0
2022-01-24 09:50:00,236.95,237.49,236.0,236.01,5165.0,236.95,237.49,236.0,236.01,5165.0
2022-01-24 09:55:00,236.28,237.0,234.25,234.83,7494.0,236.28,237.0,234.25,234.83,7494.0
2022-01-24 10:00:00,234.93,236.05,234.93,235.34,6813.0,234.93,236.05,234.93,235.34,6813.0
2022-01-24 10:05:00,234.89,236.57,234.89,236.26,4270.0,234.89,236.57,234.89,236.26,4270.0
2022-01-24 10:10:00,235.05,236.83,234.91,236.8,8973.0,235.05,236.83,234.91,236.8,8973.0
2022-01-24 10:15:00,236.73,236.94,235.34,235.58,20522.0,236.73,236.94,235.34,235.58,20522.0
2022-01-24 10:20:00,235.27,236.4,235.08,236.4,6658.0,235.27,236.4,235.08,236.4,6658.0
2022-01-24 10:25:00,236.34,237.34,236.08,236.33,6006.0,236.34,237.34,236.08,236.33,6006.0
2022-01-24 10:30:00,236.21,237.2,236.21,236.52,9779.0,236.21,237.2,236.21,236.52,9779.0
2022-01-24 10:35:00,236.5,237.02,235.85,235.85,4615.0,236.5,237.02,235.85,235.85,4615.0
2022-01-24 10:40:00,235.64,236.86,235.43,236.53,3664.0,235.64,236.86,235.43,236.53,3664.0
2022-01-24 10:45:00,236.53,236.73,234.39,234.77,5079.0,236.53,236.73,234.39,234.77,5079.0
2022-01-24 10:50:00,234.95,236.27,234.43,236.15,5578.0,234.95,236.27,234.43,236.15,5578.0
2022-01-24 10:55:00,235.93,236.13,234.61,235.03,7044.0,235.93,236.13,234.61,235.03,7044.0
2022-01-24 11:00:00,234.84,234.84,233.85,234.41,4359.0,234.84,234.84,233.85,234.41,4359.0
2022-01-24 11:05:00,234.16,235.09,234.15,235.09,10864.0,234.16,235.09,234.15,235.09,10864.0
2022-01-24 11:10:00,234.93,235.24,234.56,234.6,6889.0,234.93,235.24,234.56,234.6,6889.0
2022-01-24 11:15:00,234.7,235.49,234.7,235.35,7730.0,234.7,235.49,234.7,235.35,7730.0
2022-01-24 11:20:00,235.38,236.05,235.36,235.59,5007.0,235.38,236.05,235.36,235.59,5007.0
2022-01-24 11:25:00,235.39,235.54,234.64,234.99,4268.0,235.39,235.54,234.64,234.99,4268.0
2022-01-24 11:30:00,235.04,235.19,234.13,235.09,5937.0,235.04,235.19,234.13,235.09,5937.0
2022-01-24 11:35:00,235.12,235.31,234.67,234.71,4096.0,235.12,235.31,234.67,234.71,4096.0
2022-01-24 11:40:00,234.34,234.79,234.02,234.02,4527.0,234.34,234.79,234.02,234.02,4527.0
2022-01-24 11:45:00,234.21,234.43,233.0,233.0,8228.0,234.21,234.43,233.0,233.0,8228.0
2022-01-24 11:50:00,233.21,234.74,233.21,234.59,4656.0,233.21,234.74,233.21,234.59,4656.0
2022-01-24 11:55:00,234.45,235.36,234.36,235.36,7092.0,234.45,235.36,234.36,235.36,7092.0
2022-01-24 12:00:00,235.2,235.53,234.82,235.08,10878.0,235.2,235.53,234.82,235.08,10878.0
2022-01-24 12:05:00,234.95,235.19,233.68,233.68,3800.0,234.95,235.19,233.68,233.68,3800.0
2022-01-24 12:10:00,234.03,234.47,233.76,234.13,5129.0,234.03,234.47,233.76,234.13,5129.0
2022-01-24 12:15:00,234.22,234.22,233.2,233.54,5110.0,234.22,234.22,233.2,233.54,5110.0
2022-01-24 12:20:00,233.54,234.5,233.36,233.62,7248.0,233.54,234.5,233.36,233.62,7248.0
2022-01-24 12:25:00,233.62,234.68,233.28,234.33,9905.0,233.62,234.68,233.28,234.33,9905.0
2022-01-24 12:30:00,234.51,235.0,234.0,234.92,9014.0,234.51,235.0,234.0,234.92,9014.0
2022-01-24 12:35:00,234.93,235.25,234.39,235.04,6719.0,234.93,235.25,234.39,235.04,6719.0
2022-01-24 12:40:00,235.05,235.86,234.79,235.34,9043.0,235.05,235.86,234.79,235.34,9043.0
2022-01-24 12:45:00,235.33,235.53,234.85,235.49,9380.0,235.33,235.53,234.85,235.49,9380.0
2022-01-24 12:50:00,235.48,236.47,235.15,236.14,11265.0,235.48,236.47,235.15,236.14,11265.0
2022-01-24 12:55:00,236.14,236.65,235.87,235.88,9449.0,236.14,236.65,235.87,235.88,9449.0
2022-01-24 13:00:00,236.07,236.55,235.57,236.55,15793.0,236.07,236.55,235.57,236.55,15793.0
2022-01-24 13:05:00,236.64,237.66,236.42,236.93,7891.0,236.64,237.66,236.42,236.93,7891.0
2022-01-24 13:10:00,237.02,237.6,236.82,237.3,4622.0,237.02,237.6,236.82,237.3,4622.0
2022-01-24 13:15:00,237.51,238.54,237.22,238.12,5833.0,237.51,238.54,237.22,238.12,5833.0
2022-01-24 13:20:00,238.24,238.24,237.14,237.31,3064.0,238.24,238.24,237.14,237.31,3064.0
2022-01-24 13:25:00,237.31,237.57,236.84,236.95,4865.0,237.31,237.57,236.84,236.95,4865.0
2022-01-24 13:30:00,236.9,238.03,236.85,238.03,4991.0,236.9,238.03,236.85,238.03,4991.0
2022-01-24 13:35:00,238.01,238.24,237.01,238.23,4755.0,238.01,238.24,237.01,238.23,4755.0
2022-01-24 13:40:00,238.02,238.21,237.48,237.66,8558.0,238.02,238.21,237.48,237.66,8558.0
2022-01-24 13:45:00,237.82,239.3,237.82,239.3,5984.0,237.82,239.3,237.82,239.3,5984.0
2022-01-24 13:50:00,239.35,239.46,238.81,239.46,11190.0,239.35,239.46,238.81,239.46,11190.0
2022-01-24 13:55:00,239.59,240.22,239.03,240.22,5584.0,239.59,240.22,239.03,240.22,5584.0
2022-01-24 14:00:00,239.98,240.92,239.65,239.66,7547.0,239.98,240.92,239.65,239.66,7547.0
2022-01-24 14:05:00,239.82,240.13,239.69,240.0,6214.0,239.82,240.13,239.69,240.0,6214.0
2022-01-24 14:10:00,240.0,240.25,238.66,239.16,11060.0,240.0,240.25,238.66,239.16,11060.0
2022-01-24 14:15:00,239.22,239.59,238.26,238.26,8077.0,239.22,239.59,238.26,238.26,8077.0
2022-01-24 14:20:00,238.34,239.01,237.12,237.33,8287.0,238.34,239.01,237.12,237.33,8287.0
2022-01-24 14:25:00,237.11,237.89,237.1,237.1,5887.0,237.11,237.89,237.1,237.1,5887.0
2022-01-24 14:30:00,237.46,237.89,237.23,237.47,7498.0,237.46,237.89,237.23,237.47,7498.0
2022-01-24 14:35:00,237.39,237.52,235.91,236.58,6597.0,237.39,237.52,235.91,236.58,6597.0
2022-01-24 14:40:00,236.52,237.07,236.26,236.69,9305.0,236.52,237.07,236.26,236.69,9305.0
2022-01-24 14:45:00,236.51,237.93,236.51,237.93,8157.0,236.51,237.93,236.51,237.93,8157.0
2022-01-24 14:50:00,238.06,238.5,237.42,238.5,7051.0,238.06,238.5,237.42,238.5,7051.0
2022-01-24 14:55:00,238.27,239.28,237.73,239.28,12851.0,238.27,239.28,237.73,239.28,12851.0
2022-01-24 15:00:00,239.19,239.71,238.88,239.56,5759.0,239.19,239.71,238.88,239.56,5759.0
2022-01-24 15:05:00,239.58,239.58,238.52,239.18,7233.0,239.58,239.58,238.52,239.18,7233.0
2022-01-24 15:10:00,239.17,240.29,239.16,240.28,9881.0,239.17,240.29,239.16,240.28,9881.0
2022-01-24 15:15:00,240.37,240.69,239.67,239.67,8615.0,240.37,240.69,239.67,239.67,8615.0
2022-01-24 15:20:00,239.79,240.62,239.78,240.08,6630.0,239.79,240.62,239.78,240.08,6630.0
2022-01-24 15:25:00,240.24,240.82,239.91,240.66,9416.0,240.24,240.82,239.91,240.66,9416.0
2022-01-24 15:30:00,240.37,242.08,240.35,242.08,8102.0,240.37,242.08,240.35,242.08,8102.0
2022-01-24 15:35:00,242.13,242.81,241.68,242.81,10365.0,242.13,242.81,241.68,242.81,10365.0
2022-01-24 15:40:00,242.76,242.87,241.29,241.4,14091.0,242.76,242.87,241.29,241.4,14091.0
2022-01-24 15:45:00,241.61,243.58,241.61,243.38,14351.0,241.61,243.58,241.61,243.38,14351.0
2022-01-24 15:50:00,243.35,244.31,243.32,243.86,31110.0,243.35,244.31,243.32,243.86,31110.0
2022-01-24 15:55:00,243.94,244.27,243.07,243.7,75114.0,243.94,244.27,243.07,243.7,75114.0
2022-01-25 09:30:00,237.71,239.22,236.37,236.97,24418.0,237.71,239.22,236.37,236.97,24418.0
2022-01-25 09:35:00,236.81,237.19,235.56,235.56,7904.0,236.81,237.19,235.56,235.56,7904.0
2022-01-25 09:40:00,235.48,236.18,235.16,236.18,4265.0,235.48,236.18,235.16,236.18,4265.0
2022-01-25 09:45:00,235.52,235.52,233.68,233.71,6489.0,235.52,235.52,233.68,233.71,6489.0
2022-01-25 09:50:00,233.53,234.0,233.01,233.53,4595.0,233.53,234.0,233.01,233.53,4595.0
2022-01-25 09:55:00,233.66,234.85,233.46,234.5,2883.0,233.66,234.85,233.46,234.5,2883.0
2022-01-25 10:00:00,234.78,235.78,234.27,235.0,8490.0,234.78,235.78,234.27,235.0,8490.0
2022-01-25 10:05:00,235.0,235.68,234.97,235.52,6126.0,235.0,235.68,234.97,235.52,6126.0
2022-01-25 10:10:00,235.72,236.55,235.31,236.46,3735.0,235.72,236.55,235.31,236.46,3735.0
2022-01-25 10:15:00,236.96,236.97,235.85,236.4,8420.0,236.96,236.97,235.85,236.4,8420.0
2022-01-25 10:20:00,236.05,236.36,235.26,235.47,5749.0,236.05,236.36,235.26,235.47,5749.0
2022-01-25 10:25:00,235.05,237.03,234.88,237.03,3380.0,235.05,237.03,234.88,237.03,3380.0
2022-01-25 10:30:00,237.5,237.5,237.2,237.34,800.0,237.5,237.5,237.2,237.34,800.0
2022-01-25 10:35:00,237.41,237.72,236.82,237.37,7189.0,237.41,237.72,236.82,237.37,7189.0
2022-01-25 10:40:00,237.56,237.79,236.74,237.79,3960.0,237.56,237.79,236.74,237.79,3960.0
2022-01-25 10:45:00,237.75,238.65,237.74,238.38,4675.0,237.75,238.65,237.74,238.38,4675.0
2022-01-25 10:50:00,238.14,238.14,236.74,236.88,2426.0,238.14,238.14,236.74,236.88,2426.0
2022-01-25 10:55:00,236.8,236.83,235.64,235.86,2756.0,236.8,236.83,235.64,235.86,2756.0
2022-01-25 11:00:00,235.67,236.5,235.63,236.37,4695.0,235.67,236.5,235.63,236.37,4695.0
2022-01-25 11:05:00,236.55,236.74,235.63,235.63,2619.0,236.55,236.74,235.63,235.63,2619.0
2022-01-25 11:10:00,235.75,236.35,235.71,235.77,3890.0,235.75,236.35,235.71,235.77,3890.0
2022-01-25 11:15:00,235.73,237.46,235.73,237.46,4965.0,235.73,237.46,235.73,237.46,4965.0
2022-01-25 11:20:00,237.93,237.93,237.07,237.69,7166.0,237.93,237.93,237.07,237.69,7166.0
2022-01-25 11:25:00,237.46,237.89,236.29,236.57,4438.0,237.46,237.89,236.29,236.57,4438.0
2022-01-25 11:30:00,236.22,236.61,236.04,236.04,3618.0,236.22,236.61,236.04,236.04,3618.0
2022-01-25 11:35:00,236.04,236.42,235.27,235.52,2815.0,236.04,236.42,235.27,235.52,2815.0
2022-01-25 11:40:00,235.48,236.06,235.01,236.06,3800.0,235.48,236.06,235.01,236.06,3800.0
2022-01-25 11:45:00,235.97,236.43,235.49,235.59,4610.0,235.97,236.43,235.49,235.59,4610.0
2022-01-25 11:50:00,235.5,236.66,235.5,236.66,4874.0,235.5,236.66,235.5,236.66,4874.0
2022-01-25 11:55:00,236.64,236.64,235.3,235.3,3096.0,236.64,236.64,235.3,235.3,3096.0
2022-01-25 12:00:00,235.21,235.84,234.76,235.84,2386.0,235.21,235.84,234.76,235.84,2386.0
2022-01-25 12:05:00,235.45,236.77,235.45,236.37,3192.0,235.45,236.77,235.45,236.37,3192.0
2022-01-25 12:10:00,236.39,236.39,235.91,236.02,3652.0,236.39,236.39,235.91,236.02,3652.0
2022-01-25 12:15:00,236.25,236.58,235.66,236.48,3200.0,236.25,236.58,235.66,236.48,3200.0
2022-01-25 12:20:00,236.49,236.97,236.17,236.8,2030.0,236.49,236.97,236.17,236.8,2030.0
2022-01-25 12:25:00,236.87,237.24,236.65,237.08,2728.0,236.87,237.24,236.65,237.08,2728.0
2022-01-25 12:30:00,236.91,236.91,235.85,235.85,2591.0,236.91,236.91,235.85,235.85,2591.0
2022-01-25 12:35:00,235.95,236.3,235.87,236.21,5111.0,235.95,236.3,235.87,236.21,5111.0
2022-01-25 12:40:00,236.12,236.12,235.56,235.96,3171.0,236.12,236.12,235.56,235.96,3171.0
2022-01-25 12:45:00,235.78,236.02,235.04,235.25,3817.0,235.78,236.02,235.04,235.25,3817.0
2022-01-25 12:50:00,235.37,235.73,235.03,235.41,5714.0,235.37,235.73,235.03,235.41,5714.0
2022-01-25 12:55:00,235.45,236.09,235.11,236.09,3785.0,235.45,236.09,235.11,236.09,3785.0
2022-01-25 13:00:00,235.72,235.73,235.09,235.37,2893.0,235.72,235.73,235.09,235.37,2893.0
2022-01-25 13:05:00,235.3,235.58,235.04,235.31,3913.0,235.3,235.58,235.04,235.31,3913.0
2022-01-25 13:10:00,235.23,235.42,235.1,235.36,1609.0,235.23,235.42,235.1,235.36,1609.0
2022-01-25 13:15:00,235.36,235.9,235.17,235.68,5300.0,235.36,235.9,235.17,235.68,5300.0
2022-01-25 13:20:00,235.64,236.08,235.17,235.67,5112.0,235.64,236.08,235.17,235.67,5112.0
2022-01-25 13:25:00,235.63,236.67,235.63,236.51,7076.0,235.63,236.67,235.63,236.51,7076.0
2022-01-25 13:30:00,236.16,237.01,236.16,236.85,1503.0,236.16,237.01,236.16,236.85,1503.0
2022-01-25 13:35:00,237.1,237.12,236.46,236.67,1800.0,237.1,237.12,236.46,236.67,1800.0
2022-01-25 13:40:00,237.22,237.46,236.74,237.46,3968.0,237.22,237.46,236.74,237.46,3968.0
2022-01-25 13:45:00,237.32,237.52,236.65,237.23,6524.0,237.32,237.52,236.65,237.23,6524.0
2022-01-25 13:50:00,237.2,237.57,237.2,237.54,1642.0,237.2,237.57,237.2,237.54,1642.0
2022-01-25 13:55:00,237.44,237.84,237.31,237.62,3404.0,237.44,237.84,237.31,237.62,3404.0
2022-01-25 14:00:00,237.6,237.6,236.93,237.22,3164.0,237.6,237.6,236.93,237.22,3164.0
2022-01-25 14:05:00,236.98,237.57,236.78,237.47,4211.0,236.98,237.57,236.78,237.47,4211.0
2022-01-25 14:10:00,237.53,238.06,237.39,237.59,3757.0,237.53,238.06,237.39,237.59,3757.0
2022-01-25 14:15:00,237.87,238.48,237.78,238.22,3033.0,237.87,238.48,237.78,238.22,3033.0
2022-01-25 14:20:00,238.19,238.6,238.19,238.3,2917.0,238.19,238.6,238.19,238.3,2917.0
2022-01-25 14:25:00,237.91,238.44,237.49,237.88,3360.0,237.91,238.44,237.49,237.88,3360.0
2022-01-25 14:30:00,238.12,238.54,237.53,237.53,3629.0,238.12,238.54,237.53,237.53,3629.0
2022-01-25 14:35:00,237.44,238.4,237.39,238.4,2971.0,237.44,238.4,237.39,238.4,2971.0
2022-01-25 14:40:00,238.56,239.2,238.46,239.12,2086.0,238.56,239.2,238.46,239.12,2086.0
2022-01-25 14:45:00,238.88,239.23,238.77,238.78,2943.0,238.88,239.23,238.77,238.78,2943.0
2022-01-25 14:50:00,238.92,239.21,238.68,239.2,2771.0,238.92,239.21,238.68,239.2,2771.0
2022-01-25 14:55:00,239.0,239.62,238.98,239.25,2472.0,239.0,239.62,238.98,239.25,2472.0
2022-01-25 15:00:00,239.18,239.21,238.42,238.79,3936.0,239.18,239.21,238.42,238.79,3936.0
2022-01-25 15:05:00,238.79,238.87,238.11,238.13,3547.0,238.79,238.87,238.11,238.13,3547.0
2022-01-25 15:10:00,238.07,238.1,237.49,237.68,3406.0,238.07,238.1,237.49,237.68,3406.0
2022-01-25 15:15:00,237.66,238.16,237.64,238.13,2100.0,237.66,238.16,237.64,238.13,2100.0
2022-01-25 15:20:00,238.14,238.18,237.41,237.41,6781.0,238.14,238.18,237.41,237.41,6781.0
2022-01-25 15:25:00,237.29,237.3,236.49,236.75,5607.0,237.29,237.3,236.49,236.75,5607.0
2022-01-25 15:30:00,236.84,236.97,236.16,236.21,6806.0,236.84,236.97,236.16,236.21,6806.0
2022-01-25 15:35:00,236.16,237.35,236.03,237.18,6287.0,236.16,237.35,236.03,237.18,6287.0
2022-01-25 15:40:00,237.23,237.59,236.72,236.72,6630.0,237.23,237.59,236.72,236.72,6630.0
2022-01-25 15:45:00,236.85,237.34,236.4,236.67,12851.0,236.85,237.34,236.4,236.67,12851.0
2022-01-25 15:50:00,236.48,236.49,235.28,235.48,19809.0,236.48,236.49,235.28,235.48,19809.0
2022-01-25 15:55:00,235.47,236.65,235.46,236.24,43238.0,235.47,236.65,235.46,236.24,43238.0
2022-01-26 09:35:00,238.15,238.99,237.35,238.67,11105.0,238.15,238.99,237.35,238.67,11105.0
2022-01-26 09:40:00,238.27,238.32,237.22,237.84,1075.0,238.27,238.32,237.22,237.84,1075.0
2022-01-26 09:45:00,237.26,237.51,236.68,237.05,1665.0,237.26,237.51,236.68,237.05,1665.0
2022-01-26 09:50:00,237.71,238.84,237.64,238.23,7061.0,237.71,238.84,237.64,238.23,7061.0
2022-01-26 09:55:00,238.16,238.46,238.04,238.32,8193.0,238.16,238.46,238.04,238.32,8193.0
2022-01-26 10:00:00,238.45,238.97,238.13,238.66,6482.0,238.45,238.97,238.13,238.66,6482.0
2022-01-26 10:05:00,238.82,239.04,238.36,238.51,5362.0,238.82,239.04,238.36,238.51,5362.0
2022-01-26 10:10:00,238.4,238.59,237.45,237.45,3648.0,238.4,238.59,237.45,237.45,3648.0
2022-01-26 10:15:00,237.61,238.29,236.95,238.29,8628.0,237.61,238.29,236.95,238.29,8628.0
2022-01-26 10:20:00,238.23,238.56,237.81,237.97,8356.0,238.23,238.56,237.81,237.97,8356.0
2022-01-26 10:25:00,237.75,237.75,236.54,237.2,17528.0,237.75,237.75,236.54,237.2,17528.0
2022-01-26 10:30:00,237.13,237.22,236.29,236.4,15937.0,237.13,237.22,236.29,236.4,15937.0
2022-01-26 10:35:00,236.67,236.67,235.73,235.9,15455.0,236.67,236.67,235.73,235.9,15455.0
2022-01-26 10:40:00,236.08,237.0,236.08,236.63,7136.0,236.08,237.0,236.08,236.63,7136.0
2022-01-26 10:45:00,236.6,236.6,236.0,236.02,4792.0,236.6,236.6,236.0,236.02,4792.0
2022-01-26 10:50:00,236.2,236.42,235.56,235.63,8757.0,236.2,236.42,235.56,235.63,8757.0
2022-01-26 10:55:00,235.79,236.42,234.79,236.23,19088.0,235.79,236.42,234.79,236.23,19088.0
2022-01-26 11:00:00,236.22,236.39,235.26,235.37,13327.0,236.22,236.39,235.26,235.37,13327.0
2022-01-26 11:05:00,235.45,236.54,235.37,236.52,15093.0,235.45,236.54,235.37,236.52,15093.0
2022-01-26 11:10:00,236.25,237.06,236.25,236.81,10065.0,236.25,237.06,236.25,236.81,10065.0
2022-01-26 11:15:00,236.79,237.18,235.87,236.06,6531.0,236.79,237.18,235.87,236.06,6531.0
2022-01-26 11:20:00,236.35,237.0,236.0,236.94,9060.0,236.35,237.0,236.0,236.94,9060.0
2022-01-26 11:25:00,236.89,237.16,236.71,236.71,5532.0,236.89,237.16,236.71,236.71,5532.0
2022-01-26 11:30:00,237.02,237.54,236.47,236.89,5912.0,237.02,237.54,236.47,236.89,5912.0
2022-01-26 11:35:00,237.1,237.11,236.53,237.11,3387.0,237.1,237.11,236.53,237.11,3387.0
2022-01-26 11:40:00,237.38,237.84,237.2,237.2,6591.0,237.38,237.84,237.2,237.2,6591.0
2022-01-26 11:45:00,237.51,237.54,236.45,236.46,5967.0,237.51,237.54,236.45,236.46,5967.0
2022-01-26 11:50:00,236.48,236.88,235.82,236.88,6914.0,236.48,236.88,235.82,236.88,6914.0
2022-01-26 11:55:00,236.83,237.34,236.56,237.12,5192.0,236.83,237.34,236.56,237.12,5192.0
2022-01-26 12:00:00,237.0,238.02,237.0,237.58,4618.0,237.0,238.02,237.0,237.58,4618.0
2022-01-26 12:05:00,237.39,237.42,236.96,237.42,5941.0,237.39,237.42,236.96,237.42,5941.0
2022-01-26 12:10:00,237.33,237.43,237.1,237.35,5600.0,237.33,237.43,237.1,237.35,5600.0
2022-01-26 12:15:00,237.34,237.79,237.25,237.3,6158.0,237.34,237.79,237.25,237.3,6158.0
2022-01-26 12:20:00,237.28,237.38,236.83,236.83,3690.0,237.28,237.38,236.83,236.83,3690.0
2022-01-26 12:25:00,236.85,237.38,236.56,237.37,7739.0,236.85,237.38,236.56,237.37,7739.0
2022-01-26 12:30:00,237.43,237.52,237.17,237.37,1841.0,237.43,237.52,237.17,237.37,1841.0
2022-01-26 12:35:00,237.52,237.53,237.29,237.53,3107.0,237.52,237.53,237.29,237.53,3107.0
2022-01-26 12:40:00,237.54,237.97,237.53,237.93,3019.0,237.54,237.97,237.53,237.93,3019.0
2022-01-26 12:45:00,237.99,238.0,237.72,237.9,4845.0,237.99,238.0,237.72,237.9,4845.0
2022-01-26 12:50:00,237.75,237.82,237.48,237.57,5407.0,237.75,237.82,237.48,237.57,5407.0
2022-01-26 12:55:00,238.15,238.15,237.76,238.09,2100.0,238.15,238.15,237.76,238.09,2100.0
2022-01-26 13:00:00,238.04,238.04,236.91,237.03,2746.0,238.04,238.04,236.91,237.03,2746.0
2022-01-26 13:05:00,236.83,237.58,236.64,237.58,4721.0,236.83,237.58,236.64,237.58,4721.0
2022-01-26 13:10:00,237.6,237.9,237.35,237.88,5011.0,237.6,237.9,237.35,237.88,5011.0
2022-01-26 13:15:00,237.81,237.86,237.43,237.58,3047.0,237.81,237.86,237.43,237.58,3047.0
2022-01-26 13:20:00,237.33,237.46,237.03,237.03,5824.0,237.33,237.46,237.03,237.03,5824.0
2022-01-26 13:25:00,237.05,237.19,236.7,236.77,6516.0,237.05,237.19,236.7,236.77,6516.0
2022-01-26 13:30:00,236.71,237.49,236.71,237.26,2819.0,236.71,237.49,236.71,237.26,2819.0
2022-01-26 13:35:00,237.39,237.4,237.06,237.06,3506.0,237.39,237.4,237.06,237.06,3506.0
2022-01-26 13:40:00,236.9,237.29,236.77,236.89,4708.0,236.9,237.29,236.77,236.89,4708.0
2022-01-26 13:45:00,236.93,237.09,236.83,237.05,3619.0,236.93,237.09,236.83,237.05,3619.0
2022-01-26 13:50:00,237.0,237.48,236.99,237.48,3003.0,237.0,237.48,236.99,237.48,3003.0
2022-01-26 13:55:00,237.47,237.56,237.03,237.29,8252.0,237.47,237.56,237.03,237.29,8252.0
2022-01-26 14:00:00,237.94,238.94,237.88,238.52,2901.0,237.94,238.94,237.88,238.52,2901.0
2022-01-26 14:05:00,238.16,238.97,238.16,238.18,6615.0,238.16,238.97,238.16,238.18,6615.0
2022-01-26 14:10:00,238.41,238.65,237.49,237.59,3501.0,238.41,238.65,237.49,237.59,3501.0
2022-01-26 14:15:00,236.93,237.78,235.89,236.87,5776.0,236.93,237.78,235.89,236.87,5776.0
2022-01-26 14:20:00,237.03,237.05,236.34,236.66,2730.0,237.03,237.05,236.34,236.66,2730.0
2022-01-26 14:25:00,236.66,237.93,236.66,237.87,1551.0,236.66,237.93,236.66,237.87,1551.0
2022-01-26 14:30:00,237.52,237.88,236.48,236.57,8200.0,237.52,237.88,236.48,236.57,8200.0
2022-01-26 14:35:00,236.6,238.06,236.22,237.86,3047.0,236.6,238.06,236.22,237.86,3047.0
2022-01-26 14:40:00,237.74,237.91,234.88,234.88,7600.0,237.74,237.91,234.88,234.88,7600.0
2022-01-26 14:45:00,234.88,234.9,233.01,233.01,6355.0,234.88,234.9,233.01,233.01,6355.0
2022-01-26 14:50:00,233.35,234.33,233.16,233.82,10370.0,233.35,234.33,233.16,233.82,10370.0
2022-01-26 14:55:00,233.54,233.61,232.96,233.5,9717.0,233.54,233.61,232.96,233.5,9717.0
2022-01-26 15:00:00,233.34,233.54,231.14,231.25,10789.0,233.34,233.54,231.14,231.25,10789.0
2022-01-26 15:05:00,231.21,231.36,230.53,230.65,12000.0,231.21,231.36,230.53,230.65,12000.0
2022-01-26 15:10:00,230.65,231.66,230.37,231.02,10300.0,230.65,231.66,230.37,231.02,10300.0
2022-01-26 15:15:00,230.87,231.18,230.21,230.53,9402.0,230.87,231.18,230.21,230.53,9402.0
2022-01-26 15:20:00,230.42,230.97,230.06,230.8,6894.0,230.42,230.97,230.06,230.8,6894.0
2022-01-26 15:25:00,230.81,232.15,230.25,232.15,4565.0,230.81,232.15,230.25,232.15,4565.0
2022-01-26 15:30:00,231.79,232.48,231.3,231.31,5636.0,231.79,232.48,231.3,231.31,5636.0
2022-01-26 15:35:00,231.01,231.92,230.69,231.63,5172.0,231.01,231.92,230.69,231.63,5172.0
2022-01-26 15:40:00,231.46,232.5,231.23,231.71,6416.0,231.46,232.5,231.23,231.71,6416.0
2022-01-26 15:45:00,231.87,232.5,231.06,231.63,10571.0,231.87,232.5,231.06,231.63,10571.0
2022-01-26 15:50:00,231.55,232.73,230.85,232.48,16013.0,231.55,232.73,230.85,232.48,16013.0
2022-01-26 15:55:00,232.45,232.88,231.38,232.64,44721.0,232.45,232.88,231.38,232.64,44721.0
2022-01-27 09:30:00,236.09,236.41,235.35,235.35,11281.0,236.09,236.41,235.35,235.35,11281.0
2022-01-27 09:35:00,235.61,235.61,234.81,235.29,1675.0,235.61,235.61,234.81,235.29,1675.0
2022-01-27 09:40:00,235.5,236.64,235.5,236.64,3154.0,235.5,236.64,235.5,236.64,3154.0
2022-01-27 09:45:00,236.45,236.64,235.24,236.21,2813.0,236.45,236.64,235.24,236.21,2813.0
2022-01-27 09:50:00,236.4,237.16,236.06,237.16,4910.0,236.4,237.16,236.06,237.16,4910.0
2022-01-27 09:55:00,236.62,236.62,235.59,236.25,2382.0,236.62,236.62,235.59,236.25,2382.0
2022-01-27 10:00:00,235.89,235.89,234.48,235.66,11353.0,235.89,235.89,234.48,235.66,11353.0
2022-01-27 10:05:00,235.8,235.93,234.97,235.71,3711.0,235.8,235.93,234.97,235.71,3711.0
2022-01-27 10:10:00,235.65,236.16,235.26,235.83,2000.0,235.65,236.16,235.26,235.83,2000.0
2022-01-27 10:15:00,235.88,236.29,235.86,236.04,4627.0,235.88,236.29,235.86,236.04,4627.0
2022-01-27 10:20:00,235.84,235.88,235.13,235.13,5113.0,235.84,235.88,235.13,235.13,5113.0
2022-01-27 10:25:00,235.26,235.57,234.23,234.24,2297.0,235.26,235.57,234.23,234.24,2297.0
2022-01-27 10:30:00,233.69,233.69,233.1,233.18,2723.0,233.69,233.69,233.1,233.18,2723.0
2022-01-27 10:35:00,233.12,233.74,232.83,232.84,3002.0,233.12,233.74,232.83,232.84,3002.0
2022-01-27 10:40:00,232.6,233.03,232.38,233.01,6568.0,232.6,233.03,232.38,233.01,6568.0
2022-01-27 10:45:00,233.25,233.26,232.01,232.58,3702.0,233.25,233.26,232.01,232.58,3702.0
2022-01-27 10:50:00,232.52,233.24,232.42,232.94,7738.0,232.52,233.24,232.42,232.94,7738.0
2022-01-27 10:55:00,233.52,235.01,233.22,234.79,10922.0,233.52,235.01,233.22,234.79,10922.0
2022-01-27 11:00:00,234.82,235.2,234.62,234.83,4004.0,234.82,235.2,234.62,234.83,4004.0
2022-01-27 11:05:00,234.87,234.99,234.15,234.15,4750.0,234.87,234.99,234.15,234.15,4750.0
2022-01-27 11:10:00,234.06,235.15,234.06,235.03,1700.0,234.06,235.15,234.06,235.03,1700.0
2022-01-27 11:15:00,234.81,234.81,233.58,234.11,3424.0,234.81,234.81,233.58,234.11,3424.0
2022-01-27 11:20:00,233.98,234.4,233.56,234.12,1459.0,233.98,234.4,233.56,234.12,1459.0
2022-01-27 11:25:00,234.01,234.01,233.08,233.55,3525.0,234.01,234.01,233.08,233.55,3525.0
2022-01-27 11:30:00,233.8,235.02,233.72,235.02,2438.0,233.8,235.02,233.72,235.02,2438.0
2022-01-27 11:35:00,234.91,235.42,234.78,235.1,1243.0,234.91,235.42,234.78,235.1,1243.0
2022-01-27 11:40:00,235.29,235.54,235.05,235.1,2243.0,235.29,235.54,235.05,235.1,2243.0
2022-01-27 11:45:00,235.02,235.02,234.65,234.8,995.0,235.02,235.02,234.65,234.8,995.0
2022-01-27 11:50:00,234.8,235.05,234.78,235.0,1939.0,234.8,235.05,234.78,235.0,1939.0
2022-01-27 11:55:00,234.92,235.06,234.47,234.7,3274.0,234.92,235.06,234.47,234.7,3274.0
2022-01-27 12:00:00,235.08,235.39,234.68,235.21,4393.0,235.08,235.39,234.68,235.21,4393.0
2022-01-27 12:05:00,235.18,235.18,233.81,233.91,3665.0,235.18,235.18,233.81,233.91,3665.0
2022-01-27 12:10:00,233.92,234.23,233.65,233.65,1487.0,233.92,234.23,233.65,233.65,1487.0
2022-01-27 12:15:00,233.53,233.53,233.27,233.37,1812.0,233.53,233.53,233.27,233.37,1812.0
2022-01-27 12:20:00,233.17,233.42,232.62,232.79,1871.0,233.17,233.42,232.62,232.79,1871.0
2022-01-27 12:25:00,233.01,233.11,232.56,233.03,2450.0,233.01,233.11,232.56,233.03,2450.0
2022-01-27 12:30:00,232.94,233.15,232.46,232.77,2551.0,232.94,233.15,232.46,232.77,2551.0
2022-01-27 12:35:00,232.48,232.66,231.67,232.0,3860.0,232.48,232.66,231.67,232.0,3860.0
2022-01-27 12:40:00,232.36,232.51,231.88,231.89,980.0,232.36,232.51,231.88,231.89,980.0
2022-01-27 12:45:00,231.84,232.0,231.45,231.56,2500.0,231.84,232.0,231.45,231.56,2500.0
2022-01-27 12:50:00,231.53,232.19,231.53,231.99,1171.0,231.53,232.19,231.53,231.99,1171.0
2022-01-27 12:55:00,232.0,233.04,231.99,232.55,1907.0,232.0,233.04,231.99,232.55,1907.0
2022-01-27 13:00:00,232.76,233.22,232.04,232.04,2464.0,232.76,233.22,232.04,232.04,2464.0
2022-01-27 13:05:00,231.91,232.14,231.42,231.68,2997.0,231.91,232.14,231.42,231.68,2997.0
2022-01-27 13:10:00,231.35,231.58,231.18,231.34,2244.0,231.35,231.58,231.18,231.34,2244.0
2022-01-27 13:15:00,231.32,231.39,230.66,230.68,6550.0,231.32,231.39,230.66,230.68,6550.0
2022-01-27 13:20:00,230.76,230.76,230.22,230.35,1577.0,230.76,230.76,230.22,230.35,1577.0
2022-01-27 13:25:00,230.33,230.94,230.28,230.76,3834.0,230.33,230.94,230.28,230.76,3834.0
2022-01-27 13:30:00,230.62,231.34,230.62,231.16,4512.0,230.62,231.34,230.62,231.16,4512.0
2022-01-27 13:35:00,231.81,231.81,230.97,230.97,3848.0,231.81,231.81,230.97,230.97,3848.0
2022-01-27 13:40:00,230.92,231.69,230.64,231.59,5150.0,230.92,231.69,230.64,231.59,5150.0
2022-01-27 13:45:00,231.65,232.11,231.07,232.11,3821.0,231.65,232.11,231.07,232.11,3821.0
2022-01-27 13:50:00,231.85,231.95,231.14,231.32,3988.0,231.85,231.95,231.14,231.32,3988.0
2022-01-27 13:55:00,231.58,232.39,231.31,232.18,1700.0,231.58,232.39,231.31,232.18,1700.0
2022-01-27 14:00:00,232.17,233.17,232.09,232.83,1630.0,232.17,233.17,232.09,232.83,1630.0
2022-01-27 14:05:00,232.79,232.79,232.1,232.14,2600.0,232.79,232.79,232.1,232.14,2600.0
2022-01-27 14:10:00,232.05,232.9,231.92,232.87,2982.0,232.05,232.9,231.92,232.87,2982.0
2022-01-27 14:15:00,232.6,232.6,231.91,232.17,2433.0,232.6,232.6,231.91,232.17,2433.0
2022-01-27 14:20:00,231.82,232.28,231.31,231.37,3050.0,231.82,232.28,231.31,231.37,3050.0
2022-01-27 14:25:00,231.2,231.63,231.01,231.63,3005.0,231.2,231.63,231.01,231.63,3005.0
2022-01-27 14:30:00,231.17,231.62,230.71,231.14,2900.0,231.17,231.62,230.71,231.14,2900.0
2022-01-27 14:35:00,231.17,231.72,231.07,231.71,2400.0,231.17,231.72,231.07,231.71,2400.0
2022-01-27 14:40:00,232.13,232.52,232.0,232.12,2910.0,232.13,232.52,232.0,232.12,2910.0
2022-01-27 14:45:00,232.48,232.93,232.27,232.49,6235.0,232.48,232.93,232.27,232.49,6235.0
2022-01-27 14:50:00,232.47,232.47,231.45,231.45,5241.0,232.47,232.47,231.45,231.45,5241.0
2022-01-27 14:55:00,231.34,231.61,231.21,231.55,3951.0,231.34,231.61,231.21,231.55,3951.0
2022-01-27 15:00:00,231.69,232.23,231.52,231.58,7219.0,231.69,232.23,231.52,231.58,7219.0
2022-01-27 15:05:00,231.5,232.0,231.21,231.21,9442.0,231.5,232.0,231.21,231.21,9442.0
2022-01-27 15:10:00,231.39,231.44,230.58,230.59,4518.0,231.39,231.44,230.58,230.59,4518.0
2022-01-27 15:15:00,230.21,230.7,230.21,230.62,6451.0,230.21,230.7,230.21,230.62,6451.0
2022-01-27 15:20:00,230.87,231.22,230.41,231.22,3298.0,230.87,231.22,230.41,231.22,3298.0
2022-01-27 15:25:00,231.41,231.72,231.28,231.59,2000.0,231.41,231.72,231.28,231.59,2000.0
2022-01-27 15:30:00,231.66,232.26,231.56,231.8,7389.0,231.66,232.26,231.56,231.8,7389.0
2022-01-27 15:35:00,232.09,232.21,231.46,231.61,4348.0,232.09,232.21,231.46,231.61,4348.0
2022-01-27 15:40:00,231.58,232.73,231.47,232.39,6672.0,231.58,232.73,231.47,232.39,6672.0
2022-01-27 15:45:00,232.56,233.3,232.31,232.63,9526.0,232.56,233.3,232.31,232.63,9526.0
2022-01-27 15:50:00,232.37,232.38,231.79,232.0,7826.0,232.37,232.38,231.79,232.0,7826.0
2022-01-27 15:55:00,232.04,232.3,231.55,232.02,30081.0,232.04,232.3,231.55,232.02,30081.0
2022-01-28 09:30:00,233.06,233.55,231.98,231.99,8863.0,233.06,233.55,231.98,231.99,8863.0
2022-01-28 09:35:00,231.19,232.76,230.14,231.51,3709.0,231.19,232.76,230.14,231.51,3709.0
2022-01-28 09:40:00,231.36,231.36,230.41,230.72,1700.0,231.36,231.36,230.41,230.72,1700.0
2022-01-28 09:45:00,230.46,230.68,230.23,230.56,1030.0,230.46,230.68,230.23,230.56,1030.0
2022-01-28 09:50:00,230.97,231.25,229.93,230.44,17218.0,230.97,231.25,229.93,230.44,17218.0
2022-01-28 09:55:00,229.79,231.42,229.78,230.87,2800.0,229.79,231.42,229.78,230.87,2800.0
2022-01-28 10:00:00,230.81,231.98,230.81,231.49,11313.0,230.81,231.98,230.81,231.49,11313.0
2022-01-28 10:05:00,231.33,231.33,230.13,230.92,2834.0,231.33,231.33,230.13,230.92,2834.0
2022-01-28 10:10:00,231.31,231.6,231.05,231.06,4300.0,231.31,231.6,231.05,231.06,4300.0
2022-01-28 10:15:00,231.11,231.95,231.01,231.95,5201.0,231.11,231.95,231.01,231.95,5201.0
2022-01-28 10:20:00,231.85,231.85,231.33,231.33,2309.0,231.85,231.85,231.33,231.33,2309.0
2022-01-28 10:25:00,231.33,232.02,231.07,231.44,2307.0,231.33,232.02,231.07,231.44,2307.0
2022-01-28 10:30:00,231.08,231.7,231.08,231.1,3295.0,231.08,231.7,231.08,231.1,3295.0
2022-01-28 10:35:00,230.64,232.12,230.53,231.82,3508.0,230.64,232.12,230.53,231.82,3508.0
2022-01-28 10:40:00,231.69,231.85,231.3,231.35,10655.0,231.69,231.85,231.3,231.35,10655.0
2022-01-28 10:45:00,231.56,232.95,231.56,232.95,2322.0,231.56,232.95,231.56,232.95,2322.0
2022-01-28 10:50:00,232.69,232.95,232.09,232.36,6204.0,232.69,232.95,232.09,232.36,6204.0
2022-01-28 10:55:00,232.35,232.58,231.97,232.52,5254.0,232.35,232.58,231.97,232.52,5254.0
2022-01-28 11:00:00,232.53,232.74,232.07,232.22,4606.0,232.53,232.74,232.07,232.22,4606.0
2022-01-28 11:05:00,232.38,232.9,232.22,232.9,1986.0,232.38,232.9,232.22,232.9,1986.0
2022-01-28 11:10:00,232.54,233.45,232.54,233.35,4559.0,232.54,233.45,232.54,233.35,4559.0
2022-01-28 11:15:00,233.19,233.65,233.11,233.33,7776.0,233.19,233.65,233.11,233.33,7776.0
2022-01-28 11:20:00,233.42,233.68,233.29,233.6,3557.0,233.42,233.68,233.29,233.6,3557.0
2022-01-28 11:25:00,233.78,234.14,233.6,233.76,4315.0,233.78,234.14,233.6,233.76,4315.0
2022-01-28 11:30:00,233.95,233.98,233.48,233.62,5270.0,233.95,233.98,233.48,233.62,5270.0
2022-01-28 11:35:00,233.72,234.33,233.63,233.65,2294.0,233.72,234.33,233.63,233.65,2294.0
2022-01-28 11:40:00,233.71,234.28,233.71,233.81,2564.0,233.71,234.28,233.71,233.81,2564.0
2022-01-28 11:45:00,233.64,234.23,233.64,234.22,1779.0,233.64,234.23,233.64,234.22,1779.0
2022-01-28 11:50:00,234.2,234.64,233.89,234.64,2542.0,234.2,234.64,233.89,234.64,2542.0
2022-01-28 11:55:00,234.7,234.95,234.63,234.66,2128.0,234.7,234.95,234.63,234.66,2128.0
2022-01-28 12:00:00,234.59,235.01,234.57,235.01,2025.0,234.59,235.01,234.57,235.01,2025.0
2022-01-28 12:05:00,235.71,235.71,234.84,235.24,1985.0,235.71,235.71,234.84,235.24,1985.0
2022-01-28 12:10:00,235.15,235.22,234.58,234.9,2803.0,235.15,235.22,234.58,234.9,2803.0
2022-01-28 12:15:00,234.99,235.24,234.57,235.06,2168.0,234.99,235.24,234.57,235.06,2168.0
2022-01-28 12:20:00,235.05,235.11,234.23,235.11,5209.0,235.05,235.11,234.23,235.11,5209.0
2022-01-28 12:25:00,234.87,234.93,234.51,234.66,4566.0,234.87,234.93,234.51,234.66,4566.0
2022-01-28 12:30:00,234.49,234.77,234.34,234.48,4870.0,234.49,234.77,234.34,234.48,4870.0
2022-01-28 12:35:00,234.28,234.65,234.08,234.38,4224.0,234.28,234.65,234.08,234.38,4224.0
2022-01-28 12:40:00,234.25,234.6,234.18,234.46,3639.0,234.25,234.6,234.18,234.46,3639.0
2022-01-28 12:45:00,234.53,234.56,233.93,234.07,2834.0,234.53,234.56,233.93,234.07,2834.0
2022-01-28 12:50:00,234.0,234.05,233.25,233.43,2095.0,234.0,234.05,233.25,233.43,2095.0
2022-01-28 12:55:00,233.37,233.61,233.16,233.17,3598.0,233.37,233.61,233.16,233.17,3598.0
2022-01-28 13:00:00,233.14,233.98,233.12,233.79,5311.0,233.14,233.98,233.12,233.79,5311.0
2022-01-28 13:05:00,233.88,234.36,233.61,234.36,2212.0,233.88,234.36,233.61,234.36,2212.0
2022-01-28 13:10:00,234.29,234.56,234.25,234.56,1000.0,234.29,234.56,234.25,234.56,1000.0
2022-01-28 13:15:00,234.12,234.97,234.12,234.68,5324.0,234.12,234.97,234.12,234.68,5324.0
2022-01-28 13:20:00,234.66,234.79,234.32,234.59,4925.0,234.66,234.79,234.32,234.59,4925.0
2022-01-28 13:25:00,234.63,234.72,233.87,234.71,5084.0,234.63,234.72,233.87,234.71,5084.0
2022-01-28 13:30:00,234.72,235.26,234.72,235.03,2000.0,234.72,235.26,234.72,235.03,2000.0
2022-01-28 13:35:00,235.0,235.7,234.83,234.98,3447.0,235.0,235.7,234.83,234.98,3447.0
2022-01-28 13:40:00,234.71,235.12,234.2,235.11,4616.0,234.71,235.12,234.2,235.11,4616.0
2022-01-28 13:45:00,234.71,235.42,234.7,234.79,3101.0,234.71,235.42,234.7,234.79,3101.0
2022-01-28 13:50:00,234.8,235.52,234.72,235.52,3751.0,234.8,235.52,234.72,235.52,3751.0
2022-01-28 13:55:00,235.2,235.56,235.06,235.39,2581.0,235.2,235.56,235.06,235.39,2581.0
2022-01-28 14:00:00,235.17,235.42,234.82,234.92,3087.0,235.17,235.42,234.82,234.92,3087.0
2022-01-28 14:05:00,234.7,234.7,233.96,234.2,2564.0,234.7,234.7,233.96,234.2,2564.0
2022-01-28 14:10:00,234.13,234.13,233.63,233.7,2856.0,234.13,234.13,233.63,233.7,2856.0
2022-01-28 14:15:00,233.63,233.63,233.12,233.13,3961.0,233.63,233.63,233.12,233.13,3961.0
2022-01-28 14:20:00,233.23,233.37,232.63,232.86,3920.0,233.23,233.37,232.63,232.86,3920.0
2022-01-28 14:25:00,232.9,233.19,232.86,232.87,1528.0,232.9,233.19,232.86,232.87,1528.0
2022-01-28 14:30:00,232.64,233.39,232.57,232.69,5318.0,232.64,233.39,232.57,232.69,5318.0
2022-01-28 14:35:00,233.02,233.41,232.82,233.05,6453.0,233.02,233.41,232.82,233.05,6453.0
2022-01-28 14:40:00,233.26,234.3,233.26,234.2,3124.0,233.26,234.3,233.26,234.2,3124.0
2022-01-28 14:45:00,234.51,234.71,233.98,234.71,1859.0,234.51,234.71,233.98,234.71,1859.0
2022-01-28 14:50:00,234.77,234.77,234.23,234.56,5265.0,234.77,234.77,234.23,234.56,5265.0
2022-01-28 14:55:00,234.83,235.27,234.83,235.23,2709.0,234.83,235.27,234.83,235.23,2709.0
2022-01-28 15:00:00,235.08,235.43,234.77,235.23,3227.0,235.08,235.43,234.77,235.23,3227.0
2022-01-28 15:05:00,235.09,235.54,235.07,235.2,10595.0,235.09,235.54,235.07,235.2,10595.0
2022-01-28 15:10:00,235.25,235.34,234.65,235.06,5334.0,235.25,235.34,234.65,235.06,5334.0
2022-01-28 15:15:00,235.11,235.35,234.68,235.13,4301.0,235.11,235.35,234.68,235.13,4301.0
2022-01-28 15:20:00,235.1,235.8,234.9,235.72,5027.0,235.1,235.8,234.9,235.72,5027.0
2022-01-28 15:25:00,235.73,235.84,235.31,235.77,11129.0,235.73,235.84,235.31,235.77,11129.0
2022-01-28 15:30:00,235.65,236.37,234.97,236.04,8235.0,235.65,236.37,234.97,236.04,8235.0
2022-01-28 15:35:00,236.15,236.33,235.67,236.33,7918.0,236.15,236.33,235.67,236.33,7918.0
2022-01-28 15:40:00,236.27,236.5,236.08,236.25,8434.0,236.27,236.5,236.08,236.25,8434.0
2022-01-28 15:45:00,236.21,237.17,236.16,237.08,13021.0,236.21,237.17,236.16,237.08,13021.0
2022-01-28 15:50:00,237.19,238.02,237.19,237.87,23720.0,237.19,238.02,237.19,237.87,23720.0
2022-01-28 15:55:00,237.96,238.99,237.86,238.72,40739.0,237.96,238.99,237.86,238.72,40739.0
2022-01-31 09:30:00,238.93,241.35,238.93,241.3,11139.0,238.93,241.35,238.93,241.3,11139.0
2022-01-31 09:35:00,241.04,241.54,239.89,240.45,5613.0,241.04,241.54,239.89,240.45,5613.0
2022-01-31 09:40:00,241.01,241.51,240.01,240.13,4804.0,241.01,241.51,240.01,240.13,4804.0
2022-01-31 09:45:00,240.41,240.43,239.62,239.83,2788.0,240.41,240.43,239.62,239.83,2788.0
2022-01-31 09:50:00,239.89,240.79,239.57,240.07,5604.0,239.89,240.79,239.57,240.07,5604.0
2022-01-31 09:55:00,239.99,241.27,239.77,241.15,6144.0,239.99,241.27,239.77,241.15,6144.0
2022-01-31 10:00:00,240.9,240.91,240.56,240.68,3223.0,240.9,240.91,240.56,240.68,3223.0
2022-01-31 10:05:00,240.66,241.36,240.45,241.36,3853.0,240.66,241.36,240.45,241.36,3853.0
2022-01-31 10:10:00,241.36,241.45,240.27,240.28,7379.0,241.36,241.45,240.27,240.28,7379.0
2022-01-31 10:15:00,240.3,240.6,239.67,239.67,4068.0,240.3,240.6,239.67,239.67,4068.0
2022-01-31 10:20:00,239.86,241.26,239.84,240.93,5045.0,239.86,241.26,239.84,240.93,5045.0
2022-01-31 10:25:00,240.94,241.33,239.6,239.6,4003.0,240.94,241.33,239.6,239.6,4003.0
2022-01-31 10:30:00,239.75,240.28,239.21,239.48,4815.0,239.75,240.28,239.21,239.48,4815.0
2022-01-31 10:35:00,239.98,240.13,239.57,239.57,7564.0,239.98,240.13,239.57,239.57,7564.0
2022-01-31 10:40:00,239.72,240.4,239.4,240.4,7521.0,239.72,240.4,239.4,240.4,7521.0
2022-01-31 10:45:00,240.16,241.11,240.01,240.84,7934.0,240.16,241.11,240.01,240.84,7934.0
2022-01-31 10:50:00,240.94,242.18,240.8,242.0,10641.0,240.94,242.18,240.8,242.0,10641.0
2022-01-31 10:55:00,242.01,242.01,240.62,240.81,10868.0,242.01,242.01,240.62,240.81,10868.0
2022-01-31 11:00:00,240.94,241.45,240.89,241.15,8684.0,240.94,241.45,240.89,241.15,8684.0
2022-01-31 11:05:00,241.25,241.51,240.88,240.88,7765.0,241.25,241.51,240.88,240.88,7765.0
2022-01-31 11:10:00,240.66,241.46,240.66,241.36,6201.0,240.66,241.46,240.66,241.36,6201.0
2022-01-31 11:15:00,241.24,241.36,240.83,241.13,8467.0,241.24,241.36,240.83,241.13,8467.0
2022-01-31 11:20:00,241.12,241.69,241.12,241.49,6353.0,241.12,241.69,241.12,241.49,6353.0
2022-01-31 11:25:00,241.61,242.36,241.61,241.85,3727.0,241.61,242.36,241.61,241.85,3727.0
2022-01-31 11:30:00,242.0,242.32,241.86,241.97,9384.0,242.0,242.32,241.86,241.97,9384.0
2022-01-31 11:35:00,242.07,242.07,241.48,241.48,2401.0,242.07,242.07,241.48,241.48,2401.0
2022-01-31 11:40:00,241.79,241.96,241.58,241.7,4147.0,241.79,241.96,241.58,241.7,4147.0
2022-01-31 11:45:00,241.89,241.89,241.48,241.63,5859.0,241.89,241.89,241.48,241.63,5859.0
2022-01-31 11:50:00,241.57,242.69,241.57,242.62,5264.0,241.57,242.69,241.57,242.62,5264.0
2022-01-31 11:55:00,242.59,243.23,242.48,243.2,9115.0,242.59,243.23,242.48,243.2,9115.0
2022-01-31 12:00:00,243.1,243.1,242.32,242.53,5024.0,243.1,243.1,242.32,242.53,5024.0
2022-01-31 12:05:00,242.59,242.79,242.47,242.76,4121.0,242.59,242.79,242.47,242.76,4121.0
2022-01-31 12:10:00,242.95,243.13,242.67,242.7,4476.0,242.95,243.13,242.67,242.7,4476.0
2022-01-31 12:15:00,242.59,243.31,242.59,243.31,2496.0,242.59,243.31,242.59,243.31,2496.0
2022-01-31 12:20:00,243.28,243.52,242.25,242.26,4569.0,243.28,243.52,242.25,242.26,4569.0
2022-01-31 12:25:00,242.26,242.75,242.18,242.64,5892.0,242.26,242.75,242.18,242.64,5892.0
2022-01-31 12:30:00,242.64,242.84,242.54,242.64,4152.0,242.64,242.84,242.54,242.64,4152.0
2022-01-31 12:35:00,242.34,242.87,242.33,242.87,2286.0,242.34,242.87,242.33,242.87,2286.0
2022-01-31 12:40:00,242.67,243.16,242.67,242.77,7669.0,242.67,243.16,242.67,242.77,7669.0
2022-01-31 12:45:00,242.79,243.18,242.77,243.18,3957.0,242.79,243.18,242.77,243.18,3957.0
2022-01-31 12:50:00,243.18,243.24,242.83,243.18,3756.0,243.18,243.24,242.83,243.18,3756.0
2022-01-31 12:55:00,243.13,243.29,243.13,243.28,2548.0,243.13,243.29,243.13,243.28,2548.0
2022-01-31 13:00:00,243.13,243.19,242.69,242.86,4367.0,243.13,243.19,242.69,242.86,4367.0
2022-01-31 13:05:00,242.81,243.11,242.79,243.11,3876.0,242.81,243.11,242.79,243.11,3876.0
2022-01-31 13:10:00,243.12,243.44,242.94,243.41,6612.0,243.12,243.44,242.94,243.41,6612.0
2022-01-31 13:15:00,243.57,243.57,243.39,243.49,3214.0,243.57,243.57,243.39,243.49,3214.0
2022-01-31 13:20:00,243.52,243.52,243.28,243.36,4070.0,243.52,243.52,243.28,243.36,4070.0
2022-01-31 13:25:00,243.29,243.29,242.82,242.82,4261.0,243.29,243.29,242.82,242.82,4261.0
2022-01-31 13:30:00,242.82,243.03,242.54,242.91,4422.0,242.82,243.03,242.54,242.91,4422.0
2022-01-31 13:35:00,242.87,243.39,242.86,243.14,3200.0,242.87,243.39,242.86,243.14,3200.0
2022-01-31 13:40:00,242.98,243.46,242.98,243.13,2840.0,242.98,243.46,242.98,243.13,2840.0
2022-01-31 13:45:00,243.14,243.44,243.08,243.44,2520.0,243.14,243.44,243.08,243.44,2520.0
2022-01-31 13:50:00,243.43,243.45,243.22,243.45,4046.0,243.43,243.45,243.22,243.45,4046.0
2022-01-31 13:55:00,243.48,243.63,242.97,242.98,4834.0,243.48,243.63,242.97,242.98,4834.0
2022-01-31 14:00:00,243.1,243.83,243.09,243.75,4264.0,243.1,243.83,243.09,243.75,4264.0
2022-01-31 14:05:00,243.65,243.79,243.52,243.73,2796.0,243.65,243.79,243.52,243.73,2796.0
2022-01-31 14:10:00,243.62,243.68,243.48,243.52,3491.0,243.62,243.68,243.48,243.52,3491.0
2022-01-31 14:15:00,243.64,243.78,243.58,243.71,3658.0,243.64,243.78,243.58,243.71,3658.0
2022-01-31 14:20:00,243.63,243.78,243.52,243.67,3570.0,243.63,243.78,243.52,243.67,3570.0
2022-01-31 14:25:00,243.68,243.78,243.5,243.74,3222.0,243.68,243.78,243.5,243.74,3222.0
2022-01-31 14:30:00,243.69,243.69,243.43,243.46,4769.0,243.69,243.69,243.43,243.46,4769.0
2022-01-31 14:35:00,243.45,243.86,243.45,243.86,3306.0,243.45,243.86,243.45,243.86,3306.0
2022-01-31 14:40:00,243.86,244.06,243.67,244.05,3464.0,243.86,244.06,243.67,244.05,3464.0
2022-01-31 14:45:00,244.14,244.27,243.51,243.74,7327.0,244.14,244.27,243.51,243.74,7327.0
2022-01-31 14:50:00,243.79,243.92,243.58,243.68,4720.0,243.79,243.92,243.58,243.68,4720.0
2022-01-31 14:55:00,243.62,243.76,243.58,243.58,4181.0,243.62,243.76,243.58,243.58,4181.0
2022-01-31 15:00:00,243.65,243.88,243.61,243.82,7739.0,243.65,243.88,243.61,243.82,7739.0
2022-01-31 15:05:00,243.83,243.93,243.21,243.35,8241.0,243.83,243.93,243.21,243.35,8241.0
2022-01-31 15:10:00,243.27,243.32,242.47,242.47,6740.0,243.27,243.32,242.47,242.47,6740.0
2022-01-31 15:15:00,242.68,242.81,242.29,242.57,10258.0,242.68,242.81,242.29,242.57,10258.0
2022-01-31 15:20:00,242.54,243.5,242.54,243.28,11358.0,242.54,243.5,242.54,243.28,11358.0
2022-01-31 15:25:00,243.41,243.65,243.09,243.16,10290.0,243.41,243.65,243.09,243.16,10290.0
2022-01-31 15:30:00,243.21,244.1,242.86,244.09,11807.0,243.21,244.1,242.86,244.09,11807.0
2022-01-31 15:35:00,244.03,244.16,243.63,243.93,9071.0,244.03,244.16,243.63,243.93,9071.0
2022-01-31 15:40:00,243.98,244.17,243.74,243.9,14839.0,243.98,244.17,243.74,243.9,14839.0
2022-01-31 15:45:00,244.01,244.52,243.82,244.45,18009.0,244.01,244.52,243.82,244.45,18009.0
2022-01-31 15:50:00,244.51,245.35,244.38,245.35,38071.0,244.51,245.35,244.38,245.35,38071.0
2022-01-31 15:55:00,245.39,245.7,244.88,244.89,81749.0,245.39,245.7,244.88,244.89,81749.0
2022-02-01 09:30:00,247.26,248.46,245.92,245.92,15788.0,247.26,248.46,245.92,245.92,15788.0
2022-02-01 09:35:00,246.59,246.93,246.16,246.33,3824.0,246.59,246.93,246.16,246.33,3824.0
2022-02-01 09:40:00,246.61,246.61,244.91,245.27,3412.0,246.61,246.61,244.91,245.27,3412.0
2022-02-01 09:45:00,245.05,246.29,245.05,246.12,2202.0,245.05,246.29,245.05,246.12,2202.0
2022-02-01 09:50:00,246.22,246.24,245.21,245.38,5933.0,246.22,246.24,245.21,245.38,5933.0
2022-02-01 09:55:00,245.36,245.36,244.42,244.82,1558.0,245.36,245.36,244.42,244.82,1558.0
2022-02-01 10:00:00,244.31,244.84,243.25,243.94,6134.0,244.31,244.84,243.25,243.94,6134.0
2022-02-01 10:05:00,243.93,244.17,243.57,243.95,3545.0,243.93,244.17,243.57,243.95,3545.0
2022-02-01 10:10:00,243.84,244.46,243.46,244.34,3811.0,243.84,244.46,243.46,244.34,3811.0
2022-02-01 10:15:00,244.31,244.31,243.83,243.85,6657.0,244.31,244.31,243.83,243.85,6657.0
2022-02-01 10:20:00,244.07,244.41,244.07,244.36,4097.0,244.07,244.41,244.07,244.36,4097.0
2022-02-01 10:25:00,244.4,244.73,243.86,243.92,6945.0,244.4,244.73,243.86,243.92,6945.0
2022-02-01 10:30:00,244.15,244.23,243.0,243.39,4066.0,244.15,244.23,243.0,243.39,4066.0
2022-02-01 10:35:00,243.4,243.8,243.12,243.52,4300.0,243.4,243.8,243.12,243.52,4300.0
2022-02-01 10:40:00,243.68,243.68,242.65,242.77,4344.0,243.68,243.68,242.65,242.77,4344.0
2022-02-01 10:45:00,242.65,242.82,242.25,242.52,8446.0,242.65,242.82,242.25,242.52,8446.0
2022-02-01 10:50:00,242.75,243.46,242.56,243.44,2687.0,242.75,243.46,242.56,243.44,2687.0
2022-02-01 10:55:00,243.63,243.82,243.4,243.62,3362.0,243.63,243.82,243.4,243.62,3362.0
2022-02-01 11:00:00,243.67,243.67,243.13,243.13,7036.0,243.67,243.67,243.13,243.13,7036.0
2022-02-01 11:05:00,243.17,244.16,243.17,243.81,4953.0,243.17,244.16,243.17,243.81,4953.0
2022-02-01 11:10:00,243.96,244.03,243.67,243.95,10100.0,243.96,244.03,243.67,243.95,10100.0
2022-02-01 11:15:00,243.93,243.93,242.96,243.21,6866.0,243.93,243.93,242.96,243.21,6866.0
2022-02-01 11:20:00,243.37,243.37,242.19,242.63,4512.0,243.37,243.37,242.19,242.63,4512.0
2022-02-01 11:25:00,242.72,243.14,242.58,242.9,3999.0,242.72,243.14,242.58,242.9,3999.0
2022-02-01 11:30:00,242.66,243.2,242.21,243.12,9804.0,242.66,243.2,242.21,243.12,9804.0
2022-02-01 11:35:00,243.15,243.36,242.66,243.12,4476.0,243.15,243.36,242.66,243.12,4476.0
2022-02-01 11:40:00,242.97,243.76,242.97,243.71,6599.0,242.97,243.76,242.97,243.71,6599.0
2022-02-01 11:45:00,243.65,244.82,243.65,244.28,4682.0,243.65,244.82,243.65,244.28,4682.0
2022-02-01 11:50:00,244.22,244.47,244.03,244.31,4714.0,244.22,244.47,244.03,244.31,4714.0
2022-02-01 11:55:00,244.4,244.76,244.31,244.42,5693.0,244.4,244.76,244.31,244.42,5693.0
2022-02-01 12:00:00,244.54,244.81,244.33,244.61,3346.0,244.54,244.81,244.33,244.61,3346.0
2022-02-01 12:05:00,244.64,245.15,244.63,245.05,8660.0,244.64,245.15,244.63,245.05,8660.0
2022-02-01 12:10:00,244.89,245.53,244.81,245.0,6636.0,244.89,245.53,244.81,245.0,6636.0
2022-02-01 12:15:00,245.01,245.66,244.94,245.66,8643.0,245.01,245.66,244.94,245.66,8643.0
2022-02-01 12:20:00,245.43,245.82,245.24,245.7,3501.0,245.43,245.82,245.24,245.7,3501.0
2022-02-01 12:25:00,245.7,245.87,245.32,245.87,3722.0,245.7,245.87,245.32,245.87,3722.0
2022-02-01 12:30:00,245.6,245.69,244.91,245.04,8581.0,245.6,245.69,244.91,245.04,8581.0
2022-02-01 12:35:00,245.08,245.64,244.91,245.46,5904.0,245.08,245.64,244.91,245.46,5904.0
2022-02-01 12:40:00,245.49,245.67,244.89,245.09,5179.0,245.49,245.67,244.89,245.09,5179.0
2022-02-01 12:45:00,245.11,245.31,244.89,244.95,3462.0,245.11,245.31,244.89,244.95,3462.0
2022-02-01 12:50:00,245.03,245.24,244.93,245.18,4701.0,245.03,245.24,244.93,245.18,4701.0
2022-02-01 12:55:00,245.27,245.76,245.26,245.76,6136.0,245.27,245.76,245.26,245.76,6136.0
2022-02-01 13:00:00,245.76,245.93,245.22,245.22,4200.0,245.76,245.93,245.22,245.22,4200.0
2022-02-01 13:05:00,245.11,245.4,244.87,244.88,4588.0,245.11,245.4,244.87,244.88,4588.0
2022-02-01 13:10:00,244.69,245.08,244.68,244.86,5317.0,244.69,245.08,244.68,244.86,5317.0
2022-02-01 13:15:00,244.61,244.81,244.55,244.62,2444.0,244.61,244.81,244.55,244.62,2444.0
2022-02-01 13:20:00,244.48,244.73,244.48,244.52,3398.0,244.48,244.73,244.48,244.52,3398.0
2022-02-01 13:25:00,244.58,244.74,244.31,244.51,5811.0,244.58,244.74,244.31,244.51,5811.0
2022-02-01 13:30:00,244.49,244.75,244.38,244.54,3487.0,244.49,244.75,244.38,244.54,3487.0
2022-02-01 13:35:00,244.56,245.31,244.31,245.17,7629.0,244.56,245.31,244.31,245.17,7629.0
2022-02-01 13:40:00,245.07,245.49,245.0,245.37,4935.0,245.07,245.49,245.0,245.37,4935.0
2022-02-01 13:45:00,245.44,245.44,245.08,245.37,4401.0,245.44,245.44,245.08,245.37,4401.0
2022-02-01 13:50:00,245.39,245.6,245.21,245.59,5660.0,245.39,245.6,245.21,245.59,5660.0
2022-02-01 13:55:00,245.56,245.56,244.98,245.3,4033.0,245.56,245.56,244.98,245.3,4033.0
2022-02-01 14:00:00,245.21,245.55,245.21,245.37,4460.0,245.21,245.55,245.21,245.37,4460.0
2022-02-01 14:05:00,245.25,245.25,244.73,244.84,1400.0,245.25,245.25,244.73,244.84,1400.0
2022-02-01 14:10:00,244.87,245.28,244.86,245.09,4909.0,244.87,245.28,244.86,245.09,4909.0
2022-02-01 14:15:00,245.13,245.27,244.48,244.48,4147.0,245.13,245.27,244.48,244.48,4147.0
2022-02-01 14:20:00,244.48,244.68,244.26,244.66,5848.0,244.48,244.68,244.26,244.66,5848.0
2022-02-01 14:25:00,244.75,244.76,244.53,244.71,3820.0,244.75,244.76,244.53,244.71,3820.0
2022-02-01 14:30:00,244.84,244.98,244.6,244.82,4705.0,244.84,244.98,244.6,244.82,4705.0
2022-02-01 14:35:00,244.74,244.81,244.39,244.43,3408.0,244.74,244.81,244.39,244.43,3408.0
2022-02-01 14:40:00,244.47,244.8,244.12,244.57,5662.0,244.47,244.8,244.12,244.57,5662.0
2022-02-01 14:45:00,244.64,244.84,244.42,244.5,2734.0,244.64,244.84,244.42,244.5,2734.0
2022-02-01 14:50:00,244.42,244.52,244.12,244.5,4826.0,244.42,244.52,244.12,244.5,4826.0
2022-02-01 14:55:00,244.56,244.73,244.22,244.73,4139.0,244.56,244.73,244.22,244.73,4139.0
2022-02-01 15:00:00,244.59,245.45,244.56,245.16,4752.0,244.59,245.45,244.56,245.16,4752.0
2022-02-01 15:05:00,245.05,245.47,244.72,245.39,5972.0,245.05,245.47,244.72,245.39,5972.0
2022-02-01 15:10:00,245.51,245.51,245.25,245.33,4770.0,245.51,245.51,245.25,245.33,4770.0
2022-02-01 15:15:00,245.23,245.34,245.09,245.34,5481.0,245.23,245.34,245.09,245.34,5481.0
2022-02-01 15:20:00,245.56,245.81,245.28,245.71,6456.0,245.56,245.81,245.28,245.71,6456.0
2022-02-01 15:25:00,245.71,246.31,245.56,246.21,7085.0,245.71,246.31,245.56,246.21,7085.0
2022-02-01 15:30:00,246.29,246.57,246.05,246.5,10632.0,246.29,246.57,246.05,246.5,10632.0
2022-02-01 15:35:00,246.56,246.69,246.13,246.31,16827.0,246.56,246.69,246.13,246.31,16827.0
2022-02-01 15:40:00,246.27,246.7,246.21,246.36,9720.0,246.27,246.7,246.21,246.36,9720.0
2022-02-01 15:45:00,246.29,247.18,246.29,247.08,18326.0,246.29,247.18,246.29,247.08,18326.0
2022-02-01 15:50:00,247.13,247.54,247.04,247.24,32815.0,247.13,247.54,247.04,247.24,32815.0
2022-02-01 15:55:00,247.25,247.78,247.0,247.0,77424.0,247.25,247.78,247.0,247.0,77424.0
2022-02-02 09:30:00,247.65,249.99,246.41,247.94,15087.0,247.65,249.99,246.41,247.94,15087.0
2022-02-02 09:35:00,247.66,250.53,247.66,250.52,5456.0,247.66,250.53,247.66,250.52,5456.0
2022-02-02 09:40:00,250.46,251.14,249.95,249.95,4699.0,250.46,251.14,249.95,249.95,4699.0
2022-02-02 09:45:00,250.57,250.72,249.94,249.95,4072.0,250.57,250.72,249.94,249.95,4072.0
2022-02-02 09:50:00,249.99,250.42,249.97,249.97,648.0,249.99,250.42,249.97,249.97,648.0
2022-02-02 09:55:00,249.54,250.75,249.38,250.6,8468.0,249.54,250.75,249.38,250.6,8468.0
2022-02-02 10:00:00,250.73,252.6,250.73,252.5,8293.0,250.73,252.6,250.73,252.5,8293.0
2022-02-02 10:05:00,252.59,253.25,252.5,252.76,5224.0,252.59,253.25,252.5,252.76,5224.0
2022-02-02 10:10:00,252.84,252.97,252.22,252.22,4232.0,252.84,252.97,252.22,252.22,4232.0
2022-02-02 10:15:00,252.45,252.75,251.74,252.73,6896.0,252.45,252.75,251.74,252.73,6896.0
2022-02-02 10:20:00,252.95,252.95,251.51,251.51,4509.0,252.95,252.95,251.51,251.51,4509.0
2022-02-02 10:25:00,251.44,251.99,251.33,251.69,6424.0,251.44,251.99,251.33,251.69,6424.0
2022-02-02 10:30:00,251.98,252.2,251.45,251.91,2900.0,251.98,252.2,251.45,251.91,2900.0
2022-02-02 10:35:00,251.68,252.78,251.61,252.76,5025.0,251.68,252.78,251.61,252.76,5025.0
2022-02-02 10:40:00,252.76,252.94,252.05,252.8,4040.0,252.76,252.94,252.05,252.8,4040.0
2022-02-02 10:45:00,252.95,253.3,252.78,252.97,5449.0,252.95,253.3,252.78,252.97,5449.0
2022-02-02 10:50:00,253.12,253.33,252.41,253.11,5348.0,253.12,253.33,252.41,253.11,5348.0
2022-02-02 10:55:00,253.17,253.56,252.64,253.4,4911.0,253.17,253.56,252.64,253.4,4911.0
2022-02-02 11:00:00,253.52,253.52,252.54,252.76,6141.0,253.52,253.52,252.54,252.76,6141.0
2022-02-02 11:05:00,252.96,253.07,252.25,252.25,3692.0,252.96,253.07,252.25,252.25,3692.0
2022-02-02 11:10:00,252.62,252.7,252.15,252.18,4244.0,252.62,252.7,252.15,252.18,4244.0
2022-02-02 11:15:00,252.72,253.41,252.72,253.24,3108.0,252.72,253.41,252.72,253.24,3108.0
2022-02-02 11:20:00,253.34,254.11,253.21,253.21,3187.0,253.34,254.11,253.21,253.21,3187.0
2022-02-02 11:25:00,253.14,253.63,253.09,253.46,6507.0,253.14,253.63,253.09,253.46,6507.0
2022-02-02 11:30:00,253.3,253.46,253.17,253.25,2712.0,253.3,253.46,253.17,253.25,2712.0
2022-02-02 11:35:00,253.32,253.54,252.77,252.77,2657.0,253.32,253.54,252.77,252.77,2657.0
2022-02-02 11:40:00,252.81,253.09,252.44,252.71,3603.0,252.81,253.09,252.44,252.71,3603.0
2022-02-02 11:45:00,252.78,253.25,252.47,252.98,5318.0,252.78,253.25,252.47,252.98,5318.0
2022-02-02 11:50:00,252.88,253.46,252.88,253.45,2248.0,252.88,253.46,252.88,253.45,2248.0
2022-02-02 11:55:00,253.53,253.9,253.37,253.89,8032.0,253.53,253.9,253.37,253.89,8032.0
2022-02-02 12:00:00,253.95,253.95,253.53,253.69,7594.0,253.95,253.95,253.53,253.69,7594.0
2022-02-02 12:05:00,253.7,254.48,253.69,254.23,6292.0,253.7,254.48,253.69,254.23,6292.0
2022-02-02 12:10:00,254.34,254.34,254.02,254.03,11010.0,254.34,254.34,254.02,254.03,11010.0
2022-02-02 12:15:00,254.15,254.42,253.6,253.77,7192.0,254.15,254.42,253.6,253.77,7192.0
2022-02-02 12:20:00,253.76,253.76,253.2,253.2,2420.0,253.76,253.76,253.2,253.2,2420.0
2022-02-02 12:25:00,253.36,253.38,253.04,253.04,7125.0,253.36,253.38,253.04,253.04,7125.0
2022-02-02 12:30:00,252.76,253.51,252.63,253.44,5561.0,252.76,253.51,252.63,253.44,5561.0
2022-02-02 12:35:00,253.37,253.76,253.28,253.76,2410.0,253.37,253.76,253.28,253.76,2410.0
2022-02-02 12:40:00,253.79,254.28,253.61,253.81,4462.0,253.79,254.28,253.61,253.81,4462.0
2022-02-02 12:45:00,253.85,254.53,253.85,254.38,1641.0,253.85,254.53,253.85,254.38,1641.0
2022-02-02 12:50:00,254.51,254.82,254.38,254.82,3127.0,254.51,254.82,254.38,254.82,3127.0
2022-02-02 12:55:00,254.78,255.22,254.56,254.98,7063.0,254.78,255.22,254.56,254.98,7063.0
2022-02-02 13:00:00,255.12,255.35,254.97,255.07,5622.0,255.12,255.35,254.97,255.07,5622.0
2022-02-02 13:05:00,254.89,255.09,254.71,254.97,2510.0,254.89,255.09,254.71,254.97,2510.0
2022-02-02 13:10:00,254.82,254.92,254.61,254.92,5867.0,254.82,254.92,254.61,254.92,5867.0
2022-02-02 13:15:00,255.07,255.36,255.03,255.12,3778.0,255.07,255.36,255.03,255.12,3778.0
2022-02-02 13:20:00,255.23,255.36,255.03,255.03,4549.0,255.23,255.36,255.03,255.03,4549.0
2022-02-02 13:25:00,255.07,255.07,254.38,254.71,2895.0,255.07,255.07,254.38,254.71,2895.0
2022-02-02 13:30:00,254.68,255.05,254.63,254.99,3432.0,254.68,255.05,254.63,254.99,3432.0
2022-02-02 13:35:00,255.05,255.23,254.83,254.84,6725.0,255.05,255.23,254.83,254.84,6725.0
2022-02-02 13:40:00,254.8,254.8,254.2,254.2,4902.0,254.8,254.8,254.2,254.2,4902.0
2022-02-02 13:45:00,254.29,254.36,253.99,254.06,6211.0,254.29,254.36,253.99,254.06,6211.0
2022-02-02 13:50:00,254.2,254.39,253.8,254.36,4010.0,254.2,254.39,253.8,254.36,4010.0
2022-02-02 13:55:00,254.41,254.68,254.31,254.66,6380.0,254.41,254.68,254.31,254.66,6380.0
2022-02-02 14:00:00,254.73,255.03,254.68,255.03,2667.0,254.73,255.03,254.68,255.03,2667.0
2022-02-02 14:05:00,255.06,255.06,254.71,254.85,5907.0,255.06,255.06,254.71,254.85,5907.0
2022-02-02 14:10:00,254.99,255.19,254.54,254.58,5733.0,254.99,255.19,254.54,254.58,5733.0
2022-02-02 14:15:00,254.65,254.98,254.38,254.98,3091.0,254.65,254.98,254.38,254.98,3091.0
2022-02-02 14:20:00,254.86,254.95,254.58,254.68,2317.0,254.86,254.95,254.58,254.68,2317.0
2022-02-02 14:25:00,254.71,254.88,254.45,254.82,4161.0,254.71,254.88,254.45,254.82,4161.0
2022-02-02 14:30:00,254.83,255.32,254.79,255.32,5405.0,254.83,255.32,254.79,255.32,5405.0
2022-02-02 14:35:00,255.31,255.44,254.99,255.15,4308.0,255.31,255.44,254.99,255.15,4308.0
2022-02-02 14:40:00,255.3,255.61,255.06,255.06,4265.0,255.3,255.61,255.06,255.06,4265.0
2022-02-02 14:45:00,255.34,255.65,255.17,255.31,6183.0,255.34,255.65,255.17,255.31,6183.0
2022-02-02 14:50:00,255.54,255.65,255.37,255.59,3330.0,255.54,255.65,255.37,255.59,3330.0
2022-02-02 14:55:00,255.72,255.72,255.02,255.13,4593.0,255.72,255.72,255.02,255.13,4593.0
2022-02-02 15:00:00,255.21,255.43,254.84,255.39,5734.0,255.21,255.43,254.84,255.39,5734.0
2022-02-02 15:05:00,255.26,255.26,254.72,254.72,2800.0,255.26,255.26,254.72,254.72,2800.0
2022-02-02 15:10:00,254.68,254.77,254.5,254.6,5011.0,254.68,254.77,254.5,254.6,5011.0
2022-02-02 15:15:00,254.73,255.08,254.5,255.03,6703.0,254.73,255.08,254.5,255.03,6703.0
2022-02-02 15:20:00,254.95,255.05,254.88,255.03,3434.0,254.95,255.05,254.88,255.03,3434.0
2022-02-02 15:25:00,255.05,255.34,254.61,254.82,7792.0,255.05,255.34,254.61,254.82,7792.0
2022-02-02 15:30:00,254.93,255.02,254.56,254.88,10729.0,254.93,255.02,254.56,254.88,10729.0
2022-02-02 15:35:00,254.81,254.95,254.43,254.77,10616.0,254.81,254.95,254.43,254.77,10616.0
2022-02-02 15:40:00,254.69,255.21,254.63,255.21,10709.0,254.69,255.21,254.63,255.21,10709.0
2022-02-02 15:45:00,255.21,255.38,255.03,255.29,16623.0,255.21,255.38,255.03,255.29,16623.0
2022-02-02 15:50:00,255.23,255.25,254.38,254.98,20523.0,255.23,255.25,254.38,254.98,20523.0
2022-02-02 15:55:00,255.03,255.41,254.37,254.57,55628.0,255.03,255.41,254.37,254.57,55628.0
2022-02-03 09:30:00,250.0,250.26,248.42,249.41,23751.0,250.0,250.26,248.42,249.41,23751.0
2022-02-03 09:35:00,249.62,250.88,249.53,250.88,801.0,249.62,250.88,249.53,250.88,801.0
2022-02-03 09:40:00,251.1,251.1,250.38,250.38,1000.0,251.1,251.1,250.38,250.38,1000.0
2022-02-03 09:45:00,250.54,251.51,250.54,251.23,1220.0,250.54,251.51,250.54,251.23,1220.0
2022-02-03 09:50:00,251.37,251.76,250.8,251.5,3291.0,251.37,251.76,250.8,251.5,3291.0
2022-02-03 09:55:00,250.32,250.42,249.78,250.22,1404.0,250.32,250.42,249.78,250.22,1404.0
2022-02-03 10:00:00,250.73,250.91,250.23,250.67,2225.0,250.73,250.91,250.23,250.67,2225.0
2022-02-03 10:05:00,250.81,251.01,250.04,250.41,2102.0,250.81,251.01,250.04,250.41,2102.0
2022-02-03 10:10:00,250.34,250.73,250.01,250.73,4550.0,250.34,250.73,250.01,250.73,4550.0
2022-02-03 10:15:00,250.75,250.84,250.44,250.59,2120.0,250.75,250.84,250.44,250.59,2120.0
2022-02-03 10:20:00,250.75,251.51,250.67,251.11,2875.0,250.75,251.51,250.67,251.11,2875.0
2022-02-03 10:25:00,251.15,251.35,250.83,251.35,2691.0,251.15,251.35,250.83,251.35,2691.0
2022-02-03 10:30:00,251.26,251.46,250.72,251.12,5163.0,251.26,251.46,250.72,251.12,5163.0
2022-02-03 10:35:00,251.0,251.17,250.61,251.17,4562.0,251.0,251.17,250.61,251.17,4562.0
2022-02-03 10:40:00,251.19,251.32,250.7,250.71,2144.0,251.19,251.32,250.7,250.71,2144.0
2022-02-03 10:45:00,250.48,250.48,249.91,250.07,2160.0,250.48,250.48,249.91,250.07,2160.0
2022-02-03 10:50:00,249.85,250.46,249.75,250.36,2541.0,249.85,250.46,249.75,250.36,2541.0
2022-02-03 10:55:00,250.36,250.36,249.82,250.01,4425.0,250.36,250.36,249.82,250.01,4425.0
2022-02-03 11:00:00,249.87,250.15,249.84,250.08,4189.0,249.87,250.15,249.84,250.08,4189.0
2022-02-03 11:05:00,250.22,250.42,250.21,250.36,3888.0,250.22,250.42,250.21,250.36,3888.0
2022-02-03 11:10:00,250.34,250.95,249.9,250.95,2251.0,250.34,250.95,249.9,250.95,2251.0
2022-02-03 11:15:00,250.88,251.06,250.56,251.06,2395.0,250.88,251.06,250.56,251.06,2395.0
2022-02-03 11:20:00,250.89,250.89,249.97,249.97,700.0,250.89,250.89,249.97,249.97,700.0
2022-02-03 11:25:00,250.01,250.2,249.58,249.79,2248.0,250.01,250.2,249.58,249.79,2248.0
2022-02-03 11:30:00,249.72,250.24,249.72,249.99,2420.0,249.72,250.24,249.72,249.99,2420.0
2022-02-03 11:35:00,250.03,250.19,249.9,250.05,2447.0,250.03,250.19,249.9,250.05,2447.0
2022-02-03 11:40:00,250.0,250.8,249.98,250.5,3525.0,250.0,250.8,249.98,250.5,3525.0
2022-02-03 11:45:00,250.61,250.61,250.21,250.37,1200.0,250.61,250.61,250.21,250.37,1200.0
2022-02-03 11:50:00,250.36,250.59,250.32,250.58,4900.0,250.36,250.59,250.32,250.58,4900.0
2022-02-03 11:55:00,250.59,250.63,250.23,250.26,4281.0,250.59,250.63,250.23,250.26,4281.0
2022-02-03 12:00:00,250.26,250.32,249.4,249.55,3166.0,250.26,250.32,249.4,249.55,3166.0
2022-02-03 12:05:00,249.48,249.73,249.48,249.69,1718.0,249.48,249.73,249.48,249.69,1718.0
2022-02-03 12:10:00,249.67,249.99,249.67,249.94,2694.0,249.67,249.99,249.67,249.94,2694.0
2022-02-03 12:15:00,249.99,249.99,249.67,249.77,1700.0,249.99,249.99,249.67,249.77,1700.0
2022-02-03 12:20:00,249.9,250.4,249.87,250.3,3187.0,249.9,250.4,249.87,250.3,3187.0
2022-02-03 12:25:00,250.32,250.46,249.79,249.87,1500.0,250.32,250.46,249.79,249.87,1500.0
2022-02-03 12:30:00,250.0,250.24,249.96,250.19,5143.0,250.0,250.24,249.96,250.19,5143.0
2022-02-03 12:35:00,250.34,250.63,250.19,250.29,3018.0,250.34,250.63,250.19,250.29,3018.0
2022-02-03 12:40:00,250.39,250.42,250.08,250.25,1342.0,250.39,250.42,250.08,250.25,1342.0
2022-02-03 12:45:00,250.06,250.31,249.84,249.84,5518.0,250.06,250.31,249.84,249.84,5518.0
2022-02-03 12:50:00,249.95,250.38,249.95,250.29,4377.0,249.95,250.38,249.95,250.29,4377.0
2022-02-03 12:55:00,250.27,250.77,250.27,250.64,2698.0,250.27,250.77,250.27,250.64,2698.0
2022-02-03 13:00:00,250.62,250.63,249.99,250.0,3231.0,250.62,250.63,249.99,250.0,3231.0
2022-02-03 13:05:00,250.08,250.33,249.88,250.33,2703.0,250.08,250.33,249.88,250.33,2703.0
2022-02-03 13:10:00,250.22,250.4,250.12,250.39,2000.0,250.22,250.4,250.12,250.39,2000.0
2022-02-03 13:15:00,250.4,250.4,250.07,250.34,2601.0,250.4,250.4,250.07,250.34,2601.0
2022-02-03 13:20:00,250.31,250.65,250.22,250.53,2686.0,250.31,250.65,250.22,250.53,2686.0
2022-02-03 13:25:00,250.54,250.56,250.33,250.38,2207.0,250.54,250.56,250.33,250.38,2207.0
2022-02-03 13:30:00,250.46,250.69,250.38,250.43,4847.0,250.46,250.69,250.38,250.43,4847.0
2022-02-03 13:35:00,250.53,250.53,249.79,249.79,4049.0,250.53,250.53,249.79,249.79,4049.0
2022-02-03 13:40:00,249.92,250.06,249.68,250.06,3045.0,249.92,250.06,249.68,250.06,3045.0
2022-02-03 13:45:00,250.15,250.67,250.15,250.22,2790.0,250.15,250.67,250.15,250.22,2790.0
2022-02-03 13:50:00,250.19,250.26,249.88,249.89,1300.0,250.19,250.26,249.88,249.89,1300.0
2022-02-03 13:55:00,249.92,250.06,249.78,249.91,1445.0,249.92,250.06,249.78,249.91,1445.0
2022-02-03 14:00:00,250.05,250.31,249.93,250.25,5097.0,250.05,250.31,249.93,250.25,5097.0
2022-02-03 14:05:00,250.31,250.62,250.31,250.58,5076.0,250.31,250.62,250.31,250.58,5076.0
2022-02-03 14:10:00,250.63,250.82,250.51,250.72,4008.0,250.63,250.82,250.51,250.72,4008.0
2022-02-03 14:15:00,250.83,250.89,250.43,250.5,2139.0,250.83,250.89,250.43,250.5,2139.0
2022-02-03 14:20:00,250.41,250.63,250.37,250.38,2741.0,250.41,250.63,250.37,250.38,2741.0
2022-02-03 14:25:00,250.47,250.67,250.23,250.67,6901.0,250.47,250.67,250.23,250.67,6901.0
2022-02-03 14:30:00,250.61,250.77,250.56,250.77,2002.0,250.61,250.77,250.56,250.77,2002.0
2022-02-03 14:35:00,250.63,250.63,250.32,250.46,2813.0,250.63,250.63,250.32,250.46,2813.0
2022-02-03 14:40:00,250.41,250.53,250.31,250.36,2370.0,250.41,250.53,250.31,250.36,2370.0
2022-02-03 14:45:00,250.12,250.59,250.12,250.36,4063.0,250.12,250.59,250.12,250.36,4063.0
2022-02-03 14:50:00,250.28,250.4,250.17,250.23,2114.0,250.28,250.4,250.17,250.23,2114.0
2022-02-03 14:55:00,250.25,250.56,250.18,250.43,3442.0,250.25,250.56,250.18,250.43,3442.0
2022-02-03 15:00:00,250.25,250.4,250.06,250.22,5134.0,250.25,250.4,250.06,250.22,5134.0
2022-02-03 15:05:00,250.25,250.49,250.16,250.23,6046.0,250.25,250.49,250.16,250.23,6046.0
2022-02-03 15:10:00,250.27,250.57,250.27,250.5,3957.0,250.27,250.57,250.27,250.5,3957.0
2022-02-03 15:15:00,250.88,251.32,250.82,251.32,4504.0,250.88,251.32,250.82,251.32,4504.0
2022-02-03 15:20:00,251.33,251.58,251.27,251.29,3462.0,251.33,251.58,251.27,251.29,3462.0
2022-02-03 15:25:00,251.16,251.26,250.93,251.09,3220.0,251.16,251.26,250.93,251.09,3220.0
2022-02-03 15:30:00,251.05,251.05,250.23,250.3,7437.0,251.05,251.05,250.23,250.3,7437.0
2022-02-03 15:35:00,250.37,250.41,249.68,249.91,5707.0,250.37,250.41,249.68,249.91,5707.0
2022-02-03 15:40:00,249.84,250.18,249.56,249.87,8777.0,249.84,250.18,249.56,249.87,8777.0
2022-02-03 15:45:00,249.81,249.97,249.62,249.8,7303.0,249.81,249.97,249.62,249.8,7303.0
2022-02-03 15:50:00,249.72,249.72,249.37,249.37,11678.0,249.72,249.72,249.37,249.37,11678.0
2022-02-03 15:55:00,249.45,250.54,249.45,250.11,51445.0,249.45,250.54,249.45,250.11,51445.0
2022-02-04 09:30:00,248.53,249.46,247.87,248.71,10588.0,248.53,249.46,247.87,248.71,10588.0
2022-02-04 09:35:00,248.48,249.06,248.48,249.06,618.0,248.48,249.06,248.48,249.06,618.0
2022-02-04 09:40:00,249.54,250.13,249.5,249.75,2921.0,249.54,250.13,249.5,249.75,2921.0
2022-02-04 09:45:00,249.54,250.18,249.47,249.47,2279.0,249.54,250.18,249.47,249.47,2279.0
2022-02-04 09:50:00,248.98,248.98,248.25,248.84,2813.0,248.98,248.98,248.25,248.84,2813.0
2022-02-04 09:55:00,248.69,249.07,248.19,249.07,7401.0,248.69,249.07,248.19,249.07,7401.0
2022-02-04 10:00:00,249.14,249.28,248.8,249.28,5168.0,249.14,249.28,248.8,249.28,5168.0
2022-02-04 10:05:00,249.06,249.06,248.32,248.6,3200.0,249.06,249.06,248.32,248.6,3200.0
2022-02-04 10:10:00,248.7,249.81,248.53,249.81,1479.0,248.7,249.81,248.53,249.81,1479.0
2022-02-04 10:15:00,250.03,250.03,249.63,249.64,800.0,250.03,250.03,249.63,249.64,800.0
2022-02-04 10:20:00,249.66,250.06,249.64,250.06,1800.0,249.66,250.06,249.64,250.06,1800.0
2022-02-04 10:25:00,249.99,249.99,248.3,248.3,2601.0,249.99,249.99,248.3,248.3,2601.0
2022-02-04 10:30:00,248.66,249.1,248.5,248.5,3808.0,248.66,249.1,248.5,248.5,3808.0
2022-02-04 10:35:00,248.03,248.04,247.11,247.45,2326.0,248.03,248.04,247.11,247.45,2326.0
2022-02-04 10:40:00,247.2,247.76,247.14,247.54,2809.0,247.2,247.76,247.14,247.54,2809.0
2022-02-04 10:45:00,247.55,247.55,246.46,246.46,4652.0,247.55,247.55,246.46,246.46,4652.0
2022-02-04 10:50:00,246.58,247.05,246.5,247.05,1900.0,246.58,247.05,246.5,247.05,1900.0
2022-02-04 10:55:00,247.28,247.63,247.2,247.31,2925.0,247.28,247.63,247.2,247.31,2925.0
2022-02-04 11:00:00,247.27,247.93,247.27,247.9,2407.0,247.27,247.93,247.27,247.9,2407.0
2022-02-04 11:05:00,247.88,247.95,247.35,247.7,3113.0,247.88,247.95,247.35,247.7,3113.0
2022-02-04 11:10:00,247.46,247.71,247.44,247.61,2180.0,247.46,247.71,247.44,247.61,2180.0
2022-02-04 11:15:00,247.45,248.22,247.45,248.09,2447.0,247.45,248.22,247.45,248.09,2447.0
2022-02-04 11:20:00,247.94,248.43,247.92,248.37,2629.0,247.94,248.43,247.92,248.37,2629.0
2022-02-04 11:25:00,248.61,249.08,248.53,249.05,3706.0,248.61,249.08,248.53,249.05,3706.0
2022-02-04 11:30:00,248.97,249.71,248.97,249.59,3032.0,248.97,249.71,248.97,249.59,3032.0
2022-02-04 11:35:00,249.73,250.0,249.51,249.74,4304.0,249.73,250.0,249.51,249.74,4304.0
2022-02-04 11:40:00,249.8,249.81,249.33,249.77,2778.0,249.8,249.81,249.33,249.77,2778.0
2022-02-04 11:45:00,249.56,250.45,249.56,249.75,1992.0,249.56,250.45,249.56,249.75,1992.0
2022-02-04 11:50:00,249.95,249.95,249.59,249.59,1600.0,249.95,249.95,249.59,249.59,1600.0
2022-02-04 11:55:00,249.78,250.03,249.71,249.71,3597.0,249.78,250.03,249.71,249.71,3597.0
2022-02-04 12:00:00,249.6,249.6,249.13,249.44,1048.0,249.6,249.6,249.13,249.44,1048.0
2022-02-04 12:05:00,249.55,249.63,249.26,249.53,1719.0,249.55,249.63,249.26,249.53,1719.0
2022-02-04 12:10:00,249.6,249.75,248.99,249.41,2633.0,249.6,249.75,248.99,249.41,2633.0
2022-02-04 12:15:00,249.56,249.56,249.33,249.33,2425.0,249.56,249.56,249.33,249.33,2425.0
2022-02-04 12:20:00,249.31,249.41,248.93,249.06,2345.0,249.31,249.41,248.93,249.06,2345.0
2022-02-04 12:25:00,249.09,249.51,249.09,249.22,2268.0,249.09,249.51,249.09,249.22,2268.0
2022-02-04 12:30:00,249.28,249.45,249.09,249.45,1101.0,249.28,249.45,249.09,249.45,1101.0
2022-02-04 12:35:00,249.16,249.53,249.16,249.53,700.0,249.16,249.53,249.16,249.53,700.0
2022-02-04 12:40:00,249.8,249.86,249.46,249.62,4024.0,249.8,249.86,249.46,249.62,4024.0
2022-02-04 12:45:00,249.5,249.6,249.16,249.59,1800.0,249.5,249.6,249.16,249.59,1800.0
2022-02-04 12:50:00,249.52,249.59,249.26,249.35,800.0,249.52,249.59,249.26,249.35,800.0
2022-02-04 12:55:00,249.51,249.61,249.51,249.6,923.0,249.51,249.61,249.51,249.6,923.0
2022-02-04 13:00:00,249.72,250.33,249.72,250.33,2239.0,249.72,250.33,249.72,250.33,2239.0
2022-02-04 13:05:00,250.27,250.33,250.27,250.28,500.0,250.27,250.33,250.27,250.28,500.0
2022-02-04 13:10:00,250.3,250.54,250.28,250.35,2061.0,250.3,250.54,250.28,250.35,2061.0
2022-02-04 13:15:00,250.37,250.79,250.37,250.79,2752.0,250.37,250.79,250.37,250.79,2752.0
2022-02-04 13:20:00,250.9,251.02,250.77,250.77,700.0,250.9,251.02,250.77,250.77,700.0
2022-02-04 13:25:00,250.94,250.94,250.52,250.52,3697.0,250.94,250.94,250.52,250.52,3697.0
2022-02-04 13:30:00,250.59,250.76,250.53,250.76,1206.0,250.59,250.76,250.53,250.76,1206.0
2022-02-04 13:35:00,250.93,251.08,250.72,250.72,1434.0,250.93,251.08,250.72,250.72,1434.0
2022-02-04 13:40:00,250.89,251.3,250.7,251.3,1108.0,250.89,251.3,250.7,251.3,1108.0
2022-02-04 13:45:00,250.96,251.12,250.58,251.12,2966.0,250.96,251.12,250.58,251.12,2966.0
2022-02-04 13:50:00,251.35,251.35,250.83,250.83,1100.0,251.35,251.35,250.83,250.83,1100.0
2022-02-04 13:55:00,250.91,251.45,250.79,251.32,6838.0,250.91,251.45,250.79,251.32,6838.0
2022-02-04 14:00:00,251.14,251.34,251.02,251.15,4306.0,251.14,251.34,251.02,251.15,4306.0
2022-02-04 14:05:00,251.14,251.33,251.06,251.3,4032.0,251.14,251.33,251.06,251.3,4032.0
2022-02-04 14:10:00,251.18,251.35,251.03,251.3,4437.0,251.18,251.35,251.03,251.3,4437.0
2022-02-04 14:15:00,251.14,251.28,251.06,251.14,4300.0,251.14,251.28,251.06,251.14,4300.0
2022-02-04 14:20:00,251.21,251.63,251.1,251.36,3506.0,251.21,251.63,251.1,251.36,3506.0
2022-02-04 14:25:00,251.32,251.57,251.27,251.3,3079.0,251.32,251.57,251.27,251.3,3079.0
2022-02-04 14:30:00,251.38,251.86,251.38,251.86,2008.0,251.38,251.86,251.38,251.86,2008.0
2022-02-04 14:35:00,251.74,252.14,251.73,252.0,3899.0,251.74,252.14,251.73,252.0,3899.0
2022-02-04 14:40:00,251.98,252.05,251.21,251.48,3461.0,251.98,252.05,251.21,251.48,3461.0
2022-02-04 14:45:00,251.38,251.56,251.35,251.55,3324.0,251.38,251.56,251.35,251.55,3324.0
2022-02-04 14:50:00,251.76,251.86,251.41,251.63,4644.0,251.76,251.86,251.41,251.63,4644.0
2022-02-04 14:55:00,251.77,251.98,251.65,251.98,1478.0,251.77,251.98,251.65,251.98,1478.0
2022-02-04 15:00:00,252.09,252.65,252.0,252.65,2014.0,252.09,252.65,252.0,252.65,2014.0
2022-02-04 15:05:00,252.76,252.83,252.48,252.59,3823.0,252.76,252.83,252.48,252.59,3823.0
2022-02-04 15:10:00,252.65,253.36,252.65,253.36,4705.0,252.65,253.36,252.65,253.36,4705.0
2022-02-04 15:15:00,253.4,253.49,252.89,252.92,8942.0,253.4,253.49,252.89,252.92,8942.0
2022-02-04 15:20:00,252.81,253.09,252.71,252.84,4169.0,252.81,253.09,252.71,252.84,4169.0
2022-02-04 15:25:00,252.84,252.94,251.79,252.03,4356.0,252.84,252.94,251.79,252.03,4356.0
2022-02-04 15:30:00,252.2,253.03,252.2,252.76,12955.0,252.2,253.03,252.2,252.76,12955.0
2022-02-04 15:35:00,252.76,253.1,252.37,252.5,17837.0,252.76,253.1,252.37,252.5,17837.0
2022-02-04 15:40:00,252.45,252.45,251.56,251.57,7409.0,252.45,252.45,251.56,251.57,7409.0
2022-02-04 15:45:00,251.22,251.59,250.87,251.1,10054.0,251.22,251.59,250.87,251.1,10054.0
2022-02-04 15:50:00,251.06,251.42,250.45,250.73,18022.0,251.06,251.42,250.45,250.73,18022.0
2022-02-04 15:55:00,250.58,250.63,249.81,250.04,40654.0,250.58,250.63,249.81,250.04,40654.0
2022-02-07 09:30:00,249.89,249.89,247.54,248.94,9705.0,249.89,249.89,247.54,248.94,9705.0
2022-02-07 09:35:00,248.27,248.54,247.62,247.76,4330.0,248.27,248.54,247.62,247.76,4330.0
2022-02-07 09:40:00,248.6,249.6,248.57,249.6,1111.0,248.6,249.6,248.57,249.6,1111.0
2022-02-07 09:45:00,249.8,249.95,249.01,249.01,4820.0,249.8,249.95,249.01,249.01,4820.0
2022-02-07 09:50:00,249.44,250.55,249.3,250.11,6161.0,249.44,250.55,249.3,250.11,6161.0
2022-02-07 09:55:00,249.51,249.85,249.09,249.09,3631.0,249.51,249.85,249.09,249.09,3631.0
2022-02-07 10:00:00,249.12,249.12,248.06,248.63,1936.0,249.12,249.12,248.06,248.63,1936.0
2022-02-07 10:05:00,248.94,249.18,248.7,249.07,4677.0,248.94,249.18,248.7,249.07,4677.0
2022-02-07 10:10:00,248.36,248.38,247.54,247.61,1926.0,248.36,248.38,247.54,247.61,1926.0
2022-02-07 10:15:00,247.76,248.05,247.62,247.69,3445.0,247.76,248.05,247.62,247.69,3445.0
2022-02-07 10:20:00,247.64,248.19,247.63,248.16,2251.0,247.64,248.19,247.63,248.16,2251.0
2022-02-07 10:25:00,248.12,248.41,248.11,248.27,1650.0,248.12,248.41,248.11,248.27,1650.0
2022-02-07 10:30:00,248.02,248.63,248.02,248.34,2328.0,248.02,248.63,248.02,248.34,2328.0
2022-02-07 10:35:00,248.62,248.62,247.81,247.81,944.0,248.62,248.62,247.81,247.81,944.0
2022-02-07 10:40:00,247.52,247.76,247.22,247.76,1197.0,247.52,247.76,247.22,247.76,1197.0
2022-02-07 10:45:00,247.43,247.62,247.3,247.3,1408.0,247.43,247.62,247.3,247.3,1408.0
2022-02-07 10:50:00,247.36,247.74,247.24,247.72,4588.0,247.36,247.74,247.24,247.72,4588.0
2022-02-07 10:55:00,247.64,248.03,247.64,248.03,1100.0,247.64,248.03,247.64,248.03,1100.0
2022-02-07 11:00:00,247.74,248.13,247.64,247.74,3469.0,247.74,248.13,247.64,247.74,3469.0
2022-02-07 11:05:00,247.81,247.81,247.23,247.23,1604.0,247.81,247.81,247.23,247.23,1604.0
2022-02-07 11:10:00,247.34,247.47,247.23,247.44,1600.0,247.34,247.47,247.23,247.44,1600.0
2022-02-07 11:15:00,247.38,247.49,247.25,247.29,3101.0,247.38,247.49,247.25,247.29,3101.0
2022-02-07 11:20:00,247.37,247.57,247.37,247.55,1080.0,247.37,247.57,247.37,247.55,1080.0
2022-02-07 11:25:00,247.51,247.85,247.5,247.81,2270.0,247.51,247.85,247.5,247.81,2270.0
2022-02-07 11:30:00,247.76,247.85,247.34,247.34,3913.0,247.76,247.85,247.34,247.34,3913.0
2022-02-07 11:35:00,247.12,247.15,246.89,246.89,1318.0,247.12,247.15,246.89,246.89,1318.0
2022-02-07 11:40:00,246.89,247.11,246.15,246.15,2855.0,246.89,247.11,246.15,246.15,2855.0
2022-02-07 11:45:00,246.28,246.41,245.93,245.93,2700.0,246.28,246.41,245.93,245.93,2700.0
2022-02-07 11:50:00,245.93,246.32,245.73,246.16,6649.0,245.93,246.32,245.73,246.16,6649.0
2022-02-07 11:55:00,246.2,246.73,246.13,246.41,2110.0,246.2,246.73,246.13,246.41,2110.0
2022-02-07 12:00:00,246.27,246.27,245.36,245.56,3485.0,246.27,246.27,245.36,245.56,3485.0
2022-02-07 12:05:00,245.58,245.66,245.11,245.11,2235.0,245.58,245.66,245.11,245.11,2235.0
2022-02-07 12:10:00,245.41,245.56,245.26,245.33,2803.0,245.41,245.56,245.26,245.33,2803.0
2022-02-07 12:15:00,245.25,245.9,245.25,245.9,2094.0,245.25,245.9,245.25,245.9,2094.0
2022-02-07 12:20:00,245.9,246.39,245.87,246.39,1563.0,245.9,246.39,245.87,246.39,1563.0
2022-02-07 12:25:00,246.31,246.31,245.62,245.62,1122.0,246.31,246.31,245.62,245.62,1122.0
2022-02-07 12:30:00,245.62,246.06,245.62,246.05,2887.0,245.62,246.06,245.62,246.05,2887.0
2022-02-07 12:35:00,246.06,246.06,244.91,244.91,8674.0,246.06,246.06,244.91,244.91,8674.0
2022-02-07 12:40:00,245.12,245.95,245.12,245.9,2999.0,245.12,245.95,245.12,245.9,2999.0
2022-02-07 12:45:00,245.8,246.59,245.79,246.52,2561.0,245.8,246.59,245.79,246.52,2561.0
2022-02-07 12:50:00,246.39,246.41,246.26,246.28,871.0,246.39,246.41,246.26,246.28,871.0
2022-02-07 12:55:00,246.36,246.59,246.29,246.59,3128.0,246.36,246.59,246.29,246.59,3128.0
2022-02-07 13:00:00,246.46,247.14,246.36,247.02,2990.0,246.46,247.14,246.36,247.02,2990.0
2022-02-07 13:05:00,246.9,247.18,246.9,247.03,1107.0,246.9,247.18,246.9,247.03,1107.0
2022-02-07 13:10:00,247.05,247.22,246.92,247.08,2261.0,247.05,247.22,246.92,247.08,2261.0
2022-02-07 13:15:00,247.15,247.15,246.91,247.07,4234.0,247.15,247.15,246.91,247.07,4234.0
2022-02-07 13:20:00,247.02,247.09,246.64,246.78,2211.0,247.02,247.09,246.64,246.78,2211.0
2022-02-07 13:25:00,246.8,247.53,246.8,247.53,2100.0,246.8,247.53,246.8,247.53,2100.0
2022-02-07 13:30:00,247.45,247.94,247.45,247.69,6083.0,247.45,247.94,247.45,247.69,6083.0
2022-02-07 13:35:00,247.66,247.71,247.48,247.64,1249.0,247.66,247.71,247.48,247.64,1249.0
2022-02-07 13:40:00,247.75,247.81,247.25,247.32,2767.0,247.75,247.81,247.25,247.32,2767.0
2022-02-07 13:45:00,247.31,247.31,246.51,246.51,2706.0,247.31,247.31,246.51,246.51,2706.0
2022-02-07 13:50:00,246.7,246.99,246.66,246.66,4908.0,246.7,246.99,246.66,246.66,4908.0
2022-02-07 13:55:00,246.8,247.05,246.5,247.05,5724.0,246.8,247.05,246.5,247.05,5724.0
2022-02-07 14:00:00,247.06,247.06,246.77,246.94,1515.0,247.06,247.06,246.77,246.94,1515.0
2022-02-07 14:05:00,246.95,247.02,246.89,246.89,1671.0,246.95,247.02,246.89,246.89,1671.0
2022-02-07 14:10:00,246.82,246.92,246.59,246.7,1826.0,246.82,246.92,246.59,246.7,1826.0
2022-02-07 14:15:00,246.73,247.26,246.65,247.24,4142.0,246.73,247.26,246.65,247.24,4142.0
2022-02-07 14:20:00,247.3,247.5,247.1,247.14,3294.0,247.3,247.5,247.1,247.14,3294.0
2022-02-07 14:25:00,247.18,247.29,247.0,247.29,3434.0,247.18,247.29,247.0,247.29,3434.0
2022-02-07 14:30:00,247.42,247.42,247.12,247.21,2371.0,247.42,247.42,247.12,247.21,2371.0
2022-02-07 14:35:00,247.23,247.35,246.89,246.89,2647.0,247.23,247.35,246.89,246.89,2647.0
2022-02-07 14:40:00,247.05,247.46,246.93,247.45,3080.0,247.05,247.46,246.93,247.45,3080.0
2022-02-07 14:45:00,247.55,247.55,247.29,247.29,857.0,247.55,247.55,247.29,247.29,857.0
2022-02-07 14:50:00,247.24,247.7,247.11,247.67,4921.0,247.24,247.7,247.11,247.67,4921.0
2022-02-07 14:55:00,247.58,247.74,247.58,247.7,1777.0,247.58,247.74,247.58,247.7,1777.0
2022-02-07 15:00:00,247.53,247.79,247.49,247.72,2255.0,247.53,247.79,247.49,247.72,2255.0
2022-02-07 15:05:00,247.66,247.72,247.36,247.59,4670.0,247.66,247.72,247.36,247.59,4670.0
2022-02-07 15:10:00,247.49,248.15,247.49,248.02,5558.0,247.49,248.15,247.49,248.02,5558.0
2022-02-07 15:15:00,247.96,247.96,247.57,247.65,2869.0,247.96,247.96,247.57,247.65,2869.0
2022-02-07 15:20:00,247.59,247.59,247.23,247.23,2074.0,247.59,247.59,247.23,247.23,2074.0
2022-02-07 15:25:00,247.32,247.4,246.47,246.47,4669.0,247.32,247.4,246.47,246.47,4669.0
2022-02-07 15:30:00,246.64,246.98,246.64,246.76,3768.0,246.64,246.98,246.64,246.76,3768.0
2022-02-07 15:35:00,246.8,246.96,245.91,245.91,4517.0,246.8,246.96,245.91,245.91,4517.0
2022-02-07 15:40:00,246.05,246.19,245.82,245.82,8326.0,246.05,246.19,245.82,245.82,8326.0
2022-02-07 15:45:00,245.91,245.91,245.13,245.28,11016.0,245.91,245.91,245.13,245.28,11016.0
2022-02-07 15:50:00,245.38,246.01,244.93,245.02,26073.0,245.38,246.01,244.93,245.02,26073.0
2022-02-07 15:55:00,245.08,245.93,244.93,245.93,49769.0,245.08,245.93,244.93,245.93,49769.0
2022-02-08 09:30:00,243.38,244.41,242.34,243.56,10582.0,243.38,244.41,242.34,243.56,10582.0
2022-02-08 09:35:00,243.83,244.55,243.83,244.55,600.0,243.83,244.55,243.83,244.55,600.0
2022-02-08 09:40:00,244.74,245.0,244.44,244.95,2072.0,244.74,245.0,244.44,244.95,2072.0
2022-02-08 09:45:00,244.58,244.95,243.87,244.08,2504.0,244.58,244.95,243.87,244.08,2504.0
2022-02-08 09:50:00,244.15,244.4,243.77,244.0,1835.0,244.15,244.4,243.77,244.0,1835.0
2022-02-08 09:55:00,243.93,244.96,243.93,244.55,1000.0,243.93,244.96,243.93,244.55,1000.0
2022-02-08 10:00:00,244.44,244.48,244.15,244.35,2686.0,244.44,244.48,244.15,244.35,2686.0
2022-02-08 10:05:00,244.36,245.7,244.35,245.7,3784.0,244.36,245.7,244.35,245.7,3784.0
2022-02-08 10:10:00,245.77,245.77,245.48,245.48,1901.0,245.77,245.77,245.48,245.48,1901.0
2022-02-08 10:15:00,245.75,245.87,245.62,245.7,3354.0,245.75,245.87,245.62,245.7,3354.0
2022-02-08 10:20:00,245.71,245.73,245.18,245.34,1535.0,245.71,245.73,245.18,245.34,1535.0
2022-02-08 10:25:00,244.99,245.25,244.82,245.04,3357.0,244.99,245.25,244.82,245.04,3357.0
2022-02-08 10:30:00,245.0,245.0,244.53,244.68,4818.0,245.0,245.0,244.53,244.68,4818.0
2022-02-08 10:35:00,244.54,244.55,244.14,244.33,3794.0,244.54,244.55,244.14,244.33,3794.0
2022-02-08 10:40:00,244.33,244.37,244.09,244.22,3722.0,244.33,244.37,244.09,244.22,3722.0
2022-02-08 10:45:00,244.31,244.84,244.3,244.67,8712.0,244.31,244.84,244.3,244.67,8712.0
2022-02-08 10:50:00,244.76,244.85,244.61,244.64,6335.0,244.76,244.85,244.61,244.64,6335.0
2022-02-08 10:55:00,244.57,245.06,244.41,244.81,3818.0,244.57,245.06,244.41,244.81,3818.0
2022-02-08 11:00:00,245.0,245.19,244.82,245.03,8569.0,245.0,245.19,244.82,245.03,8569.0
2022-02-08 11:05:00,245.04,245.19,244.77,245.01,11286.0,245.04,245.19,244.77,245.01,11286.0
2022-02-08 11:10:00,245.15,245.71,245.01,245.51,10823.0,245.15,245.71,245.01,245.51,10823.0
2022-02-08 11:15:00,245.62,246.54,245.62,246.54,2110.0,245.62,246.54,245.62,246.54,2110.0
2022-02-08 11:20:00,246.65,246.71,245.84,245.88,8839.0,246.65,246.71,245.84,245.88,8839.0
2022-02-08 11:25:00,246.0,246.38,245.78,246.21,22527.0,246.0,246.38,245.78,246.21,22527.0
2022-02-08 11:30:00,246.3,246.83,246.21,246.41,6738.0,246.3,246.83,246.21,246.41,6738.0
2022-02-08 11:35:00,246.41,246.51,246.09,246.09,4881.0,246.41,246.51,246.09,246.09,4881.0
2022-02-08 11:40:00,246.01,246.39,245.96,246.39,5614.0,246.01,246.39,245.96,246.39,5614.0
2022-02-08 11:45:00,246.33,246.57,246.32,246.42,4513.0,246.33,246.57,246.32,246.42,4513.0
2022-02-08 11:50:00,246.38,246.84,246.31,246.83,5906.0,246.38,246.84,246.31,246.83,5906.0
2022-02-08 11:55:00,246.76,246.89,246.67,246.84,4551.0,246.76,246.89,246.67,246.84,4551.0
2022-02-08 12:00:00,246.95,246.95,246.78,246.79,2972.0,246.95,246.95,246.78,246.79,2972.0
2022-02-08 12:05:00,246.79,246.88,246.45,246.51,3794.0,246.79,246.88,246.45,246.51,3794.0
2022-02-08 12:10:00,246.55,246.61,246.13,246.43,5568.0,246.55,246.61,246.13,246.43,5568.0
2022-02-08 12:15:00,246.36,246.6,246.3,246.51,2476.0,246.36,246.6,246.3,246.51,2476.0
2022-02-08 12:20:00,246.59,246.93,246.59,246.89,1433.0,246.59,246.93,246.59,246.89,1433.0
2022-02-08 12:25:00,246.79,246.79,246.31,246.75,6499.0,246.79,246.79,246.31,246.75,6499.0
2022-02-08 12:30:00,246.76,246.88,246.58,246.83,2688.0,246.76,246.88,246.58,246.83,2688.0
2022-02-08 12:35:00,246.82,247.73,246.82,247.73,3750.0,246.82,247.73,246.82,247.73,3750.0
2022-02-08 12:40:00,247.68,248.18,246.8,248.08,36642.0,247.68,248.18,246.8,248.08,36642.0
2022-02-08 12:45:00,248.14,248.34,247.8,247.8,2237.0,248.14,248.34,247.8,247.8,2237.0
2022-02-08 12:50:00,247.83,247.92,247.65,247.84,3009.0,247.83,247.92,247.65,247.84,3009.0
2022-02-08 12:55:00,247.91,247.94,247.28,247.28,3879.0,247.91,247.94,247.28,247.28,3879.0
2022-02-08 13:00:00,247.53,247.75,247.42,247.54,3100.0,247.53,247.75,247.42,247.54,3100.0
2022-02-08 13:05:00,247.49,247.49,247.09,247.09,3362.0,247.49,247.49,247.09,247.09,3362.0
2022-02-08 13:10:00,247.07,247.31,247.03,247.31,3431.0,247.07,247.31,247.03,247.31,3431.0
2022-02-08 13:15:00,247.4,247.51,247.12,247.42,2280.0,247.4,247.51,247.12,247.42,2280.0
2022-02-08 13:20:00,247.27,247.28,247.07,247.19,2235.0,247.27,247.28,247.07,247.19,2235.0
2022-02-08 13:25:00,247.14,247.22,247.11,247.2,1500.0,247.14,247.22,247.11,247.2,1500.0
2022-02-08 13:30:00,247.06,247.41,247.06,247.32,1500.0,247.06,247.41,247.06,247.32,1500.0
2022-02-08 13:35:00,247.46,247.82,247.34,247.38,7066.0,247.46,247.82,247.34,247.38,7066.0
2022-02-08 13:40:00,247.25,247.59,246.43,246.45,2725.0,247.25,247.59,246.43,246.45,2725.0
2022-02-08 13:45:00,246.42,246.95,246.42,246.76,2647.0,246.42,246.95,246.42,246.76,2647.0
2022-02-08 13:50:00,246.6,246.74,246.44,246.54,4392.0,246.6,246.74,246.44,246.54,4392.0
2022-02-08 13:55:00,246.52,246.6,246.31,246.31,3477.0,246.52,246.6,246.31,246.31,3477.0
2022-02-08 14:00:00,246.44,246.78,246.29,246.78,8066.0,246.44,246.78,246.29,246.78,8066.0
2022-02-08 14:05:00,246.78,247.18,246.78,247.04,2501.0,246.78,247.18,246.78,247.04,2501.0
2022-02-08 14:10:00,246.98,247.04,246.7,246.73,4646.0,246.98,247.04,246.7,246.73,4646.0
2022-02-08 14:15:00,246.65,246.65,246.3,246.3,3674.0,246.65,246.65,246.3,246.3,3674.0
2022-02-08 14:20:00,246.15,246.26,245.97,246.1,8369.0,246.15,246.26,245.97,246.1,8369.0
2022-02-08 14:25:00,245.97,246.02,245.83,245.84,3700.0,245.97,246.02,245.83,245.84,3700.0
2022-02-08 14:30:00,245.84,246.05,245.8,245.92,53414.0,245.84,246.05,245.8,245.92,53414.0
2022-02-08 14:35:00,245.95,246.38,245.78,245.78,8863.0,245.95,246.38,245.78,245.78,8863.0
2022-02-08 14:40:00,245.95,246.09,245.7,246.09,2999.0,245.95,246.09,245.7,246.09,2999.0
2022-02-08 14:45:00,246.08,246.21,246.01,246.16,2318.0,246.08,246.21,246.01,246.16,2318.0
2022-02-08 14:50:00,246.26,246.54,246.16,246.51,2975.0,246.26,246.54,246.16,246.51,2975.0
2022-02-08 14:55:00,246.53,246.53,246.23,246.49,4249.0,246.53,246.53,246.23,246.49,4249.0
2022-02-08 15:00:00,246.28,246.29,245.7,246.15,7685.0,246.28,246.29,245.7,246.15,7685.0
2022-02-08 15:05:00,246.17,246.17,245.76,246.03,6215.0,246.17,246.17,245.76,246.03,6215.0
2022-02-08 15:10:00,246.21,246.93,246.21,246.81,4547.0,246.21,246.93,246.21,246.81,4547.0
2022-02-08 15:15:00,247.0,247.09,246.72,246.83,6178.0,247.0,247.09,246.72,246.83,6178.0
2022-02-08 15:20:00,246.89,246.93,246.6,246.79,7111.0,246.89,246.93,246.6,246.79,7111.0
2022-02-08 15:25:00,246.7,246.71,246.17,246.5,9207.0,246.7,246.71,246.17,246.5,9207.0
2022-02-08 15:30:00,246.52,247.0,246.39,246.93,9781.0,246.52,247.0,246.39,246.93,9781.0
2022-02-08 15:35:00,246.84,247.03,246.55,246.64,11535.0,246.84,247.03,246.55,246.64,11535.0
2022-02-08 15:40:00,246.73,247.15,246.73,246.87,11406.0,246.73,247.15,246.73,246.87,11406.0
2022-02-08 15:45:00,246.79,247.24,246.57,247.04,20341.0,246.79,247.24,246.57,247.04,20341.0
2022-02-08 15:50:00,247.09,247.28,246.67,247.26,22917.0,247.09,247.28,246.67,247.26,22917.0
2022-02-08 15:55:00,247.18,247.47,246.91,247.38,65907.0,247.18,247.47,246.91,247.38,65907.0
2022-02-09 09:30:00,251.19,252.83,250.52,252.83,13544.0,251.19,252.83,250.52,252.83,13544.0
2022-02-09 09:35:00,251.74,251.74,250.86,250.86,500.0,251.74,251.74,250.86,250.86,500.0
2022-02-09 09:40:00,251.1,252.34,250.96,252.16,1537.0,251.1,252.34,250.96,252.16,1537.0
2022-02-09 09:45:00,253.07,253.07,251.86,252.26,2305.0,253.07,253.07,251.86,252.26,2305.0
2022-02-09 09:50:00,251.75,252.03,250.72,251.38,7002.0,251.75,252.03,250.72,251.38,7002.0
2022-02-09 09:55:00,251.84,251.84,250.75,250.85,2009.0,251.84,251.84,250.75,250.85,2009.0
2022-02-09 10:00:00,251.04,252.24,250.91,252.24,1655.0,251.04,252.24,250.91,252.24,1655.0
2022-02-09 10:05:00,251.88,252.12,251.8,251.81,3596.0,251.88,252.12,251.8,251.81,3596.0
2022-02-09 10:10:00,252.02,252.44,251.28,251.6,3386.0,252.02,252.44,251.28,251.6,3386.0
2022-02-09 10:15:00,251.9,252.56,251.9,252.17,14995.0,251.9,252.56,251.9,252.17,14995.0
2022-02-09 10:20:00,252.01,253.26,251.79,252.92,8924.0,252.01,253.26,251.79,252.92,8924.0
2022-02-09 10:25:00,252.95,253.55,252.21,252.25,7802.0,252.95,253.55,252.21,252.25,7802.0
2022-02-09 10:30:00,252.09,252.64,252.08,252.63,5529.0,252.09,252.64,252.08,252.63,5529.0
2022-02-09 10:35:00,252.67,253.42,252.66,252.82,4134.0,252.67,253.42,252.66,252.82,4134.0
2022-02-09 10:40:00,252.75,253.31,252.74,252.88,4342.0,252.75,253.31,252.74,252.88,4342.0
2022-02-09 10:45:00,252.86,253.11,252.55,252.74,6773.0,252.86,253.11,252.55,252.74,6773.0
2022-02-09 10:50:00,252.52,252.67,251.72,252.15,6466.0,252.52,252.67,251.72,252.15,6466.0
2022-02-09 10:55:00,252.18,252.9,252.16,252.87,3217.0,252.18,252.9,252.16,252.87,3217.0
2022-02-09 11:00:00,253.07,253.73,253.07,253.38,6600.0,253.07,253.73,253.07,253.38,6600.0
2022-02-09 11:05:00,253.42,253.57,253.14,253.57,3410.0,253.42,253.57,253.14,253.57,3410.0
2022-02-09 11:10:00,253.56,253.72,253.3,253.33,7739.0,253.56,253.72,253.3,253.33,7739.0
2022-02-09 11:15:00,253.34,253.89,253.22,253.89,4138.0,253.34,253.89,253.22,253.89,4138.0
2022-02-09 11:20:00,253.96,254.3,253.95,254.19,6148.0,253.96,254.3,253.95,254.19,6148.0
2022-02-09 11:25:00,254.02,254.38,253.97,254.08,6703.0,254.02,254.38,253.97,254.08,6703.0
2022-02-09 11:30:00,254.2,254.48,254.01,254.3,4575.0,254.2,254.48,254.01,254.3,4575.0
2022-02-09 11:35:00,254.32,254.59,254.13,254.59,4161.0,254.32,254.59,254.13,254.59,4161.0
2022-02-09 11:40:00,254.54,254.61,254.11,254.36,5434.0,254.54,254.61,254.11,254.36,5434.0
2022-02-09 11:45:00,254.41,254.41,253.91,253.92,2574.0,254.41,254.41,253.91,253.92,2574.0
2022-02-09 11:50:00,253.9,254.47,253.9,254.08,5677.0,253.9,254.47,253.9,254.08,5677.0
2022-02-09 11:55:00,254.08,254.41,253.92,254.41,3439.0,254.08,254.41,253.92,254.41,3439.0
2022-02-09 12:00:00,254.42,254.62,254.24,254.4,3398.0,254.42,254.62,254.24,254.4,3398.0
2022-02-09 12:05:00,254.23,254.27,253.61,254.25,5284.0,254.23,254.27,253.61,254.25,5284.0
2022-02-09 12:10:00,254.28,254.43,253.92,254.26,4364.0,254.28,254.43,253.92,254.26,4364.0
2022-02-09 12:15:00,254.22,254.34,254.02,254.17,4921.0,254.22,254.34,254.02,254.17,4921.0
2022-02-09 12:20:00,254.19,254.27,253.79,254.11,5556.0,254.19,254.27,253.79,254.11,5556.0
2022-02-09 12:25:00,253.96,254.16,253.78,253.78,5082.0,253.96,254.16,253.78,253.78,5082.0
2022-02-09 12:30:00,253.81,254.33,253.51,254.18,6207.0,253.81,254.33,253.51,254.18,6207.0
2022-02-09 12:35:00,254.18,254.53,254.15,254.41,3265.0,254.18,254.53,254.15,254.41,3265.0
2022-02-09 12:40:00,254.39,254.39,254.15,254.25,2014.0,254.39,254.39,254.15,254.25,2014.0
2022-02-09 12:45:00,254.24,254.77,254.24,254.77,15751.0,254.24,254.77,254.24,254.77,15751.0
2022-02-09 12:50:00,254.75,254.88,254.58,254.83,4359.0,254.75,254.88,254.58,254.83,4359.0
2022-02-09 12:55:00,254.82,254.9,254.68,254.9,2950.0,254.82,254.9,254.68,254.9,2950.0
2022-02-09 13:00:00,254.91,255.49,254.87,255.49,7575.0,254.91,255.49,254.87,255.49,7575.0
2022-02-09 13:05:00,255.24,255.37,255.14,255.28,9112.0,255.24,255.37,255.14,255.28,9112.0
2022-02-09 13:10:00,255.4,255.51,254.96,254.96,2818.0,255.4,255.51,254.96,254.96,2818.0
2022-02-09 13:15:00,254.9,255.42,254.89,255.07,5066.0,254.9,255.42,254.89,255.07,5066.0
2022-02-09 13:20:00,255.15,255.63,255.12,255.37,5608.0,255.15,255.63,255.12,255.37,5608.0
2022-02-09 13:25:00,255.36,255.8,255.18,255.21,6870.0,255.36,255.8,255.18,255.21,6870.0
2022-02-09 13:30:00,255.21,255.56,255.11,255.21,2207.0,255.21,255.56,255.11,255.21,2207.0
2022-02-09 13:35:00,255.11,255.14,254.9,254.96,4404.0,255.11,255.14,254.9,254.96,4404.0
2022-02-09 13:40:00,254.95,255.04,254.73,254.88,4755.0,254.95,255.04,254.73,254.88,4755.0
2022-02-09 13:45:00,254.73,254.99,254.59,254.59,2879.0,254.73,254.99,254.59,254.59,2879.0
2022-02-09 13:50:00,254.73,254.81,254.49,254.49,2724.0,254.73,254.81,254.49,254.49,2724.0
2022-02-09 13:55:00,254.49,254.58,254.25,254.45,3688.0,254.49,254.58,254.25,254.45,3688.0
2022-02-09 14:00:00,254.54,254.7,254.5,254.5,1874.0,254.54,254.7,254.5,254.5,1874.0
2022-02-09 14:05:00,254.54,254.86,254.46,254.75,1805.0,254.54,254.86,254.46,254.75,1805.0
2022-02-09 14:10:00,254.7,254.86,254.43,254.53,2927.0,254.7,254.86,254.43,254.53,2927.0
2022-02-09 14:15:00,254.54,254.72,254.48,254.56,2236.0,254.54,254.72,254.48,254.56,2236.0
2022-02-09 14:20:00,254.56,254.62,254.47,254.49,2394.0,254.56,254.62,254.47,254.49,2394.0
2022-02-09 14:25:00,254.53,254.87,254.53,254.87,4245.0,254.53,254.87,254.53,254.87,4245.0
2022-02-09 14:30:00,254.84,254.85,254.61,254.7,2200.0,254.84,254.85,254.61,254.7,2200.0
2022-02-09 14:35:00,254.69,254.91,254.68,254.9,2501.0,254.69,254.91,254.68,254.9,2501.0
2022-02-09 14:40:00,254.9,254.9,254.52,254.64,3555.0,254.9,254.9,254.52,254.64,3555.0
2022-02-09 14:45:00,254.58,254.72,254.35,254.36,2385.0,254.58,254.72,254.35,254.36,2385.0
2022-02-09 14:50:00,254.33,254.68,254.23,254.35,5204.0,254.33,254.68,254.23,254.35,5204.0
2022-02-09 14:55:00,254.35,254.48,254.11,254.24,3856.0,254.35,254.48,254.11,254.24,3856.0
2022-02-09 15:00:00,254.35,254.59,253.9,254.27,4812.0,254.35,254.59,253.9,254.27,4812.0
2022-02-09 15:05:00,254.06,254.25,253.79,254.02,3875.0,254.06,254.25,253.79,254.02,3875.0
2022-02-09 15:10:00,254.09,254.1,253.56,253.6,3679.0,254.09,254.1,253.56,253.6,3679.0
2022-02-09 15:15:00,253.65,253.9,253.47,253.89,4340.0,253.65,253.9,253.47,253.89,4340.0
2022-02-09 15:20:00,253.89,253.97,253.85,253.85,3270.0,253.89,253.97,253.85,253.85,3270.0
2022-02-09 15:25:00,253.81,254.96,253.59,254.88,14456.0,253.81,254.96,253.59,254.88,14456.0
2022-02-09 15:30:00,254.89,255.25,254.86,254.99,14617.0,254.89,255.25,254.86,254.99,14617.0
2022-02-09 15:35:00,255.01,255.38,254.91,254.94,10067.0,255.01,255.38,254.91,254.94,10067.0
2022-02-09 15:40:00,254.79,255.28,254.38,255.15,28285.0,254.79,255.28,254.38,255.15,28285.0
2022-02-09 15:45:00,255.19,255.75,255.1,255.38,16994.0,255.19,255.75,255.1,255.38,16994.0
2022-02-09 15:50:00,255.35,255.77,254.97,254.97,25030.0,255.35,255.77,254.97,254.97,25030.0
2022-02-09 15:55:00,254.94,255.7,254.92,255.56,88742.0,254.94,255.7,254.92,255.56,88742.0
2022-02-10 09:30:00,249.72,251.66,248.94,250.23,13370.0,249.72,251.66,248.94,250.23,13370.0
2022-02-10 09:35:00,251.79,252.89,250.83,251.95,10859.0,251.79,252.89,250.83,251.95,10859.0
2022-02-10 09:40:00,252.26,254.1,251.95,253.33,18116.0,252.26,254.1,251.95,253.33,18116.0
2022-02-10 09:45:00,253.17,253.66,251.65,252.75,7976.0,253.17,253.66,251.65,252.75,7976.0
2022-02-10 09:50:00,252.96,253.48,251.58,253.19,4466.0,252.96,253.48,251.58,253.19,4466.0
2022-02-10 09:55:00,253.4,254.92,253.23,254.92,10570.0,253.4,254.92,253.23,254.92,10570.0
2022-02-10 10:00:00,254.27,254.63,253.58,254.07,4306.0,254.27,254.63,253.58,254.07,4306.0
2022-02-10 10:05:00,254.27,255.9,253.94,255.76,17794.0,254.27,255.9,253.94,255.76,17794.0
2022-02-10 10:10:00,255.59,255.88,255.31,255.32,7695.0,255.59,255.88,255.31,255.32,7695.0
2022-02-10 10:15:00,255.28,256.16,255.28,255.7,18316.0,255.28,256.16,255.28,255.7,18316.0
2022-02-10 10:20:00,255.67,255.67,254.56,254.7,4795.0,255.67,255.67,254.56,254.7,4795.0
2022-02-10 10:25:00,254.8,256.11,254.53,255.32,11919.0,254.8,256.11,254.53,255.32,11919.0
2022-02-10 10:30:00,255.39,255.86,255.15,255.68,4559.0,255.39,255.86,255.15,255.68,4559.0
2022-02-10 10:35:00,255.84,255.85,255.34,255.74,7403.0,255.84,255.85,255.34,255.74,7403.0
2022-02-10 10:40:00,255.7,256.62,255.5,256.52,9002.0,255.7,256.62,255.5,256.52,9002.0
2022-02-10 10:45:00,256.5,256.5,255.32,255.86,8836.0,256.5,256.5,255.32,255.86,8836.0
2022-02-10 10:50:00,255.72,255.89,255.36,255.61,9801.0,255.72,255.89,255.36,255.61,9801.0
2022-02-10 10:55:00,255.59,256.35,255.54,255.91,20580.0,255.59,256.35,255.54,255.91,20580.0
2022-02-10 11:00:00,255.44,255.77,255.03,255.77,4171.0,255.44,255.77,255.03,255.77,4171.0
2022-02-10 11:05:00,255.69,255.7,255.4,255.4,5119.0,255.69,255.7,255.4,255.4,5119.0
2022-02-10 11:10:00,255.18,255.25,254.02,254.26,3703.0,255.18,255.25,254.02,254.26,3703.0
2022-02-10 11:15:00,254.28,255.4,254.21,254.77,11299.0,254.28,255.4,254.21,254.77,11299.0
2022-02-10 11:20:00,254.77,255.93,254.07,255.93,13778.0,254.77,255.93,254.07,255.93,13778.0
2022-02-10 11:25:00,255.83,255.84,254.75,254.93,3967.0,255.83,255.84,254.75,254.93,3967.0
2022-02-10 11:30:00,254.52,254.67,254.27,254.54,5200.0,254.52,254.67,254.27,254.54,5200.0
2022-02-10 11:35:00,254.55,255.06,254.54,254.92,4858.0,254.55,255.06,254.54,254.92,4858.0
2022-02-10 11:40:00,255.07,256.33,255.07,256.33,4632.0,255.07,256.33,255.07,256.33,4632.0
2022-02-10 11:45:00,256.52,256.55,256.11,256.17,5032.0,256.52,256.55,256.11,256.17,5032.0
2022-02-10 11:50:00,255.88,255.88,255.19,255.19,2288.0,255.88,255.88,255.19,255.19,2288.0
2022-02-10 11:55:00,255.49,256.15,255.37,256.15,7403.0,255.49,256.15,255.37,256.15,7403.0
2022-02-10 12:00:00,256.18,256.37,255.33,255.34,2523.0,256.18,256.37,255.33,255.34,2523.0
2022-02-10 12:05:00,255.43,255.51,255.13,255.42,2997.0,255.43,255.51,255.13,255.42,2997.0
2022-02-10 12:10:00,255.41,255.44,254.84,255.01,6272.0,255.41,255.44,254.84,255.01,6272.0
2022-02-10 12:15:00,254.91,255.38,254.57,255.19,8043.0,254.91,255.38,254.57,255.19,8043.0
2022-02-10 12:20:00,255.21,256.51,255.08,256.15,14184.0,255.21,256.51,255.08,256.15,14184.0
2022-02-10 12:25:00,255.83,255.83,254.86,254.99,7982.0,255.83,255.83,254.86,254.99,7982.0
2022-02-10 12:30:00,255.0,255.33,254.48,254.6,5964.0,255.0,255.33,254.48,254.6,5964.0
2022-02-10 12:35:00,254.65,254.9,254.5,254.77,5598.0,254.65,254.9,254.5,254.77,5598.0
2022-02-10 12:40:00,254.74,254.9,254.43,254.57,4393.0,254.74,254.9,254.43,254.57,4393.0
2022-02-10 12:45:00,254.65,254.67,252.86,254.3,27456.0,254.65,254.67,252.86,254.3,27456.0
2022-02-10 12:50:00,254.53,254.53,253.58,253.58,9187.0,254.53,254.53,253.58,253.58,9187.0
2022-02-10 12:55:00,253.57,253.77,252.99,253.31,6217.0,253.57,253.77,252.99,253.31,6217.0
2022-02-10 13:00:00,253.48,253.75,253.1,253.38,6718.0,253.48,253.75,253.1,253.38,6718.0
2022-02-10 13:05:00,253.43,254.14,253.35,254.05,20059.0,253.43,254.14,253.35,254.05,20059.0
2022-02-10 13:10:00,254.16,254.68,253.86,253.98,7402.0,254.16,254.68,253.86,253.98,7402.0
2022-02-10 13:15:00,253.74,253.75,253.14,253.18,29126.0,253.74,253.75,253.14,253.18,29126.0
2022-02-10 13:20:00,253.18,254.1,253.18,253.34,6767.0,253.18,254.1,253.18,253.34,6767.0
2022-02-10 13:25:00,253.61,253.62,253.15,253.2,22338.0,253.61,253.62,253.15,253.2,22338.0
2022-02-10 13:30:00,252.85,252.96,252.25,252.25,1767.0,252.85,252.96,252.25,252.25,1767.0
2022-02-10 13:35:00,251.85,251.89,251.46,251.89,5173.0,251.85,251.89,251.46,251.89,5173.0
2022-02-10 13:40:00,251.83,252.82,251.78,252.19,11032.0,251.83,252.82,251.78,252.19,11032.0
2022-02-10 13:45:00,252.2,252.85,252.19,252.56,5132.0,252.2,252.85,252.19,252.56,5132.0
2022-02-10 13:50:00,252.49,252.87,252.24,252.37,19293.0,252.49,252.87,252.24,252.37,19293.0
2022-02-10 13:55:00,252.27,252.76,252.02,252.76,13480.0,252.27,252.76,252.02,252.76,13480.0
2022-02-10 14:00:00,252.54,252.97,251.73,251.73,4691.0,252.54,252.97,251.73,251.73,4691.0
2022-02-10 14:05:00,251.48,251.72,251.23,251.45,2899.0,251.48,251.72,251.23,251.45,2899.0
2022-02-10 14:10:00,251.29,251.35,251.08,251.31,3893.0,251.29,251.35,251.08,251.31,3893.0
2022-02-10 14:15:00,251.04,251.64,250.75,251.5,24364.0,251.04,251.64,250.75,251.5,24364.0
2022-02-10 14:20:00,251.61,251.64,251.25,251.4,11880.0,251.61,251.64,251.25,251.4,11880.0
2022-02-10 14:25:00,251.47,252.08,251.4,251.92,2429.0,251.47,252.08,251.4,251.92,2429.0
2022-02-10 14:30:00,251.85,252.14,251.4,251.4,3903.0,251.85,252.14,251.4,251.4,3903.0
2022-02-10 14:35:00,251.85,252.21,251.68,251.86,73342.0,251.85,252.21,251.68,251.86,73342.0
2022-02-10 14:40:00,251.77,252.1,251.46,251.59,4858.0,251.77,252.1,251.46,251.59,4858.0
2022-02-10 14:45:00,251.21,252.33,251.07,252.02,23098.0,251.21,252.33,251.07,252.02,23098.0
2022-02-10 14:50:00,252.1,252.1,250.84,250.84,3694.0,252.1,252.1,250.84,250.84,3694.0
2022-02-10 14:55:00,251.04,251.04,250.42,250.76,13285.0,251.04,251.04,250.42,250.76,13285.0
2022-02-10 15:00:00,250.85,250.85,249.99,250.84,30203.0,250.85,250.85,249.99,250.84,30203.0
2022-02-10 15:05:00,250.9,251.03,250.5,250.9,3997.0,250.9,251.03,250.5,250.9,3997.0
2022-02-10 15:10:00,250.82,251.34,250.55,251.13,6817.0,250.82,251.34,250.55,251.13,6817.0
2022-02-10 15:15:00,251.13,251.51,250.75,250.75,6030.0,251.13,251.51,250.75,250.75,6030.0
2022-02-10 15:20:00,250.97,251.12,250.75,251.12,5572.0,250.97,251.12,250.75,251.12,5572.0
2022-02-10 15:25:00,251.01,251.27,250.79,250.97,4679.0,251.01,251.27,250.79,250.97,4679.0
2022-02-10 15:30:00,250.76,251.0,250.38,250.5,14548.0,250.76,251.0,250.38,250.5,14548.0
2022-02-10 15:35:00,250.38,250.84,249.69,250.78,20078.0,250.38,250.84,249.69,250.78,20078.0
2022-02-10 15:40:00,250.75,250.9,250.03,250.36,28479.0,250.75,250.9,250.03,250.36,28479.0
2022-02-10 15:45:00,250.17,250.17,249.06,249.67,15497.0,250.17,250.17,249.06,249.67,15497.0
2022-02-10 15:50:00,249.65,250.33,249.65,250.19,34867.0,249.65,250.33,249.65,250.19,34867.0
2022-02-10 15:55:00,250.27,250.96,250.27,250.59,96624.0,250.27,250.96,250.27,250.59,96624.0
2022-02-11 09:30:00,250.39,253.58,250.39,252.04,16624.0,250.39,253.58,250.39,252.04,16624.0
2022-02-11 09:35:00,251.65,252.09,250.88,251.18,3971.0,251.65,252.09,250.88,251.18,3971.0
2022-02-11 09:40:00,251.46,251.46,250.49,250.85,5699.0,251.46,251.46,250.49,250.85,5699.0
2022-02-11 09:45:00,250.96,252.58,250.85,251.79,8351.0,250.96,252.58,250.85,251.79,8351.0
2022-02-11 09:50:00,251.75,251.83,250.81,250.82,3431.0,251.75,251.83,250.81,250.82,3431.0
2022-02-11 09:55:00,250.97,250.98,250.13,250.78,26978.0,250.97,250.98,250.13,250.78,26978.0
2022-02-11 10:00:00,250.86,252.14,250.85,250.99,11627.0,250.86,252.14,250.85,250.99,11627.0
2022-02-11 10:05:00,250.8,251.12,250.31,250.31,3771.0,250.8,251.12,250.31,250.31,3771.0
2022-02-11 10:10:00,250.23,250.27,248.89,250.02,16682.0,250.23,250.27,248.89,250.02,16682.0
2022-02-11 10:15:00,250.21,250.67,249.87,250.16,7128.0,250.21,250.67,249.87,250.16,7128.0
2022-02-11 10:20:00,250.4,250.4,249.84,250.31,3500.0,250.4,250.4,249.84,250.31,3500.0
2022-02-11 10:25:00,250.14,251.19,250.14,250.37,9019.0,250.14,251.19,250.14,250.37,9019.0
2022-02-11 10:30:00,250.52,251.07,250.19,250.59,3574.0,250.52,251.07,250.19,250.59,3574.0
2022-02-11 10:35:00,250.39,250.59,249.89,250.03,3811.0,250.39,250.59,249.89,250.03,3811.0
2022-02-11 10:40:00,249.97,250.76,249.89,250.69,9153.0,249.97,250.76,249.89,250.69,9153.0
2022-02-11 10:45:00,250.4,251.11,250.03,250.52,10423.0,250.4,251.11,250.03,250.52,10423.0
2022-02-11 10:50:00,250.55,250.55,249.45,249.55,9061.0,250.55,250.55,249.45,249.55,9061.0
2022-02-11 10:55:00,249.52,249.69,248.58,248.76,13974.0,249.52,249.69,248.58,248.76,13974.0
2022-02-11 11:00:00,248.7,249.63,248.7,249.63,6177.0,248.7,249.63,248.7,249.63,6177.0
2022-02-11 11:05:00,249.55,249.71,249.05,249.12,9388.0,249.55,249.71,249.05,249.12,9388.0
2022-02-11 11:10:00,249.05,249.87,249.05,249.83,13886.0,249.05,249.87,249.05,249.83,13886.0
2022-02-11 11:15:00,248.66,248.7,247.59,248.07,4464.0,248.66,248.7,247.59,248.07,4464.0
2022-02-11 11:20:00,248.13,248.56,248.03,248.44,4539.0,248.13,248.56,248.03,248.44,4539.0
2022-02-11 11:25:00,248.45,248.67,248.09,248.61,17750.0,248.45,248.67,248.09,248.61,17750.0
2022-02-11 11:30:00,248.84,249.7,248.72,248.83,6490.0,248.84,249.7,248.72,248.83,6490.0
2022-02-11 11:35:00,248.97,249.2,248.81,248.92,4433.0,248.97,249.2,248.81,248.92,4433.0
2022-02-11 11:40:00,248.97,249.05,248.71,249.01,7352.0,248.97,249.05,248.71,249.01,7352.0
2022-02-11 11:45:00,249.05,249.45,248.77,249.37,4600.0,249.05,249.45,248.77,249.37,4600.0
2022-02-11 11:50:00,249.36,249.62,248.91,249.51,8058.0,249.36,249.62,248.91,249.51,8058.0
2022-02-11 11:55:00,249.56,250.27,249.38,249.38,27533.0,249.56,250.27,249.38,249.38,27533.0
2022-02-11 12:00:00,249.23,249.32,248.8,249.32,3260.0,249.23,249.32,248.8,249.32,3260.0
2022-02-11 12:05:00,249.17,249.17,248.75,248.95,1830.0,249.17,249.17,248.75,248.95,1830.0
2022-02-11 12:10:00,248.75,249.15,248.75,249.03,6214.0,248.75,249.15,248.75,249.03,6214.0
2022-02-11 12:15:00,249.11,249.42,248.96,249.04,10173.0,249.11,249.42,248.96,249.04,10173.0
2022-02-11 12:20:00,248.96,249.03,248.41,248.42,5637.0,248.96,249.03,248.41,248.42,5637.0
2022-02-11 12:25:00,248.24,248.43,248.21,248.22,2248.0,248.24,248.43,248.21,248.22,2248.0
2022-02-11 12:30:00,247.87,248.41,247.74,248.31,3911.0,247.87,248.41,247.74,248.31,3911.0
2022-02-11 12:35:00,248.2,248.22,247.55,247.61,4221.0,248.2,248.22,247.55,247.61,4221.0
2022-02-11 12:40:00,247.76,248.04,247.68,247.75,3352.0,247.76,248.04,247.68,247.75,3352.0
2022-02-11 12:45:00,247.67,247.75,247.58,247.65,4436.0,247.67,247.75,247.58,247.65,4436.0
2022-02-11 12:50:00,247.56,247.61,247.07,247.07,3744.0,247.56,247.61,247.07,247.07,3744.0
2022-02-11 12:55:00,247.24,247.67,247.17,247.66,5376.0,247.24,247.67,247.17,247.66,5376.0
2022-02-11 13:00:00,247.73,247.81,247.34,247.41,2513.0,247.73,247.81,247.34,247.41,2513.0
2022-02-11 13:05:00,247.4,248.42,247.39,248.42,4729.0,247.4,248.42,247.39,248.42,4729.0
2022-02-11 13:10:00,248.41,248.48,247.67,248.42,5307.0,248.41,248.48,247.67,248.42,5307.0
2022-02-11 13:15:00,248.21,249.26,248.21,249.18,9628.0,248.21,249.26,248.21,249.18,9628.0
2022-02-11 13:20:00,249.18,249.21,248.66,248.72,10687.0,249.18,249.21,248.66,248.72,10687.0
2022-02-11 13:25:00,248.55,248.96,247.82,248.31,7946.0,248.55,248.96,247.82,248.31,7946.0
2022-02-11 13:30:00,248.1,248.15,247.37,247.49,5855.0,248.1,248.15,247.37,247.49,5855.0
2022-02-11 13:35:00,247.53,248.03,246.79,246.79,12952.0,247.53,248.03,246.79,246.79,12952.0
2022-02-11 13:40:00,246.86,247.22,245.4,245.4,16188.0,246.86,247.22,245.4,245.4,16188.0
2022-02-11 13:45:00,245.2,245.42,244.47,245.08,9197.0,245.2,245.42,244.47,245.08,9197.0
2022-02-11 13:50:00,245.29,245.58,244.67,245.18,47801.0,245.29,245.58,244.67,245.18,47801.0
2022-02-11 13:55:00,245.26,245.27,244.8,245.0,3952.0,245.26,245.27,244.8,245.0,3952.0
2022-02-11 14:00:00,245.14,245.14,243.63,244.33,5098.0,245.14,245.14,243.63,244.33,5098.0
2022-02-11 14:05:00,244.2,245.01,244.16,244.65,4214.0,244.2,245.01,244.16,244.65,4214.0
2022-02-11 14:10:00,244.55,245.15,244.48,245.15,3668.0,244.55,245.15,244.48,245.15,3668.0
2022-02-11 14:15:00,244.97,245.88,244.95,245.68,4448.0,244.97,245.88,244.95,245.68,4448.0
2022-02-11 14:20:00,245.42,246.31,245.4,245.71,4632.0,245.42,246.31,245.4,245.71,4632.0
2022-02-11 14:25:00,245.58,245.58,244.95,244.96,2479.0,245.58,245.58,244.95,244.96,2479.0
2022-02-11 14:30:00,245.11,245.86,244.76,245.71,5421.0,245.11,245.86,244.76,245.71,5421.0
2022-02-11 14:35:00,245.75,245.75,245.24,245.51,4838.0,245.75,245.75,245.24,245.51,4838.0
2022-02-11 14:40:00,245.39,245.5,244.74,244.87,2913.0,245.39,245.5,244.74,244.87,2913.0
2022-02-11 14:45:00,244.94,244.96,244.45,244.74,7165.0,244.94,244.96,244.45,244.74,7165.0
2022-02-11 14:50:00,244.66,244.66,243.92,244.33,4227.0,244.66,244.66,243.92,244.33,4227.0
2022-02-11 14:55:00,244.54,245.44,244.45,244.88,6403.0,244.54,245.44,244.45,244.88,6403.0
2022-02-11 15:00:00,245.05,246.72,245.04,246.47,8533.0,245.05,246.72,245.04,246.47,8533.0
2022-02-11 15:05:00,246.47,246.89,245.87,246.04,15389.0,246.47,246.89,245.87,246.04,15389.0
2022-02-11 15:10:00,245.91,245.99,245.21,245.21,6184.0,245.91,245.99,245.21,245.21,6184.0
2022-02-11 15:15:00,245.44,246.12,244.71,244.81,7107.0,245.44,246.12,244.71,244.81,7107.0
2022-02-11 15:20:00,244.59,245.0,244.25,244.25,6983.0,244.59,245.0,244.25,244.25,6983.0
2022-02-11 15:25:00,244.41,245.07,244.34,245.07,8687.0,244.41,245.07,244.34,245.07,8687.0
2022-02-11 15:30:00,245.05,245.06,244.03,244.92,6239.0,245.05,245.06,244.03,244.92,6239.0
2022-02-11 15:35:00,244.9,245.11,244.42,244.48,8396.0,244.9,245.11,244.42,244.48,8396.0
2022-02-11 15:40:00,244.49,244.59,243.6,244.43,12050.0,244.49,244.59,243.6,244.43,12050.0
2022-02-11 15:45:00,244.4,245.13,244.35,245.06,29628.0,244.4,245.13,244.35,245.06,29628.0
2022-02-11 15:50:00,245.2,245.35,244.47,244.49,17566.0,245.2,245.35,244.47,244.49,17566.0
2022-02-11 15:55:00,244.58,245.26,244.02,244.14,63544.0,244.58,245.26,244.02,244.14,63544.0
2022-02-14 09:30:00,243.52,244.28,242.58,243.15,13873.0,243.52,244.28,242.58,243.15,13873.0
2022-02-14 09:35:00,243.19,244.41,243.18,244.29,1859.0,243.19,244.41,243.18,244.29,1859.0
2022-02-14 09:40:00,244.42,244.79,243.88,243.88,2798.0,244.42,244.79,243.88,243.88,2798.0
2022-02-14 09:45:00,243.92,245.08,243.89,244.96,5029.0,243.92,245.08,243.89,244.96,5029.0
2022-02-14 09:50:00,244.66,244.91,244.55,244.55,3947.0,244.66,244.91,244.55,244.55,3947.0
2022-02-14 09:55:00,244.79,244.79,244.02,244.11,7187.0,244.79,244.79,244.02,244.11,7187.0
2022-02-14 10:00:00,244.12,244.2,242.77,243.12,6688.0,244.12,244.2,242.77,243.12,6688.0
2022-02-14 10:05:00,242.83,243.72,242.27,243.41,4308.0,242.83,243.72,242.27,243.41,4308.0
2022-02-14 10:10:00,243.67,244.1,243.48,243.81,2236.0,243.67,244.1,243.48,243.81,2236.0
2022-02-14 10:15:00,243.85,243.92,242.4,242.83,4437.0,243.85,243.92,242.4,242.83,4437.0
2022-02-14 10:20:00,242.76,243.48,242.75,243.26,4681.0,242.76,243.48,242.75,243.26,4681.0
2022-02-14 10:25:00,243.54,243.54,242.74,243.22,2156.0,243.54,243.54,242.74,243.22,2156.0
2022-02-14 10:30:00,243.53,243.53,242.2,242.45,3233.0,243.53,243.53,242.2,242.45,3233.0
2022-02-14 10:35:00,242.54,242.54,242.2,242.45,2075.0,242.54,242.54,242.2,242.45,2075.0
2022-02-14 10:40:00,242.68,242.75,242.24,242.63,4323.0,242.68,242.75,242.24,242.63,4323.0
2022-02-14 10:45:00,242.66,243.73,242.65,243.42,6161.0,242.66,243.73,242.65,243.42,6161.0
2022-02-14 10:50:00,243.72,243.72,242.65,243.24,1164.0,243.72,243.72,242.65,243.24,1164.0
2022-02-14 10:55:00,243.1,243.36,242.45,242.45,5905.0,243.1,243.36,242.45,242.45,5905.0
2022-02-14 11:00:00,242.44,242.6,241.94,242.2,6011.0,242.44,242.6,241.94,242.2,6011.0
2022-02-14 11:05:00,242.2,242.46,242.03,242.33,5126.0,242.2,242.46,242.03,242.33,5126.0
2022-02-14 11:10:00,242.41,242.46,241.89,241.97,12522.0,242.41,242.46,241.89,241.97,12522.0
2022-02-14 11:15:00,242.0,242.57,241.8,242.44,3596.0,242.0,242.57,241.8,242.44,3596.0
2022-02-14 11:20:00,242.55,242.55,241.89,242.11,15399.0,242.55,242.55,241.89,242.11,15399.0
2022-02-14 11:25:00,242.29,242.73,242.18,242.73,2941.0,242.29,242.73,242.18,242.73,2941.0
2022-02-14 11:30:00,242.73,242.93,242.34,242.34,9985.0,242.73,242.93,242.34,242.34,9985.0
2022-02-14 11:35:00,242.4,242.62,241.95,241.95,5430.0,242.4,242.62,241.95,241.95,5430.0
2022-02-14 11:40:00,242.01,242.37,242.01,242.31,3809.0,242.01,242.37,242.01,242.31,3809.0
2022-02-14 11:45:00,242.37,242.6,242.21,242.4,5113.0,242.37,242.6,242.21,242.4,5113.0
2022-02-14 11:50:00,242.43,242.79,242.11,242.19,3654.0,242.43,242.79,242.11,242.19,3654.0
2022-02-14 11:55:00,242.21,242.32,242.17,242.29,1145.0,242.21,242.32,242.17,242.29,1145.0
2022-02-14 12:00:00,242.19,242.6,242.03,242.3,3845.0,242.19,242.6,242.03,242.3,3845.0
2022-02-14 12:05:00,242.2,242.34,241.94,241.95,4048.0,242.2,242.34,241.94,241.95,4048.0
2022-02-14 12:10:00,242.02,242.18,241.9,242.05,4595.0,242.02,242.18,241.9,242.05,4595.0
2022-02-14 12:15:00,242.2,242.33,242.13,242.16,4545.0,242.2,242.33,242.13,242.16,4545.0
2022-02-14 12:20:00,242.16,242.47,242.13,242.43,4459.0,242.16,242.47,242.13,242.43,4459.0
2022-02-14 12:25:00,242.47,242.67,242.31,242.67,4780.0,242.47,242.67,242.31,242.67,4780.0
2022-02-14 12:30:00,242.74,242.91,242.61,242.68,3242.0,242.74,242.91,242.61,242.68,3242.0
2022-02-14 12:35:00,242.65,242.85,242.55,242.79,4513.0,242.65,242.85,242.55,242.79,4513.0
2022-02-14 12:40:00,242.91,243.48,242.91,243.35,4851.0,242.91,243.48,242.91,243.35,4851.0
2022-02-14 12:45:00,243.29,243.48,243.14,243.48,3010.0,243.29,243.48,243.14,243.48,3010.0
2022-02-14 12:50:00,243.63,243.74,243.5,243.66,2939.0,243.63,243.74,243.5,243.66,2939.0
2022-02-14 12:55:00,243.59,243.68,243.37,243.37,5689.0,243.59,243.68,243.37,243.37,5689.0
2022-02-14 13:00:00,243.42,243.52,243.04,243.04,6772.0,243.42,243.52,243.04,243.04,6772.0
2022-02-14 13:05:00,243.0,243.24,242.85,242.85,3002.0,243.0,243.24,242.85,242.85,3002.0
2022-02-14 13:10:00,242.89,242.89,242.61,242.75,3333.0,242.89,242.89,242.61,242.75,3333.0
2022-02-14 13:15:00,242.61,243.1,242.58,243.06,4753.0,242.61,243.1,242.58,243.06,4753.0
2022-02-14 13:20:00,242.99,243.03,242.27,242.27,2519.0,242.99,243.03,242.27,242.27,2519.0
2022-02-14 13:25:00,242.33,242.34,241.85,241.9,2709.0,242.33,242.34,241.85,241.9,2709.0
2022-02-14 13:30:00,241.66,241.66,241.2,241.22,5576.0,241.66,241.66,241.2,241.22,5576.0
2022-02-14 13:35:00,241.22,241.45,241.09,241.09,5869.0,241.22,241.45,241.09,241.09,5869.0
2022-02-14 13:40:00,241.08,241.17,240.97,240.99,8241.0,241.08,241.17,240.97,240.99,8241.0
2022-02-14 13:45:00,240.98,241.06,240.44,240.49,5378.0,240.98,241.06,240.44,240.49,5378.0
2022-02-14 13:50:00,240.49,240.49,239.21,239.21,8164.0,240.49,240.49,239.21,239.21,8164.0
2022-02-14 13:55:00,239.06,239.18,238.6,238.72,8538.0,239.06,239.18,238.6,238.72,8538.0
2022-02-14 14:00:00,238.49,239.07,238.38,238.76,8484.0,238.49,239.07,238.38,238.76,8484.0
2022-02-14 14:05:00,238.58,238.63,238.18,238.34,6605.0,238.58,238.63,238.18,238.34,6605.0
2022-02-14 14:10:00,238.42,239.05,238.37,239.05,2529.0,238.42,239.05,238.37,239.05,2529.0
2022-02-14 14:15:00,238.92,239.06,238.71,238.98,6250.0,238.92,239.06,238.71,238.98,6250.0
2022-02-14 14:20:00,238.97,239.55,238.96,239.0,8123.0,238.97,239.55,238.96,239.0,8123.0
2022-02-14 14:25:00,238.98,240.0,238.68,239.55,13630.0,238.98,240.0,238.68,239.55,13630.0
2022-02-14 14:30:00,239.58,239.62,239.01,239.59,7895.0,239.58,239.62,239.01,239.59,7895.0
2022-02-14 14:35:00,239.58,239.92,239.42,239.61,9289.0,239.58,239.92,239.42,239.61,9289.0
2022-02-14 14:40:00,239.56,239.95,239.54,239.67,5317.0,239.56,239.95,239.54,239.67,5317.0
2022-02-14 14:45:00,239.56,239.75,239.09,239.39,6646.0,239.56,239.75,239.09,239.39,6646.0
2022-02-14 14:50:00,239.61,240.39,239.61,239.91,5501.0,239.61,240.39,239.61,239.91,5501.0
2022-02-14 14:55:00,239.69,239.97,239.53,239.92,5516.0,239.69,239.97,239.53,239.92,5516.0
2022-02-14 15:00:00,240.0,240.14,239.75,240.01,7503.0,240.0,240.14,239.75,240.01,7503.0
2022-02-14 15:05:00,239.91,239.91,239.07,239.74,14394.0,239.91,239.91,239.07,239.74,14394.0
2022-02-14 15:10:00,239.66,240.37,239.4,240.29,8631.0,239.66,240.37,239.4,240.29,8631.0
2022-02-14 15:15:00,240.32,240.32,239.64,239.71,9784.0,240.32,240.32,239.64,239.71,9784.0
2022-02-14 15:20:00,239.6,240.38,239.32,240.24,11949.0,239.6,240.38,239.32,240.24,11949.0
2022-02-14 15:25:00,240.21,240.42,239.75,239.75,12973.0,240.21,240.42,239.75,239.75,12973.0
2022-02-14 15:30:00,239.77,240.6,239.67,240.39,14885.0,239.77,240.6,239.67,240.39,14885.0
2022-02-14 15:35:00,240.43,240.46,240.13,240.16,20501.0,240.43,240.46,240.13,240.16,20501.0
2022-02-14 15:40:00,240.21,240.35,239.66,240.05,18664.0,240.21,240.35,239.66,240.05,18664.0
2022-02-14 15:45:00,240.06,240.12,239.26,239.56,36023.0,240.06,240.12,239.26,239.56,36023.0
2022-02-14 15:50:00,239.65,239.65,239.01,239.48,49571.0,239.65,239.65,239.01,239.48,49571.0
2022-02-14 15:55:00,239.45,239.9,239.18,239.85,97873.0,239.45,239.9,239.18,239.85,97873.0
2022-02-15 09:30:00,245.01,245.01,236.14,242.32,33654.0,245.01,245.01,236.14,242.32,33654.0
2022-02-15 09:35:00,242.14,244.86,240.65,241.4,12017.0,242.14,244.86,240.65,241.4,12017.0
2022-02-15 09:40:00,241.39,241.67,238.74,239.29,10565.0,241.39,241.67,238.74,239.29,10565.0
2022-02-15 09:45:00,239.81,241.33,238.91,238.91,15531.0,239.81,241.33,238.91,238.91,15531.0
2022-02-15 09:50:00,239.26,239.34,236.41,236.41,50960.0,239.26,239.34,236.41,236.41,50960.0
2022-02-15 09:55:00,236.41,236.41,235.0,235.18,35613.0,236.41,236.41,235.0,235.18,35613.0
2022-02-15 10:00:00,235.2,235.5,233.09,233.2,10561.0,235.2,235.5,233.09,233.2,10561.0
2022-02-15 10:05:00,233.22,233.22,231.29,231.53,22666.0,233.22,233.22,231.29,231.53,22666.0
2022-02-15 10:10:00,231.31,231.51,229.17,230.0,94235.0,231.31,231.51,229.17,230.0,94235.0
2022-02-15 10:15:00,229.95,230.4,229.0,229.77,38731.0,229.95,230.4,229.0,229.77,38731.0
2022-02-15 10:20:00,229.26,230.65,229.06,229.44,20641.0,229.26,230.65,229.06,229.44,20641.0
2022-02-15 10:25:00,229.54,230.87,229.42,230.79,65404.0,229.54,230.87,229.42,230.79,65404.0
2022-02-15 10:30:00,230.71,231.45,229.88,231.23,21263.0,230.71,231.45,229.88,231.23,21263.0
2022-02-15 10:35:00,231.29,231.29,229.46,229.47,50913.0,231.29,231.29,229.46,229.47,50913.0
2022-02-15 10:40:00,229.36,231.0,229.36,230.84,19500.0,229.36,231.0,229.36,230.84,19500.0
2022-02-15 10:45:00,231.0,232.37,231.0,231.79,16916.0,231.0,232.37,231.0,231.79,16916.0
2022-02-15 10:50:00,231.94,232.67,231.71,232.24,10930.0,231.94,232.67,231.71,232.24,10930.0
2022-02-15 10:55:00,232.2,232.2,229.68,229.78,19686.0,232.2,232.2,229.68,229.78,19686.0
2022-02-15 11:00:00,229.96,231.3,228.51,230.42,28005.0,229.96,231.3,228.51,230.42,28005.0
2022-02-15 11:05:00,230.26,231.35,229.77,230.42,16274.0,230.26,231.35,229.77,230.42,16274.0
2022-02-15 11:10:00,230.3,230.3,229.45,230.09,24257.0,230.3,230.3,229.45,230.09,24257.0
2022-02-15 11:15:00,230.06,230.37,229.38,229.52,27493.0,230.06,230.37,229.38,229.52,27493.0
2022-02-15 11:20:00,229.47,230.28,228.9,229.13,10687.0,229.47,230.28,228.9,229.13,10687.0
2022-02-15 11:25:00,229.09,229.37,228.0,228.5,12896.0,229.09,229.37,228.0,228.5,12896.0
2022-02-15 11:30:00,228.61,229.56,228.56,229.04,21193.0,228.61,229.56,228.56,229.04,21193.0
2022-02-15 11:35:00,229.03,229.39,228.26,229.39,31563.0,229.03,229.39,228.26,229.39,31563.0
2022-02-15 11:40:00,229.42,229.97,229.3,229.31,22597.0,229.42,229.97,229.3,229.31,22597.0
2022-02-15 11:45:00,229.31,229.65,229.11,229.51,30398.0,229.31,229.65,229.11,229.51,30398.0
2022-02-15 11:50:00,229.56,230.44,229.34,230.18,24697.0,229.56,230.44,229.34,230.18,24697.0
2022-02-15 11:55:00,230.44,230.44,229.34,229.81,11501.0,230.44,230.44,229.34,229.81,11501.0
2022-02-15 12:00:00,229.71,229.82,229.37,229.82,13758.0,229.71,229.82,229.37,229.82,13758.0
2022-02-15 12:05:00,229.76,229.76,229.13,229.3,19692.0,229.76,229.76,229.13,229.3,19692.0
2022-02-15 12:10:00,229.44,229.44,228.73,228.76,17855.0,229.44,229.44,228.73,228.76,17855.0
2022-02-15 12:15:00,228.78,228.94,228.19,228.32,18094.0,228.78,228.94,228.19,228.32,18094.0
2022-02-15 12:20:00,228.28,228.85,227.81,228.01,30276.0,228.28,228.85,227.81,228.01,30276.0
2022-02-15 12:25:00,227.82,227.97,227.26,227.9,14860.0,227.82,227.97,227.26,227.9,14860.0
2022-02-15 12:30:00,227.88,228.06,227.41,227.77,18007.0,227.88,228.06,227.41,227.77,18007.0
2022-02-15 12:35:00,227.76,227.86,227.38,227.49,17248.0,227.76,227.86,227.38,227.49,17248.0
2022-02-15 12:40:00,227.49,227.49,226.44,226.67,20995.0,227.49,227.49,226.44,226.67,20995.0
2022-02-15 12:45:00,226.7,226.7,226.14,226.34,14666.0,226.7,226.7,226.14,226.34,14666.0
2022-02-15 12:50:00,226.32,226.64,225.57,225.81,19555.0,226.32,226.64,225.57,225.81,19555.0
2022-02-15 12:55:00,225.81,227.39,225.65,227.39,24115.0,225.81,227.39,225.65,227.39,24115.0
2022-02-15 13:00:00,227.39,227.47,227.04,227.26,17843.0,227.39,227.47,227.04,227.26,17843.0
2022-02-15 13:05:00,227.32,228.28,227.3,228.28,8928.0,227.32,228.28,227.3,228.28,8928.0
2022-02-15 13:10:00,228.39,228.39,227.82,228.24,9959.0,228.39,228.39,227.82,228.24,9959.0
2022-02-15 13:15:00,228.18,228.39,227.79,227.9,22551.0,228.18,228.39,227.79,227.9,22551.0
2022-02-15 13:20:00,228.0,228.37,227.84,227.98,7492.0,228.0,228.37,227.84,227.98,7492.0
2022-02-15 13:25:00,228.06,228.77,227.84,228.41,28183.0,228.06,228.77,227.84,228.41,28183.0
2022-02-15 13:30:00,228.39,228.46,227.81,227.98,41792.0,228.39,228.46,227.81,227.98,41792.0
2022-02-15 13:35:00,227.98,228.11,227.37,227.37,13867.0,227.98,228.11,227.37,227.37,13867.0
2022-02-15 13:40:00,227.37,227.58,225.89,225.89,27363.0,227.37,227.58,225.89,225.89,27363.0
2022-02-15 13:45:00,226.04,226.58,225.91,226.11,20639.0,226.04,226.58,225.91,226.11,20639.0
2022-02-15 13:50:00,226.15,226.96,226.15,226.52,14366.0,226.15,226.96,226.15,226.52,14366.0
2022-02-15 13:55:00,226.55,226.61,226.22,226.32,13307.0,226.55,226.61,226.22,226.32,13307.0
2022-02-15 14:00:00,226.31,226.81,225.96,226.19,15340.0,226.31,226.81,225.96,226.19,15340.0
2022-02-15 14:05:00,226.15,226.66,225.93,226.07,32031.0,226.15,226.66,225.93,226.07,32031.0
2022-02-15 14:10:00,226.03,226.22,225.45,225.63,17561.0,226.03,226.22,225.45,225.63,17561.0
2022-02-15 14:15:00,225.67,226.11,225.46,225.98,16379.0,225.67,226.11,225.46,225.98,16379.0
2022-02-15 14:20:00,226.03,226.55,225.46,225.59,15701.0,226.03,226.55,225.46,225.59,15701.0
2022-02-15 14:25:00,225.59,225.72,225.1,225.24,19051.0,225.59,225.72,225.1,225.24,19051.0
2022-02-15 14:30:00,225.25,226.06,225.18,225.92,9835.0,225.25,226.06,225.18,225.92,9835.0
2022-02-15 14:35:00,225.83,225.84,225.3,225.46,13708.0,225.83,225.84,225.3,225.46,13708.0
2022-02-15 14:40:00,225.53,226.45,225.42,226.16,16759.0,225.53,226.45,225.42,226.16,16759.0
2022-02-15 14:45:00,226.03,226.28,225.68,226.06,15170.0,226.03,226.28,225.68,226.06,15170.0
2022-02-15 14:50:00,226.12,226.22,224.88,225.74,28045.0,226.12,226.22,224.88,225.74,28045.0
2022-02-15 14:55:00,225.8,226.2,225.46,225.59,28871.0,225.8,226.2,225.46,225.59,28871.0
2022-02-15 15:00:00,225.59,226.17,225.59,226.11,11305.0,225.59,226.17,225.59,226.11,11305.0
2022-02-15 15:05:00,226.08,226.71,226.07,226.52,16695.0,226.08,226.71,226.07,226.52,16695.0
2022-02-15 15:10:00,226.56,226.56,226.06,226.41,14664.0,226.56,226.56,226.06,226.41,14664.0
2022-02-15 15:15:00,226.32,226.45,226.03,226.33,12307.0,226.32,226.45,226.03,226.33,12307.0
2022-02-15 15:20:00,226.36,226.5,226.06,226.48,16485.0,226.36,226.5,226.06,226.48,16485.0
2022-02-15 15:25:00,226.47,227.5,226.32,226.93,12632.0,226.47,227.5,226.32,226.93,12632.0
2022-02-15 15:30:00,226.93,227.01,225.9,225.9,34970.0,226.93,227.01,225.9,225.9,34970.0
2022-02-15 15:35:00,225.99,226.61,225.92,226.22,25843.0,225.99,226.61,225.92,226.22,25843.0
2022-02-15 15:40:00,226.13,226.76,225.83,226.54,23834.0,226.13,226.76,225.83,226.54,23834.0
2022-02-15 15:45:00,226.49,227.19,226.44,227.0,59464.0,226.49,227.19,226.44,227.0,59464.0
2022-02-15 15:50:00,227.07,228.48,227.0,228.27,94453.0,227.07,228.48,227.0,228.27,94453.0
2022-02-15 15:55:00,228.26,228.7,227.82,228.64,218827.0,228.26,228.7,227.82,228.64,218827.0
2022-02-16 09:30:00,228.42,228.64,226.41,226.54,44986.0,228.42,228.64,226.41,226.54,44986.0
2022-02-16 09:35:00,226.41,226.77,225.64,226.14,26340.0,226.41,226.77,225.64,226.14,26340.0
2022-02-16 09:40:00,226.34,226.87,225.7,226.03,13015.0,226.34,226.87,225.7,226.03,13015.0
2022-02-16 09:45:00,226.24,227.26,226.14,226.54,22053.0,226.24,227.26,226.14,226.54,22053.0
2022-02-16 09:50:00,226.68,227.67,226.58,227.32,25444.0,226.68,227.67,226.58,227.32,25444.0
2022-02-16 09:55:00,227.23,227.7,227.09,227.45,13823.0,227.23,227.7,227.09,227.45,13823.0
2022-02-16 10:00:00,227.45,227.45,225.62,225.79,37378.0,227.45,227.45,225.62,225.79,37378.0
2022-02-16 10:05:00,225.79,226.24,225.63,226.24,22430.0,225.79,226.24,225.63,226.24,22430.0
2022-02-16 10:10:00,226.4,226.48,225.64,226.06,51074.0,226.4,226.48,225.64,226.06,51074.0
2022-02-16 10:15:00,225.52,225.63,224.91,225.21,23545.0,225.52,225.63,224.91,225.21,23545.0
2022-02-16 10:20:00,225.25,225.57,224.91,225.45,23002.0,225.25,225.57,224.91,225.45,23002.0
2022-02-16 10:25:00,225.46,225.74,225.06,225.69,17349.0,225.46,225.74,225.06,225.69,17349.0
2022-02-16 10:30:00,225.58,225.63,225.18,225.41,91718.0,225.58,225.63,225.18,225.41,91718.0
2022-02-16 10:35:00,225.41,225.52,224.8,224.8,25070.0,225.41,225.52,224.8,224.8,25070.0
2022-02-16 10:40:00,224.85,224.85,223.8,224.58,128001.0,224.85,224.85,223.8,224.58,128001.0
2022-02-16 10:45:00,224.59,225.93,224.56,225.75,12602.0,224.59,225.93,224.56,225.75,12602.0
2022-02-16 10:50:00,225.77,226.45,225.0,226.28,29616.0,225.77,226.45,225.0,226.28,29616.0
2022-02-16 10:55:00,226.24,227.32,226.14,226.59,19729.0,226.24,227.32,226.14,226.59,19729.0
2022-02-16 11:00:00,226.68,226.85,225.68,225.97,8041.0,226.68,226.85,225.68,225.97,8041.0
2022-02-16 11:05:00,225.87,226.04,225.26,225.65,8399.0,225.87,226.04,225.26,225.65,8399.0
2022-02-16 11:10:00,225.7,226.52,225.68,226.43,12890.0,225.7,226.52,225.68,226.43,12890.0
2022-02-16 11:15:00,226.29,226.7,225.88,225.89,16020.0,226.29,226.7,225.88,225.89,16020.0
2022-02-16 11:20:00,225.84,225.92,225.08,225.24,12496.0,225.84,225.92,225.08,225.24,12496.0
2022-02-16 11:25:00,225.23,226.1,225.22,225.98,12882.0,225.23,226.1,225.22,225.98,12882.0
2022-02-16 11:30:00,225.91,226.1,225.7,226.01,11957.0,225.91,226.1,225.7,226.01,11957.0
2022-02-16 11:35:00,226.06,226.6,225.97,226.6,8697.0,226.06,226.6,225.97,226.6,8697.0
2022-02-16 11:40:00,226.41,226.43,225.85,225.85,6513.0,226.41,226.43,225.85,225.85,6513.0
2022-02-16 11:45:00,225.78,226.06,225.78,225.95,8664.0,225.78,226.06,225.78,225.95,8664.0
2022-02-16 11:50:00,226.06,226.3,225.94,226.01,6511.0,226.06,226.3,225.94,226.01,6511.0
2022-02-16 11:55:00,226.01,226.09,225.68,225.82,7650.0,226.01,226.09,225.68,225.82,7650.0
2022-02-16 12:00:00,225.82,226.11,225.81,226.05,7021.0,225.82,226.11,225.81,226.05,7021.0
2022-02-16 12:05:00,226.13,226.15,225.7,225.7,18254.0,226.13,226.15,225.7,225.7,18254.0
2022-02-16 12:10:00,225.7,226.13,225.7,226.06,20574.0,225.7,226.13,225.7,226.06,20574.0
2022-02-16 12:15:00,226.06,226.18,225.75,226.01,6078.0,226.06,226.18,225.75,226.01,6078.0
2022-02-16 12:20:00,226.04,227.34,226.04,227.14,12279.0,226.04,227.34,226.04,227.14,12279.0
2022-02-16 12:25:00,227.1,227.7,227.09,227.53,14338.0,227.1,227.7,227.09,227.53,14338.0
2022-02-16 12:30:00,227.46,227.46,226.56,227.1,17802.0,227.46,227.46,226.56,227.1,17802.0
2022-02-16 12:35:00,227.11,228.64,227.02,228.64,7580.0,227.11,228.64,227.02,228.64,7580.0
2022-02-16 12:40:00,228.5,229.35,228.36,229.0,5959.0,228.5,229.35,228.36,229.0,5959.0
2022-02-16 12:45:00,229.0,229.63,229.0,229.24,9596.0,229.0,229.63,229.0,229.24,9596.0
2022-02-16 12:50:00,229.19,229.58,229.03,229.54,3546.0,229.19,229.58,229.03,229.54,3546.0
2022-02-16 12:55:00,229.45,229.74,229.25,229.74,12566.0,229.45,229.74,229.25,229.74,12566.0
2022-02-16 13:00:00,229.7,230.09,229.48,229.54,7858.0,229.7,230.09,229.48,229.54,7858.0
2022-02-16 13:05:00,229.42,229.87,229.37,229.45,8385.0,229.42,229.87,229.37,229.45,8385.0
2022-02-16 13:10:00,229.47,229.78,229.3,229.75,6690.0,229.47,229.78,229.3,229.75,6690.0
2022-02-16 13:15:00,229.74,230.89,229.74,230.54,14631.0,229.74,230.89,229.74,230.54,14631.0
2022-02-16 13:20:00,230.54,230.85,230.35,230.58,6619.0,230.54,230.85,230.35,230.58,6619.0
2022-02-16 13:25:00,230.68,231.14,230.68,231.0,9037.0,230.68,231.14,230.68,231.0,9037.0
2022-02-16 13:30:00,230.92,231.09,230.56,230.98,14424.0,230.92,231.09,230.56,230.98,14424.0
2022-02-16 13:35:00,230.97,231.1,230.74,230.84,11369.0,230.97,231.1,230.74,230.84,11369.0
2022-02-16 13:40:00,230.77,231.01,230.45,231.01,15294.0,230.77,231.01,230.45,231.01,15294.0
2022-02-16 13:45:00,230.91,231.6,230.91,231.45,6020.0,230.91,231.6,230.91,231.45,6020.0
2022-02-16 13:50:00,231.48,231.64,231.39,231.63,8009.0,231.48,231.64,231.39,231.63,8009.0
2022-02-16 13:55:00,231.62,232.12,231.44,231.87,25090.0,231.62,232.12,231.44,231.87,25090.0
2022-02-16 14:00:00,231.94,232.99,231.0,231.66,20687.0,231.94,232.99,231.0,231.66,20687.0
2022-02-16 14:05:00,231.45,231.79,230.64,231.66,8258.0,231.45,231.79,230.64,231.66,8258.0
2022-02-16 14:10:00,231.38,231.44,230.46,230.7,7154.0,231.38,231.44,230.46,230.7,7154.0
2022-02-16 14:15:00,230.66,231.69,230.66,231.41,9763.0,230.66,231.69,230.66,231.41,9763.0
2022-02-16 14:20:00,231.27,232.1,231.27,232.05,8776.0,231.27,232.1,231.27,232.05,8776.0
2022-02-16 14:25:00,231.95,231.95,231.37,231.53,13598.0,231.95,231.95,231.37,231.53,13598.0
2022-02-16 14:30:00,231.65,232.25,231.65,231.91,10549.0,231.65,232.25,231.65,231.91,10549.0
2022-02-16 14:35:00,232.01,232.29,231.66,231.78,11200.0,232.01,232.29,231.66,231.78,11200.0
2022-02-16 14:40:00,231.86,232.02,231.39,231.69,11606.0,231.86,232.02,231.39,231.69,11606.0
2022-02-16 14:45:00,231.63,231.89,231.35,231.67,11210.0,231.63,231.89,231.35,231.67,11210.0
2022-02-16 14:50:00,231.59,232.15,231.59,231.84,9973.0,231.59,232.15,231.59,231.84,9973.0
2022-02-16 14:55:00,231.92,232.41,231.92,232.18,8022.0,231.92,232.41,231.92,232.18,8022.0
2022-02-16 15:00:00,232.28,232.83,232.08,232.83,14950.0,232.28,232.83,232.08,232.83,14950.0
2022-02-16 15:05:00,232.77,233.67,232.64,233.61,25091.0,232.77,233.67,232.64,233.61,25091.0
2022-02-16 15:10:00,233.65,233.65,233.11,233.46,21287.0,233.65,233.65,233.11,233.46,21287.0
2022-02-16 15:15:00,233.47,234.32,233.41,233.81,29482.0,233.47,234.32,233.41,233.81,29482.0
2022-02-16 15:20:00,233.81,234.39,233.67,234.17,32449.0,233.81,234.39,233.67,234.17,32449.0
2022-02-16 15:25:00,234.03,234.07,233.79,233.94,20977.0,234.03,234.07,233.79,233.94,20977.0
2022-02-16 15:30:00,233.93,233.93,233.1,233.51,25340.0,233.93,233.93,233.1,233.51,25340.0
2022-02-16 15:35:00,233.58,234.22,233.54,234.06,39371.0,233.58,234.22,233.54,234.06,39371.0
2022-02-16 15:40:00,234.09,234.26,232.53,232.68,42814.0,234.09,234.26,232.53,232.68,42814.0
2022-02-16 15:45:00,232.73,233.44,232.23,233.04,43745.0,232.73,233.44,232.23,233.04,43745.0
2022-02-16 15:50:00,233.15,234.06,232.82,232.89,62858.0,233.15,234.06,232.82,232.89,62858.0
2022-02-16 15:55:00,232.93,232.99,231.94,232.07,108943.0,232.93,232.99,231.94,232.07,108943.0
2022-02-17 09:30:00,232.39,232.39,230.0,230.79,32567.0,232.39,232.39,230.0,230.79,32567.0
2022-02-17 09:35:00,231.06,232.15,230.4,231.56,13113.0,231.06,232.15,230.4,231.56,13113.0
2022-02-17 09:40:00,231.58,232.09,230.75,231.06,19589.0,231.58,232.09,230.75,231.06,19589.0
2022-02-17 09:45:00,231.37,231.53,230.52,230.71,27403.0,231.37,231.53,230.52,230.71,27403.0
2022-02-17 09:50:00,230.49,230.74,229.24,229.39,25417.0,230.49,230.74,229.24,229.39,25417.0
2022-02-17 09:55:00,229.52,230.17,229.23,229.85,21640.0,229.52,230.17,229.23,229.85,21640.0
2022-02-17 10:00:00,229.84,230.08,229.74,229.98,16703.0,229.84,230.08,229.74,229.98,16703.0
2022-02-17 10:05:00,229.79,230.1,229.79,230.09,12059.0,229.79,230.1,229.79,230.09,12059.0
2022-02-17 10:10:00,230.1,231.03,229.83,230.79,14418.0,230.1,231.03,229.83,230.79,14418.0
2022-02-17 10:15:00,230.77,230.93,229.85,230.01,14387.0,230.77,230.93,229.85,230.01,14387.0
2022-02-17 10:20:00,230.16,230.18,229.85,229.97,9067.0,230.16,230.18,229.85,229.97,9067.0
2022-02-17 10:25:00,229.97,230.37,229.88,230.14,6341.0,229.97,230.37,229.88,230.14,6341.0
2022-02-17 10:30:00,230.18,230.52,230.16,230.4,9606.0,230.18,230.52,230.16,230.4,9606.0
2022-02-17 10:35:00,230.51,230.7,230.4,230.57,18187.0,230.51,230.7,230.4,230.57,18187.0
2022-02-17 10:40:00,230.57,230.74,230.52,230.74,7426.0,230.57,230.74,230.52,230.74,7426.0
2022-02-17 10:45:00,230.74,231.79,230.63,231.76,23984.0,230.74,231.79,230.63,231.76,23984.0
2022-02-17 10:50:00,232.04,233.21,231.94,233.03,12068.0,232.04,233.21,231.94,233.03,12068.0
2022-02-17 10:55:00,233.03,233.81,232.81,232.81,23385.0,233.03,233.81,232.81,232.81,23385.0
2022-02-17 11:00:00,232.81,232.87,231.93,231.93,10266.0,232.81,232.87,231.93,231.93,10266.0
2022-02-17 11:05:00,231.93,232.14,231.77,232.09,7413.0,231.93,232.14,231.77,232.09,7413.0
2022-02-17 11:10:00,231.97,232.07,231.73,231.73,9381.0,231.97,232.07,231.73,231.73,9381.0
2022-02-17 11:15:00,231.74,231.92,231.54,231.73,18773.0,231.74,231.92,231.54,231.73,18773.0
2022-02-17 11:20:00,231.97,232.01,231.62,231.62,12524.0,231.97,232.01,231.62,231.62,12524.0
2022-02-17 11:25:00,231.61,231.83,231.54,231.67,6057.0,231.61,231.83,231.54,231.67,6057.0
2022-02-17 11:30:00,231.76,231.89,231.64,231.86,7512.0,231.76,231.89,231.64,231.86,7512.0
2022-02-17 11:35:00,232.05,232.05,231.16,231.16,13313.0,232.05,232.05,231.16,231.16,13313.0
2022-02-17 11:40:00,231.29,231.45,231.09,231.38,7907.0,231.29,231.45,231.09,231.38,7907.0
2022-02-17 11:45:00,231.27,231.5,231.18,231.35,11482.0,231.27,231.5,231.18,231.35,11482.0
2022-02-17 11:50:00,231.36,231.36,230.67,230.88,12974.0,231.36,231.36,230.67,230.88,12974.0
2022-02-17 11:55:00,230.89,230.89,230.51,230.58,9924.0,230.89,230.89,230.51,230.58,9924.0
2022-02-17 12:00:00,230.53,230.53,229.81,229.98,8568.0,230.53,230.53,229.81,229.98,8568.0
2022-02-17 12:05:00,229.98,230.03,229.29,229.29,22172.0,229.98,230.03,229.29,229.29,22172.0
2022-02-17 12:10:00,229.24,229.64,229.14,229.62,5396.0,229.24,229.64,229.14,229.62,5396.0
2022-02-17 12:15:00,229.58,229.66,229.3,229.37,12903.0,229.58,229.66,229.3,229.37,12903.0
2022-02-17 12:20:00,229.42,229.44,229.2,229.2,23041.0,229.42,229.44,229.2,229.2,23041.0
2022-02-17 12:25:00,229.19,229.38,229.17,229.32,2561.0,229.19,229.38,229.17,229.32,2561.0
2022-02-17 12:30:00,229.34,229.83,229.27,229.81,7364.0,229.34,229.83,229.27,229.81,7364.0
2022-02-17 12:35:00,229.81,230.17,229.72,230.17,5568.0,229.81,230.17,229.72,230.17,5568.0
2022-02-17 12:40:00,230.21,230.31,230.03,230.18,4581.0,230.21,230.31,230.03,230.18,4581.0
2022-02-17 12:45:00,230.17,230.22,229.71,229.77,15574.0,230.17,230.22,229.71,229.77,15574.0
2022-02-17 12:50:00,229.72,230.22,229.7,230.0,18485.0,229.72,230.22,229.7,230.0,18485.0
2022-02-17 12:55:00,230.11,230.17,230.0,230.09,5570.0,230.11,230.17,230.0,230.09,5570.0
2022-02-17 13:00:00,230.18,230.22,230.04,230.11,12137.0,230.18,230.22,230.04,230.11,12137.0
2022-02-17 13:05:00,230.11,230.92,230.11,230.79,10192.0,230.11,230.92,230.11,230.79,10192.0
2022-02-17 13:10:00,230.73,230.73,230.18,230.47,8039.0,230.73,230.73,230.18,230.47,8039.0
2022-02-17 13:15:00,230.61,230.74,230.58,230.74,5858.0,230.61,230.74,230.58,230.74,5858.0
2022-02-17 13:20:00,230.67,230.74,230.31,230.31,11644.0,230.67,230.74,230.31,230.31,11644.0
2022-02-17 13:25:00,230.25,230.53,230.2,230.4,3633.0,230.25,230.53,230.2,230.4,3633.0
2022-02-17 13:30:00,230.51,230.83,230.46,230.83,4959.0,230.51,230.83,230.46,230.83,4959.0
2022-02-17 13:35:00,230.82,230.83,230.4,230.49,7650.0,230.82,230.83,230.4,230.49,7650.0
2022-02-17 13:40:00,230.42,230.5,230.35,230.44,3026.0,230.42,230.5,230.35,230.44,3026.0
2022-02-17 13:45:00,230.41,230.43,230.27,230.39,8001.0,230.41,230.43,230.27,230.39,8001.0
2022-02-17 13:50:00,230.27,230.77,230.27,230.61,5368.0,230.27,230.77,230.27,230.61,5368.0
2022-02-17 13:55:00,230.61,230.96,230.6,230.96,8217.0,230.61,230.96,230.6,230.96,8217.0
2022-02-17 14:00:00,231.02,231.1,230.84,231.01,7241.0,231.02,231.1,230.84,231.01,7241.0
2022-02-17 14:05:00,231.01,231.06,230.54,230.54,13775.0,231.01,231.06,230.54,230.54,13775.0
2022-02-17 14:10:00,230.57,230.57,230.06,230.22,14674.0,230.57,230.57,230.06,230.22,14674.0
2022-02-17 14:15:00,230.29,230.34,230.19,230.2,1239.0,230.29,230.34,230.19,230.2,1239.0
2022-02-17 14:20:00,230.2,230.31,230.0,230.0,5104.0,230.2,230.31,230.0,230.0,5104.0
2022-02-17 14:25:00,229.76,229.88,229.62,229.62,1852.0,229.76,229.88,229.62,229.62,1852.0
2022-02-17 14:30:00,229.74,229.8,229.22,229.34,6345.0,229.74,229.8,229.22,229.34,6345.0
2022-02-17 14:35:00,229.31,229.32,228.66,228.71,6005.0,229.31,229.32,228.66,228.71,6005.0
2022-02-17 14:40:00,228.66,229.04,228.64,228.85,4341.0,228.66,229.04,228.64,228.85,4341.0
2022-02-17 14:45:00,228.91,229.04,228.73,228.97,6254.0,228.91,229.04,228.73,228.97,6254.0
2022-02-17 14:50:00,228.89,228.97,228.21,228.25,8293.0,228.89,228.97,228.21,228.25,8293.0
2022-02-17 14:55:00,228.44,228.56,228.26,228.26,4726.0,228.44,228.56,228.26,228.26,4726.0
2022-02-17 15:00:00,228.23,228.23,227.53,227.56,4675.0,228.23,228.23,227.53,227.56,4675.0
2022-02-17 15:05:00,227.49,227.5,227.15,227.15,7051.0,227.49,227.5,227.15,227.15,7051.0
2022-02-17 15:10:00,227.15,227.42,226.9,227.29,7661.0,227.15,227.42,226.9,227.29,7661.0
2022-02-17 15:15:00,227.35,227.39,227.15,227.36,5613.0,227.35,227.39,227.15,227.36,5613.0
2022-02-17 15:20:00,227.43,227.93,227.38,227.93,9462.0,227.43,227.93,227.38,227.93,9462.0
2022-02-17 15:25:00,227.95,228.06,227.36,227.39,7750.0,227.95,228.06,227.36,227.39,7750.0
2022-02-17 15:30:00,227.38,227.8,227.03,227.14,9403.0,227.38,227.8,227.03,227.14,9403.0
2022-02-17 15:35:00,227.15,228.23,227.14,227.7,15035.0,227.15,228.23,227.14,227.7,15035.0
2022-02-17 15:40:00,227.67,227.71,227.1,227.12,14595.0,227.67,227.71,227.1,227.12,14595.0
2022-02-17 15:45:00,227.22,227.54,227.17,227.17,17433.0,227.22,227.54,227.17,227.17,17433.0
2022-02-17 15:50:00,227.17,227.17,226.11,226.49,32510.0,227.17,227.17,226.11,226.49,32510.0
2022-02-17 15:55:00,226.45,226.77,226.13,226.28,75336.0,226.45,226.77,226.13,226.28,75336.0
2022-02-18 09:30:00,227.37,228.61,226.61,228.3,40491.0,227.37,228.61,226.61,228.3,40491.0
2022-02-18 09:35:00,228.35,229.13,228.16,228.76,5555.0,228.35,229.13,228.16,228.76,5555.0
2022-02-18 09:40:00,228.7,228.7,226.39,226.84,6077.0,228.7,228.7,226.39,226.84,6077.0
2022-02-18 09:45:00,226.95,226.95,226.27,226.49,3518.0,226.95,226.95,226.27,226.49,3518.0
2022-02-18 09:50:00,226.5,227.76,226.5,227.76,1300.0,226.5,227.76,226.5,227.76,1300.0
2022-02-18 09:55:00,228.13,228.52,227.81,228.51,8211.0,228.13,228.52,227.81,228.51,8211.0
2022-02-18 10:00:00,228.91,228.91,227.89,227.92,9242.0,228.91,228.91,227.89,227.92,9242.0
2022-02-18 10:05:00,227.93,227.93,226.91,226.91,9489.0,227.93,227.93,226.91,226.91,9489.0
2022-02-18 10:10:00,227.05,227.09,226.3,226.97,8511.0,227.05,227.09,226.3,226.97,8511.0
2022-02-18 10:15:00,227.03,227.56,226.43,226.48,5328.0,227.03,227.56,226.43,226.48,5328.0
2022-02-18 10:20:00,226.4,226.55,226.0,226.02,8370.0,226.4,226.55,226.0,226.02,8370.0
2022-02-18 10:25:00,225.88,226.13,225.69,226.0,5987.0,225.88,226.13,225.69,226.0,5987.0
2022-02-18 10:30:00,225.73,226.1,225.65,226.0,7844.0,225.73,226.1,225.65,226.0,7844.0
2022-02-18 10:35:00,226.0,226.35,225.85,226.32,6219.0,226.0,226.35,225.85,226.32,6219.0
2022-02-18 10:40:00,226.33,226.87,226.08,226.87,8537.0,226.33,226.87,226.08,226.87,8537.0
2022-02-18 10:45:00,226.84,227.07,226.52,226.52,11864.0,226.84,227.07,226.52,226.52,11864.0
2022-02-18 10:50:00,226.45,226.94,225.75,226.81,4299.0,226.45,226.94,225.75,226.81,4299.0
2022-02-18 10:55:00,226.98,226.98,225.91,226.13,5526.0,226.98,226.98,225.91,226.13,5526.0
2022-02-18 11:00:00,225.97,226.13,224.81,224.81,8000.0,225.97,226.13,224.81,224.81,8000.0
2022-02-18 11:05:00,225.03,225.1,224.65,224.93,7198.0,225.03,225.1,224.65,224.93,7198.0
2022-02-18 11:10:00,225.13,225.28,224.99,225.13,4002.0,225.13,225.28,224.99,225.13,4002.0
2022-02-18 11:15:00,225.19,226.35,225.13,226.31,8373.0,225.19,226.35,225.13,226.31,8373.0
2022-02-18 11:20:00,226.17,226.48,225.62,225.62,6638.0,226.17,226.48,225.62,225.62,6638.0
2022-02-18 11:25:00,225.56,226.18,225.21,225.46,7555.0,225.56,226.18,225.21,225.46,7555.0
2022-02-18 11:30:00,225.56,225.95,225.47,225.57,7385.0,225.56,225.95,225.47,225.57,7385.0
2022-02-18 11:35:00,225.64,226.11,225.63,226.08,2200.0,225.64,226.11,225.63,226.08,2200.0
2022-02-18 11:40:00,225.93,226.16,225.86,225.88,2982.0,225.93,226.16,225.86,225.88,2982.0
2022-02-18 11:45:00,225.91,226.1,225.91,226.06,3764.0,225.91,226.1,225.91,226.06,3764.0
2022-02-18 11:50:00,226.21,226.35,226.05,226.05,3311.0,226.21,226.35,226.05,226.05,3311.0
2022-02-18 11:55:00,226.05,226.11,225.36,225.46,6867.0,226.05,226.11,225.36,225.46,6867.0
2022-02-18 12:00:00,225.45,225.54,225.24,225.25,5397.0,225.45,225.54,225.24,225.25,5397.0
2022-02-18 12:05:00,225.21,225.88,225.21,225.88,2601.0,225.21,225.88,225.21,225.88,2601.0
2022-02-18 12:10:00,225.91,226.33,225.9,226.22,4949.0,225.91,226.33,225.9,226.22,4949.0
2022-02-18 12:15:00,226.22,227.09,226.2,226.87,5648.0,226.22,227.09,226.2,226.87,5648.0
2022-02-18 12:20:00,226.93,226.93,226.41,226.54,5029.0,226.93,226.93,226.41,226.54,5029.0
2022-02-18 12:25:00,226.49,226.66,226.31,226.31,5858.0,226.49,226.66,226.31,226.31,5858.0
2022-02-18 12:30:00,226.34,226.34,225.58,226.0,5531.0,226.34,226.34,225.58,226.0,5531.0
2022-02-18 12:35:00,226.17,226.17,225.15,225.31,3878.0,226.17,226.17,225.15,225.31,3878.0
2022-02-18 12:40:00,225.32,225.63,225.27,225.48,1800.0,225.32,225.63,225.27,225.48,1800.0
2022-02-18 12:45:00,225.48,225.67,225.44,225.54,3652.0,225.48,225.67,225.44,225.54,3652.0
2022-02-18 12:50:00,225.6,225.91,225.43,225.77,3275.0,225.6,225.91,225.43,225.77,3275.0
2022-02-18 12:55:00,225.86,226.23,225.72,225.97,5411.0,225.86,226.23,225.72,225.97,5411.0
2022-02-18 13:00:00,225.98,226.21,225.83,225.84,7653.0,225.98,226.21,225.83,225.84,7653.0
2022-02-18 13:05:00,225.87,226.16,225.53,226.16,7766.0,225.87,226.16,225.53,226.16,7766.0
2022-02-18 13:10:00,226.24,226.25,226.08,226.24,4963.0,226.24,226.25,226.08,226.24,4963.0
2022-02-18 13:15:00,226.24,226.6,226.17,226.4,5684.0,226.24,226.6,226.17,226.4,5684.0
2022-02-18 13:20:00,226.46,227.1,226.46,227.07,4570.0,226.46,227.1,226.46,227.07,4570.0
2022-02-18 13:25:00,227.07,227.07,226.57,226.73,5544.0,227.07,227.07,226.57,226.73,5544.0
2022-02-18 13:30:00,226.69,227.17,226.68,226.96,12865.0,226.69,227.17,226.68,226.96,12865.0
2022-02-18 13:35:00,226.9,227.34,226.88,227.23,7551.0,226.9,227.34,226.88,227.23,7551.0
2022-02-18 13:40:00,227.22,227.43,227.13,227.33,5401.0,227.22,227.43,227.13,227.33,5401.0
2022-02-18 13:45:00,227.33,227.8,227.32,227.74,6722.0,227.33,227.8,227.32,227.74,6722.0
2022-02-18 13:50:00,227.68,228.11,227.68,227.99,6440.0,227.68,228.11,227.68,227.99,6440.0
2022-02-18 13:55:00,228.0,228.0,227.54,227.54,10232.0,228.0,228.0,227.54,227.54,10232.0
2022-02-18 14:00:00,227.45,227.57,227.37,227.46,6716.0,227.45,227.57,227.37,227.46,6716.0
2022-02-18 14:05:00,227.48,228.01,227.29,227.87,5387.0,227.48,228.01,227.29,227.87,5387.0
2022-02-18 14:10:00,227.84,228.0,227.72,227.86,6808.0,227.84,228.0,227.72,227.86,6808.0
2022-02-18 14:15:00,227.91,228.43,227.86,228.27,10590.0,227.91,228.43,227.86,228.27,10590.0
2022-02-18 14:20:00,228.28,228.31,228.12,228.29,11493.0,228.28,228.31,228.12,228.29,11493.0
2022-02-18 14:25:00,228.3,228.52,228.0,228.37,8534.0,228.3,228.52,228.0,228.37,8534.0
2022-02-18 14:30:00,228.44,229.14,228.44,228.96,10539.0,228.44,229.14,228.44,228.96,10539.0
2022-02-18 14:35:00,228.9,229.27,228.82,228.9,8974.0,228.9,229.27,228.82,228.9,8974.0
2022-02-18 14:40:00,228.83,228.89,228.52,228.59,6019.0,228.83,228.89,228.52,228.59,6019.0
2022-02-18 14:45:00,228.67,228.97,228.66,228.83,8697.0,228.67,228.97,228.66,228.83,8697.0
2022-02-18 14:50:00,228.77,229.65,228.58,229.49,9957.0,228.77,229.65,228.58,229.49,9957.0
2022-02-18 14:55:00,229.77,230.35,229.51,230.25,6400.0,229.77,230.35,229.51,230.25,6400.0
2022-02-18 15:00:00,230.36,230.49,229.84,230.16,13027.0,230.36,230.49,229.84,230.16,13027.0
2022-02-18 15:05:00,230.1,230.24,229.58,229.75,13319.0,230.1,230.24,229.58,229.75,13319.0
2022-02-18 15:10:00,229.85,230.14,228.49,229.23,12390.0,229.85,230.14,228.49,229.23,12390.0
2022-02-18 15:15:00,229.1,229.38,228.53,228.53,10627.0,229.1,229.38,228.53,228.53,10627.0
2022-02-18 15:20:00,228.76,229.19,228.65,228.93,6888.0,228.76,229.19,228.65,228.93,6888.0
2022-02-18 15:25:00,228.88,229.18,228.82,228.82,11047.0,228.88,229.18,228.82,228.82,11047.0
2022-02-18 15:30:00,228.82,228.82,228.05,228.31,13605.0,228.82,228.82,228.05,228.31,13605.0
2022-02-18 15:35:00,228.29,228.65,228.09,228.41,11305.0,228.29,228.65,228.09,228.41,11305.0
2022-02-18 15:40:00,228.49,228.96,228.21,228.92,12373.0,228.49,228.96,228.21,228.92,12373.0
2022-02-18 15:45:00,228.93,229.12,228.55,228.84,12148.0,228.93,229.12,228.55,228.84,12148.0
2022-02-18 15:50:00,228.54,228.82,228.25,228.48,45192.0,228.54,228.82,228.25,228.48,45192.0
2022-02-18 15:55:00,228.55,228.66,228.03,228.33,47929.0,228.55,228.66,228.03,228.33,47929.0
2022-02-22 09:30:00,226.83,227.8,226.01,226.96,31575.0,226.83,227.8,226.01,226.96,31575.0
2022-02-22 09:35:00,226.9,228.39,226.89,227.65,5713.0,226.9,228.39,226.89,227.65,5713.0
2022-02-22 09:40:00,227.49,229.04,227.43,229.02,8972.0,227.49,229.04,227.43,229.02,8972.0
2022-02-22 09:45:00,228.81,229.65,228.38,229.65,12613.0,228.81,229.65,228.38,229.65,12613.0
2022-02-22 09:50:00,229.68,230.02,229.53,229.65,3168.0,229.68,230.02,229.53,229.65,3168.0
2022-02-22 09:55:00,230.0,230.22,229.4,229.91,15482.0,230.0,230.22,229.4,229.91,15482.0
2022-02-22 10:00:00,230.06,230.22,229.55,230.15,12588.0,230.06,230.22,229.55,230.15,12588.0
2022-02-22 10:05:00,230.11,230.11,228.7,228.78,2299.0,230.11,230.11,228.7,228.78,2299.0
2022-02-22 10:10:00,228.7,228.81,228.27,228.51,4275.0,228.7,228.81,228.27,228.51,4275.0
2022-02-22 10:15:00,228.34,228.5,227.59,227.7,7972.0,228.34,228.5,227.59,227.7,7972.0
2022-02-22 10:20:00,227.7,228.83,227.7,228.42,4401.0,227.7,228.83,227.7,228.42,4401.0
2022-02-22 10:25:00,228.49,229.02,228.03,228.73,9708.0,228.49,229.02,228.03,228.73,9708.0
2022-02-22 10:30:00,228.71,228.71,227.64,227.64,3313.0,228.71,228.71,227.64,227.64,3313.0
2022-02-22 10:35:00,227.69,228.02,227.34,227.42,6488.0,227.69,228.02,227.34,227.42,6488.0
2022-02-22 10:40:00,227.08,227.36,226.53,226.91,12929.0,227.08,227.36,226.53,226.91,12929.0
2022-02-22 10:45:00,226.83,227.04,226.46,226.69,8664.0,226.83,227.04,226.46,226.69,8664.0
2022-02-22 10:50:00,226.82,226.95,226.59,226.66,13187.0,226.82,226.95,226.59,226.66,13187.0
2022-02-22 10:55:00,226.66,227.17,226.45,226.52,21343.0,226.66,227.17,226.45,226.52,21343.0
2022-02-22 11:00:00,226.29,226.69,226.15,226.68,17602.0,226.29,226.69,226.15,226.68,17602.0
2022-02-22 11:05:00,226.6,226.74,226.35,226.58,11204.0,226.6,226.74,226.35,226.58,11204.0
2022-02-22 11:10:00,226.69,226.79,225.49,225.55,27307.0,226.69,226.79,225.49,225.55,27307.0
2022-02-22 11:15:00,225.57,225.68,225.27,225.55,29505.0,225.57,225.68,225.27,225.55,29505.0
2022-02-22 11:20:00,225.46,225.6,224.8,225.1,11436.0,225.46,225.6,224.8,225.1,11436.0
2022-02-22 11:25:00,225.15,226.01,225.04,225.3,33424.0,225.15,226.01,225.04,225.3,33424.0
2022-02-22 11:30:00,225.5,226.38,225.35,225.65,12526.0,225.5,226.38,225.35,225.65,12526.0
2022-02-22 11:35:00,225.68,225.76,225.37,225.39,4188.0,225.68,225.76,225.37,225.39,4188.0
2022-02-22 11:40:00,225.55,226.59,225.38,226.32,5545.0,225.55,226.59,225.38,226.32,5545.0
2022-02-22 11:45:00,226.37,226.9,226.37,226.57,21265.0,226.37,226.9,226.37,226.57,21265.0
2022-02-22 11:50:00,226.35,226.7,225.48,225.67,5454.0,226.35,226.7,225.48,225.67,5454.0
2022-02-22 11:55:00,225.64,226.5,225.58,226.38,15114.0,225.64,226.5,225.58,226.38,15114.0
2022-02-22 12:00:00,226.71,226.71,226.41,226.53,14026.0,226.71,226.71,226.41,226.53,14026.0
2022-02-22 12:05:00,226.67,227.51,226.51,227.51,13262.0,226.67,227.51,226.51,227.51,13262.0
2022-02-22 12:10:00,227.46,227.6,226.96,226.98,23347.0,227.46,227.6,226.96,226.98,23347.0
2022-02-22 12:15:00,227.08,227.56,226.98,227.3,3530.0,227.08,227.56,226.98,227.3,3530.0
2022-02-22 12:20:00,227.38,227.9,227.13,227.5,4322.0,227.38,227.9,227.13,227.5,4322.0
2022-02-22 12:25:00,227.5,227.71,226.75,226.75,13874.0,227.5,227.71,226.75,226.75,13874.0
2022-02-22 12:30:00,226.73,226.73,225.71,226.0,4463.0,226.73,226.73,225.71,226.0,4463.0
2022-02-22 12:35:00,225.94,226.42,225.84,226.42,9127.0,225.94,226.42,225.84,226.42,9127.0
2022-02-22 12:40:00,226.4,226.67,226.37,226.51,7081.0,226.4,226.67,226.37,226.51,7081.0
2022-02-22 12:45:00,226.67,226.7,225.82,225.99,6054.0,226.67,226.7,225.82,225.99,6054.0
2022-02-22 12:50:00,226.0,226.35,225.94,226.26,7373.0,226.0,226.35,225.94,226.26,7373.0
2022-02-22 12:55:00,226.3,226.51,226.29,226.37,3768.0,226.3,226.51,226.29,226.37,3768.0
2022-02-22 13:00:00,226.25,226.4,225.97,226.0,12108.0,226.25,226.4,225.97,226.0,12108.0
2022-02-22 13:05:00,225.98,226.19,225.94,225.94,3714.0,225.98,226.19,225.94,225.94,3714.0
2022-02-22 13:10:00,226.09,226.24,226.03,226.2,5489.0,226.09,226.24,226.03,226.2,5489.0
2022-02-22 13:15:00,226.2,226.25,225.65,225.7,16873.0,226.2,226.25,225.65,225.7,16873.0
2022-02-22 13:20:00,225.29,225.45,225.22,225.4,3297.0,225.29,225.45,225.22,225.4,3297.0
2022-02-22 13:25:00,225.35,225.37,224.62,224.9,9791.0,225.35,225.37,224.62,224.9,9791.0
2022-02-22 13:30:00,224.87,225.17,224.79,224.94,4882.0,224.87,225.17,224.79,224.94,4882.0
2022-02-22 13:35:00,224.97,225.54,224.94,225.05,8732.0,224.97,225.54,224.94,225.05,8732.0
2022-02-22 13:40:00,225.12,225.39,224.74,224.74,4066.0,225.12,225.39,224.74,224.74,4066.0
2022-02-22 13:45:00,224.67,224.74,224.35,224.35,3824.0,224.67,224.74,224.35,224.35,3824.0
2022-02-22 13:50:00,224.49,224.94,224.49,224.68,5980.0,224.49,224.94,224.49,224.68,5980.0
2022-02-22 13:55:00,224.53,224.79,224.38,224.79,8167.0,224.53,224.79,224.38,224.79,8167.0
2022-02-22 14:00:00,224.84,224.85,224.48,224.58,3318.0,224.84,224.85,224.48,224.58,3318.0
2022-02-22 14:05:00,224.68,224.76,223.92,223.94,3871.0,224.68,224.76,223.92,223.94,3871.0
2022-02-22 14:10:00,223.91,224.49,223.66,224.38,9397.0,223.91,224.49,223.66,224.38,9397.0
2022-02-22 14:15:00,224.43,224.74,224.33,224.41,3295.0,224.43,224.74,224.33,224.41,3295.0
2022-02-22 14:20:00,224.48,224.75,223.85,224.02,7929.0,224.48,224.75,223.85,224.02,7929.0
2022-02-22 14:25:00,224.28,224.6,223.51,224.27,27150.0,224.28,224.6,223.51,224.27,27150.0
2022-02-22 14:30:00,224.12,224.87,223.85,224.49,6951.0,224.12,224.87,223.85,224.49,6951.0
2022-02-22 14:35:00,224.52,225.0,224.09,224.11,8833.0,224.52,225.0,224.09,224.11,8833.0
2022-02-22 14:40:00,224.25,224.32,222.98,223.58,33825.0,224.25,224.32,222.98,223.58,33825.0
2022-02-22 14:45:00,223.45,224.9,223.29,224.9,5321.0,223.45,224.9,223.29,224.9,5321.0
2022-02-22 14:50:00,225.11,225.51,224.72,225.43,4680.0,225.11,225.51,224.72,225.43,4680.0
2022-02-22 14:55:00,225.68,226.15,225.5,225.67,10221.0,225.68,226.15,225.5,225.67,10221.0
2022-02-22 15:00:00,225.78,226.76,225.67,226.52,4661.0,225.78,226.76,225.67,226.52,4661.0
2022-02-22 15:05:00,226.6,226.93,226.34,226.43,7385.0,226.6,226.93,226.34,226.43,7385.0
2022-02-22 15:10:00,226.53,226.96,226.33,226.69,15166.0,226.53,226.96,226.33,226.69,15166.0
2022-02-22 15:15:00,226.83,227.26,226.69,227.01,12334.0,226.83,227.26,226.69,227.01,12334.0
2022-02-22 15:20:00,227.0,227.32,226.86,226.97,6873.0,227.0,227.32,226.86,226.97,6873.0
2022-02-22 15:25:00,227.35,227.68,227.24,227.43,13269.0,227.35,227.68,227.24,227.43,13269.0
2022-02-22 15:30:00,227.45,227.71,227.07,227.58,12748.0,227.45,227.71,227.07,227.58,12748.0
2022-02-22 15:35:00,227.59,228.01,227.52,228.01,10526.0,227.59,228.01,227.52,228.01,10526.0
2022-02-22 15:40:00,228.19,228.27,227.67,227.89,34191.0,228.19,228.27,227.67,227.89,34191.0
2022-02-22 15:45:00,227.77,227.77,226.83,226.99,14632.0,227.77,227.77,226.83,226.99,14632.0
2022-02-22 15:50:00,226.85,226.85,225.85,226.06,23185.0,226.85,226.85,225.85,226.06,23185.0
2022-02-22 15:55:00,226.22,226.88,225.94,226.46,89860.0,226.22,226.88,225.94,226.46,89860.0
2022-02-23 09:30:00,227.99,229.13,227.23,228.84,14352.0,227.99,229.13,227.23,228.84,14352.0
2022-02-23 09:35:00,228.84,229.37,227.83,228.26,4365.0,228.84,229.37,227.83,228.26,4365.0
2022-02-23 09:40:00,228.83,229.26,228.53,229.03,5223.0,228.83,229.26,228.53,229.03,5223.0
2022-02-23 09:45:00,229.45,230.0,229.38,229.43,7164.0,229.45,230.0,229.38,229.43,7164.0
2022-02-23 09:50:00,228.71,229.22,228.53,228.69,3820.0,228.71,229.22,228.53,228.69,3820.0
2022-02-23 09:55:00,228.69,228.98,228.43,228.51,4106.0,228.69,228.98,228.43,228.51,4106.0
2022-02-23 10:00:00,228.44,228.83,228.1,228.82,7024.0,228.44,228.83,228.1,228.82,7024.0
2022-02-23 10:05:00,228.75,229.1,228.71,228.86,5006.0,228.75,229.1,228.71,228.86,5006.0
2022-02-23 10:10:00,228.67,229.2,228.51,229.12,4708.0,228.67,229.2,228.51,229.12,4708.0
2022-02-23 10:15:00,228.98,229.03,228.6,228.72,4455.0,228.98,229.03,228.6,228.72,4455.0
2022-02-23 10:20:00,228.76,229.45,228.76,228.85,4080.0,228.76,229.45,228.76,228.85,4080.0
2022-02-23 10:25:00,228.71,228.71,227.85,227.91,1400.0,228.71,228.71,227.85,227.91,1400.0
2022-02-23 10:30:00,227.85,228.21,227.6,227.63,4413.0,227.85,228.21,227.6,227.63,4413.0
2022-02-23 10:35:00,227.77,227.98,227.65,227.82,4315.0,227.77,227.98,227.65,227.82,4315.0
2022-02-23 10:40:00,227.79,228.1,227.41,227.74,7163.0,227.79,228.1,227.41,227.74,7163.0
2022-02-23 10:45:00,227.74,227.74,227.1,227.2,3057.0,227.74,227.74,227.1,227.2,3057.0
2022-02-23 10:50:00,227.06,227.74,227.03,227.38,6610.0,227.06,227.74,227.03,227.38,6610.0
2022-02-23 10:55:00,227.21,227.36,227.07,227.33,2309.0,227.21,227.36,227.07,227.33,2309.0
2022-02-23 11:00:00,227.22,227.22,226.32,226.35,14428.0,227.22,227.22,226.32,226.35,14428.0
2022-02-23 11:05:00,226.35,226.35,225.96,225.96,3300.0,226.35,226.35,225.96,225.96,3300.0
2022-02-23 11:10:00,225.96,225.96,225.38,225.43,3590.0,225.96,225.96,225.38,225.43,3590.0
2022-02-23 11:15:00,225.49,225.62,225.25,225.51,3895.0,225.49,225.62,225.25,225.51,3895.0
2022-02-23 11:20:00,225.72,226.09,225.65,225.65,3390.0,225.72,226.09,225.65,225.65,3390.0
2022-02-23 11:25:00,225.69,226.23,225.69,225.83,2248.0,225.69,226.23,225.69,225.83,2248.0
2022-02-23 11:30:00,225.91,226.54,225.67,226.2,2630.0,225.91,226.54,225.67,226.2,2630.0
2022-02-23 11:35:00,226.15,226.45,225.96,226.3,2755.0,226.15,226.45,225.96,226.3,2755.0
2022-02-23 11:40:00,226.23,226.42,225.8,225.9,4827.0,226.23,226.42,225.8,225.9,4827.0
2022-02-23 11:45:00,225.87,226.23,225.72,226.13,3462.0,225.87,226.23,225.72,226.13,3462.0
2022-02-23 11:50:00,226.18,226.23,225.39,225.52,34673.0,226.18,226.23,225.39,225.52,34673.0
2022-02-23 11:55:00,225.83,226.31,225.82,226.1,4900.0,225.83,226.31,225.82,226.1,4900.0
2022-02-23 12:00:00,226.22,226.27,225.77,225.83,2607.0,226.22,226.27,225.77,225.83,2607.0
2022-02-23 12:05:00,226.01,226.13,225.87,225.96,4277.0,226.01,226.13,225.87,225.96,4277.0
2022-02-23 12:10:00,226.2,226.33,225.93,226.19,5772.0,226.2,226.33,225.93,226.19,5772.0
2022-02-23 12:15:00,226.48,226.81,226.34,226.4,6122.0,226.48,226.81,226.34,226.4,6122.0
2022-02-23 12:20:00,226.48,226.7,226.38,226.62,2011.0,226.48,226.7,226.38,226.62,2011.0
2022-02-23 12:25:00,226.61,227.18,226.61,227.08,4831.0,226.61,227.18,226.61,227.08,4831.0
2022-02-23 12:30:00,227.0,227.25,226.65,226.65,5877.0,227.0,227.25,226.65,226.65,5877.0
2022-02-23 12:35:00,226.81,226.81,225.8,225.8,4922.0,226.81,226.81,225.8,225.8,4922.0
2022-02-23 12:40:00,225.9,226.59,225.75,226.59,4691.0,225.9,226.59,225.75,226.59,4691.0
2022-02-23 12:45:00,226.47,227.0,226.47,226.86,3848.0,226.47,227.0,226.47,226.86,3848.0
2022-02-23 12:50:00,226.78,226.78,225.64,225.72,5905.0,226.78,226.78,225.64,225.72,5905.0
2022-02-23 12:55:00,225.73,225.87,225.59,225.87,3885.0,225.73,225.87,225.59,225.87,3885.0
2022-02-23 13:00:00,225.76,225.81,225.63,225.8,3790.0,225.76,225.81,225.63,225.8,3790.0
2022-02-23 13:05:00,225.73,225.73,225.44,225.51,3142.0,225.73,225.73,225.44,225.51,3142.0
2022-02-23 13:10:00,225.5,225.5,224.68,224.68,4310.0,225.5,225.5,224.68,224.68,4310.0
2022-02-23 13:15:00,224.65,225.16,224.65,225.16,4207.0,224.65,225.16,224.65,225.16,4207.0
2022-02-23 13:20:00,225.18,225.2,224.8,224.92,3738.0,225.18,225.2,224.8,224.92,3738.0
2022-02-23 13:25:00,224.94,225.22,224.61,224.62,6240.0,224.94,225.22,224.61,224.62,6240.0
2022-02-23 13:30:00,224.64,224.77,224.31,224.35,3206.0,224.64,224.77,224.31,224.35,3206.0
2022-02-23 13:35:00,224.31,225.27,224.3,225.25,4007.0,224.31,225.27,224.3,225.25,4007.0
2022-02-23 13:40:00,225.22,225.53,225.18,225.47,6619.0,225.22,225.53,225.18,225.47,6619.0
2022-02-23 13:45:00,225.55,226.02,225.52,225.67,4396.0,225.55,226.02,225.52,225.67,4396.0
2022-02-23 13:50:00,225.74,225.74,225.05,225.05,3703.0,225.74,225.74,225.05,225.05,3703.0
2022-02-23 13:55:00,224.98,225.71,224.98,225.47,3727.0,224.98,225.71,224.98,225.47,3727.0
2022-02-23 14:00:00,225.47,225.83,225.02,225.03,6271.0,225.47,225.83,225.02,225.03,6271.0
2022-02-23 14:05:00,225.24,225.57,225.15,225.46,2393.0,225.24,225.57,225.15,225.46,2393.0
2022-02-23 14:10:00,225.81,225.93,225.43,225.5,3137.0,225.81,225.93,225.43,225.5,3137.0
2022-02-23 14:15:00,225.47,225.68,225.11,225.68,2834.0,225.47,225.68,225.11,225.68,2834.0
2022-02-23 14:20:00,225.65,225.65,224.62,224.63,5959.0,225.65,225.65,224.62,224.63,5959.0
2022-02-23 14:25:00,224.63,224.94,224.61,224.73,4698.0,224.63,224.94,224.61,224.73,4698.0
2022-02-23 14:30:00,224.74,224.79,224.34,224.34,6405.0,224.74,224.79,224.34,224.34,6405.0
2022-02-23 14:35:00,224.4,224.48,224.15,224.25,6381.0,224.4,224.48,224.15,224.25,6381.0
2022-02-23 14:40:00,224.07,224.07,223.51,223.66,5577.0,224.07,224.07,223.51,223.66,5577.0
2022-02-23 14:45:00,223.66,224.33,223.66,223.85,6575.0,223.66,224.33,223.66,223.85,6575.0
2022-02-23 14:50:00,223.57,223.91,223.57,223.58,14798.0,223.57,223.91,223.57,223.58,14798.0
2022-02-23 14:55:00,223.69,224.39,223.56,224.2,14448.0,223.69,224.39,223.56,224.2,14448.0
2022-02-23 15:00:00,224.2,224.28,223.69,223.79,11703.0,224.2,224.28,223.69,223.79,11703.0
2022-02-23 15:05:00,223.91,224.03,223.58,223.63,8483.0,223.91,224.03,223.58,223.63,8483.0
2022-02-23 15:10:00,223.79,224.22,223.53,224.22,17608.0,223.79,224.22,223.53,224.22,17608.0
2022-02-23 15:15:00,224.2,224.56,223.91,224.53,33879.0,224.2,224.56,223.91,224.53,33879.0
2022-02-23 15:20:00,224.6,225.03,224.38,225.02,11583.0,224.6,225.03,224.38,225.02,11583.0
2022-02-23 15:25:00,225.06,225.66,224.95,225.52,11465.0,225.06,225.66,224.95,225.52,11465.0
2022-02-23 15:30:00,225.59,225.6,225.15,225.27,18408.0,225.59,225.6,225.15,225.27,18408.0
2022-02-23 15:35:00,225.41,225.5,224.63,224.64,26220.0,225.41,225.5,224.63,224.64,26220.0
2022-02-23 15:40:00,224.61,224.91,224.31,224.37,10564.0,224.61,224.91,224.31,224.37,10564.0
2022-02-23 15:45:00,224.3,224.35,223.29,223.34,27658.0,224.3,224.35,223.29,223.34,27658.0
2022-02-23 15:50:00,223.27,223.61,222.98,223.21,31050.0,223.27,223.61,222.98,223.21,31050.0
2022-02-23 15:55:00,223.19,223.57,223.0,223.27,71580.0,223.19,223.57,223.0,223.27,71580.0
2022-02-24 09:30:00,218.86,220.83,216.36,220.29,22415.0,218.86,220.83,216.36,220.29,22415.0
2022-02-24 09:35:00,220.13,221.65,219.71,221.39,7163.0,220.13,221.65,219.71,221.39,7163.0
2022-02-24 09:40:00,221.38,221.44,220.3,221.33,8972.0,221.38,221.44,220.3,221.33,8972.0
2022-02-24 09:45:00,221.04,222.33,220.75,222.33,4307.0,221.04,222.33,220.75,222.33,4307.0
2022-02-24 09:50:00,222.26,223.77,222.25,223.7,7453.0,222.26,223.77,222.25,223.7,7453.0
2022-02-24 09:55:00,223.78,224.59,223.64,224.39,11011.0,223.78,224.59,223.64,224.39,11011.0
2022-02-24 10:00:00,224.15,224.44,222.18,222.58,11082.0,224.15,224.44,222.18,222.58,11082.0
2022-02-24 10:05:00,222.56,223.99,222.56,223.99,8751.0,222.56,223.99,222.56,223.99,8751.0
2022-02-24 10:10:00,223.99,224.88,223.45,224.62,7119.0,223.99,224.88,223.45,224.62,7119.0
2022-02-24 10:15:00,224.59,225.62,224.35,225.35,15956.0,224.59,225.62,224.35,225.35,15956.0
2022-02-24 10:20:00,225.54,225.87,223.76,223.76,23811.0,225.54,225.87,223.76,223.76,23811.0
2022-02-24 10:25:00,223.79,224.02,223.37,223.7,11310.0,223.79,224.02,223.37,223.7,11310.0
2022-02-24 10:30:00,223.68,223.79,223.0,223.38,14232.0,223.68,223.79,223.0,223.38,14232.0
2022-02-24 10:35:00,223.53,223.54,222.94,223.45,8559.0,223.53,223.54,222.94,223.45,8559.0
2022-02-24 10:40:00,223.45,224.55,223.4,224.31,7570.0,223.45,224.55,223.4,224.31,7570.0
2022-02-24 10:45:00,224.62,224.68,224.12,224.51,12087.0,224.62,224.68,224.12,224.51,12087.0
2022-02-24 10:50:00,224.35,224.7,224.1,224.32,14947.0,224.35,224.7,224.1,224.32,14947.0
2022-02-24 10:55:00,224.4,224.61,223.52,224.29,16599.0,224.4,224.61,223.52,224.29,16599.0
2022-02-24 11:00:00,224.26,224.6,223.69,224.14,14053.0,224.26,224.6,223.69,224.14,14053.0
2022-02-24 11:05:00,224.09,226.36,223.99,226.36,4933.0,224.09,226.36,223.99,226.36,4933.0
2022-02-24 11:10:00,226.13,226.17,225.14,225.28,23343.0,226.13,226.17,225.14,225.28,23343.0
2022-02-24 11:15:00,225.41,226.35,225.3,226.35,17175.0,225.41,226.35,225.3,226.35,17175.0
2022-02-24 11:20:00,226.39,226.59,225.59,225.59,5624.0,226.39,226.59,225.59,225.59,5624.0
2022-02-24 11:25:00,225.7,225.83,225.39,225.65,5732.0,225.7,225.83,225.39,225.65,5732.0
2022-02-24 11:30:00,225.54,225.79,224.8,224.97,11073.0,225.54,225.79,224.8,224.97,11073.0
2022-02-24 11:35:00,224.8,225.44,224.7,225.25,3904.0,224.8,225.44,224.7,225.25,3904.0
2022-02-24 11:40:00,225.42,225.42,224.54,224.91,6388.0,225.42,225.42,224.54,224.91,6388.0
2022-02-24 11:45:00,225.03,225.72,224.78,225.67,7732.0,225.03,225.72,224.78,225.67,7732.0
2022-02-24 11:50:00,225.8,226.47,225.73,226.38,6556.0,225.8,226.47,225.73,226.38,6556.0
2022-02-24 11:55:00,226.24,226.65,226.02,226.53,8024.0,226.24,226.65,226.02,226.53,8024.0
2022-02-24 12:00:00,226.61,226.66,226.09,226.09,8288.0,226.61,226.66,226.09,226.09,8288.0
2022-02-24 12:05:00,226.09,226.3,224.93,225.11,6295.0,226.09,226.3,224.93,225.11,6295.0
2022-02-24 12:10:00,224.94,225.34,224.21,224.23,6250.0,224.94,225.34,224.21,224.23,6250.0
2022-02-24 12:15:00,224.51,225.35,224.51,225.16,5049.0,224.51,225.35,224.51,225.16,5049.0
2022-02-24 12:20:00,224.96,225.28,224.36,224.56,8320.0,224.96,225.28,224.36,224.56,8320.0
2022-02-24 12:25:00,224.58,225.13,224.58,225.02,13181.0,224.58,225.13,224.58,225.02,13181.0
2022-02-24 12:30:00,225.02,225.13,224.43,224.88,15481.0,225.02,225.13,224.43,224.88,15481.0
2022-02-24 12:35:00,225.12,226.21,224.87,226.2,10282.0,225.12,226.21,224.87,226.2,10282.0
2022-02-24 12:40:00,226.38,226.6,225.75,226.05,13366.0,226.38,226.6,225.75,226.05,13366.0
2022-02-24 12:45:00,226.25,226.28,225.79,225.79,9123.0,226.25,226.28,225.79,225.79,9123.0
2022-02-24 12:50:00,225.77,226.38,225.77,226.38,5627.0,225.77,226.38,225.77,226.38,5627.0
2022-02-24 12:55:00,226.24,226.36,225.79,225.79,12018.0,226.24,226.36,225.79,225.79,12018.0
2022-02-24 13:00:00,225.9,225.97,225.53,225.8,4073.0,225.9,225.97,225.53,225.8,4073.0
2022-02-24 13:05:00,225.83,226.2,225.83,226.08,10011.0,225.83,226.2,225.83,226.08,10011.0
2022-02-24 13:10:00,226.0,226.15,225.81,225.87,9623.0,226.0,226.15,225.81,225.87,9623.0
2022-02-24 13:15:00,226.07,226.23,225.72,226.23,9094.0,226.07,226.23,225.72,226.23,9094.0
2022-02-24 13:20:00,226.26,226.45,225.5,225.65,9712.0,226.26,226.45,225.5,225.65,9712.0
2022-02-24 13:25:00,225.8,225.93,225.52,225.66,6528.0,225.8,225.93,225.52,225.66,6528.0
2022-02-24 13:30:00,225.77,225.91,225.12,225.12,12999.0,225.77,225.91,225.12,225.12,12999.0
2022-02-24 13:35:00,225.31,225.95,225.23,225.55,8617.0,225.31,225.95,225.23,225.55,8617.0
2022-02-24 13:40:00,225.59,225.9,225.28,225.28,13183.0,225.59,225.9,225.28,225.28,13183.0
2022-02-24 13:45:00,225.38,226.17,225.07,225.71,5738.0,225.38,226.17,225.07,225.71,5738.0
2022-02-24 13:50:00,226.02,227.03,225.77,226.38,12576.0,226.02,227.03,225.77,226.38,12576.0
2022-02-24 13:55:00,226.48,226.88,225.83,225.87,13075.0,226.48,226.88,225.83,225.87,13075.0
2022-02-24 14:00:00,225.87,226.11,225.31,225.56,10198.0,225.87,226.11,225.31,225.56,10198.0
2022-02-24 14:05:00,225.56,225.69,225.14,225.15,10685.0,225.56,225.69,225.14,225.15,10685.0
2022-02-24 14:10:00,225.3,225.95,225.3,225.77,8273.0,225.3,225.95,225.3,225.77,8273.0
2022-02-24 14:15:00,225.94,226.15,225.57,225.85,25470.0,225.94,226.15,225.57,225.85,25470.0
2022-02-24 14:20:00,226.07,226.07,225.23,225.38,7064.0,226.07,226.07,225.23,225.38,7064.0
2022-02-24 14:25:00,225.74,225.98,225.53,225.86,7756.0,225.74,225.98,225.53,225.86,7756.0
2022-02-24 14:30:00,225.9,226.97,225.69,226.8,20405.0,225.9,226.97,225.69,226.8,20405.0
2022-02-24 14:35:00,226.7,227.67,226.7,227.43,9804.0,226.7,227.67,226.7,227.43,9804.0
2022-02-24 14:40:00,227.27,227.43,226.63,226.79,25622.0,227.27,227.43,226.63,226.79,25622.0
2022-02-24 14:45:00,226.91,227.07,226.62,226.97,14710.0,226.91,227.07,226.62,226.97,14710.0
2022-02-24 14:50:00,227.0,227.08,226.71,226.8,13807.0,227.0,227.08,226.71,226.8,13807.0
2022-02-24 14:55:00,226.87,227.21,226.56,227.2,13320.0,226.87,227.21,226.56,227.2,13320.0
2022-02-24 15:00:00,227.16,228.13,227.0,227.98,11251.0,227.16,228.13,227.0,227.98,11251.0
2022-02-24 15:05:00,227.96,228.91,227.92,228.27,20404.0,227.96,228.91,227.92,228.27,20404.0
2022-02-24 15:10:00,228.19,228.39,228.13,228.39,7343.0,228.19,228.39,228.13,228.39,7343.0
2022-02-24 15:15:00,228.44,228.81,228.18,228.74,11259.0,228.44,228.81,228.18,228.74,11259.0
2022-02-24 15:20:00,228.65,228.96,228.22,228.22,31925.0,228.65,228.96,228.22,228.22,31925.0
2022-02-24 15:25:00,228.36,228.45,227.19,227.4,20475.0,228.36,228.45,227.19,227.4,20475.0
2022-02-24 15:30:00,227.4,228.6,227.31,228.55,42467.0,227.4,228.6,227.31,228.55,42467.0
2022-02-24 15:35:00,228.7,228.75,227.98,228.0,52737.0,228.7,228.75,227.98,228.0,52737.0
2022-02-24 15:40:00,228.06,228.35,227.51,227.59,45340.0,228.06,228.35,227.51,227.59,45340.0
2022-02-24 15:45:00,227.59,228.02,227.08,227.27,42265.0,227.59,228.02,227.08,227.27,42265.0
2022-02-24 15:50:00,227.34,229.44,227.34,228.9,67115.0,227.34,229.44,227.34,228.9,67115.0
2022-02-24 15:55:00,228.97,229.11,227.75,228.48,196195.0,228.97,229.11,227.75,228.48,196195.0
2022-02-25 09:30:00,229.42,229.94,227.85,229.94,17614.0,229.42,229.94,227.85,229.94,17614.0
2022-02-25 09:35:00,229.69,230.64,229.68,229.73,6950.0,229.69,230.64,229.68,229.73,6950.0
2022-02-25 09:40:00,229.74,230.51,229.35,229.59,4917.0,229.74,230.51,229.35,229.59,4917.0
2022-02-25 09:45:00,230.0,230.3,229.16,229.47,7988.0,230.0,230.3,229.16,229.47,7988.0
2022-02-25 09:50:00,229.88,230.02,229.52,229.88,2858.0,229.88,230.02,229.52,229.88,2858.0
2022-02-25 09:55:00,230.08,230.08,229.53,229.53,2728.0,230.08,230.08,229.53,229.53,2728.0
2022-02-25 10:00:00,229.5,229.8,229.06,229.67,4025.0,229.5,229.8,229.06,229.67,4025.0
2022-02-25 10:05:00,229.67,230.04,229.41,230.04,5056.0,229.67,230.04,229.41,230.04,5056.0
2022-02-25 10:10:00,230.04,230.11,228.96,229.37,11381.0,230.04,230.11,228.96,229.37,11381.0
2022-02-25 10:15:00,229.09,229.93,229.0,229.81,4984.0,229.09,229.93,229.0,229.81,4984.0
2022-02-25 10:20:00,229.87,230.08,229.73,229.83,6506.0,229.87,230.08,229.73,229.83,6506.0
2022-02-25 10:25:00,229.77,230.05,229.74,229.83,5088.0,229.77,230.05,229.74,229.83,5088.0
2022-02-25 10:30:00,230.05,230.12,229.84,230.12,8553.0,230.05,230.12,229.84,230.12,8553.0
2022-02-25 10:35:00,230.11,230.5,229.94,230.13,6823.0,230.11,230.5,229.94,230.13,6823.0
2022-02-25 10:40:00,230.18,230.87,230.12,230.77,10203.0,230.18,230.87,230.12,230.77,10203.0
2022-02-25 10:45:00,230.65,230.88,230.47,230.52,7684.0,230.65,230.88,230.47,230.52,7684.0
2022-02-25 10:50:00,230.67,230.72,230.15,230.44,5870.0,230.67,230.72,230.15,230.44,5870.0
2022-02-25 10:55:00,230.4,230.8,230.15,230.36,13232.0,230.4,230.8,230.15,230.36,13232.0
2022-02-25 11:00:00,230.47,230.76,229.87,230.74,3239.0,230.47,230.76,229.87,230.74,3239.0
2022-02-25 11:05:00,230.72,230.85,230.35,230.68,6684.0,230.72,230.85,230.35,230.68,6684.0
2022-02-25 11:10:00,230.75,231.55,230.67,231.36,3402.0,230.75,231.55,230.67,231.36,3402.0
2022-02-25 11:15:00,231.46,231.71,231.31,231.49,6656.0,231.46,231.71,231.31,231.49,6656.0
2022-02-25 11:20:00,231.4,231.62,231.34,231.4,12082.0,231.4,231.62,231.34,231.4,12082.0
2022-02-25 11:25:00,231.7,231.7,231.4,231.7,5220.0,231.7,231.7,231.4,231.7,5220.0
2022-02-25 11:30:00,231.6,231.75,231.29,231.55,4351.0,231.6,231.75,231.29,231.55,4351.0
2022-02-25 11:35:00,231.78,231.78,231.41,231.48,6061.0,231.78,231.78,231.41,231.48,6061.0
2022-02-25 11:40:00,231.57,231.87,231.47,231.68,5011.0,231.57,231.87,231.47,231.68,5011.0
2022-02-25 11:45:00,231.84,232.39,231.7,232.23,3254.0,231.84,232.39,231.7,232.23,3254.0
2022-02-25 11:50:00,232.25,232.49,232.21,232.34,3834.0,232.25,232.49,232.21,232.34,3834.0
2022-02-25 11:55:00,232.51,232.81,232.42,232.78,6130.0,232.51,232.81,232.42,232.78,6130.0
2022-02-25 12:00:00,232.75,232.76,232.28,232.49,22019.0,232.75,232.76,232.28,232.49,22019.0
2022-02-25 12:05:00,232.68,232.86,232.46,232.86,4171.0,232.68,232.86,232.46,232.86,4171.0
2022-02-25 12:10:00,232.85,233.48,232.69,233.28,7169.0,232.85,233.48,232.69,233.28,7169.0
2022-02-25 12:15:00,233.22,233.59,233.09,233.41,4388.0,233.22,233.59,233.09,233.41,4388.0
2022-02-25 12:20:00,233.34,233.61,232.95,233.36,15778.0,233.34,233.61,232.95,233.36,15778.0
2022-02-25 12:25:00,233.37,233.42,233.1,233.32,3817.0,233.37,233.42,233.1,233.32,3817.0
2022-02-25 12:30:00,233.22,233.46,233.18,233.38,5199.0,233.22,233.46,233.18,233.38,5199.0
2022-02-25 12:35:00,233.44,233.6,233.0,233.32,2300.0,233.44,233.6,233.0,233.32,2300.0
2022-02-25 12:40:00,233.42,233.6,233.39,233.52,5149.0,233.42,233.6,233.39,233.52,5149.0
2022-02-25 12:45:00,233.51,233.56,233.22,233.29,3623.0,233.51,233.56,233.22,233.29,3623.0
2022-02-25 12:50:00,233.26,233.27,232.51,232.51,5323.0,233.26,233.27,232.51,232.51,5323.0
2022-02-25 12:55:00,232.53,233.13,232.44,232.75,3988.0,232.53,233.13,232.44,232.75,3988.0
2022-02-25 13:00:00,232.88,233.24,232.73,232.81,6194.0,232.88,233.24,232.73,232.81,6194.0
2022-02-25 13:05:00,232.98,232.98,232.67,232.91,2865.0,232.98,232.98,232.67,232.91,2865.0
2022-02-25 13:10:00,232.86,233.04,232.44,232.77,7363.0,232.86,233.04,232.44,232.77,7363.0
2022-02-25 13:15:00,232.75,232.89,232.51,232.53,7184.0,232.75,232.89,232.51,232.53,7184.0
2022-02-25 13:20:00,232.39,232.83,232.39,232.76,5952.0,232.39,232.83,232.39,232.76,5952.0
2022-02-25 13:25:00,232.76,232.88,232.58,232.76,4561.0,232.76,232.88,232.58,232.76,4561.0
2022-02-25 13:30:00,232.71,232.98,232.7,232.88,7008.0,232.71,232.98,232.7,232.88,7008.0
2022-02-25 13:35:00,232.9,232.9,232.65,232.68,3906.0,232.9,232.9,232.65,232.68,3906.0
2022-02-25 13:40:00,232.92,233.61,232.91,233.38,3898.0,232.92,233.61,232.91,233.38,3898.0
2022-02-25 13:45:00,233.5,233.51,232.63,232.77,10951.0,233.5,233.51,232.63,232.77,10951.0
2022-02-25 13:50:00,232.78,233.54,232.78,233.46,6359.0,232.78,233.54,232.78,233.46,6359.0
2022-02-25 13:55:00,233.46,233.62,233.16,233.59,7485.0,233.46,233.62,233.16,233.59,7485.0
2022-02-25 14:00:00,233.52,234.01,233.17,234.01,4580.0,233.52,234.01,233.17,234.01,4580.0
2022-02-25 14:05:00,233.9,234.03,233.47,233.77,8615.0,233.9,234.03,233.47,233.77,8615.0
2022-02-25 14:10:00,233.69,233.71,233.26,233.62,4819.0,233.69,233.71,233.26,233.62,4819.0
2022-02-25 14:15:00,233.48,233.94,233.48,233.89,2711.0,233.48,233.94,233.48,233.89,2711.0
2022-02-25 14:20:00,233.81,234.38,233.81,234.22,7080.0,233.81,234.38,233.81,234.22,7080.0
2022-02-25 14:25:00,234.21,234.21,233.94,233.99,2615.0,234.21,234.21,233.94,233.99,2615.0
2022-02-25 14:30:00,234.11,234.21,233.53,233.59,28311.0,234.11,234.21,233.53,233.59,28311.0
2022-02-25 14:35:00,233.63,234.0,233.46,233.7,60312.0,233.63,234.0,233.46,233.7,60312.0
2022-02-25 14:40:00,233.68,234.07,233.68,233.8,20718.0,233.68,234.07,233.68,233.8,20718.0
2022-02-25 14:45:00,233.8,233.93,233.59,233.6,14015.0,233.8,233.93,233.59,233.6,14015.0
2022-02-25 14:50:00,233.32,233.63,233.12,233.55,15116.0,233.32,233.63,233.12,233.55,15116.0
2022-02-25 14:55:00,233.88,234.18,233.69,233.87,15811.0,233.88,234.18,233.69,233.87,15811.0
2022-02-25 15:00:00,233.72,233.72,233.28,233.28,3389.0,233.72,233.72,233.28,233.28,3389.0
2022-02-25 15:05:00,233.31,233.54,233.22,233.54,3761.0,233.31,233.54,233.22,233.54,3761.0
2022-02-25 15:10:00,233.48,233.59,233.29,233.29,3732.0,233.48,233.59,233.29,233.29,3732.0
2022-02-25 15:15:00,233.47,233.73,233.47,233.54,4949.0,233.47,233.73,233.47,233.54,4949.0
2022-02-25 15:20:00,233.68,234.27,233.56,233.95,16232.0,233.68,234.27,233.56,233.95,16232.0
2022-02-25 15:25:00,233.96,234.06,233.77,233.88,4486.0,233.96,234.06,233.77,233.88,4486.0
2022-02-25 15:30:00,233.91,234.15,233.75,233.78,15171.0,233.91,234.15,233.75,233.78,15171.0
2022-02-25 15:35:00,233.46,233.89,233.38,233.88,4943.0,233.46,233.89,233.38,233.88,4943.0
2022-02-25 15:40:00,233.86,234.3,233.6,233.6,24827.0,233.86,234.3,233.6,233.6,24827.0
2022-02-25 15:45:00,233.52,234.07,233.47,234.06,11208.0,233.52,234.07,233.47,234.06,11208.0
2022-02-25 15:50:00,234.04,234.25,233.62,233.62,20195.0,234.04,234.25,233.62,233.62,20195.0
2022-02-25 15:55:00,233.78,234.12,233.52,234.0,33352.0,233.78,234.12,233.52,234.0,33352.0
2022-02-28 09:30:00,231.37,232.24,231.37,232.22,8689.0,231.37,232.24,231.37,232.22,8689.0
2022-02-28 09:35:00,232.27,233.03,231.72,232.08,5725.0,232.27,233.03,231.72,232.08,5725.0
2022-02-28 09:40:00,231.63,232.07,230.97,231.41,6251.0,231.63,232.07,230.97,231.41,6251.0
2022-02-28 09:45:00,231.5,231.69,230.58,231.14,7888.0,231.5,231.69,230.58,231.14,7888.0
2022-02-28 09:50:00,230.97,231.2,230.59,231.12,3122.0,230.97,231.2,230.59,231.12,3122.0
2022-02-28 09:55:00,230.96,231.15,230.08,230.16,7912.0,230.96,231.15,230.08,230.16,7912.0
2022-02-28 10:00:00,230.13,230.57,229.05,229.26,5940.0,230.13,230.57,229.05,229.26,5940.0
2022-02-28 10:05:00,229.45,229.8,229.45,229.47,6410.0,229.45,229.8,229.45,229.47,6410.0
2022-02-28 10:10:00,229.42,229.43,228.49,228.49,6964.0,229.42,229.43,228.49,228.49,6964.0
2022-02-28 10:15:00,228.38,228.64,228.05,228.35,13654.0,228.38,228.64,228.05,228.35,13654.0
2022-02-28 10:20:00,228.31,228.51,227.92,228.19,3034.0,228.31,228.51,227.92,228.19,3034.0
2022-02-28 10:25:00,227.86,228.63,227.71,228.63,4740.0,227.86,228.63,227.71,228.63,4740.0
2022-02-28 10:30:00,228.45,229.05,228.45,228.75,8400.0,228.45,229.05,228.45,228.75,8400.0
2022-02-28 10:35:00,228.68,229.35,228.65,229.04,4273.0,228.68,229.35,228.65,229.04,4273.0
2022-02-28 10:40:00,229.49,230.61,229.31,230.46,10305.0,229.49,230.61,229.31,230.46,10305.0
2022-02-28 10:45:00,230.55,231.14,230.33,230.87,7154.0,230.55,231.14,230.33,230.87,7154.0
2022-02-28 10:50:00,230.75,231.01,230.36,230.81,5143.0,230.75,231.01,230.36,230.81,5143.0
2022-02-28 10:55:00,230.88,231.64,230.85,231.64,4066.0,230.88,231.64,230.85,231.64,4066.0
2022-02-28 11:00:00,231.64,232.11,231.64,231.92,7638.0,231.64,232.11,231.64,231.92,7638.0
2022-02-28 11:05:00,231.8,231.88,231.47,231.71,3458.0,231.8,231.88,231.47,231.71,3458.0
2022-02-28 11:10:00,231.67,232.08,231.5,231.98,2108.0,231.67,232.08,231.5,231.98,2108.0
2022-02-28 11:15:00,232.18,232.28,231.9,232.14,5704.0,232.18,232.28,231.9,232.14,5704.0
2022-02-28 11:20:00,232.08,232.32,231.94,232.31,3883.0,232.08,232.32,231.94,232.31,3883.0
2022-02-28 11:25:00,232.23,232.63,232.17,232.49,4006.0,232.23,232.63,232.17,232.49,4006.0
2022-02-28 11:30:00,232.51,232.61,232.21,232.21,7071.0,232.51,232.61,232.21,232.21,7071.0
2022-02-28 11:35:00,232.23,232.23,231.56,231.56,2517.0,232.23,232.23,231.56,231.56,2517.0
2022-02-28 11:40:00,231.69,231.81,231.33,231.68,2700.0,231.69,231.81,231.33,231.68,2700.0
2022-02-28 11:45:00,231.37,231.5,231.12,231.26,3909.0,231.37,231.5,231.12,231.26,3909.0
2022-02-28 11:50:00,231.25,231.44,231.03,231.05,8053.0,231.25,231.44,231.03,231.05,8053.0
2022-02-28 11:55:00,231.12,231.5,231.02,231.28,4938.0,231.12,231.5,231.02,231.28,4938.0
2022-02-28 12:00:00,231.44,232.37,231.43,232.26,7065.0,231.44,232.37,231.43,232.26,7065.0
2022-02-28 12:05:00,232.23,232.23,231.33,231.34,5251.0,232.23,232.23,231.33,231.34,5251.0
2022-02-28 12:10:00,231.3,231.32,230.84,231.12,4080.0,231.3,231.32,230.84,231.12,4080.0
2022-02-28 12:15:00,231.09,231.26,230.56,231.2,5316.0,231.09,231.26,230.56,231.2,5316.0
2022-02-28 12:20:00,231.06,231.21,230.47,230.62,3686.0,231.06,231.21,230.47,230.62,3686.0
2022-02-28 12:25:00,230.66,230.82,230.53,230.57,3400.0,230.66,230.82,230.53,230.57,3400.0
2022-02-28 12:30:00,230.57,230.8,230.4,230.61,4548.0,230.57,230.8,230.4,230.61,4548.0
2022-02-28 12:35:00,230.54,230.74,230.25,230.32,3260.0,230.54,230.74,230.25,230.32,3260.0
2022-02-28 12:40:00,230.06,230.13,229.67,229.67,3485.0,230.06,230.13,229.67,229.67,3485.0
2022-02-28 12:45:00,229.71,229.81,229.27,229.66,5662.0,229.71,229.81,229.27,229.66,5662.0
2022-02-28 12:50:00,229.65,229.95,229.55,229.72,5020.0,229.65,229.95,229.55,229.72,5020.0
2022-02-28 12:55:00,229.6,229.71,229.5,229.65,4636.0,229.6,229.71,229.5,229.65,4636.0
2022-02-28 13:00:00,229.63,229.76,229.55,229.62,4571.0,229.63,229.76,229.55,229.62,4571.0
2022-02-28 13:05:00,229.7,230.6,229.7,230.58,5304.0,229.7,230.6,229.7,230.58,5304.0
2022-02-28 13:10:00,230.44,230.55,230.31,230.38,4857.0,230.44,230.55,230.31,230.38,4857.0
2022-02-28 13:15:00,230.29,230.3,229.51,229.64,4163.0,230.29,230.3,229.51,229.64,4163.0
2022-02-28 13:20:00,229.57,229.57,228.95,229.18,2778.0,229.57,229.57,228.95,229.18,2778.0
2022-02-28 13:25:00,229.13,229.86,229.13,229.76,3768.0,229.13,229.86,229.13,229.76,3768.0
2022-02-28 13:30:00,229.75,230.06,229.42,229.61,5861.0,229.75,230.06,229.42,229.61,5861.0
2022-02-28 13:35:00,229.47,230.0,229.37,229.92,5404.0,229.47,230.0,229.37,229.92,5404.0
2022-02-28 13:40:00,229.89,230.26,229.79,230.06,3571.0,229.89,230.26,229.79,230.06,3571.0
2022-02-28 13:45:00,230.13,230.31,229.97,230.28,5215.0,230.13,230.31,229.97,230.28,5215.0
2022-02-28 13:50:00,230.63,230.94,230.54,230.91,4704.0,230.63,230.94,230.54,230.91,4704.0
2022-02-28 13:55:00,230.78,231.03,230.59,230.8,6236.0,230.78,231.03,230.59,230.8,6236.0
2022-02-28 14:00:00,230.74,230.8,229.93,229.93,4642.0,230.74,230.8,229.93,229.93,4642.0
2022-02-28 14:05:00,229.96,229.99,229.12,229.13,5279.0,229.96,229.99,229.12,229.13,5279.0
2022-02-28 14:10:00,228.87,229.28,228.66,229.25,4486.0,228.87,229.28,228.66,229.25,4486.0
2022-02-28 14:15:00,229.24,229.57,229.04,229.46,7965.0,229.24,229.57,229.04,229.46,7965.0
2022-02-28 14:20:00,229.45,229.52,228.64,228.71,7489.0,229.45,229.52,228.64,228.71,7489.0
2022-02-28 14:25:00,228.75,229.02,228.41,228.69,6170.0,228.75,229.02,228.41,228.69,6170.0
2022-02-28 14:30:00,228.66,228.98,228.42,228.58,6799.0,228.66,228.98,228.42,228.58,6799.0
2022-02-28 14:35:00,228.78,229.13,228.07,228.27,7580.0,228.78,229.13,228.07,228.27,7580.0
2022-02-28 14:40:00,228.38,229.51,228.26,229.4,11005.0,228.38,229.51,228.26,229.4,11005.0
2022-02-28 14:45:00,229.35,229.35,228.89,229.04,3382.0,229.35,229.35,228.89,229.04,3382.0
2022-02-28 14:50:00,229.16,229.16,228.77,229.09,3194.0,229.16,229.16,228.77,229.09,3194.0
2022-02-28 14:55:00,229.08,229.52,229.08,229.26,7102.0,229.08,229.52,229.08,229.26,7102.0
2022-02-28 15:00:00,229.21,229.35,229.01,229.16,2803.0,229.21,229.35,229.01,229.16,2803.0
2022-02-28 15:05:00,229.06,229.23,228.62,229.17,6802.0,229.06,229.23,228.62,229.17,6802.0
2022-02-28 15:10:00,229.11,229.15,228.58,228.71,4850.0,229.11,229.15,228.58,228.71,4850.0
2022-02-28 15:15:00,228.73,229.19,228.51,228.88,6888.0,228.73,229.19,228.51,228.88,6888.0
2022-02-28 15:20:00,228.9,229.41,228.86,229.32,6425.0,228.9,229.41,228.86,229.32,6425.0
2022-02-28 15:25:00,229.35,229.79,229.29,229.43,10717.0,229.35,229.79,229.29,229.43,10717.0
2022-02-28 15:30:00,229.3,229.3,228.52,228.59,10754.0,229.3,229.3,228.52,228.59,10754.0
2022-02-28 15:35:00,228.64,228.64,227.9,228.1,13787.0,228.64,228.64,227.9,228.1,13787.0
2022-02-28 15:40:00,228.25,229.03,228.14,228.94,21759.0,228.25,229.03,228.14,228.94,21759.0
2022-02-28 15:45:00,228.89,229.22,228.76,229.08,46246.0,228.89,229.22,228.76,229.08,46246.0
2022-02-28 15:50:00,228.95,229.65,228.76,229.64,41225.0,228.95,229.65,228.76,229.64,41225.0
2022-02-28 15:55:00,229.64,230.23,229.43,229.97,65410.0,229.64,230.23,229.43,229.97,65410.0
2022-03-01 09:30:00,231.1,231.1,229.65,229.97,23830.0,231.1,231.1,229.65,229.97,23830.0
2022-03-01 09:35:00,229.83,232.48,229.83,232.4,2846.0,229.83,232.48,229.83,232.4,2846.0
2022-03-01 09:40:00,232.39,232.44,230.12,230.12,9012.0,232.39,232.44,230.12,230.12,9012.0
2022-03-01 09:45:00,230.35,230.61,229.76,229.79,7409.0,230.35,230.61,229.76,229.79,7409.0
2022-03-01 09:50:00,229.78,229.78,229.09,229.34,4095.0,229.78,229.78,229.09,229.34,4095.0
2022-03-01 09:55:00,229.36,229.41,228.74,228.74,3323.0,229.36,229.41,228.74,228.74,3323.0
2022-03-01 10:00:00,228.91,229.91,228.37,228.9,8542.0,228.91,229.91,228.37,228.9,8542.0
2022-03-01 10:05:00,229.01,229.01,227.68,228.01,25352.0,229.01,229.01,227.68,228.01,25352.0
2022-03-01 10:10:00,228.03,228.19,226.96,227.75,9311.0,228.03,228.19,226.96,227.75,9311.0
2022-03-01 10:15:00,227.54,228.7,226.51,228.59,37197.0,227.54,228.7,226.51,228.59,37197.0
2022-03-01 10:20:00,228.48,228.58,227.76,227.88,12937.0,228.48,228.58,227.76,227.88,12937.0
2022-03-01 10:25:00,227.96,227.96,227.04,227.54,6688.0,227.96,227.96,227.04,227.54,6688.0
2022-03-01 10:30:00,227.71,227.77,226.85,227.28,20467.0,227.71,227.77,226.85,227.28,20467.0
2022-03-01 10:35:00,227.38,228.18,227.34,228.08,2001.0,227.38,228.18,227.34,228.08,2001.0
2022-03-01 10:40:00,228.08,228.08,227.12,227.44,3791.0,228.08,228.08,227.12,227.44,3791.0
2022-03-01 10:45:00,227.37,227.37,226.43,226.67,4491.0,227.37,227.37,226.43,226.67,4491.0
2022-03-01 10:50:00,226.76,227.85,226.61,227.85,3176.0,226.76,227.85,226.61,227.85,3176.0
2022-03-01 10:55:00,227.72,227.95,227.48,227.68,2780.0,227.72,227.95,227.48,227.68,2780.0
2022-03-01 11:00:00,227.95,228.73,227.85,228.68,9050.0,227.95,228.73,227.85,228.68,9050.0
2022-03-01 11:05:00,228.98,229.52,228.55,229.25,4338.0,228.98,229.52,228.55,229.25,4338.0
2022-03-01 11:10:00,229.19,229.86,229.19,229.86,2230.0,229.19,229.86,229.19,229.86,2230.0
2022-03-01 11:15:00,229.86,230.0,229.34,229.4,5181.0,229.86,230.0,229.34,229.4,5181.0
2022-03-01 11:20:00,229.64,230.07,229.59,230.0,10544.0,229.64,230.07,229.59,230.0,10544.0
2022-03-01 11:25:00,229.93,230.03,229.28,229.28,4367.0,229.93,230.03,229.28,229.28,4367.0
2022-03-01 11:30:00,229.53,229.53,228.26,228.56,9623.0,229.53,229.53,228.26,228.56,9623.0
2022-03-01 11:35:00,228.57,228.78,228.44,228.77,3416.0,228.57,228.78,228.44,228.77,3416.0
2022-03-01 11:40:00,228.56,229.03,228.5,229.0,3278.0,228.56,229.03,228.5,229.0,3278.0
2022-03-01 11:45:00,228.97,228.97,227.72,228.52,4695.0,228.97,228.97,227.72,228.52,4695.0
2022-03-01 11:50:00,228.68,228.93,228.31,228.7,7094.0,228.68,228.93,228.31,228.7,7094.0
2022-03-01 11:55:00,228.8,228.8,228.19,228.62,2710.0,228.8,228.8,228.19,228.62,2710.0
2022-03-01 12:00:00,228.59,228.96,228.24,228.24,3736.0,228.59,228.96,228.24,228.24,3736.0
2022-03-01 12:05:00,228.57,228.67,228.09,228.41,3261.0,228.57,228.67,228.09,228.41,3261.0
2022-03-01 12:10:00,228.22,229.08,228.07,229.04,6153.0,228.22,229.08,228.07,229.04,6153.0
2022-03-01 12:15:00,229.02,229.14,228.78,228.78,5807.0,229.02,229.14,228.78,228.78,5807.0
2022-03-01 12:20:00,228.82,229.14,228.82,228.95,1717.0,228.82,229.14,228.82,228.95,1717.0
2022-03-01 12:25:00,228.95,229.1,228.81,229.06,2400.0,228.95,229.1,228.81,229.06,2400.0
2022-03-01 12:30:00,229.15,229.88,229.06,229.4,3843.0,229.15,229.88,229.06,229.4,3843.0
2022-03-01 12:35:00,229.4,229.66,229.1,229.51,3299.0,229.4,229.66,229.1,229.51,3299.0
2022-03-01 12:40:00,229.57,229.6,229.35,229.57,829.0,229.57,229.6,229.35,229.57,829.0
2022-03-01 12:45:00,229.39,229.89,229.35,229.76,5222.0,229.39,229.89,229.35,229.76,5222.0
2022-03-01 12:50:00,229.7,229.9,229.5,229.9,4034.0,229.7,229.9,229.5,229.9,4034.0
2022-03-01 12:55:00,229.83,229.83,229.53,229.71,2398.0,229.83,229.83,229.53,229.71,2398.0
2022-03-01 13:00:00,229.57,230.18,229.57,230.08,6035.0,229.57,230.18,229.57,230.08,6035.0
2022-03-01 13:05:00,230.05,230.05,229.38,229.87,5117.0,230.05,230.05,229.38,229.87,5117.0
2022-03-01 13:10:00,229.93,229.93,229.31,229.41,4146.0,229.93,229.93,229.31,229.41,4146.0
2022-03-01 13:15:00,229.3,229.3,228.95,229.09,1977.0,229.3,229.3,228.95,229.09,1977.0
2022-03-01 13:20:00,229.19,229.34,228.61,228.61,3426.0,229.19,229.34,228.61,228.61,3426.0
2022-03-01 13:25:00,228.71,228.93,228.38,228.57,3086.0,228.71,228.93,228.38,228.57,3086.0
2022-03-01 13:30:00,228.44,228.8,228.38,228.8,2185.0,228.44,228.8,228.38,228.8,2185.0
2022-03-01 13:35:00,228.4,229.02,228.35,228.88,3573.0,228.4,229.02,228.35,228.88,3573.0
2022-03-01 13:40:00,228.88,229.17,228.76,228.99,5615.0,228.88,229.17,228.76,228.99,5615.0
2022-03-01 13:45:00,229.11,229.26,228.83,229.15,7985.0,229.11,229.26,228.83,229.15,7985.0
2022-03-01 13:50:00,229.14,229.3,229.08,229.17,8401.0,229.14,229.3,229.08,229.17,8401.0
2022-03-01 13:55:00,229.13,229.87,229.0,229.51,8504.0,229.13,229.87,229.0,229.51,8504.0
2022-03-01 14:00:00,229.67,229.67,229.06,229.58,5746.0,229.67,229.67,229.06,229.58,5746.0
2022-03-01 14:05:00,229.58,229.77,229.3,229.39,2338.0,229.58,229.77,229.3,229.39,2338.0
2022-03-01 14:10:00,229.18,229.32,228.55,228.68,4603.0,229.18,229.32,228.55,228.68,4603.0
2022-03-01 14:15:00,228.84,229.0,228.23,228.44,4512.0,228.84,229.0,228.23,228.44,4512.0
2022-03-01 14:20:00,228.77,229.28,228.77,229.04,4889.0,228.77,229.28,228.77,229.04,4889.0
2022-03-01 14:25:00,229.14,229.43,229.12,229.35,2059.0,229.14,229.43,229.12,229.35,2059.0
2022-03-01 14:30:00,229.37,229.61,229.35,229.47,4379.0,229.37,229.61,229.35,229.47,4379.0
2022-03-01 14:35:00,229.57,229.77,229.3,229.77,4404.0,229.57,229.77,229.3,229.77,4404.0
2022-03-01 14:40:00,229.77,229.91,229.54,229.75,4023.0,229.77,229.91,229.54,229.75,4023.0
2022-03-01 14:45:00,229.7,229.74,229.15,229.42,2906.0,229.7,229.74,229.15,229.42,2906.0
2022-03-01 14:50:00,229.4,229.4,228.65,228.83,7803.0,229.4,229.4,228.65,228.83,7803.0
2022-03-01 14:55:00,228.69,228.7,228.33,228.33,2551.0,228.69,228.7,228.33,228.33,2551.0
2022-03-01 15:00:00,228.55,229.28,228.33,229.28,2015.0,228.55,229.28,228.33,229.28,2015.0
2022-03-01 15:05:00,229.4,229.58,229.25,229.25,5539.0,229.4,229.58,229.25,229.25,5539.0
2022-03-01 15:10:00,229.51,229.51,228.88,229.14,4727.0,229.51,229.51,228.88,229.14,4727.0
2022-03-01 15:15:00,229.09,229.25,228.63,228.63,5583.0,229.09,229.25,228.63,228.63,5583.0
2022-03-01 15:20:00,228.66,228.87,228.46,228.78,4489.0,228.66,228.87,228.46,228.78,4489.0
2022-03-01 15:25:00,228.75,228.89,228.28,228.28,10149.0,228.75,228.89,228.28,228.28,10149.0
2022-03-01 15:30:00,228.27,228.39,227.88,228.29,9403.0,228.27,228.39,227.88,228.29,9403.0
2022-03-01 15:35:00,228.22,228.3,227.86,227.93,17221.0,228.22,228.3,227.86,227.93,17221.0
2022-03-01 15:40:00,227.93,228.28,227.63,227.7,14670.0,227.93,228.28,227.63,227.7,14670.0
2022-03-01 15:45:00,227.73,227.75,226.29,226.34,23642.0,227.73,227.75,226.29,226.34,23642.0
2022-03-01 15:50:00,226.48,227.27,226.31,227.22,34215.0,226.48,227.27,226.31,227.22,34215.0
2022-03-01 15:55:00,227.2,227.9,226.85,227.82,47441.0,227.2,227.9,226.85,227.82,47441.0
2022-03-02 09:30:00,228.56,228.72,227.81,228.05,18352.0,228.56,228.72,227.81,228.05,18352.0
2022-03-02 09:35:00,227.88,228.31,226.79,227.63,5485.0,227.88,228.31,226.79,227.63,5485.0
2022-03-02 09:40:00,227.6,229.5,227.6,229.49,4678.0,227.6,229.5,227.6,229.49,4678.0
2022-03-02 09:45:00,229.63,229.93,229.28,229.93,3217.0,229.63,229.93,229.28,229.93,3217.0
2022-03-02 09:50:00,229.8,229.95,229.43,229.77,11181.0,229.8,229.95,229.43,229.77,11181.0
2022-03-02 09:55:00,229.88,229.88,229.21,229.72,2458.0,229.88,229.88,229.21,229.72,2458.0
2022-03-02 10:00:00,229.59,230.2,229.5,230.19,1945.0,229.59,230.2,229.5,230.19,1945.0
2022-03-02 10:05:00,230.01,230.3,229.23,229.29,6759.0,230.01,230.3,229.23,229.29,6759.0
2022-03-02 10:10:00,229.7,229.98,229.57,229.8,2468.0,229.7,229.98,229.57,229.8,2468.0
2022-03-02 10:15:00,229.87,230.23,229.84,230.05,4960.0,229.87,230.23,229.84,230.05,4960.0
2022-03-02 10:20:00,230.16,230.61,229.92,229.92,6924.0,230.16,230.61,229.92,229.92,6924.0
2022-03-02 10:25:00,229.91,231.46,229.38,231.46,4033.0,229.91,231.46,229.38,231.46,4033.0
2022-03-02 10:30:00,231.32,231.55,230.46,230.68,4548.0,231.32,231.55,230.46,230.68,4548.0
2022-03-02 10:35:00,230.75,231.66,230.72,231.55,3422.0,230.75,231.66,230.72,231.55,3422.0
2022-03-02 10:40:00,231.56,231.77,231.28,231.6,4888.0,231.56,231.77,231.28,231.6,4888.0
2022-03-02 10:45:00,231.59,231.78,231.31,231.68,4130.0,231.59,231.78,231.31,231.68,4130.0
2022-03-02 10:50:00,232.09,232.11,231.43,231.6,7341.0,232.09,232.11,231.43,231.6,7341.0
2022-03-02 10:55:00,231.56,231.98,231.55,231.98,2251.0,231.56,231.98,231.55,231.98,2251.0
2022-03-02 11:00:00,231.84,232.65,231.6,232.45,13863.0,231.84,232.65,231.6,232.45,13863.0
2022-03-02 11:05:00,232.47,232.77,232.2,232.58,5434.0,232.47,232.77,232.2,232.58,5434.0
2022-03-02 11:10:00,232.69,233.14,232.58,232.88,5042.0,232.69,233.14,232.58,232.88,5042.0
2022-03-02 11:15:00,233.13,233.54,232.95,233.27,6165.0,233.13,233.54,232.95,233.27,6165.0
2022-03-02 11:20:00,233.34,233.35,232.57,232.57,7830.0,233.34,233.35,232.57,232.57,7830.0
2022-03-02 11:25:00,232.81,233.58,232.81,233.06,4900.0,232.81,233.58,232.81,233.06,4900.0
2022-03-02 11:30:00,233.17,233.7,233.17,233.66,6248.0,233.17,233.7,233.17,233.66,6248.0
2022-03-02 11:35:00,233.51,233.57,232.87,233.21,4538.0,233.51,233.57,232.87,233.21,4538.0
2022-03-02 11:40:00,233.13,233.23,232.49,232.53,4602.0,233.13,233.23,232.49,232.53,4602.0
2022-03-02 11:45:00,232.59,232.63,232.46,232.48,2000.0,232.59,232.63,232.46,232.48,2000.0
2022-03-02 11:50:00,232.5,232.64,232.17,232.24,5821.0,232.5,232.64,232.17,232.24,5821.0
2022-03-02 11:55:00,232.25,232.91,232.2,232.71,4809.0,232.25,232.91,232.2,232.71,4809.0
2022-03-02 12:00:00,232.66,233.13,232.65,233.07,4282.0,232.66,233.13,232.65,233.07,4282.0
2022-03-02 12:05:00,233.0,233.0,232.65,232.78,2496.0,233.0,233.0,232.65,232.78,2496.0
2022-03-02 12:10:00,232.93,233.38,232.78,233.35,6813.0,232.93,233.38,232.78,233.35,6813.0
2022-03-02 12:15:00,233.44,233.62,233.25,233.59,5243.0,233.44,233.62,233.25,233.59,5243.0
2022-03-02 12:20:00,233.59,233.85,233.56,233.77,5649.0,233.59,233.85,233.56,233.77,5649.0
2022-03-02 12:25:00,233.55,233.6,233.26,233.26,3999.0,233.55,233.6,233.26,233.26,3999.0
2022-03-02 12:30:00,233.31,233.97,233.29,233.92,4527.0,233.31,233.97,233.29,233.92,4527.0
2022-03-02 12:35:00,233.85,234.14,233.67,233.95,4362.0,233.85,234.14,233.67,233.95,4362.0
2022-03-02 12:40:00,234.04,234.14,233.9,234.05,4190.0,234.04,234.14,233.9,234.05,4190.0
2022-03-02 12:45:00,234.03,234.14,233.9,234.01,5184.0,234.03,234.14,233.9,234.01,5184.0
2022-03-02 12:50:00,233.99,234.19,233.65,233.98,4780.0,233.99,234.19,233.65,233.98,4780.0
2022-03-02 12:55:00,233.88,234.06,233.78,233.97,6416.0,233.88,234.06,233.78,233.97,6416.0
2022-03-02 13:00:00,234.07,234.5,234.0,234.43,6648.0,234.07,234.5,234.0,234.43,6648.0
2022-03-02 13:05:00,234.55,234.67,234.42,234.44,4602.0,234.55,234.67,234.42,234.44,4602.0
2022-03-02 13:10:00,234.42,234.65,234.29,234.36,5096.0,234.42,234.65,234.29,234.36,5096.0
2022-03-02 13:15:00,234.42,234.48,234.13,234.18,5301.0,234.42,234.48,234.13,234.18,5301.0
2022-03-02 13:20:00,234.22,234.34,234.03,234.03,3321.0,234.22,234.34,234.03,234.03,3321.0
2022-03-02 13:25:00,234.09,234.29,234.05,234.25,4071.0,234.09,234.29,234.05,234.25,4071.0
2022-03-02 13:30:00,234.24,234.52,234.24,234.52,5148.0,234.24,234.52,234.24,234.52,5148.0
2022-03-02 13:35:00,234.51,234.54,234.33,234.52,4561.0,234.51,234.54,234.33,234.52,4561.0
2022-03-02 13:40:00,234.4,234.42,234.14,234.28,5889.0,234.4,234.42,234.14,234.28,5889.0
2022-03-02 13:45:00,234.36,234.39,234.05,234.08,8458.0,234.36,234.39,234.05,234.08,8458.0
2022-03-02 13:50:00,234.11,234.55,234.11,234.55,4048.0,234.11,234.55,234.11,234.55,4048.0
2022-03-02 13:55:00,234.54,234.9,234.53,234.89,6244.0,234.54,234.9,234.53,234.89,6244.0
2022-03-02 14:00:00,234.91,235.14,234.73,235.13,6674.0,234.91,235.14,234.73,235.13,6674.0
2022-03-02 14:05:00,235.08,235.09,234.81,234.9,6423.0,235.08,235.09,234.81,234.9,6423.0
2022-03-02 14:10:00,234.92,234.92,234.64,234.64,4996.0,234.92,234.92,234.64,234.64,4996.0
2022-03-02 14:15:00,234.66,234.66,234.33,234.59,3355.0,234.66,234.66,234.33,234.59,3355.0
2022-03-02 14:20:00,234.7,234.8,234.35,234.38,6240.0,234.7,234.8,234.35,234.38,6240.0
2022-03-02 14:25:00,234.44,234.44,233.94,233.96,7732.0,234.44,234.44,233.94,233.96,7732.0
2022-03-02 14:30:00,233.97,233.97,233.63,233.77,7673.0,233.97,233.97,233.63,233.77,7673.0
2022-03-02 14:35:00,233.81,233.89,233.33,233.41,5975.0,233.81,233.89,233.33,233.41,5975.0
2022-03-02 14:40:00,233.44,233.51,233.38,233.43,4131.0,233.44,233.51,233.38,233.43,4131.0
2022-03-02 14:45:00,233.51,233.51,232.86,233.08,7897.0,233.51,233.51,232.86,233.08,7897.0
2022-03-02 14:50:00,233.01,233.27,232.49,232.59,7240.0,233.01,233.27,232.49,232.59,7240.0
2022-03-02 14:55:00,232.84,232.84,232.19,232.31,4600.0,232.84,232.84,232.19,232.31,4600.0
2022-03-02 15:00:00,232.36,232.8,232.35,232.58,7955.0,232.36,232.8,232.35,232.58,7955.0
2022-03-02 15:05:00,232.61,232.73,232.26,232.44,8113.0,232.61,232.73,232.26,232.44,8113.0
2022-03-02 15:10:00,232.43,232.49,232.08,232.08,4441.0,232.43,232.49,232.08,232.08,4441.0
2022-03-02 15:15:00,232.23,232.34,232.06,232.28,6337.0,232.23,232.34,232.06,232.28,6337.0
2022-03-02 15:20:00,232.27,232.36,232.01,232.31,6432.0,232.27,232.36,232.01,232.31,6432.0
2022-03-02 15:25:00,232.34,232.73,232.25,232.68,7210.0,232.34,232.73,232.25,232.68,7210.0
2022-03-02 15:30:00,232.64,233.05,232.61,232.93,10815.0,232.64,233.05,232.61,232.93,10815.0
2022-03-02 15:35:00,232.87,232.93,232.6,232.68,8293.0,232.87,232.93,232.6,232.68,8293.0
2022-03-02 15:40:00,232.68,232.88,232.41,232.41,10284.0,232.68,232.88,232.41,232.41,10284.0
2022-03-02 15:45:00,232.48,233.12,232.47,233.01,11152.0,232.48,233.12,232.47,233.01,11152.0
2022-03-02 15:50:00,233.08,233.25,232.63,232.76,18432.0,233.08,233.25,232.63,232.76,18432.0
2022-03-02 15:55:00,232.71,232.71,231.76,232.37,65724.0,232.71,232.71,231.76,232.37,65724.0
2022-03-03 09:30:00,233.99,235.1,233.79,234.88,15022.0,233.99,235.1,233.79,234.88,15022.0
2022-03-03 09:35:00,235.31,235.32,233.99,234.94,8124.0,235.31,235.32,233.99,234.94,8124.0
2022-03-03 09:40:00,234.95,234.95,234.3,234.47,2036.0,234.95,234.95,234.3,234.47,2036.0
2022-03-03 09:45:00,234.28,235.35,233.95,234.04,9989.0,234.28,235.35,233.95,234.04,9989.0
2022-03-03 09:50:00,234.12,234.25,233.73,233.73,600.0,234.12,234.25,233.73,233.73,600.0
2022-03-03 09:55:00,233.45,234.06,233.44,233.94,805.0,233.45,234.06,233.44,233.94,805.0
2022-03-03 10:00:00,233.95,234.78,233.85,234.4,8356.0,233.95,234.78,233.85,234.4,8356.0
2022-03-03 10:05:00,234.18,234.37,234.01,234.16,3902.0,234.18,234.37,234.01,234.16,3902.0
2022-03-03 10:10:00,234.04,234.04,233.18,233.64,4789.0,234.04,234.04,233.18,233.64,4789.0
2022-03-03 10:15:00,233.62,233.64,233.2,233.2,6328.0,233.62,233.64,233.2,233.2,6328.0
2022-03-03 10:20:00,233.2,233.25,232.45,232.54,3739.0,233.2,233.25,232.45,232.54,3739.0
2022-03-03 10:25:00,232.72,232.72,232.33,232.46,4929.0,232.72,232.72,232.33,232.46,4929.0
2022-03-03 10:30:00,232.48,232.81,232.32,232.56,5034.0,232.48,232.81,232.32,232.56,5034.0
2022-03-03 10:35:00,232.54,232.55,231.67,231.85,6610.0,232.54,232.55,231.67,231.85,6610.0
2022-03-03 10:40:00,231.9,232.58,231.74,232.36,6017.0,231.9,232.58,231.74,232.36,6017.0
2022-03-03 10:45:00,232.43,232.99,232.12,232.88,7915.0,232.43,232.99,232.12,232.88,7915.0
2022-03-03 10:50:00,232.88,233.18,232.6,233.05,9111.0,232.88,233.18,232.6,233.05,9111.0
2022-03-03 10:55:00,233.08,233.14,232.86,232.86,7980.0,233.08,233.14,232.86,232.86,7980.0
2022-03-03 11:00:00,233.06,233.25,232.68,232.68,4844.0,233.06,233.25,232.68,232.68,4844.0
2022-03-03 11:05:00,232.88,233.19,232.53,233.17,8427.0,232.88,233.19,232.53,233.17,8427.0
2022-03-03 11:10:00,233.13,233.14,232.71,233.07,10705.0,233.13,233.14,232.71,233.07,10705.0
2022-03-03 11:15:00,233.06,233.29,232.67,232.97,4622.0,233.06,233.29,232.67,232.97,4622.0
2022-03-03 11:20:00,233.18,233.96,233.1,233.7,5892.0,233.18,233.96,233.1,233.7,5892.0
2022-03-03 11:25:00,234.21,234.35,233.85,234.32,4892.0,234.21,234.35,233.85,234.32,4892.0
2022-03-03 11:30:00,234.3,234.3,233.32,233.57,6456.0,234.3,234.3,233.32,233.57,6456.0
2022-03-03 11:35:00,233.61,233.99,233.37,233.55,4359.0,233.61,233.99,233.37,233.55,4359.0
2022-03-03 11:40:00,233.46,234.23,233.46,234.11,5242.0,233.46,234.23,233.46,234.11,5242.0
2022-03-03 11:45:00,233.93,234.14,233.71,233.97,2502.0,233.93,234.14,233.71,233.97,2502.0
2022-03-03 11:50:00,233.82,233.92,233.45,233.78,4637.0,233.82,233.92,233.45,233.78,4637.0
2022-03-03 11:55:00,233.85,234.42,233.62,233.83,7400.0,233.85,234.42,233.62,233.83,7400.0
2022-03-03 12:00:00,233.69,234.18,233.63,233.83,2267.0,233.69,234.18,233.63,233.83,2267.0
2022-03-03 12:05:00,233.87,234.21,233.74,234.21,7407.0,233.87,234.21,233.74,234.21,7407.0
2022-03-03 12:10:00,234.24,234.43,234.09,234.21,5673.0,234.24,234.43,234.09,234.21,5673.0
2022-03-03 12:15:00,233.95,233.95,233.69,233.83,1788.0,233.95,233.95,233.69,233.83,1788.0
2022-03-03 12:20:00,233.81,233.85,233.35,233.51,4041.0,233.81,233.85,233.35,233.51,4041.0
2022-03-03 12:25:00,233.41,233.51,233.1,233.41,14891.0,233.41,233.51,233.1,233.41,14891.0
2022-03-03 12:30:00,233.59,234.47,233.42,234.42,4349.0,233.59,234.47,233.42,234.42,4349.0
2022-03-03 12:35:00,234.42,234.76,233.94,233.95,3387.0,234.42,234.76,233.94,233.95,3387.0
2022-03-03 12:40:00,233.85,234.23,233.82,234.0,2259.0,233.85,234.23,233.82,234.0,2259.0
2022-03-03 12:45:00,234.18,234.38,233.99,234.18,4456.0,234.18,234.38,233.99,234.18,4456.0
2022-03-03 12:50:00,234.16,234.28,233.9,234.2,5402.0,234.16,234.28,233.9,234.2,5402.0
2022-03-03 12:55:00,234.11,234.28,234.04,234.17,2617.0,234.11,234.28,234.04,234.17,2617.0
2022-03-03 13:00:00,234.17,234.78,234.04,234.77,8594.0,234.17,234.78,234.04,234.77,8594.0
2022-03-03 13:05:00,234.59,234.89,234.54,234.66,1603.0,234.59,234.89,234.54,234.66,1603.0
2022-03-03 13:10:00,234.65,234.97,234.65,234.87,3840.0,234.65,234.97,234.65,234.87,3840.0
2022-03-03 13:15:00,234.88,235.24,234.88,235.24,1222.0,234.88,235.24,234.88,235.24,1222.0
2022-03-03 13:20:00,235.1,235.42,235.05,235.36,4648.0,235.1,235.42,235.05,235.36,4648.0
2022-03-03 13:25:00,235.4,235.63,235.27,235.47,3793.0,235.4,235.63,235.27,235.47,3793.0
2022-03-03 13:30:00,235.48,235.48,234.43,234.44,4322.0,235.48,235.48,234.43,234.44,4322.0
2022-03-03 13:35:00,234.59,234.94,234.53,234.79,1566.0,234.59,234.94,234.53,234.79,1566.0
2022-03-03 13:40:00,234.87,234.87,234.41,234.68,2187.0,234.87,234.87,234.41,234.68,2187.0
2022-03-03 13:45:00,234.7,234.99,234.55,234.84,6879.0,234.7,234.99,234.55,234.84,6879.0
2022-03-03 13:50:00,234.92,235.23,234.92,235.02,3270.0,234.92,235.23,234.92,235.02,3270.0
2022-03-03 13:55:00,235.18,235.32,235.17,235.23,3269.0,235.18,235.32,235.17,235.23,3269.0
2022-03-03 14:00:00,235.22,235.53,235.13,235.25,4925.0,235.22,235.53,235.13,235.25,4925.0
2022-03-03 14:05:00,235.1,235.25,234.97,234.97,4429.0,235.1,235.25,234.97,234.97,4429.0
2022-03-03 14:10:00,235.11,235.58,234.85,235.55,3521.0,235.11,235.58,234.85,235.55,3521.0
2022-03-03 14:15:00,235.61,235.7,235.43,235.44,3201.0,235.61,235.7,235.43,235.44,3201.0
2022-03-03 14:20:00,235.47,235.47,235.12,235.12,3044.0,235.47,235.47,235.12,235.12,3044.0
2022-03-03 14:25:00,235.23,235.6,235.22,235.48,4476.0,235.23,235.6,235.22,235.48,4476.0
2022-03-03 14:30:00,235.39,235.46,235.18,235.22,5384.0,235.39,235.46,235.18,235.22,5384.0
2022-03-03 14:35:00,235.33,235.39,235.04,235.11,5314.0,235.33,235.39,235.04,235.11,5314.0
2022-03-03 14:40:00,235.08,235.22,234.71,234.71,5880.0,235.08,235.22,234.71,234.71,5880.0
2022-03-03 14:45:00,234.81,234.92,234.46,234.49,3145.0,234.81,234.92,234.46,234.49,3145.0
2022-03-03 14:50:00,234.48,234.48,234.09,234.29,4668.0,234.48,234.48,234.09,234.29,4668.0
2022-03-03 14:55:00,234.37,234.64,234.2,234.62,5759.0,234.37,234.64,234.2,234.62,5759.0
2022-03-03 15:00:00,234.56,234.57,233.81,233.81,4832.0,234.56,234.57,233.81,233.81,4832.0
2022-03-03 15:05:00,233.95,234.29,233.66,233.75,4746.0,233.95,234.29,233.66,233.75,4746.0
2022-03-03 15:10:00,233.69,234.13,233.69,234.13,7263.0,233.69,234.13,233.69,234.13,7263.0
2022-03-03 15:15:00,234.07,234.47,233.94,234.47,4223.0,234.07,234.47,233.94,234.47,4223.0
2022-03-03 15:20:00,234.39,234.48,234.09,234.23,5802.0,234.39,234.48,234.09,234.23,5802.0
2022-03-03 15:25:00,234.21,234.65,234.15,234.65,4041.0,234.21,234.65,234.15,234.65,4041.0
2022-03-03 15:30:00,234.52,234.63,233.85,233.85,8103.0,234.52,234.63,233.85,233.85,8103.0
2022-03-03 15:35:00,233.95,234.24,233.63,234.24,9770.0,233.95,234.24,233.63,234.24,9770.0
2022-03-03 15:40:00,233.97,234.02,233.32,233.37,18854.0,233.97,234.02,233.32,233.37,18854.0
2022-03-03 15:45:00,233.28,233.5,233.1,233.45,15645.0,233.28,233.5,233.1,233.45,15645.0
2022-03-03 15:50:00,233.53,233.77,233.04,233.51,18564.0,233.53,233.77,233.04,233.51,18564.0
2022-03-03 15:55:00,233.68,233.68,233.19,233.37,59207.0,233.68,233.68,233.19,233.37,59207.0
2022-03-04 09:30:00,231.62,231.83,230.38,231.29,10237.0,231.62,231.83,230.38,231.29,10237.0
2022-03-04 09:35:00,231.41,231.48,230.9,230.93,1371.0,231.41,231.48,230.9,230.93,1371.0
2022-03-04 09:40:00,230.36,230.78,230.23,230.64,1537.0,230.36,230.78,230.23,230.64,1537.0
2022-03-04 09:45:00,230.74,231.04,229.73,229.83,1498.0,230.74,231.04,229.73,229.83,1498.0
2022-03-04 09:50:00,229.68,230.21,229.52,229.79,5899.0,229.68,230.21,229.52,229.79,5899.0
2022-03-04 09:55:00,229.99,230.3,229.62,230.18,6568.0,229.99,230.3,229.62,230.18,6568.0
2022-03-04 10:00:00,230.06,230.06,229.16,229.16,2327.0,230.06,230.06,229.16,229.16,2327.0
2022-03-04 10:05:00,229.26,229.26,228.15,228.24,3106.0,229.26,229.26,228.15,228.24,3106.0
2022-03-04 10:10:00,228.45,228.45,227.1,227.11,4944.0,228.45,228.45,227.1,227.11,4944.0
2022-03-04 10:15:00,227.43,228.1,227.32,227.89,4396.0,227.43,228.1,227.32,227.89,4396.0
2022-03-04 10:20:00,228.05,228.05,227.39,227.39,5601.0,228.05,228.05,227.39,227.39,5601.0
2022-03-04 10:25:00,227.72,228.21,227.28,227.69,7884.0,227.72,228.21,227.28,227.69,7884.0
2022-03-04 10:30:00,227.72,227.74,227.21,227.74,2973.0,227.72,227.74,227.21,227.74,2973.0
2022-03-04 10:35:00,227.8,228.35,227.52,227.52,2500.0,227.8,228.35,227.52,227.52,2500.0
2022-03-04 10:40:00,227.5,227.5,226.63,227.23,7293.0,227.5,227.5,226.63,227.23,7293.0
2022-03-04 10:45:00,227.23,227.39,226.87,227.14,5563.0,227.23,227.39,226.87,227.14,5563.0
2022-03-04 10:50:00,227.14,227.4,226.86,227.34,3876.0,227.14,227.4,226.86,227.34,3876.0
2022-03-04 10:55:00,227.25,227.59,226.71,226.86,4299.0,227.25,227.59,226.71,226.86,4299.0
2022-03-04 11:00:00,226.86,227.72,226.86,227.28,7880.0,226.86,227.72,226.86,227.28,7880.0
2022-03-04 11:05:00,227.35,227.35,226.92,227.0,7236.0,227.35,227.35,226.92,227.0,7236.0
2022-03-04 11:10:00,226.99,227.14,226.68,227.13,7263.0,226.99,227.14,226.68,227.13,7263.0
2022-03-04 11:15:00,227.07,227.79,226.96,227.71,7791.0,227.07,227.79,226.96,227.71,7791.0
2022-03-04 11:20:00,227.61,227.8,227.27,227.69,4980.0,227.61,227.8,227.27,227.69,4980.0
2022-03-04 11:25:00,227.42,227.8,227.25,227.71,5582.0,227.42,227.8,227.25,227.71,5582.0
2022-03-04 11:30:00,227.54,227.58,226.92,227.52,5541.0,227.54,227.58,226.92,227.52,5541.0
2022-03-04 11:35:00,227.45,227.75,226.83,227.75,5099.0,227.45,227.75,226.83,227.75,5099.0
2022-03-04 11:40:00,227.63,228.03,227.53,227.59,2526.0,227.63,228.03,227.53,227.59,2526.0
2022-03-04 11:45:00,227.91,227.91,227.45,227.45,6613.0,227.91,227.91,227.45,227.45,6613.0
2022-03-04 11:50:00,227.44,227.54,226.95,227.02,3739.0,227.44,227.54,226.95,227.02,3739.0
2022-03-04 11:55:00,227.06,227.21,226.94,227.09,5407.0,227.06,227.21,226.94,227.09,5407.0
2022-03-04 12:00:00,227.09,227.1,226.66,226.78,2587.0,227.09,227.1,226.66,226.78,2587.0
2022-03-04 12:05:00,226.77,227.12,226.4,226.96,3725.0,226.77,227.12,226.4,226.96,3725.0
2022-03-04 12:10:00,227.05,227.8,227.05,227.46,1868.0,227.05,227.8,227.05,227.46,1868.0
2022-03-04 12:15:00,227.61,228.37,227.61,228.16,2404.0,227.61,228.37,227.61,228.16,2404.0
2022-03-04 12:20:00,228.03,228.18,227.53,227.88,2680.0,228.03,228.18,227.53,227.88,2680.0
2022-03-04 12:25:00,227.49,227.92,227.48,227.92,6679.0,227.49,227.92,227.48,227.92,6679.0
2022-03-04 12:30:00,227.83,227.96,227.18,227.18,4289.0,227.83,227.96,227.18,227.18,4289.0
2022-03-04 12:35:00,227.41,227.92,227.38,227.81,3531.0,227.41,227.92,227.38,227.81,3531.0
2022-03-04 12:40:00,227.74,227.74,227.01,227.36,1924.0,227.74,227.74,227.01,227.36,1924.0
2022-03-04 12:45:00,227.29,227.56,227.15,227.56,1175.0,227.29,227.56,227.15,227.56,1175.0
2022-03-04 12:50:00,227.63,227.82,227.17,227.46,3163.0,227.63,227.82,227.17,227.46,3163.0
2022-03-04 12:55:00,227.57,227.99,227.57,227.79,3299.0,227.57,227.99,227.57,227.79,3299.0
2022-03-04 13:00:00,227.96,228.48,227.93,228.07,2370.0,227.96,228.48,227.93,228.07,2370.0
2022-03-04 13:05:00,228.37,228.76,228.25,228.76,37326.0,228.37,228.76,228.25,228.76,37326.0
2022-03-04 13:10:00,228.63,228.63,228.01,228.04,5225.0,228.63,228.63,228.01,228.04,5225.0
2022-03-04 13:15:00,228.01,228.61,227.93,228.0,6541.0,228.01,228.61,227.93,228.0,6541.0
2022-03-04 13:20:00,228.21,228.21,227.77,227.8,1622.0,228.21,228.21,227.77,227.8,1622.0
2022-03-04 13:25:00,227.64,227.74,227.6,227.72,810.0,227.64,227.74,227.6,227.72,810.0
2022-03-04 13:30:00,227.76,228.12,227.51,227.91,2601.0,227.76,228.12,227.51,227.91,2601.0
2022-03-04 13:35:00,227.92,228.16,227.72,228.08,4121.0,227.92,228.16,227.72,228.08,4121.0
2022-03-04 13:40:00,227.7,227.84,226.95,226.96,3938.0,227.7,227.84,226.95,226.96,3938.0
2022-03-04 13:45:00,226.96,227.1,226.83,226.86,4304.0,226.96,227.1,226.83,226.86,4304.0
2022-03-04 13:50:00,227.08,227.13,226.93,227.12,2938.0,227.08,227.13,226.93,227.12,2938.0
2022-03-04 13:55:00,227.28,227.49,226.77,226.77,4692.0,227.28,227.49,226.77,226.77,4692.0
2022-03-04 14:00:00,226.94,227.02,226.45,226.81,5151.0,226.94,227.02,226.45,226.81,5151.0
2022-03-04 14:05:00,226.85,226.95,226.7,226.72,3780.0,226.85,226.95,226.7,226.72,3780.0
2022-03-04 14:10:00,226.55,226.55,226.15,226.26,2000.0,226.55,226.55,226.15,226.26,2000.0
2022-03-04 14:15:00,226.22,226.65,226.22,226.49,4105.0,226.22,226.65,226.22,226.49,4105.0
2022-03-04 14:20:00,226.61,227.01,226.54,226.98,5152.0,226.61,227.01,226.54,226.98,5152.0
2022-03-04 14:25:00,227.07,227.3,226.55,226.85,5004.0,227.07,227.3,226.55,226.85,5004.0
2022-03-04 14:30:00,226.82,227.18,226.66,226.7,5203.0,226.82,227.18,226.66,226.7,5203.0
2022-03-04 14:35:00,226.76,227.01,226.63,226.7,9383.0,226.76,227.01,226.63,226.7,9383.0
2022-03-04 14:40:00,226.83,226.85,226.27,226.5,4787.0,226.83,226.85,226.27,226.5,4787.0
2022-03-04 14:45:00,226.55,226.55,226.22,226.35,2014.0,226.55,226.55,226.22,226.35,2014.0
2022-03-04 14:50:00,226.33,226.62,226.02,226.45,4464.0,226.33,226.62,226.02,226.45,4464.0
2022-03-04 14:55:00,226.38,226.44,225.75,226.08,2698.0,226.38,226.44,225.75,226.08,2698.0
2022-03-04 15:00:00,226.0,226.8,225.95,226.5,4653.0,226.0,226.8,225.95,226.5,4653.0
2022-03-04 15:05:00,226.59,226.86,226.37,226.56,2782.0,226.59,226.86,226.37,226.56,2782.0
2022-03-04 15:10:00,226.63,227.13,226.54,226.55,8773.0,226.63,227.13,226.54,226.55,8773.0
2022-03-04 15:15:00,226.69,227.0,226.56,226.74,8544.0,226.69,227.0,226.56,226.74,8544.0
2022-03-04 15:20:00,226.68,226.93,226.53,226.79,8619.0,226.68,226.93,226.53,226.79,8619.0
2022-03-04 15:25:00,226.7,227.28,226.69,226.97,13037.0,226.7,227.28,226.69,226.97,13037.0
2022-03-04 15:30:00,226.99,227.2,226.66,226.8,14661.0,226.99,227.2,226.66,226.8,14661.0
2022-03-04 15:35:00,226.79,226.93,226.37,226.54,11755.0,226.79,226.93,226.37,226.54,11755.0
2022-03-04 15:40:00,226.54,226.85,226.48,226.63,11286.0,226.54,226.85,226.48,226.63,11286.0
2022-03-04 15:45:00,226.78,227.0,226.33,226.53,17312.0,226.78,227.0,226.33,226.53,17312.0
2022-03-04 15:50:00,226.54,227.28,226.18,226.93,52015.0,226.54,227.28,226.18,226.93,52015.0
2022-03-04 15:55:00,226.91,227.0,226.7,226.94,165148.0,226.91,227.0,226.7,226.94,165148.0
2022-03-07 09:30:00,223.87,224.68,223.02,223.81,25903.0,223.87,224.68,223.02,223.81,25903.0
2022-03-07 09:35:00,223.45,223.45,222.1,222.28,24632.0,223.45,223.45,222.1,222.28,24632.0
2022-03-07 09:40:00,222.29,223.29,221.52,222.47,11357.0,222.29,223.29,221.52,222.47,11357.0
2022-03-07 09:45:00,222.52,222.91,222.32,222.41,5953.0,222.52,222.91,222.32,222.41,5953.0
2022-03-07 09:50:00,222.45,222.83,221.89,222.25,11417.0,222.45,222.83,221.89,222.25,11417.0
2022-03-07 09:55:00,222.21,222.32,220.41,220.41,7227.0,222.21,222.32,220.41,220.41,7227.0
2022-03-07 10:00:00,220.21,220.55,219.56,219.76,10072.0,220.21,220.55,219.56,219.76,10072.0
2022-03-07 10:05:00,219.66,219.81,219.3,219.63,7422.0,219.66,219.81,219.3,219.63,7422.0
2022-03-07 10:10:00,219.46,219.49,218.61,218.74,13641.0,219.46,219.49,218.61,218.74,13641.0
2022-03-07 10:15:00,218.66,219.23,218.21,218.4,10765.0,218.66,219.23,218.21,218.4,10765.0
2022-03-07 10:20:00,218.38,218.38,217.24,217.24,6478.0,218.38,218.38,217.24,217.24,6478.0
2022-03-07 10:25:00,217.35,217.94,216.81,217.55,9129.0,217.35,217.94,216.81,217.55,9129.0
2022-03-07 10:30:00,217.74,218.81,217.48,218.44,20842.0,217.74,218.81,217.48,218.44,20842.0
2022-03-07 10:35:00,218.63,218.85,218.18,218.41,11920.0,218.63,218.85,218.18,218.41,11920.0
2022-03-07 10:40:00,218.47,218.75,218.12,218.41,6502.0,218.47,218.75,218.12,218.41,6502.0
2022-03-07 10:45:00,218.37,218.54,218.17,218.43,7586.0,218.37,218.54,218.17,218.43,7586.0
2022-03-07 10:50:00,218.25,218.48,217.87,217.97,5052.0,218.25,218.48,217.87,217.97,5052.0
2022-03-07 10:55:00,217.99,218.74,217.89,218.29,9456.0,217.99,218.74,217.89,218.29,9456.0
2022-03-07 11:00:00,218.23,218.3,217.99,218.1,25813.0,218.23,218.3,217.99,218.1,25813.0
2022-03-07 11:05:00,218.1,218.83,217.99,218.2,14615.0,218.1,218.83,217.99,218.2,14615.0
2022-03-07 11:10:00,218.01,218.56,217.3,217.51,5724.0,218.01,218.56,217.3,217.51,5724.0
2022-03-07 11:15:00,217.3,217.62,216.93,217.61,15741.0,217.3,217.62,216.93,217.61,15741.0
2022-03-07 11:20:00,217.45,217.79,217.12,217.13,7118.0,217.45,217.79,217.12,217.13,7118.0
2022-03-07 11:25:00,217.23,217.63,217.09,217.36,4260.0,217.23,217.63,217.09,217.36,4260.0
2022-03-07 11:30:00,217.33,217.58,215.87,215.98,15622.0,217.33,217.58,215.87,215.98,15622.0
2022-03-07 11:35:00,216.14,216.53,216.1,216.44,16955.0,216.14,216.53,216.1,216.44,16955.0
2022-03-07 11:40:00,216.42,216.93,216.19,216.72,3699.0,216.42,216.93,216.19,216.72,3699.0
2022-03-07 11:45:00,216.6,217.29,216.41,217.17,16593.0,216.6,217.29,216.41,217.17,16593.0
2022-03-07 11:50:00,217.2,217.26,216.86,217.03,4034.0,217.2,217.26,216.86,217.03,4034.0
2022-03-07 11:55:00,216.67,216.7,216.06,216.08,5718.0,216.67,216.7,216.06,216.08,5718.0
2022-03-07 12:00:00,215.94,216.34,215.73,215.96,4826.0,215.94,216.34,215.73,215.96,4826.0
2022-03-07 12:05:00,215.87,216.07,215.69,215.79,10378.0,215.87,216.07,215.69,215.79,10378.0
2022-03-07 12:10:00,215.83,216.08,215.45,215.45,6440.0,215.83,216.08,215.45,215.45,6440.0
2022-03-07 12:15:00,215.44,216.39,215.42,216.39,8182.0,215.44,216.39,215.42,216.39,8182.0
2022-03-07 12:20:00,216.33,216.43,215.97,216.28,4298.0,216.33,216.43,215.97,216.28,4298.0
2022-03-07 12:25:00,216.13,216.72,216.13,216.56,3752.0,216.13,216.72,216.13,216.56,3752.0
2022-03-07 12:30:00,216.45,216.5,216.18,216.5,5733.0,216.45,216.5,216.18,216.5,5733.0
2022-03-07 12:35:00,216.69,217.33,216.2,217.19,18061.0,216.69,217.33,216.2,217.19,18061.0
2022-03-07 12:40:00,217.29,217.89,217.22,217.44,18973.0,217.29,217.89,217.22,217.44,18973.0
2022-03-07 12:45:00,217.35,217.64,217.24,217.64,5774.0,217.35,217.64,217.24,217.64,5774.0
2022-03-07 12:50:00,217.64,218.03,217.41,217.56,3337.0,217.64,218.03,217.41,217.56,3337.0
2022-03-07 12:55:00,217.55,217.74,216.84,217.1,9797.0,217.55,217.74,216.84,217.1,9797.0
2022-03-07 13:00:00,217.17,217.81,217.09,217.18,5701.0,217.17,217.81,217.09,217.18,5701.0
2022-03-07 13:05:00,217.25,217.64,217.22,217.43,15924.0,217.25,217.64,217.22,217.43,15924.0
2022-03-07 13:10:00,217.44,217.45,217.26,217.42,2307.0,217.44,217.45,217.26,217.42,2307.0
2022-03-07 13:15:00,217.5,217.79,217.26,217.63,4590.0,217.5,217.79,217.26,217.63,4590.0
2022-03-07 13:20:00,217.64,218.57,217.58,218.57,9123.0,217.64,218.57,217.58,218.57,9123.0
2022-03-07 13:25:00,218.61,219.06,218.48,218.98,7309.0,218.61,219.06,218.48,218.98,7309.0
2022-03-07 13:30:00,218.94,219.09,218.26,218.34,6451.0,218.94,219.09,218.26,218.34,6451.0
2022-03-07 13:35:00,218.45,218.93,218.25,218.93,4412.0,218.45,218.93,218.25,218.93,4412.0
2022-03-07 13:40:00,218.7,219.24,218.41,218.55,7612.0,218.7,219.24,218.41,218.55,7612.0
2022-03-07 13:45:00,218.72,218.72,218.19,218.29,4327.0,218.72,218.72,218.19,218.29,4327.0
2022-03-07 13:50:00,218.3,218.38,217.96,217.96,2144.0,218.3,218.38,217.96,217.96,2144.0
2022-03-07 13:55:00,217.99,218.7,217.81,218.59,8787.0,217.99,218.7,217.81,218.59,8787.0
2022-03-07 14:00:00,218.5,218.61,218.03,218.19,3231.0,218.5,218.61,218.03,218.19,3231.0
2022-03-07 14:05:00,218.11,218.5,217.96,218.43,3435.0,218.11,218.5,217.96,218.43,3435.0
2022-03-07 14:10:00,218.58,218.96,218.55,218.81,4750.0,218.58,218.96,218.55,218.81,4750.0
2022-03-07 14:15:00,218.84,219.0,218.55,218.76,3349.0,218.84,219.0,218.55,218.76,3349.0
2022-03-07 14:20:00,218.86,218.86,218.15,218.28,3852.0,218.86,218.86,218.15,218.28,3852.0
2022-03-07 14:25:00,218.41,218.53,218.19,218.24,2784.0,218.41,218.53,218.19,218.24,2784.0
2022-03-07 14:30:00,218.12,218.17,217.81,217.89,3237.0,218.12,218.17,217.81,217.89,3237.0
2022-03-07 14:35:00,218.05,218.16,217.82,217.83,5891.0,218.05,218.16,217.82,217.83,5891.0
2022-03-07 14:40:00,217.98,217.98,216.9,217.11,3475.0,217.98,217.98,216.9,217.11,3475.0
2022-03-07 14:45:00,217.3,217.36,217.07,217.1,3640.0,217.3,217.36,217.07,217.1,3640.0
2022-03-07 14:50:00,217.19,217.32,216.59,216.73,19893.0,217.19,217.32,216.59,216.73,19893.0
2022-03-07 14:55:00,216.66,216.84,216.18,216.4,10595.0,216.66,216.84,216.18,216.4,10595.0
2022-03-07 15:00:00,216.53,216.62,216.21,216.38,7176.0,216.53,216.62,216.21,216.38,7176.0
2022-03-07 15:05:00,216.42,216.46,216.11,216.28,12821.0,216.42,216.46,216.11,216.28,12821.0
2022-03-07 15:10:00,216.32,216.32,215.85,216.03,4320.0,216.32,216.32,215.85,216.03,4320.0
2022-03-07 15:15:00,216.07,216.73,215.89,216.68,11132.0,216.07,216.73,215.89,216.68,11132.0
2022-03-07 15:20:00,216.58,216.79,216.36,216.67,4888.0,216.58,216.79,216.36,216.67,4888.0
2022-03-07 15:25:00,216.57,217.49,216.57,217.15,26585.0,216.57,217.49,216.57,217.15,26585.0
2022-03-07 15:30:00,217.14,217.14,216.76,216.85,9366.0,217.14,217.14,216.76,216.85,9366.0
2022-03-07 15:35:00,216.87,217.17,216.42,216.83,19458.0,216.87,217.17,216.42,216.83,19458.0
2022-03-07 15:40:00,216.75,217.75,216.72,217.6,13165.0,216.75,217.75,216.72,217.6,13165.0
2022-03-07 15:45:00,217.59,217.59,216.9,217.02,23103.0,217.59,217.59,216.9,217.02,23103.0
2022-03-07 15:50:00,216.88,217.47,216.65,216.66,32804.0,216.88,217.47,216.65,216.66,32804.0
2022-03-07 15:55:00,216.49,217.32,216.38,216.66,59261.0,216.49,217.32,216.38,216.66,59261.0
2022-03-08 09:30:00,214.9,215.34,213.32,215.0,40818.0,214.9,215.34,213.32,215.0,40818.0
2022-03-08 09:35:00,215.06,215.68,212.72,212.76,11758.0,215.06,215.68,212.72,212.76,11758.0
2022-03-08 09:40:00,212.8,214.73,212.8,213.62,19131.0,212.8,214.73,212.8,213.62,19131.0
2022-03-08 09:45:00,213.65,213.85,212.01,212.09,18642.0,213.65,213.85,212.01,212.09,18642.0
2022-03-08 09:50:00,212.39,212.7,211.19,211.2,16975.0,212.39,212.7,211.19,211.2,16975.0
2022-03-08 09:55:00,211.15,212.31,210.72,211.46,7194.0,211.15,212.31,210.72,211.46,7194.0
2022-03-08 10:00:00,211.41,211.41,210.44,210.5,10500.0,211.41,211.41,210.44,210.5,10500.0
2022-03-08 10:05:00,210.37,210.46,209.73,209.76,15883.0,210.37,210.46,209.73,209.76,15883.0
2022-03-08 10:10:00,209.64,210.05,208.88,209.2,28676.0,209.64,210.05,208.88,209.2,28676.0
2022-03-08 10:15:00,209.38,210.99,209.35,210.91,11300.0,209.38,210.99,209.35,210.91,11300.0
2022-03-08 10:20:00,211.25,212.46,210.89,211.48,31503.0,211.25,212.46,210.89,211.48,31503.0
2022-03-08 10:25:00,211.3,211.3,209.61,209.64,9859.0,211.3,211.3,209.61,209.64,9859.0
2022-03-08 10:30:00,210.07,210.52,208.69,209.11,5044.0,210.07,210.52,208.69,209.11,5044.0
2022-03-08 10:35:00,209.21,210.36,209.2,209.96,3721.0,209.21,210.36,209.2,209.96,3721.0
2022-03-08 10:40:00,210.21,210.75,209.94,210.28,10683.0,210.21,210.75,209.94,210.28,10683.0
2022-03-08 10:45:00,210.32,210.79,210.08,210.08,13605.0,210.32,210.79,210.08,210.08,13605.0
2022-03-08 10:50:00,210.17,210.21,209.23,210.0,17964.0,210.17,210.21,209.23,210.0,17964.0
2022-03-08 10:55:00,210.33,211.13,209.41,210.95,16375.0,210.33,211.13,209.41,210.95,16375.0
2022-03-08 11:00:00,211.06,212.01,210.56,212.01,16419.0,211.06,212.01,210.56,212.01,16419.0
2022-03-08 11:05:00,211.78,211.92,210.54,210.64,21850.0,211.78,211.92,210.54,210.64,21850.0
2022-03-08 11:10:00,210.7,210.99,210.33,210.77,12017.0,210.7,210.99,210.33,210.77,12017.0
2022-03-08 11:15:00,210.76,210.89,210.4,210.7,14772.0,210.76,210.89,210.4,210.7,14772.0
2022-03-08 11:20:00,210.71,210.81,209.96,210.13,14511.0,210.71,210.81,209.96,210.13,14511.0
2022-03-08 11:25:00,210.05,210.2,209.13,209.35,17335.0,210.05,210.2,209.13,209.35,17335.0
2022-03-08 11:30:00,209.28,209.56,208.78,209.5,14808.0,209.28,209.56,208.78,209.5,14808.0
2022-03-08 11:35:00,209.49,209.52,209.12,209.13,17017.0,209.49,209.52,209.12,209.13,17017.0
2022-03-08 11:40:00,209.15,209.43,208.61,208.69,27361.0,209.15,209.43,208.61,208.69,27361.0
2022-03-08 11:45:00,208.71,209.76,208.67,209.56,57471.0,208.71,209.76,208.67,209.56,57471.0
2022-03-08 11:50:00,209.61,210.05,209.47,209.76,21717.0,209.61,210.05,209.47,209.76,21717.0
2022-03-08 11:55:00,209.66,210.23,209.12,209.14,28503.0,209.66,210.23,209.12,209.14,28503.0
2022-03-08 12:00:00,209.19,209.95,208.96,209.82,22479.0,209.19,209.95,208.96,209.82,22479.0
2022-03-08 12:05:00,209.78,210.52,209.76,210.13,13776.0,209.78,210.52,209.76,210.13,13776.0
2022-03-08 12:10:00,210.21,211.19,210.06,211.05,52231.0,210.21,211.19,210.06,211.05,52231.0
2022-03-08 12:15:00,211.06,213.26,210.76,213.06,15180.0,211.06,213.26,210.76,213.06,15180.0
2022-03-08 12:20:00,213.17,213.93,213.11,213.52,21882.0,213.17,213.93,213.11,213.52,21882.0
2022-03-08 12:25:00,213.36,215.13,213.14,215.07,19494.0,213.36,215.13,213.14,215.07,19494.0
2022-03-08 12:30:00,215.07,215.4,214.43,215.11,15429.0,215.07,215.4,214.43,215.11,15429.0
2022-03-08 12:35:00,214.82,216.01,214.74,215.99,8184.0,214.82,216.01,214.74,215.99,8184.0
2022-03-08 12:40:00,216.23,216.99,215.71,216.69,15248.0,216.23,216.99,215.71,216.69,15248.0
2022-03-08 12:45:00,216.56,216.83,216.01,216.03,17206.0,216.56,216.83,216.01,216.03,17206.0
2022-03-08 12:50:00,216.03,216.19,215.21,216.04,11482.0,216.03,216.19,215.21,216.04,11482.0
2022-03-08 12:55:00,215.89,216.22,215.47,215.81,11737.0,215.89,216.22,215.47,215.81,11737.0
2022-03-08 13:00:00,215.8,216.61,215.78,216.44,9627.0,215.8,216.61,215.78,216.44,9627.0
2022-03-08 13:05:00,216.56,216.89,216.34,216.64,6598.0,216.56,216.89,216.34,216.64,6598.0
2022-03-08 13:10:00,216.75,216.96,216.02,216.42,6276.0,216.75,216.96,216.02,216.42,6276.0
2022-03-08 13:15:00,216.04,216.21,215.84,215.84,4916.0,216.04,216.21,215.84,215.84,4916.0
2022-03-08 13:20:00,215.97,215.97,215.19,215.31,5705.0,215.97,215.97,215.19,215.31,5705.0
2022-03-08 13:25:00,215.38,215.45,214.78,214.84,8626.0,215.38,215.45,214.78,214.84,8626.0
2022-03-08 13:30:00,214.69,214.77,213.85,214.25,4733.0,214.69,214.77,213.85,214.25,4733.0
2022-03-08 13:35:00,214.3,214.48,213.63,213.69,4352.0,214.3,214.48,213.63,213.69,4352.0
2022-03-08 13:40:00,213.53,213.9,213.28,213.67,8165.0,213.53,213.9,213.28,213.67,8165.0
2022-03-08 13:45:00,213.8,214.06,213.41,213.59,6945.0,213.8,214.06,213.41,213.59,6945.0
2022-03-08 13:50:00,213.28,213.6,213.1,213.11,6839.0,213.28,213.6,213.1,213.11,6839.0
2022-03-08 13:55:00,212.97,213.18,212.32,212.32,5546.0,212.97,213.18,212.32,212.32,5546.0
2022-03-08 14:00:00,212.18,212.32,211.14,211.38,5774.0,212.18,212.32,211.14,211.38,5774.0
2022-03-08 14:05:00,211.31,212.89,211.24,212.58,10415.0,211.31,212.89,211.24,212.58,10415.0
2022-03-08 14:10:00,212.26,212.38,211.78,212.24,6246.0,212.26,212.38,211.78,212.24,6246.0
2022-03-08 14:15:00,212.12,212.41,211.61,211.96,3431.0,212.12,212.41,211.61,211.96,3431.0
2022-03-08 14:20:00,211.7,212.22,211.28,212.2,4304.0,211.7,212.22,211.28,212.2,4304.0
2022-03-08 14:25:00,212.07,212.99,212.07,212.86,6425.0,212.07,212.99,212.07,212.86,6425.0
2022-03-08 14:30:00,212.94,213.09,212.14,212.42,6292.0,212.94,213.09,212.14,212.42,6292.0
2022-03-08 14:35:00,212.56,213.23,212.45,213.22,6267.0,212.56,213.23,212.45,213.22,6267.0
2022-03-08 14:40:00,213.18,213.26,212.63,213.26,4700.0,213.18,213.26,212.63,213.26,4700.0
2022-03-08 14:45:00,213.32,214.14,213.32,213.83,5241.0,213.32,214.14,213.32,213.83,5241.0
2022-03-08 14:50:00,213.86,214.09,213.39,213.47,9348.0,213.86,214.09,213.39,213.47,9348.0
2022-03-08 14:55:00,213.35,213.56,212.63,213.08,20154.0,213.35,213.56,212.63,213.08,20154.0
2022-03-08 15:00:00,213.03,214.2,212.65,214.2,6494.0,213.03,214.2,212.65,214.2,6494.0
2022-03-08 15:05:00,213.93,214.2,213.77,214.02,5200.0,213.93,214.2,213.77,214.02,5200.0
2022-03-08 15:10:00,214.04,214.11,212.73,213.51,12573.0,214.04,214.11,212.73,213.51,12573.0
2022-03-08 15:15:00,213.62,213.74,213.22,213.39,7382.0,213.62,213.74,213.22,213.39,7382.0
2022-03-08 15:20:00,213.39,213.39,212.66,213.17,9991.0,213.39,213.39,212.66,213.17,9991.0
2022-03-08 15:25:00,213.0,213.0,211.88,211.99,12272.0,213.0,213.0,211.88,211.99,12272.0
2022-03-08 15:30:00,211.99,212.02,210.83,211.11,12379.0,211.99,212.02,210.83,211.11,12379.0
2022-03-08 15:35:00,211.03,212.52,210.98,212.42,26115.0,211.03,212.52,210.98,212.42,26115.0
2022-03-08 15:40:00,212.42,212.45,211.38,211.45,15661.0,212.42,212.45,211.38,211.45,15661.0
2022-03-08 15:45:00,211.45,211.83,211.31,211.54,17906.0,211.45,211.83,211.31,211.54,17906.0
2022-03-08 15:50:00,211.54,212.11,211.06,211.28,31993.0,211.54,212.11,211.06,211.28,31993.0
2022-03-08 15:55:00,211.31,211.32,210.29,210.96,109411.0,211.31,211.32,210.29,210.96,109411.0
2022-03-09 09:35:00,216.31,216.94,215.55,216.36,23583.0,216.31,216.94,215.55,216.36,23583.0
2022-03-09 09:40:00,216.38,216.75,215.03,215.84,17317.0,216.38,216.75,215.03,215.84,17317.0
2022-03-09 09:45:00,215.59,216.38,215.06,215.81,18399.0,215.59,216.38,215.06,215.81,18399.0
2022-03-09 09:50:00,215.56,215.85,215.15,215.52,13142.0,215.56,215.85,215.15,215.52,13142.0
2022-03-09 09:55:00,215.58,216.45,215.58,215.94,8177.0,215.58,216.45,215.58,215.94,8177.0
2022-03-09 10:00:00,216.03,217.09,216.03,216.95,11881.0,216.03,217.09,216.03,216.95,11881.0
2022-03-09 10:05:00,216.74,217.29,216.67,217.18,10648.0,216.74,217.29,216.67,217.18,10648.0
2022-03-09 10:10:00,217.1,217.25,216.77,216.98,6833.0,217.1,217.25,216.77,216.98,6833.0
2022-03-09 10:15:00,217.23,217.78,216.47,217.22,8967.0,217.23,217.78,216.47,217.22,8967.0
2022-03-09 10:20:00,216.98,217.76,216.98,217.27,12236.0,216.98,217.76,216.98,217.27,12236.0
2022-03-09 10:25:00,217.28,217.58,216.98,216.98,15529.0,217.28,217.58,216.98,216.98,15529.0
2022-03-09 10:30:00,217.06,217.06,216.34,216.65,8318.0,217.06,217.06,216.34,216.65,8318.0
2022-03-09 10:35:00,216.65,217.4,216.65,216.81,5084.0,216.65,217.4,216.65,216.81,5084.0
2022-03-09 10:40:00,217.0,217.17,216.65,216.65,7164.0,217.0,217.17,216.65,216.65,7164.0
2022-03-09 10:45:00,216.76,216.77,216.27,216.58,5832.0,216.76,216.77,216.27,216.58,5832.0
2022-03-09 10:50:00,216.95,216.95,216.25,216.42,8231.0,216.95,216.95,216.25,216.42,8231.0
2022-03-09 10:55:00,216.47,217.17,216.4,216.92,5420.0,216.47,217.17,216.4,216.92,5420.0
2022-03-09 11:00:00,216.95,216.95,216.15,216.25,4113.0,216.95,216.95,216.15,216.25,4113.0
2022-03-09 11:05:00,216.22,216.76,216.1,216.23,6677.0,216.22,216.76,216.1,216.23,6677.0
2022-03-09 11:10:00,216.23,216.37,215.79,215.79,4680.0,216.23,216.37,215.79,215.79,4680.0
2022-03-09 11:15:00,215.78,216.62,215.38,216.15,6051.0,215.78,216.62,215.38,216.15,6051.0
2022-03-09 11:20:00,216.16,216.6,216.12,216.36,7134.0,216.16,216.6,216.12,216.36,7134.0
2022-03-09 11:25:00,216.34,216.58,216.16,216.42,5847.0,216.34,216.58,216.16,216.42,5847.0
2022-03-09 11:30:00,216.51,217.03,216.51,216.79,2952.0,216.51,217.03,216.51,216.79,2952.0
2022-03-09 11:35:00,217.0,217.06,216.24,216.75,7112.0,217.0,217.06,216.24,216.75,7112.0
2022-03-09 11:40:00,216.88,217.54,216.8,217.1,5957.0,216.88,217.54,216.8,217.1,5957.0
2022-03-09 11:45:00,217.13,217.15,216.82,217.12,6104.0,217.13,217.15,216.82,217.12,6104.0
2022-03-09 11:50:00,217.06,217.6,217.02,217.51,16990.0,217.06,217.6,217.02,217.51,16990.0
2022-03-09 11:55:00,217.4,217.64,217.24,217.53,15788.0,217.4,217.64,217.24,217.53,15788.0
2022-03-09 12:00:00,217.58,217.68,217.32,217.32,13342.0,217.58,217.68,217.32,217.32,13342.0
2022-03-09 12:05:00,217.59,217.68,217.47,217.57,8079.0,217.59,217.68,217.47,217.57,8079.0
2022-03-09 12:10:00,217.64,217.71,217.27,217.66,10501.0,217.64,217.71,217.27,217.66,10501.0
2022-03-09 12:15:00,217.77,217.81,217.46,217.56,11007.0,217.77,217.81,217.46,217.56,11007.0
2022-03-09 12:20:00,217.57,217.6,217.17,217.32,11751.0,217.57,217.6,217.17,217.32,11751.0
2022-03-09 12:25:00,217.33,217.69,217.01,217.54,6145.0,217.33,217.69,217.01,217.54,6145.0
2022-03-09 12:30:00,217.65,218.27,217.6,218.27,5027.0,217.65,218.27,217.6,218.27,5027.0
2022-03-09 12:35:00,218.27,218.63,218.26,218.39,2849.0,218.27,218.63,218.26,218.39,2849.0
2022-03-09 12:40:00,218.53,219.14,218.5,219.08,4506.0,218.53,219.14,218.5,219.08,4506.0
2022-03-09 12:45:00,218.96,219.14,218.93,219.14,3629.0,218.96,219.14,218.93,219.14,3629.0
2022-03-09 12:50:00,219.15,219.15,218.61,218.61,2569.0,219.15,219.15,218.61,218.61,2569.0
2022-03-09 12:55:00,218.48,218.65,218.45,218.45,2179.0,218.48,218.65,218.45,218.45,2179.0
2022-03-09 13:00:00,218.38,218.58,218.22,218.22,4141.0,218.38,218.58,218.22,218.22,4141.0
2022-03-09 13:05:00,218.3,218.79,218.24,218.69,5248.0,218.3,218.79,218.24,218.69,5248.0
2022-03-09 13:10:00,218.74,219.02,218.74,219.01,2701.0,218.74,219.02,218.74,219.01,2701.0
2022-03-09 13:15:00,218.98,219.18,218.89,218.93,3746.0,218.98,219.18,218.89,218.93,3746.0
2022-03-09 13:20:00,219.04,219.18,218.81,218.89,14273.0,219.04,219.18,218.81,218.89,14273.0
2022-03-09 13:25:00,219.01,219.04,218.8,218.8,2820.0,219.01,219.04,218.8,218.8,2820.0
2022-03-09 13:30:00,218.72,219.15,218.61,218.78,5858.0,218.72,219.15,218.61,218.78,5858.0
2022-03-09 13:35:00,218.67,219.02,218.5,218.66,4104.0,218.67,219.02,218.5,218.66,4104.0
2022-03-09 13:40:00,218.66,218.71,218.11,218.11,5956.0,218.66,218.71,218.11,218.11,5956.0
2022-03-09 13:45:00,218.05,218.26,217.82,218.03,5056.0,218.05,218.26,217.82,218.03,5056.0
2022-03-09 13:50:00,218.1,218.75,218.0,218.51,4508.0,218.1,218.75,218.0,218.51,4508.0
2022-03-09 13:55:00,218.38,218.69,218.32,218.54,6004.0,218.38,218.69,218.32,218.54,6004.0
2022-03-09 14:00:00,218.48,219.37,218.48,219.37,10230.0,218.48,219.37,218.48,219.37,10230.0
2022-03-09 14:05:00,219.23,219.28,218.91,219.06,2209.0,219.23,219.28,218.91,219.06,2209.0
2022-03-09 14:10:00,219.1,219.14,218.71,218.76,6350.0,219.1,219.14,218.71,218.76,6350.0
2022-03-09 14:15:00,218.79,218.91,218.51,218.63,4485.0,218.79,218.91,218.51,218.63,4485.0
2022-03-09 14:20:00,218.66,219.04,218.66,218.8,6787.0,218.66,219.04,218.66,218.8,6787.0
2022-03-09 14:25:00,218.63,218.81,218.3,218.45,5447.0,218.63,218.81,218.3,218.45,5447.0
2022-03-09 14:30:00,218.48,219.0,218.47,218.96,5137.0,218.48,219.0,218.47,218.96,5137.0
2022-03-09 14:35:00,218.87,219.35,218.81,219.2,5620.0,218.87,219.35,218.81,219.2,5620.0
2022-03-09 14:40:00,219.25,219.33,219.09,219.22,3599.0,219.25,219.33,219.09,219.22,3599.0
2022-03-09 14:45:00,219.21,219.36,218.68,218.78,3261.0,219.21,219.36,218.68,218.78,3261.0
2022-03-09 14:50:00,218.79,219.04,218.55,218.63,4493.0,218.79,219.04,218.55,218.63,4493.0
2022-03-09 14:55:00,218.62,219.07,218.62,218.94,7783.0,218.62,219.07,218.62,218.94,7783.0
2022-03-09 15:00:00,218.85,219.11,218.85,219.11,3724.0,218.85,219.11,218.85,219.11,3724.0
2022-03-09 15:05:00,219.03,219.48,219.02,219.36,8472.0,219.03,219.48,219.02,219.36,8472.0
2022-03-09 15:10:00,219.45,219.9,219.45,219.76,6900.0,219.45,219.9,219.45,219.76,6900.0
2022-03-09 15:15:00,219.83,219.93,219.15,219.36,9652.0,219.83,219.93,219.15,219.36,9652.0
2022-03-09 15:20:00,219.37,219.67,219.28,219.54,7542.0,219.37,219.67,219.28,219.54,7542.0
2022-03-09 15:25:00,219.44,219.82,219.08,219.82,17865.0,219.44,219.82,219.08,219.82,17865.0
2022-03-09 15:30:00,219.93,220.48,219.83,220.04,10325.0,219.93,220.48,219.83,220.04,10325.0
2022-03-09 15:35:00,220.04,220.34,219.93,220.02,13668.0,220.04,220.34,219.93,220.02,13668.0
2022-03-09 15:40:00,220.08,220.9,220.08,220.87,23095.0,220.08,220.9,220.08,220.87,23095.0
2022-03-09 15:45:00,220.83,221.08,220.25,220.26,27875.0,220.83,221.08,220.25,220.26,27875.0
2022-03-09 15:50:00,220.32,220.53,219.45,219.66,42806.0,220.32,220.53,219.45,219.66,42806.0
2022-03-09 15:55:00,219.61,219.79,219.0,219.35,134418.0,219.61,219.79,219.0,219.35,134418.0
2022-03-10 09:30:00,215.74,218.34,215.34,218.34,11327.0,215.74,218.34,215.34,218.34,11327.0
2022-03-10 09:35:00,218.12,218.16,216.87,216.87,5481.0,218.12,218.16,216.87,216.87,5481.0
2022-03-10 09:40:00,216.68,216.75,215.6,215.97,9427.0,216.68,216.75,215.6,215.97,9427.0
2022-03-10 09:45:00,215.91,216.47,215.59,215.75,7220.0,215.91,216.47,215.59,215.75,7220.0
2022-03-10 09:50:00,215.95,216.01,215.18,216.01,3598.0,215.95,216.01,215.18,216.01,3598.0
2022-03-10 09:55:00,215.97,216.2,215.4,215.4,4144.0,215.97,216.2,215.4,215.4,4144.0
2022-03-10 10:00:00,215.4,215.4,214.53,214.53,1649.0,215.4,215.4,214.53,214.53,1649.0
2022-03-10 10:05:00,215.01,215.44,214.97,215.4,1502.0,215.01,215.44,214.97,215.4,1502.0
2022-03-10 10:10:00,215.34,216.25,215.33,216.23,4566.0,215.34,216.25,215.33,216.23,4566.0
2022-03-10 10:15:00,216.23,216.23,216.23,216.23,0.0,216.23,216.23,216.23,216.23,0.0
2022-03-10 10:20:00,217.28,217.37,216.45,216.45,2448.0,217.28,217.37,216.45,216.45,2448.0
2022-03-10 10:25:00,216.53,216.61,216.42,216.42,2687.0,216.53,216.61,216.42,216.42,2687.0
2022-03-10 10:30:00,216.21,216.49,215.6,215.84,2452.0,216.21,216.49,215.6,215.84,2452.0
2022-03-10 10:35:00,215.64,215.98,215.6,215.94,3796.0,215.64,215.98,215.6,215.94,3796.0
2022-03-10 10:40:00,216.04,216.71,216.04,216.39,1715.0,216.04,216.71,216.04,216.39,1715.0
2022-03-10 10:45:00,216.3,217.15,216.26,216.9,1504.0,216.3,217.15,216.26,216.9,1504.0
2022-03-10 10:50:00,216.48,216.48,216.11,216.11,1699.0,216.48,216.48,216.11,216.11,1699.0
2022-03-10 10:55:00,216.16,216.31,215.89,216.08,3898.0,216.16,216.31,215.89,216.08,3898.0
2022-03-10 11:00:00,215.9,215.96,215.8,215.8,1166.0,215.9,215.96,215.8,215.8,1166.0
2022-03-10 11:05:00,215.67,215.67,215.43,215.52,1039.0,215.67,215.67,215.43,215.52,1039.0
2022-03-10 11:10:00,215.53,215.71,215.47,215.71,1567.0,215.53,215.71,215.47,215.71,1567.0
2022-03-10 11:15:00,215.67,215.82,215.55,215.64,2460.0,215.67,215.82,215.55,215.64,2460.0
2022-03-10 11:20:00,215.62,215.62,214.81,215.22,3757.0,215.62,215.62,214.81,215.22,3757.0
2022-03-10 11:25:00,215.06,215.06,214.75,214.91,1372.0,215.06,215.06,214.75,214.91,1372.0
2022-03-10 11:30:00,215.27,215.27,214.76,215.14,7958.0,215.27,215.27,214.76,215.14,7958.0
2022-03-10 11:35:00,215.1,215.3,214.91,215.25,1549.0,215.1,215.3,214.91,215.25,1549.0
2022-03-10 11:40:00,215.37,215.39,215.06,215.39,2175.0,215.37,215.39,215.06,215.39,2175.0
2022-03-10 11:45:00,215.59,215.59,215.25,215.31,1527.0,215.59,215.59,215.25,215.31,1527.0
2022-03-10 11:50:00,215.33,215.85,215.28,215.55,2125.0,215.33,215.85,215.28,215.55,2125.0
2022-03-10 11:55:00,215.47,215.81,215.36,215.81,860.0,215.47,215.81,215.36,215.81,860.0
2022-03-10 12:00:00,215.74,216.03,215.73,215.99,1321.0,215.74,216.03,215.73,215.99,1321.0
2022-03-10 12:05:00,216.04,216.12,215.76,215.78,1762.0,216.04,216.12,215.76,215.78,1762.0
2022-03-10 12:10:00,215.58,215.59,215.23,215.53,988.0,215.58,215.59,215.23,215.53,988.0
2022-03-10 12:15:00,215.65,215.84,215.62,215.71,2646.0,215.65,215.84,215.62,215.71,2646.0
2022-03-10 12:20:00,215.8,216.28,215.8,216.28,400.0,215.8,216.28,215.8,216.28,400.0
2022-03-10 12:25:00,216.29,216.46,216.15,216.17,3374.0,216.29,216.46,216.15,216.17,3374.0
2022-03-10 12:30:00,215.98,215.99,215.98,215.99,1220.0,215.98,215.99,215.98,215.99,1220.0
2022-03-10 12:35:00,215.83,215.83,215.52,215.71,1509.0,215.83,215.83,215.52,215.71,1509.0
2022-03-10 12:40:00,215.74,215.95,215.74,215.91,2501.0,215.74,215.95,215.74,215.91,2501.0
2022-03-10 12:45:00,215.83,216.25,215.83,216.25,509.0,215.83,216.25,215.83,216.25,509.0
2022-03-10 12:50:00,216.25,216.25,215.77,215.77,2749.0,216.25,216.25,215.77,215.77,2749.0
2022-03-10 12:55:00,216.1,216.13,216.03,216.03,700.0,216.1,216.13,216.03,216.03,700.0
2022-03-10 13:00:00,215.97,216.21,215.86,215.99,1000.0,215.97,216.21,215.86,215.99,1000.0
2022-03-10 13:05:00,216.15,216.15,215.92,216.15,938.0,216.15,216.15,215.92,216.15,938.0
2022-03-10 13:10:00,216.05,216.49,216.04,216.17,5453.0,216.05,216.49,216.04,216.17,5453.0
2022-03-10 13:15:00,216.15,216.51,216.07,216.51,5475.0,216.15,216.51,216.07,216.51,5475.0
2022-03-10 13:20:00,216.38,216.43,215.74,216.14,4610.0,216.38,216.43,215.74,216.14,4610.0
2022-03-10 13:25:00,215.9,216.16,215.83,216.04,2987.0,215.9,216.16,215.83,216.04,2987.0
2022-03-10 13:30:00,216.07,216.18,215.71,216.18,6534.0,216.07,216.18,215.71,216.18,6534.0
2022-03-10 13:35:00,216.11,216.25,215.84,215.96,2291.0,216.11,216.25,215.84,215.96,2291.0
2022-03-10 13:40:00,215.93,215.97,215.6,215.72,3998.0,215.93,215.97,215.6,215.72,3998.0
2022-03-10 13:45:00,215.53,216.39,215.53,216.39,1658.0,215.53,216.39,215.53,216.39,1658.0
2022-03-10 13:50:00,216.52,216.53,216.2,216.2,2753.0,216.52,216.53,216.2,216.2,2753.0
2022-03-10 13:55:00,216.31,216.58,216.2,216.33,2737.0,216.31,216.58,216.2,216.33,2737.0
2022-03-10 14:00:00,216.38,217.13,216.37,217.08,2733.0,216.38,217.13,216.37,217.08,2733.0
2022-03-10 14:05:00,217.08,217.08,216.61,216.62,5354.0,217.08,217.08,216.61,216.62,5354.0
2022-03-10 14:10:00,216.59,216.75,216.44,216.66,3320.0,216.59,216.75,216.44,216.66,3320.0
2022-03-10 14:15:00,216.45,216.96,216.45,216.75,1352.0,216.45,216.96,216.45,216.75,1352.0
2022-03-10 14:20:00,216.83,216.93,216.74,216.8,3058.0,216.83,216.93,216.74,216.8,3058.0
2022-03-10 14:25:00,216.94,217.04,216.82,216.82,3652.0,216.94,217.04,216.82,216.82,3652.0
2022-03-10 14:30:00,217.14,217.14,216.64,216.73,3055.0,217.14,217.14,216.64,216.73,3055.0
2022-03-10 14:35:00,216.85,217.03,216.71,216.93,6458.0,216.85,217.03,216.71,216.93,6458.0
2022-03-10 14:40:00,216.82,216.92,216.13,216.25,3772.0,216.82,216.92,216.13,216.25,3772.0
2022-03-10 14:45:00,216.35,216.89,216.18,216.88,2977.0,216.35,216.89,216.18,216.88,2977.0
2022-03-10 14:50:00,217.01,217.38,216.85,216.87,1108.0,217.01,217.38,216.85,216.87,1108.0
2022-03-10 14:55:00,216.68,216.99,216.68,216.9,3230.0,216.68,216.99,216.68,216.9,3230.0
2022-03-10 15:00:00,216.9,216.9,216.56,216.56,5036.0,216.9,216.9,216.56,216.56,5036.0
2022-03-10 15:05:00,216.56,216.8,216.22,216.35,6303.0,216.56,216.8,216.22,216.35,6303.0
2022-03-10 15:10:00,216.41,216.78,216.37,216.66,3020.0,216.41,216.78,216.37,216.66,3020.0
2022-03-10 15:15:00,216.88,217.2,216.57,216.64,5871.0,216.88,217.2,216.57,216.64,5871.0
2022-03-10 15:20:00,216.64,216.91,216.08,216.33,4517.0,216.64,216.91,216.08,216.33,4517.0
2022-03-10 15:25:00,216.29,216.58,216.08,216.37,8379.0,216.29,216.58,216.08,216.37,8379.0
2022-03-10 15:30:00,216.31,216.62,216.25,216.57,4430.0,216.31,216.62,216.25,216.57,4430.0
2022-03-10 15:35:00,216.6,216.74,216.24,216.61,5573.0,216.6,216.74,216.24,216.61,5573.0
2022-03-10 15:40:00,216.71,216.93,216.52,216.71,11300.0,216.71,216.93,216.52,216.71,11300.0
2022-03-10 15:45:00,216.64,216.86,216.41,216.67,14875.0,216.64,216.86,216.41,216.67,14875.0
2022-03-10 15:50:00,217.04,217.81,216.89,217.55,21887.0,217.04,217.81,216.89,217.55,21887.0
2022-03-10 15:55:00,217.5,217.66,216.66,216.72,80300.0,217.5,217.66,216.66,216.72,80300.0
2022-03-11 09:30:00,219.3,219.93,218.9,219.93,6090.0,219.3,219.93,218.9,219.93,6090.0
2022-03-11 09:35:00,219.52,219.52,219.25,219.31,400.0,219.52,219.52,219.25,219.31,400.0
2022-03-11 09:40:00,218.75,219.06,218.11,219.02,2000.0,218.75,219.06,218.11,219.02,2000.0
2022-03-11 09:45:00,219.02,219.02,218.1,218.11,619.0,219.02,219.02,218.1,218.11,619.0
2022-03-11 09:50:00,217.98,218.24,217.59,217.66,3781.0,217.98,218.24,217.59,217.66,3781.0
2022-03-11 09:55:00,217.53,217.53,217.08,217.43,4801.0,217.53,217.53,217.08,217.43,4801.0
2022-03-11 10:00:00,217.21,217.25,216.11,216.3,18654.0,217.21,217.25,216.11,216.3,18654.0
2022-03-11 10:05:00,216.44,217.47,216.42,216.5,5411.0,216.44,217.47,216.42,216.5,5411.0
2022-03-11 10:10:00,216.92,216.99,216.29,216.29,4783.0,216.92,216.99,216.29,216.29,4783.0
2022-03-11 10:15:00,216.24,216.38,215.8,215.8,3152.0,216.24,216.38,215.8,215.8,3152.0
2022-03-11 10:20:00,215.98,216.55,215.7,216.05,4256.0,215.98,216.55,215.7,216.05,4256.0
2022-03-11 10:25:00,216.31,216.52,216.13,216.52,800.0,216.31,216.52,216.13,216.52,800.0
2022-03-11 10:30:00,216.4,216.4,215.24,215.77,2774.0,216.4,216.4,215.24,215.77,2774.0
2022-03-11 10:35:00,215.99,216.45,215.99,216.29,2742.0,215.99,216.45,215.99,216.29,2742.0
2022-03-11 10:40:00,216.29,216.68,216.08,216.09,2309.0,216.29,216.68,216.08,216.09,2309.0
2022-03-11 10:45:00,216.0,216.28,215.87,216.19,2700.0,216.0,216.28,215.87,216.19,2700.0
2022-03-11 10:50:00,216.12,216.47,216.11,216.41,4292.0,216.12,216.47,216.11,216.41,4292.0
2022-03-11 10:55:00,216.33,216.76,216.18,216.39,2303.0,216.33,216.76,216.18,216.39,2303.0
2022-03-11 11:00:00,216.25,216.53,216.15,216.53,2823.0,216.25,216.53,216.15,216.53,2823.0
2022-03-11 11:05:00,216.5,216.5,216.19,216.42,2885.0,216.5,216.5,216.19,216.42,2885.0
2022-03-11 11:10:00,216.49,216.56,216.2,216.24,2700.0,216.49,216.56,216.2,216.24,2700.0
2022-03-11 11:15:00,216.2,216.68,216.2,216.5,1250.0,216.2,216.68,216.2,216.5,1250.0
2022-03-11 11:20:00,216.64,216.98,216.42,216.61,1903.0,216.64,216.98,216.42,216.61,1903.0
2022-03-11 11:25:00,216.48,216.54,216.26,216.29,1706.0,216.48,216.54,216.26,216.29,1706.0
2022-03-11 11:30:00,216.29,216.29,216.04,216.28,4182.0,216.29,216.29,216.04,216.28,4182.0
2022-03-11 11:35:00,216.44,216.67,216.27,216.63,896.0,216.44,216.67,216.27,216.63,896.0
2022-03-11 11:40:00,216.5,216.55,216.04,216.35,2364.0,216.5,216.55,216.04,216.35,2364.0
2022-03-11 11:45:00,216.5,216.53,216.33,216.37,2960.0,216.5,216.53,216.33,216.37,2960.0
2022-03-11 11:50:00,216.34,216.41,216.08,216.29,2236.0,216.34,216.41,216.08,216.29,2236.0
2022-03-11 11:55:00,216.22,216.41,216.11,216.31,2100.0,216.22,216.41,216.11,216.31,2100.0
2022-03-11 12:00:00,216.41,216.64,216.03,216.03,2630.0,216.41,216.64,216.03,216.03,2630.0
2022-03-11 12:05:00,215.98,215.98,215.69,215.69,1084.0,215.98,215.98,215.69,215.69,1084.0
2022-03-11 12:10:00,215.83,215.89,215.76,215.86,2114.0,215.83,215.89,215.76,215.86,2114.0
2022-03-11 12:15:00,215.88,216.1,215.74,216.0,3084.0,215.88,216.1,215.74,216.0,3084.0
2022-03-11 12:20:00,215.97,216.05,215.75,215.75,920.0,215.97,216.05,215.75,215.75,920.0
2022-03-11 12:25:00,215.8,215.89,215.69,215.72,2551.0,215.8,215.89,215.69,215.72,2551.0
2022-03-11 12:30:00,215.74,216.04,215.65,216.04,1221.0,215.74,216.04,215.65,216.04,1221.0
2022-03-11 12:35:00,215.78,215.78,215.55,215.55,701.0,215.78,215.78,215.55,215.55,701.0
2022-03-11 12:40:00,215.65,215.82,215.46,215.82,2107.0,215.65,215.82,215.46,215.82,2107.0
2022-03-11 12:45:00,215.92,216.37,215.91,216.13,1700.0,215.92,216.37,215.91,216.13,1700.0
2022-03-11 12:50:00,216.23,216.27,215.83,216.12,3730.0,216.23,216.27,215.83,216.12,3730.0
2022-03-11 12:55:00,216.2,216.59,216.2,216.37,1500.0,216.2,216.59,216.2,216.37,1500.0
2022-03-11 13:00:00,216.33,216.71,216.32,216.71,1176.0,216.33,216.71,216.32,216.71,1176.0
2022-03-11 13:05:00,216.83,216.98,216.53,216.69,4110.0,216.83,216.98,216.53,216.69,4110.0
2022-03-11 13:10:00,216.83,217.0,216.65,216.76,1575.0,216.83,217.0,216.65,216.76,1575.0
2022-03-11 13:15:00,216.89,217.0,216.85,216.85,1617.0,216.89,217.0,216.85,216.85,1617.0
2022-03-11 13:20:00,217.13,217.45,217.13,217.38,400.0,217.13,217.45,217.13,217.38,400.0
2022-03-11 13:25:00,217.21,217.48,217.2,217.27,1367.0,217.21,217.48,217.2,217.27,1367.0
2022-03-11 13:30:00,217.11,217.11,216.68,216.68,1001.0,217.11,217.11,216.68,216.68,1001.0
2022-03-11 13:35:00,216.91,216.96,216.78,216.85,1210.0,216.91,216.96,216.78,216.85,1210.0
2022-03-11 13:40:00,216.89,217.15,216.85,217.05,2118.0,216.89,217.15,216.85,217.05,2118.0
2022-03-11 13:45:00,217.13,217.38,217.11,217.38,2329.0,217.13,217.38,217.11,217.38,2329.0
2022-03-11 13:50:00,217.35,217.47,216.74,216.85,2462.0,217.35,217.47,216.74,216.85,2462.0
2022-03-11 13:55:00,216.65,216.82,216.1,216.16,4061.0,216.65,216.82,216.1,216.16,4061.0
2022-03-11 14:00:00,215.97,216.47,215.93,216.47,1459.0,215.97,216.47,215.93,216.47,1459.0
2022-03-11 14:05:00,216.33,216.34,216.14,216.22,2232.0,216.33,216.34,216.14,216.22,2232.0
2022-03-11 14:10:00,216.21,216.38,216.06,216.27,1437.0,216.21,216.38,216.06,216.27,1437.0
2022-03-11 14:15:00,216.27,216.44,216.09,216.09,1341.0,216.27,216.44,216.09,216.09,1341.0
2022-03-11 14:20:00,215.97,216.18,215.97,216.18,757.0,215.97,216.18,215.97,216.18,757.0
2022-03-11 14:25:00,216.36,216.71,216.35,216.54,626.0,216.36,216.71,216.35,216.54,626.0
2022-03-11 14:30:00,216.61,216.61,216.15,216.16,1865.0,216.61,216.61,216.15,216.16,1865.0
2022-03-11 14:35:00,216.19,216.19,215.97,216.09,967.0,216.19,216.19,215.97,216.09,967.0
2022-03-11 14:40:00,216.06,216.08,215.77,215.9,2529.0,216.06,216.08,215.77,215.9,2529.0
2022-03-11 14:45:00,215.86,215.94,215.71,215.87,2267.0,215.86,215.94,215.71,215.87,2267.0
2022-03-11 14:50:00,215.78,215.78,215.23,215.23,1301.0,215.78,215.78,215.23,215.23,1301.0
2022-03-11 14:55:00,215.24,215.49,215.11,215.12,2635.0,215.24,215.49,215.11,215.12,2635.0
2022-03-11 15:00:00,215.08,215.32,215.08,215.26,801.0,215.08,215.32,215.08,215.26,801.0
2022-03-11 15:05:00,215.36,215.37,215.02,215.11,2387.0,215.36,215.37,215.02,215.11,2387.0
2022-03-11 15:10:00,215.15,215.25,215.06,215.1,2542.0,215.15,215.25,215.06,215.1,2542.0
2022-03-11 15:15:00,215.1,215.13,214.93,215.03,2751.0,215.1,215.13,214.93,215.03,2751.0
2022-03-11 15:20:00,215.0,215.32,215.0,215.32,4551.0,215.0,215.32,215.0,215.32,4551.0
2022-03-11 15:25:00,215.31,215.41,215.15,215.27,4316.0,215.31,215.41,215.15,215.27,4316.0
2022-03-11 15:30:00,215.24,215.24,214.51,214.51,4585.0,215.24,215.24,214.51,214.51,4585.0
2022-03-11 15:35:00,214.48,214.78,214.37,214.38,3403.0,214.48,214.78,214.37,214.38,3403.0
2022-03-11 15:40:00,214.43,214.66,214.1,214.1,5172.0,214.43,214.66,214.1,214.1,5172.0
2022-03-11 15:45:00,214.18,214.48,214.08,214.2,6604.0,214.18,214.48,214.08,214.2,6604.0
2022-03-11 15:50:00,214.19,214.56,214.04,214.05,8079.0,214.19,214.56,214.04,214.05,8079.0
2022-03-11 15:55:00,214.01,214.41,213.32,213.68,43020.0,214.01,214.41,213.32,213.68,43020.0
2022-03-14 09:30:00,215.05,216.67,215.05,216.3,17336.0,215.05,216.67,215.05,216.3,17336.0
2022-03-14 09:35:00,215.49,216.21,214.75,214.9,1449.0,215.49,216.21,214.75,214.9,1449.0
2022-03-14 09:40:00,214.89,216.54,214.22,216.54,5463.0,214.89,216.54,214.22,216.54,5463.0
2022-03-14 09:45:00,216.58,216.81,215.84,216.12,3060.0,216.58,216.81,215.84,216.12,3060.0
2022-03-14 09:50:00,216.05,216.88,215.41,216.88,3731.0,216.05,216.88,215.41,216.88,3731.0
2022-03-14 09:55:00,216.98,217.17,216.29,216.55,1800.0,216.98,217.17,216.29,216.55,1800.0
2022-03-14 10:00:00,216.57,217.35,216.15,216.78,8317.0,216.57,217.35,216.15,216.78,8317.0
2022-03-14 10:05:00,216.78,218.8,216.18,218.44,9513.0,216.78,218.8,216.18,218.44,9513.0
2022-03-14 10:10:00,218.37,218.37,217.99,218.34,3290.0,218.37,218.37,217.99,218.34,3290.0
2022-03-14 10:15:00,218.44,218.61,217.28,217.29,3048.0,218.44,218.61,217.28,217.29,3048.0
2022-03-14 10:20:00,217.15,217.29,216.19,216.68,1800.0,217.15,217.29,216.19,216.68,1800.0
2022-03-14 10:25:00,216.68,216.87,216.13,216.49,3264.0,216.68,216.87,216.13,216.49,3264.0
2022-03-14 10:30:00,216.49,216.76,216.12,216.76,3831.0,216.49,216.76,216.12,216.76,3831.0
2022-03-14 10:35:00,216.55,217.27,216.55,217.0,3952.0,216.55,217.27,216.55,217.0,3952.0
2022-03-14 10:40:00,217.08,217.28,216.83,216.83,1600.0,217.08,217.28,216.83,216.83,1600.0
2022-03-14 10:45:00,216.74,217.89,216.63,217.54,4142.0,216.74,217.89,216.63,217.54,4142.0
2022-03-14 10:50:00,217.49,217.98,217.31,217.71,3882.0,217.49,217.98,217.31,217.71,3882.0
2022-03-14 10:55:00,217.79,218.43,217.78,218.43,1154.0,217.79,218.43,217.78,218.43,1154.0
2022-03-14 11:00:00,218.61,218.61,218.14,218.19,6048.0,218.61,218.61,218.14,218.19,6048.0
2022-03-14 11:05:00,218.21,218.4,217.87,218.05,2700.0,218.21,218.4,217.87,218.05,2700.0
2022-03-14 11:10:00,218.02,218.02,217.15,217.16,1600.0,218.02,218.02,217.15,217.16,1600.0
2022-03-14 11:15:00,217.18,217.86,217.18,217.7,27382.0,217.18,217.86,217.18,217.7,27382.0
2022-03-14 11:20:00,217.42,217.54,217.22,217.36,3387.0,217.42,217.54,217.22,217.36,3387.0
2022-03-14 11:25:00,217.59,217.59,217.12,217.21,2005.0,217.59,217.59,217.12,217.21,2005.0
2022-03-14 11:30:00,217.34,217.72,217.17,217.44,7690.0,217.34,217.72,217.17,217.44,7690.0
2022-03-14 11:35:00,217.42,217.42,216.98,217.01,3968.0,217.42,217.42,216.98,217.01,3968.0
2022-03-14 11:40:00,216.99,217.01,216.05,216.15,3936.0,216.99,217.01,216.05,216.15,3936.0
2022-03-14 11:45:00,216.25,216.28,215.82,215.82,3100.0,216.25,216.28,215.82,215.82,3100.0
2022-03-14 11:50:00,215.77,216.25,215.73,215.97,3369.0,215.77,216.25,215.73,215.97,3369.0
2022-03-14 11:55:00,216.01,216.01,215.33,215.39,2949.0,216.01,216.01,215.33,215.39,2949.0
2022-03-14 12:00:00,215.45,215.45,214.93,214.96,3400.0,215.45,215.45,214.93,214.96,3400.0
2022-03-14 12:05:00,215.01,215.1,214.48,214.48,4996.0,215.01,215.1,214.48,214.48,4996.0
2022-03-14 12:10:00,214.25,214.54,214.23,214.28,2318.0,214.25,214.54,214.23,214.28,2318.0
2022-03-14 12:15:00,214.27,214.68,214.16,214.68,3080.0,214.27,214.68,214.16,214.68,3080.0
2022-03-14 12:20:00,214.53,214.53,213.97,214.03,2954.0,214.53,214.53,213.97,214.03,2954.0
2022-03-14 12:25:00,214.1,214.27,213.62,213.62,3006.0,214.1,214.27,213.62,213.62,3006.0
2022-03-14 12:30:00,213.69,214.03,213.63,213.71,3885.0,213.69,214.03,213.63,213.71,3885.0
2022-03-14 12:35:00,213.64,214.3,213.43,213.91,4303.0,213.64,214.3,213.43,213.91,4303.0
2022-03-14 12:40:00,213.79,214.08,213.66,213.77,2809.0,213.79,214.08,213.66,213.77,2809.0
2022-03-14 12:45:00,213.66,213.66,213.1,213.43,2765.0,213.66,213.66,213.1,213.43,2765.0
2022-03-14 12:50:00,213.44,213.44,213.17,213.28,3600.0,213.44,213.44,213.17,213.28,3600.0
2022-03-14 12:55:00,213.16,213.33,212.77,212.77,2099.0,213.16,213.33,212.77,212.77,2099.0
2022-03-14 13:00:00,212.72,212.77,212.3,212.36,4480.0,212.72,212.77,212.3,212.36,4480.0
2022-03-14 13:05:00,212.29,212.59,212.23,212.24,3768.0,212.29,212.59,212.23,212.24,3768.0
2022-03-14 13:10:00,212.31,212.52,212.28,212.4,8531.0,212.31,212.52,212.28,212.4,8531.0
2022-03-14 13:15:00,212.58,212.8,212.26,212.46,5322.0,212.58,212.8,212.26,212.46,5322.0
2022-03-14 13:20:00,212.43,212.44,212.0,212.3,2100.0,212.43,212.44,212.0,212.3,2100.0
2022-03-14 13:25:00,212.27,212.27,211.76,212.02,4697.0,212.27,212.27,211.76,212.02,4697.0
2022-03-14 13:30:00,212.09,212.23,211.4,211.77,2361.0,212.09,212.23,211.4,211.77,2361.0
2022-03-14 13:35:00,211.8,211.8,211.39,211.39,1649.0,211.8,211.8,211.39,211.39,1649.0
2022-03-14 13:40:00,211.53,211.91,211.1,211.37,7653.0,211.53,211.91,211.1,211.37,7653.0
2022-03-14 13:45:00,211.36,211.71,210.88,210.93,3792.0,211.36,211.71,210.88,210.93,3792.0
2022-03-14 13:50:00,211.14,211.58,211.05,211.29,9092.0,211.14,211.58,211.05,211.29,9092.0
2022-03-14 13:55:00,211.33,211.69,210.8,210.95,5959.0,211.33,211.69,210.8,210.95,5959.0
2022-03-14 14:00:00,210.81,210.96,210.64,210.8,5525.0,210.81,210.96,210.64,210.8,5525.0
2022-03-14 14:05:00,210.8,211.37,210.8,211.34,5865.0,210.8,211.37,210.8,211.34,5865.0
2022-03-14 14:10:00,211.38,211.38,210.65,210.99,4904.0,211.38,211.38,210.65,210.99,4904.0
2022-03-14 14:15:00,210.93,211.01,210.57,210.57,2656.0,210.93,211.01,210.57,210.57,2656.0
2022-03-14 14:20:00,210.73,210.88,210.14,210.14,5334.0,210.73,210.88,210.14,210.14,5334.0
2022-03-14 14:25:00,210.28,210.56,210.16,210.16,4387.0,210.28,210.56,210.16,210.16,4387.0
2022-03-14 14:30:00,210.11,210.65,210.06,210.65,8118.0,210.11,210.65,210.06,210.65,8118.0
2022-03-14 14:35:00,210.84,211.03,210.44,210.44,4260.0,210.84,211.03,210.44,210.44,4260.0
2022-03-14 14:40:00,210.49,210.68,210.25,210.25,3874.0,210.49,210.68,210.25,210.25,3874.0
2022-03-14 14:45:00,210.41,210.44,209.93,210.25,7414.0,210.41,210.44,209.93,210.25,7414.0
2022-03-14 14:50:00,210.39,210.81,210.24,210.7,6633.0,210.39,210.81,210.24,210.7,6633.0
2022-03-14 14:55:00,211.01,211.16,210.45,210.68,7737.0,211.01,211.16,210.45,210.68,7737.0
2022-03-14 15:00:00,210.53,210.99,210.37,210.76,3483.0,210.53,210.99,210.37,210.76,3483.0
2022-03-14 15:05:00,210.66,210.66,210.18,210.59,14461.0,210.66,210.66,210.18,210.59,14461.0
2022-03-14 15:10:00,210.57,211.12,210.54,211.02,2837.0,210.57,211.12,210.54,211.02,2837.0
2022-03-14 15:15:00,211.01,211.44,210.74,210.98,5209.0,211.01,211.44,210.74,210.98,5209.0
2022-03-14 15:20:00,210.94,211.27,210.91,211.26,4740.0,210.94,211.27,210.91,211.26,4740.0
2022-03-14 15:25:00,211.33,211.33,210.93,211.02,8464.0,211.33,211.33,210.93,211.02,8464.0
2022-03-14 15:30:00,210.97,211.06,210.49,210.72,9349.0,210.97,211.06,210.49,210.72,9349.0
2022-03-14 15:35:00,210.7,210.93,210.54,210.87,7634.0,210.7,210.93,210.54,210.87,7634.0
2022-03-14 15:40:00,210.98,211.27,210.78,211.19,8060.0,210.98,211.27,210.78,211.19,8060.0
2022-03-14 15:45:00,211.25,211.54,210.87,210.93,20100.0,211.25,211.54,210.87,210.93,20100.0
2022-03-14 15:50:00,210.78,210.86,210.28,210.49,21818.0,210.78,210.86,210.28,210.49,21818.0
2022-03-14 15:55:00,210.56,211.08,210.4,210.85,90051.0,210.56,211.08,210.4,210.85,90051.0
2022-03-15 09:30:00,214.2,215.31,213.28,215.26,12083.0,214.2,215.31,213.28,215.26,12083.0
2022-03-15 09:35:00,215.58,215.72,213.59,213.59,1500.0,215.58,215.72,213.59,213.59,1500.0
2022-03-15 09:40:00,213.54,214.31,213.46,213.91,6651.0,213.54,214.31,213.46,213.91,6651.0
2022-03-15 09:45:00,213.94,214.45,213.12,213.12,11586.0,213.94,214.45,213.12,213.12,11586.0
2022-03-15 09:50:00,213.55,214.12,213.54,213.95,2405.0,213.55,214.12,213.54,213.95,2405.0
2022-03-15 09:55:00,214.05,214.74,214.04,214.45,2908.0,214.05,214.74,214.04,214.45,2908.0
2022-03-15 10:00:00,214.72,215.05,214.2,215.05,2700.0,214.72,215.05,214.2,215.05,2700.0
2022-03-15 10:05:00,215.06,215.06,214.45,214.72,2736.0,215.06,215.06,214.45,214.72,2736.0
2022-03-15 10:10:00,214.81,214.81,214.0,214.37,6572.0,214.81,214.81,214.0,214.37,6572.0
2022-03-15 10:15:00,214.4,214.91,214.19,214.91,3579.0,214.4,214.91,214.19,214.91,3579.0
2022-03-15 10:20:00,215.06,215.37,214.9,215.14,5853.0,215.06,215.37,214.9,215.14,5853.0
2022-03-15 10:25:00,215.25,215.36,214.67,215.27,4608.0,215.25,215.36,214.67,215.27,4608.0
2022-03-15 10:30:00,215.5,216.21,215.5,215.76,2675.0,215.5,216.21,215.5,215.76,2675.0
2022-03-15 10:35:00,215.78,215.91,215.61,215.7,3341.0,215.78,215.91,215.61,215.7,3341.0
2022-03-15 10:40:00,215.8,216.06,215.42,215.5,3878.0,215.8,216.06,215.42,215.5,3878.0
2022-03-15 10:45:00,215.59,215.84,215.2,215.2,1821.0,215.59,215.84,215.2,215.2,1821.0
2022-03-15 10:50:00,215.0,215.03,214.85,214.88,1125.0,215.0,215.03,214.85,214.88,1125.0
2022-03-15 10:55:00,214.97,215.02,214.29,214.47,2195.0,214.97,215.02,214.29,214.47,2195.0
2022-03-15 11:00:00,214.38,215.11,214.37,215.11,4782.0,214.38,215.11,214.37,215.11,4782.0
2022-03-15 11:05:00,215.09,215.26,215.05,215.14,2910.0,215.09,215.26,215.05,215.14,2910.0
2022-03-15 11:10:00,215.1,215.1,214.89,214.89,604.0,215.1,215.1,214.89,214.89,604.0
2022-03-15 11:15:00,214.89,215.08,214.79,214.86,3202.0,214.89,215.08,214.79,214.86,3202.0
2022-03-15 11:20:00,214.76,214.77,214.35,214.66,4295.0,214.76,214.77,214.35,214.66,4295.0
2022-03-15 11:25:00,214.62,215.19,214.62,215.19,2176.0,214.62,215.19,214.62,215.19,2176.0
2022-03-15 11:30:00,215.11,215.37,215.11,215.37,1719.0,215.11,215.37,215.11,215.37,1719.0
2022-03-15 11:35:00,215.34,215.72,215.22,215.28,3146.0,215.34,215.72,215.22,215.28,3146.0
2022-03-15 11:40:00,215.02,215.09,215.02,215.09,200.0,215.02,215.09,215.02,215.09,200.0
2022-03-15 11:45:00,214.87,215.05,214.69,214.82,1200.0,214.87,215.05,214.69,214.82,1200.0
2022-03-15 11:50:00,215.05,215.33,214.56,214.71,2370.0,215.05,215.33,214.56,214.71,2370.0
2022-03-15 11:55:00,214.6,214.61,214.1,214.32,2766.0,214.6,214.61,214.1,214.32,2766.0
2022-03-15 12:00:00,214.33,214.53,213.72,214.27,18361.0,214.33,214.53,213.72,214.27,18361.0
2022-03-15 12:05:00,214.29,215.1,214.09,215.09,4944.0,214.29,215.1,214.09,215.09,4944.0
2022-03-15 12:10:00,214.96,214.98,214.63,214.71,2414.0,214.96,214.98,214.63,214.71,2414.0
2022-03-15 12:15:00,214.53,214.88,214.49,214.72,2743.0,214.53,214.88,214.49,214.72,2743.0
2022-03-15 12:20:00,214.72,214.89,214.51,214.89,2090.0,214.72,214.89,214.51,214.89,2090.0
2022-03-15 12:25:00,214.88,214.92,214.68,214.68,2843.0,214.88,214.92,214.68,214.68,2843.0
2022-03-15 12:30:00,214.79,215.2,214.79,215.2,2433.0,214.79,215.2,214.79,215.2,2433.0
2022-03-15 12:35:00,215.31,215.46,215.28,215.33,1306.0,215.31,215.46,215.28,215.33,1306.0
2022-03-15 12:40:00,215.24,215.24,214.82,214.84,2017.0,215.24,215.24,214.82,214.84,2017.0
2022-03-15 12:45:00,214.96,215.04,214.69,214.73,3698.0,214.96,215.04,214.69,214.73,3698.0
2022-03-15 12:50:00,214.55,214.55,214.17,214.37,1526.0,214.55,214.55,214.17,214.37,1526.0
2022-03-15 12:55:00,214.24,214.94,214.24,214.61,2716.0,214.24,214.94,214.24,214.61,2716.0
2022-03-15 13:00:00,214.72,215.02,214.71,214.71,1411.0,214.72,215.02,214.71,214.71,1411.0
2022-03-15 13:05:00,214.55,214.63,214.3,214.52,2814.0,214.55,214.63,214.3,214.52,2814.0
2022-03-15 13:10:00,214.44,214.51,213.89,213.89,1602.0,214.44,214.51,213.89,213.89,1602.0
2022-03-15 13:15:00,213.86,214.05,213.85,214.05,1635.0,213.86,214.05,213.85,214.05,1635.0
2022-03-15 13:20:00,213.89,214.3,213.89,214.3,3195.0,213.89,214.3,213.89,214.3,3195.0
2022-03-15 13:25:00,214.47,214.49,213.66,213.66,1301.0,214.47,214.49,213.66,213.66,1301.0
2022-03-15 13:30:00,213.64,214.25,213.58,214.21,2698.0,213.64,214.25,213.58,214.21,2698.0
2022-03-15 13:35:00,214.24,214.45,213.91,213.91,2876.0,214.24,214.45,213.91,213.91,2876.0
2022-03-15 13:40:00,213.89,214.15,213.89,214.05,1288.0,213.89,214.15,213.89,214.05,1288.0
2022-03-15 13:45:00,213.79,214.03,213.75,213.76,2499.0,213.79,214.03,213.75,213.76,2499.0
2022-03-15 13:50:00,213.9,213.9,213.77,213.82,1120.0,213.9,213.9,213.77,213.82,1120.0
2022-03-15 13:55:00,213.83,214.19,213.83,214.19,3919.0,213.83,214.19,213.83,214.19,3919.0
2022-03-15 14:00:00,214.22,214.25,213.57,213.58,1320.0,214.22,214.25,213.57,213.58,1320.0
2022-03-15 14:05:00,213.72,214.08,213.59,214.08,2344.0,213.72,214.08,213.59,214.08,2344.0
2022-03-15 14:10:00,214.1,214.12,213.71,214.03,3528.0,214.1,214.12,213.71,214.03,3528.0
2022-03-15 14:15:00,214.01,214.07,213.47,213.55,1518.0,214.01,214.07,213.47,213.55,1518.0
2022-03-15 14:20:00,213.3,213.66,213.23,213.53,2548.0,213.3,213.66,213.23,213.53,2548.0
2022-03-15 14:25:00,213.46,213.67,213.36,213.47,2207.0,213.46,213.67,213.36,213.47,2207.0
2022-03-15 14:30:00,213.13,213.5,213.07,213.5,2747.0,213.13,213.5,213.07,213.5,2747.0
2022-03-15 14:35:00,213.85,213.85,213.2,213.39,3058.0,213.85,213.85,213.2,213.39,3058.0
2022-03-15 14:40:00,213.5,213.73,213.26,213.35,3859.0,213.5,213.73,213.26,213.35,3859.0
2022-03-15 14:45:00,213.28,213.79,213.28,213.54,10146.0,213.28,213.79,213.28,213.54,10146.0
2022-03-15 14:50:00,213.59,213.95,213.58,213.94,3459.0,213.59,213.95,213.58,213.94,3459.0
2022-03-15 14:55:00,213.9,214.48,213.9,214.48,1691.0,213.9,214.48,213.9,214.48,1691.0
2022-03-15 15:00:00,214.61,214.69,214.27,214.38,2877.0,214.61,214.69,214.27,214.38,2877.0
2022-03-15 15:05:00,214.39,214.42,214.16,214.2,5304.0,214.39,214.42,214.16,214.2,5304.0
2022-03-15 15:10:00,214.38,214.39,214.1,214.19,5277.0,214.38,214.39,214.1,214.19,5277.0
2022-03-15 15:15:00,214.37,214.74,214.17,214.74,5741.0,214.37,214.74,214.17,214.74,5741.0
2022-03-15 15:20:00,214.7,214.99,214.57,214.77,2788.0,214.7,214.99,214.57,214.77,2788.0
2022-03-15 15:25:00,214.77,214.92,214.72,214.88,3040.0,214.77,214.92,214.72,214.88,3040.0
2022-03-15 15:30:00,214.95,215.41,214.95,215.04,7277.0,214.95,215.41,214.95,215.04,7277.0
2022-03-15 15:35:00,215.05,215.21,214.83,215.21,5288.0,215.05,215.21,214.83,215.21,5288.0
2022-03-15 15:40:00,215.18,215.4,215.03,215.4,6064.0,215.18,215.4,215.03,215.4,6064.0
2022-03-15 15:45:00,215.41,215.71,215.11,215.71,8592.0,215.41,215.71,215.11,215.71,8592.0
2022-03-15 15:50:00,215.91,216.02,215.31,215.47,23682.0,215.91,216.02,215.31,215.47,23682.0
2022-03-15 15:55:00,215.46,215.46,214.82,214.98,50683.0,215.46,215.46,214.82,214.98,50683.0
2022-03-16 09:30:00,218.85,219.26,216.17,219.17,20300.0,218.85,219.26,216.17,219.17,20300.0
2022-03-16 09:35:00,219.16,221.3,219.16,220.83,6794.0,219.16,221.3,219.16,220.83,6794.0
2022-03-16 09:40:00,221.14,221.38,220.92,221.34,3914.0,221.14,221.38,220.92,221.34,3914.0
2022-03-16 09:45:00,221.14,221.44,221.01,221.26,9633.0,221.14,221.44,221.01,221.26,9633.0
2022-03-16 09:50:00,221.29,221.42,220.22,220.37,6786.0,221.29,221.42,220.22,220.37,6786.0
2022-03-16 09:55:00,220.13,220.48,219.96,220.39,12858.0,220.13,220.48,219.96,220.39,12858.0
2022-03-16 10:00:00,220.49,221.27,220.34,220.97,7353.0,220.49,221.27,220.34,220.97,7353.0
2022-03-16 10:05:00,220.81,221.0,220.41,220.47,5241.0,220.81,221.0,220.41,220.47,5241.0
2022-03-16 10:10:00,220.43,221.24,220.41,221.2,7922.0,220.43,221.24,220.41,221.2,7922.0
2022-03-16 10:15:00,221.22,223.39,221.22,222.92,11311.0,221.22,223.39,221.22,222.92,11311.0
2022-03-16 10:20:00,223.18,223.23,222.77,223.17,3358.0,223.18,223.23,222.77,223.17,3358.0
2022-03-16 10:25:00,223.26,223.65,223.25,223.58,4548.0,223.26,223.65,223.25,223.58,4548.0
2022-03-16 10:30:00,223.26,223.59,223.09,223.31,5319.0,223.26,223.59,223.09,223.31,5319.0
2022-03-16 10:35:00,223.35,223.4,222.83,223.04,4244.0,223.35,223.4,222.83,223.04,4244.0
2022-03-16 10:40:00,223.33,223.42,222.39,222.59,10073.0,223.33,223.42,222.39,222.59,10073.0
2022-03-16 10:45:00,222.61,223.12,222.4,222.88,8624.0,222.61,223.12,222.4,222.88,8624.0
2022-03-16 10:50:00,223.02,223.31,222.67,222.85,5763.0,223.02,223.31,222.67,222.85,5763.0
2022-03-16 10:55:00,222.78,222.78,222.19,222.45,4406.0,222.78,222.78,222.19,222.45,4406.0
2022-03-16 11:00:00,222.33,222.49,221.97,222.49,11377.0,222.33,222.49,221.97,222.49,11377.0
2022-03-16 11:05:00,222.44,222.64,222.33,222.36,3402.0,222.44,222.64,222.33,222.36,3402.0
2022-03-16 11:10:00,222.34,222.53,222.26,222.31,2611.0,222.34,222.53,222.26,222.31,2611.0
2022-03-16 11:15:00,222.13,222.32,222.1,222.13,5000.0,222.13,222.32,222.1,222.13,5000.0
2022-03-16 11:20:00,222.05,222.29,221.97,222.18,5626.0,222.05,222.29,221.97,222.18,5626.0
2022-03-16 11:25:00,222.28,222.28,222.03,222.09,3602.0,222.28,222.28,222.03,222.09,3602.0
2022-03-16 11:30:00,222.17,222.25,221.9,222.15,7667.0,222.17,222.25,221.9,222.15,7667.0
2022-03-16 11:35:00,222.05,222.15,221.77,222.06,8514.0,222.05,222.15,221.77,222.06,8514.0
2022-03-16 11:40:00,222.1,222.44,222.02,222.44,5168.0,222.1,222.44,222.02,222.44,5168.0
2022-03-16 11:45:00,222.41,222.41,222.08,222.19,2555.0,222.41,222.41,222.08,222.19,2555.0
2022-03-16 11:50:00,222.23,222.25,222.05,222.07,2300.0,222.23,222.25,222.05,222.07,2300.0
2022-03-16 11:55:00,222.14,222.29,221.87,221.91,5520.0,222.14,222.29,221.87,221.91,5520.0
2022-03-16 12:00:00,221.9,222.0,221.67,222.0,4100.0,221.9,222.0,221.67,222.0,4100.0
2022-03-16 12:05:00,222.06,222.48,222.06,222.43,3900.0,222.06,222.48,222.06,222.43,3900.0
2022-03-16 12:10:00,222.08,222.2,222.0,222.1,1500.0,222.08,222.2,222.0,222.1,1500.0
2022-03-16 12:15:00,222.11,222.25,222.01,222.14,4566.0,222.11,222.25,222.01,222.14,4566.0
2022-03-16 12:20:00,222.23,222.25,221.95,222.0,2067.0,222.23,222.25,221.95,222.0,2067.0
2022-03-16 12:25:00,221.88,221.92,221.35,221.5,3754.0,221.88,221.92,221.35,221.5,3754.0
2022-03-16 12:30:00,221.49,221.63,221.35,221.39,4252.0,221.49,221.63,221.35,221.39,4252.0
2022-03-16 12:35:00,221.48,221.54,221.06,221.06,4476.0,221.48,221.54,221.06,221.06,4476.0
2022-03-16 12:40:00,221.07,222.27,220.96,222.14,6651.0,221.07,222.27,220.96,222.14,6651.0
2022-03-16 12:45:00,222.22,222.29,221.49,221.69,13009.0,222.22,222.29,221.49,221.69,13009.0
2022-03-16 12:50:00,221.66,222.17,221.42,222.17,10675.0,221.66,222.17,221.42,222.17,10675.0
2022-03-16 12:55:00,222.07,222.3,221.85,222.09,4435.0,222.07,222.3,221.85,222.09,4435.0
2022-03-16 13:00:00,222.04,222.23,221.55,221.55,6772.0,222.04,222.23,221.55,221.55,6772.0
2022-03-16 13:05:00,221.45,221.52,220.99,220.99,2201.0,221.45,221.52,220.99,220.99,2201.0
2022-03-16 13:10:00,220.86,221.05,220.65,220.94,3169.0,220.86,221.05,220.65,220.94,3169.0
2022-03-16 13:15:00,220.99,221.06,220.78,221.0,5601.0,220.99,221.06,220.78,221.0,5601.0
2022-03-16 13:20:00,221.02,221.22,220.85,221.22,6583.0,221.02,221.22,220.85,221.22,6583.0
2022-03-16 13:25:00,221.25,221.33,221.05,221.05,4803.0,221.25,221.33,221.05,221.05,4803.0
2022-03-16 13:30:00,221.21,221.43,221.13,221.43,3050.0,221.21,221.43,221.13,221.43,3050.0
2022-03-16 13:35:00,221.12,221.36,221.04,221.18,13209.0,221.12,221.36,221.04,221.18,13209.0
2022-03-16 13:40:00,221.17,221.17,220.86,220.96,2500.0,221.17,221.17,220.86,220.96,2500.0
2022-03-16 13:45:00,220.97,221.02,220.75,220.87,3832.0,220.97,221.02,220.75,220.87,3832.0
2022-03-16 13:50:00,220.94,220.94,220.17,220.5,7754.0,220.94,220.94,220.17,220.5,7754.0
2022-03-16 13:55:00,220.4,220.6,219.86,219.89,20875.0,220.4,220.6,219.86,219.89,20875.0
2022-03-16 14:00:00,219.53,219.77,218.28,218.79,16991.0,219.53,219.77,218.28,218.79,16991.0
2022-03-16 14:05:00,219.0,219.0,217.72,218.24,9186.0,219.0,219.0,217.72,218.24,9186.0
2022-03-16 14:10:00,217.71,217.94,215.43,216.19,38435.0,217.71,217.94,215.43,216.19,38435.0
2022-03-16 14:15:00,216.13,217.72,216.13,217.34,8365.0,216.13,217.72,216.13,217.34,8365.0
2022-03-16 14:20:00,217.55,217.55,216.37,216.37,7810.0,217.55,217.55,216.37,216.37,7810.0
2022-03-16 14:25:00,216.41,216.83,215.9,215.9,9282.0,216.41,216.83,215.9,215.9,9282.0
2022-03-16 14:30:00,215.91,215.99,215.06,215.41,9427.0,215.91,215.99,215.06,215.41,9427.0
2022-03-16 14:35:00,215.68,216.63,215.04,216.41,5653.0,215.68,216.63,215.04,216.41,5653.0
2022-03-16 14:40:00,216.35,217.43,216.24,217.15,5080.0,216.35,217.43,216.24,217.15,5080.0
2022-03-16 14:45:00,217.22,217.82,216.77,217.66,8364.0,217.22,217.82,216.77,217.66,8364.0
2022-03-16 14:50:00,217.67,218.13,217.03,218.06,6076.0,217.67,218.13,217.03,218.06,6076.0
2022-03-16 14:55:00,218.11,218.54,217.63,217.68,5832.0,218.11,218.54,217.63,217.68,5832.0
2022-03-16 15:00:00,217.85,218.47,217.59,218.47,4808.0,217.85,218.47,217.59,218.47,4808.0
2022-03-16 15:05:00,218.35,218.72,217.67,217.75,8255.0,218.35,218.72,217.67,217.75,8255.0
2022-03-16 15:10:00,217.7,218.04,217.46,217.98,7533.0,217.7,218.04,217.46,217.98,7533.0
2022-03-16 15:15:00,217.91,218.51,217.69,218.51,6044.0,217.91,218.51,217.69,218.51,6044.0
2022-03-16 15:20:00,218.49,219.0,218.39,218.9,6276.0,218.49,219.0,218.39,218.9,6276.0
2022-03-16 15:25:00,218.93,219.38,218.85,219.26,5184.0,218.93,219.38,218.85,219.26,5184.0
2022-03-16 15:30:00,219.14,219.22,218.77,218.98,8668.0,219.14,219.22,218.77,218.98,8668.0
2022-03-16 15:35:00,218.97,219.01,218.53,218.98,11874.0,218.97,219.01,218.53,218.98,11874.0
2022-03-16 15:40:00,218.94,219.14,218.66,218.82,24221.0,218.94,219.14,218.66,218.82,24221.0
2022-03-16 15:45:00,218.74,219.74,218.63,219.66,17950.0,218.74,219.74,218.63,219.66,17950.0
2022-03-16 15:50:00,219.72,219.87,219.44,219.69,26907.0,219.72,219.87,219.44,219.69,26907.0
2022-03-16 15:55:00,219.75,220.54,219.53,220.54,81835.0,219.75,220.54,219.53,220.54,81835.0
2022-03-17 09:30:00,219.55,219.9,218.67,218.67,6381.0,219.55,219.9,218.67,218.67,6381.0
2022-03-17 09:35:00,218.71,219.56,218.71,219.56,1502.0,218.71,219.56,218.71,219.56,1502.0
2022-03-17 09:40:00,219.46,219.82,219.35,219.5,3127.0,219.46,219.82,219.35,219.5,3127.0
2022-03-17 09:45:00,219.43,220.09,219.18,220.09,3959.0,219.43,220.09,219.18,220.09,3959.0
2022-03-17 09:50:00,219.51,219.51,219.19,219.43,941.0,219.51,219.51,219.19,219.43,941.0
2022-03-17 09:55:00,219.18,220.17,219.06,220.08,3216.0,219.18,220.17,219.06,220.08,3216.0
2022-03-17 10:00:00,220.11,221.81,220.08,221.76,6700.0,220.11,221.81,220.08,221.76,6700.0
2022-03-17 10:05:00,221.95,222.48,221.24,221.51,6036.0,221.95,222.48,221.24,221.51,6036.0
2022-03-17 10:10:00,221.42,221.62,221.06,221.2,2879.0,221.42,221.62,221.06,221.2,2879.0
2022-03-17 10:15:00,221.37,221.37,220.4,220.41,2300.0,221.37,221.37,220.4,220.41,2300.0
2022-03-17 10:20:00,220.64,221.03,220.6,221.03,3243.0,220.64,221.03,220.6,221.03,3243.0
2022-03-17 10:25:00,220.94,221.04,220.54,220.55,5494.0,220.94,221.04,220.54,220.55,5494.0
2022-03-17 10:30:00,220.66,220.77,220.15,220.63,4795.0,220.66,220.77,220.15,220.63,4795.0
2022-03-17 10:35:00,220.71,221.43,220.63,221.43,3902.0,220.71,221.43,220.63,221.43,3902.0
2022-03-17 10:40:00,221.32,221.32,220.51,220.82,3298.0,221.32,221.32,220.51,220.82,3298.0
2022-03-17 10:45:00,221.1,221.2,220.23,220.23,6015.0,221.1,221.2,220.23,220.23,6015.0
2022-03-17 10:50:00,220.2,220.51,220.1,220.27,6920.0,220.2,220.51,220.1,220.27,6920.0
2022-03-17 10:55:00,220.27,220.55,220.22,220.55,7655.0,220.27,220.55,220.22,220.55,7655.0
2022-03-17 11:00:00,220.43,220.43,219.72,219.73,3045.0,220.43,220.43,219.72,219.73,3045.0
2022-03-17 11:05:00,219.69,220.82,219.59,220.56,4530.0,219.69,220.82,219.59,220.56,4530.0
2022-03-17 11:10:00,220.24,220.42,220.12,220.41,2835.0,220.24,220.42,220.12,220.41,2835.0
2022-03-17 11:15:00,220.34,220.95,220.18,220.94,7001.0,220.34,220.95,220.18,220.94,7001.0
2022-03-17 11:20:00,220.68,221.11,220.5,221.11,5129.0,220.68,221.11,220.5,221.11,5129.0
2022-03-17 11:25:00,221.15,221.15,220.79,220.88,1652.0,221.15,221.15,220.79,220.88,1652.0
2022-03-17 11:30:00,220.88,221.32,220.87,221.32,1112.0,220.88,221.32,220.87,221.32,1112.0
2022-03-17 11:35:00,221.39,221.44,221.2,221.2,2300.0,221.39,221.44,221.2,221.2,2300.0
2022-03-17 11:40:00,221.37,221.5,221.28,221.36,1300.0,221.37,221.5,221.28,221.36,1300.0
2022-03-17 11:45:00,221.36,221.39,220.71,220.88,4501.0,221.36,221.39,220.71,220.88,4501.0
2022-03-17 11:50:00,220.8,221.38,220.8,221.38,9446.0,220.8,221.38,220.8,221.38,9446.0
2022-03-17 11:55:00,221.51,221.58,221.28,221.34,6774.0,221.51,221.58,221.28,221.34,6774.0
2022-03-17 12:00:00,221.34,221.34,220.56,220.91,1740.0,221.34,221.34,220.56,220.91,1740.0
2022-03-17 12:05:00,220.95,221.37,220.95,221.37,1369.0,220.95,221.37,220.95,221.37,1369.0
2022-03-17 12:10:00,221.4,221.4,221.0,221.34,4167.0,221.4,221.4,221.0,221.34,4167.0
2022-03-17 12:15:00,221.34,221.66,221.07,221.66,3200.0,221.34,221.66,221.07,221.66,3200.0
2022-03-17 12:20:00,221.52,221.88,221.51,221.87,900.0,221.52,221.88,221.51,221.87,900.0
2022-03-17 12:25:00,221.85,221.97,221.7,221.81,1449.0,221.85,221.97,221.7,221.81,1449.0
2022-03-17 12:30:00,221.67,221.88,221.6,221.71,2331.0,221.67,221.88,221.6,221.71,2331.0
2022-03-17 12:35:00,221.74,221.75,221.37,221.49,1860.0,221.74,221.75,221.37,221.49,1860.0
2022-03-17 12:40:00,221.3,222.0,221.3,221.71,1859.0,221.3,222.0,221.3,221.71,1859.0
2022-03-17 12:45:00,221.65,221.74,221.44,221.57,789.0,221.65,221.74,221.44,221.57,789.0
2022-03-17 12:50:00,221.6,221.75,221.52,221.52,1375.0,221.6,221.75,221.52,221.52,1375.0
2022-03-17 12:55:00,221.6,221.87,221.53,221.85,2016.0,221.6,221.87,221.53,221.85,2016.0
2022-03-17 13:00:00,221.79,221.92,221.4,221.5,2500.0,221.79,221.92,221.4,221.5,2500.0
2022-03-17 13:05:00,221.5,221.74,221.38,221.51,1500.0,221.5,221.74,221.38,221.51,1500.0
2022-03-17 13:10:00,221.55,221.76,221.3,221.4,3334.0,221.55,221.76,221.3,221.4,3334.0
2022-03-17 13:15:00,221.36,221.6,221.36,221.6,1100.0,221.36,221.6,221.36,221.6,1100.0
2022-03-17 13:20:00,221.38,221.67,221.38,221.61,1564.0,221.38,221.67,221.38,221.61,1564.0
2022-03-17 13:25:00,221.82,222.08,221.77,222.08,3039.0,221.82,222.08,221.77,222.08,3039.0
2022-03-17 13:30:00,222.16,222.16,221.91,221.91,1894.0,222.16,222.16,221.91,221.91,1894.0
2022-03-17 13:35:00,222.01,222.08,221.93,222.0,8608.0,222.01,222.08,221.93,222.0,8608.0
2022-03-17 13:40:00,222.31,222.76,222.22,222.63,2095.0,222.31,222.76,222.22,222.63,2095.0
2022-03-17 13:45:00,222.79,222.82,222.56,222.68,2792.0,222.79,222.82,222.56,222.68,2792.0
2022-03-17 13:50:00,222.54,222.76,222.47,222.65,2537.0,222.54,222.76,222.47,222.65,2537.0
2022-03-17 13:55:00,222.72,222.83,222.58,222.59,2446.0,222.72,222.83,222.58,222.59,2446.0
2022-03-17 14:00:00,222.61,222.64,222.25,222.59,1276.0,222.61,222.64,222.25,222.59,1276.0
2022-03-17 14:05:00,222.81,222.92,222.56,222.81,1379.0,222.81,222.92,222.56,222.81,1379.0
2022-03-17 14:10:00,222.82,222.9,222.33,222.5,3477.0,222.82,222.9,222.33,222.5,3477.0
2022-03-17 14:15:00,222.54,222.54,222.05,222.18,8365.0,222.54,222.54,222.05,222.18,8365.0
2022-03-17 14:20:00,222.39,222.53,222.11,222.11,4648.0,222.39,222.53,222.11,222.11,4648.0
2022-03-17 14:25:00,222.39,222.54,222.09,222.09,3665.0,222.39,222.54,222.09,222.09,3665.0
2022-03-17 14:30:00,222.12,222.65,221.94,222.49,6435.0,222.12,222.65,221.94,222.49,6435.0
2022-03-17 14:35:00,222.54,222.61,222.33,222.39,1334.0,222.54,222.61,222.33,222.39,1334.0
2022-03-17 14:40:00,222.33,222.97,222.2,222.97,4938.0,222.33,222.97,222.2,222.97,4938.0
2022-03-17 14:45:00,222.88,222.88,222.59,222.73,2199.0,222.88,222.88,222.59,222.73,2199.0
2022-03-17 14:50:00,222.69,222.73,222.43,222.56,2698.0,222.69,222.73,222.43,222.56,2698.0
2022-03-17 14:55:00,222.62,222.98,222.46,222.83,3350.0,222.62,222.98,222.46,222.83,3350.0
2022-03-17 15:00:00,222.64,223.05,222.58,223.05,3458.0,222.64,223.05,222.58,223.05,3458.0
2022-03-17 15:05:00,222.99,223.02,222.47,222.56,5110.0,222.99,223.02,222.47,222.56,5110.0
2022-03-17 15:10:00,222.5,222.56,221.88,222.05,8928.0,222.5,222.56,221.88,222.05,8928.0
2022-03-17 15:15:00,222.11,222.38,221.95,222.19,9126.0,222.11,222.38,221.95,222.19,9126.0
2022-03-17 15:20:00,222.23,222.24,221.99,222.13,9054.0,222.23,222.24,221.99,222.13,9054.0
2022-03-17 15:25:00,222.21,222.59,222.21,222.36,9675.0,222.21,222.59,222.21,222.36,9675.0
2022-03-17 15:30:00,222.48,222.48,221.94,222.14,5718.0,222.48,222.48,221.94,222.14,5718.0
2022-03-17 15:35:00,222.22,222.22,221.92,222.04,11418.0,222.22,222.22,221.92,222.04,11418.0
2022-03-17 15:40:00,222.08,222.65,222.08,222.51,5382.0,222.08,222.65,222.08,222.51,5382.0
2022-03-17 15:45:00,222.46,222.99,222.38,222.85,18769.0,222.46,222.99,222.38,222.85,18769.0
2022-03-17 15:50:00,222.71,222.97,222.45,222.78,28212.0,222.71,222.97,222.45,222.78,28212.0
2022-03-17 15:55:00,222.79,223.25,222.42,223.25,63548.0,222.79,223.25,222.42,223.25,63548.0
2022-03-18 09:30:00,223.32,224.39,221.97,224.39,121475.0,223.32,224.39,221.97,224.39,121475.0
2022-03-18 09:35:00,224.14,224.49,223.42,224.12,8724.0,224.14,224.49,223.42,224.12,8724.0
2022-03-18 09:40:00,223.78,224.07,223.34,224.07,8302.0,223.78,224.07,223.34,224.07,8302.0
2022-03-18 09:45:00,223.9,224.45,223.65,223.65,2810.0,223.9,224.45,223.65,223.65,2810.0
2022-03-18 09:50:00,223.96,224.31,223.62,223.66,2587.0,223.96,224.31,223.62,223.66,2587.0
2022-03-18 09:55:00,223.59,223.78,223.35,223.56,3793.0,223.59,223.78,223.35,223.56,3793.0
2022-03-18 10:00:00,223.59,224.53,223.38,224.32,7015.0,223.59,224.53,223.38,224.32,7015.0
2022-03-18 10:05:00,224.05,224.25,223.71,223.96,3937.0,224.05,224.25,223.71,223.96,3937.0
2022-03-18 10:10:00,224.32,224.81,224.32,224.54,4682.0,224.32,224.81,224.32,224.54,4682.0
2022-03-18 10:15:00,224.49,224.87,224.3,224.64,4080.0,224.49,224.87,224.3,224.64,4080.0
2022-03-18 10:20:00,224.64,224.83,224.29,224.4,3933.0,224.64,224.83,224.29,224.4,3933.0
2022-03-18 10:25:00,224.45,224.65,224.22,224.65,4125.0,224.45,224.65,224.22,224.65,4125.0
2022-03-18 10:30:00,224.56,224.99,224.07,224.29,5594.0,224.56,224.99,224.07,224.29,5594.0
2022-03-18 10:35:00,224.28,224.4,223.72,223.96,24863.0,224.28,224.4,223.72,223.96,24863.0
2022-03-18 10:40:00,223.83,223.99,223.67,223.68,20087.0,223.83,223.99,223.67,223.68,20087.0
2022-03-18 10:45:00,223.69,224.43,223.49,224.39,3084.0,223.69,224.43,223.49,224.39,3084.0
2022-03-18 10:50:00,224.21,224.91,224.13,224.48,5505.0,224.21,224.91,224.13,224.48,5505.0
2022-03-18 10:55:00,224.48,224.55,224.29,224.55,2970.0,224.48,224.55,224.29,224.55,2970.0
2022-03-18 11:00:00,224.54,225.38,224.54,225.38,4152.0,224.54,225.38,224.54,225.38,4152.0
2022-03-18 11:05:00,225.25,225.29,224.84,224.84,3810.0,225.25,225.29,224.84,224.84,3810.0
2022-03-18 11:10:00,225.03,225.2,224.86,224.92,5137.0,225.03,225.2,224.86,224.92,5137.0
2022-03-18 11:15:00,224.88,224.95,224.15,224.79,4507.0,224.88,224.95,224.15,224.79,4507.0
2022-03-18 11:20:00,224.71,224.73,224.2,224.33,2873.0,224.71,224.73,224.2,224.33,2873.0
2022-03-18 11:25:00,224.31,224.48,223.61,224.05,6248.0,224.31,224.48,223.61,224.05,6248.0
2022-03-18 11:30:00,224.21,224.61,224.02,224.38,4826.0,224.21,224.61,224.02,224.38,4826.0
2022-03-18 11:35:00,224.06,224.88,224.04,224.2,5868.0,224.06,224.88,224.04,224.2,5868.0
2022-03-18 11:40:00,224.11,224.11,223.59,223.81,2190.0,224.11,224.11,223.59,223.81,2190.0
2022-03-18 11:45:00,223.83,223.96,223.48,223.53,3315.0,223.83,223.96,223.48,223.53,3315.0
2022-03-18 11:50:00,223.43,223.65,223.35,223.42,6523.0,223.43,223.65,223.35,223.42,6523.0
2022-03-18 11:55:00,223.4,224.16,223.39,224.05,6761.0,223.4,224.16,223.39,224.05,6761.0
2022-03-18 12:00:00,223.91,224.08,223.64,224.08,3000.0,223.91,224.08,223.64,224.08,3000.0
2022-03-18 12:05:00,223.98,224.41,223.94,224.34,3314.0,223.98,224.41,223.94,224.34,3314.0
2022-03-18 12:10:00,224.35,225.07,224.35,224.66,8361.0,224.35,225.07,224.35,224.66,8361.0
2022-03-18 12:15:00,224.8,225.26,224.66,225.14,6023.0,224.8,225.26,224.66,225.14,6023.0
2022-03-18 12:20:00,225.06,225.63,224.81,225.43,7297.0,225.06,225.63,224.81,225.43,7297.0
2022-03-18 12:25:00,225.43,225.56,225.16,225.34,4711.0,225.43,225.56,225.16,225.34,4711.0
2022-03-18 12:30:00,225.3,225.54,224.98,224.98,2344.0,225.3,225.54,224.98,224.98,2344.0
2022-03-18 12:35:00,225.16,225.46,225.16,225.3,3219.0,225.16,225.46,225.16,225.3,3219.0
2022-03-18 12:40:00,225.26,225.62,225.23,225.62,2827.0,225.26,225.62,225.23,225.62,2827.0
2022-03-18 12:45:00,225.55,225.55,225.09,225.38,3521.0,225.55,225.55,225.09,225.38,3521.0
2022-03-18 12:50:00,225.37,225.46,225.28,225.3,1510.0,225.37,225.46,225.28,225.3,1510.0
2022-03-18 12:55:00,225.21,225.31,224.86,225.19,5175.0,225.21,225.31,224.86,225.19,5175.0
2022-03-18 13:00:00,225.3,225.82,225.3,225.54,3344.0,225.3,225.82,225.3,225.54,3344.0
2022-03-18 13:05:00,225.45,225.8,225.27,225.8,3336.0,225.45,225.8,225.27,225.8,3336.0
2022-03-18 13:10:00,225.7,226.05,225.69,225.97,3562.0,225.7,226.05,225.69,225.97,3562.0
2022-03-18 13:15:00,225.87,225.98,225.71,225.71,5427.0,225.87,225.98,225.71,225.71,5427.0
2022-03-18 13:20:00,225.76,226.09,225.66,226.09,2149.0,225.76,226.09,225.66,226.09,2149.0
2022-03-18 13:25:00,226.01,226.11,225.98,226.11,1532.0,226.01,226.11,225.98,226.11,1532.0
2022-03-18 13:30:00,226.05,226.45,226.01,226.39,4783.0,226.05,226.45,226.01,226.39,4783.0
2022-03-18 13:35:00,226.41,226.43,226.29,226.29,1670.0,226.41,226.43,226.29,226.29,1670.0
2022-03-18 13:40:00,226.29,226.48,226.23,226.33,6653.0,226.29,226.48,226.23,226.33,6653.0
2022-03-18 13:45:00,226.31,226.66,226.24,226.31,6121.0,226.31,226.66,226.24,226.31,6121.0
2022-03-18 13:50:00,226.34,226.46,226.28,226.38,5117.0,226.34,226.46,226.28,226.38,5117.0
2022-03-18 13:55:00,226.47,226.6,226.35,226.44,4568.0,226.47,226.6,226.35,226.44,4568.0
2022-03-18 14:00:00,226.45,226.65,226.42,226.43,3706.0,226.45,226.65,226.42,226.43,3706.0
2022-03-18 14:05:00,226.43,226.64,226.31,226.41,5005.0,226.43,226.64,226.31,226.41,5005.0
2022-03-18 14:10:00,226.41,226.72,226.39,226.7,4120.0,226.41,226.72,226.39,226.7,4120.0
2022-03-18 14:15:00,226.82,226.97,226.56,226.6,3751.0,226.82,226.97,226.56,226.6,3751.0
2022-03-18 14:20:00,226.55,226.9,226.48,226.69,3373.0,226.55,226.9,226.48,226.69,3373.0
2022-03-18 14:25:00,226.73,226.78,226.42,226.57,3848.0,226.73,226.78,226.42,226.57,3848.0
2022-03-18 14:30:00,226.6,226.67,226.3,226.61,6113.0,226.6,226.67,226.3,226.61,6113.0
2022-03-18 14:35:00,226.68,226.88,226.61,226.84,4187.0,226.68,226.88,226.61,226.84,4187.0
2022-03-18 14:40:00,226.75,227.1,226.51,226.92,5917.0,226.75,227.1,226.51,226.92,5917.0
2022-03-18 14:45:00,226.83,227.09,226.83,227.09,1703.0,226.83,227.09,226.83,227.09,1703.0
2022-03-18 14:50:00,227.01,227.4,227.01,227.26,6605.0,227.01,227.4,227.01,227.26,6605.0
2022-03-18 14:55:00,227.15,227.58,227.06,227.5,7796.0,227.15,227.58,227.06,227.5,7796.0
2022-03-18 15:00:00,227.49,227.84,227.34,227.75,5186.0,227.49,227.84,227.34,227.75,5186.0
2022-03-18 15:05:00,227.78,228.18,227.71,228.17,11393.0,227.78,228.18,227.71,228.17,11393.0
2022-03-18 15:10:00,228.12,228.19,227.64,227.69,7278.0,228.12,228.19,227.64,227.69,7278.0
2022-03-18 15:15:00,227.71,227.78,227.51,227.76,7850.0,227.71,227.78,227.51,227.76,7850.0
2022-03-18 15:20:00,227.78,227.88,227.58,227.78,6188.0,227.78,227.88,227.58,227.78,6188.0
2022-03-18 15:25:00,227.83,227.84,227.52,227.58,8475.0,227.83,227.84,227.52,227.58,8475.0
2022-03-18 15:30:00,227.64,228.24,227.53,228.2,9404.0,227.64,228.24,227.53,228.2,9404.0
2022-03-18 15:35:00,228.21,228.24,227.4,227.52,12080.0,228.21,228.24,227.4,227.52,12080.0
2022-03-18 15:40:00,227.44,227.93,227.44,227.83,9853.0,227.44,227.93,227.44,227.83,9853.0
2022-03-18 15:45:00,227.87,228.12,227.42,227.55,17949.0,227.87,228.12,227.42,227.55,17949.0
2022-03-18 15:50:00,227.65,227.83,227.26,227.66,20508.0,227.65,227.83,227.26,227.66,20508.0
2022-03-18 15:55:00,227.67,228.0,227.18,227.62,65453.0,227.67,228.0,227.18,227.62,65453.0
2022-03-21 09:30:00,224.78,228.19,224.78,227.76,15546.0,224.78,228.19,224.78,227.76,15546.0
2022-03-21 09:35:00,228.72,228.72,226.66,227.31,3800.0,228.72,228.72,226.66,227.31,3800.0
2022-03-21 09:40:00,227.2,228.11,227.19,227.65,1708.0,227.2,228.11,227.19,227.65,1708.0
2022-03-21 09:45:00,226.97,227.45,226.48,226.63,6936.0,226.97,227.45,226.48,226.63,6936.0
2022-03-21 09:50:00,226.63,227.07,225.81,225.81,4382.0,226.63,227.07,225.81,225.81,4382.0
2022-03-21 09:55:00,225.52,226.74,225.46,226.21,3101.0,225.52,226.74,225.46,226.21,3101.0
2022-03-21 10:00:00,226.2,226.81,226.08,226.64,3285.0,226.2,226.81,226.08,226.64,3285.0
2022-03-21 10:05:00,226.48,226.94,226.11,226.12,9783.0,226.48,226.94,226.11,226.12,9783.0
2022-03-21 10:10:00,226.79,227.02,226.53,226.75,6193.0,226.79,227.02,226.53,226.75,6193.0
2022-03-21 10:15:00,226.63,227.14,226.62,226.98,5780.0,226.63,227.14,226.62,226.98,5780.0
2022-03-21 10:20:00,226.96,226.96,226.24,226.9,5390.0,226.96,226.96,226.24,226.9,5390.0
2022-03-21 10:25:00,226.71,226.71,225.98,225.98,10472.0,226.71,226.71,225.98,225.98,10472.0
2022-03-21 10:30:00,226.26,226.46,226.0,226.2,3625.0,226.26,226.46,226.0,226.2,3625.0
2022-03-21 10:35:00,226.24,226.64,226.14,226.35,3944.0,226.24,226.64,226.14,226.35,3944.0
2022-03-21 10:40:00,226.44,226.82,226.21,226.49,4335.0,226.44,226.82,226.21,226.49,4335.0
2022-03-21 10:45:00,226.46,227.47,226.33,227.1,4220.0,226.46,227.47,226.33,227.1,4220.0
2022-03-21 10:50:00,227.12,228.28,226.99,228.28,6623.0,227.12,228.28,226.99,228.28,6623.0
2022-03-21 10:55:00,228.36,229.0,228.05,228.72,3473.0,228.36,229.0,228.05,228.72,3473.0
2022-03-21 11:00:00,229.07,229.22,228.79,228.84,6372.0,229.07,229.22,228.79,228.84,6372.0
2022-03-21 11:05:00,228.81,228.96,228.2,228.55,6205.0,228.81,228.96,228.2,228.55,6205.0
2022-03-21 11:10:00,228.44,229.18,228.44,229.18,5690.0,228.44,229.18,228.44,229.18,5690.0
2022-03-21 11:15:00,229.18,229.7,228.98,229.54,2723.0,229.18,229.7,228.98,229.54,2723.0
2022-03-21 11:20:00,229.53,229.75,229.0,229.47,6354.0,229.53,229.75,229.0,229.47,6354.0
2022-03-21 11:25:00,229.44,229.92,229.38,229.65,3470.0,229.44,229.92,229.38,229.65,3470.0
2022-03-21 11:30:00,229.51,229.62,228.92,229.1,5014.0,229.51,229.62,228.92,229.1,5014.0
2022-03-21 11:35:00,229.07,229.29,228.68,229.07,9896.0,229.07,229.29,228.68,229.07,9896.0
2022-03-21 11:40:00,229.12,229.49,228.96,229.02,88732.0,229.12,229.49,228.96,229.02,88732.0
2022-03-21 11:45:00,228.98,229.21,228.61,228.61,2705.0,228.98,229.21,228.61,228.61,2705.0
2022-03-21 11:50:00,228.71,229.9,228.71,229.68,12072.0,228.71,229.9,228.71,229.68,12072.0
2022-03-21 11:55:00,229.67,229.78,229.31,229.52,7478.0,229.67,229.78,229.31,229.52,7478.0
2022-03-21 12:00:00,229.57,229.59,228.92,228.96,3212.0,229.57,229.59,228.92,228.96,3212.0
2022-03-21 12:05:00,229.11,229.7,228.92,229.5,5243.0,229.11,229.7,228.92,229.5,5243.0
2022-03-21 12:10:00,229.31,229.82,229.06,229.82,6636.0,229.31,229.82,229.06,229.82,6636.0
2022-03-21 12:15:00,229.99,229.99,228.71,229.15,12896.0,229.99,229.99,228.71,229.15,12896.0
2022-03-21 12:20:00,229.27,229.39,229.13,229.39,3271.0,229.27,229.39,229.13,229.39,3271.0
2022-03-21 12:25:00,229.39,229.49,228.87,229.32,5555.0,229.39,229.49,228.87,229.32,5555.0
2022-03-21 12:30:00,229.04,229.19,228.43,229.19,8798.0,229.04,229.19,228.43,229.19,8798.0
2022-03-21 12:35:00,229.19,229.19,228.21,228.33,8900.0,229.19,229.19,228.21,228.33,8900.0
2022-03-21 12:40:00,228.4,228.82,228.32,228.82,6344.0,228.4,228.82,228.32,228.82,6344.0
2022-03-21 12:45:00,228.83,229.64,228.61,229.45,6894.0,228.83,229.64,228.61,229.45,6894.0
2022-03-21 12:50:00,229.36,229.36,228.58,228.58,5805.0,229.36,229.36,228.58,228.58,5805.0
2022-03-21 12:55:00,228.28,228.63,228.03,228.04,4962.0,228.28,228.63,228.03,228.04,4962.0
2022-03-21 13:00:00,228.23,228.57,228.22,228.41,3047.0,228.23,228.57,228.22,228.41,3047.0
2022-03-21 13:05:00,228.41,228.79,228.22,228.23,4471.0,228.41,228.79,228.22,228.23,4471.0
2022-03-21 13:10:00,228.25,228.79,228.06,228.36,5098.0,228.25,228.79,228.06,228.36,5098.0
2022-03-21 13:15:00,228.26,228.26,227.27,227.27,5585.0,228.26,228.26,227.27,227.27,5585.0
2022-03-21 13:20:00,227.28,227.28,226.75,227.17,4200.0,227.28,227.28,226.75,227.17,4200.0
2022-03-21 13:25:00,227.32,227.33,226.69,226.69,2433.0,227.32,227.33,226.69,226.69,2433.0
2022-03-21 13:30:00,226.79,227.29,226.79,227.29,2119.0,226.79,227.29,226.79,227.29,2119.0
2022-03-21 13:35:00,227.18,227.22,226.86,227.08,2200.0,227.18,227.22,226.86,227.08,2200.0
2022-03-21 13:40:00,227.22,227.22,226.27,226.56,3268.0,227.22,227.22,226.27,226.56,3268.0
2022-03-21 13:45:00,226.63,227.22,226.45,226.93,2796.0,226.63,227.22,226.45,226.93,2796.0
2022-03-21 13:50:00,226.97,227.03,226.83,226.9,2451.0,226.97,227.03,226.83,226.9,2451.0
2022-03-21 13:55:00,226.81,227.17,226.74,227.17,2271.0,226.81,227.17,226.74,227.17,2271.0
2022-03-21 14:00:00,227.17,227.51,226.62,226.62,4446.0,227.17,227.51,226.62,226.62,4446.0
2022-03-21 14:05:00,226.63,227.04,226.51,226.93,5449.0,226.63,227.04,226.51,226.93,5449.0
2022-03-21 14:10:00,226.87,226.87,226.45,226.59,3808.0,226.87,226.87,226.45,226.59,3808.0
2022-03-21 14:15:00,226.26,226.35,226.0,226.27,1635.0,226.26,226.35,226.0,226.27,1635.0
2022-03-21 14:20:00,226.35,227.12,226.35,227.12,3484.0,226.35,227.12,226.35,227.12,3484.0
2022-03-21 14:25:00,226.98,227.53,226.82,227.38,3461.0,226.98,227.53,226.82,227.38,3461.0
2022-03-21 14:30:00,227.39,227.39,226.83,226.85,4212.0,227.39,227.39,226.83,226.85,4212.0
2022-03-21 14:35:00,227.05,227.45,226.98,227.45,2511.0,227.05,227.45,226.98,227.45,2511.0
2022-03-21 14:40:00,227.25,227.69,227.17,227.53,7357.0,227.25,227.69,227.17,227.53,7357.0
2022-03-21 14:45:00,227.57,227.71,227.24,227.34,4051.0,227.57,227.71,227.24,227.34,4051.0
2022-03-21 14:50:00,227.33,227.53,226.96,226.96,4130.0,227.33,227.53,226.96,226.96,4130.0
2022-03-21 14:55:00,226.72,226.99,226.27,226.31,2830.0,226.72,226.99,226.27,226.31,2830.0
2022-03-21 15:00:00,226.2,227.06,226.14,226.3,12500.0,226.2,227.06,226.14,226.3,12500.0
2022-03-21 15:05:00,226.2,226.53,226.16,226.34,5844.0,226.2,226.53,226.16,226.34,5844.0
2022-03-21 15:10:00,226.45,226.95,226.45,226.75,4100.0,226.45,226.95,226.45,226.75,4100.0
2022-03-21 15:15:00,226.65,226.91,226.34,226.34,5482.0,226.65,226.91,226.34,226.34,5482.0
2022-03-21 15:20:00,226.25,226.9,226.22,226.76,6009.0,226.25,226.9,226.22,226.76,6009.0
2022-03-21 15:25:00,226.82,227.25,226.81,227.19,7291.0,226.82,227.25,226.81,227.19,7291.0
2022-03-21 15:30:00,227.36,227.38,226.85,226.87,9059.0,227.36,227.38,226.85,226.87,9059.0
2022-03-21 15:35:00,226.87,226.99,226.46,226.53,10898.0,226.87,226.99,226.46,226.53,10898.0
2022-03-21 15:40:00,226.4,226.4,225.76,226.01,13713.0,226.4,226.4,225.76,226.01,13713.0
2022-03-21 15:45:00,225.98,226.46,225.87,225.91,21252.0,225.98,226.46,225.87,225.91,21252.0
2022-03-21 15:50:00,226.05,227.13,226.02,226.92,38397.0,226.05,227.13,226.02,226.92,38397.0
2022-03-21 15:55:00,226.9,227.64,226.77,226.85,86306.0,226.9,227.64,226.77,226.85,86306.0
2022-03-22 09:30:00,226.67,228.47,226.67,227.95,10570.0,226.67,228.47,226.67,227.95,10570.0
2022-03-22 09:35:00,228.3,228.88,227.56,228.22,3056.0,228.3,228.88,227.56,228.22,3056.0
2022-03-22 09:40:00,228.19,228.32,227.71,227.71,378.0,228.19,228.32,227.71,227.71,378.0
2022-03-22 09:45:00,227.71,227.71,227.03,227.03,1416.0,227.71,227.71,227.03,227.03,1416.0
2022-03-22 09:50:00,226.84,227.01,226.67,227.0,4365.0,226.84,227.01,226.67,227.0,4365.0
2022-03-22 09:55:00,226.99,227.08,226.42,226.96,3496.0,226.99,227.08,226.42,226.96,3496.0
2022-03-22 10:00:00,226.87,227.43,226.76,227.38,3105.0,226.87,227.43,226.76,227.38,3105.0
2022-03-22 10:05:00,227.46,227.57,227.08,227.08,1100.0,227.46,227.57,227.08,227.08,1100.0
2022-03-22 10:10:00,227.12,227.32,227.05,227.25,407.0,227.12,227.32,227.05,227.25,407.0
2022-03-22 10:15:00,227.23,228.74,227.23,228.74,8130.0,227.23,228.74,227.23,228.74,8130.0
2022-03-22 10:20:00,228.72,228.73,228.09,228.33,1642.0,228.72,228.73,228.09,228.33,1642.0
2022-03-22 10:25:00,229.02,229.26,228.81,229.12,2742.0,229.02,229.26,228.81,229.12,2742.0
2022-03-22 10:30:00,229.12,229.71,228.98,229.49,2216.0,229.12,229.71,228.98,229.49,2216.0
2022-03-22 10:35:00,229.36,229.36,228.67,228.84,1844.0,229.36,229.36,228.67,228.84,1844.0
2022-03-22 10:40:00,228.42,229.07,228.42,228.75,1260.0,228.42,229.07,228.42,228.75,1260.0
2022-03-22 10:45:00,228.71,229.22,228.7,229.22,1564.0,228.71,229.22,228.7,229.22,1564.0
2022-03-22 10:50:00,229.11,229.44,229.11,229.44,1611.0,229.11,229.44,229.11,229.44,1611.0
2022-03-22 10:55:00,229.32,229.57,229.08,229.53,1915.0,229.32,229.57,229.08,229.53,1915.0
2022-03-22 11:00:00,229.39,229.66,229.0,229.63,3800.0,229.39,229.66,229.0,229.63,3800.0
2022-03-22 11:05:00,229.42,229.58,229.11,229.35,3038.0,229.42,229.58,229.11,229.35,3038.0
2022-03-22 11:10:00,229.64,229.73,229.29,229.64,3173.0,229.64,229.73,229.29,229.64,3173.0
2022-03-22 11:15:00,229.82,229.86,229.61,229.83,1641.0,229.82,229.86,229.61,229.83,1641.0
2022-03-22 11:20:00,229.81,230.01,229.43,229.62,2445.0,229.81,230.01,229.43,229.62,2445.0
2022-03-22 11:25:00,229.66,230.14,229.66,230.12,2955.0,229.66,230.14,229.66,230.12,2955.0
2022-03-22 11:30:00,230.31,230.6,230.0,230.31,3704.0,230.31,230.6,230.0,230.31,3704.0
2022-03-22 11:35:00,230.38,230.88,230.19,230.87,6949.0,230.38,230.88,230.19,230.87,6949.0
2022-03-22 11:40:00,230.89,231.13,230.26,230.94,6763.0,230.89,231.13,230.26,230.94,6763.0
2022-03-22 11:45:00,230.95,230.95,230.72,230.92,2779.0,230.95,230.95,230.72,230.92,2779.0
2022-03-22 11:50:00,230.83,230.97,230.72,230.87,3551.0,230.83,230.97,230.72,230.87,3551.0
2022-03-22 11:55:00,230.87,231.03,230.74,231.03,1323.0,230.87,231.03,230.74,231.03,1323.0
2022-03-22 12:00:00,230.99,231.21,230.74,230.8,3844.0,230.99,231.21,230.74,230.8,3844.0
2022-03-22 12:05:00,230.9,231.17,230.77,230.78,879.0,230.9,231.17,230.77,230.78,879.0
2022-03-22 12:10:00,230.78,230.95,230.47,230.49,2130.0,230.78,230.95,230.47,230.49,2130.0
2022-03-22 12:15:00,230.52,230.52,229.87,230.5,5398.0,230.52,230.52,229.87,230.5,5398.0
2022-03-22 12:20:00,230.59,230.64,230.3,230.54,2914.0,230.59,230.64,230.3,230.54,2914.0
2022-03-22 12:25:00,230.35,230.68,230.34,230.35,3752.0,230.35,230.68,230.34,230.35,3752.0
2022-03-22 12:30:00,230.46,230.46,230.1,230.31,5751.0,230.46,230.46,230.1,230.31,5751.0
2022-03-22 12:35:00,230.33,230.67,230.29,230.39,2015.0,230.33,230.67,230.29,230.39,2015.0
2022-03-22 12:40:00,230.42,230.77,230.1,230.48,2437.0,230.42,230.77,230.1,230.48,2437.0
2022-03-22 12:45:00,230.37,230.38,229.84,229.88,1415.0,230.37,230.38,229.84,229.88,1415.0
2022-03-22 12:50:00,229.88,229.99,229.61,229.61,1901.0,229.88,229.99,229.61,229.61,1901.0
2022-03-22 12:55:00,229.59,229.6,229.3,229.56,3067.0,229.59,229.6,229.3,229.56,3067.0
2022-03-22 13:00:00,229.51,229.62,229.29,229.54,4624.0,229.51,229.62,229.29,229.54,4624.0
2022-03-22 13:05:00,229.58,229.7,229.52,229.63,602.0,229.58,229.7,229.52,229.63,602.0
2022-03-22 13:10:00,229.38,229.46,229.19,229.32,2795.0,229.38,229.46,229.19,229.32,2795.0
2022-03-22 13:15:00,229.3,229.42,229.12,229.42,2466.0,229.3,229.42,229.12,229.42,2466.0
2022-03-22 13:20:00,229.34,229.34,229.05,229.23,2718.0,229.34,229.34,229.05,229.23,2718.0
2022-03-22 13:25:00,229.32,229.43,229.07,229.28,2108.0,229.32,229.43,229.07,229.28,2108.0
2022-03-22 13:30:00,229.25,229.35,229.13,229.28,1401.0,229.25,229.35,229.13,229.28,1401.0
2022-03-22 13:35:00,229.21,229.21,229.01,229.01,1355.0,229.21,229.21,229.01,229.01,1355.0
2022-03-22 13:40:00,228.97,229.29,228.89,229.26,5909.0,228.97,229.29,228.89,229.26,5909.0
2022-03-22 13:45:00,229.3,229.45,229.02,229.45,4300.0,229.3,229.45,229.02,229.45,4300.0
2022-03-22 13:50:00,229.46,229.98,229.43,229.92,11354.0,229.46,229.98,229.43,229.92,11354.0
2022-03-22 13:55:00,229.92,230.09,229.3,229.47,6098.0,229.92,230.09,229.3,229.47,6098.0
2022-03-22 14:00:00,229.52,229.52,229.17,229.35,8864.0,229.52,229.52,229.17,229.35,8864.0
2022-03-22 14:05:00,229.28,229.41,229.27,229.33,1848.0,229.28,229.41,229.27,229.33,1848.0
2022-03-22 14:10:00,229.31,229.75,229.15,229.68,5216.0,229.31,229.75,229.15,229.68,5216.0
2022-03-22 14:15:00,229.62,229.64,229.36,229.39,1800.0,229.62,229.64,229.36,229.39,1800.0
2022-03-22 14:20:00,229.3,229.5,229.2,229.46,3596.0,229.3,229.5,229.2,229.46,3596.0
2022-03-22 14:25:00,229.35,229.53,229.2,229.53,5041.0,229.35,229.53,229.2,229.53,5041.0
2022-03-22 14:30:00,229.56,229.77,229.35,229.74,2818.0,229.56,229.77,229.35,229.74,2818.0
2022-03-22 14:35:00,229.83,229.86,229.67,229.75,2948.0,229.83,229.86,229.67,229.75,2948.0
2022-03-22 14:40:00,229.75,230.07,229.75,230.03,3289.0,229.75,230.07,229.75,230.03,3289.0
2022-03-22 14:45:00,229.84,230.26,229.82,229.95,3208.0,229.84,230.26,229.82,229.95,3208.0
2022-03-22 14:50:00,229.93,229.93,229.64,229.82,3444.0,229.93,229.93,229.64,229.82,3444.0
2022-03-22 14:55:00,229.89,230.28,229.83,230.27,4754.0,229.89,230.28,229.83,230.27,4754.0
2022-03-22 15:00:00,230.35,230.45,230.15,230.41,4974.0,230.35,230.45,230.15,230.41,4974.0
2022-03-22 15:05:00,230.45,230.45,230.03,230.15,3001.0,230.45,230.45,230.03,230.15,3001.0
2022-03-22 15:10:00,230.12,230.31,229.97,230.31,5614.0,230.12,230.31,229.97,230.31,5614.0
2022-03-22 15:15:00,230.41,230.48,230.2,230.31,3030.0,230.41,230.48,230.2,230.31,3030.0
2022-03-22 15:20:00,230.26,230.43,229.97,230.09,5356.0,230.26,230.43,229.97,230.09,5356.0
2022-03-22 15:25:00,230.13,230.18,229.85,229.96,3626.0,230.13,230.18,229.85,229.96,3626.0
2022-03-22 15:30:00,229.95,230.18,229.89,229.99,5069.0,229.95,230.18,229.89,229.99,5069.0
2022-03-22 15:35:00,229.99,230.22,229.83,229.97,74735.0,229.99,230.22,229.83,229.97,74735.0
2022-03-22 15:40:00,230.0,230.04,229.45,229.89,7734.0,230.0,230.04,229.45,229.89,7734.0
2022-03-22 15:45:00,229.93,230.03,229.72,229.89,14753.0,229.93,230.03,229.72,229.89,14753.0
2022-03-22 15:50:00,229.92,230.04,228.95,228.95,33303.0,229.92,230.04,228.95,228.95,33303.0
2022-03-22 15:55:00,229.05,229.2,228.51,228.84,79176.0,229.05,229.2,228.51,228.84,79176.0
2022-03-23 09:30:00,226.99,227.92,223.67,223.67,15501.0,226.99,227.92,223.67,223.67,15501.0
2022-03-23 09:35:00,223.78,224.14,223.78,223.98,1500.0,223.78,224.14,223.78,223.98,1500.0
2022-03-23 09:40:00,223.33,223.41,222.83,223.03,1755.0,223.33,223.41,222.83,223.03,1755.0
2022-03-23 09:45:00,222.95,223.46,222.56,223.4,3679.0,222.95,223.46,222.56,223.4,3679.0
2022-03-23 09:50:00,223.53,224.47,223.52,224.47,3738.0,223.53,224.47,223.52,224.47,3738.0
2022-03-23 09:55:00,224.26,224.93,224.11,224.11,5284.0,224.26,224.93,224.11,224.11,5284.0
2022-03-23 10:00:00,224.09,224.28,223.83,223.92,6266.0,224.09,224.28,223.83,223.92,6266.0
2022-03-23 10:05:00,224.03,224.67,223.98,224.15,8449.0,224.03,224.67,223.98,224.15,8449.0
2022-03-23 10:10:00,224.04,224.39,223.74,224.19,1600.0,224.04,224.39,223.74,224.19,1600.0
2022-03-23 10:15:00,224.42,224.96,224.42,224.69,1530.0,224.42,224.96,224.42,224.69,1530.0
2022-03-23 10:20:00,224.66,224.78,223.94,224.12,2248.0,224.66,224.78,223.94,224.12,2248.0
2022-03-23 10:25:00,223.99,224.58,223.81,224.58,5794.0,223.99,224.58,223.81,224.58,5794.0
2022-03-23 10:30:00,224.48,225.0,224.48,224.88,1900.0,224.48,225.0,224.48,224.88,1900.0
2022-03-23 10:35:00,224.93,225.05,224.71,224.99,4204.0,224.93,225.05,224.71,224.99,4204.0
2022-03-23 10:40:00,224.99,225.25,224.75,224.9,5282.0,224.99,225.25,224.75,224.9,5282.0
2022-03-23 10:45:00,224.9,225.06,224.77,225.06,3001.0,224.9,225.06,224.77,225.06,3001.0
2022-03-23 10:50:00,225.29,225.29,224.4,224.74,2058.0,225.29,225.29,224.4,224.74,2058.0
2022-03-23 10:55:00,224.41,224.66,224.09,224.09,1155.0,224.41,224.66,224.09,224.09,1155.0
2022-03-23 11:00:00,224.2,224.88,224.2,224.87,1340.0,224.2,224.88,224.2,224.87,1340.0
2022-03-23 11:05:00,224.72,224.72,224.45,224.46,922.0,224.72,224.72,224.45,224.46,922.0
2022-03-23 11:10:00,224.32,224.66,224.32,224.63,1486.0,224.32,224.66,224.32,224.63,1486.0
2022-03-23 11:15:00,224.78,224.78,224.37,224.38,500.0,224.78,224.78,224.37,224.38,500.0
2022-03-23 11:20:00,224.36,224.64,224.27,224.61,1430.0,224.36,224.64,224.27,224.61,1430.0
2022-03-23 11:25:00,224.77,224.77,224.61,224.77,741.0,224.77,224.77,224.61,224.77,741.0
2022-03-23 11:30:00,224.74,224.75,224.36,224.39,1489.0,224.74,224.75,224.36,224.39,1489.0
2022-03-23 11:35:00,224.44,224.47,224.16,224.36,1214.0,224.44,224.47,224.16,224.36,1214.0
2022-03-23 11:40:00,224.42,224.59,224.02,224.45,3185.0,224.42,224.59,224.02,224.45,3185.0
2022-03-23 11:45:00,224.42,224.62,224.29,224.48,1530.0,224.42,224.62,224.29,224.48,1530.0
2022-03-23 11:50:00,224.59,224.84,224.58,224.65,2799.0,224.59,224.84,224.58,224.65,2799.0
2022-03-23 11:55:00,224.72,224.91,224.63,224.82,4092.0,224.72,224.91,224.63,224.82,4092.0
2022-03-23 12:00:00,224.62,224.92,224.49,224.49,1200.0,224.62,224.92,224.49,224.49,1200.0
2022-03-23 12:05:00,224.59,224.59,223.47,223.48,4514.0,224.59,224.59,223.47,223.48,4514.0
2022-03-23 12:10:00,223.39,223.39,222.62,222.87,4379.0,223.39,223.39,222.62,222.87,4379.0
2022-03-23 12:15:00,222.99,223.2,222.99,223.12,1135.0,222.99,223.2,222.99,223.12,1135.0
2022-03-23 12:20:00,223.35,223.42,223.21,223.28,1189.0,223.35,223.42,223.21,223.28,1189.0
2022-03-23 12:25:00,223.3,223.31,223.07,223.28,1810.0,223.3,223.31,223.07,223.28,1810.0
2022-03-23 12:30:00,223.24,223.54,223.23,223.25,1737.0,223.24,223.54,223.23,223.25,1737.0
2022-03-23 12:35:00,223.12,223.41,222.95,223.33,1657.0,223.12,223.41,222.95,223.33,1657.0
2022-03-23 12:40:00,223.29,223.29,222.74,222.76,1109.0,223.29,223.29,222.74,222.76,1109.0
2022-03-23 12:45:00,222.81,223.18,222.66,223.18,1567.0,222.81,223.18,222.66,223.18,1567.0
2022-03-23 12:50:00,223.03,223.04,222.51,222.51,5772.0,223.03,223.04,222.51,222.51,5772.0
2022-03-23 12:55:00,222.41,222.6,221.98,222.39,3008.0,222.41,222.6,221.98,222.39,3008.0
2022-03-23 13:00:00,222.27,222.33,222.03,222.03,2524.0,222.27,222.33,222.03,222.03,2524.0
2022-03-23 13:05:00,222.24,222.3,222.12,222.12,1149.0,222.24,222.3,222.12,222.12,1149.0
2022-03-23 13:10:00,222.03,222.13,221.84,221.99,2572.0,222.03,222.13,221.84,221.99,2572.0
2022-03-23 13:15:00,222.09,222.09,221.59,221.59,1510.0,222.09,222.09,221.59,221.59,1510.0
2022-03-23 13:20:00,221.5,221.56,221.43,221.44,634.0,221.5,221.56,221.43,221.44,634.0
2022-03-23 13:25:00,221.21,221.21,220.54,220.7,3022.0,221.21,221.21,220.54,220.7,3022.0
2022-03-23 13:30:00,220.61,221.24,220.61,220.99,3059.0,220.61,221.24,220.61,220.99,3059.0
2022-03-23 13:35:00,221.02,221.11,220.73,220.89,2316.0,221.02,221.11,220.73,220.89,2316.0
2022-03-23 13:40:00,220.91,220.91,220.47,220.54,1657.0,220.91,220.91,220.47,220.54,1657.0
2022-03-23 13:45:00,220.53,220.69,220.33,220.47,2480.0,220.53,220.69,220.33,220.47,2480.0
2022-03-23 13:50:00,220.34,220.71,220.33,220.59,2818.0,220.34,220.71,220.33,220.59,2818.0
2022-03-23 13:55:00,220.7,221.33,220.68,221.28,3042.0,220.7,221.33,220.68,221.28,3042.0
2022-03-23 14:00:00,221.08,221.59,221.0,221.59,2850.0,221.08,221.59,221.0,221.59,2850.0
2022-03-23 14:05:00,221.49,221.53,220.59,220.59,3381.0,221.49,221.53,220.59,220.59,3381.0
2022-03-23 14:10:00,220.62,220.64,220.32,220.43,6603.0,220.62,220.64,220.32,220.43,6603.0
2022-03-23 14:15:00,220.29,220.64,220.25,220.43,3354.0,220.29,220.64,220.25,220.43,3354.0
2022-03-23 14:20:00,220.55,220.65,220.17,220.21,5819.0,220.55,220.65,220.17,220.21,5819.0
2022-03-23 14:25:00,220.2,220.4,220.11,220.24,30836.0,220.2,220.4,220.11,220.24,30836.0
2022-03-23 14:30:00,220.34,220.34,219.74,219.76,3457.0,220.34,220.34,219.74,219.76,3457.0
2022-03-23 14:35:00,219.75,220.28,219.66,220.26,7324.0,219.75,220.28,219.66,220.26,7324.0
2022-03-23 14:40:00,220.36,220.54,220.32,220.43,5076.0,220.36,220.54,220.32,220.43,5076.0
2022-03-23 14:45:00,220.27,220.58,220.27,220.54,3226.0,220.27,220.58,220.27,220.54,3226.0
2022-03-23 14:50:00,220.59,220.59,220.19,220.31,2810.0,220.59,220.59,220.19,220.31,2810.0
2022-03-23 14:55:00,220.19,220.19,219.41,219.41,2946.0,220.19,220.19,219.41,219.41,2946.0
2022-03-23 15:00:00,219.35,219.76,219.31,219.61,2560.0,219.35,219.76,219.31,219.61,2560.0
2022-03-23 15:05:00,219.41,219.45,219.22,219.31,1527.0,219.41,219.45,219.22,219.31,1527.0
2022-03-23 15:10:00,219.27,219.37,219.02,219.18,5050.0,219.27,219.37,219.02,219.18,5050.0
2022-03-23 15:15:00,219.23,219.49,219.16,219.23,3880.0,219.23,219.49,219.16,219.23,3880.0
2022-03-23 15:20:00,219.11,219.51,219.1,219.51,4317.0,219.11,219.51,219.1,219.51,4317.0
2022-03-23 15:25:00,219.53,219.63,219.35,219.51,3421.0,219.53,219.63,219.35,219.51,3421.0
2022-03-23 15:30:00,219.43,219.43,219.06,219.06,11715.0,219.43,219.43,219.06,219.06,11715.0
2022-03-23 15:35:00,219.14,220.16,219.13,219.94,11629.0,219.14,220.16,219.13,219.94,11629.0
2022-03-23 15:40:00,219.86,220.28,219.49,220.28,7037.0,219.86,220.28,219.49,220.28,7037.0
2022-03-23 15:45:00,220.25,220.31,219.66,219.73,22272.0,220.25,220.31,219.66,219.73,22272.0
2022-03-23 15:50:00,219.67,220.19,219.41,220.08,23734.0,219.67,220.19,219.41,220.08,23734.0
2022-03-23 15:55:00,220.07,220.57,220.0,220.31,75639.0,220.07,220.57,220.0,220.31,75639.0
2022-03-24 09:30:00,220.89,221.78,219.46,220.66,8355.0,220.89,221.78,219.46,220.66,8355.0
2022-03-24 09:35:00,220.04,220.89,220.04,220.88,1000.0,220.04,220.89,220.04,220.88,1000.0
2022-03-24 09:40:00,220.85,221.0,220.48,220.81,1880.0,220.85,221.0,220.48,220.81,1880.0
2022-03-24 09:45:00,219.95,220.27,219.56,219.9,1790.0,219.95,220.27,219.56,219.9,1790.0
2022-03-24 09:50:00,219.82,220.03,219.21,219.87,4387.0,219.82,220.03,219.21,219.87,4387.0
2022-03-24 09:55:00,220.02,220.23,219.81,220.23,2520.0,220.02,220.23,219.81,220.23,2520.0
2022-03-24 10:00:00,220.57,221.01,220.41,220.41,3759.0,220.57,221.01,220.41,220.41,3759.0
2022-03-24 10:05:00,220.49,220.74,220.35,220.52,2500.0,220.49,220.74,220.35,220.52,2500.0
2022-03-24 10:10:00,220.52,220.56,219.64,219.84,4235.0,220.52,220.56,219.64,219.84,4235.0
2022-03-24 10:15:00,219.5,219.82,219.18,219.23,2045.0,219.5,219.82,219.18,219.23,2045.0
2022-03-24 10:20:00,219.35,219.87,219.35,219.65,1844.0,219.35,219.87,219.35,219.65,1844.0
2022-03-24 10:25:00,219.55,219.65,219.39,219.65,3600.0,219.55,219.65,219.39,219.65,3600.0
2022-03-24 10:30:00,219.46,219.86,219.28,219.86,7882.0,219.46,219.86,219.28,219.86,7882.0
2022-03-24 10:35:00,219.72,219.82,219.41,219.41,2355.0,219.72,219.82,219.41,219.41,2355.0
2022-03-24 10:40:00,219.57,219.82,219.45,219.82,2321.0,219.57,219.82,219.45,219.82,2321.0
2022-03-24 10:45:00,220.1,220.59,220.1,220.47,2526.0,220.1,220.59,220.1,220.47,2526.0
2022-03-24 10:50:00,220.47,220.57,220.21,220.43,6560.0,220.47,220.57,220.21,220.43,6560.0
2022-03-24 10:55:00,220.44,220.67,220.44,220.67,5848.0,220.44,220.67,220.44,220.67,5848.0
2022-03-24 11:00:00,220.87,221.68,220.87,221.52,3014.0,220.87,221.68,220.87,221.52,3014.0
2022-03-24 11:05:00,221.75,222.04,221.54,221.56,3627.0,221.75,222.04,221.54,221.56,3627.0
2022-03-24 11:10:00,221.52,222.41,221.52,222.1,3224.0,221.52,222.41,221.52,222.1,3224.0
2022-03-24 11:15:00,221.95,222.18,221.82,222.18,4778.0,221.95,222.18,221.82,222.18,4778.0
2022-03-24 11:20:00,222.18,222.25,221.84,222.25,2432.0,222.18,222.25,221.84,222.25,2432.0
2022-03-24 11:25:00,222.45,222.81,222.45,222.7,3118.0,222.45,222.81,222.45,222.7,3118.0
2022-03-24 11:30:00,222.78,222.83,222.17,222.17,3898.0,222.78,222.83,222.17,222.17,3898.0
2022-03-24 11:35:00,222.34,222.96,222.33,222.96,1484.0,222.34,222.96,222.33,222.96,1484.0
2022-03-24 11:40:00,222.84,223.22,222.71,223.01,3541.0,222.84,223.22,222.71,223.01,3541.0
2022-03-24 11:45:00,222.96,223.0,222.53,222.53,4153.0,222.96,223.0,222.53,222.53,4153.0
2022-03-24 11:50:00,222.68,222.68,222.4,222.58,1406.0,222.68,222.68,222.4,222.58,1406.0
2022-03-24 11:55:00,222.69,223.15,222.61,222.96,3727.0,222.69,223.15,222.61,222.96,3727.0
2022-03-24 12:00:00,222.8,222.91,222.38,222.38,1100.0,222.8,222.91,222.38,222.38,1100.0
2022-03-24 12:05:00,222.38,222.38,222.38,222.38,0.0,222.38,222.38,222.38,222.38,0.0
2022-03-24 12:10:00,222.36,222.72,222.36,222.53,1995.0,222.36,222.72,222.36,222.53,1995.0
2022-03-24 12:15:00,222.53,222.56,222.03,222.32,1714.0,222.53,222.56,222.03,222.32,1714.0
2022-03-24 12:20:00,222.35,222.41,222.24,222.24,900.0,222.35,222.41,222.24,222.24,900.0
2022-03-24 12:25:00,222.31,222.39,222.09,222.25,920.0,222.31,222.39,222.09,222.25,920.0
2022-03-24 12:30:00,222.31,222.31,221.94,221.94,800.0,222.31,222.31,221.94,221.94,800.0
2022-03-24 12:35:00,222.3,222.33,222.11,222.25,1000.0,222.3,222.33,222.11,222.25,1000.0
2022-03-24 12:40:00,222.33,222.38,222.17,222.28,1300.0,222.33,222.38,222.17,222.28,1300.0
2022-03-24 12:45:00,222.1,222.15,222.09,222.15,429.0,222.1,222.15,222.09,222.15,429.0
2022-03-24 12:50:00,222.1,222.32,222.08,222.08,1122.0,222.1,222.32,222.08,222.08,1122.0
2022-03-24 12:55:00,222.32,222.42,222.21,222.34,2402.0,222.32,222.42,222.21,222.34,2402.0
2022-03-24 13:00:00,222.45,222.58,222.17,222.17,2040.0,222.45,222.58,222.17,222.17,2040.0
2022-03-24 13:05:00,222.19,222.43,222.19,222.36,1191.0,222.19,222.43,222.19,222.36,1191.0
2022-03-24 13:10:00,222.45,222.86,222.45,222.71,1023.0,222.45,222.86,222.45,222.71,1023.0
2022-03-24 13:15:00,222.8,223.01,222.8,222.99,936.0,222.8,223.01,222.8,222.99,936.0
2022-03-24 13:20:00,223.04,223.05,222.9,222.94,1479.0,223.04,223.05,222.9,222.94,1479.0
2022-03-24 13:25:00,223.12,223.25,222.9,222.9,2550.0,223.12,223.25,222.9,222.9,2550.0
2022-03-24 13:30:00,222.93,222.96,222.85,222.96,1254.0,222.93,222.96,222.85,222.96,1254.0
2022-03-24 13:35:00,223.14,223.14,222.93,222.93,701.0,223.14,223.14,222.93,222.93,701.0
2022-03-24 13:40:00,222.87,223.09,222.81,223.09,600.0,222.87,223.09,222.81,223.09,600.0
2022-03-24 13:45:00,223.18,223.25,222.97,223.09,4369.0,223.18,223.25,222.97,223.09,4369.0
2022-03-24 13:50:00,222.85,223.04,222.85,222.92,700.0,222.85,223.04,222.85,222.92,700.0
2022-03-24 13:55:00,222.83,222.88,222.53,222.66,3335.0,222.83,222.88,222.53,222.66,3335.0
2022-03-24 14:00:00,222.81,223.0,222.63,223.0,2765.0,222.81,223.0,222.63,223.0,2765.0
2022-03-24 14:05:00,222.93,223.1,222.93,223.05,1000.0,222.93,223.1,222.93,223.05,1000.0
2022-03-24 14:10:00,222.96,222.97,222.7,222.87,1877.0,222.96,222.97,222.7,222.87,1877.0
2022-03-24 14:15:00,222.85,223.03,222.75,222.85,1151.0,222.85,223.03,222.75,222.85,1151.0
2022-03-24 14:20:00,222.91,223.25,222.9,223.25,3127.0,222.91,223.25,222.9,223.25,3127.0
2022-03-24 14:25:00,223.29,223.3,223.1,223.13,1429.0,223.29,223.3,223.1,223.13,1429.0
2022-03-24 14:30:00,223.27,223.33,222.99,222.99,6408.0,223.27,223.33,222.99,222.99,6408.0
2022-03-24 14:35:00,223.03,223.2,222.82,223.15,914.0,223.03,223.2,222.82,223.15,914.0
2022-03-24 14:40:00,223.15,223.24,223.04,223.24,1755.0,223.15,223.24,223.04,223.24,1755.0
2022-03-24 14:45:00,223.07,223.07,222.7,222.95,3885.0,223.07,223.07,222.7,222.95,3885.0
2022-03-24 14:50:00,223.18,223.63,223.18,223.45,1200.0,223.18,223.63,223.18,223.45,1200.0
2022-03-24 14:55:00,223.47,223.71,223.4,223.46,2637.0,223.47,223.71,223.4,223.46,2637.0
2022-03-24 15:00:00,223.38,223.38,223.09,223.18,1000.0,223.38,223.38,223.09,223.18,1000.0
2022-03-24 15:05:00,223.14,223.18,222.99,223.04,1802.0,223.14,223.18,222.99,223.04,1802.0
2022-03-24 15:10:00,223.13,223.21,222.89,222.95,1100.0,223.13,223.21,222.89,222.95,1100.0
2022-03-24 15:15:00,222.93,223.03,222.71,222.97,1988.0,222.93,223.03,222.71,222.97,1988.0
2022-03-24 15:20:00,223.14,223.37,223.14,223.34,1200.0,223.14,223.37,223.14,223.34,1200.0
2022-03-24 15:25:00,223.45,223.5,223.25,223.3,2922.0,223.45,223.5,223.25,223.3,2922.0
2022-03-24 15:30:00,223.34,223.41,223.09,223.21,3371.0,223.34,223.41,223.09,223.21,3371.0
2022-03-24 15:35:00,223.34,223.39,222.86,222.88,2200.0,223.34,223.39,222.86,222.88,2200.0
2022-03-24 15:40:00,222.8,223.04,222.73,223.01,6442.0,222.8,223.04,222.73,223.01,6442.0
2022-03-24 15:45:00,223.08,223.08,222.78,222.88,6307.0,223.08,223.08,222.78,222.88,6307.0
2022-03-24 15:50:00,222.96,223.57,222.95,223.49,7221.0,222.96,223.57,222.95,223.49,7221.0
2022-03-24 15:55:00,223.34,224.65,223.3,224.64,76043.0,223.34,224.65,223.3,224.64,76043.0
2022-03-25 09:30:00,225.8,226.98,225.57,226.61,10177.0,225.8,226.98,225.57,226.61,10177.0
2022-03-25 09:35:00,225.87,225.87,224.6,224.62,1500.0,225.87,225.87,224.6,224.62,1500.0
2022-03-25 09:40:00,224.94,224.94,223.82,224.43,9644.0,224.94,224.94,223.82,224.43,9644.0
2022-03-25 09:45:00,224.25,224.5,224.21,224.24,8006.0,224.25,224.5,224.21,224.24,8006.0
2022-03-25 09:50:00,224.15,224.16,223.06,223.28,2400.0,224.15,224.16,223.06,223.28,2400.0
2022-03-25 09:55:00,223.39,223.78,223.02,223.78,3005.0,223.39,223.78,223.02,223.78,3005.0
2022-03-25 10:00:00,223.44,223.44,222.58,222.58,1100.0,223.44,223.44,222.58,222.58,1100.0
2022-03-25 10:05:00,222.63,222.74,222.31,222.51,1916.0,222.63,222.74,222.31,222.51,1916.0
2022-03-25 10:10:00,222.53,222.74,222.33,222.41,1532.0,222.53,222.74,222.33,222.41,1532.0
2022-03-25 10:15:00,222.72,222.72,222.1,222.18,1962.0,222.72,222.72,222.1,222.18,1962.0
2022-03-25 10:20:00,222.18,223.0,222.17,223.0,6747.0,222.18,223.0,222.17,223.0,6747.0
2022-03-25 10:25:00,222.93,222.93,222.58,222.58,426.0,222.93,222.93,222.58,222.58,426.0
2022-03-25 10:30:00,222.55,222.81,222.3,222.61,7611.0,222.55,222.81,222.3,222.61,7611.0
2022-03-25 10:35:00,222.89,222.89,222.51,222.51,3901.0,222.89,222.89,222.51,222.51,3901.0
2022-03-25 10:40:00,222.53,222.99,222.45,222.91,1966.0,222.53,222.99,222.45,222.91,1966.0
2022-03-25 10:45:00,222.73,222.92,222.39,222.39,1351.0,222.73,222.92,222.39,222.39,1351.0
2022-03-25 10:50:00,222.31,222.78,222.17,222.18,6773.0,222.31,222.78,222.17,222.18,6773.0
2022-03-25 10:55:00,222.27,222.57,222.27,222.42,2032.0,222.27,222.57,222.27,222.42,2032.0
2022-03-25 11:00:00,222.43,222.47,221.97,222.0,3562.0,222.43,222.47,221.97,222.0,3562.0
2022-03-25 11:05:00,222.0,222.14,221.06,221.06,2508.0,222.0,222.14,221.06,221.06,2508.0
2022-03-25 11:10:00,220.98,221.13,220.69,220.72,4037.0,220.98,221.13,220.69,220.72,4037.0
2022-03-25 11:15:00,220.81,220.82,220.54,220.59,2794.0,220.81,220.82,220.54,220.59,2794.0
2022-03-25 11:20:00,220.76,220.76,220.53,220.53,3687.0,220.76,220.76,220.53,220.53,3687.0
2022-03-25 11:25:00,220.48,220.54,219.95,220.34,4481.0,220.48,220.54,219.95,220.34,4481.0
2022-03-25 11:30:00,220.64,221.62,220.49,221.45,5210.0,220.64,221.62,220.49,221.45,5210.0
2022-03-25 11:35:00,221.48,221.78,221.38,221.56,2040.0,221.48,221.78,221.38,221.56,2040.0
2022-03-25 11:40:00,221.73,222.0,221.63,221.63,3794.0,221.73,222.0,221.63,221.63,3794.0
2022-03-25 11:45:00,221.64,221.76,221.53,221.76,640.0,221.64,221.76,221.53,221.76,640.0
2022-03-25 11:50:00,221.76,222.22,221.74,221.74,10486.0,221.76,222.22,221.74,221.74,10486.0
2022-03-25 11:55:00,221.62,221.62,221.48,221.57,590.0,221.62,221.62,221.48,221.57,590.0
2022-03-25 12:00:00,221.75,221.83,221.53,221.73,1041.0,221.75,221.83,221.53,221.73,1041.0
2022-03-25 12:05:00,221.96,222.26,221.94,222.26,804.0,221.96,222.26,221.94,222.26,804.0
2022-03-25 12:10:00,222.3,222.55,222.3,222.48,700.0,222.3,222.55,222.3,222.48,700.0
2022-03-25 12:15:00,222.34,222.43,222.2,222.32,2601.0,222.34,222.43,222.2,222.32,2601.0
2022-03-25 12:20:00,222.25,222.25,221.0,221.6,33146.0,222.25,222.25,221.0,221.6,33146.0
2022-03-25 12:25:00,221.59,221.62,221.01,221.45,5422.0,221.59,221.62,221.01,221.45,5422.0
2022-03-25 12:30:00,221.77,221.77,221.01,221.44,6097.0,221.77,221.77,221.01,221.44,6097.0
2022-03-25 12:35:00,221.58,221.58,221.12,221.25,1484.0,221.58,221.58,221.12,221.25,1484.0
2022-03-25 12:40:00,221.44,221.51,221.29,221.4,1307.0,221.44,221.51,221.29,221.4,1307.0
2022-03-25 12:45:00,221.43,221.82,221.39,221.81,3640.0,221.43,221.82,221.39,221.81,3640.0
2022-03-25 12:50:00,221.78,221.79,221.13,221.34,5352.0,221.78,221.79,221.13,221.34,5352.0
2022-03-25 12:55:00,221.34,221.74,221.2,221.61,3434.0,221.34,221.74,221.2,221.61,3434.0
2022-03-25 13:00:00,221.51,221.51,221.16,221.43,2275.0,221.51,221.51,221.16,221.43,2275.0
2022-03-25 13:05:00,221.33,221.92,221.33,221.92,1211.0,221.33,221.92,221.33,221.92,1211.0
2022-03-25 13:10:00,221.76,221.84,221.58,221.6,2175.0,221.76,221.84,221.58,221.6,2175.0
2022-03-25 13:15:00,222.19,222.41,222.18,222.31,863.0,222.19,222.41,222.18,222.31,863.0
2022-03-25 13:20:00,222.01,222.08,221.73,221.75,500.0,222.01,222.08,221.73,221.75,500.0
2022-03-25 13:25:00,221.89,222.04,221.86,221.9,1411.0,221.89,222.04,221.86,221.9,1411.0
2022-03-25 13:30:00,222.12,222.37,221.96,222.37,1007.0,222.12,222.37,221.96,222.37,1007.0
2022-03-25 13:35:00,222.28,222.6,222.26,222.45,2545.0,222.28,222.6,222.26,222.45,2545.0
2022-03-25 13:40:00,222.5,222.52,222.35,222.36,1012.0,222.5,222.52,222.35,222.36,1012.0
2022-03-25 13:45:00,222.31,222.49,222.31,222.49,500.0,222.31,222.49,222.31,222.49,500.0
2022-03-25 13:50:00,222.38,222.69,222.37,222.37,1150.0,222.38,222.69,222.37,222.37,1150.0
2022-03-25 13:55:00,222.77,222.83,222.72,222.82,2594.0,222.77,222.83,222.72,222.82,2594.0
2022-03-25 14:00:00,222.9,223.06,222.82,223.06,1296.0,222.9,223.06,222.82,223.06,1296.0
2022-03-25 14:05:00,223.12,223.21,223.0,223.07,3323.0,223.12,223.21,223.0,223.07,3323.0
2022-03-25 14:10:00,223.08,223.11,222.84,222.87,716.0,223.08,223.11,222.84,222.87,716.0
2022-03-25 14:15:00,222.99,222.99,222.75,222.75,816.0,222.99,222.99,222.75,222.75,816.0
2022-03-25 14:20:00,222.7,222.7,222.7,222.7,100.0,222.7,222.7,222.7,222.7,100.0
2022-03-25 14:25:00,222.83,223.09,222.77,223.09,1292.0,222.83,223.09,222.77,223.09,1292.0
2022-03-25 14:30:00,223.11,223.29,222.8,222.93,908.0,223.11,223.29,222.8,222.93,908.0
2022-03-25 14:35:00,222.88,223.43,222.75,223.05,2325.0,222.88,223.43,222.75,223.05,2325.0
2022-03-25 14:40:00,223.05,223.39,223.0,223.14,7297.0,223.05,223.39,223.0,223.14,7297.0
2022-03-25 14:45:00,223.41,223.62,222.95,223.31,2711.0,223.41,223.62,222.95,223.31,2711.0
2022-03-25 14:50:00,223.23,223.47,223.14,223.34,2181.0,223.23,223.47,223.14,223.34,2181.0
2022-03-25 14:55:00,223.41,223.44,223.08,223.09,1936.0,223.41,223.44,223.08,223.09,1936.0
2022-03-25 15:00:00,223.37,223.37,222.96,223.26,1107.0,223.37,223.37,222.96,223.26,1107.0
2022-03-25 15:05:00,223.07,223.25,222.85,222.95,3840.0,223.07,223.25,222.85,222.95,3840.0
2022-03-25 15:10:00,223.21,223.49,223.16,223.45,5592.0,223.21,223.49,223.16,223.45,5592.0
2022-03-25 15:15:00,223.48,223.51,223.2,223.33,4908.0,223.48,223.51,223.2,223.33,4908.0
2022-03-25 15:20:00,223.21,223.22,222.95,223.15,3925.0,223.21,223.22,222.95,223.15,3925.0
2022-03-25 15:25:00,223.17,223.44,223.14,223.32,3475.0,223.17,223.44,223.14,223.32,3475.0
2022-03-25 15:30:00,223.43,223.43,222.93,223.27,8069.0,223.43,223.43,222.93,223.27,8069.0
2022-03-25 15:35:00,223.19,223.61,223.13,223.28,8677.0,223.19,223.61,223.13,223.28,8677.0
2022-03-25 15:40:00,223.36,223.81,223.36,223.53,9213.0,223.36,223.81,223.36,223.53,9213.0
2022-03-25 15:45:00,223.61,223.83,223.52,223.74,10067.0,223.61,223.83,223.52,223.74,10067.0
2022-03-25 15:50:00,223.65,224.45,223.65,224.45,24549.0,223.65,224.45,223.65,224.45,24549.0
2022-03-25 15:55:00,224.41,224.84,224.21,224.8,56130.0,224.41,224.84,224.21,224.8,56130.0
2022-03-28 09:30:00,225.41,225.48,224.28,225.34,11846.0,225.41,225.48,224.28,225.34,11846.0
2022-03-28 09:35:00,225.55,226.04,224.79,225.53,3410.0,225.55,226.04,224.79,225.53,3410.0
2022-03-28 09:40:00,226.02,226.62,226.02,226.55,500.0,226.02,226.62,226.02,226.55,500.0
2022-03-28 09:45:00,226.0,226.58,225.77,226.34,4392.0,226.0,226.58,225.77,226.34,4392.0
2022-03-28 09:50:00,226.16,226.17,225.93,226.02,1320.0,226.16,226.17,225.93,226.02,1320.0
2022-03-28 09:55:00,225.99,226.46,225.75,226.08,3831.0,225.99,226.46,225.75,226.08,3831.0
2022-03-28 10:00:00,226.34,226.34,225.54,225.67,2612.0,226.34,226.34,225.54,225.67,2612.0
2022-03-28 10:05:00,225.7,225.88,225.18,225.87,2914.0,225.7,225.88,225.18,225.87,2914.0
2022-03-28 10:10:00,225.38,225.77,225.37,225.65,2000.0,225.38,225.77,225.37,225.65,2000.0
2022-03-28 10:15:00,225.3,225.45,225.11,225.24,1100.0,225.3,225.45,225.11,225.24,1100.0
2022-03-28 10:20:00,225.15,225.24,224.74,224.9,3642.0,225.15,225.24,224.74,224.9,3642.0
2022-03-28 10:25:00,224.9,225.14,224.9,225.1,420.0,224.9,225.14,224.9,225.1,420.0
2022-03-28 10:30:00,225.15,225.15,224.99,224.99,461.0,225.15,225.15,224.99,224.99,461.0
2022-03-28 10:35:00,225.11,225.11,224.77,225.04,781.0,225.11,225.11,224.77,225.04,781.0
2022-03-28 10:40:00,225.16,225.43,224.88,225.43,737.0,225.16,225.43,224.88,225.43,737.0
2022-03-28 10:45:00,225.49,225.79,225.11,225.44,8114.0,225.49,225.79,225.11,225.44,8114.0
2022-03-28 10:50:00,225.37,225.55,225.37,225.55,5029.0,225.37,225.55,225.37,225.55,5029.0
2022-03-28 10:55:00,225.55,225.63,225.38,225.63,1861.0,225.55,225.63,225.38,225.63,1861.0
2022-03-28 11:00:00,225.68,225.95,225.54,225.94,2633.0,225.68,225.95,225.54,225.94,2633.0
2022-03-28 11:05:00,225.65,225.78,225.21,225.21,4340.0,225.65,225.78,225.21,225.21,4340.0
2022-03-28 11:10:00,225.37,225.41,225.16,225.27,1422.0,225.37,225.41,225.16,225.27,1422.0
2022-03-28 11:15:00,225.09,225.36,224.98,225.24,2460.0,225.09,225.36,224.98,225.24,2460.0
2022-03-28 11:20:00,225.14,225.21,224.72,224.78,2004.0,225.14,225.21,224.72,224.78,2004.0
2022-03-28 11:25:00,224.75,225.01,224.56,224.87,2119.0,224.75,225.01,224.56,224.87,2119.0
2022-03-28 11:30:00,224.87,224.87,224.58,224.58,700.0,224.87,224.87,224.58,224.58,700.0
2022-03-28 11:35:00,224.55,224.55,224.15,224.5,1216.0,224.55,224.55,224.15,224.5,1216.0
2022-03-28 11:40:00,224.39,224.62,224.35,224.49,2235.0,224.39,224.62,224.35,224.49,2235.0
2022-03-28 11:45:00,224.47,224.62,224.22,224.22,900.0,224.47,224.62,224.22,224.22,900.0
2022-03-28 11:50:00,224.31,224.31,224.06,224.21,700.0,224.31,224.31,224.06,224.21,700.0
2022-03-28 11:55:00,223.87,224.09,223.82,223.9,400.0,223.87,224.09,223.82,223.9,400.0
2022-03-28 12:00:00,223.99,224.5,223.92,224.5,2071.0,223.99,224.5,223.92,224.5,2071.0
2022-03-28 12:05:00,224.3,224.64,224.29,224.63,2518.0,224.3,224.64,224.29,224.63,2518.0
2022-03-28 12:10:00,224.41,224.63,224.25,224.51,2667.0,224.41,224.63,224.25,224.51,2667.0
2022-03-28 12:15:00,224.51,224.51,224.25,224.46,2623.0,224.51,224.51,224.25,224.46,2623.0
2022-03-28 12:20:00,224.41,224.55,224.32,224.55,1776.0,224.41,224.55,224.32,224.55,1776.0
2022-03-28 12:25:00,224.41,224.43,224.41,224.43,311.0,224.41,224.43,224.41,224.43,311.0
2022-03-28 12:30:00,224.47,224.57,224.32,224.55,1613.0,224.47,224.57,224.32,224.55,1613.0
2022-03-28 12:35:00,224.37,224.37,224.37,224.37,100.0,224.37,224.37,224.37,224.37,100.0
2022-03-28 12:40:00,224.35,224.43,224.32,224.33,769.0,224.35,224.43,224.32,224.33,769.0
2022-03-28 12:45:00,224.23,224.23,224.23,224.23,100.0,224.23,224.23,224.23,224.23,100.0
2022-03-28 12:50:00,224.23,224.49,224.1,224.44,1616.0,224.23,224.49,224.1,224.44,1616.0
2022-03-28 12:55:00,224.41,224.6,224.34,224.59,2619.0,224.41,224.6,224.34,224.59,2619.0
2022-03-28 13:00:00,224.59,224.62,224.36,224.62,2947.0,224.59,224.62,224.36,224.62,2947.0
2022-03-28 13:05:00,224.64,224.71,224.52,224.55,1131.0,224.64,224.71,224.52,224.55,1131.0
2022-03-28 13:10:00,224.52,224.61,224.3,224.3,826.0,224.52,224.61,224.3,224.3,826.0
2022-03-28 13:15:00,224.3,224.61,224.3,224.48,1416.0,224.3,224.61,224.3,224.48,1416.0
2022-03-28 13:20:00,224.4,224.87,224.37,224.87,1556.0,224.4,224.87,224.37,224.87,1556.0
2022-03-28 13:25:00,224.71,225.15,224.68,224.83,1403.0,224.71,225.15,224.68,224.83,1403.0
2022-03-28 13:30:00,224.89,225.03,224.83,225.03,839.0,224.89,225.03,224.83,225.03,839.0
2022-03-28 13:35:00,225.13,225.23,224.95,225.11,1383.0,225.13,225.23,224.95,225.11,1383.0
2022-03-28 13:40:00,225.14,225.14,224.99,225.01,1504.0,225.14,225.14,224.99,225.01,1504.0
2022-03-28 13:45:00,224.99,225.1,224.75,224.96,1031.0,224.99,225.1,224.75,224.96,1031.0
2022-03-28 13:50:00,224.86,224.86,224.69,224.7,900.0,224.86,224.86,224.69,224.7,900.0
2022-03-28 13:55:00,224.66,224.98,224.66,224.98,811.0,224.66,224.98,224.66,224.98,811.0
2022-03-28 14:00:00,224.92,224.92,224.7,224.76,2062.0,224.92,224.92,224.7,224.76,2062.0
2022-03-28 14:05:00,224.59,224.76,224.59,224.74,1185.0,224.59,224.76,224.59,224.74,1185.0
2022-03-28 14:10:00,224.74,224.83,224.26,224.39,1999.0,224.74,224.83,224.26,224.39,1999.0
2022-03-28 14:15:00,224.44,224.44,224.31,224.42,1109.0,224.44,224.44,224.31,224.42,1109.0
2022-03-28 14:20:00,224.24,224.35,224.02,224.22,1056.0,224.24,224.35,224.02,224.22,1056.0
2022-03-28 14:25:00,224.24,224.34,223.94,224.24,1814.0,224.24,224.34,223.94,224.24,1814.0
2022-03-28 14:30:00,224.35,224.39,224.22,224.37,1836.0,224.35,224.39,224.22,224.37,1836.0
2022-03-28 14:35:00,224.36,224.36,224.11,224.19,1291.0,224.36,224.36,224.11,224.19,1291.0
2022-03-28 14:40:00,223.96,224.51,223.96,224.48,1833.0,223.96,224.51,223.96,224.48,1833.0
2022-03-28 14:45:00,224.62,224.81,224.45,224.81,1025.0,224.62,224.81,224.45,224.81,1025.0
2022-03-28 14:50:00,224.63,224.94,224.63,224.81,2001.0,224.63,224.94,224.63,224.81,2001.0
2022-03-28 14:55:00,224.85,225.3,224.82,225.21,1013.0,224.85,225.3,224.82,225.21,1013.0
2022-03-28 15:00:00,225.32,225.32,225.03,225.2,2773.0,225.32,225.32,225.03,225.2,2773.0
2022-03-28 15:05:00,225.11,225.39,225.11,225.29,1619.0,225.11,225.39,225.11,225.29,1619.0
2022-03-28 15:10:00,225.32,225.5,225.25,225.43,1346.0,225.32,225.5,225.25,225.43,1346.0
2022-03-28 15:15:00,225.42,225.51,225.3,225.34,1815.0,225.42,225.51,225.3,225.34,1815.0
2022-03-28 15:20:00,225.49,225.63,225.32,225.5,3589.0,225.49,225.63,225.32,225.5,3589.0
2022-03-28 15:25:00,225.41,225.65,225.41,225.54,8917.0,225.41,225.65,225.41,225.54,8917.0
2022-03-28 15:30:00,225.55,225.96,225.49,225.9,12635.0,225.55,225.96,225.49,225.9,12635.0
2022-03-28 15:35:00,225.82,225.91,225.75,225.81,1502.0,225.82,225.91,225.75,225.81,1502.0
2022-03-28 15:40:00,225.66,225.81,225.57,225.74,3442.0,225.66,225.81,225.57,225.74,3442.0
2022-03-28 15:45:00,225.81,226.09,225.75,226.09,7910.0,225.81,226.09,225.75,226.09,7910.0
2022-03-28 15:50:00,226.07,226.12,225.51,225.84,9859.0,226.07,226.12,225.51,225.84,9859.0
2022-03-28 15:55:00,225.92,226.71,225.9,226.64,47876.0,225.92,226.71,225.9,226.64,47876.0
2022-03-29 09:30:00,231.4,233.62,230.28,232.9,24423.0,231.4,233.62,230.28,232.9,24423.0
2022-03-29 09:35:00,232.5,232.87,232.03,232.48,7062.0,232.5,232.87,232.03,232.48,7062.0
2022-03-29 09:40:00,232.29,232.99,232.14,232.32,4277.0,232.29,232.99,232.14,232.32,4277.0
2022-03-29 09:45:00,232.69,233.92,232.03,233.92,10551.0,232.69,233.92,232.03,233.92,10551.0
2022-03-29 09:50:00,233.54,234.15,233.51,233.91,4400.0,233.54,234.15,233.51,233.91,4400.0
2022-03-29 09:55:00,233.79,234.39,233.58,234.39,3934.0,233.79,234.39,233.58,234.39,3934.0
2022-03-29 10:00:00,234.11,234.41,234.0,234.2,5304.0,234.11,234.41,234.0,234.2,5304.0
2022-03-29 10:05:00,234.07,234.08,233.52,233.68,4982.0,234.07,234.08,233.52,233.68,4982.0
2022-03-29 10:10:00,233.68,233.9,232.4,232.54,3650.0,233.68,233.9,232.4,232.54,3650.0
2022-03-29 10:15:00,232.44,232.48,232.06,232.42,5162.0,232.44,232.48,232.06,232.42,5162.0
2022-03-29 10:20:00,232.16,232.77,232.16,232.57,3704.0,232.16,232.77,232.16,232.57,3704.0
2022-03-29 10:25:00,232.69,233.09,232.57,233.09,1821.0,232.69,233.09,232.57,233.09,1821.0
2022-03-29 10:30:00,232.94,233.15,232.79,232.83,5335.0,232.94,233.15,232.79,232.83,5335.0
2022-03-29 10:35:00,232.81,232.9,232.33,232.33,2897.0,232.81,232.9,232.33,232.33,2897.0
2022-03-29 10:40:00,232.52,233.35,232.45,233.35,7983.0,232.52,233.35,232.45,233.35,7983.0
2022-03-29 10:45:00,233.55,233.91,233.19,233.29,3972.0,233.55,233.91,233.19,233.29,3972.0
2022-03-29 10:50:00,233.41,233.73,233.32,233.4,4950.0,233.41,233.73,233.32,233.4,4950.0
2022-03-29 10:55:00,233.4,233.92,233.4,233.64,7205.0,233.4,233.92,233.4,233.64,7205.0
2022-03-29 11:00:00,233.36,233.63,233.25,233.4,5088.0,233.36,233.63,233.25,233.4,5088.0
2022-03-29 11:05:00,233.31,233.53,233.26,233.43,5854.0,233.31,233.53,233.26,233.43,5854.0
2022-03-29 11:10:00,233.43,233.65,233.32,233.65,4258.0,233.43,233.65,233.32,233.65,4258.0
2022-03-29 11:15:00,233.74,234.19,233.71,233.95,5143.0,233.74,234.19,233.71,233.95,5143.0
2022-03-29 11:20:00,233.84,233.84,233.46,233.53,5764.0,233.84,233.84,233.46,233.53,5764.0
2022-03-29 11:25:00,233.71,234.17,233.71,234.01,7020.0,233.71,234.17,233.71,234.01,7020.0
2022-03-29 11:30:00,234.0,234.13,233.85,233.94,15984.0,234.0,234.13,233.85,233.94,15984.0
2022-03-29 11:35:00,233.95,234.12,233.62,233.74,16970.0,233.95,234.12,233.62,233.74,16970.0
2022-03-29 11:40:00,233.73,234.36,233.73,234.36,4011.0,233.73,234.36,233.73,234.36,4011.0
2022-03-29 11:45:00,234.37,234.54,234.23,234.54,5445.0,234.37,234.54,234.23,234.54,5445.0
2022-03-29 11:50:00,234.61,234.61,234.05,234.12,6510.0,234.61,234.61,234.05,234.12,6510.0
2022-03-29 11:55:00,234.14,234.29,233.91,234.0,3595.0,234.14,234.29,233.91,234.0,3595.0
2022-03-29 12:00:00,234.08,234.11,233.83,233.92,3385.0,234.08,234.11,233.83,233.92,3385.0
2022-03-29 12:05:00,233.91,234.11,233.91,234.05,7913.0,233.91,234.11,233.91,234.05,7913.0
2022-03-29 12:10:00,234.05,234.08,233.44,233.46,15812.0,234.05,234.08,233.44,233.46,15812.0
2022-03-29 12:15:00,233.37,233.72,233.37,233.72,4821.0,233.37,233.72,233.37,233.72,4821.0
2022-03-29 12:20:00,233.6,233.78,233.59,233.69,5099.0,233.6,233.78,233.59,233.69,5099.0
2022-03-29 12:25:00,233.69,233.71,233.54,233.66,5050.0,233.69,233.71,233.54,233.66,5050.0
2022-03-29 12:30:00,233.63,233.66,233.28,233.39,2810.0,233.63,233.66,233.28,233.39,2810.0
2022-03-29 12:35:00,233.41,233.81,233.33,233.77,1639.0,233.41,233.81,233.33,233.77,1639.0
2022-03-29 12:40:00,233.91,234.1,233.69,234.1,2063.0,233.91,234.1,233.69,234.1,2063.0
2022-03-29 12:45:00,234.16,234.24,233.94,234.05,3501.0,234.16,234.24,233.94,234.05,3501.0
2022-03-29 12:50:00,234.15,234.2,233.64,233.74,2028.0,234.15,234.2,233.64,233.74,2028.0
2022-03-29 12:55:00,233.82,233.92,233.7,233.92,918.0,233.82,233.92,233.7,233.92,918.0
2022-03-29 13:00:00,233.8,233.8,233.57,233.7,1685.0,233.8,233.8,233.57,233.7,1685.0
2022-03-29 13:05:00,233.66,233.66,233.25,233.32,2303.0,233.66,233.66,233.25,233.32,2303.0
2022-03-29 13:10:00,233.24,233.6,233.24,233.52,2623.0,233.24,233.6,233.24,233.52,2623.0
2022-03-29 13:15:00,233.47,233.66,233.46,233.63,2387.0,233.47,233.66,233.46,233.63,2387.0
2022-03-29 13:20:00,233.7,233.7,233.13,233.32,1664.0,233.7,233.7,233.13,233.32,1664.0
2022-03-29 13:25:00,233.32,233.32,233.06,233.15,1935.0,233.32,233.32,233.06,233.15,1935.0
2022-03-29 13:30:00,232.93,232.93,232.77,232.8,1766.0,232.93,232.93,232.77,232.8,1766.0
2022-03-29 13:35:00,232.92,233.04,232.81,232.99,3782.0,232.92,233.04,232.81,232.99,3782.0
2022-03-29 13:40:00,233.15,233.36,233.01,233.03,4784.0,233.15,233.36,233.01,233.03,4784.0
2022-03-29 13:45:00,233.09,233.33,232.9,233.29,3058.0,233.09,233.33,232.9,233.29,3058.0
2022-03-29 13:50:00,233.21,233.3,233.13,233.27,1842.0,233.21,233.3,233.13,233.27,1842.0
2022-03-29 13:55:00,233.25,233.37,233.08,233.2,4485.0,233.25,233.37,233.08,233.2,4485.0
2022-03-29 14:00:00,233.13,233.36,233.07,233.28,2200.0,233.13,233.36,233.07,233.28,2200.0
2022-03-29 14:05:00,233.25,233.34,233.02,233.29,4590.0,233.25,233.34,233.02,233.29,4590.0
2022-03-29 14:10:00,233.4,233.4,233.07,233.07,2789.0,233.4,233.4,233.07,233.07,2789.0
2022-03-29 14:15:00,233.07,233.08,232.65,232.65,3978.0,233.07,233.08,232.65,232.65,3978.0
2022-03-29 14:20:00,232.65,232.79,232.48,232.79,2232.0,232.65,232.79,232.48,232.79,2232.0
2022-03-29 14:25:00,232.86,232.98,232.69,232.76,5347.0,232.86,232.98,232.69,232.76,5347.0
2022-03-29 14:30:00,232.72,232.76,232.56,232.69,3930.0,232.72,232.76,232.56,232.69,3930.0
2022-03-29 14:35:00,232.75,233.03,232.65,233.0,3641.0,232.75,233.03,232.65,233.0,3641.0
2022-03-29 14:40:00,233.12,233.26,232.84,232.89,6688.0,233.12,233.26,232.84,232.89,6688.0
2022-03-29 14:45:00,232.85,232.95,232.56,232.9,4963.0,232.85,232.95,232.56,232.9,4963.0
2022-03-29 14:50:00,232.83,233.07,232.81,233.0,3913.0,232.83,233.07,232.81,233.0,3913.0
2022-03-29 14:55:00,233.0,233.06,232.78,232.94,5276.0,233.0,233.06,232.78,232.94,5276.0
2022-03-29 15:00:00,232.87,233.15,232.84,233.14,5261.0,232.87,233.15,232.84,233.14,5261.0
2022-03-29 15:05:00,233.17,233.9,233.1,233.9,4401.0,233.17,233.9,233.1,233.9,4401.0
2022-03-29 15:10:00,233.93,233.96,233.67,233.68,4172.0,233.93,233.96,233.67,233.68,4172.0
2022-03-29 15:15:00,233.74,234.01,233.63,233.95,4669.0,233.74,234.01,233.63,233.95,4669.0
2022-03-29 15:20:00,234.09,234.5,234.05,234.21,6053.0,234.09,234.5,234.05,234.21,6053.0
2022-03-29 15:25:00,234.31,234.55,234.12,234.55,7302.0,234.31,234.55,234.12,234.55,7302.0
2022-03-29 15:30:00,234.58,234.71,234.46,234.58,7258.0,234.58,234.71,234.46,234.58,7258.0
2022-03-29 15:35:00,234.66,234.69,234.23,234.29,10873.0,234.66,234.69,234.23,234.29,10873.0
2022-03-29 15:40:00,234.3,234.32,233.4,233.56,20309.0,234.3,234.32,233.4,233.56,20309.0
2022-03-29 15:45:00,233.58,234.19,233.52,234.14,22795.0,233.58,234.19,233.52,234.14,22795.0
2022-03-29 15:50:00,234.32,234.38,233.34,233.44,18349.0,234.32,234.38,233.34,233.44,18349.0
2022-03-29 15:55:00,233.6,233.7,233.24,233.64,54404.0,233.6,233.7,233.24,233.64,54404.0
2022-03-30 09:30:00,232.6,234.67,231.93,233.14,18429.0,232.6,234.67,231.93,233.14,18429.0
2022-03-30 09:35:00,232.8,234.11,232.3,232.83,10695.0,232.8,234.11,232.3,232.83,10695.0
2022-03-30 09:40:00,232.99,233.63,232.45,233.15,2709.0,232.99,233.63,232.45,233.15,2709.0
2022-03-30 09:45:00,233.04,234.02,233.04,233.55,3000.0,233.04,234.02,233.04,233.55,3000.0
2022-03-30 09:50:00,233.6,233.6,233.07,233.17,5923.0,233.6,233.6,233.07,233.17,5923.0
2022-03-30 09:55:00,233.2,234.4,233.19,234.28,8284.0,233.2,234.4,233.19,234.28,8284.0
2022-03-30 10:00:00,234.41,234.93,234.0,234.85,8172.0,234.41,234.93,234.0,234.85,8172.0
2022-03-30 10:05:00,234.9,235.0,233.74,233.95,25988.0,234.9,235.0,233.74,233.95,25988.0
2022-03-30 10:10:00,233.96,234.44,233.63,234.44,5255.0,233.96,234.44,233.63,234.44,5255.0
2022-03-30 10:15:00,234.38,234.71,233.58,233.58,8800.0,234.38,234.71,233.58,233.58,8800.0
2022-03-30 10:20:00,233.66,234.55,233.65,234.42,5007.0,233.66,234.55,233.65,234.42,5007.0
2022-03-30 10:25:00,234.49,234.49,233.9,233.9,2415.0,234.49,234.49,233.9,233.9,2415.0
2022-03-30 10:30:00,233.83,234.03,233.34,233.38,5403.0,233.83,234.03,233.34,233.38,5403.0
2022-03-30 10:35:00,233.34,233.99,233.27,233.99,4214.0,233.34,233.99,233.27,233.99,4214.0
2022-03-30 10:40:00,233.97,233.99,233.29,233.37,8061.0,233.97,233.99,233.29,233.37,8061.0
2022-03-30 10:45:00,233.37,233.65,233.23,233.37,3826.0,233.37,233.65,233.23,233.37,3826.0
2022-03-30 10:50:00,233.34,233.49,232.59,232.59,8601.0,233.34,233.49,232.59,232.59,8601.0
2022-03-30 10:55:00,232.76,233.02,232.51,232.65,4583.0,232.76,233.02,232.51,232.65,4583.0
2022-03-30 11:00:00,232.6,232.69,232.44,232.69,3266.0,232.6,232.69,232.44,232.69,3266.0
2022-03-30 11:05:00,232.81,232.97,232.6,232.69,3168.0,232.81,232.97,232.6,232.69,3168.0
2022-03-30 11:10:00,232.67,233.17,232.42,233.17,4350.0,232.67,233.17,232.42,233.17,4350.0
2022-03-30 11:15:00,233.19,233.8,233.19,233.61,3700.0,233.19,233.8,233.19,233.61,3700.0
2022-03-30 11:20:00,233.4,233.62,233.39,233.45,5503.0,233.4,233.62,233.39,233.45,5503.0
2022-03-30 11:25:00,233.39,233.4,233.15,233.24,4263.0,233.39,233.4,233.15,233.24,4263.0
2022-03-30 11:30:00,233.15,233.36,233.01,233.31,4579.0,233.15,233.36,233.01,233.31,4579.0
2022-03-30 11:35:00,233.34,233.42,233.06,233.13,3766.0,233.34,233.42,233.06,233.13,3766.0
2022-03-30 11:40:00,233.07,233.4,232.95,233.27,4903.0,233.07,233.4,232.95,233.27,4903.0
2022-03-30 11:45:00,233.34,233.4,232.99,233.08,4592.0,233.34,233.4,232.99,233.08,4592.0
2022-03-30 11:50:00,233.1,233.19,232.83,233.13,3812.0,233.1,233.19,232.83,233.13,3812.0
2022-03-30 11:55:00,233.08,233.3,232.94,233.08,5838.0,233.08,233.3,232.94,233.08,5838.0
2022-03-30 12:00:00,233.33,233.96,233.28,233.8,2750.0,233.33,233.96,233.28,233.8,2750.0
2022-03-30 12:05:00,233.77,233.84,233.4,233.56,3739.0,233.77,233.84,233.4,233.56,3739.0
2022-03-30 12:10:00,233.59,233.84,233.34,233.79,5049.0,233.59,233.84,233.34,233.79,5049.0
2022-03-30 12:15:00,233.74,234.02,233.66,234.02,2800.0,233.74,234.02,233.66,234.02,2800.0
2022-03-30 12:20:00,234.07,234.07,233.89,233.89,3109.0,234.07,234.07,233.89,233.89,3109.0
2022-03-30 12:25:00,234.05,234.57,234.0,234.51,9808.0,234.05,234.57,234.0,234.51,9808.0
2022-03-30 12:30:00,234.44,234.51,234.0,234.0,3700.0,234.44,234.51,234.0,234.0,3700.0
2022-03-30 12:35:00,233.91,233.91,233.59,233.66,2220.0,233.91,233.91,233.59,233.66,2220.0
2022-03-30 12:40:00,233.77,233.77,233.13,233.14,3705.0,233.77,233.77,233.13,233.14,3705.0
2022-03-30 12:45:00,233.14,233.24,232.85,233.06,2774.0,233.14,233.24,232.85,233.06,2774.0
2022-03-30 12:50:00,232.86,232.93,232.5,232.5,2863.0,232.86,232.93,232.5,232.5,2863.0
2022-03-30 12:55:00,232.43,232.53,232.23,232.34,3473.0,232.43,232.53,232.23,232.34,3473.0
2022-03-30 13:00:00,232.33,232.42,232.24,232.39,1874.0,232.33,232.42,232.24,232.39,1874.0
2022-03-30 13:05:00,232.28,232.34,231.8,231.8,6065.0,232.28,232.34,231.8,231.8,6065.0
2022-03-30 13:10:00,231.82,231.82,231.32,231.59,8081.0,231.82,231.82,231.32,231.59,8081.0
2022-03-30 13:15:00,231.6,231.6,231.02,231.03,3978.0,231.6,231.6,231.02,231.03,3978.0
2022-03-30 13:20:00,231.11,231.43,231.07,231.43,4004.0,231.11,231.43,231.07,231.43,4004.0
2022-03-30 13:25:00,231.48,231.48,231.26,231.37,1500.0,231.48,231.48,231.26,231.37,1500.0
2022-03-30 13:30:00,231.38,231.69,231.34,231.53,2619.0,231.38,231.69,231.34,231.53,2619.0
2022-03-30 13:35:00,231.56,231.87,231.41,231.45,2603.0,231.56,231.87,231.41,231.45,2603.0
2022-03-30 13:40:00,231.32,231.55,231.31,231.55,1554.0,231.32,231.55,231.31,231.55,1554.0
2022-03-30 13:45:00,231.51,231.68,231.42,231.68,4602.0,231.51,231.68,231.42,231.68,4602.0
2022-03-30 13:50:00,231.69,231.81,231.45,231.54,2112.0,231.69,231.81,231.45,231.54,2112.0
2022-03-30 13:55:00,231.56,231.76,231.3,231.49,5793.0,231.56,231.76,231.3,231.49,5793.0
2022-03-30 14:00:00,231.37,231.81,231.37,231.75,2318.0,231.37,231.81,231.37,231.75,2318.0
2022-03-30 14:05:00,231.64,232.12,231.43,232.02,4400.0,231.64,232.12,231.43,232.02,4400.0
2022-03-30 14:10:00,231.9,232.31,231.9,232.15,7537.0,231.9,232.31,231.9,232.15,7537.0
2022-03-30 14:15:00,232.11,232.15,231.32,231.36,4967.0,232.11,232.15,231.32,231.36,4967.0
2022-03-30 14:20:00,231.18,231.53,231.06,231.19,3050.0,231.18,231.53,231.06,231.19,3050.0
2022-03-30 14:25:00,231.31,231.46,231.11,231.44,8665.0,231.31,231.46,231.11,231.44,8665.0
2022-03-30 14:30:00,231.42,231.61,231.27,231.55,2023.0,231.42,231.61,231.27,231.55,2023.0
2022-03-30 14:35:00,231.58,231.7,231.55,231.56,2028.0,231.58,231.7,231.55,231.56,2028.0
2022-03-30 14:40:00,231.56,231.56,230.89,231.17,2917.0,231.56,231.56,230.89,231.17,2917.0
2022-03-30 14:45:00,231.14,231.26,230.96,231.1,3100.0,231.14,231.26,230.96,231.1,3100.0
2022-03-30 14:50:00,231.02,231.02,230.35,230.54,2402.0,231.02,231.02,230.35,230.54,2402.0
2022-03-30 14:55:00,230.6,230.75,230.33,230.42,4655.0,230.6,230.75,230.33,230.42,4655.0
2022-03-30 15:00:00,230.38,230.64,230.38,230.49,3106.0,230.38,230.64,230.38,230.49,3106.0
2022-03-30 15:05:00,230.52,230.62,230.21,230.28,3224.0,230.52,230.62,230.21,230.28,3224.0
2022-03-30 15:10:00,230.28,230.42,230.12,230.22,5257.0,230.28,230.42,230.12,230.22,5257.0
2022-03-30 15:15:00,230.29,230.37,229.96,230.02,4342.0,230.29,230.37,229.96,230.02,4342.0
2022-03-30 15:20:00,230.0,230.19,229.99,230.05,3236.0,230.0,230.19,229.99,230.05,3236.0
2022-03-30 15:25:00,230.08,230.55,230.08,230.5,4083.0,230.08,230.55,230.08,230.5,4083.0
2022-03-30 15:30:00,230.5,230.73,230.42,230.48,2980.0,230.5,230.73,230.42,230.48,2980.0
2022-03-30 15:35:00,230.48,230.72,230.13,230.18,6401.0,230.48,230.72,230.13,230.18,6401.0
2022-03-30 15:40:00,230.13,230.49,229.95,230.09,6487.0,230.13,230.49,229.95,230.09,6487.0
2022-03-30 15:45:00,230.21,231.05,230.13,230.97,13117.0,230.21,231.05,230.13,230.97,13117.0
2022-03-30 15:50:00,230.89,231.38,230.62,230.98,30829.0,230.89,231.38,230.62,230.98,30829.0
2022-03-30 15:55:00,231.03,231.6,230.78,231.3,92831.0,231.03,231.6,230.78,231.3,92831.0
2022-03-31 09:30:00,231.67,232.36,231.18,231.19,13007.0,231.67,232.36,231.18,231.19,13007.0
2022-03-31 09:35:00,230.91,231.25,230.26,231.25,2109.0,230.91,231.25,230.26,231.25,2109.0
2022-03-31 09:40:00,231.49,232.0,230.37,231.21,5453.0,231.49,232.0,230.37,231.21,5453.0
2022-03-31 09:45:00,231.16,231.25,230.72,231.24,2340.0,231.16,231.25,230.72,231.24,2340.0
2022-03-31 09:50:00,230.94,232.26,230.92,232.02,9858.0,230.94,232.26,230.92,232.02,9858.0
2022-03-31 09:55:00,232.34,233.53,232.01,233.53,2400.0,232.34,233.53,232.01,233.53,2400.0
2022-03-31 10:00:00,233.31,233.4,232.85,233.34,4548.0,233.31,233.4,232.85,233.34,4548.0
2022-03-31 10:05:00,233.22,234.5,233.22,234.26,6842.0,233.22,234.5,233.22,234.26,6842.0
2022-03-31 10:10:00,234.15,234.29,233.43,234.2,21173.0,234.15,234.29,233.43,234.2,21173.0
2022-03-31 10:15:00,234.26,234.68,234.07,234.68,6947.0,234.26,234.68,234.07,234.68,6947.0
2022-03-31 10:20:00,234.59,234.86,233.52,233.61,7414.0,234.59,234.86,233.52,233.61,7414.0
2022-03-31 10:25:00,233.68,234.05,233.66,233.94,4789.0,233.68,234.05,233.66,233.94,4789.0
2022-03-31 10:30:00,234.03,234.16,233.67,234.08,6929.0,234.03,234.16,233.67,234.08,6929.0
2022-03-31 10:35:00,234.17,234.22,233.85,234.18,8441.0,234.17,234.22,233.85,234.18,8441.0
2022-03-31 10:40:00,234.23,234.48,234.05,234.41,2165.0,234.23,234.48,234.05,234.41,2165.0
2022-03-31 10:45:00,234.4,234.94,234.4,234.6,6314.0,234.4,234.94,234.4,234.6,6314.0
2022-03-31 10:50:00,234.57,235.12,234.48,234.74,4468.0,234.57,235.12,234.48,234.74,4468.0
2022-03-31 10:55:00,234.8,235.18,234.8,234.81,4010.0,234.8,235.18,234.8,234.81,4010.0
2022-03-31 11:00:00,234.86,234.86,234.4,234.57,3402.0,234.86,234.86,234.4,234.57,3402.0
2022-03-31 11:05:00,234.59,234.71,234.27,234.29,3405.0,234.59,234.71,234.27,234.29,3405.0
2022-03-31 11:10:00,234.04,234.43,234.0,234.06,7025.0,234.04,234.43,234.0,234.06,7025.0
2022-03-31 11:15:00,234.08,234.19,233.8,233.93,6219.0,234.08,234.19,233.8,233.93,6219.0
2022-03-31 11:20:00,233.54,234.05,233.53,233.96,4447.0,233.54,234.05,233.53,233.96,4447.0
2022-03-31 11:25:00,233.92,234.19,233.79,234.08,3509.0,233.92,234.19,233.79,234.08,3509.0
2022-03-31 11:30:00,233.99,234.04,233.8,233.94,3297.0,233.99,234.04,233.8,233.94,3297.0
2022-03-31 11:35:00,233.87,234.37,233.67,233.96,4748.0,233.87,234.37,233.67,233.96,4748.0
2022-03-31 11:40:00,233.93,234.45,233.92,234.08,3200.0,233.93,234.45,233.92,234.08,3200.0
2022-03-31 11:45:00,234.06,234.52,233.88,234.37,5715.0,234.06,234.52,233.88,234.37,5715.0
2022-03-31 11:50:00,234.26,234.33,233.99,234.05,2767.0,234.26,234.33,233.99,234.05,2767.0
2022-03-31 11:55:00,234.15,234.18,233.86,233.97,2239.0,234.15,234.18,233.86,233.97,2239.0
2022-03-31 12:00:00,233.99,234.0,233.65,233.65,2502.0,233.99,234.0,233.65,233.65,2502.0
2022-03-31 12:05:00,233.67,233.79,233.59,233.79,2402.0,233.67,233.79,233.59,233.79,2402.0
2022-03-31 12:10:00,233.72,233.72,233.4,233.48,1619.0,233.72,233.72,233.4,233.48,1619.0
2022-03-31 12:15:00,233.45,233.6,233.22,233.53,3155.0,233.45,233.6,233.22,233.53,3155.0
2022-03-31 12:20:00,233.44,233.64,233.44,233.56,2840.0,233.44,233.64,233.44,233.56,2840.0
2022-03-31 12:25:00,233.56,233.75,233.55,233.65,3316.0,233.56,233.75,233.55,233.65,3316.0
2022-03-31 12:30:00,233.67,233.83,233.57,233.6,6357.0,233.67,233.83,233.57,233.6,6357.0
2022-03-31 12:35:00,233.57,233.85,233.57,233.79,5074.0,233.57,233.85,233.57,233.79,5074.0
2022-03-31 12:40:00,233.81,234.28,233.81,234.28,3412.0,233.81,234.28,233.81,234.28,3412.0
2022-03-31 12:45:00,234.38,234.67,234.03,234.11,3920.0,234.38,234.67,234.03,234.11,3920.0
2022-03-31 12:50:00,234.17,234.17,233.87,233.93,4188.0,234.17,234.17,233.87,233.93,4188.0
2022-03-31 12:55:00,233.96,234.03,233.82,233.99,3430.0,233.96,234.03,233.82,233.99,3430.0
2022-03-31 13:00:00,233.85,234.0,233.85,234.0,2371.0,233.85,234.0,233.85,234.0,2371.0
2022-03-31 13:05:00,234.03,234.07,233.87,233.95,4134.0,234.03,234.07,233.87,233.95,4134.0
2022-03-31 13:10:00,233.92,233.92,233.7,233.86,2056.0,233.92,233.92,233.7,233.86,2056.0
2022-03-31 13:15:00,233.88,234.14,233.8,234.1,4734.0,233.88,234.14,233.8,234.1,4734.0
2022-03-31 13:20:00,233.98,234.09,233.92,234.09,2383.0,233.98,234.09,233.92,234.09,2383.0
2022-03-31 13:25:00,234.03,234.19,233.99,234.19,2680.0,234.03,234.19,233.99,234.19,2680.0
2022-03-31 13:30:00,234.13,234.22,233.98,234.02,2326.0,234.13,234.22,233.98,234.02,2326.0
2022-03-31 13:35:00,233.98,234.29,233.96,234.0,5940.0,233.98,234.29,233.96,234.0,5940.0
2022-03-31 13:40:00,234.04,234.2,233.99,233.99,2812.0,234.04,234.2,233.99,233.99,2812.0
2022-03-31 13:45:00,234.0,234.2,233.97,234.18,5116.0,234.0,234.2,233.97,234.18,5116.0
2022-03-31 13:50:00,234.18,234.32,234.03,234.06,3218.0,234.18,234.32,234.03,234.06,3218.0
2022-03-31 13:55:00,234.0,234.25,233.99,234.21,19316.0,234.0,234.25,233.99,234.21,19316.0
2022-03-31 14:00:00,234.13,234.22,233.71,233.72,2610.0,234.13,234.22,233.71,233.72,2610.0
2022-03-31 14:05:00,233.76,233.78,233.47,233.54,4250.0,233.76,233.78,233.47,233.54,4250.0
2022-03-31 14:10:00,233.49,233.8,233.49,233.66,10901.0,233.49,233.8,233.49,233.66,10901.0
2022-03-31 14:15:00,233.56,233.7,233.4,233.67,6495.0,233.56,233.7,233.4,233.67,6495.0
2022-03-31 14:20:00,233.6,233.78,233.59,233.77,2655.0,233.6,233.78,233.59,233.77,2655.0
2022-03-31 14:25:00,233.84,233.84,233.65,233.77,1343.0,233.84,233.84,233.65,233.77,1343.0
2022-03-31 14:30:00,233.66,233.78,233.5,233.5,2180.0,233.66,233.78,233.5,233.5,2180.0
2022-03-31 14:35:00,233.51,233.89,233.47,233.77,5300.0,233.51,233.89,233.47,233.77,5300.0
2022-03-31 14:40:00,233.77,233.77,233.58,233.75,4296.0,233.77,233.77,233.58,233.75,4296.0
2022-03-31 14:45:00,233.76,233.91,233.66,233.68,1625.0,233.76,233.91,233.66,233.68,1625.0
2022-03-31 14:50:00,233.63,233.66,233.5,233.5,6929.0,233.63,233.66,233.5,233.5,6929.0
2022-03-31 14:55:00,233.49,233.83,233.38,233.83,2349.0,233.49,233.83,233.38,233.83,2349.0
2022-03-31 15:00:00,233.83,234.47,233.83,234.07,3892.0,233.83,234.47,233.83,234.07,3892.0
2022-03-31 15:05:00,234.07,234.29,234.05,234.1,3499.0,234.07,234.29,234.05,234.1,3499.0
2022-03-31 15:10:00,234.07,234.07,233.63,233.64,2969.0,234.07,234.07,233.63,233.64,2969.0
2022-03-31 15:15:00,233.64,233.69,233.45,233.45,7788.0,233.64,233.69,233.45,233.45,7788.0
2022-03-31 15:20:00,233.24,233.32,233.03,233.03,2071.0,233.24,233.32,233.03,233.03,2071.0
2022-03-31 15:25:00,233.02,233.16,232.8,233.04,5952.0,233.02,233.16,232.8,233.04,5952.0
2022-03-31 15:30:00,232.92,232.96,232.52,232.67,3802.0,232.92,232.96,232.52,232.67,3802.0
2022-03-31 15:35:00,232.62,232.85,232.43,232.71,8022.0,232.62,232.85,232.43,232.71,8022.0
2022-03-31 15:40:00,232.71,232.74,232.07,232.19,9759.0,232.71,232.74,232.07,232.19,9759.0
2022-03-31 15:45:00,232.15,232.64,232.12,232.26,12841.0,232.15,232.64,232.12,232.26,12841.0
2022-03-31 15:50:00,232.12,232.56,231.88,232.42,38261.0,232.12,232.56,231.88,232.42,38261.0
2022-03-31 15:55:00,232.37,232.59,231.22,231.31,112647.0,232.37,232.59,231.22,231.31,112647.0
2022-04-01 09:30:00,232.92,234.02,232.61,233.04,18378.0,232.92,234.02,232.61,233.04,18378.0
2022-04-01 09:35:00,233.03,235.09,232.7,234.68,6780.0,233.03,235.09,232.7,234.68,6780.0
2022-04-01 09:40:00,234.36,235.18,233.79,235.06,7630.0,234.36,235.18,233.79,235.06,7630.0
2022-04-01 09:45:00,234.99,236.03,234.99,235.85,7003.0,234.99,236.03,234.99,235.85,7003.0
2022-04-01 09:50:00,235.77,235.77,234.89,234.89,9267.0,235.77,235.77,234.89,234.89,9267.0
2022-04-01 09:55:00,234.66,236.08,234.59,235.98,5068.0,234.66,236.08,234.59,235.98,5068.0
2022-04-01 10:00:00,235.97,236.7,235.5,236.7,7180.0,235.97,236.7,235.5,236.7,7180.0
2022-04-01 10:05:00,236.55,236.8,236.11,236.38,6277.0,236.55,236.8,236.11,236.38,6277.0
2022-04-01 10:10:00,236.39,237.39,236.27,237.21,10920.0,236.39,237.39,236.27,237.21,10920.0
2022-04-01 10:15:00,237.16,237.76,237.15,237.34,8791.0,237.16,237.76,237.15,237.34,8791.0
2022-04-01 10:20:00,237.39,237.53,236.55,236.73,7027.0,237.39,237.53,236.55,236.73,7027.0
2022-04-01 10:25:00,236.79,237.19,236.57,236.82,8692.0,236.79,237.19,236.57,236.82,8692.0
2022-04-01 10:30:00,236.83,237.23,236.6,237.2,9262.0,236.83,237.23,236.6,237.2,9262.0
2022-04-01 10:35:00,237.25,237.9,237.22,237.23,14807.0,237.25,237.9,237.22,237.23,14807.0
2022-04-01 10:40:00,237.27,237.35,236.54,236.77,5984.0,237.27,237.35,236.54,236.77,5984.0
2022-04-01 10:45:00,236.81,237.67,236.8,237.24,4602.0,236.81,237.67,236.8,237.24,4602.0
2022-04-01 10:50:00,237.26,238.14,237.26,238.09,8264.0,237.26,238.14,237.26,238.09,8264.0
2022-04-01 10:55:00,238.09,238.41,237.79,238.28,9390.0,238.09,238.41,237.79,238.28,9390.0
2022-04-01 11:00:00,238.24,238.49,237.47,237.86,4804.0,238.24,238.49,237.47,237.86,4804.0
2022-04-01 11:05:00,237.86,237.93,237.29,237.47,2437.0,237.86,237.93,237.29,237.47,2437.0
2022-04-01 11:10:00,237.27,237.62,237.19,237.21,4371.0,237.27,237.62,237.19,237.21,4371.0
2022-04-01 11:15:00,237.19,238.09,237.14,237.81,5627.0,237.19,238.09,237.14,237.81,5627.0
2022-04-01 11:20:00,237.92,238.28,237.79,238.07,6606.0,237.92,238.28,237.79,238.07,6606.0
2022-04-01 11:25:00,238.17,238.36,237.87,238.2,3938.0,238.17,238.36,237.87,238.2,3938.0
2022-04-01 11:30:00,238.21,238.27,237.68,237.68,4442.0,238.21,238.27,237.68,237.68,4442.0
2022-04-01 11:35:00,237.69,237.69,236.91,236.92,21600.0,237.69,237.69,236.91,236.92,21600.0
2022-04-01 11:40:00,236.84,237.02,236.65,236.88,4591.0,236.84,237.02,236.65,236.88,4591.0
2022-04-01 11:45:00,236.92,237.48,236.86,237.06,6817.0,236.92,237.48,236.86,237.06,6817.0
2022-04-01 11:50:00,237.14,237.41,236.91,237.32,7110.0,237.14,237.41,236.91,237.32,7110.0
2022-04-01 11:55:00,237.15,237.23,236.77,237.13,5580.0,237.15,237.23,236.77,237.13,5580.0
2022-04-01 12:00:00,237.14,237.31,236.84,237.29,13837.0,237.14,237.31,236.84,237.29,13837.0
2022-04-01 12:05:00,237.2,237.25,236.87,237.25,5724.0,237.2,237.25,236.87,237.25,5724.0
2022-04-01 12:10:00,237.25,238.02,237.2,237.93,9676.0,237.25,238.02,237.2,237.93,9676.0
2022-04-01 12:15:00,237.95,238.26,237.91,238.06,13398.0,237.95,238.26,237.91,238.06,13398.0
2022-04-01 12:20:00,238.05,238.25,237.99,238.12,13046.0,238.05,238.25,237.99,238.12,13046.0
2022-04-01 12:25:00,238.15,238.24,237.71,237.74,33968.0,238.15,238.24,237.71,237.74,33968.0
2022-04-01 12:30:00,237.61,237.61,237.0,237.15,6584.0,237.61,237.61,237.0,237.15,6584.0
2022-04-01 12:35:00,237.17,237.38,237.03,237.37,6607.0,237.17,237.38,237.03,237.37,6607.0
2022-04-01 12:40:00,237.31,237.39,236.93,237.39,2600.0,237.31,237.39,236.93,237.39,2600.0
2022-04-01 12:45:00,237.39,237.45,237.18,237.36,3565.0,237.39,237.45,237.18,237.36,3565.0
2022-04-01 12:50:00,237.31,237.34,236.9,237.11,2520.0,237.31,237.34,236.9,237.11,2520.0
2022-04-01 12:55:00,237.16,237.65,237.13,237.42,4806.0,237.16,237.65,237.13,237.42,4806.0
2022-04-01 13:00:00,237.48,237.51,237.31,237.39,4233.0,237.48,237.51,237.31,237.39,4233.0
2022-04-01 13:05:00,237.47,237.85,237.41,237.72,4770.0,237.47,237.85,237.41,237.72,4770.0
2022-04-01 13:10:00,237.65,237.77,237.56,237.62,3191.0,237.65,237.77,237.56,237.62,3191.0
2022-04-01 13:15:00,237.64,237.98,237.52,237.88,4680.0,237.64,237.98,237.52,237.88,4680.0
2022-04-01 13:20:00,237.89,238.88,237.79,238.6,12042.0,237.89,238.88,237.79,238.6,12042.0
2022-04-01 13:25:00,238.62,238.68,238.39,238.5,4602.0,238.62,238.68,238.39,238.5,4602.0
2022-04-01 13:30:00,238.51,238.62,238.4,238.5,3175.0,238.51,238.62,238.4,238.5,3175.0
2022-04-01 13:35:00,238.54,239.18,238.51,239.17,7750.0,238.54,239.18,238.51,239.17,7750.0
2022-04-01 13:40:00,239.12,239.57,239.12,239.25,5071.0,239.12,239.57,239.12,239.25,5071.0
2022-04-01 13:45:00,239.21,239.45,239.15,239.38,13907.0,239.21,239.45,239.15,239.38,13907.0
2022-04-01 13:50:00,239.29,239.29,238.69,238.69,5157.0,239.29,239.29,238.69,238.69,5157.0
2022-04-01 13:55:00,238.7,239.0,238.66,238.93,3688.0,238.7,239.0,238.66,238.93,3688.0
2022-04-01 14:00:00,238.88,239.35,238.88,239.33,4634.0,238.88,239.35,238.88,239.33,4634.0
2022-04-01 14:05:00,239.41,239.62,239.13,239.37,2774.0,239.41,239.62,239.13,239.37,2774.0
2022-04-01 14:10:00,239.31,239.46,239.3,239.46,2569.0,239.31,239.46,239.3,239.46,2569.0
2022-04-01 14:15:00,239.65,239.82,239.47,239.71,1700.0,239.65,239.82,239.47,239.71,1700.0
2022-04-01 14:20:00,239.74,239.82,239.62,239.68,4725.0,239.74,239.82,239.62,239.68,4725.0
2022-04-01 14:25:00,239.57,240.07,239.57,240.07,5237.0,239.57,240.07,239.57,240.07,5237.0
2022-04-01 14:30:00,240.07,240.52,240.07,240.37,3384.0,240.07,240.52,240.07,240.37,3384.0
2022-04-01 14:35:00,240.47,240.58,240.27,240.34,21441.0,240.47,240.58,240.27,240.34,21441.0
2022-04-01 14:40:00,240.45,240.51,240.05,240.33,7012.0,240.45,240.51,240.05,240.33,7012.0
2022-04-01 14:45:00,240.3,240.41,240.15,240.15,4574.0,240.3,240.41,240.15,240.15,4574.0
2022-04-01 14:50:00,240.12,240.33,240.04,240.33,4513.0,240.12,240.33,240.04,240.33,4513.0
2022-04-01 14:55:00,240.3,240.47,240.08,240.09,4254.0,240.3,240.47,240.08,240.09,4254.0
2022-04-01 15:00:00,240.17,240.52,240.17,240.3,9620.0,240.17,240.52,240.17,240.3,9620.0
2022-04-01 15:05:00,240.14,240.28,239.87,239.87,7229.0,240.14,240.28,239.87,239.87,7229.0
2022-04-01 15:10:00,239.93,240.15,239.69,239.9,4859.0,239.93,240.15,239.69,239.9,4859.0
2022-04-01 15:15:00,240.04,240.05,239.33,239.33,4378.0,240.04,240.05,239.33,239.33,4378.0
2022-04-01 15:20:00,239.26,239.9,239.19,239.71,7580.0,239.26,239.9,239.19,239.71,7580.0
2022-04-01 15:25:00,239.65,239.78,239.51,239.77,6985.0,239.65,239.78,239.51,239.77,6985.0
2022-04-01 15:30:00,239.67,239.75,239.1,239.27,9666.0,239.67,239.75,239.1,239.27,9666.0
2022-04-01 15:35:00,239.3,239.36,239.01,239.26,9049.0,239.3,239.36,239.01,239.26,9049.0
2022-04-01 15:40:00,239.36,239.53,239.04,239.17,12338.0,239.36,239.53,239.04,239.17,12338.0
2022-04-01 15:45:00,239.06,239.23,238.9,239.22,18938.0,239.06,239.23,238.9,239.22,18938.0
2022-04-01 15:50:00,239.27,240.21,239.27,240.11,26974.0,239.27,240.21,239.27,240.11,26974.0
2022-04-01 15:55:00,240.04,240.57,239.92,240.28,71908.0,240.04,240.57,239.92,240.28,71908.0
2022-04-04 09:30:00,240.37,240.37,238.82,240.16,18743.0,240.37,240.37,238.82,240.16,18743.0
2022-04-04 09:35:00,239.98,240.69,239.83,240.38,7529.0,239.98,240.69,239.83,240.38,7529.0
2022-04-04 09:40:00,240.8,241.71,240.38,240.79,5220.0,240.8,241.71,240.38,240.79,5220.0
2022-04-04 09:45:00,240.74,240.89,238.92,239.47,4968.0,240.74,240.89,238.92,239.47,4968.0
2022-04-04 09:50:00,239.51,239.77,238.99,239.77,3802.0,239.51,239.77,238.99,239.77,3802.0
2022-04-04 09:55:00,239.99,240.19,239.15,239.15,4200.0,239.99,240.19,239.15,239.15,4200.0
2022-04-04 10:00:00,238.89,238.89,237.34,237.69,7288.0,238.89,238.89,237.34,237.69,7288.0
2022-04-04 10:05:00,237.82,239.03,237.82,239.03,4014.0,237.82,239.03,237.82,239.03,4014.0
2022-04-04 10:10:00,238.81,239.09,238.56,238.76,9133.0,238.81,239.09,238.56,238.76,9133.0
2022-04-04 10:15:00,238.77,238.89,237.65,238.86,9951.0,238.77,238.89,237.65,238.86,9951.0
2022-04-04 10:20:00,238.91,239.01,237.99,238.35,8897.0,238.91,239.01,237.99,238.35,8897.0
2022-04-04 10:25:00,238.47,239.32,238.41,239.25,12259.0,238.47,239.32,238.41,239.25,12259.0
2022-04-04 10:30:00,239.13,239.25,238.39,238.47,6528.0,239.13,239.25,238.39,238.47,6528.0
2022-04-04 10:35:00,238.31,238.32,237.7,237.71,3126.0,238.31,238.32,237.7,237.71,3126.0
2022-04-04 10:40:00,237.78,237.78,237.25,237.37,3626.0,237.78,237.78,237.25,237.37,3626.0
2022-04-04 10:45:00,237.33,237.69,237.33,237.48,3230.0,237.33,237.69,237.33,237.48,3230.0
2022-04-04 10:50:00,237.45,237.83,237.45,237.58,4453.0,237.45,237.83,237.45,237.58,4453.0
2022-04-04 10:55:00,237.56,238.1,237.44,238.1,4655.0,237.56,238.1,237.44,238.1,4655.0
2022-04-04 11:00:00,238.03,238.42,237.96,238.32,5576.0,238.03,238.42,237.96,238.32,5576.0
2022-04-04 11:05:00,238.36,239.25,238.36,238.98,5158.0,238.36,239.25,238.36,238.98,5158.0
2022-04-04 11:10:00,238.88,239.2,238.66,239.04,6894.0,238.88,239.2,238.66,239.04,6894.0
2022-04-04 11:15:00,238.96,238.96,238.45,238.53,4005.0,238.96,238.96,238.45,238.53,4005.0
2022-04-04 11:20:00,238.6,238.91,238.43,238.59,6420.0,238.6,238.91,238.43,238.59,6420.0
2022-04-04 11:25:00,238.58,239.06,238.58,239.05,14066.0,238.58,239.06,238.58,239.05,14066.0
2022-04-04 11:30:00,239.05,239.28,238.77,238.91,6816.0,239.05,239.28,238.77,238.91,6816.0
2022-04-04 11:35:00,238.88,238.91,238.3,238.3,4543.0,238.88,238.91,238.3,238.3,4543.0
2022-04-04 11:40:00,238.38,238.83,238.23,238.79,4115.0,238.38,238.83,238.23,238.79,4115.0
2022-04-04 11:45:00,238.91,239.03,238.56,238.74,5222.0,238.91,239.03,238.56,238.74,5222.0
2022-04-04 11:50:00,238.75,239.17,238.74,238.93,5444.0,238.75,239.17,238.74,238.93,5444.0
2022-04-04 11:55:00,238.88,239.28,238.88,239.28,3861.0,238.88,239.28,238.88,239.28,3861.0
2022-04-04 12:00:00,239.38,239.68,239.2,239.28,5064.0,239.38,239.68,239.2,239.28,5064.0
2022-04-04 12:05:00,239.21,239.34,239.17,239.21,3668.0,239.21,239.34,239.17,239.21,3668.0
2022-04-04 12:10:00,239.35,239.52,239.2,239.38,3701.0,239.35,239.52,239.2,239.38,3701.0
2022-04-04 12:15:00,239.43,239.6,239.27,239.27,4396.0,239.43,239.6,239.27,239.27,4396.0
2022-04-04 12:20:00,239.36,239.8,239.34,239.8,6527.0,239.36,239.8,239.34,239.8,6527.0
2022-04-04 12:25:00,239.83,240.06,239.78,239.92,3332.0,239.83,240.06,239.78,239.92,3332.0
2022-04-04 12:30:00,239.98,240.14,239.83,239.87,4896.0,239.98,240.14,239.83,239.87,4896.0
2022-04-04 12:35:00,239.89,239.89,239.38,239.45,4440.0,239.89,239.89,239.38,239.45,4440.0
2022-04-04 12:40:00,239.45,239.7,239.45,239.67,3504.0,239.45,239.7,239.45,239.67,3504.0
2022-04-04 12:45:00,239.72,239.75,239.48,239.67,2886.0,239.72,239.75,239.48,239.67,2886.0
2022-04-04 12:50:00,239.62,239.91,239.45,239.8,4559.0,239.62,239.91,239.45,239.8,4559.0
2022-04-04 12:55:00,239.75,239.75,239.12,239.14,2503.0,239.75,239.75,239.12,239.14,2503.0
2022-04-04 13:00:00,239.18,239.24,238.79,239.06,5006.0,239.18,239.24,238.79,239.06,5006.0
2022-04-04 13:05:00,239.11,239.13,238.79,238.92,3662.0,239.11,239.13,238.79,238.92,3662.0
2022-04-04 13:10:00,238.99,238.99,238.76,238.78,3133.0,238.99,238.99,238.76,238.78,3133.0
2022-04-04 13:15:00,238.81,238.87,238.47,238.66,3834.0,238.81,238.87,238.47,238.66,3834.0
2022-04-04 13:20:00,238.63,238.72,238.44,238.56,4723.0,238.63,238.72,238.44,238.56,4723.0
2022-04-04 13:25:00,238.46,238.6,238.3,238.3,4412.0,238.46,238.6,238.3,238.3,4412.0
2022-04-04 13:30:00,238.4,238.44,238.02,238.23,5869.0,238.4,238.44,238.02,238.23,5869.0
2022-04-04 13:35:00,238.23,238.3,237.66,237.82,2762.0,238.23,238.3,237.66,237.82,2762.0
2022-04-04 13:40:00,237.83,238.01,237.7,237.94,5322.0,237.83,238.01,237.7,237.94,5322.0
2022-04-04 13:45:00,238.0,238.0,237.75,237.78,2980.0,238.0,238.0,237.75,237.78,2980.0
2022-04-04 13:50:00,237.88,238.01,237.68,237.97,4741.0,237.88,238.01,237.68,237.97,4741.0
2022-04-04 13:55:00,238.04,238.29,237.93,238.18,5187.0,238.04,238.29,237.93,238.18,5187.0
2022-04-04 14:00:00,238.17,238.17,237.69,237.71,3778.0,238.17,238.17,237.69,237.71,3778.0
2022-04-04 14:05:00,237.76,237.77,237.08,237.39,3629.0,237.76,237.77,237.08,237.39,3629.0
2022-04-04 14:10:00,237.31,237.48,237.09,237.09,4216.0,237.31,237.48,237.09,237.09,4216.0
2022-04-04 14:15:00,237.11,237.38,237.1,237.37,2776.0,237.11,237.38,237.1,237.37,2776.0
2022-04-04 14:20:00,237.42,237.87,237.42,237.76,5646.0,237.42,237.87,237.42,237.76,5646.0
2022-04-04 14:25:00,237.81,237.89,237.54,237.81,6128.0,237.81,237.89,237.54,237.81,6128.0
2022-04-04 14:30:00,237.83,237.99,237.7,237.9,6710.0,237.83,237.99,237.7,237.9,6710.0
2022-04-04 14:35:00,237.9,238.07,237.83,238.07,5000.0,237.9,238.07,237.83,238.07,5000.0
2022-04-04 14:40:00,238.07,238.17,237.98,238.06,6915.0,238.07,238.17,237.98,238.06,6915.0
2022-04-04 14:45:00,238.15,238.53,238.06,238.3,6948.0,238.15,238.53,238.06,238.3,6948.0
2022-04-04 14:50:00,238.44,238.92,238.4,238.87,5661.0,238.44,238.92,238.4,238.87,5661.0
2022-04-04 14:55:00,238.91,239.12,238.62,238.62,8982.0,238.91,239.12,238.62,238.62,8982.0
2022-04-04 15:00:00,238.62,238.85,238.6,238.8,3827.0,238.62,238.85,238.6,238.8,3827.0
2022-04-04 15:05:00,238.84,239.09,238.78,239.03,8485.0,238.84,239.09,238.78,239.03,8485.0
2022-04-04 15:10:00,239.09,239.1,238.5,238.76,8867.0,239.09,239.1,238.5,238.76,8867.0
2022-04-04 15:15:00,238.71,238.71,238.26,238.49,5832.0,238.71,238.71,238.26,238.49,5832.0
2022-04-04 15:20:00,238.49,238.69,238.45,238.64,4715.0,238.49,238.69,238.45,238.64,4715.0
2022-04-04 15:25:00,238.65,238.71,238.38,238.56,7469.0,238.65,238.71,238.38,238.56,7469.0
2022-04-04 15:30:00,238.59,238.99,238.51,238.83,10838.0,238.59,238.99,238.51,238.83,10838.0
2022-04-04 15:35:00,238.73,239.31,238.64,239.16,16869.0,238.73,239.31,238.64,239.16,16869.0
2022-04-04 15:40:00,239.23,239.3,238.41,238.5,21242.0,239.23,239.3,238.41,238.5,21242.0
2022-04-04 15:45:00,238.39,239.26,238.39,239.17,26657.0,238.39,239.26,238.39,239.17,26657.0
2022-04-04 15:50:00,239.22,239.59,239.0,239.1,50498.0,239.22,239.59,239.0,239.1,50498.0
2022-04-04 15:55:00,239.08,239.19,238.44,238.51,95492.0,239.08,239.19,238.44,238.51,95492.0
2022-04-05 09:30:00,237.56,237.98,236.5,236.5,14993.0,237.56,237.98,236.5,236.5,14993.0
2022-04-05 09:35:00,236.79,237.33,236.09,236.75,3456.0,236.79,237.33,236.09,236.75,3456.0
2022-04-05 09:40:00,236.44,237.24,236.31,237.24,1395.0,236.44,237.24,236.31,237.24,1395.0
2022-04-05 09:45:00,237.25,237.25,236.8,236.89,1310.0,237.25,237.25,236.8,236.89,1310.0
2022-04-05 09:50:00,236.92,237.92,236.91,237.92,1934.0,236.92,237.92,236.91,237.92,1934.0
2022-04-05 09:55:00,237.75,238.41,237.73,238.31,3733.0,237.75,238.41,237.73,238.31,3733.0
2022-04-05 10:00:00,238.2,239.01,237.9,239.01,2495.0,238.2,239.01,237.9,239.01,2495.0
2022-04-05 10:05:00,238.9,238.9,237.02,237.02,4169.0,238.9,238.9,237.02,237.02,4169.0
2022-04-05 10:10:00,237.49,237.71,237.09,237.54,3143.0,237.49,237.71,237.09,237.54,3143.0
2022-04-05 10:15:00,237.62,237.62,236.88,237.35,5838.0,237.62,237.62,236.88,237.35,5838.0
2022-04-05 10:20:00,237.38,237.87,237.19,237.71,5192.0,237.38,237.87,237.19,237.71,5192.0
2022-04-05 10:25:00,237.79,238.06,237.47,238.06,6427.0,237.79,238.06,237.47,238.06,6427.0
2022-04-05 10:30:00,238.18,238.78,238.18,238.6,3921.0,238.18,238.78,238.18,238.6,3921.0
2022-04-05 10:35:00,238.63,239.24,238.37,238.38,5932.0,238.63,239.24,238.37,238.38,5932.0
2022-04-05 10:40:00,238.29,239.06,238.29,239.06,5776.0,238.29,239.06,238.29,239.06,5776.0
2022-04-05 10:45:00,239.14,239.65,239.0,239.65,4402.0,239.14,239.65,239.0,239.65,4402.0
2022-04-05 10:50:00,239.68,240.48,239.57,240.35,4512.0,239.68,240.48,239.57,240.35,4512.0
2022-04-05 10:55:00,240.52,240.72,240.3,240.56,3670.0,240.52,240.72,240.3,240.56,3670.0
2022-04-05 11:00:00,240.56,240.72,240.41,240.43,6170.0,240.56,240.72,240.41,240.43,6170.0
2022-04-05 11:05:00,240.55,240.67,239.7,239.94,6181.0,240.55,240.67,239.7,239.94,6181.0
2022-04-05 11:10:00,239.99,240.7,239.79,240.26,7940.0,239.99,240.7,239.79,240.26,7940.0
2022-04-05 11:15:00,240.3,240.3,239.87,240.16,3917.0,240.3,240.3,239.87,240.16,3917.0
2022-04-05 11:20:00,240.21,240.28,239.93,239.94,3694.0,240.21,240.28,239.93,239.94,3694.0
2022-04-05 11:25:00,239.72,239.85,239.57,239.59,6371.0,239.72,239.85,239.57,239.59,6371.0
2022-04-05 11:30:00,239.69,239.73,239.27,239.65,4227.0,239.69,239.73,239.27,239.65,4227.0
2022-04-05 11:35:00,239.78,239.78,238.56,238.94,5243.0,239.78,239.78,238.56,238.94,5243.0
2022-04-05 11:40:00,238.96,239.2,238.85,239.07,3907.0,238.96,239.2,238.85,239.07,3907.0
2022-04-05 11:45:00,239.06,239.15,238.89,239.01,4714.0,239.06,239.15,238.89,239.01,4714.0
2022-04-05 11:50:00,239.2,239.24,238.94,239.07,4525.0,239.2,239.24,238.94,239.07,4525.0
2022-04-05 11:55:00,239.18,239.4,238.96,239.21,3246.0,239.18,239.4,238.96,239.21,3246.0
2022-04-05 12:00:00,239.27,239.63,239.2,239.63,6984.0,239.27,239.63,239.2,239.63,6984.0
2022-04-05 12:05:00,239.69,240.17,239.69,240.03,2500.0,239.69,240.17,239.69,240.03,2500.0
2022-04-05 12:10:00,239.93,240.21,239.85,240.09,4625.0,239.93,240.21,239.85,240.09,4625.0
2022-04-05 12:15:00,240.08,240.12,239.71,239.71,2550.0,240.08,240.12,239.71,239.71,2550.0
2022-04-05 12:20:00,239.73,239.73,239.22,239.45,4082.0,239.73,239.73,239.22,239.45,4082.0
2022-04-05 12:25:00,239.51,239.51,239.33,239.36,2452.0,239.51,239.51,239.33,239.36,2452.0
2022-04-05 12:30:00,239.13,239.67,239.13,239.44,3475.0,239.13,239.67,239.13,239.44,3475.0
2022-04-05 12:35:00,239.41,240.38,239.41,240.33,6177.0,239.41,240.38,239.41,240.33,6177.0
2022-04-05 12:40:00,240.38,240.43,240.22,240.22,2000.0,240.38,240.43,240.22,240.22,2000.0
2022-04-05 12:45:00,240.18,240.45,240.0,240.44,3657.0,240.18,240.45,240.0,240.44,3657.0
2022-04-05 12:50:00,240.53,240.61,240.36,240.6,3890.0,240.53,240.61,240.36,240.6,3890.0
2022-04-05 12:55:00,240.64,240.67,240.41,240.57,3572.0,240.64,240.67,240.41,240.57,3572.0
2022-04-05 13:00:00,240.52,240.65,240.46,240.61,5197.0,240.52,240.65,240.46,240.61,5197.0
2022-04-05 13:05:00,240.65,241.45,240.58,241.45,3614.0,240.65,241.45,240.58,241.45,3614.0
2022-04-05 13:10:00,241.45,241.45,241.12,241.13,2475.0,241.45,241.45,241.12,241.13,2475.0
2022-04-05 13:15:00,241.12,241.47,241.05,241.31,4787.0,241.12,241.47,241.05,241.31,4787.0
2022-04-05 13:20:00,241.42,241.42,241.28,241.33,1600.0,241.42,241.42,241.28,241.33,1600.0
2022-04-05 13:25:00,241.34,241.34,240.77,240.82,3222.0,241.34,241.34,240.77,240.82,3222.0
2022-04-05 13:30:00,240.87,241.36,240.82,241.19,5821.0,240.87,241.36,240.82,241.19,5821.0
2022-04-05 13:35:00,241.18,241.55,241.03,241.46,11318.0,241.18,241.55,241.03,241.46,11318.0
2022-04-05 13:40:00,241.4,241.4,240.72,240.8,6301.0,241.4,241.4,240.72,240.8,6301.0
2022-04-05 13:45:00,240.82,240.94,240.63,240.72,4799.0,240.82,240.94,240.63,240.72,4799.0
2022-04-05 13:50:00,240.34,240.39,240.18,240.35,3820.0,240.34,240.39,240.18,240.35,3820.0
2022-04-05 13:55:00,240.31,240.57,240.25,240.31,4352.0,240.31,240.57,240.25,240.31,4352.0
2022-04-05 14:00:00,240.31,240.31,239.09,239.18,7158.0,240.31,240.31,239.09,239.18,7158.0
2022-04-05 14:05:00,239.16,239.24,238.98,239.12,2859.0,239.16,239.24,238.98,239.12,2859.0
2022-04-05 14:10:00,239.12,239.25,239.05,239.16,3180.0,239.12,239.25,239.05,239.16,3180.0
2022-04-05 14:15:00,239.14,239.32,239.09,239.32,3408.0,239.14,239.32,239.09,239.32,3408.0
2022-04-05 14:20:00,239.34,239.71,239.34,239.51,5215.0,239.34,239.71,239.34,239.51,5215.0
2022-04-05 14:25:00,239.55,239.71,239.3,239.31,3440.0,239.55,239.71,239.3,239.31,3440.0
2022-04-05 14:30:00,239.27,239.38,239.18,239.3,3977.0,239.27,239.38,239.18,239.3,3977.0
2022-04-05 14:35:00,239.31,239.61,239.17,239.23,4821.0,239.31,239.61,239.17,239.23,4821.0
2022-04-05 14:40:00,239.19,239.69,239.18,239.69,5935.0,239.19,239.69,239.18,239.69,5935.0
2022-04-05 14:45:00,239.69,240.02,239.69,239.97,6419.0,239.69,240.02,239.69,239.97,6419.0
2022-04-05 14:50:00,239.95,240.23,239.9,240.06,6027.0,239.95,240.23,239.9,240.06,6027.0
2022-04-05 14:55:00,240.12,240.26,239.77,239.78,3669.0,240.12,240.26,239.77,239.78,3669.0
2022-04-05 15:00:00,239.84,239.96,239.45,239.48,3990.0,239.84,239.96,239.45,239.48,3990.0
2022-04-05 15:05:00,239.51,239.57,239.41,239.51,6614.0,239.51,239.57,239.41,239.51,6614.0
2022-04-05 15:10:00,239.54,239.58,239.21,239.29,2956.0,239.54,239.58,239.21,239.29,2956.0
2022-04-05 15:15:00,239.21,239.48,239.21,239.35,5130.0,239.21,239.48,239.21,239.35,5130.0
2022-04-05 15:20:00,239.26,239.54,239.26,239.5,5772.0,239.26,239.54,239.26,239.5,5772.0
2022-04-05 15:25:00,239.5,239.5,239.14,239.15,3306.0,239.5,239.5,239.14,239.15,3306.0
2022-04-05 15:30:00,239.11,239.26,238.85,238.89,8238.0,239.11,239.26,238.85,238.89,8238.0
2022-04-05 15:35:00,238.9,239.07,238.61,238.66,7838.0,238.9,239.07,238.61,238.66,7838.0
2022-04-05 15:40:00,238.71,238.88,238.55,238.88,8221.0,238.71,238.88,238.55,238.88,8221.0
2022-04-05 15:45:00,238.89,238.89,238.26,238.29,8450.0,238.89,238.89,238.26,238.29,8450.0
2022-04-05 15:50:00,238.21,238.83,238.21,238.44,27242.0,238.21,238.83,238.21,238.44,27242.0
2022-04-05 15:55:00,238.49,238.61,237.91,238.33,50445.0,238.49,238.61,237.91,238.33,50445.0
2022-04-06 09:30:00,236.47,237.0,235.35,236.42,17721.0,236.47,237.0,235.35,236.42,17721.0
2022-04-06 09:35:00,236.53,236.76,235.7,236.63,8329.0,236.53,236.76,235.7,236.63,8329.0
2022-04-06 09:40:00,236.63,236.75,236.06,236.22,6013.0,236.63,236.75,236.06,236.22,6013.0
2022-04-06 09:45:00,236.17,237.08,236.17,236.71,4183.0,236.17,237.08,236.17,236.71,4183.0
2022-04-06 09:50:00,236.64,236.73,235.38,235.59,6664.0,236.64,236.73,235.38,235.59,6664.0
2022-04-06 09:55:00,235.5,235.62,235.01,235.09,4983.0,235.5,235.62,235.01,235.09,4983.0
2022-04-06 10:00:00,235.19,235.33,234.43,234.43,6453.0,235.19,235.33,234.43,234.43,6453.0
2022-04-06 10:05:00,234.77,235.29,234.73,234.98,6449.0,234.77,235.29,234.73,234.98,6449.0
2022-04-06 10:10:00,234.89,236.09,234.73,235.93,7342.0,234.89,236.09,234.73,235.93,7342.0
2022-04-06 10:15:00,236.04,236.45,235.92,236.27,2800.0,236.04,236.45,235.92,236.27,2800.0
2022-04-06 10:20:00,236.3,236.3,235.59,235.98,5070.0,236.3,236.3,235.59,235.98,5070.0
2022-04-06 10:25:00,235.82,236.04,235.75,235.92,6067.0,235.82,236.04,235.75,235.92,6067.0
2022-04-06 10:30:00,235.83,235.97,235.45,235.65,7778.0,235.83,235.97,235.45,235.65,7778.0
2022-04-06 10:35:00,235.81,236.25,235.81,236.14,3758.0,235.81,236.25,235.81,236.14,3758.0
2022-04-06 10:40:00,236.12,236.58,236.06,236.58,4419.0,236.12,236.58,236.06,236.58,4419.0
2022-04-06 10:45:00,236.58,237.14,236.4,237.14,9967.0,236.58,237.14,236.4,237.14,9967.0
2022-04-06 10:50:00,237.05,237.48,236.99,237.28,6443.0,237.05,237.48,236.99,237.28,6443.0
2022-04-06 10:55:00,237.26,237.35,236.1,236.12,3400.0,237.26,237.35,236.1,236.12,3400.0
2022-04-06 11:00:00,235.98,236.69,235.92,236.58,2944.0,235.98,236.69,235.92,236.58,2944.0
2022-04-06 11:05:00,236.47,236.53,236.13,236.14,2501.0,236.47,236.53,236.13,236.14,2501.0
2022-04-06 11:10:00,236.16,236.89,236.16,236.89,3489.0,236.16,236.89,236.16,236.89,3489.0
2022-04-06 11:15:00,236.91,237.43,236.77,237.27,4085.0,236.91,237.43,236.77,237.27,4085.0
2022-04-06 11:20:00,237.42,238.34,237.33,237.96,4038.0,237.42,238.34,237.33,237.96,4038.0
2022-04-06 11:25:00,238.02,238.5,237.89,238.43,4802.0,238.02,238.5,237.89,238.43,4802.0
2022-04-06 11:30:00,238.36,238.51,238.12,238.5,14265.0,238.36,238.51,238.12,238.5,14265.0
2022-04-06 11:35:00,238.56,238.56,238.01,238.16,5584.0,238.56,238.56,238.01,238.16,5584.0
2022-04-06 11:40:00,238.2,238.69,238.2,238.64,2113.0,238.2,238.69,238.2,238.64,2113.0
2022-04-06 11:45:00,238.71,239.18,238.6,239.01,3928.0,238.71,239.18,238.6,239.01,3928.0
2022-04-06 11:50:00,239.24,239.27,238.66,238.67,1900.0,239.24,239.27,238.66,238.67,1900.0
2022-04-06 11:55:00,238.44,238.44,238.09,238.44,2031.0,238.44,238.44,238.09,238.44,2031.0
2022-04-06 12:00:00,238.36,238.37,238.02,238.16,3731.0,238.36,238.37,238.02,238.16,3731.0
2022-04-06 12:05:00,238.1,238.21,237.65,238.2,12351.0,238.1,238.21,237.65,238.2,12351.0
2022-04-06 12:10:00,238.29,238.4,238.05,238.15,1293.0,238.29,238.4,238.05,238.15,1293.0
2022-04-06 12:15:00,237.83,237.83,237.6,237.6,2141.0,237.83,237.83,237.6,237.6,2141.0
2022-04-06 12:20:00,237.51,237.98,237.51,237.96,2800.0,237.51,237.98,237.51,237.96,2800.0
2022-04-06 12:25:00,238.08,238.17,238.05,238.17,500.0,238.08,238.17,238.05,238.17,500.0
2022-04-06 12:30:00,238.05,238.53,238.04,238.45,2243.0,238.05,238.53,238.04,238.45,2243.0
2022-04-06 12:35:00,238.44,238.58,238.36,238.56,2022.0,238.44,238.58,238.36,238.56,2022.0
2022-04-06 12:40:00,238.58,238.71,238.36,238.61,1135.0,238.58,238.71,238.36,238.61,1135.0
2022-04-06 12:45:00,238.56,238.66,238.46,238.61,1450.0,238.56,238.66,238.46,238.61,1450.0
2022-04-06 12:50:00,238.57,238.94,238.57,238.94,1599.0,238.57,238.94,238.57,238.94,1599.0
2022-04-06 12:55:00,238.79,238.79,238.64,238.75,912.0,238.79,238.79,238.64,238.75,912.0
2022-04-06 13:00:00,238.8,238.8,238.71,238.75,802.0,238.8,238.8,238.71,238.75,802.0
2022-04-06 13:05:00,238.91,238.96,238.73,238.73,1200.0,238.91,238.96,238.73,238.73,1200.0
2022-04-06 13:10:00,238.93,238.93,238.73,238.87,1908.0,238.93,238.93,238.73,238.87,1908.0
2022-04-06 13:15:00,238.86,239.29,238.86,239.29,2032.0,238.86,239.29,238.86,239.29,2032.0
2022-04-06 13:20:00,239.23,239.6,239.22,239.38,2460.0,239.23,239.6,239.22,239.38,2460.0
2022-04-06 13:25:00,239.37,239.37,239.14,239.14,1369.0,239.37,239.37,239.14,239.14,1369.0
2022-04-06 13:30:00,239.16,239.59,239.07,239.59,4809.0,239.16,239.59,239.07,239.59,4809.0
2022-04-06 13:35:00,239.43,239.66,239.28,239.65,1911.0,239.43,239.66,239.28,239.65,1911.0
2022-04-06 13:40:00,239.67,239.85,239.59,239.84,1802.0,239.67,239.85,239.59,239.84,1802.0
2022-04-06 13:45:00,239.69,239.89,239.49,239.89,1824.0,239.69,239.89,239.49,239.89,1824.0
2022-04-06 13:50:00,239.68,239.91,239.68,239.76,1200.0,239.68,239.91,239.68,239.76,1200.0
2022-04-06 13:55:00,239.73,239.73,239.38,239.41,6070.0,239.73,239.73,239.38,239.41,6070.0
2022-04-06 14:00:00,239.41,240.67,239.2,240.22,7388.0,239.41,240.67,239.2,240.22,7388.0
2022-04-06 14:05:00,240.3,240.31,239.12,239.12,4982.0,240.3,240.31,239.12,239.12,4982.0
2022-04-06 14:10:00,238.99,239.23,238.65,238.65,3604.0,238.99,239.23,238.65,238.65,3604.0
2022-04-06 14:15:00,238.54,238.6,238.38,238.5,3200.0,238.54,238.6,238.38,238.5,3200.0
2022-04-06 14:20:00,238.68,239.15,238.58,239.07,5729.0,238.68,239.15,238.58,239.07,5729.0
2022-04-06 14:25:00,239.06,239.45,239.04,239.15,4276.0,239.06,239.45,239.04,239.15,4276.0
2022-04-06 14:30:00,239.06,240.05,239.06,240.05,2000.0,239.06,240.05,239.06,240.05,2000.0
2022-04-06 14:35:00,240.08,240.08,239.23,239.53,2800.0,240.08,240.08,239.23,239.53,2800.0
2022-04-06 14:40:00,239.35,239.69,239.24,239.69,1200.0,239.35,239.69,239.24,239.69,1200.0
2022-04-06 14:45:00,239.77,239.77,239.39,239.4,1100.0,239.77,239.77,239.39,239.4,1100.0
2022-04-06 14:50:00,239.6,239.91,239.6,239.9,2612.0,239.6,239.91,239.6,239.9,2612.0
2022-04-06 14:55:00,240.22,240.34,240.12,240.29,1764.0,240.22,240.34,240.12,240.29,1764.0
2022-04-06 15:00:00,240.25,241.29,240.25,241.28,12879.0,240.25,241.29,240.25,241.28,12879.0
2022-04-06 15:05:00,241.19,241.31,240.6,240.79,11805.0,241.19,241.31,240.6,240.79,11805.0
2022-04-06 15:10:00,240.97,241.04,240.37,240.7,6328.0,240.97,241.04,240.37,240.7,6328.0
2022-04-06 15:15:00,240.75,241.04,240.23,240.47,6874.0,240.75,241.04,240.23,240.47,6874.0
2022-04-06 15:20:00,240.4,240.57,240.1,240.4,12439.0,240.4,240.57,240.1,240.4,12439.0
2022-04-06 15:25:00,240.38,240.43,240.04,240.19,11429.0,240.38,240.43,240.04,240.19,11429.0
2022-04-06 15:30:00,240.05,240.45,239.64,239.64,22422.0,240.05,240.45,239.64,239.64,22422.0
2022-04-06 15:35:00,239.67,240.09,239.56,240.09,7696.0,239.67,240.09,239.56,240.09,7696.0
2022-04-06 15:40:00,240.06,240.33,239.92,240.08,13120.0,240.06,240.33,239.92,240.08,13120.0
2022-04-06 15:45:00,240.0,241.24,239.91,241.12,28581.0,240.0,241.24,239.91,241.12,28581.0
2022-04-06 15:50:00,241.15,241.4,240.68,240.69,22980.0,241.15,241.4,240.68,240.69,22980.0
2022-04-06 15:55:00,240.74,241.3,240.29,240.31,62243.0,240.74,241.3,240.29,240.31,62243.0
2022-04-07 09:30:00,239.96,240.67,239.39,240.51,11753.0,239.96,240.67,239.39,240.51,11753.0
2022-04-07 09:35:00,240.47,242.18,240.31,241.89,5822.0,240.47,242.18,240.31,241.89,5822.0
2022-04-07 09:40:00,242.09,242.55,242.04,242.39,6996.0,242.09,242.55,242.04,242.39,6996.0
2022-04-07 09:45:00,242.36,242.76,242.17,242.29,2356.0,242.36,242.76,242.17,242.29,2356.0
2022-04-07 09:50:00,242.37,243.8,242.37,243.8,4200.0,242.37,243.8,242.37,243.8,4200.0
2022-04-07 09:55:00,243.67,245.26,243.67,245.24,21968.0,243.67,245.26,243.67,245.24,21968.0
2022-04-07 10:00:00,245.0,245.98,244.78,245.97,16240.0,245.0,245.98,244.78,245.97,16240.0
2022-04-07 10:05:00,245.97,246.18,245.85,245.99,8495.0,245.97,246.18,245.85,245.99,8495.0
2022-04-07 10:10:00,245.99,246.08,245.64,246.08,3821.0,245.99,246.08,245.64,246.08,3821.0
2022-04-07 10:15:00,246.02,246.02,245.6,245.75,2435.0,246.02,246.02,245.6,245.75,2435.0
2022-04-07 10:20:00,245.49,246.21,245.36,246.21,2704.0,245.49,246.21,245.36,246.21,2704.0
2022-04-07 10:25:00,246.14,246.31,245.92,246.13,8323.0,246.14,246.31,245.92,246.13,8323.0
2022-04-07 10:30:00,246.1,246.67,246.04,246.34,5952.0,246.1,246.67,246.04,246.34,5952.0
2022-04-07 10:35:00,246.4,246.9,246.04,246.08,3643.0,246.4,246.9,246.04,246.08,3643.0
2022-04-07 10:40:00,245.97,245.97,245.23,245.95,7024.0,245.97,245.97,245.23,245.95,7024.0
2022-04-07 10:45:00,246.04,246.39,246.02,246.19,7725.0,246.04,246.39,246.02,246.19,7725.0
2022-04-07 10:50:00,246.41,246.63,246.13,246.39,3418.0,246.41,246.63,246.13,246.39,3418.0
2022-04-07 10:55:00,246.27,246.63,246.11,246.59,3921.0,246.27,246.63,246.11,246.59,3921.0
2022-04-07 11:00:00,246.62,247.62,246.57,247.27,10530.0,246.62,247.62,246.57,247.27,10530.0
2022-04-07 11:05:00,247.17,247.25,246.91,246.99,4344.0,247.17,247.25,246.91,246.99,4344.0
2022-04-07 11:10:00,246.92,246.96,246.53,246.81,2436.0,246.92,246.96,246.53,246.81,2436.0
2022-04-07 11:15:00,246.65,247.14,246.65,246.97,5682.0,246.65,247.14,246.65,246.97,5682.0
2022-04-07 11:20:00,247.01,247.21,246.85,246.91,3352.0,247.01,247.21,246.85,246.91,3352.0
2022-04-07 11:25:00,246.83,247.17,246.67,246.93,14812.0,246.83,247.17,246.67,246.93,14812.0
2022-04-07 11:30:00,246.93,247.11,246.8,246.99,6863.0,246.93,247.11,246.8,246.99,6863.0
2022-04-07 11:35:00,246.95,247.61,246.95,247.56,3929.0,246.95,247.61,246.95,247.56,3929.0
2022-04-07 11:40:00,247.5,247.68,247.35,247.52,3921.0,247.5,247.68,247.35,247.52,3921.0
2022-04-07 11:45:00,247.51,247.8,247.32,247.32,11106.0,247.51,247.8,247.32,247.32,11106.0
2022-04-07 11:50:00,247.38,247.92,247.35,247.81,7168.0,247.38,247.92,247.35,247.81,7168.0
2022-04-07 11:55:00,247.83,248.18,247.79,248.0,2534.0,247.83,248.18,247.79,248.0,2534.0
2022-04-07 12:00:00,247.94,248.29,247.81,247.97,6548.0,247.94,248.29,247.81,247.97,6548.0
2022-04-07 12:05:00,248.06,248.3,247.88,247.88,4337.0,248.06,248.3,247.88,247.88,4337.0
2022-04-07 12:10:00,248.0,248.18,247.9,248.09,4904.0,248.0,248.18,247.9,248.09,4904.0
2022-04-07 12:15:00,248.0,248.05,247.9,247.98,5668.0,248.0,248.05,247.9,247.98,5668.0
2022-04-07 12:20:00,247.93,247.93,247.59,247.8,3812.0,247.93,247.93,247.59,247.8,3812.0
2022-04-07 12:25:00,247.79,247.79,247.4,247.47,3332.0,247.79,247.79,247.4,247.47,3332.0
2022-04-07 12:30:00,247.42,247.62,247.38,247.52,4328.0,247.42,247.62,247.38,247.52,4328.0
2022-04-07 12:35:00,247.58,247.88,247.57,247.61,3172.0,247.58,247.88,247.57,247.61,3172.0
2022-04-07 12:40:00,247.59,247.88,247.59,247.65,3294.0,247.59,247.88,247.59,247.65,3294.0
2022-04-07 12:45:00,247.7,247.73,247.59,247.61,15917.0,247.7,247.73,247.59,247.61,15917.0
2022-04-07 12:50:00,247.66,247.9,247.59,247.69,8556.0,247.66,247.9,247.59,247.69,8556.0
2022-04-07 12:55:00,247.67,247.71,247.41,247.55,17124.0,247.67,247.71,247.41,247.55,17124.0
2022-04-07 13:00:00,247.53,247.81,247.51,247.59,7500.0,247.53,247.81,247.51,247.59,7500.0
2022-04-07 13:05:00,247.59,248.09,247.59,247.9,5239.0,247.59,248.09,247.59,247.9,5239.0
2022-04-07 13:10:00,247.87,248.37,247.87,247.95,2928.0,247.87,248.37,247.87,247.95,2928.0
2022-04-07 13:15:00,247.97,248.16,247.94,247.98,4227.0,247.97,248.16,247.94,247.98,4227.0
2022-04-07 13:20:00,247.93,248.13,247.91,247.91,3005.0,247.93,248.13,247.91,247.91,3005.0
2022-04-07 13:25:00,247.87,248.4,247.87,248.33,9327.0,247.87,248.4,247.87,248.33,9327.0
2022-04-07 13:30:00,248.39,248.98,248.28,248.98,12426.0,248.39,248.98,248.28,248.98,12426.0
2022-04-07 13:35:00,248.8,248.82,247.95,248.0,1781.0,248.8,248.82,247.95,248.0,1781.0
2022-04-07 13:40:00,247.92,248.04,247.73,247.73,3672.0,247.92,248.04,247.73,247.73,3672.0
2022-04-07 13:45:00,247.63,248.1,247.59,247.71,8098.0,247.63,248.1,247.59,247.71,8098.0
2022-04-07 13:50:00,247.77,247.82,247.59,247.74,8296.0,247.77,247.82,247.59,247.74,8296.0
2022-04-07 13:55:00,247.74,248.25,247.74,248.12,4975.0,247.74,248.25,247.74,248.12,4975.0
2022-04-07 14:00:00,247.93,248.05,247.73,247.81,3302.0,247.93,248.05,247.73,247.81,3302.0
2022-04-07 14:05:00,247.78,248.25,247.59,248.21,4973.0,247.78,248.25,247.59,248.21,4973.0
2022-04-07 14:10:00,248.17,248.24,247.97,248.24,2911.0,248.17,248.24,247.97,248.24,2911.0
2022-04-07 14:15:00,248.25,248.26,247.78,247.93,3526.0,248.25,248.26,247.78,247.93,3526.0
2022-04-07 14:20:00,247.9,248.09,247.83,248.0,5130.0,247.9,248.09,247.83,248.0,5130.0
2022-04-07 14:25:00,248.08,248.5,247.9,247.95,4766.0,248.08,248.5,247.9,247.95,4766.0
2022-04-07 14:30:00,248.04,248.21,247.87,248.07,5078.0,248.04,248.21,247.87,248.07,5078.0
2022-04-07 14:35:00,248.18,248.18,247.96,248.15,2539.0,248.18,248.18,247.96,248.15,2539.0
2022-04-07 14:40:00,248.07,248.16,247.86,248.16,3689.0,248.07,248.16,247.86,248.16,3689.0
2022-04-07 14:45:00,248.07,248.5,247.82,248.36,18711.0,248.07,248.5,247.82,248.36,18711.0
2022-04-07 14:50:00,248.29,248.66,248.13,248.55,3286.0,248.29,248.66,248.13,248.55,3286.0
2022-04-07 14:55:00,248.6,249.32,248.52,249.2,8674.0,248.6,249.32,248.52,249.2,8674.0
2022-04-07 15:00:00,249.15,249.66,249.07,249.48,6379.0,249.15,249.66,249.07,249.48,6379.0
2022-04-07 15:05:00,249.55,250.0,249.45,250.0,12270.0,249.55,250.0,249.45,250.0,12270.0
2022-04-07 15:10:00,249.97,250.14,249.8,250.14,13017.0,249.97,250.14,249.8,250.14,13017.0
2022-04-07 15:15:00,250.12,250.33,249.99,250.29,14024.0,250.12,250.33,249.99,250.29,14024.0
2022-04-07 15:20:00,250.23,250.39,250.05,250.34,12754.0,250.23,250.39,250.05,250.34,12754.0
2022-04-07 15:25:00,250.4,250.61,250.33,250.41,13812.0,250.4,250.61,250.33,250.41,13812.0
2022-04-07 15:30:00,250.49,251.58,250.49,251.58,26872.0,250.49,251.58,250.49,251.58,26872.0
2022-04-07 15:35:00,251.59,251.6,251.23,251.53,20703.0,251.59,251.6,251.23,251.53,20703.0
2022-04-07 15:40:00,251.55,251.58,250.83,250.9,14058.0,251.55,251.58,250.83,250.9,14058.0
2022-04-07 15:45:00,250.87,251.25,250.63,251.05,30798.0,250.87,251.25,250.63,251.05,30798.0
2022-04-07 15:50:00,251.0,251.08,250.58,250.58,56975.0,251.0,251.08,250.58,250.58,56975.0
2022-04-07 15:55:00,250.63,250.7,249.18,249.34,125020.0,250.63,250.7,249.18,249.34,125020.0
2022-04-08 09:30:00,248.51,250.68,248.51,249.65,9720.0,248.51,250.68,248.51,249.65,9720.0
2022-04-08 09:35:00,249.51,250.17,248.97,249.44,19574.0,249.51,250.17,248.97,249.44,19574.0
2022-04-08 09:40:00,249.68,251.22,249.2,251.12,5432.0,249.68,251.22,249.2,251.12,5432.0
2022-04-08 09:45:00,251.17,251.67,251.0,251.3,29995.0,251.17,251.67,251.0,251.3,29995.0
2022-04-08 09:50:00,251.22,251.83,251.14,251.7,6241.0,251.22,251.83,251.14,251.7,6241.0
2022-04-08 09:55:00,251.58,251.8,251.11,251.39,11498.0,251.58,251.8,251.11,251.39,11498.0
2022-04-08 10:00:00,251.34,251.7,250.93,251.31,9144.0,251.34,251.7,250.93,251.31,9144.0
2022-04-08 10:05:00,251.58,251.66,251.13,251.66,5081.0,251.58,251.66,251.13,251.66,5081.0
2022-04-08 10:10:00,251.53,251.58,250.77,251.07,12885.0,251.53,251.58,250.77,251.07,12885.0
2022-04-08 10:15:00,251.15,252.49,250.75,252.03,16667.0,251.15,252.49,250.75,252.03,16667.0
2022-04-08 10:20:00,252.15,252.43,251.97,252.13,8030.0,252.15,252.43,251.97,252.13,8030.0
2022-04-08 10:25:00,251.96,252.5,251.91,252.06,7029.0,251.96,252.5,251.91,252.06,7029.0
2022-04-08 10:30:00,251.95,252.81,251.75,252.78,7768.0,251.95,252.81,251.75,252.78,7768.0
2022-04-08 10:35:00,252.66,252.79,252.25,252.66,5602.0,252.66,252.79,252.25,252.66,5602.0
2022-04-08 10:40:00,252.69,252.69,252.03,252.14,8734.0,252.69,252.69,252.03,252.14,8734.0
2022-04-08 10:45:00,252.04,252.18,250.58,250.58,4693.0,252.04,252.18,250.58,250.58,4693.0
2022-04-08 10:50:00,250.6,250.87,250.32,250.64,3716.0,250.6,250.87,250.32,250.64,3716.0
2022-04-08 10:55:00,250.57,251.85,250.42,251.85,7496.0,250.57,251.85,250.42,251.85,7496.0
2022-04-08 11:00:00,252.0,252.18,251.68,251.91,3559.0,252.0,252.18,251.68,251.91,3559.0
2022-04-08 11:05:00,251.81,251.84,251.25,251.64,5749.0,251.81,251.84,251.25,251.64,5749.0
2022-04-08 11:10:00,251.64,251.85,251.33,251.62,5256.0,251.64,251.85,251.33,251.62,5256.0
2022-04-08 11:15:00,251.27,251.94,251.27,251.86,2911.0,251.27,251.94,251.27,251.86,2911.0
2022-04-08 11:20:00,251.97,252.91,251.9,252.85,21747.0,251.97,252.91,251.9,252.85,21747.0
2022-04-08 11:25:00,252.84,252.85,252.23,252.85,13999.0,252.84,252.85,252.23,252.85,13999.0
2022-04-08 11:30:00,252.89,252.95,252.4,252.51,5640.0,252.89,252.95,252.4,252.51,5640.0
2022-04-08 11:35:00,252.62,252.83,252.19,252.83,8021.0,252.62,252.83,252.19,252.83,8021.0
2022-04-08 11:40:00,252.79,252.9,252.45,252.76,4480.0,252.79,252.9,252.45,252.76,4480.0
2022-04-08 11:45:00,252.58,253.02,252.58,252.84,4800.0,252.58,253.02,252.58,252.84,4800.0
2022-04-08 11:50:00,252.78,253.58,252.78,253.47,20293.0,252.78,253.58,252.78,253.47,20293.0
2022-04-08 11:55:00,253.47,253.48,252.97,252.98,9830.0,253.47,253.48,252.97,252.98,9830.0
2022-04-08 12:00:00,252.79,253.21,252.51,253.06,16074.0,252.79,253.21,252.51,253.06,16074.0
2022-04-08 12:05:00,252.92,253.42,252.88,253.29,8455.0,252.92,253.42,252.88,253.29,8455.0
2022-04-08 12:10:00,253.25,253.53,252.89,253.13,12362.0,253.25,253.53,252.89,253.13,12362.0
2022-04-08 12:15:00,253.14,253.25,252.85,252.95,20914.0,253.14,253.25,252.85,252.95,20914.0
2022-04-08 12:20:00,252.95,252.96,252.65,252.85,2642.0,252.95,252.96,252.65,252.85,2642.0
2022-04-08 12:25:00,252.94,253.21,252.82,253.2,2604.0,252.94,253.21,252.82,253.2,2604.0
2022-04-08 12:30:00,253.07,253.8,253.07,253.79,30921.0,253.07,253.8,253.07,253.79,30921.0
2022-04-08 12:35:00,253.79,254.91,253.79,254.87,40415.0,253.79,254.91,253.79,254.87,40415.0
2022-04-08 12:40:00,254.89,254.89,252.95,253.42,13535.0,254.89,254.89,252.95,253.42,13535.0
2022-04-08 12:45:00,253.46,253.46,253.19,253.29,2555.0,253.46,253.46,253.19,253.29,2555.0
2022-04-08 12:50:00,253.26,253.65,253.25,253.44,2636.0,253.26,253.65,253.25,253.44,2636.0
2022-04-08 12:55:00,253.61,253.93,253.49,253.92,4691.0,253.61,253.93,253.49,253.92,4691.0
2022-04-08 13:00:00,253.97,253.99,253.71,253.97,5416.0,253.97,253.99,253.71,253.97,5416.0
2022-04-08 13:05:00,253.94,254.04,253.77,254.02,4064.0,253.94,254.04,253.77,254.02,4064.0
2022-04-08 13:10:00,254.0,254.15,253.87,254.15,5412.0,254.0,254.15,253.87,254.15,5412.0
2022-04-08 13:15:00,254.08,254.18,253.82,254.01,9447.0,254.08,254.18,253.82,254.01,9447.0
2022-04-08 13:20:00,253.94,254.33,253.94,254.23,5453.0,253.94,254.33,253.94,254.23,5453.0
2022-04-08 13:25:00,254.11,254.51,254.01,254.51,7059.0,254.11,254.51,254.01,254.51,7059.0
2022-04-08 13:30:00,254.51,254.51,254.25,254.26,6077.0,254.51,254.51,254.25,254.26,6077.0
2022-04-08 13:35:00,254.26,254.47,254.19,254.36,9431.0,254.26,254.47,254.19,254.36,9431.0
2022-04-08 13:40:00,254.41,254.83,254.3,254.83,4901.0,254.41,254.83,254.3,254.83,4901.0
2022-04-08 13:45:00,254.62,254.7,254.42,254.45,3699.0,254.62,254.7,254.42,254.45,3699.0
2022-04-08 13:50:00,254.37,254.53,254.25,254.37,11447.0,254.37,254.53,254.25,254.37,11447.0
2022-04-08 13:55:00,254.34,254.53,254.24,254.28,2747.0,254.34,254.53,254.24,254.28,2747.0
2022-04-08 14:00:00,254.14,254.41,254.02,254.41,5296.0,254.14,254.41,254.02,254.41,5296.0
2022-04-08 14:05:00,254.45,254.69,254.39,254.52,2676.0,254.45,254.69,254.39,254.52,2676.0
2022-04-08 14:10:00,254.6,254.73,254.57,254.57,3110.0,254.6,254.73,254.57,254.57,3110.0
2022-04-08 14:15:00,254.6,254.8,254.57,254.8,2841.0,254.6,254.8,254.57,254.8,2841.0
2022-04-08 14:20:00,254.86,254.94,254.48,254.62,4258.0,254.86,254.94,254.48,254.62,4258.0
2022-04-08 14:25:00,254.38,254.38,253.83,254.23,4829.0,254.38,254.38,253.83,254.23,4829.0
2022-04-08 14:30:00,254.29,254.29,253.75,253.75,3223.0,254.29,254.29,253.75,253.75,3223.0
2022-04-08 14:35:00,253.66,253.68,253.34,253.5,7047.0,253.66,253.68,253.34,253.5,7047.0
2022-04-08 14:40:00,253.57,253.74,253.48,253.65,1256.0,253.57,253.74,253.48,253.65,1256.0
2022-04-08 14:45:00,253.65,253.75,253.43,253.43,4773.0,253.65,253.75,253.43,253.43,4773.0
2022-04-08 14:50:00,253.45,253.48,253.14,253.14,5352.0,253.45,253.48,253.14,253.14,5352.0
2022-04-08 14:55:00,253.06,253.24,252.55,252.64,3921.0,253.06,253.24,252.55,252.64,3921.0
2022-04-08 15:00:00,252.56,252.95,252.56,252.94,13519.0,252.56,252.95,252.56,252.94,13519.0
2022-04-08 15:05:00,252.91,253.27,252.55,252.6,6759.0,252.91,253.27,252.55,252.6,6759.0
2022-04-08 15:10:00,252.65,252.72,252.37,252.37,4385.0,252.65,252.72,252.37,252.37,4385.0
2022-04-08 15:15:00,252.26,252.85,252.17,252.27,7607.0,252.26,252.85,252.17,252.27,7607.0
2022-04-08 15:20:00,252.29,252.43,252.12,252.28,5699.0,252.29,252.43,252.12,252.28,5699.0
2022-04-08 15:25:00,252.27,252.65,252.24,252.65,10816.0,252.27,252.65,252.24,252.65,10816.0
2022-04-08 15:30:00,252.82,252.96,252.43,252.48,12034.0,252.82,252.96,252.43,252.48,12034.0
2022-04-08 15:35:00,252.47,252.61,252.29,252.43,11464.0,252.47,252.61,252.29,252.43,11464.0
2022-04-08 15:40:00,252.48,252.88,252.24,252.88,15935.0,252.48,252.88,252.24,252.88,15935.0
2022-04-08 15:45:00,252.85,252.91,252.44,252.45,21157.0,252.85,252.91,252.44,252.45,21157.0
2022-04-08 15:50:00,252.42,252.66,252.09,252.28,36883.0,252.42,252.66,252.09,252.28,36883.0
2022-04-08 15:55:00,252.3,252.77,251.88,252.49,125906.0,252.3,252.77,251.88,252.49,125906.0
2022-04-11 09:30:00,249.31,251.79,249.31,250.5,11043.0,249.31,251.79,249.31,250.5,11043.0
2022-04-11 09:35:00,249.71,249.71,247.75,247.97,6035.0,249.71,249.71,247.75,247.97,6035.0
2022-04-11 09:40:00,248.41,249.68,248.04,249.68,6563.0,248.41,249.68,248.04,249.68,6563.0
2022-04-11 09:45:00,249.48,249.64,248.81,249.04,8429.0,249.48,249.64,248.81,249.04,8429.0
2022-04-11 09:50:00,248.56,248.62,248.14,248.27,3001.0,248.56,248.62,248.14,248.27,3001.0
2022-04-11 09:55:00,248.29,248.29,247.29,247.52,30438.0,248.29,248.29,247.29,247.52,30438.0
2022-04-11 10:00:00,247.27,247.33,245.53,245.85,6171.0,247.27,247.33,245.53,245.85,6171.0
2022-04-11 10:05:00,245.85,246.01,245.5,245.63,22083.0,245.85,246.01,245.5,245.63,22083.0
2022-04-11 10:10:00,245.63,245.66,245.0,245.0,4640.0,245.63,245.66,245.0,245.0,4640.0
2022-04-11 10:15:00,245.12,245.3,244.2,244.35,6786.0,245.12,245.3,244.2,244.35,6786.0
2022-04-11 10:20:00,244.41,244.41,243.54,243.76,3636.0,244.41,244.41,243.54,243.76,3636.0
2022-04-11 10:25:00,243.89,243.94,243.25,243.89,10215.0,243.89,243.94,243.25,243.89,10215.0
2022-04-11 10:30:00,243.91,245.11,243.84,244.8,17645.0,243.91,245.11,243.84,244.8,17645.0
2022-04-11 10:35:00,244.84,245.35,244.79,244.81,6642.0,244.84,245.35,244.79,244.81,6642.0
2022-04-11 10:40:00,244.8,244.87,244.5,244.69,4299.0,244.8,244.87,244.5,244.69,4299.0
2022-04-11 10:45:00,244.74,245.03,244.74,244.98,10513.0,244.74,245.03,244.74,244.98,10513.0
2022-04-11 10:50:00,244.91,246.36,244.83,246.24,5756.0,244.91,246.36,244.83,246.24,5756.0
2022-04-11 10:55:00,246.21,246.73,246.18,246.73,5230.0,246.21,246.73,246.18,246.73,5230.0
2022-04-11 11:00:00,246.76,247.06,246.76,246.84,4421.0,246.76,247.06,246.76,246.84,4421.0
2022-04-11 11:05:00,246.84,247.0,246.53,246.7,16450.0,246.84,247.0,246.53,246.7,16450.0
2022-04-11 11:10:00,246.09,246.35,245.65,246.35,2123.0,246.09,246.35,245.65,246.35,2123.0
2022-04-11 11:15:00,245.89,246.9,245.89,246.75,5585.0,245.89,246.9,245.89,246.75,5585.0
2022-04-11 11:20:00,246.85,246.9,246.45,246.6,13728.0,246.85,246.9,246.45,246.6,13728.0
2022-04-11 11:25:00,246.53,247.02,246.52,246.68,1293.0,246.53,247.02,246.52,246.68,1293.0
2022-04-11 11:30:00,246.68,247.62,246.68,247.62,26530.0,246.68,247.62,246.68,247.62,26530.0
2022-04-11 11:35:00,247.61,247.64,247.01,247.4,31064.0,247.61,247.64,247.01,247.4,31064.0
2022-04-11 11:40:00,247.14,247.14,246.56,246.59,3091.0,247.14,247.14,246.56,246.59,3091.0
2022-04-11 11:45:00,246.59,246.73,246.14,246.14,2734.0,246.59,246.73,246.14,246.14,2734.0
2022-04-11 11:50:00,246.32,246.56,246.23,246.55,2430.0,246.32,246.56,246.23,246.55,2430.0
2022-04-11 11:55:00,246.4,246.4,246.1,246.12,2711.0,246.4,246.4,246.1,246.12,2711.0
2022-04-11 12:00:00,246.03,246.25,245.86,246.23,3503.0,246.03,246.25,245.86,246.23,3503.0
2022-04-11 12:05:00,246.18,246.81,246.17,246.81,5954.0,246.18,246.81,246.17,246.81,5954.0
2022-04-11 12:10:00,246.67,246.67,246.43,246.67,3276.0,246.67,246.67,246.43,246.67,3276.0
2022-04-11 12:15:00,246.68,246.95,246.62,246.95,1150.0,246.68,246.95,246.62,246.95,1150.0
2022-04-11 12:20:00,247.0,247.01,246.7,246.9,6412.0,247.0,247.01,246.7,246.9,6412.0
2022-04-11 12:25:00,246.74,246.9,246.64,246.9,3241.0,246.74,246.9,246.64,246.9,3241.0
2022-04-11 12:30:00,246.76,247.03,246.76,247.03,2105.0,246.76,247.03,246.76,247.03,2105.0
2022-04-11 12:35:00,247.07,247.07,246.83,246.92,2052.0,247.07,247.07,246.83,246.92,2052.0
2022-04-11 12:40:00,246.94,247.04,246.84,247.0,1552.0,246.94,247.04,246.84,247.0,1552.0
2022-04-11 12:45:00,247.01,247.34,246.73,246.73,2219.0,247.01,247.34,246.73,246.73,2219.0
2022-04-11 12:50:00,246.51,247.14,246.5,247.01,7478.0,246.51,247.14,246.5,247.01,7478.0
2022-04-11 12:55:00,247.03,247.08,246.88,247.01,1204.0,247.03,247.08,246.88,247.01,1204.0
2022-04-11 13:00:00,247.06,247.23,246.8,247.0,2375.0,247.06,247.23,246.8,247.0,2375.0
2022-04-11 13:05:00,247.0,247.08,246.7,246.7,35221.0,247.0,247.08,246.7,246.7,35221.0
2022-04-11 13:10:00,246.72,246.72,246.44,246.49,1634.0,246.72,246.72,246.44,246.49,1634.0
2022-04-11 13:15:00,246.18,246.26,246.02,246.18,1402.0,246.18,246.26,246.02,246.18,1402.0
2022-04-11 13:20:00,246.23,246.24,246.03,246.24,1977.0,246.23,246.24,246.03,246.24,1977.0
2022-04-11 13:25:00,246.15,246.46,246.07,246.45,3506.0,246.15,246.46,246.07,246.45,3506.0
2022-04-11 13:30:00,246.49,246.71,246.34,246.71,7167.0,246.49,246.71,246.34,246.71,7167.0
2022-04-11 13:35:00,246.85,246.85,246.53,246.53,922.0,246.85,246.85,246.53,246.53,922.0
2022-04-11 13:40:00,246.67,246.95,246.6,246.6,1901.0,246.67,246.95,246.6,246.6,1901.0
2022-04-11 13:45:00,246.77,247.29,246.58,246.72,7655.0,246.77,247.29,246.58,246.72,7655.0
2022-04-11 13:50:00,246.77,247.04,246.72,246.79,3002.0,246.77,247.04,246.72,246.79,3002.0
2022-04-11 13:55:00,246.87,247.0,246.68,247.0,2202.0,246.87,247.0,246.68,247.0,2202.0
2022-04-11 14:00:00,247.04,247.04,246.45,246.68,6201.0,247.04,247.04,246.45,246.68,6201.0
2022-04-11 14:05:00,246.85,247.28,246.84,246.93,4019.0,246.85,247.28,246.84,246.93,4019.0
2022-04-11 14:10:00,246.92,246.92,246.39,246.48,3602.0,246.92,246.92,246.39,246.48,3602.0
2022-04-11 14:15:00,246.38,246.6,246.26,246.54,6010.0,246.38,246.6,246.26,246.54,6010.0
2022-04-11 14:20:00,246.41,246.47,246.28,246.29,1390.0,246.41,246.47,246.28,246.29,1390.0
2022-04-11 14:25:00,246.24,246.46,246.16,246.23,5455.0,246.24,246.46,246.16,246.23,5455.0
2022-04-11 14:30:00,246.12,246.21,246.07,246.16,1624.0,246.12,246.21,246.07,246.16,1624.0
2022-04-11 14:35:00,246.03,246.21,246.0,246.09,1088.0,246.03,246.21,246.0,246.09,1088.0
2022-04-11 14:40:00,246.28,246.28,245.94,246.05,1715.0,246.28,246.28,245.94,246.05,1715.0
2022-04-11 14:45:00,246.0,246.28,245.96,246.2,3678.0,246.0,246.28,245.96,246.2,3678.0
2022-04-11 14:50:00,246.12,246.36,246.12,246.14,1524.0,246.12,246.36,246.12,246.14,1524.0
2022-04-11 14:55:00,246.26,246.26,245.97,246.11,2875.0,246.26,246.26,245.97,246.11,2875.0
2022-04-11 15:00:00,246.16,246.54,245.83,245.84,5077.0,246.16,246.54,245.83,245.84,5077.0
2022-04-11 15:05:00,245.83,245.83,245.63,245.68,2925.0,245.83,245.83,245.63,245.68,2925.0
2022-04-11 15:10:00,245.76,245.8,245.42,245.42,2660.0,245.76,245.8,245.42,245.42,2660.0
2022-04-11 15:15:00,245.25,245.41,245.05,245.3,3611.0,245.25,245.41,245.05,245.3,3611.0
2022-04-11 15:20:00,245.31,245.45,245.21,245.36,2118.0,245.31,245.45,245.21,245.36,2118.0
2022-04-11 15:25:00,245.18,245.32,245.08,245.31,4493.0,245.18,245.32,245.08,245.31,4493.0
2022-04-11 15:30:00,245.3,245.39,245.02,245.11,3996.0,245.3,245.39,245.02,245.11,3996.0
2022-04-11 15:35:00,245.15,245.15,244.8,244.81,5767.0,245.15,245.15,244.8,244.81,5767.0
2022-04-11 15:40:00,244.76,244.95,244.29,244.32,6601.0,244.76,244.95,244.29,244.32,6601.0
2022-04-11 15:45:00,244.3,244.35,243.84,243.84,10081.0,244.3,244.35,243.84,243.84,10081.0
2022-04-11 15:50:00,243.73,243.94,243.14,243.24,13073.0,243.73,243.94,243.14,243.24,13073.0
2022-04-11 15:55:00,243.23,243.23,242.57,242.99,63920.0,243.23,243.23,242.57,242.99,63920.0
2022-04-12 09:30:00,243.88,244.93,243.37,243.78,10100.0,243.88,244.93,243.37,243.78,10100.0
2022-04-12 09:35:00,243.79,245.02,243.78,244.68,3529.0,243.79,245.02,243.78,244.68,3529.0
2022-04-12 09:40:00,244.59,245.65,243.69,244.95,1612.0,244.59,245.65,243.69,244.95,1612.0
2022-04-12 09:45:00,245.66,245.95,245.33,245.37,3966.0,245.66,245.95,245.33,245.37,3966.0
2022-04-12 09:50:00,246.03,246.35,245.62,246.07,2217.0,246.03,246.35,245.62,246.07,2217.0
2022-04-12 09:55:00,246.28,246.34,245.16,245.16,1650.0,246.28,246.34,245.16,245.16,1650.0
2022-04-12 10:00:00,245.17,245.25,244.11,244.12,2716.0,245.17,245.25,244.11,244.12,2716.0
2022-04-12 10:05:00,243.75,244.76,243.75,244.49,3954.0,243.75,244.76,243.75,244.49,3954.0
2022-04-12 10:10:00,244.79,245.33,244.28,245.33,3753.0,244.79,245.33,244.28,245.33,3753.0
2022-04-12 10:15:00,245.13,245.13,244.4,244.44,3251.0,245.13,245.13,244.4,244.44,3251.0
2022-04-12 10:20:00,244.76,244.94,244.3,244.3,5139.0,244.76,244.94,244.3,244.3,5139.0
2022-04-12 10:25:00,244.44,244.44,243.35,243.37,4283.0,244.44,244.44,243.35,243.37,4283.0
2022-04-12 10:30:00,243.37,243.43,242.43,242.81,14544.0,243.37,243.43,242.43,242.81,14544.0
2022-04-12 10:35:00,242.76,242.81,242.23,242.32,4626.0,242.76,242.81,242.23,242.32,4626.0
2022-04-12 10:40:00,242.31,242.42,241.74,242.0,8587.0,242.31,242.42,241.74,242.0,8587.0
2022-04-12 10:45:00,241.86,241.92,241.3,241.51,7265.0,241.86,241.92,241.3,241.51,7265.0
2022-04-12 10:50:00,241.44,241.47,240.92,241.06,18340.0,241.44,241.47,240.92,241.06,18340.0
2022-04-12 10:55:00,240.95,241.65,240.95,241.47,6628.0,240.95,241.65,240.95,241.47,6628.0
2022-04-12 11:00:00,241.37,242.03,241.34,242.03,7582.0,241.37,242.03,241.34,242.03,7582.0
2022-04-12 11:05:00,242.15,242.45,241.97,242.45,4883.0,242.15,242.45,241.97,242.45,4883.0
2022-04-12 11:10:00,242.45,243.02,242.45,242.84,2500.0,242.45,243.02,242.45,242.84,2500.0
2022-04-12 11:15:00,242.73,242.83,242.48,242.68,4341.0,242.73,242.83,242.48,242.68,4341.0
2022-04-12 11:20:00,242.84,242.95,242.52,242.61,5149.0,242.84,242.95,242.52,242.61,5149.0
2022-04-12 11:25:00,242.61,243.17,242.6,243.02,6447.0,242.61,243.17,242.6,243.02,6447.0
2022-04-12 11:30:00,242.99,243.12,242.57,242.94,7817.0,242.99,243.12,242.57,242.94,7817.0
2022-04-12 11:35:00,242.97,242.97,242.18,242.18,4871.0,242.97,242.97,242.18,242.18,4871.0
2022-04-12 11:40:00,242.2,242.41,241.97,242.09,3036.0,242.2,242.41,241.97,242.09,3036.0
2022-04-12 11:45:00,242.08,242.22,241.86,241.94,6200.0,242.08,242.22,241.86,241.94,6200.0
2022-04-12 11:50:00,241.87,242.11,241.7,241.97,4700.0,241.87,242.11,241.7,241.97,4700.0
2022-04-12 11:55:00,241.99,242.37,241.98,242.26,2955.0,241.99,242.37,241.98,242.26,2955.0
2022-04-12 12:00:00,242.24,242.34,242.1,242.11,6824.0,242.24,242.34,242.1,242.11,6824.0
2022-04-12 12:05:00,242.1,242.19,241.65,241.72,3689.0,242.1,242.19,241.65,241.72,3689.0
2022-04-12 12:10:00,241.74,241.74,241.39,241.41,7108.0,241.74,241.74,241.39,241.41,7108.0
2022-04-12 12:15:00,241.34,242.05,241.23,241.99,7550.0,241.34,242.05,241.23,241.99,7550.0
2022-04-12 12:20:00,241.88,241.89,241.34,241.41,2924.0,241.88,241.89,241.34,241.41,2924.0
2022-04-12 12:25:00,241.11,241.19,240.51,240.55,6715.0,241.11,241.19,240.51,240.55,6715.0
2022-04-12 12:30:00,240.59,240.64,240.29,240.48,6342.0,240.59,240.64,240.29,240.48,6342.0
2022-04-12 12:35:00,240.41,240.51,240.05,240.11,6131.0,240.41,240.51,240.05,240.11,6131.0
2022-04-12 12:40:00,240.08,240.09,239.42,239.59,8402.0,240.08,240.09,239.42,239.59,8402.0
2022-04-12 12:45:00,239.54,239.54,239.06,239.2,8328.0,239.54,239.54,239.06,239.2,8328.0
2022-04-12 12:50:00,239.27,239.54,239.21,239.4,5382.0,239.27,239.54,239.21,239.4,5382.0
2022-04-12 12:55:00,239.47,239.67,239.33,239.66,3084.0,239.47,239.67,239.33,239.66,3084.0
2022-04-12 13:00:00,239.61,239.88,239.14,239.18,2730.0,239.61,239.88,239.14,239.18,2730.0
2022-04-12 13:05:00,239.34,239.5,239.05,239.14,2709.0,239.34,239.5,239.05,239.14,2709.0
2022-04-12 13:10:00,239.31,239.72,239.13,239.46,5327.0,239.31,239.72,239.13,239.46,5327.0
2022-04-12 13:15:00,239.53,239.63,239.2,239.63,4639.0,239.53,239.63,239.2,239.63,4639.0
2022-04-12 13:20:00,239.64,239.77,239.35,239.45,4067.0,239.64,239.77,239.35,239.45,4067.0
2022-04-12 13:25:00,239.63,239.79,239.42,239.79,4387.0,239.63,239.79,239.42,239.79,4387.0
2022-04-12 13:30:00,239.7,240.36,239.42,240.36,4515.0,239.7,240.36,239.42,240.36,4515.0
2022-04-12 13:35:00,240.31,240.58,240.28,240.28,2921.0,240.31,240.58,240.28,240.28,2921.0
2022-04-12 13:40:00,240.24,240.26,239.62,239.81,3800.0,240.24,240.26,239.62,239.81,3800.0
2022-04-12 13:45:00,239.8,239.86,239.34,239.52,4956.0,239.8,239.86,239.34,239.52,4956.0
2022-04-12 13:50:00,239.46,239.46,238.47,238.48,6971.0,239.46,239.46,238.47,238.48,6971.0
2022-04-12 13:55:00,238.65,238.81,238.39,238.63,7841.0,238.65,238.81,238.39,238.63,7841.0
2022-04-12 14:00:00,238.63,238.63,238.05,238.37,3134.0,238.63,238.63,238.05,238.37,3134.0
2022-04-12 14:05:00,238.31,238.79,238.31,238.49,3681.0,238.31,238.79,238.31,238.49,3681.0
2022-04-12 14:10:00,238.62,238.62,238.33,238.35,1846.0,238.62,238.62,238.33,238.35,1846.0
2022-04-12 14:15:00,238.37,238.42,238.14,238.23,2120.0,238.37,238.42,238.14,238.23,2120.0
2022-04-12 14:20:00,238.17,238.31,237.97,238.23,7329.0,238.17,238.31,237.97,238.23,7329.0
2022-04-12 14:25:00,238.22,238.37,238.16,238.22,5481.0,238.22,238.37,238.16,238.22,5481.0
2022-04-12 14:30:00,238.3,238.3,237.7,238.17,6305.0,238.3,238.3,237.7,238.17,6305.0
2022-04-12 14:35:00,237.93,238.3,237.7,237.87,2703.0,237.93,238.3,237.7,237.87,2703.0
2022-04-12 14:40:00,237.72,237.72,237.25,237.64,4100.0,237.72,237.72,237.25,237.64,4100.0
2022-04-12 14:45:00,237.72,238.15,237.61,237.86,7400.0,237.72,238.15,237.61,237.86,7400.0
2022-04-12 14:50:00,237.84,237.89,237.5,237.77,6589.0,237.84,237.89,237.5,237.77,6589.0
2022-04-12 14:55:00,237.76,237.91,237.23,237.64,5200.0,237.76,237.91,237.23,237.64,5200.0
2022-04-12 15:00:00,237.53,237.75,237.0,237.07,4040.0,237.53,237.75,237.0,237.07,4040.0
2022-04-12 15:05:00,236.95,237.16,236.2,236.23,5016.0,236.95,237.16,236.2,236.23,5016.0
2022-04-12 15:10:00,236.4,236.63,236.29,236.46,4347.0,236.4,236.63,236.29,236.46,4347.0
2022-04-12 15:15:00,236.45,236.58,236.27,236.56,7186.0,236.45,236.58,236.27,236.56,7186.0
2022-04-12 15:20:00,236.63,236.78,236.49,236.52,6277.0,236.63,236.78,236.49,236.52,6277.0
2022-04-12 15:25:00,236.43,236.43,235.3,235.47,8155.0,236.43,236.43,235.3,235.47,8155.0
2022-04-12 15:30:00,235.52,235.69,235.31,235.5,9537.0,235.52,235.69,235.31,235.5,9537.0
2022-04-12 15:35:00,235.49,236.32,235.41,236.2,33358.0,235.49,236.32,235.41,236.2,33358.0
2022-04-12 15:40:00,236.26,236.33,235.86,236.03,16052.0,236.26,236.33,235.86,236.03,16052.0
2022-04-12 15:45:00,235.95,236.87,235.82,236.44,42716.0,235.95,236.87,235.82,236.44,42716.0
2022-04-12 15:50:00,236.38,236.5,235.85,236.09,52187.0,236.38,236.5,235.85,236.09,52187.0
2022-04-12 15:55:00,236.0,237.71,236.0,237.69,174071.0,236.0,237.71,236.0,237.69,174071.0
2022-04-13 09:30:00,236.63,238.18,236.63,238.18,6862.0,236.63,238.18,236.63,238.18,6862.0
2022-04-13 09:35:00,237.54,238.65,237.53,238.3,3704.0,237.54,238.65,237.53,238.3,3704.0
2022-04-13 09:40:00,237.36,238.16,237.36,237.95,1135.0,237.36,238.16,237.36,237.95,1135.0
2022-04-13 09:45:00,237.92,238.65,237.48,238.45,5345.0,237.92,238.65,237.48,238.45,5345.0
2022-04-13 09:50:00,238.67,238.67,238.15,238.4,2498.0,238.67,238.67,238.15,238.4,2498.0
2022-04-13 09:55:00,238.2,238.21,237.66,237.79,6340.0,238.2,238.21,237.66,237.79,6340.0
2022-04-13 10:00:00,237.55,237.67,237.24,237.26,1303.0,237.55,237.67,237.24,237.26,1303.0
2022-04-13 10:05:00,237.5,237.68,236.3,236.3,3520.0,237.5,237.68,236.3,236.3,3520.0
2022-04-13 10:10:00,236.23,236.74,236.08,236.31,7106.0,236.23,236.74,236.08,236.31,7106.0
2022-04-13 10:15:00,236.88,237.16,236.78,237.05,3620.0,236.88,237.16,236.78,237.05,3620.0
2022-04-13 10:20:00,237.16,237.88,237.16,237.86,3611.0,237.16,237.88,237.16,237.86,3611.0
2022-04-13 10:25:00,238.02,238.41,237.84,238.16,5410.0,238.02,238.41,237.84,238.16,5410.0
2022-04-13 10:30:00,238.15,238.35,237.81,238.11,3244.0,238.15,238.35,237.81,238.11,3244.0
2022-04-13 10:35:00,237.89,238.53,237.89,238.09,4249.0,237.89,238.53,237.89,238.09,4249.0
2022-04-13 10:40:00,237.97,238.26,237.9,238.26,3186.0,237.97,238.26,237.9,238.26,3186.0
2022-04-13 10:45:00,238.49,238.74,238.3,238.65,4491.0,238.49,238.74,238.3,238.65,4491.0
2022-04-13 10:50:00,238.59,239.17,238.59,239.04,12037.0,238.59,239.17,238.59,239.04,12037.0
2022-04-13 10:55:00,238.91,239.16,238.73,239.16,3200.0,238.91,239.16,238.73,239.16,3200.0
2022-04-13 11:00:00,239.39,239.9,239.31,239.85,3835.0,239.39,239.9,239.31,239.85,3835.0
2022-04-13 11:05:00,239.47,239.47,239.02,239.19,1645.0,239.47,239.47,239.02,239.19,1645.0
2022-04-13 11:10:00,239.01,239.53,239.01,239.53,2336.0,239.01,239.53,239.01,239.53,2336.0
2022-04-13 11:15:00,239.55,239.83,239.03,239.17,2730.0,239.55,239.83,239.03,239.17,2730.0
2022-04-13 11:20:00,238.98,239.09,238.43,238.66,4207.0,238.98,239.09,238.43,238.66,4207.0
2022-04-13 11:25:00,238.66,238.9,238.58,238.71,5001.0,238.66,238.9,238.58,238.71,5001.0
2022-04-13 11:30:00,238.71,238.76,238.53,238.63,5606.0,238.71,238.76,238.53,238.63,5606.0
2022-04-13 11:35:00,238.36,238.36,237.86,238.0,1573.0,238.36,238.36,237.86,238.0,1573.0
2022-04-13 11:40:00,238.04,238.13,237.94,238.02,4678.0,238.04,238.13,237.94,238.02,4678.0
2022-04-13 11:45:00,237.92,238.01,237.86,237.99,2737.0,237.92,238.01,237.86,237.99,2737.0
2022-04-13 11:50:00,237.93,238.22,237.83,238.22,1669.0,237.93,238.22,237.83,238.22,1669.0
2022-04-13 11:55:00,238.29,238.54,238.29,238.43,5987.0,238.29,238.54,238.29,238.43,5987.0
2022-04-13 12:00:00,238.36,238.36,237.86,238.26,9595.0,238.36,238.36,237.86,238.26,9595.0
2022-04-13 12:05:00,238.16,238.38,238.05,238.38,3538.0,238.16,238.38,238.05,238.38,3538.0
2022-04-13 12:10:00,238.45,238.54,238.25,238.54,3419.0,238.45,238.54,238.25,238.54,3419.0
2022-04-13 12:15:00,238.5,238.53,238.25,238.53,3715.0,238.5,238.53,238.25,238.53,3715.0
2022-04-13 12:20:00,238.37,238.6,238.24,238.6,2800.0,238.37,238.6,238.24,238.6,2800.0
2022-04-13 12:25:00,238.67,238.67,238.3,238.4,3257.0,238.67,238.67,238.3,238.4,3257.0
2022-04-13 12:30:00,238.5,239.23,238.5,239.23,1513.0,238.5,239.23,238.5,239.23,1513.0
2022-04-13 12:35:00,239.27,239.49,239.19,239.37,3038.0,239.27,239.49,239.19,239.37,3038.0
2022-04-13 12:40:00,239.66,239.74,239.53,239.7,1704.0,239.66,239.74,239.53,239.7,1704.0
2022-04-13 12:45:00,239.79,239.95,239.56,239.56,1290.0,239.79,239.95,239.56,239.56,1290.0
2022-04-13 12:50:00,239.64,239.65,239.46,239.46,1007.0,239.64,239.65,239.46,239.46,1007.0
2022-04-13 12:55:00,239.47,239.72,239.25,239.35,2744.0,239.47,239.72,239.25,239.35,2744.0
2022-04-13 13:00:00,239.31,239.49,239.21,239.23,2201.0,239.31,239.49,239.21,239.23,2201.0
2022-04-13 13:05:00,239.12,239.35,239.05,239.15,3575.0,239.12,239.35,239.05,239.15,3575.0
2022-04-13 13:10:00,239.13,239.38,238.96,238.97,4205.0,239.13,239.38,238.96,238.97,4205.0
2022-04-13 13:15:00,238.91,239.15,238.9,238.99,7214.0,238.91,239.15,238.9,238.99,7214.0
2022-04-13 13:20:00,239.04,239.94,239.03,239.89,12509.0,239.04,239.94,239.03,239.89,12509.0
2022-04-13 13:25:00,239.82,239.82,239.63,239.71,6613.0,239.82,239.82,239.63,239.71,6613.0
2022-04-13 13:30:00,239.67,239.69,239.24,239.27,3291.0,239.67,239.69,239.24,239.27,3291.0
2022-04-13 13:35:00,239.32,239.37,239.15,239.17,5222.0,239.32,239.37,239.15,239.17,5222.0
2022-04-13 13:40:00,239.09,239.14,238.46,238.54,5371.0,239.09,239.14,238.46,238.54,5371.0
2022-04-13 13:45:00,238.53,238.58,238.27,238.48,2813.0,238.53,238.58,238.27,238.48,2813.0
2022-04-13 13:50:00,238.44,238.73,238.31,238.73,9147.0,238.44,238.73,238.31,238.73,9147.0
2022-04-13 13:55:00,238.75,239.71,238.75,239.71,11476.0,238.75,239.71,238.75,239.71,11476.0
2022-04-13 14:00:00,239.61,239.61,239.41,239.48,3282.0,239.61,239.61,239.41,239.48,3282.0
2022-04-13 14:05:00,239.47,239.83,239.46,239.75,3171.0,239.47,239.83,239.46,239.75,3171.0
2022-04-13 14:10:00,239.65,239.69,239.39,239.61,16533.0,239.65,239.69,239.39,239.61,16533.0
2022-04-13 14:15:00,239.5,239.57,239.28,239.32,14824.0,239.5,239.57,239.28,239.32,14824.0
2022-04-13 14:20:00,239.38,239.51,238.96,239.05,9304.0,239.38,239.51,238.96,239.05,9304.0
2022-04-13 14:25:00,239.0,239.12,238.81,239.05,2567.0,239.0,239.12,238.81,239.05,2567.0
2022-04-13 14:30:00,239.0,239.01,238.82,238.89,3020.0,239.0,239.01,238.82,238.89,3020.0
2022-04-13 14:35:00,238.95,239.04,238.75,239.01,2514.0,238.95,239.04,238.75,239.01,2514.0
2022-04-13 14:40:00,239.13,239.19,238.92,238.92,13582.0,239.13,239.19,238.92,238.92,13582.0
2022-04-13 14:45:00,238.97,239.0,238.71,238.95,16177.0,238.97,239.0,238.71,238.95,16177.0
2022-04-13 14:50:00,239.02,239.1,238.75,238.76,3800.0,239.02,239.1,238.75,238.76,3800.0
2022-04-13 14:55:00,238.82,239.06,238.81,238.99,1500.0,238.82,239.06,238.81,238.99,1500.0
2022-04-13 15:00:00,239.05,239.05,238.65,238.81,1860.0,239.05,239.05,238.65,238.81,1860.0
2022-04-13 15:05:00,238.8,238.93,238.69,238.93,2198.0,238.8,238.93,238.69,238.93,2198.0
2022-04-13 15:10:00,238.97,238.97,238.75,238.83,3586.0,238.97,238.97,238.75,238.83,3586.0
2022-04-13 15:15:00,238.81,238.93,238.69,238.84,1434.0,238.81,238.93,238.69,238.84,1434.0
2022-04-13 15:20:00,238.8,238.83,238.49,238.54,3887.0,238.8,238.83,238.49,238.54,3887.0
2022-04-13 15:25:00,238.52,238.55,238.3,238.52,3111.0,238.52,238.55,238.3,238.52,3111.0
2022-04-13 15:30:00,238.5,238.74,238.44,238.73,6968.0,238.5,238.74,238.44,238.73,6968.0
2022-04-13 15:35:00,238.7,238.85,238.45,238.66,19444.0,238.7,238.85,238.45,238.66,19444.0
2022-04-13 15:40:00,238.65,238.9,238.35,238.69,43900.0,238.65,238.9,238.35,238.69,43900.0
2022-04-13 15:45:00,238.9,239.22,238.82,239.22,4328.0,238.9,239.22,238.82,239.22,4328.0
2022-04-13 15:50:00,239.06,239.06,238.5,238.74,19728.0,239.06,239.06,238.5,238.74,19728.0
2022-04-13 15:55:00,238.58,239.41,238.53,239.36,58967.0,238.58,239.41,238.53,239.36,58967.0
2022-04-14 09:30:00,240.12,240.26,239.03,239.32,29969.0,240.12,240.26,239.03,239.32,29969.0
2022-04-14 09:35:00,239.34,239.34,238.44,238.44,2925.0,239.34,239.34,238.44,238.44,2925.0
2022-04-14 09:40:00,238.3,238.5,237.3,237.42,8835.0,238.3,238.5,237.3,237.42,8835.0
2022-04-14 09:45:00,237.25,237.25,235.66,236.13,6811.0,237.25,237.25,235.66,236.13,6811.0
2022-04-14 09:50:00,235.94,236.14,235.27,236.14,5943.0,235.94,236.14,235.27,236.14,5943.0
2022-04-14 09:55:00,235.68,236.5,235.67,236.48,2578.0,235.68,236.5,235.67,236.48,2578.0
2022-04-14 10:00:00,236.49,236.87,236.17,236.26,6617.0,236.49,236.87,236.17,236.26,6617.0
2022-04-14 10:05:00,236.2,237.02,236.19,236.44,6645.0,236.2,237.02,236.19,236.44,6645.0
2022-04-14 10:10:00,236.2,237.77,236.2,237.74,7530.0,236.2,237.77,236.2,237.74,7530.0
2022-04-14 10:15:00,237.86,238.75,237.8,238.55,11618.0,237.86,238.75,237.8,238.55,11618.0
2022-04-14 10:20:00,238.41,238.83,237.91,238.3,5488.0,238.41,238.83,237.91,238.3,5488.0
2022-04-14 10:25:00,238.01,238.71,237.91,238.47,4802.0,238.01,238.71,237.91,238.47,4802.0
2022-04-14 10:30:00,238.63,239.2,238.59,238.6,7925.0,238.63,239.2,238.59,238.6,7925.0
2022-04-14 10:35:00,238.52,239.05,238.34,238.54,8819.0,238.52,239.05,238.34,238.54,8819.0
2022-04-14 10:40:00,238.76,239.6,238.69,239.59,5876.0,238.76,239.6,238.69,239.59,5876.0
2022-04-14 10:45:00,239.77,240.75,239.71,240.34,11725.0,239.77,240.75,239.71,240.34,11725.0
2022-04-14 10:50:00,240.23,240.74,240.19,240.74,6542.0,240.23,240.74,240.19,240.74,6542.0
2022-04-14 10:55:00,240.74,241.42,240.73,241.2,11062.0,240.74,241.42,240.73,241.2,11062.0
2022-04-14 11:00:00,241.21,241.65,240.95,241.65,6176.0,241.21,241.65,240.95,241.65,6176.0
2022-04-14 11:05:00,241.55,241.61,240.97,241.38,14739.0,241.55,241.61,240.97,241.38,14739.0
2022-04-14 11:10:00,241.46,241.65,241.18,241.23,4364.0,241.46,241.65,241.18,241.23,4364.0
2022-04-14 11:15:00,241.21,241.44,239.99,240.3,13814.0,241.21,241.44,239.99,240.3,13814.0
2022-04-14 11:20:00,240.31,240.84,239.85,240.84,2300.0,240.31,240.84,239.85,240.84,2300.0
2022-04-14 11:25:00,240.95,241.25,240.82,241.25,5469.0,240.95,241.25,240.82,241.25,5469.0
2022-04-14 11:30:00,241.11,241.19,240.1,240.1,3700.0,241.11,241.19,240.1,240.1,3700.0
2022-04-14 11:35:00,240.18,240.26,239.94,240.15,4822.0,240.18,240.26,239.94,240.15,4822.0
2022-04-14 11:40:00,240.19,240.36,240.02,240.21,6811.0,240.19,240.36,240.02,240.21,6811.0
2022-04-14 11:45:00,240.24,240.55,240.19,240.54,2800.0,240.24,240.55,240.19,240.54,2800.0
2022-04-14 11:50:00,240.52,240.52,240.35,240.37,4002.0,240.52,240.52,240.35,240.37,4002.0
2022-04-14 11:55:00,240.25,240.48,239.93,240.02,2957.0,240.25,240.48,239.93,240.02,2957.0
2022-04-14 12:00:00,239.97,240.48,239.86,240.12,4834.0,239.97,240.48,239.86,240.12,4834.0
2022-04-14 12:05:00,240.1,240.52,240.01,240.3,6401.0,240.1,240.52,240.01,240.3,6401.0
2022-04-14 12:10:00,240.22,240.63,240.22,240.34,4612.0,240.22,240.63,240.22,240.34,4612.0
2022-04-14 12:15:00,240.56,240.96,240.4,240.83,6516.0,240.56,240.96,240.4,240.83,6516.0
2022-04-14 12:20:00,240.81,240.81,240.21,240.22,6533.0,240.81,240.81,240.21,240.22,6533.0
2022-04-14 12:25:00,240.23,240.4,239.99,240.18,2973.0,240.23,240.4,239.99,240.18,2973.0
2022-04-14 12:30:00,240.22,240.31,239.99,240.07,1638.0,240.22,240.31,239.99,240.07,1638.0
2022-04-14 12:35:00,240.03,240.11,239.93,240.02,2153.0,240.03,240.11,239.93,240.02,2153.0
2022-04-14 12:40:00,239.94,240.0,239.61,239.61,2500.0,239.94,240.0,239.61,239.61,2500.0
2022-04-14 12:45:00,239.6,239.6,239.26,239.26,1000.0,239.6,239.6,239.26,239.26,1000.0
2022-04-14 12:50:00,239.11,239.2,239.03,239.03,1320.0,239.11,239.2,239.03,239.03,1320.0
2022-04-14 12:55:00,239.06,239.6,239.05,239.6,2088.0,239.06,239.6,239.05,239.6,2088.0
2022-04-14 13:00:00,239.76,239.76,239.44,239.44,1404.0,239.76,239.76,239.44,239.44,1404.0
2022-04-14 13:05:00,239.43,239.51,239.13,239.17,1532.0,239.43,239.51,239.13,239.17,1532.0
2022-04-14 13:10:00,239.22,239.65,239.16,239.5,4700.0,239.22,239.65,239.16,239.5,4700.0
2022-04-14 13:15:00,239.6,239.76,239.45,239.76,1302.0,239.6,239.76,239.45,239.76,1302.0
2022-04-14 13:20:00,239.65,240.43,239.65,240.43,4646.0,239.65,240.43,239.65,240.43,4646.0
2022-04-14 13:25:00,240.36,240.52,240.31,240.52,1850.0,240.36,240.52,240.31,240.52,1850.0
2022-04-14 13:30:00,240.62,240.97,240.5,240.89,7083.0,240.62,240.97,240.5,240.89,7083.0
2022-04-14 13:35:00,240.87,241.36,240.86,241.01,5382.0,240.87,241.36,240.86,241.01,5382.0
2022-04-14 13:40:00,240.94,241.04,240.85,241.04,1107.0,240.94,241.04,240.85,241.04,1107.0
2022-04-14 13:45:00,240.94,241.01,240.75,240.85,1001.0,240.94,241.01,240.75,240.85,1001.0
2022-04-14 13:50:00,240.92,241.06,240.61,240.62,6212.0,240.92,241.06,240.61,240.62,6212.0
2022-04-14 13:55:00,240.64,240.75,240.59,240.75,1426.0,240.64,240.75,240.59,240.75,1426.0
2022-04-14 14:00:00,240.77,240.94,240.3,240.9,15694.0,240.77,240.94,240.3,240.9,15694.0
2022-04-14 14:05:00,240.58,240.63,240.45,240.48,4163.0,240.58,240.63,240.45,240.48,4163.0
2022-04-14 14:10:00,240.42,240.46,240.28,240.36,1003.0,240.42,240.46,240.28,240.36,1003.0
2022-04-14 14:15:00,240.39,240.39,240.2,240.2,500.0,240.39,240.39,240.2,240.2,500.0
2022-04-14 14:20:00,240.18,240.19,239.94,239.97,2003.0,240.18,240.19,239.94,239.97,2003.0
2022-04-14 14:25:00,240.1,240.44,239.98,240.3,2237.0,240.1,240.44,239.98,240.3,2237.0
2022-04-14 14:30:00,240.27,240.44,239.98,240.13,2600.0,240.27,240.44,239.98,240.13,2600.0
2022-04-14 14:35:00,240.18,240.28,240.0,240.07,2718.0,240.18,240.28,240.0,240.07,2718.0
2022-04-14 14:40:00,239.98,240.13,239.96,240.13,889.0,239.98,240.13,239.96,240.13,889.0
2022-04-14 14:45:00,240.24,240.24,239.89,240.05,4008.0,240.24,240.24,239.89,240.05,4008.0
2022-04-14 14:50:00,240.07,240.07,239.64,239.78,4020.0,240.07,240.07,239.64,239.78,4020.0
2022-04-14 14:55:00,239.79,239.98,239.69,239.78,5500.0,239.79,239.98,239.69,239.78,5500.0
2022-04-14 15:00:00,239.85,239.86,239.69,239.75,2688.0,239.85,239.86,239.69,239.75,2688.0
2022-04-14 15:05:00,239.69,239.77,239.49,239.62,6511.0,239.69,239.77,239.49,239.62,6511.0
2022-04-14 15:10:00,239.59,239.74,239.42,239.55,3435.0,239.59,239.74,239.42,239.55,3435.0
2022-04-14 15:15:00,239.59,240.11,239.59,240.11,6960.0,239.59,240.11,239.59,240.11,6960.0
2022-04-14 15:20:00,240.24,240.24,239.93,240.08,5293.0,240.24,240.24,239.93,240.08,5293.0
2022-04-14 15:25:00,240.05,240.07,239.65,239.71,7046.0,240.05,240.07,239.65,239.71,7046.0
2022-04-14 15:30:00,239.74,239.85,239.64,239.8,15512.0,239.74,239.85,239.64,239.8,15512.0
2022-04-14 15:35:00,239.75,240.04,239.49,239.49,14172.0,239.75,240.04,239.49,239.49,14172.0
2022-04-14 15:40:00,239.48,239.78,239.38,239.78,10424.0,239.48,239.78,239.38,239.78,10424.0
2022-04-14 15:45:00,239.68,239.79,239.06,239.24,13795.0,239.68,239.79,239.06,239.24,13795.0
2022-04-14 15:50:00,239.17,239.23,238.55,238.76,15502.0,239.17,239.23,238.55,238.76,15502.0
2022-04-14 15:55:00,238.9,238.99,238.36,238.39,42514.0,238.9,238.99,238.36,238.39,42514.0
2022-04-18 09:30:00,238.83,238.95,237.54,238.77,6327.0,238.83,238.95,237.54,238.77,6327.0
2022-04-18 09:35:00,239.16,239.16,238.43,238.59,1400.0,239.16,239.16,238.43,238.59,1400.0
2022-04-18 09:40:00,238.59,238.59,238.59,238.59,0.0,238.59,238.59,238.59,238.59,0.0
2022-04-18 09:45:00,238.22,238.54,237.64,238.48,2300.0,238.22,238.54,237.64,238.48,2300.0
2022-04-18 09:50:00,238.1,238.1,237.11,237.32,900.0,238.1,238.1,237.11,237.32,900.0
2022-04-18 09:55:00,237.2,238.0,236.97,237.5,4070.0,237.2,238.0,236.97,237.5,4070.0
2022-04-18 10:00:00,237.44,237.97,237.19,237.59,1307.0,237.44,237.97,237.19,237.59,1307.0
2022-04-18 10:05:00,237.89,238.04,237.25,237.25,3923.0,237.89,238.04,237.25,237.25,3923.0
2022-04-18 10:10:00,237.31,238.01,237.31,237.73,1000.0,237.31,238.01,237.31,237.73,1000.0
2022-04-18 10:15:00,237.83,237.99,237.58,237.71,4451.0,237.83,237.99,237.58,237.71,4451.0
2022-04-18 10:20:00,237.71,237.71,237.37,237.63,922.0,237.71,237.71,237.37,237.63,922.0
2022-04-18 10:25:00,237.67,237.67,236.6,236.61,1670.0,237.67,237.67,236.6,236.61,1670.0
2022-04-18 10:30:00,236.77,236.79,236.44,236.77,1210.0,236.77,236.79,236.44,236.77,1210.0
2022-04-18 10:35:00,236.83,237.0,236.53,236.74,1665.0,236.83,237.0,236.53,236.74,1665.0
2022-04-18 10:40:00,237.21,237.42,237.16,237.2,4711.0,237.21,237.42,237.16,237.2,4711.0
2022-04-18 10:45:00,237.13,237.23,236.89,237.08,2032.0,237.13,237.23,236.89,237.08,2032.0
2022-04-18 10:50:00,237.09,237.09,236.51,236.81,1932.0,237.09,237.09,236.51,236.81,1932.0
2022-04-18 10:55:00,236.57,236.88,236.37,236.88,3144.0,236.57,236.88,236.37,236.88,3144.0
2022-04-18 11:00:00,236.63,236.8,236.56,236.63,831.0,236.63,236.8,236.56,236.63,831.0
2022-04-18 11:05:00,236.69,236.83,236.5,236.55,1056.0,236.69,236.83,236.5,236.55,1056.0
2022-04-18 11:10:00,236.1,236.2,236.05,236.06,964.0,236.1,236.2,236.05,236.06,964.0
2022-04-18 11:15:00,235.7,235.92,235.66,235.84,1688.0,235.7,235.92,235.66,235.84,1688.0
2022-04-18 11:20:00,235.78,235.8,235.55,235.65,1801.0,235.78,235.8,235.55,235.65,1801.0
2022-04-18 11:25:00,235.5,235.76,235.5,235.66,1101.0,235.5,235.76,235.5,235.66,1101.0
2022-04-18 11:30:00,235.95,235.95,235.86,235.9,400.0,235.95,235.95,235.86,235.9,400.0
2022-04-18 11:35:00,235.74,235.74,235.4,235.48,3563.0,235.74,235.74,235.4,235.48,3563.0
2022-04-18 11:40:00,235.41,235.67,235.4,235.67,1400.0,235.41,235.67,235.4,235.67,1400.0
2022-04-18 11:45:00,235.49,235.51,235.13,235.23,2150.0,235.49,235.51,235.13,235.23,2150.0
2022-04-18 11:50:00,235.19,235.23,235.19,235.2,300.0,235.19,235.23,235.19,235.2,300.0
2022-04-18 11:55:00,235.27,235.53,235.2,235.38,2805.0,235.27,235.53,235.2,235.38,2805.0
2022-04-18 12:00:00,235.46,235.47,234.88,235.12,1366.0,235.46,235.47,234.88,235.12,1366.0
2022-04-18 12:05:00,235.19,235.19,235.01,235.01,1365.0,235.19,235.19,235.01,235.01,1365.0
2022-04-18 12:10:00,234.77,234.8,234.38,234.57,1400.0,234.77,234.8,234.38,234.57,1400.0
2022-04-18 12:15:00,234.48,234.6,234.48,234.57,400.0,234.48,234.6,234.48,234.57,400.0
2022-04-18 12:20:00,234.56,234.74,234.5,234.74,800.0,234.56,234.74,234.5,234.74,800.0
2022-04-18 12:25:00,234.64,234.66,234.47,234.64,2978.0,234.64,234.66,234.47,234.64,2978.0
2022-04-18 12:30:00,234.61,234.78,234.36,234.36,3453.0,234.61,234.78,234.36,234.36,3453.0
2022-04-18 12:35:00,234.48,234.54,234.44,234.45,894.0,234.48,234.54,234.44,234.45,894.0
2022-04-18 12:40:00,234.41,234.76,234.3,234.76,1500.0,234.41,234.76,234.3,234.76,1500.0
2022-04-18 12:45:00,234.77,234.85,234.55,234.55,1617.0,234.77,234.85,234.55,234.55,1617.0
2022-04-18 12:50:00,234.54,234.72,234.54,234.72,700.0,234.54,234.72,234.54,234.72,700.0
2022-04-18 12:55:00,234.74,234.83,234.71,234.83,900.0,234.74,234.83,234.71,234.83,900.0
2022-04-18 13:00:00,234.84,234.95,234.77,234.94,1518.0,234.84,234.95,234.77,234.94,1518.0
2022-04-18 13:05:00,234.95,235.14,234.87,235.14,1105.0,234.95,235.14,234.87,235.14,1105.0
2022-04-18 13:10:00,235.02,235.11,234.98,235.06,1358.0,235.02,235.11,234.98,235.06,1358.0
2022-04-18 13:15:00,235.06,235.12,234.63,234.63,2100.0,235.06,235.12,234.63,234.63,2100.0
2022-04-18 13:20:00,234.56,235.08,234.41,235.08,3428.0,234.56,235.08,234.41,235.08,3428.0
2022-04-18 13:25:00,234.95,234.99,234.93,234.98,828.0,234.95,234.99,234.93,234.98,828.0
2022-04-18 13:30:00,235.0,235.61,234.99,235.61,1860.0,235.0,235.61,234.99,235.61,1860.0
2022-04-18 13:35:00,235.57,235.8,235.45,235.55,1100.0,235.57,235.8,235.45,235.55,1100.0
2022-04-18 13:40:00,235.63,235.63,235.4,235.53,1712.0,235.63,235.63,235.4,235.53,1712.0
2022-04-18 13:45:00,235.75,235.75,235.3,235.73,3616.0,235.75,235.75,235.3,235.73,3616.0
2022-04-18 13:50:00,235.69,235.81,235.59,235.64,1497.0,235.69,235.81,235.59,235.64,1497.0
2022-04-18 13:55:00,235.76,236.05,235.76,235.78,1465.0,235.76,236.05,235.76,235.78,1465.0
2022-04-18 14:00:00,235.61,235.79,235.58,235.76,1400.0,235.61,235.79,235.58,235.76,1400.0
2022-04-18 14:05:00,235.77,235.8,235.68,235.76,1983.0,235.77,235.8,235.68,235.76,1983.0
2022-04-18 14:10:00,235.7,235.73,235.6,235.73,1300.0,235.7,235.73,235.6,235.73,1300.0
2022-04-18 14:15:00,235.68,235.86,235.34,235.67,4000.0,235.68,235.86,235.34,235.67,4000.0
2022-04-18 14:20:00,235.49,235.93,235.49,235.93,900.0,235.49,235.93,235.49,235.93,900.0
2022-04-18 14:25:00,235.93,235.96,235.35,235.55,3292.0,235.93,235.96,235.35,235.55,3292.0
2022-04-18 14:30:00,235.58,235.83,235.58,235.75,1035.0,235.58,235.83,235.58,235.75,1035.0
2022-04-18 14:35:00,235.6,235.85,235.47,235.5,3321.0,235.6,235.85,235.47,235.5,3321.0
2022-04-18 14:40:00,235.55,235.55,235.3,235.34,1600.0,235.55,235.55,235.3,235.34,1600.0
2022-04-18 14:45:00,235.37,235.37,235.05,235.28,2440.0,235.37,235.37,235.05,235.28,2440.0
2022-04-18 14:50:00,235.23,235.62,235.23,235.59,1433.0,235.23,235.62,235.23,235.59,1433.0
2022-04-18 14:55:00,235.54,235.54,235.06,235.09,3160.0,235.54,235.54,235.06,235.09,3160.0
2022-04-18 15:00:00,235.14,235.19,234.81,234.81,3454.0,235.14,235.19,234.81,234.81,3454.0
2022-04-18 15:05:00,234.81,234.94,234.62,234.66,2800.0,234.81,234.94,234.62,234.66,2800.0
2022-04-18 15:10:00,234.63,234.81,234.33,234.47,3226.0,234.63,234.81,234.33,234.47,3226.0
2022-04-18 15:15:00,234.5,234.6,234.27,234.28,3317.0,234.5,234.6,234.27,234.28,3317.0
2022-04-18 15:20:00,234.37,234.5,234.13,234.18,2700.0,234.37,234.5,234.13,234.18,2700.0
2022-04-18 15:25:00,234.13,234.3,234.12,234.25,4146.0,234.13,234.3,234.12,234.25,4146.0
2022-04-18 15:30:00,234.13,234.15,233.69,233.69,5872.0,234.13,234.15,233.69,233.69,5872.0
2022-04-18 15:35:00,233.69,233.76,233.09,233.12,13544.0,233.69,233.76,233.09,233.12,13544.0
2022-04-18 15:40:00,233.11,233.18,232.89,232.97,36947.0,233.11,233.18,232.89,232.97,36947.0
2022-04-18 15:45:00,232.89,233.02,232.68,232.81,18236.0,232.89,233.02,232.68,232.81,18236.0
2022-04-18 15:50:00,232.7,233.65,232.52,233.51,36377.0,232.7,233.65,232.52,233.51,36377.0
2022-04-18 15:55:00,233.47,234.5,233.46,234.45,90821.0,233.47,234.5,233.46,234.45,90821.0
2022-04-19 09:30:00,233.77,235.71,233.77,235.23,22389.0,233.77,235.71,233.77,235.23,22389.0
2022-04-19 09:35:00,235.01,235.94,234.97,235.38,2776.0,235.01,235.94,234.97,235.38,2776.0
2022-04-19 09:40:00,234.67,235.45,234.34,235.45,4241.0,234.67,235.45,234.34,235.45,4241.0
2022-04-19 09:45:00,235.51,235.51,234.62,234.63,1286.0,235.51,235.51,234.62,234.63,1286.0
2022-04-19 09:50:00,234.4,236.25,234.33,235.78,1703.0,234.4,236.25,234.33,235.78,1703.0
2022-04-19 09:55:00,235.81,235.81,234.73,235.53,3502.0,235.81,235.81,234.73,235.53,3502.0
2022-04-19 10:00:00,235.33,235.48,234.86,235.32,1799.0,235.33,235.48,234.86,235.32,1799.0
2022-04-19 10:05:00,235.37,236.07,234.94,236.03,2144.0,235.37,236.07,234.94,236.03,2144.0
2022-04-19 10:10:00,236.01,236.14,235.71,235.88,1622.0,236.01,236.14,235.71,235.88,1622.0
2022-04-19 10:15:00,235.93,236.27,235.78,236.04,1405.0,235.93,236.27,235.78,236.04,1405.0
2022-04-19 10:20:00,235.86,235.91,235.67,235.75,2355.0,235.86,235.91,235.67,235.75,2355.0
2022-04-19 10:25:00,235.92,236.36,235.92,236.31,1000.0,235.92,236.36,235.92,236.31,1000.0
2022-04-19 10:30:00,236.51,236.65,236.14,236.65,2960.0,236.51,236.65,236.14,236.65,2960.0
2022-04-19 10:35:00,236.4,236.65,236.26,236.65,904.0,236.4,236.65,236.26,236.65,904.0
2022-04-19 10:40:00,236.54,237.05,236.53,237.05,1984.0,236.54,237.05,236.53,237.05,1984.0
2022-04-19 10:45:00,236.96,237.06,236.59,236.63,2238.0,236.96,237.06,236.59,236.63,2238.0
2022-04-19 10:50:00,236.36,236.41,235.99,236.04,3205.0,236.36,236.41,235.99,236.04,3205.0
2022-04-19 10:55:00,235.97,236.31,235.97,236.28,1516.0,235.97,236.31,235.97,236.28,1516.0
2022-04-19 11:00:00,236.2,236.49,236.04,236.49,2619.0,236.2,236.49,236.04,236.49,2619.0
2022-04-19 11:05:00,236.55,237.31,236.54,237.07,5112.0,236.55,237.31,236.54,237.07,5112.0
2022-04-19 11:10:00,237.01,237.21,236.9,237.13,1862.0,237.01,237.21,236.9,237.13,1862.0
2022-04-19 11:15:00,237.08,237.21,236.57,236.57,1716.0,237.08,237.21,236.57,236.57,1716.0
2022-04-19 11:20:00,236.46,236.96,236.46,236.96,2525.0,236.46,236.96,236.46,236.96,2525.0
2022-04-19 11:25:00,236.99,237.35,236.92,237.3,1821.0,236.99,237.35,236.92,237.3,1821.0
2022-04-19 11:30:00,237.36,237.37,236.73,236.84,2550.0,237.36,237.37,236.73,236.84,2550.0
2022-04-19 11:35:00,236.98,237.11,236.53,236.71,3530.0,236.98,237.11,236.53,236.71,3530.0
2022-04-19 11:40:00,236.71,236.87,236.55,236.56,2386.0,236.71,236.87,236.55,236.56,2386.0
2022-04-19 11:45:00,236.37,236.68,236.34,236.67,3003.0,236.37,236.68,236.34,236.67,3003.0
2022-04-19 11:50:00,236.65,236.83,236.54,236.67,2519.0,236.65,236.83,236.54,236.67,2519.0
2022-04-19 11:55:00,236.6,236.76,236.49,236.49,3359.0,236.6,236.76,236.49,236.49,3359.0
2022-04-19 12:00:00,236.55,236.76,236.45,236.76,12762.0,236.55,236.76,236.45,236.76,12762.0
2022-04-19 12:05:00,236.92,237.07,236.88,237.0,1000.0,236.92,237.07,236.88,237.0,1000.0
2022-04-19 12:10:00,236.93,236.99,236.77,236.85,2163.0,236.93,236.99,236.77,236.85,2163.0
2022-04-19 12:15:00,236.88,237.11,236.88,237.09,1401.0,236.88,237.11,236.88,237.09,1401.0
2022-04-19 12:20:00,237.09,237.38,237.09,237.32,1814.0,237.09,237.38,237.09,237.32,1814.0
2022-04-19 12:25:00,237.31,237.31,236.82,236.85,1714.0,237.31,237.31,236.82,236.85,1714.0
2022-04-19 12:30:00,236.77,236.96,236.7,236.7,4612.0,236.77,236.96,236.7,236.7,4612.0
2022-04-19 12:35:00,236.74,236.81,236.43,236.43,2163.0,236.74,236.81,236.43,236.43,2163.0
2022-04-19 12:40:00,236.55,236.68,236.44,236.61,2220.0,236.55,236.68,236.44,236.61,2220.0
2022-04-19 12:45:00,236.54,236.64,236.5,236.58,1111.0,236.54,236.64,236.5,236.58,1111.0
2022-04-19 12:50:00,236.67,236.86,236.57,236.57,4087.0,236.67,236.86,236.57,236.57,4087.0
2022-04-19 12:55:00,236.54,236.55,236.38,236.54,808.0,236.54,236.55,236.38,236.54,808.0
2022-04-19 13:00:00,236.52,237.0,236.51,236.97,2794.0,236.52,237.0,236.51,236.97,2794.0
2022-04-19 13:05:00,237.02,237.07,236.83,236.83,2707.0,237.02,237.07,236.83,236.83,2707.0
2022-04-19 13:10:00,236.79,236.89,236.42,236.69,2700.0,236.79,236.89,236.42,236.69,2700.0
2022-04-19 13:15:00,236.8,237.13,236.8,237.13,1200.0,236.8,237.13,236.8,237.13,1200.0
2022-04-19 13:20:00,237.11,237.17,236.97,236.97,2190.0,237.11,237.17,236.97,236.97,2190.0
2022-04-19 13:25:00,236.99,237.07,236.58,236.58,1790.0,236.99,237.07,236.58,236.58,1790.0
2022-04-19 13:30:00,236.76,236.87,236.36,236.36,7305.0,236.76,236.87,236.36,236.36,7305.0
2022-04-19 13:35:00,236.37,236.51,236.28,236.51,1301.0,236.37,236.51,236.28,236.51,1301.0
2022-04-19 13:40:00,236.46,236.46,236.34,236.36,904.0,236.46,236.46,236.34,236.36,904.0
2022-04-19 13:45:00,236.48,236.53,236.29,236.44,2828.0,236.48,236.53,236.29,236.44,2828.0
2022-04-19 13:50:00,236.58,236.82,236.5,236.67,3596.0,236.58,236.82,236.5,236.67,3596.0
2022-04-19 13:55:00,236.76,236.8,236.63,236.68,4186.0,236.76,236.8,236.63,236.68,4186.0
2022-04-19 14:00:00,236.64,236.64,236.41,236.59,2293.0,236.64,236.64,236.41,236.59,2293.0
2022-04-19 14:05:00,236.61,236.73,236.29,236.36,4372.0,236.61,236.73,236.29,236.36,4372.0
2022-04-19 14:10:00,236.39,236.4,235.86,236.23,4910.0,236.39,236.4,235.86,236.23,4910.0
2022-04-19 14:15:00,236.23,236.33,236.1,236.24,6446.0,236.23,236.33,236.1,236.24,6446.0
2022-04-19 14:20:00,236.14,236.51,236.07,236.24,21438.0,236.14,236.51,236.07,236.24,21438.0
2022-04-19 14:25:00,236.37,236.37,236.06,236.31,2362.0,236.37,236.37,236.06,236.31,2362.0
2022-04-19 14:30:00,236.29,236.39,236.14,236.34,1491.0,236.29,236.39,236.14,236.34,1491.0
2022-04-19 14:35:00,236.37,237.04,236.37,237.04,1726.0,236.37,237.04,236.37,237.04,1726.0
2022-04-19 14:40:00,236.87,236.96,236.79,236.79,1939.0,236.87,236.96,236.79,236.79,1939.0
2022-04-19 14:45:00,236.79,236.89,236.7,236.7,2629.0,236.79,236.89,236.7,236.7,2629.0
2022-04-19 14:50:00,236.86,236.93,236.68,236.82,4806.0,236.86,236.93,236.68,236.82,4806.0
2022-04-19 14:55:00,236.87,236.96,236.33,236.63,4604.0,236.87,236.96,236.33,236.63,4604.0
2022-04-19 15:00:00,236.64,236.83,236.62,236.69,1402.0,236.64,236.83,236.62,236.69,1402.0
2022-04-19 15:05:00,236.71,237.08,236.69,237.03,2088.0,236.71,237.08,236.69,237.03,2088.0
2022-04-19 15:10:00,236.98,237.6,236.98,237.5,3291.0,236.98,237.6,236.98,237.5,3291.0
2022-04-19 15:15:00,237.53,237.83,237.5,237.73,2693.0,237.53,237.83,237.5,237.73,2693.0
2022-04-19 15:20:00,237.66,237.84,237.62,237.75,4720.0,237.66,237.84,237.62,237.75,4720.0
2022-04-19 15:25:00,237.75,237.88,237.64,237.65,5091.0,237.75,237.88,237.64,237.65,5091.0
2022-04-19 15:30:00,237.65,237.92,237.64,237.77,5553.0,237.65,237.92,237.64,237.77,5553.0
2022-04-19 15:35:00,237.69,238.23,237.69,238.13,4919.0,237.69,238.23,237.69,238.13,4919.0
2022-04-19 15:40:00,238.02,238.19,237.86,237.89,7187.0,238.02,238.19,237.86,237.89,7187.0
2022-04-19 15:45:00,237.95,238.24,237.57,238.04,17722.0,237.95,238.24,237.57,238.04,17722.0
2022-04-19 15:50:00,238.14,238.57,238.0,238.09,16443.0,238.14,238.57,238.0,238.09,16443.0
2022-04-19 15:55:00,237.94,238.17,237.48,237.88,39924.0,237.94,238.17,237.48,237.88,39924.0
2022-04-20 09:30:00,239.7,241.65,239.19,240.2,16857.0,239.7,241.65,239.19,240.2,16857.0
2022-04-20 09:35:00,240.07,240.29,239.51,239.55,8262.0,240.07,240.29,239.51,239.55,8262.0
2022-04-20 09:40:00,239.09,240.92,238.93,240.76,4372.0,239.09,240.92,238.93,240.76,4372.0
2022-04-20 09:45:00,240.6,240.6,238.63,238.86,4690.0,240.6,240.6,238.63,238.86,4690.0
2022-04-20 09:50:00,238.84,239.3,238.81,239.3,2921.0,238.84,239.3,238.81,239.3,2921.0
2022-04-20 09:55:00,239.62,240.02,239.41,240.0,16545.0,239.62,240.02,239.41,240.0,16545.0
2022-04-20 10:00:00,240.26,240.69,239.93,240.11,2400.0,240.26,240.69,239.93,240.11,2400.0
2022-04-20 10:05:00,240.08,240.3,239.75,240.26,5098.0,240.08,240.3,239.75,240.26,5098.0
2022-04-20 10:10:00,240.15,240.83,240.15,240.63,2200.0,240.15,240.83,240.15,240.63,2200.0
2022-04-20 10:15:00,240.64,240.68,240.3,240.6,2512.0,240.64,240.68,240.3,240.6,2512.0
2022-04-20 10:20:00,240.89,241.8,240.89,241.25,3655.0,240.89,241.8,240.89,241.25,3655.0
2022-04-20 10:25:00,241.66,242.31,241.57,241.57,3243.0,241.66,242.31,241.57,241.57,3243.0
2022-04-20 10:30:00,241.06,241.89,241.06,241.78,6279.0,241.06,241.89,241.06,241.78,6279.0
2022-04-20 10:35:00,241.67,242.28,241.67,241.81,6430.0,241.67,242.28,241.67,241.81,6430.0
2022-04-20 10:40:00,241.9,241.9,241.13,241.13,7335.0,241.9,241.9,241.13,241.13,7335.0
2022-04-20 10:45:00,241.16,241.37,240.78,241.23,2809.0,241.16,241.37,240.78,241.23,2809.0
2022-04-20 10:50:00,241.15,241.95,241.14,241.95,2300.0,241.15,241.95,241.14,241.95,2300.0
2022-04-20 10:55:00,242.31,242.31,242.02,242.19,2017.0,242.31,242.31,242.02,242.19,2017.0
2022-04-20 11:00:00,242.1,242.37,241.68,242.37,7079.0,242.1,242.37,241.68,242.37,7079.0
2022-04-20 11:05:00,242.21,242.4,241.83,242.15,2298.0,242.21,242.4,241.83,242.15,2298.0
2022-04-20 11:10:00,242.0,242.38,241.7,242.28,2300.0,242.0,242.38,241.7,242.28,2300.0
2022-04-20 11:15:00,242.23,242.49,242.13,242.46,4573.0,242.23,242.49,242.13,242.46,4573.0
2022-04-20 11:20:00,242.47,243.22,242.43,243.15,5172.0,242.47,243.22,242.43,243.15,5172.0
2022-04-20 11:25:00,243.18,243.41,243.15,243.33,1717.0,243.18,243.41,243.15,243.33,1717.0
2022-04-20 11:30:00,243.36,243.41,243.13,243.14,2390.0,243.36,243.41,243.13,243.14,2390.0
2022-04-20 11:35:00,243.25,243.48,243.07,243.07,1818.0,243.25,243.48,243.07,243.07,1818.0
2022-04-20 11:40:00,243.04,243.45,243.03,243.39,800.0,243.04,243.45,243.03,243.39,800.0
2022-04-20 11:45:00,243.28,243.39,243.15,243.24,1100.0,243.28,243.39,243.15,243.24,1100.0
2022-04-20 11:50:00,243.38,243.92,243.35,243.92,2230.0,243.38,243.92,243.35,243.92,2230.0
2022-04-20 11:55:00,243.86,244.09,243.68,243.88,2042.0,243.86,244.09,243.68,243.88,2042.0
2022-04-20 12:00:00,244.04,244.47,244.04,244.47,4950.0,244.04,244.47,244.04,244.47,4950.0
2022-04-20 12:05:00,244.63,244.76,243.87,243.94,5935.0,244.63,244.76,243.87,243.94,5935.0
2022-04-20 12:10:00,243.88,244.0,243.32,243.52,3719.0,243.88,244.0,243.32,243.52,3719.0
2022-04-20 12:15:00,243.62,243.74,243.51,243.64,1065.0,243.62,243.74,243.51,243.64,1065.0
2022-04-20 12:20:00,243.61,243.63,243.48,243.55,1431.0,243.61,243.63,243.48,243.55,1431.0
2022-04-20 12:25:00,243.49,243.93,243.49,243.61,1300.0,243.49,243.93,243.49,243.61,1300.0
2022-04-20 12:30:00,243.57,243.95,243.54,243.95,1102.0,243.57,243.95,243.54,243.95,1102.0
2022-04-20 12:35:00,243.82,244.59,243.82,244.3,2134.0,243.82,244.59,243.82,244.3,2134.0
2022-04-20 12:40:00,244.32,244.88,244.25,244.85,3238.0,244.32,244.88,244.25,244.85,3238.0
2022-04-20 12:45:00,244.85,245.08,244.68,244.68,2511.0,244.85,245.08,244.68,244.68,2511.0
2022-04-20 12:50:00,244.88,245.08,244.62,244.73,1600.0,244.88,245.08,244.62,244.73,1600.0
2022-04-20 12:55:00,244.66,244.66,244.5,244.58,1306.0,244.66,244.66,244.5,244.58,1306.0
2022-04-20 13:00:00,244.77,245.02,244.63,244.97,3939.0,244.77,245.02,244.63,244.97,3939.0
2022-04-20 13:05:00,245.0,245.07,244.33,244.7,2393.0,245.0,245.07,244.33,244.7,2393.0
2022-04-20 13:10:00,244.8,245.2,244.8,244.98,1876.0,244.8,245.2,244.8,244.98,1876.0
2022-04-20 13:15:00,244.82,245.05,244.57,244.67,1806.0,244.82,245.05,244.57,244.67,1806.0
2022-04-20 13:20:00,244.52,244.8,244.52,244.8,2145.0,244.52,244.8,244.52,244.8,2145.0
2022-04-20 13:25:00,244.76,244.8,244.65,244.71,2311.0,244.76,244.8,244.65,244.71,2311.0
2022-04-20 13:30:00,244.76,244.84,244.47,244.47,3370.0,244.76,244.84,244.47,244.47,3370.0
2022-04-20 13:35:00,244.49,244.95,244.49,244.93,5696.0,244.49,244.95,244.49,244.93,5696.0
2022-04-20 13:40:00,244.78,244.94,244.56,244.56,6768.0,244.78,244.94,244.56,244.56,6768.0
2022-04-20 13:45:00,244.55,244.87,244.25,244.25,5612.0,244.55,244.87,244.25,244.25,5612.0
2022-04-20 13:50:00,244.09,244.28,244.01,244.19,3707.0,244.09,244.28,244.01,244.19,3707.0
2022-04-20 13:55:00,244.18,244.22,243.92,243.93,4097.0,244.18,244.22,243.92,243.93,4097.0
2022-04-20 14:00:00,243.97,244.14,243.7,243.77,5006.0,243.97,244.14,243.7,243.77,5006.0
2022-04-20 14:05:00,243.71,243.97,243.7,243.87,2301.0,243.71,243.97,243.7,243.87,2301.0
2022-04-20 14:10:00,243.81,244.03,243.52,243.53,2400.0,243.81,244.03,243.52,243.53,2400.0
2022-04-20 14:15:00,243.55,243.6,243.26,243.36,6788.0,243.55,243.6,243.26,243.36,6788.0
2022-04-20 14:20:00,243.11,243.52,243.11,243.46,4439.0,243.11,243.52,243.11,243.46,4439.0
2022-04-20 14:25:00,243.48,243.51,243.07,243.13,3407.0,243.48,243.51,243.07,243.13,3407.0
2022-04-20 14:30:00,243.12,243.17,242.89,243.04,2905.0,243.12,243.17,242.89,243.04,2905.0
2022-04-20 14:35:00,242.92,242.92,242.7,242.86,5870.0,242.92,242.92,242.7,242.86,5870.0
2022-04-20 14:40:00,242.85,242.96,242.55,242.67,4903.0,242.85,242.96,242.55,242.67,4903.0
2022-04-20 14:45:00,242.67,242.7,242.41,242.63,4000.0,242.67,242.7,242.41,242.63,4000.0
2022-04-20 14:50:00,242.65,242.65,242.32,242.45,6581.0,242.65,242.65,242.32,242.45,6581.0
2022-04-20 14:55:00,242.26,242.69,242.17,242.65,5604.0,242.26,242.69,242.17,242.65,5604.0
2022-04-20 15:00:00,242.65,243.02,242.61,242.75,3001.0,242.65,243.02,242.61,242.75,3001.0
2022-04-20 15:05:00,242.6,242.73,242.54,242.7,2680.0,242.6,242.73,242.54,242.7,2680.0
2022-04-20 15:10:00,242.96,243.21,242.78,242.91,2512.0,242.96,243.21,242.78,242.91,2512.0
2022-04-20 15:15:00,243.03,243.19,242.78,242.84,4530.0,243.03,243.19,242.78,242.84,4530.0
2022-04-20 15:20:00,242.76,242.99,242.75,242.79,4914.0,242.76,242.99,242.75,242.79,4914.0
2022-04-20 15:25:00,242.83,243.15,242.81,242.88,5301.0,242.83,243.15,242.81,242.88,5301.0
2022-04-20 15:30:00,242.86,242.86,242.45,242.51,7819.0,242.86,242.86,242.45,242.51,7819.0
2022-04-20 15:35:00,242.51,242.83,242.38,242.74,5634.0,242.51,242.83,242.38,242.74,5634.0
2022-04-20 15:40:00,242.79,242.98,242.48,242.91,9247.0,242.79,242.98,242.48,242.91,9247.0
2022-04-20 15:45:00,242.88,243.62,242.88,243.55,7633.0,242.88,243.62,242.88,243.55,7633.0
2022-04-20 15:50:00,243.7,243.7,242.76,242.95,16958.0,243.7,243.7,242.76,242.95,16958.0
2022-04-20 15:55:00,243.05,243.05,242.59,242.82,44127.0,243.05,243.05,242.59,242.82,44127.0
2022-04-21 09:30:00,245.23,245.37,244.51,244.84,10433.0,245.23,245.37,244.51,244.84,10433.0
2022-04-21 09:35:00,244.22,244.92,243.98,244.18,3455.0,244.22,244.92,243.98,244.18,3455.0
2022-04-21 09:40:00,244.03,244.13,243.85,244.07,1177.0,244.03,244.13,243.85,244.07,1177.0
2022-04-21 09:45:00,244.0,244.06,243.55,244.06,3731.0,244.0,244.06,243.55,244.06,3731.0
2022-04-21 09:50:00,244.14,244.78,244.06,244.56,3799.0,244.14,244.78,244.06,244.56,3799.0
2022-04-21 09:55:00,244.68,244.94,244.46,244.62,1798.0,244.68,244.94,244.46,244.62,1798.0
2022-04-21 10:00:00,244.41,244.52,243.59,243.87,2810.0,244.41,244.52,243.59,243.87,2810.0
2022-04-21 10:05:00,243.95,243.95,242.78,243.62,7078.0,243.95,243.95,242.78,243.62,7078.0
2022-04-21 10:10:00,243.23,243.6,243.22,243.31,12504.0,243.23,243.6,243.22,243.31,12504.0
2022-04-21 10:15:00,243.41,244.02,243.31,243.4,8933.0,243.41,244.02,243.31,243.4,8933.0
2022-04-21 10:20:00,243.41,243.42,242.68,243.06,1928.0,243.41,243.42,242.68,243.06,1928.0
2022-04-21 10:25:00,243.19,244.14,243.18,244.14,5087.0,243.19,244.14,243.18,244.14,5087.0
2022-04-21 10:30:00,244.25,244.33,243.88,244.22,2199.0,244.25,244.33,243.88,244.22,2199.0
2022-04-21 10:35:00,244.22,244.9,244.16,244.26,3608.0,244.22,244.9,244.16,244.26,3608.0
2022-04-21 10:40:00,244.37,244.51,243.69,243.71,4879.0,244.37,244.51,243.69,243.71,4879.0
2022-04-21 10:45:00,243.81,243.81,243.07,243.25,2918.0,243.81,243.81,243.07,243.25,2918.0
2022-04-21 10:50:00,243.37,243.6,242.29,242.31,15426.0,243.37,243.6,242.29,242.31,15426.0
2022-04-21 10:55:00,242.34,242.99,242.3,242.99,3038.0,242.34,242.99,242.3,242.99,3038.0
2022-04-21 11:00:00,242.77,243.72,242.6,243.72,2782.0,242.77,243.72,242.6,243.72,2782.0
2022-04-21 11:05:00,243.72,243.72,242.96,243.28,2900.0,243.72,243.72,242.96,243.28,2900.0
2022-04-21 11:10:00,243.42,244.0,243.41,243.61,4450.0,243.42,244.0,243.41,243.61,4450.0
2022-04-21 11:15:00,243.63,243.63,243.26,243.53,4672.0,243.63,243.63,243.26,243.53,4672.0
2022-04-21 11:20:00,243.44,243.52,243.13,243.31,2656.0,243.44,243.52,243.13,243.31,2656.0
2022-04-21 11:25:00,243.43,243.58,243.04,243.17,5200.0,243.43,243.58,243.04,243.17,5200.0
2022-04-21 11:30:00,243.24,243.36,242.87,243.0,3501.0,243.24,243.36,242.87,243.0,3501.0
2022-04-21 11:35:00,242.76,243.01,242.76,242.88,2600.0,242.76,243.01,242.76,242.88,2600.0
2022-04-21 11:40:00,242.87,242.87,242.18,242.18,2300.0,242.87,242.87,242.18,242.18,2300.0
2022-04-21 11:45:00,242.13,242.77,242.01,242.69,6033.0,242.13,242.77,242.01,242.69,6033.0
2022-04-21 11:50:00,242.3,242.39,242.27,242.28,700.0,242.3,242.39,242.27,242.28,700.0
2022-04-21 11:55:00,242.01,242.1,241.81,241.84,1381.0,242.01,242.1,241.81,241.84,1381.0
2022-04-21 12:00:00,241.86,242.28,241.85,241.85,5301.0,241.86,242.28,241.85,241.85,5301.0
2022-04-21 12:05:00,241.88,242.09,241.61,241.61,1300.0,241.88,242.09,241.61,241.61,1300.0
2022-04-21 12:10:00,241.58,241.61,241.38,241.44,1200.0,241.58,241.61,241.38,241.44,1200.0
2022-04-21 12:15:00,241.54,241.97,241.54,241.96,3433.0,241.54,241.97,241.54,241.96,3433.0
2022-04-21 12:20:00,241.62,241.62,241.27,241.47,500.0,241.62,241.62,241.27,241.47,500.0
2022-04-21 12:25:00,241.29,241.45,241.2,241.2,1767.0,241.29,241.45,241.2,241.2,1767.0
2022-04-21 12:30:00,241.15,241.71,241.08,241.63,5475.0,241.15,241.71,241.08,241.63,5475.0
2022-04-21 12:35:00,241.68,241.75,241.53,241.65,1217.0,241.68,241.75,241.53,241.65,1217.0
2022-04-21 12:40:00,241.58,241.58,241.44,241.44,416.0,241.58,241.58,241.44,241.44,416.0
2022-04-21 12:45:00,241.37,241.51,241.09,241.09,3153.0,241.37,241.51,241.09,241.09,3153.0
2022-04-21 12:50:00,240.98,240.98,240.54,240.9,3193.0,240.98,240.98,240.54,240.9,3193.0
2022-04-21 12:55:00,240.9,241.03,240.57,240.57,21705.0,240.9,241.03,240.57,240.57,21705.0
2022-04-21 13:00:00,240.56,240.7,239.92,239.93,2100.0,240.56,240.7,239.92,239.93,2100.0
2022-04-21 13:05:00,240.08,240.2,239.66,239.78,3039.0,240.08,240.2,239.66,239.78,3039.0
2022-04-21 13:10:00,239.78,240.18,239.78,239.85,2285.0,239.78,240.18,239.78,239.85,2285.0
2022-04-21 13:15:00,239.91,239.95,239.26,239.26,3777.0,239.91,239.95,239.26,239.26,3777.0
2022-04-21 13:20:00,239.56,239.85,239.56,239.67,1100.0,239.56,239.85,239.56,239.67,1100.0
2022-04-21 13:25:00,239.68,240.19,239.62,240.19,2397.0,239.68,240.19,239.62,240.19,2397.0
2022-04-21 13:30:00,240.33,240.43,240.23,240.23,700.0,240.33,240.43,240.23,240.23,700.0
2022-04-21 13:35:00,239.74,239.74,239.54,239.54,905.0,239.74,239.74,239.54,239.54,905.0
2022-04-21 13:40:00,239.64,239.99,239.53,239.57,3034.0,239.64,239.99,239.53,239.57,3034.0
2022-04-21 13:45:00,239.76,240.29,239.75,240.25,1302.0,239.76,240.29,239.75,240.25,1302.0
2022-04-21 13:50:00,239.94,240.2,239.94,240.03,1125.0,239.94,240.2,239.94,240.03,1125.0
2022-04-21 13:55:00,239.85,239.87,239.85,239.87,400.0,239.85,239.87,239.85,239.87,400.0
2022-04-21 14:00:00,239.26,239.33,238.41,238.49,2360.0,239.26,239.33,238.41,238.49,2360.0
2022-04-21 14:05:00,238.29,238.46,238.02,238.23,4200.0,238.29,238.46,238.02,238.23,4200.0
2022-04-21 14:10:00,238.33,238.52,238.2,238.5,2401.0,238.33,238.52,238.2,238.5,2401.0
2022-04-21 14:15:00,238.22,238.5,238.06,238.11,2505.0,238.22,238.5,238.06,238.11,2505.0
2022-04-21 14:20:00,238.16,238.84,238.15,238.53,3057.0,238.16,238.84,238.15,238.53,3057.0
2022-04-21 14:25:00,238.55,238.89,238.55,238.78,1700.0,238.55,238.89,238.55,238.78,1700.0
2022-04-21 14:30:00,238.72,239.07,238.52,239.07,4020.0,238.72,239.07,238.52,239.07,4020.0
2022-04-21 14:35:00,239.01,239.39,238.9,239.0,3420.0,239.01,239.39,238.9,239.0,3420.0
2022-04-21 14:40:00,238.96,239.09,238.69,238.77,1826.0,238.96,239.09,238.69,238.77,1826.0
2022-04-21 14:45:00,238.74,238.91,238.45,238.58,1654.0,238.74,238.91,238.45,238.58,1654.0
2022-04-21 14:50:00,238.64,238.64,238.39,238.48,2135.0,238.64,238.64,238.39,238.48,2135.0
2022-04-21 14:55:00,238.36,238.4,238.05,238.05,2100.0,238.36,238.4,238.05,238.05,2100.0
2022-04-21 15:00:00,238.0,238.08,237.67,237.67,2110.0,238.0,238.08,237.67,237.67,2110.0
2022-04-21 15:05:00,237.73,237.83,237.43,237.45,4415.0,237.73,237.83,237.43,237.45,4415.0
2022-04-21 15:10:00,237.4,237.53,237.21,237.4,1134.0,237.4,237.53,237.21,237.4,1134.0
2022-04-21 15:15:00,237.39,237.6,237.06,237.33,3608.0,237.39,237.6,237.06,237.33,3608.0
2022-04-21 15:20:00,237.29,237.84,237.14,237.84,3907.0,237.29,237.84,237.14,237.84,3907.0
2022-04-21 15:25:00,237.84,238.16,237.38,238.15,6429.0,237.84,238.16,237.38,238.15,6429.0
2022-04-21 15:30:00,238.01,238.01,237.17,237.18,4915.0,238.01,238.01,237.17,237.18,4915.0
2022-04-21 15:35:00,237.11,237.12,236.47,236.88,8012.0,237.11,237.12,236.47,236.88,8012.0
2022-04-21 15:40:00,236.88,237.07,236.35,236.63,13397.0,236.88,237.07,236.35,236.63,13397.0
2022-04-21 15:45:00,236.58,236.62,235.61,235.61,11106.0,236.58,236.62,235.61,235.61,11106.0
2022-04-21 15:50:00,235.47,236.63,235.39,236.34,23960.0,235.47,236.63,235.39,236.34,23960.0
2022-04-21 15:55:00,236.32,236.49,235.84,236.49,47412.0,236.32,236.49,235.84,236.49,47412.0
2022-04-22 09:30:00,234.01,234.43,232.83,232.83,9240.0,234.01,234.43,232.83,232.83,9240.0
2022-04-22 09:35:00,231.94,232.9,231.33,231.36,5538.0,231.94,232.9,231.33,231.36,5538.0
2022-04-22 09:40:00,231.2,231.54,230.54,230.82,9210.0,231.2,231.54,230.54,230.82,9210.0
2022-04-22 09:45:00,230.89,231.2,230.73,231.2,900.0,230.89,231.2,230.73,231.2,900.0
2022-04-22 09:50:00,231.61,231.61,230.03,230.23,2833.0,231.61,231.61,230.03,230.23,2833.0
2022-04-22 09:55:00,229.99,230.19,229.33,229.33,1219.0,229.99,230.19,229.33,229.33,1219.0
2022-04-22 10:00:00,229.13,229.59,228.6,228.89,4934.0,229.13,229.59,228.6,228.89,4934.0
2022-04-22 10:05:00,229.09,230.74,229.08,230.36,1896.0,229.09,230.74,229.08,230.36,1896.0
2022-04-22 10:10:00,230.04,230.31,229.69,230.21,5410.0,230.04,230.31,229.69,230.21,5410.0
2022-04-22 10:15:00,230.19,230.19,229.19,229.34,3165.0,230.19,230.19,229.19,229.34,3165.0
2022-04-22 10:20:00,228.93,229.51,228.93,229.18,3387.0,228.93,229.51,228.93,229.18,3387.0
2022-04-22 10:25:00,229.34,229.99,229.34,229.73,4106.0,229.34,229.99,229.34,229.73,4106.0
2022-04-22 10:30:00,229.6,229.85,229.48,229.82,2551.0,229.6,229.85,229.48,229.82,2551.0
2022-04-22 10:35:00,229.92,230.07,229.52,229.76,4242.0,229.92,230.07,229.52,229.76,4242.0
2022-04-22 10:40:00,229.57,229.75,229.28,229.4,5397.0,229.57,229.75,229.28,229.4,5397.0
2022-04-22 10:45:00,229.28,229.56,229.1,229.43,4343.0,229.28,229.56,229.1,229.43,4343.0
2022-04-22 10:50:00,229.32,229.32,228.79,228.94,2814.0,229.32,229.32,228.79,228.94,2814.0
2022-04-22 10:55:00,228.86,229.06,228.46,228.73,5030.0,228.86,229.06,228.46,228.73,5030.0
2022-04-22 11:00:00,228.75,228.83,228.42,228.52,4737.0,228.75,228.83,228.42,228.52,4737.0
2022-04-22 11:05:00,228.45,229.14,228.44,229.14,4335.0,228.45,229.14,228.44,229.14,4335.0
2022-04-22 11:10:00,229.25,229.4,228.98,229.4,3704.0,229.25,229.4,228.98,229.4,3704.0
2022-04-22 11:15:00,229.48,229.95,229.22,229.91,4402.0,229.48,229.95,229.22,229.91,4402.0
2022-04-22 11:20:00,229.85,230.19,229.71,230.05,3560.0,229.85,230.19,229.71,230.05,3560.0
2022-04-22 11:25:00,230.09,230.35,229.97,230.35,3625.0,230.09,230.35,229.97,230.35,3625.0
2022-04-22 11:30:00,230.38,230.79,230.26,230.47,3600.0,230.38,230.79,230.26,230.47,3600.0
2022-04-22 11:35:00,230.36,231.08,230.36,230.92,16549.0,230.36,231.08,230.36,230.92,16549.0
2022-04-22 11:40:00,231.02,231.08,230.57,230.81,3287.0,231.02,231.08,230.57,230.81,3287.0
2022-04-22 11:45:00,230.78,231.41,230.78,231.39,8948.0,230.78,231.41,230.78,231.39,8948.0
2022-04-22 11:50:00,231.35,231.54,231.2,231.34,9626.0,231.35,231.54,231.2,231.34,9626.0
2022-04-22 11:55:00,231.24,231.54,230.86,230.92,3772.0,231.24,231.54,230.86,230.92,3772.0
2022-04-22 12:00:00,230.91,230.93,230.41,230.57,2700.0,230.91,230.93,230.41,230.57,2700.0
2022-04-22 12:05:00,230.61,230.62,230.34,230.34,3894.0,230.61,230.62,230.34,230.34,3894.0
2022-04-22 12:10:00,230.4,230.89,230.3,230.85,5469.0,230.4,230.89,230.3,230.85,5469.0
2022-04-22 12:15:00,230.77,231.05,230.72,230.88,11245.0,230.77,231.05,230.72,230.88,11245.0
2022-04-22 12:20:00,230.81,231.03,230.79,231.03,2628.0,230.81,231.03,230.79,231.03,2628.0
2022-04-22 12:25:00,231.13,231.17,230.67,230.67,3912.0,231.13,231.17,230.67,230.67,3912.0
2022-04-22 12:30:00,230.89,231.4,230.81,231.29,3525.0,230.89,231.4,230.81,231.29,3525.0
2022-04-22 12:35:00,231.23,231.41,231.11,231.4,4946.0,231.23,231.41,231.11,231.4,4946.0
2022-04-22 12:40:00,231.44,231.44,230.94,231.16,2926.0,231.44,231.44,230.94,231.16,2926.0
2022-04-22 12:45:00,231.19,231.2,231.01,231.12,1850.0,231.19,231.2,231.01,231.12,1850.0
2022-04-22 12:50:00,231.04,231.43,230.95,231.1,34170.0,231.04,231.43,230.95,231.1,34170.0
2022-04-22 12:55:00,231.13,231.22,231.03,231.12,7301.0,231.13,231.22,231.03,231.12,7301.0
2022-04-22 13:00:00,231.17,231.25,230.46,230.46,12243.0,231.17,231.25,230.46,230.46,12243.0
2022-04-22 13:05:00,230.62,231.16,230.61,231.14,1904.0,230.62,231.16,230.61,231.14,1904.0
2022-04-22 13:10:00,231.06,231.16,230.82,230.88,8346.0,231.06,231.16,230.82,230.88,8346.0
2022-04-22 13:15:00,231.04,231.49,231.03,231.2,2406.0,231.04,231.49,231.03,231.2,2406.0
2022-04-22 13:20:00,231.0,231.02,230.9,230.92,1100.0,231.0,231.02,230.9,230.92,1100.0
2022-04-22 13:25:00,231.02,231.61,231.02,231.51,3709.0,231.02,231.61,231.02,231.51,3709.0
2022-04-22 13:30:00,231.46,231.7,231.3,231.46,3358.0,231.46,231.7,231.3,231.46,3358.0
2022-04-22 13:35:00,231.33,231.35,231.2,231.25,800.0,231.33,231.35,231.2,231.25,800.0
2022-04-22 13:40:00,231.17,231.24,231.0,231.06,2404.0,231.17,231.24,231.0,231.06,2404.0
2022-04-22 13:45:00,231.04,231.04,230.89,231.02,300.0,231.04,231.04,230.89,231.02,300.0
2022-04-22 13:50:00,231.01,231.28,230.78,230.88,6426.0,231.01,231.28,230.78,230.88,6426.0
2022-04-22 13:55:00,230.87,230.87,230.56,230.61,10633.0,230.87,230.87,230.56,230.61,10633.0
2022-04-22 14:00:00,230.41,230.44,230.16,230.32,2813.0,230.41,230.44,230.16,230.32,2813.0
2022-04-22 14:05:00,230.26,230.47,230.26,230.26,1300.0,230.26,230.47,230.26,230.26,1300.0
2022-04-22 14:10:00,230.21,230.21,229.9,229.9,3672.0,230.21,230.21,229.9,229.9,3672.0
2022-04-22 14:15:00,229.95,230.5,229.86,230.5,6439.0,229.95,230.5,229.86,230.5,6439.0
2022-04-22 14:20:00,230.34,230.62,230.02,230.41,18108.0,230.34,230.62,230.02,230.41,18108.0
2022-04-22 14:25:00,230.39,230.41,230.11,230.23,3114.0,230.39,230.41,230.11,230.23,3114.0
2022-04-22 14:30:00,230.23,230.31,229.73,229.77,4981.0,230.23,230.31,229.73,229.77,4981.0
2022-04-22 14:35:00,229.6,229.63,229.21,229.21,1205.0,229.6,229.63,229.21,229.21,1205.0
2022-04-22 14:40:00,229.4,229.64,229.34,229.53,6463.0,229.4,229.64,229.34,229.53,6463.0
2022-04-22 14:45:00,229.61,229.68,229.47,229.55,6550.0,229.61,229.68,229.47,229.55,6550.0
2022-04-22 14:50:00,229.53,229.65,228.89,228.89,9304.0,229.53,229.65,228.89,228.89,9304.0
2022-04-22 14:55:00,228.87,229.14,228.86,229.12,7148.0,228.87,229.14,228.86,229.12,7148.0
2022-04-22 15:00:00,229.26,229.27,228.89,229.08,6053.0,229.26,229.27,228.89,229.08,6053.0
2022-04-22 15:05:00,229.03,229.2,228.85,228.86,7349.0,229.03,229.2,228.85,228.86,7349.0
2022-04-22 15:10:00,228.6,229.81,228.39,229.81,6355.0,228.6,229.81,228.39,229.81,6355.0
2022-04-22 15:15:00,229.58,229.96,229.32,229.74,4169.0,229.58,229.96,229.32,229.74,4169.0
2022-04-22 15:20:00,229.89,229.89,229.12,229.23,4801.0,229.89,229.89,229.12,229.23,4801.0
2022-04-22 15:25:00,229.23,229.46,229.22,229.28,3485.0,229.23,229.46,229.22,229.28,3485.0
2022-04-22 15:30:00,229.33,230.22,229.31,230.2,10007.0,229.33,230.22,229.31,230.2,10007.0
2022-04-22 15:35:00,230.29,230.39,229.89,230.15,16960.0,230.29,230.39,229.89,230.15,16960.0
2022-04-22 15:40:00,230.26,230.32,229.65,229.77,10210.0,230.26,230.32,229.65,229.77,10210.0
2022-04-22 15:45:00,229.75,229.78,228.78,228.88,16476.0,229.75,229.78,228.78,228.88,16476.0
2022-04-22 15:50:00,228.53,228.77,227.92,228.31,45879.0,228.53,228.77,227.92,228.31,45879.0
2022-04-22 15:55:00,228.18,228.49,227.98,228.15,76589.0,228.18,228.49,227.98,228.15,76589.0
2022-04-25 09:30:00,223.45,223.45,221.52,222.16,28515.0,223.45,223.45,221.52,222.16,28515.0
2022-04-25 09:35:00,222.13,223.28,221.44,221.89,19142.0,222.13,223.28,221.44,221.89,19142.0
2022-04-25 09:40:00,222.18,222.18,220.13,220.16,21776.0,222.18,222.18,220.13,220.16,21776.0
2022-04-25 09:45:00,220.29,220.32,219.21,219.46,10284.0,220.29,220.32,219.21,219.46,10284.0
2022-04-25 09:50:00,219.73,220.05,217.48,217.56,12004.0,219.73,220.05,217.48,217.56,12004.0
2022-04-25 09:55:00,217.53,217.71,216.14,216.3,19960.0,217.53,217.71,216.14,216.3,19960.0
2022-04-25 10:00:00,216.7,216.97,216.46,216.79,9413.0,216.7,216.97,216.46,216.79,9413.0
2022-04-25 10:05:00,216.79,217.07,216.18,217.07,16315.0,216.79,217.07,216.18,217.07,16315.0
2022-04-25 10:10:00,217.15,218.52,217.15,217.98,44401.0,217.15,218.52,217.15,217.98,44401.0
2022-04-25 10:15:00,217.99,219.33,217.99,218.79,31556.0,217.99,219.33,217.99,218.79,31556.0
2022-04-25 10:20:00,219.05,219.05,217.68,218.78,11354.0,219.05,219.05,217.68,218.78,11354.0
2022-04-25 10:25:00,219.08,219.54,218.75,219.28,6353.0,219.08,219.54,218.75,219.28,6353.0
2022-04-25 10:30:00,219.35,220.53,219.23,220.41,7127.0,219.35,220.53,219.23,220.41,7127.0
2022-04-25 10:35:00,220.39,220.84,220.12,220.12,7395.0,220.39,220.84,220.12,220.12,7395.0
2022-04-25 10:40:00,219.91,220.08,219.39,219.94,8755.0,219.91,220.08,219.39,219.94,8755.0
2022-04-25 10:45:00,219.82,220.37,219.44,220.36,4876.0,219.82,220.37,219.44,220.36,4876.0
2022-04-25 10:50:00,220.54,220.56,218.61,218.71,5683.0,220.54,220.56,218.61,218.71,5683.0
2022-04-25 10:55:00,219.05,219.17,218.39,218.46,5764.0,219.05,219.17,218.39,218.46,5764.0
2022-04-25 11:00:00,218.53,218.89,218.24,218.63,4013.0,218.53,218.89,218.24,218.63,4013.0
2022-04-25 11:05:00,218.61,218.8,218.16,218.24,7170.0,218.61,218.8,218.16,218.24,7170.0
2022-04-25 11:10:00,218.13,218.28,217.85,218.21,5883.0,218.13,218.28,217.85,218.21,5883.0
2022-04-25 11:15:00,217.96,217.96,217.58,217.76,4124.0,217.96,217.96,217.58,217.76,4124.0
2022-04-25 11:20:00,217.89,218.44,217.79,218.44,3868.0,217.89,218.44,217.79,218.44,3868.0
2022-04-25 11:25:00,218.4,218.7,217.63,217.63,6998.0,218.4,218.7,217.63,217.63,6998.0
2022-04-25 11:30:00,217.75,217.86,216.66,217.35,9798.0,217.75,217.86,216.66,217.35,9798.0
2022-04-25 11:35:00,217.4,217.7,216.81,217.0,7329.0,217.4,217.7,216.81,217.0,7329.0
2022-04-25 11:40:00,217.21,217.24,216.35,216.36,2970.0,217.21,217.24,216.35,216.36,2970.0
2022-04-25 11:45:00,216.36,216.62,216.29,216.62,3737.0,216.36,216.62,216.29,216.62,3737.0
2022-04-25 11:50:00,216.29,216.94,216.29,216.71,3261.0,216.29,216.94,216.29,216.71,3261.0
2022-04-25 11:55:00,216.45,217.31,216.45,217.1,5401.0,216.45,217.31,216.45,217.1,5401.0
2022-04-25 12:00:00,217.1,217.22,216.84,217.14,5131.0,217.1,217.22,216.84,217.14,5131.0
2022-04-25 12:05:00,217.72,218.57,217.72,218.46,2406.0,217.72,218.57,217.72,218.46,2406.0
2022-04-25 12:10:00,218.42,218.48,217.53,217.75,5540.0,218.42,218.48,217.53,217.75,5540.0
2022-04-25 12:15:00,217.7,217.97,217.16,217.43,11756.0,217.7,217.97,217.16,217.43,11756.0
2022-04-25 12:20:00,217.65,218.1,217.59,217.83,4278.0,217.65,218.1,217.59,217.83,4278.0
2022-04-25 12:25:00,217.94,218.24,217.48,217.76,8029.0,217.94,218.24,217.48,217.76,8029.0
2022-04-25 12:30:00,217.73,218.07,217.41,217.89,6046.0,217.73,218.07,217.41,217.89,6046.0
2022-04-25 12:35:00,217.95,218.31,217.94,218.19,3000.0,217.95,218.31,217.94,218.19,3000.0
2022-04-25 12:40:00,218.13,218.42,217.52,217.69,6334.0,218.13,218.42,217.52,217.69,6334.0
2022-04-25 12:45:00,217.62,218.42,217.6,218.35,4122.0,217.62,218.42,217.6,218.35,4122.0
2022-04-25 12:50:00,218.27,218.35,217.7,217.7,3056.0,218.27,218.35,217.7,217.7,3056.0
2022-04-25 12:55:00,217.61,217.96,217.55,217.88,5414.0,217.61,217.96,217.55,217.88,5414.0
2022-04-25 13:00:00,217.96,218.09,217.35,217.52,2310.0,217.96,218.09,217.35,217.52,2310.0
2022-04-25 13:05:00,217.62,218.45,217.48,218.45,5682.0,217.62,218.45,217.48,218.45,5682.0
2022-04-25 13:10:00,218.46,218.96,218.27,218.78,4421.0,218.46,218.96,218.27,218.78,4421.0
2022-04-25 13:15:00,218.78,219.17,218.78,218.97,2700.0,218.78,219.17,218.78,218.97,2700.0
2022-04-25 13:20:00,219.13,219.18,218.57,218.64,3500.0,219.13,219.18,218.57,218.64,3500.0
2022-04-25 13:25:00,218.79,218.93,218.03,218.79,7250.0,218.79,218.93,218.03,218.79,7250.0
2022-04-25 13:30:00,219.0,219.45,218.82,219.15,8381.0,219.0,219.45,218.82,219.15,8381.0
2022-04-25 13:35:00,219.14,219.21,218.7,218.7,9859.0,219.14,219.21,218.7,218.7,9859.0
2022-04-25 13:40:00,218.8,219.29,218.8,218.91,5186.0,218.8,219.29,218.8,218.91,5186.0
2022-04-25 13:45:00,218.96,218.96,218.59,218.8,3190.0,218.96,218.96,218.59,218.8,3190.0
2022-04-25 13:50:00,218.74,218.79,218.3,218.35,4066.0,218.74,218.79,218.3,218.35,4066.0
2022-04-25 13:55:00,218.21,218.28,217.92,218.28,6176.0,218.21,218.28,217.92,218.28,6176.0
2022-04-25 14:00:00,218.24,218.39,217.81,217.83,3620.0,218.24,218.39,217.81,217.83,3620.0
2022-04-25 14:05:00,217.87,218.86,217.87,218.78,5227.0,217.87,218.86,217.87,218.78,5227.0
2022-04-25 14:10:00,219.0,219.0,218.38,218.88,2900.0,219.0,219.0,218.38,218.88,2900.0
2022-04-25 14:15:00,218.94,219.41,218.88,218.88,1832.0,218.94,219.41,218.88,218.88,1832.0
2022-04-25 14:20:00,218.91,219.31,218.83,219.14,4201.0,218.91,219.31,218.83,219.14,4201.0
2022-04-25 14:25:00,219.32,219.65,219.17,219.4,4548.0,219.32,219.65,219.17,219.4,4548.0
2022-04-25 14:30:00,219.5,219.58,219.33,219.5,4382.0,219.5,219.58,219.33,219.5,4382.0
2022-04-25 14:35:00,219.54,219.74,218.78,218.78,17767.0,219.54,219.74,218.78,218.78,17767.0
2022-04-25 14:40:00,218.59,218.94,218.28,218.51,9077.0,218.59,218.94,218.28,218.51,9077.0
2022-04-25 14:45:00,218.57,219.22,218.46,219.12,5948.0,218.57,219.22,218.46,219.12,5948.0
2022-04-25 14:50:00,218.98,219.25,218.93,218.97,14871.0,218.98,219.25,218.93,218.97,14871.0
2022-04-25 14:55:00,218.98,219.02,218.37,218.37,6156.0,218.98,219.02,218.37,218.37,6156.0
2022-04-25 15:00:00,218.38,218.53,217.65,217.78,8439.0,218.38,218.53,217.65,217.78,8439.0
2022-04-25 15:05:00,217.73,217.95,217.56,217.81,6292.0,217.73,217.95,217.56,217.81,6292.0
2022-04-25 15:10:00,217.87,218.29,217.83,218.25,11492.0,217.87,218.29,217.83,218.25,11492.0
2022-04-25 15:15:00,218.45,218.96,218.45,218.84,9481.0,218.45,218.96,218.45,218.84,9481.0
2022-04-25 15:20:00,218.97,219.82,218.92,219.82,11308.0,218.97,219.82,218.92,219.82,11308.0
2022-04-25 15:25:00,219.76,219.77,218.62,219.31,8584.0,219.76,219.77,218.62,219.31,8584.0
2022-04-25 15:30:00,219.57,219.57,219.06,219.27,11460.0,219.57,219.57,219.06,219.27,11460.0
2022-04-25 15:35:00,219.31,219.69,219.31,219.5,17123.0,219.31,219.69,219.31,219.5,17123.0
2022-04-25 15:40:00,219.5,219.88,218.94,219.72,16183.0,219.5,219.88,218.94,219.72,16183.0
2022-04-25 15:45:00,219.73,219.91,219.0,219.29,23516.0,219.73,219.91,219.0,219.29,23516.0
2022-04-25 15:50:00,219.18,219.74,218.86,219.63,44212.0,219.18,219.74,218.86,219.63,44212.0
2022-04-25 15:55:00,219.61,220.21,219.52,220.06,132172.0,219.61,220.21,219.52,220.06,132172.0
2022-04-26 09:30:00,217.99,218.79,214.79,215.32,36718.0,217.99,218.79,214.79,215.32,36718.0
2022-04-26 09:35:00,215.66,215.7,214.38,214.51,11198.0,215.66,215.7,214.38,214.51,11198.0
2022-04-26 09:40:00,214.38,214.65,213.78,213.88,9456.0,214.38,214.65,213.78,213.88,9456.0
2022-04-26 09:45:00,214.02,214.07,212.18,212.43,20092.0,214.02,214.07,212.18,212.43,20092.0
2022-04-26 09:50:00,212.33,212.39,211.09,211.53,25033.0,212.33,212.39,211.09,211.53,25033.0
2022-04-26 09:55:00,211.38,211.79,211.07,211.08,33276.0,211.38,211.79,211.07,211.08,33276.0
2022-04-26 10:00:00,211.11,212.56,210.94,212.13,20348.0,211.11,212.56,210.94,212.13,20348.0
2022-04-26 10:05:00,212.04,212.22,210.71,210.91,17474.0,212.04,212.22,210.71,210.91,17474.0
2022-04-26 10:10:00,210.91,211.1,210.39,210.78,28395.0,210.91,211.1,210.39,210.78,28395.0
2022-04-26 10:15:00,210.67,210.68,209.25,209.43,12694.0,210.67,210.68,209.25,209.43,12694.0
2022-04-26 10:20:00,209.28,209.45,208.87,209.15,8367.0,209.28,209.45,208.87,209.15,8367.0
2022-04-26 10:25:00,209.15,209.21,208.58,208.98,16398.0,209.15,209.21,208.58,208.98,16398.0
2022-04-26 10:30:00,208.84,209.15,208.58,209.01,20406.0,208.84,209.15,208.58,209.01,20406.0
2022-04-26 10:35:00,209.0,209.09,208.58,209.0,11088.0,209.0,209.09,208.58,209.0,11088.0
2022-04-26 10:40:00,209.0,209.0,208.28,208.8,7677.0,209.0,209.0,208.28,208.8,7677.0
2022-04-26 10:45:00,208.95,209.0,208.06,208.53,7332.0,208.95,209.0,208.06,208.53,7332.0
2022-04-26 10:50:00,208.36,208.38,207.74,207.98,8399.0,208.36,208.38,207.74,207.98,8399.0
2022-04-26 10:55:00,207.99,208.06,207.38,207.49,4962.0,207.99,208.06,207.38,207.49,4962.0
2022-04-26 11:00:00,207.41,207.41,206.8,206.95,10266.0,207.41,207.41,206.8,206.95,10266.0
2022-04-26 11:05:00,207.04,207.24,206.62,206.76,6443.0,207.04,207.24,206.62,206.76,6443.0
2022-04-26 11:10:00,206.61,207.44,206.48,207.12,21903.0,206.61,207.44,206.48,207.12,21903.0
2022-04-26 11:15:00,207.03,207.41,206.67,206.67,13403.0,207.03,207.41,206.67,206.67,13403.0
2022-04-26 11:20:00,206.83,207.42,206.63,206.84,15773.0,206.83,207.42,206.63,206.84,15773.0
2022-04-26 11:25:00,206.92,207.04,206.57,206.77,12813.0,206.92,207.04,206.57,206.77,12813.0
2022-04-26 11:30:00,206.68,206.8,206.24,206.46,22295.0,206.68,206.8,206.24,206.46,22295.0
2022-04-26 11:35:00,206.44,207.26,205.94,207.24,16495.0,206.44,207.26,205.94,207.24,16495.0
2022-04-26 11:40:00,207.16,207.37,206.7,207.37,26726.0,207.16,207.37,206.7,207.37,26726.0
2022-04-26 11:45:00,207.41,208.0,207.15,207.86,6614.0,207.41,208.0,207.15,207.86,6614.0
2022-04-26 11:50:00,207.86,208.27,207.82,207.93,5640.0,207.86,208.27,207.82,207.93,5640.0
2022-04-26 11:55:00,207.9,208.17,207.66,208.05,9759.0,207.9,208.17,207.66,208.05,9759.0
2022-04-26 12:00:00,207.98,208.42,207.81,207.95,14981.0,207.98,208.42,207.81,207.95,14981.0
2022-04-26 12:05:00,207.94,208.15,206.99,207.34,13550.0,207.94,208.15,206.99,207.34,13550.0
2022-04-26 12:10:00,207.36,207.36,206.7,206.97,12456.0,207.36,207.36,206.7,206.97,12456.0
2022-04-26 12:15:00,207.03,207.54,206.88,207.54,7158.0,207.03,207.54,206.88,207.54,7158.0
2022-04-26 12:20:00,207.53,207.85,207.44,207.53,6813.0,207.53,207.85,207.44,207.53,6813.0
2022-04-26 12:25:00,207.67,207.91,207.52,207.85,3655.0,207.67,207.91,207.52,207.85,3655.0
2022-04-26 12:30:00,207.93,207.93,207.15,207.26,3970.0,207.93,207.93,207.15,207.26,3970.0
2022-04-26 12:35:00,207.32,207.55,206.7,206.86,3142.0,207.32,207.55,206.7,206.86,3142.0
2022-04-26 12:40:00,206.9,207.4,206.83,207.32,4946.0,206.9,207.4,206.83,207.32,4946.0
2022-04-26 12:45:00,207.23,207.23,206.86,207.04,4649.0,207.23,207.23,206.86,207.04,4649.0
2022-04-26 12:50:00,207.06,207.35,206.94,206.94,2256.0,207.06,207.35,206.94,206.94,2256.0
2022-04-26 12:55:00,207.15,207.91,207.02,207.91,3282.0,207.15,207.91,207.02,207.91,3282.0
2022-04-26 13:00:00,207.95,207.95,207.16,207.16,6050.0,207.95,207.95,207.16,207.16,6050.0
2022-04-26 13:05:00,207.37,207.39,207.06,207.09,3380.0,207.37,207.39,207.06,207.09,3380.0
2022-04-26 13:10:00,207.15,207.59,206.99,206.99,27004.0,207.15,207.59,206.99,206.99,27004.0
2022-04-26 13:15:00,207.03,207.16,206.51,206.51,4285.0,207.03,207.16,206.51,206.51,4285.0
2022-04-26 13:20:00,206.64,206.65,205.99,205.99,4879.0,206.64,206.65,205.99,205.99,4879.0
2022-04-26 13:25:00,205.95,206.06,205.78,205.93,6102.0,205.95,206.06,205.78,205.93,6102.0
2022-04-26 13:30:00,205.98,206.45,205.89,206.2,4760.0,205.98,206.45,205.89,206.2,4760.0
2022-04-26 13:35:00,206.18,206.18,205.65,206.04,7341.0,206.18,206.18,205.65,206.04,7341.0
2022-04-26 13:40:00,206.04,206.46,205.93,206.25,3690.0,206.04,206.46,205.93,206.25,3690.0
2022-04-26 13:45:00,206.43,206.75,205.73,205.73,7458.0,206.43,206.75,205.73,205.73,7458.0
2022-04-26 13:50:00,205.93,205.94,205.25,205.54,9256.0,205.93,205.94,205.25,205.54,9256.0
2022-04-26 13:55:00,205.53,206.4,205.5,206.39,7117.0,205.53,206.4,205.5,206.39,7117.0
2022-04-26 14:00:00,206.58,206.76,206.09,206.38,4551.0,206.58,206.76,206.09,206.38,4551.0
2022-04-26 14:05:00,206.35,207.07,206.33,207.07,11819.0,206.35,207.07,206.33,207.07,11819.0
2022-04-26 14:10:00,207.14,207.74,207.0,207.25,19778.0,207.14,207.74,207.0,207.25,19778.0
2022-04-26 14:15:00,207.21,207.39,206.64,207.17,6415.0,207.21,207.39,206.64,207.17,6415.0
2022-04-26 14:20:00,207.17,207.59,207.15,207.17,14442.0,207.17,207.59,207.15,207.17,14442.0
2022-04-26 14:25:00,207.35,207.48,206.96,207.3,4929.0,207.35,207.48,206.96,207.3,4929.0
2022-04-26 14:30:00,207.28,207.42,206.86,207.01,8446.0,207.28,207.42,206.86,207.01,8446.0
2022-04-26 14:35:00,207.05,207.41,207.05,207.31,5929.0,207.05,207.41,207.05,207.31,5929.0
2022-04-26 14:40:00,207.27,207.4,206.75,206.78,9032.0,207.27,207.4,206.75,206.78,9032.0
2022-04-26 14:45:00,206.73,207.03,206.54,206.97,11659.0,206.73,207.03,206.54,206.97,11659.0
2022-04-26 14:50:00,207.04,207.4,207.04,207.22,12200.0,207.04,207.4,207.04,207.22,12200.0
2022-04-26 14:55:00,207.28,207.52,207.18,207.39,38723.0,207.28,207.52,207.18,207.39,38723.0
2022-04-26 15:00:00,207.36,207.67,206.94,206.94,17227.0,207.36,207.67,206.94,206.94,17227.0
2022-04-26 15:05:00,206.96,207.11,206.71,207.03,8253.0,206.96,207.11,206.71,207.03,8253.0
2022-04-26 15:10:00,207.04,207.13,206.17,206.21,16275.0,207.04,207.13,206.17,206.21,16275.0
2022-04-26 15:15:00,206.17,206.27,205.83,205.91,8402.0,206.17,206.27,205.83,205.91,8402.0
2022-04-26 15:20:00,205.93,206.01,205.69,205.92,38339.0,205.93,206.01,205.69,205.92,38339.0
2022-04-26 15:25:00,206.0,206.04,205.49,205.71,34051.0,206.0,206.04,205.49,205.71,34051.0
2022-04-26 15:30:00,205.68,205.79,205.03,205.09,33931.0,205.68,205.79,205.03,205.09,33931.0
2022-04-26 15:35:00,205.13,206.17,205.1,206.03,23242.0,205.13,206.17,205.1,206.03,23242.0
2022-04-26 15:40:00,206.12,206.59,206.12,206.48,29334.0,206.12,206.59,206.12,206.48,29334.0
2022-04-26 15:45:00,206.44,206.92,206.24,206.76,42160.0,206.44,206.92,206.24,206.76,42160.0
2022-04-26 15:50:00,206.73,207.26,206.6,206.97,57416.0,206.73,207.26,206.6,206.97,57416.0
2022-04-26 15:55:00,207.06,207.06,206.35,206.35,131517.0,207.06,207.06,206.35,206.35,131517.0
2022-04-27 09:30:00,215.0,218.0,212.31,213.96,69942.0,215.0,218.0,212.31,213.96,69942.0
2022-04-27 09:35:00,212.69,215.1,210.89,211.57,46738.0,212.69,215.1,210.89,211.57,46738.0
2022-04-27 09:40:00,211.57,212.85,211.42,212.15,29284.0,211.57,212.85,211.42,212.15,29284.0
2022-04-27 09:45:00,212.72,214.97,212.62,213.71,19866.0,212.72,214.97,212.62,213.71,19866.0
2022-04-27 09:50:00,213.68,216.14,213.53,214.31,24955.0,213.68,216.14,213.53,214.31,24955.0
2022-04-27 09:55:00,214.06,215.39,213.83,214.27,19647.0,214.06,215.39,213.83,214.27,19647.0
2022-04-27 10:00:00,214.42,215.17,213.2,215.17,16963.0,214.42,215.17,213.2,215.17,16963.0
2022-04-27 10:05:00,215.21,215.99,214.8,215.43,26182.0,215.21,215.99,214.8,215.43,26182.0
2022-04-27 10:10:00,215.63,215.66,213.37,213.64,24079.0,215.63,215.66,213.37,213.64,24079.0
2022-04-27 10:15:00,213.49,213.49,211.0,211.14,59065.0,213.49,213.49,211.0,211.14,59065.0
2022-04-27 10:20:00,211.06,212.1,210.76,211.2,17978.0,211.06,212.1,210.76,211.2,17978.0
2022-04-27 10:25:00,211.13,211.13,208.13,208.31,13518.0,211.13,211.13,208.13,208.31,13518.0
2022-04-27 10:30:00,208.21,208.41,206.83,206.85,21783.0,208.21,208.41,206.83,206.85,21783.0
2022-04-27 10:35:00,206.97,208.85,206.96,207.61,30318.0,206.97,208.85,206.96,207.61,30318.0
2022-04-27 10:40:00,207.12,208.34,206.22,206.36,29114.0,207.12,208.34,206.22,206.36,29114.0
2022-04-27 10:45:00,206.44,206.93,205.75,206.93,31202.0,206.44,206.93,205.75,206.93,31202.0
2022-04-27 10:50:00,206.91,206.97,205.59,205.59,14018.0,206.91,206.97,205.59,205.59,14018.0
2022-04-27 10:55:00,205.75,206.28,205.45,205.8,12323.0,205.75,206.28,205.45,205.8,12323.0
2022-04-27 11:00:00,205.88,206.98,205.72,205.89,13945.0,205.88,206.98,205.72,205.89,13945.0
2022-04-27 11:05:00,205.68,205.7,204.5,205.65,16911.0,205.68,205.7,204.5,205.65,16911.0
2022-04-27 11:10:00,205.38,206.01,204.79,205.58,13238.0,205.38,206.01,204.79,205.58,13238.0
2022-04-27 11:15:00,205.8,205.95,204.77,205.51,13648.0,205.8,205.95,204.77,205.51,13648.0
2022-04-27 11:20:00,205.58,207.47,205.22,206.98,14068.0,205.58,207.47,205.22,206.98,14068.0
2022-04-27 11:25:00,207.11,207.89,206.87,207.38,44452.0,207.11,207.89,206.87,207.38,44452.0
2022-04-27 11:30:00,207.6,209.79,207.44,209.59,14084.0,207.6,209.79,207.44,209.59,14084.0
2022-04-27 11:35:00,209.92,211.13,209.4,209.4,35538.0,209.92,211.13,209.4,209.4,35538.0
2022-04-27 11:40:00,209.54,210.78,209.19,209.19,8502.0,209.54,210.78,209.19,209.19,8502.0
2022-04-27 11:45:00,209.39,210.16,209.05,210.16,17782.0,209.39,210.16,209.05,210.16,17782.0
2022-04-27 11:50:00,210.12,210.17,209.3,209.31,17386.0,210.12,210.17,209.3,209.31,17386.0
2022-04-27 11:55:00,209.46,209.46,208.22,208.67,10010.0,209.46,209.46,208.22,208.67,10010.0
2022-04-27 12:00:00,208.84,208.99,208.4,208.86,19674.0,208.84,208.99,208.4,208.86,19674.0
2022-04-27 12:05:00,208.87,210.35,208.86,210.01,5090.0,208.87,210.35,208.86,210.01,5090.0
2022-04-27 12:10:00,210.32,211.19,209.86,211.1,37544.0,210.32,211.19,209.86,211.1,37544.0
2022-04-27 12:15:00,210.9,211.28,210.45,210.66,6617.0,210.9,211.28,210.45,210.66,6617.0
2022-04-27 12:20:00,210.7,212.61,210.68,212.55,15441.0,210.7,212.61,210.68,212.55,15441.0
2022-04-27 12:25:00,212.41,212.75,212.26,212.6,5529.0,212.41,212.75,212.26,212.6,5529.0
2022-04-27 12:30:00,212.56,212.6,210.81,211.08,78401.0,212.56,212.6,210.81,211.08,78401.0
2022-04-27 12:35:00,210.93,211.12,210.54,210.99,55271.0,210.93,211.12,210.54,210.99,55271.0
2022-04-27 12:40:00,210.98,212.09,210.88,212.01,42202.0,210.98,212.09,210.88,212.01,42202.0
2022-04-27 12:45:00,211.65,212.53,211.6,212.03,94537.0,211.65,212.53,211.6,212.03,94537.0
2022-04-27 12:50:00,212.01,212.54,211.83,212.0,51514.0,212.01,212.54,211.83,212.0,51514.0
2022-04-27 12:55:00,211.95,212.05,211.69,211.77,4720.0,211.95,212.05,211.69,211.77,4720.0
2022-04-27 13:00:00,211.61,211.65,210.91,211.54,6292.0,211.61,211.65,210.91,211.54,6292.0
2022-04-27 13:05:00,211.42,211.42,210.21,210.31,2205.0,211.42,211.42,210.21,210.31,2205.0
2022-04-27 13:10:00,210.14,210.29,209.39,209.58,3705.0,210.14,210.29,209.39,209.58,3705.0
2022-04-27 13:15:00,209.6,209.99,209.23,209.89,9924.0,209.6,209.99,209.23,209.89,9924.0
2022-04-27 13:20:00,210.04,210.21,209.55,209.61,4249.0,210.04,210.21,209.55,209.61,4249.0
2022-04-27 13:25:00,209.64,210.85,209.46,210.78,10854.0,209.64,210.85,209.46,210.78,10854.0
2022-04-27 13:30:00,210.99,211.1,210.53,210.69,5612.0,210.99,211.1,210.53,210.69,5612.0
2022-04-27 13:35:00,210.89,211.09,210.2,210.2,2501.0,210.89,211.09,210.2,210.2,2501.0
2022-04-27 13:40:00,210.2,211.59,210.2,211.34,16601.0,210.2,211.59,210.2,211.34,16601.0
2022-04-27 13:45:00,211.61,212.49,211.31,212.34,3621.0,211.61,212.49,211.31,212.34,3621.0
2022-04-27 13:50:00,212.41,212.8,211.78,212.33,17466.0,212.41,212.8,211.78,212.33,17466.0
2022-04-27 13:55:00,212.24,212.32,211.92,212.17,3139.0,212.24,212.32,211.92,212.17,3139.0
2022-04-27 14:00:00,212.0,212.12,211.45,211.52,5749.0,212.0,212.12,211.45,211.52,5749.0
2022-04-27 14:05:00,211.67,212.5,211.66,212.17,10544.0,211.67,212.5,211.66,212.17,10544.0
2022-04-27 14:10:00,212.01,212.42,211.86,212.36,7303.0,212.01,212.42,211.86,212.36,7303.0
2022-04-27 14:15:00,212.31,212.32,211.84,211.84,7058.0,212.31,212.32,211.84,211.84,7058.0
2022-04-27 14:20:00,211.99,212.14,211.41,211.41,5453.0,211.99,212.14,211.41,211.41,5453.0
2022-04-27 14:25:00,211.25,211.66,211.13,211.66,4073.0,211.25,211.66,211.13,211.66,4073.0
2022-04-27 14:30:00,211.45,211.88,211.36,211.72,5137.0,211.45,211.88,211.36,211.72,5137.0
2022-04-27 14:35:00,211.67,212.14,211.33,211.92,8214.0,211.67,212.14,211.33,211.92,8214.0
2022-04-27 14:40:00,212.03,212.37,211.91,211.98,11388.0,212.03,212.37,211.91,211.98,11388.0
2022-04-27 14:45:00,212.1,212.27,211.87,211.91,10079.0,212.1,212.27,211.87,211.91,10079.0
2022-04-27 14:50:00,211.92,212.06,211.63,211.97,10955.0,211.92,212.06,211.63,211.97,10955.0
2022-04-27 14:55:00,211.79,212.25,211.69,212.09,16884.0,211.79,212.25,211.69,212.09,16884.0
2022-04-27 15:00:00,212.1,212.24,211.92,212.11,16678.0,212.1,212.24,211.92,212.11,16678.0
2022-04-27 15:05:00,212.17,212.37,211.63,211.73,25251.0,212.17,212.37,211.63,211.73,25251.0
2022-04-27 15:10:00,211.76,212.01,211.61,211.81,11476.0,211.76,212.01,211.61,211.81,11476.0
2022-04-27 15:15:00,211.96,212.0,211.3,211.45,7631.0,211.96,212.0,211.3,211.45,7631.0
2022-04-27 15:20:00,211.61,211.77,211.16,211.46,8510.0,211.61,211.77,211.16,211.46,8510.0
2022-04-27 15:25:00,211.52,212.03,211.52,211.99,11849.0,211.52,212.03,211.52,211.99,11849.0
2022-04-27 15:30:00,211.93,211.94,211.12,211.31,17469.0,211.93,211.94,211.12,211.31,17469.0
2022-04-27 15:35:00,211.16,211.55,210.85,211.55,15912.0,211.16,211.55,210.85,211.55,15912.0
2022-04-27 15:40:00,211.6,212.05,211.18,211.84,27930.0,211.6,212.05,211.18,211.84,27930.0
2022-04-27 15:45:00,211.98,212.05,211.01,211.01,23106.0,211.98,212.05,211.01,211.01,23106.0
2022-04-27 15:50:00,211.02,211.02,210.16,210.53,46694.0,211.02,211.02,210.16,210.53,46694.0
2022-04-27 15:55:00,210.61,210.94,210.04,210.06,103222.0,210.61,210.94,210.04,210.06,103222.0
2022-04-28 09:30:00,212.53,215.99,212.11,213.33,27559.0,212.53,215.99,212.11,213.33,27559.0
2022-04-28 09:35:00,212.14,213.35,210.33,213.35,12894.0,212.14,213.35,210.33,213.35,12894.0
2022-04-28 09:40:00,212.21,212.32,210.0,210.67,18020.0,212.21,212.32,210.0,210.67,18020.0
2022-04-28 09:45:00,211.24,211.81,209.55,209.78,5209.0,211.24,211.81,209.55,209.78,5209.0
2022-04-28 09:50:00,209.74,210.91,209.08,210.91,15627.0,209.74,210.91,209.08,210.91,15627.0
2022-04-28 09:55:00,210.76,211.8,210.38,210.88,22319.0,210.76,211.8,210.38,210.88,22319.0
2022-04-28 10:00:00,210.95,212.34,210.27,211.97,20767.0,210.95,212.34,210.27,211.97,20767.0
2022-04-28 10:05:00,212.18,213.75,211.0,213.58,126408.0,212.18,213.75,211.0,213.58,126408.0
2022-04-28 10:10:00,213.74,214.1,213.0,213.56,77752.0,213.74,214.1,213.0,213.56,77752.0
2022-04-28 10:15:00,213.4,214.61,213.23,214.01,10903.0,213.4,214.61,213.23,214.01,10903.0
2022-04-28 10:20:00,214.09,214.25,213.32,213.4,14382.0,214.09,214.25,213.32,213.4,14382.0
2022-04-28 10:25:00,213.29,213.9,212.86,213.21,9464.0,213.29,213.9,212.86,213.21,9464.0
2022-04-28 10:30:00,213.45,213.46,212.13,212.58,6167.0,213.45,213.46,212.13,212.58,6167.0
2022-04-28 10:35:00,212.89,213.44,212.76,213.04,21812.0,212.89,213.44,212.76,213.04,21812.0
2022-04-28 10:40:00,213.15,213.27,212.3,212.91,7175.0,213.15,213.27,212.3,212.91,7175.0
2022-04-28 10:45:00,212.56,213.23,212.56,213.07,6996.0,212.56,213.23,212.56,213.07,6996.0
2022-04-28 10:50:00,212.94,213.0,212.1,212.34,8136.0,212.94,213.0,212.1,212.34,8136.0
2022-04-28 10:55:00,212.38,212.58,211.88,212.3,6362.0,212.38,212.58,211.88,212.3,6362.0
2022-04-28 11:00:00,212.2,213.19,212.19,212.94,17835.0,212.2,213.19,212.19,212.94,17835.0
2022-04-28 11:05:00,212.86,213.18,212.69,213.06,7514.0,212.86,213.18,212.69,213.06,7514.0
2022-04-28 11:10:00,213.02,213.27,212.65,213.22,10022.0,213.02,213.27,212.65,213.22,10022.0
2022-04-28 11:15:00,213.27,213.3,212.26,212.28,7374.0,213.27,213.3,212.26,212.28,7374.0
2022-04-28 11:20:00,212.24,212.55,212.04,212.36,9233.0,212.24,212.55,212.04,212.36,9233.0
2022-04-28 11:25:00,212.44,212.79,212.27,212.43,14117.0,212.44,212.79,212.27,212.43,14117.0
2022-04-28 11:30:00,212.53,213.1,212.24,212.75,13359.0,212.53,213.1,212.24,212.75,13359.0
2022-04-28 11:35:00,212.74,213.16,212.55,212.57,5216.0,212.74,213.16,212.55,212.57,5216.0
2022-04-28 11:40:00,212.61,212.61,212.27,212.29,4164.0,212.61,212.61,212.27,212.29,4164.0
2022-04-28 11:45:00,212.3,212.68,212.03,212.68,5741.0,212.3,212.68,212.03,212.68,5741.0
2022-04-28 11:50:00,212.57,213.0,212.11,212.96,6971.0,212.57,213.0,212.11,212.96,6971.0
2022-04-28 11:55:00,213.0,213.19,212.67,212.98,234139.0,213.0,213.19,212.67,212.98,234139.0
2022-04-28 12:00:00,212.99,213.14,212.67,212.78,39337.0,212.99,213.14,212.67,212.78,39337.0
2022-04-28 12:05:00,212.76,212.76,212.09,212.51,5219.0,212.76,212.76,212.09,212.51,5219.0
2022-04-28 12:10:00,212.51,212.83,212.33,212.83,5816.0,212.51,212.83,212.33,212.83,5816.0
2022-04-28 12:15:00,212.95,213.03,212.83,212.96,14676.0,212.95,213.03,212.83,212.96,14676.0
2022-04-28 12:20:00,213.07,213.07,212.86,212.92,9747.0,213.07,213.07,212.86,212.92,9747.0
2022-04-28 12:25:00,212.96,213.33,212.88,213.33,21135.0,212.96,213.33,212.88,213.33,21135.0
2022-04-28 12:30:00,213.56,213.79,213.38,213.53,12288.0,213.56,213.79,213.38,213.53,12288.0
2022-04-28 12:35:00,213.54,214.32,213.4,214.31,25526.0,213.54,214.32,213.4,214.31,25526.0
2022-04-28 12:40:00,214.76,214.84,214.4,214.76,17012.0,214.76,214.84,214.4,214.76,17012.0
2022-04-28 12:45:00,214.79,215.8,214.79,215.8,4566.0,214.79,215.8,214.79,215.8,4566.0
2022-04-28 12:50:00,215.93,216.65,215.87,216.54,25967.0,215.93,216.65,215.87,216.54,25967.0
2022-04-28 12:55:00,216.51,217.26,216.37,217.24,12412.0,216.51,217.26,216.37,217.24,12412.0
2022-04-28 13:00:00,217.3,218.11,217.21,218.1,10700.0,217.3,218.11,217.21,218.1,10700.0
2022-04-28 13:05:00,217.99,218.53,217.88,218.16,7300.0,217.99,218.53,217.88,218.16,7300.0
2022-04-28 13:10:00,218.2,218.28,218.04,218.22,9403.0,218.2,218.28,218.04,218.22,9403.0
2022-04-28 13:15:00,218.23,218.6,217.95,218.5,8349.0,218.23,218.6,217.95,218.5,8349.0
2022-04-28 13:20:00,218.6,218.6,218.11,218.33,5732.0,218.6,218.6,218.11,218.33,5732.0
2022-04-28 13:25:00,218.4,218.66,218.05,218.66,7119.0,218.4,218.66,218.05,218.66,7119.0
2022-04-28 13:30:00,218.7,218.84,218.37,218.78,9835.0,218.7,218.84,218.37,218.78,9835.0
2022-04-28 13:35:00,218.87,218.87,217.86,218.54,8300.0,218.87,218.87,217.86,218.54,8300.0
2022-04-28 13:40:00,218.44,218.56,218.21,218.37,4927.0,218.44,218.56,218.21,218.37,4927.0
2022-04-28 13:45:00,218.52,218.61,218.39,218.44,4467.0,218.52,218.61,218.39,218.44,4467.0
2022-04-28 13:50:00,218.39,218.39,217.87,218.12,8183.0,218.39,218.39,217.87,218.12,8183.0
2022-04-28 13:55:00,218.14,218.93,218.06,218.9,12087.0,218.14,218.93,218.06,218.9,12087.0
2022-04-28 14:00:00,218.8,218.88,218.46,218.87,15497.0,218.8,218.88,218.46,218.87,15497.0
2022-04-28 14:05:00,218.87,218.95,218.5,218.88,8237.0,218.87,218.95,218.5,218.88,8237.0
2022-04-28 14:10:00,218.93,219.45,218.89,219.33,7797.0,218.93,219.45,218.89,219.33,7797.0
2022-04-28 14:15:00,219.3,220.03,219.3,219.82,22230.0,219.3,220.03,219.3,219.82,22230.0
2022-04-28 14:20:00,219.86,220.07,218.89,218.95,12549.0,219.86,220.07,218.89,218.95,12549.0
2022-04-28 14:25:00,218.85,219.46,218.84,219.12,8299.0,218.85,219.46,218.84,219.12,8299.0
2022-04-28 14:30:00,219.25,219.89,219.19,219.82,16497.0,219.25,219.89,219.19,219.82,16497.0
2022-04-28 14:35:00,219.74,220.13,219.63,219.63,12169.0,219.74,220.13,219.63,219.63,12169.0
2022-04-28 14:40:00,219.65,219.65,219.09,219.35,7753.0,219.65,219.65,219.09,219.35,7753.0
2022-04-28 14:45:00,219.29,219.35,218.79,219.11,9771.0,219.29,219.35,218.79,219.11,9771.0
2022-04-28 14:50:00,219.18,219.93,219.18,219.88,7088.0,219.18,219.93,219.18,219.88,7088.0
2022-04-28 14:55:00,219.85,220.2,219.53,220.13,9454.0,219.85,220.2,219.53,220.13,9454.0
2022-04-28 15:00:00,220.08,220.13,219.53,219.97,14055.0,220.08,220.13,219.53,219.97,14055.0
2022-04-28 15:05:00,220.01,220.44,219.95,220.31,12260.0,220.01,220.44,219.95,220.31,12260.0
2022-04-28 15:10:00,220.21,220.47,219.97,220.39,22082.0,220.21,220.47,219.97,220.39,22082.0
2022-04-28 15:15:00,220.36,220.46,219.83,219.83,15010.0,220.36,220.46,219.83,219.83,15010.0
2022-04-28 15:20:00,219.8,220.15,219.5,220.15,9201.0,219.8,220.15,219.5,220.15,9201.0
2022-04-28 15:25:00,220.02,220.52,219.95,220.13,15274.0,220.02,220.52,219.95,220.13,15274.0
2022-04-28 15:30:00,220.23,220.3,219.92,219.97,22172.0,220.23,220.3,219.92,219.97,22172.0
2022-04-28 15:35:00,220.05,220.1,219.57,219.74,17316.0,220.05,220.1,219.57,219.74,17316.0
2022-04-28 15:40:00,219.73,220.14,219.62,219.7,31670.0,219.73,220.14,219.62,219.7,31670.0
2022-04-28 15:45:00,219.77,219.94,218.96,219.41,33320.0,219.77,219.94,218.96,219.41,33320.0
2022-04-28 15:50:00,219.43,219.74,218.85,219.51,58231.0,219.43,219.74,218.85,219.51,58231.0
2022-04-28 15:55:00,219.58,219.79,218.82,219.58,121284.0,219.58,219.79,218.82,219.58,121284.0
2022-04-29 09:30:00,222.32,224.9,221.27,224.46,38744.0,222.32,224.9,221.27,224.46,38744.0
2022-04-29 09:35:00,224.61,225.44,224.15,224.47,9447.0,224.61,225.44,224.15,224.47,9447.0
2022-04-29 09:40:00,224.76,224.76,223.33,223.76,8517.0,224.76,224.76,223.33,223.76,8517.0
2022-04-29 09:45:00,223.58,225.57,223.33,224.72,14287.0,223.58,225.57,223.33,224.72,14287.0
2022-04-29 09:50:00,224.72,226.42,224.71,226.01,5481.0,224.72,226.42,224.71,226.01,5481.0
2022-04-29 09:55:00,226.47,227.71,226.47,227.33,11637.0,226.47,227.71,226.47,227.33,11637.0
2022-04-29 10:00:00,227.76,228.29,227.08,227.34,21725.0,227.76,228.29,227.08,227.34,21725.0
2022-04-29 10:05:00,227.32,227.35,226.33,226.46,9765.0,227.32,227.35,226.33,226.46,9765.0
2022-04-29 10:10:00,226.58,226.79,225.52,226.22,10357.0,226.58,226.79,225.52,226.22,10357.0
2022-04-29 10:15:00,226.04,226.22,225.2,225.22,8535.0,226.04,226.22,225.2,225.22,8535.0
2022-04-29 10:20:00,225.22,225.92,224.98,225.74,11742.0,225.22,225.92,224.98,225.74,11742.0
2022-04-29 10:25:00,225.72,225.84,224.21,224.38,13129.0,225.72,225.84,224.21,224.38,13129.0
2022-04-29 10:30:00,224.34,224.48,223.9,224.04,11104.0,224.34,224.48,223.9,224.04,11104.0
2022-04-29 10:35:00,224.06,224.84,223.86,224.25,18068.0,224.06,224.84,223.86,224.25,18068.0
2022-04-29 10:40:00,224.35,224.35,223.39,223.62,22148.0,224.35,224.35,223.39,223.62,22148.0
2022-04-29 10:45:00,223.55,223.69,222.97,223.02,20729.0,223.55,223.69,222.97,223.02,20729.0
2022-04-29 10:50:00,223.02,223.63,223.0,223.61,11841.0,223.02,223.63,223.0,223.61,11841.0
2022-04-29 10:55:00,223.84,224.07,223.58,223.99,7353.0,223.84,224.07,223.58,223.99,7353.0
2022-04-29 11:00:00,223.99,224.21,223.71,224.21,7453.0,223.99,224.21,223.71,224.21,7453.0
2022-04-29 11:05:00,224.18,224.51,223.75,224.04,5848.0,224.18,224.51,223.75,224.04,5848.0
2022-04-29 11:10:00,223.93,224.25,223.71,224.02,7871.0,223.93,224.25,223.71,224.02,7871.0
2022-04-29 11:15:00,224.02,224.29,223.73,224.22,6688.0,224.02,224.29,223.73,224.22,6688.0
2022-04-29 11:20:00,224.14,224.37,223.92,224.37,5887.0,224.14,224.37,223.92,224.37,5887.0
2022-04-29 11:25:00,224.49,224.58,224.13,224.58,5883.0,224.49,224.58,224.13,224.58,5883.0
2022-04-29 11:30:00,224.39,225.16,224.39,224.51,7185.0,224.39,225.16,224.39,224.51,7185.0
2022-04-29 11:35:00,224.62,225.39,224.57,225.25,5624.0,224.62,225.39,224.57,225.25,5624.0
2022-04-29 11:40:00,225.08,225.27,224.71,224.77,6708.0,225.08,225.27,224.71,224.77,6708.0
2022-04-29 11:45:00,224.63,224.83,224.48,224.74,4532.0,224.63,224.83,224.48,224.74,4532.0
2022-04-29 11:50:00,224.76,225.02,224.7,224.8,4423.0,224.76,225.02,224.7,224.8,4423.0
2022-04-29 11:55:00,224.76,224.79,223.43,223.43,4847.0,224.76,224.79,223.43,223.43,4847.0
2022-04-29 12:00:00,223.43,223.46,222.61,222.75,8964.0,223.43,223.46,222.61,222.75,8964.0
2022-04-29 12:05:00,222.76,222.84,222.37,222.55,6931.0,222.76,222.84,222.37,222.55,6931.0
2022-04-29 12:10:00,222.59,222.68,222.26,222.26,4748.0,222.59,222.68,222.26,222.26,4748.0
2022-04-29 12:15:00,222.21,222.46,222.16,222.24,7896.0,222.21,222.46,222.16,222.24,7896.0
2022-04-29 12:20:00,222.17,222.58,222.13,222.58,6785.0,222.17,222.58,222.13,222.58,6785.0
2022-04-29 12:25:00,222.58,222.77,222.22,222.31,5569.0,222.58,222.77,222.22,222.31,5569.0
2022-04-29 12:30:00,222.31,222.48,221.85,221.89,15194.0,222.31,222.48,221.85,221.89,15194.0
2022-04-29 12:35:00,221.84,222.02,221.35,221.7,14249.0,221.84,222.02,221.35,221.7,14249.0
2022-04-29 12:40:00,221.67,221.85,221.45,221.69,3263.0,221.67,221.85,221.45,221.69,3263.0
2022-04-29 12:45:00,221.55,221.55,220.94,221.27,6052.0,221.55,221.55,220.94,221.27,6052.0
2022-04-29 12:50:00,221.2,221.2,220.43,220.43,5386.0,221.2,221.2,220.43,220.43,5386.0
2022-04-29 12:55:00,220.46,220.88,220.38,220.84,6046.0,220.46,220.88,220.38,220.84,6046.0
2022-04-29 13:00:00,220.84,221.68,220.82,221.68,3707.0,220.84,221.68,220.82,221.68,3707.0
2022-04-29 13:05:00,221.64,221.64,220.93,221.21,5569.0,221.64,221.64,220.93,221.21,5569.0
2022-04-29 13:10:00,221.32,221.74,221.13,221.73,7011.0,221.32,221.74,221.13,221.73,7011.0
2022-04-29 13:15:00,221.79,222.05,221.52,221.95,4901.0,221.79,222.05,221.52,221.95,4901.0
2022-04-29 13:20:00,222.02,222.43,221.85,222.35,4548.0,222.02,222.43,221.85,222.35,4548.0
2022-04-29 13:25:00,222.51,222.65,221.98,221.99,3450.0,222.51,222.65,221.98,221.99,3450.0
2022-04-29 13:30:00,222.06,222.41,221.9,222.35,4826.0,222.06,222.41,221.9,222.35,4826.0
2022-04-29 13:35:00,222.31,222.6,222.19,222.28,2929.0,222.31,222.6,222.19,222.28,2929.0
2022-04-29 13:40:00,222.17,222.17,221.56,221.73,5786.0,222.17,222.17,221.56,221.73,5786.0
2022-04-29 13:45:00,221.71,221.98,221.45,221.98,9493.0,221.71,221.98,221.45,221.98,9493.0
2022-04-29 13:50:00,221.97,221.97,221.49,221.65,3526.0,221.97,221.97,221.49,221.65,3526.0
2022-04-29 13:55:00,221.56,222.04,221.45,221.96,10704.0,221.56,222.04,221.45,221.96,10704.0
2022-04-29 14:00:00,221.96,222.01,221.68,221.7,7031.0,221.96,222.01,221.68,221.7,7031.0
2022-04-29 14:05:00,221.75,222.15,221.57,222.02,5947.0,221.75,222.15,221.57,222.02,5947.0
2022-04-29 14:10:00,221.91,222.07,221.44,221.87,9522.0,221.91,222.07,221.44,221.87,9522.0
2022-04-29 14:15:00,221.94,222.29,221.71,221.74,4709.0,221.94,222.29,221.71,221.74,4709.0
2022-04-29 14:20:00,221.7,221.89,221.64,221.85,9793.0,221.7,221.89,221.64,221.85,9793.0
2022-04-29 14:25:00,221.85,221.91,221.65,221.73,10806.0,221.85,221.91,221.65,221.73,10806.0
2022-04-29 14:30:00,221.65,221.95,221.62,221.79,8055.0,221.65,221.95,221.62,221.79,8055.0
2022-04-29 14:35:00,221.73,221.8,221.6,221.75,14019.0,221.73,221.8,221.6,221.75,14019.0
2022-04-29 14:40:00,221.75,221.83,221.45,221.63,7066.0,221.75,221.83,221.45,221.63,7066.0
2022-04-29 14:45:00,221.64,221.7,221.36,221.47,14437.0,221.64,221.7,221.36,221.47,14437.0
2022-04-29 14:50:00,221.47,221.62,221.33,221.39,6491.0,221.47,221.62,221.33,221.39,6491.0
2022-04-29 14:55:00,221.2,221.57,221.01,221.53,10119.0,221.2,221.57,221.01,221.53,10119.0
2022-04-29 15:00:00,221.46,221.72,221.08,221.1,27792.0,221.46,221.72,221.08,221.1,27792.0
2022-04-29 15:05:00,221.09,221.09,220.38,220.39,9474.0,221.09,221.09,220.38,220.39,9474.0
2022-04-29 15:10:00,220.44,221.06,220.41,220.86,10872.0,220.44,221.06,220.41,220.86,10872.0
2022-04-29 15:15:00,220.86,221.14,220.67,221.03,12060.0,220.86,221.14,220.67,221.03,12060.0
2022-04-29 15:20:00,221.13,221.13,220.4,220.89,9842.0,221.13,221.13,220.4,220.89,9842.0
2022-04-29 15:25:00,220.93,221.05,220.68,220.71,7640.0,220.93,221.05,220.68,220.71,7640.0
2022-04-29 15:30:00,220.73,221.02,220.42,220.76,18045.0,220.73,221.02,220.42,220.76,18045.0
2022-04-29 15:35:00,220.68,221.14,220.53,220.87,15080.0,220.68,221.14,220.53,220.87,15080.0
2022-04-29 15:40:00,220.91,221.18,220.46,220.55,15364.0,220.91,221.18,220.46,220.55,15364.0
2022-04-29 15:45:00,220.51,220.58,219.68,219.71,17048.0,220.51,220.58,219.68,219.71,17048.0
2022-04-29 15:50:00,219.73,219.73,218.14,218.3,41206.0,219.73,219.73,218.14,218.3,41206.0
2022-04-29 15:55:00,218.18,218.64,217.53,217.99,145496.0,218.18,218.64,217.53,217.99,145496.0
2022-05-02 09:30:00,215.52,216.58,214.91,214.91,22983.0,215.52,216.58,214.91,214.91,22983.0
2022-05-02 09:35:00,215.09,215.86,214.85,215.86,9657.0,215.09,215.86,214.85,215.86,9657.0
2022-05-02 09:40:00,215.72,217.32,214.89,216.32,7869.0,215.72,217.32,214.89,216.32,7869.0
2022-05-02 09:45:00,215.71,215.78,214.97,215.47,8604.0,215.71,215.78,214.97,215.47,8604.0
2022-05-02 09:50:00,214.91,216.16,214.56,215.5,4260.0,214.91,216.16,214.56,215.5,4260.0
2022-05-02 09:55:00,215.33,216.4,215.32,215.88,4047.0,215.33,216.4,215.32,215.88,4047.0
2022-05-02 10:00:00,215.76,216.53,215.02,216.49,10499.0,215.76,216.53,215.02,216.49,10499.0
2022-05-02 10:05:00,216.54,216.54,214.86,215.69,20228.0,216.54,216.54,214.86,215.69,20228.0
2022-05-02 10:10:00,215.29,216.26,215.18,215.44,11247.0,215.29,216.26,215.18,215.44,11247.0
2022-05-02 10:15:00,215.36,216.55,215.04,216.46,14241.0,215.36,216.55,215.04,216.46,14241.0
2022-05-02 10:20:00,216.22,216.51,215.25,216.13,18389.0,216.22,216.51,215.25,216.13,18389.0
2022-05-02 10:25:00,216.27,217.56,216.24,217.18,10984.0,216.27,217.56,216.24,217.18,10984.0
2022-05-02 10:30:00,217.39,217.6,216.72,217.21,11268.0,217.39,217.6,216.72,217.21,11268.0
2022-05-02 10:35:00,217.03,217.49,216.9,217.49,15136.0,217.03,217.49,216.9,217.49,15136.0
2022-05-02 10:40:00,217.51,218.13,217.02,217.09,12527.0,217.51,218.13,217.02,217.09,12527.0
2022-05-02 10:45:00,217.36,218.13,217.36,218.13,10268.0,217.36,218.13,217.36,218.13,10268.0
2022-05-02 10:50:00,218.13,218.2,217.34,217.38,9171.0,218.13,218.2,217.34,217.38,9171.0
2022-05-02 10:55:00,217.42,217.88,217.0,217.17,6640.0,217.42,217.88,217.0,217.17,6640.0
2022-05-02 11:00:00,217.42,217.45,215.95,215.96,11071.0,217.42,217.45,215.95,215.96,11071.0
2022-05-02 11:05:00,216.35,216.75,216.18,216.19,6095.0,216.35,216.75,216.18,216.19,6095.0
2022-05-02 11:10:00,216.34,216.35,215.69,216.34,10376.0,216.34,216.35,215.69,216.34,10376.0
2022-05-02 11:15:00,216.19,216.46,215.35,216.43,6958.0,216.19,216.46,215.35,216.43,6958.0
2022-05-02 11:20:00,216.18,216.6,216.02,216.53,6764.0,216.18,216.6,216.02,216.53,6764.0
2022-05-02 11:25:00,216.78,216.83,216.16,216.53,10615.0,216.78,216.83,216.16,216.53,10615.0
2022-05-02 11:30:00,216.64,217.03,216.06,216.75,7932.0,216.64,217.03,216.06,216.75,7932.0
2022-05-02 11:35:00,216.77,217.27,216.17,216.23,14177.0,216.77,217.27,216.17,216.23,14177.0
2022-05-02 11:40:00,216.33,216.71,215.85,216.45,2700.0,216.33,216.71,215.85,216.45,2700.0
2022-05-02 11:45:00,216.33,217.11,216.33,216.92,5996.0,216.33,217.11,216.33,216.92,5996.0
2022-05-02 11:50:00,216.82,217.54,216.78,217.19,4883.0,216.82,217.54,216.78,217.19,4883.0
2022-05-02 11:55:00,216.98,217.42,216.76,216.95,6416.0,216.98,217.42,216.76,216.95,6416.0
2022-05-02 12:00:00,217.2,217.26,215.71,216.12,3518.0,217.2,217.26,215.71,216.12,3518.0
2022-05-02 12:05:00,216.16,216.57,216.15,216.57,5700.0,216.16,216.57,216.15,216.57,5700.0
2022-05-02 12:10:00,216.48,216.98,216.41,216.41,9734.0,216.48,216.98,216.41,216.41,9734.0
2022-05-02 12:15:00,216.47,216.48,215.82,216.41,5000.0,216.47,216.48,215.82,216.41,5000.0
2022-05-02 12:20:00,216.51,217.48,216.5,217.48,4300.0,216.51,217.48,216.5,217.48,4300.0
2022-05-02 12:25:00,217.3,217.41,216.45,216.46,3757.0,217.3,217.41,216.45,216.46,3757.0
2022-05-02 12:30:00,216.59,216.89,216.21,216.8,4511.0,216.59,216.89,216.21,216.8,4511.0
2022-05-02 12:35:00,216.95,217.09,215.98,215.98,3010.0,216.95,217.09,215.98,215.98,3010.0
2022-05-02 12:40:00,216.15,216.38,216.15,216.22,2800.0,216.15,216.38,216.15,216.22,2800.0
2022-05-02 12:45:00,216.24,216.26,215.86,215.88,5000.0,216.24,216.26,215.86,215.88,5000.0
2022-05-02 12:50:00,215.75,215.8,215.34,215.53,2987.0,215.75,215.8,215.34,215.53,2987.0
2022-05-02 12:55:00,215.63,215.71,214.67,214.67,5861.0,215.63,215.71,214.67,214.67,5861.0
2022-05-02 13:00:00,214.97,215.03,214.27,214.53,6352.0,214.97,215.03,214.27,214.53,6352.0
2022-05-02 13:05:00,214.64,215.6,214.58,215.07,8155.0,214.64,215.6,214.58,215.07,8155.0
2022-05-02 13:10:00,215.41,215.74,214.96,215.74,9369.0,215.41,215.74,214.96,215.74,9369.0
2022-05-02 13:15:00,215.62,215.74,215.19,215.48,2701.0,215.62,215.74,215.19,215.48,2701.0
2022-05-02 13:20:00,215.3,215.4,214.98,214.98,4914.0,215.3,215.4,214.98,214.98,4914.0
2022-05-02 13:25:00,214.84,215.39,214.8,214.86,5073.0,214.84,215.39,214.8,214.86,5073.0
2022-05-02 13:30:00,214.92,215.35,214.54,214.55,3693.0,214.92,215.35,214.54,214.55,3693.0
2022-05-02 13:35:00,214.58,214.83,213.88,214.07,10786.0,214.58,214.83,213.88,214.07,10786.0
2022-05-02 13:40:00,214.14,214.17,213.79,213.83,9785.0,214.14,214.17,213.79,213.83,9785.0
2022-05-02 13:45:00,213.75,213.75,213.03,213.19,4695.0,213.75,213.75,213.03,213.19,4695.0
2022-05-02 13:50:00,213.24,213.53,212.78,213.06,16692.0,213.24,213.53,212.78,213.06,16692.0
2022-05-02 13:55:00,213.12,213.37,212.95,213.32,10515.0,213.12,213.37,212.95,213.32,10515.0
2022-05-02 14:00:00,213.34,213.34,212.57,213.2,14342.0,213.34,213.34,212.57,213.2,14342.0
2022-05-02 14:05:00,213.2,213.4,212.58,212.58,5544.0,213.2,213.4,212.58,212.58,5544.0
2022-05-02 14:10:00,212.46,212.63,211.48,211.75,3441.0,212.46,212.63,211.48,211.75,3441.0
2022-05-02 14:15:00,211.47,211.67,211.3,211.53,3637.0,211.47,211.67,211.3,211.53,3637.0
2022-05-02 14:20:00,211.63,212.61,211.4,212.34,6860.0,211.63,212.61,211.4,212.34,6860.0
2022-05-02 14:25:00,212.36,212.64,212.14,212.56,3974.0,212.36,212.64,212.14,212.56,3974.0
2022-05-02 14:30:00,212.43,212.87,212.3,212.69,3192.0,212.43,212.87,212.3,212.69,3192.0
2022-05-02 14:35:00,212.63,212.77,212.39,212.52,4599.0,212.63,212.77,212.39,212.52,4599.0
2022-05-02 14:40:00,212.61,212.69,211.55,212.0,3550.0,212.61,212.69,211.55,212.0,3550.0
2022-05-02 14:45:00,212.24,212.95,212.24,212.79,3535.0,212.24,212.95,212.24,212.79,3535.0
2022-05-02 14:50:00,212.76,213.34,212.25,212.99,7046.0,212.76,213.34,212.25,212.99,7046.0
2022-05-02 14:55:00,213.07,213.07,212.38,212.77,5370.0,213.07,213.07,212.38,212.77,5370.0
2022-05-02 15:00:00,212.8,213.65,212.75,213.37,7474.0,212.8,213.65,212.75,213.37,7474.0
2022-05-02 15:05:00,213.63,214.4,213.26,214.13,6191.0,213.63,214.4,213.26,214.13,6191.0
2022-05-02 15:10:00,214.41,215.1,214.05,214.98,4376.0,214.41,215.1,214.05,214.98,4376.0
2022-05-02 15:15:00,215.02,215.7,214.88,215.5,10006.0,215.02,215.7,214.88,215.5,10006.0
2022-05-02 15:20:00,215.77,216.36,215.67,216.36,9361.0,215.77,216.36,215.67,216.36,9361.0
2022-05-02 15:25:00,216.27,216.67,216.17,216.17,9376.0,216.27,216.67,216.17,216.17,9376.0
2022-05-02 15:30:00,216.41,217.48,216.41,217.39,7669.0,216.41,217.48,216.41,217.39,7669.0
2022-05-02 15:35:00,217.49,217.56,216.83,216.98,7353.0,217.49,217.56,216.83,216.98,7353.0
2022-05-02 15:40:00,216.99,217.56,216.18,216.18,13059.0,216.99,217.56,216.18,216.18,13059.0
2022-05-02 15:45:00,216.15,217.27,216.09,217.13,16309.0,216.15,217.27,216.09,217.13,16309.0
2022-05-02 15:50:00,217.36,217.51,216.81,217.11,40413.0,217.36,217.51,216.81,217.11,40413.0
2022-05-02 15:55:00,217.14,217.28,216.73,217.15,82106.0,217.14,217.28,216.73,217.15,82106.0
2022-05-03 09:30:00,217.29,219.96,217.29,219.26,14464.0,217.29,219.96,217.29,219.26,14464.0
2022-05-03 09:35:00,219.84,220.54,219.24,220.32,8439.0,219.84,220.54,219.24,220.32,8439.0
2022-05-03 09:40:00,219.99,219.99,217.9,218.39,2055.0,219.99,219.99,217.9,218.39,2055.0
2022-05-03 09:45:00,218.25,218.93,217.88,218.93,9342.0,218.25,218.93,217.88,218.93,9342.0
2022-05-03 09:50:00,219.24,219.67,219.23,219.52,15639.0,219.24,219.67,219.23,219.52,15639.0
2022-05-03 09:55:00,219.22,219.44,218.94,219.38,2446.0,219.22,219.44,218.94,219.38,2446.0
2022-05-03 10:00:00,219.64,220.26,219.0,219.3,11148.0,219.64,220.26,219.0,219.3,11148.0
2022-05-03 10:05:00,219.03,219.12,218.21,218.21,3272.0,219.03,219.12,218.21,218.21,3272.0
2022-05-03 10:10:00,217.98,218.33,217.54,218.32,6218.0,217.98,218.33,217.54,218.32,6218.0
2022-05-03 10:15:00,217.79,217.94,217.47,217.67,3623.0,217.79,217.94,217.47,217.67,3623.0
2022-05-03 10:20:00,217.77,217.91,217.33,217.53,4223.0,217.77,217.91,217.33,217.53,4223.0
2022-05-03 10:25:00,217.74,218.56,217.74,218.42,3050.0,217.74,218.56,217.74,218.42,3050.0
2022-05-03 10:30:00,218.58,218.97,218.37,218.53,5440.0,218.58,218.97,218.37,218.53,5440.0
2022-05-03 10:35:00,218.43,218.55,218.06,218.48,4400.0,218.43,218.55,218.06,218.48,4400.0
2022-05-03 10:40:00,218.4,218.4,217.48,217.48,3099.0,218.4,218.4,217.48,217.48,3099.0
2022-05-03 10:45:00,217.39,217.94,217.08,217.94,3460.0,217.39,217.94,217.08,217.94,3460.0
2022-05-03 10:50:00,217.91,218.17,217.59,217.59,5751.0,217.91,218.17,217.59,217.59,5751.0
2022-05-03 10:55:00,217.7,218.21,217.64,217.97,6341.0,217.7,218.21,217.64,217.97,6341.0
2022-05-03 11:00:00,217.72,218.57,217.54,218.57,4073.0,217.72,218.57,217.54,218.57,4073.0
2022-05-03 11:05:00,218.74,219.02,218.61,218.95,4162.0,218.74,219.02,218.61,218.95,4162.0
2022-05-03 11:10:00,218.8,219.09,218.36,219.05,7544.0,218.8,219.09,218.36,219.05,7544.0
2022-05-03 11:15:00,219.15,219.43,218.81,219.19,5967.0,219.15,219.43,218.81,219.19,5967.0
2022-05-03 11:20:00,219.17,219.5,218.97,219.15,4569.0,219.17,219.5,218.97,219.15,4569.0
2022-05-03 11:25:00,219.06,219.07,218.57,218.8,4527.0,219.06,219.07,218.57,218.8,4527.0
2022-05-03 11:30:00,218.9,219.08,218.76,219.08,2800.0,218.9,219.08,218.76,219.08,2800.0
2022-05-03 11:35:00,219.07,219.17,218.66,218.75,3810.0,219.07,219.17,218.66,218.75,3810.0
2022-05-03 11:40:00,218.87,218.87,218.34,218.46,7865.0,218.87,218.87,218.34,218.46,7865.0
2022-05-03 11:45:00,218.08,218.29,217.81,218.29,5403.0,218.08,218.29,217.81,218.29,5403.0
2022-05-03 11:50:00,218.31,218.32,217.71,217.71,4766.0,218.31,218.32,217.71,217.71,4766.0
2022-05-03 11:55:00,217.82,217.95,217.43,217.43,3834.0,217.82,217.95,217.43,217.43,3834.0
2022-05-03 12:00:00,217.72,218.11,217.66,217.71,4461.0,217.72,218.11,217.66,217.71,4461.0
2022-05-03 12:05:00,217.45,217.74,216.29,216.6,3316.0,217.45,217.74,216.29,216.6,3316.0
2022-05-03 12:10:00,216.55,217.08,216.55,216.97,3355.0,216.55,217.08,216.55,216.97,3355.0
2022-05-03 12:15:00,216.95,217.09,216.57,216.78,3521.0,216.95,217.09,216.57,216.78,3521.0
2022-05-03 12:20:00,216.99,217.3,216.87,216.88,6499.0,216.99,217.3,216.87,216.88,6499.0
2022-05-03 12:25:00,216.67,216.67,216.08,216.09,4811.0,216.67,216.67,216.08,216.09,4811.0
2022-05-03 12:30:00,215.7,216.25,215.7,216.2,5552.0,215.7,216.25,215.7,216.2,5552.0
2022-05-03 12:35:00,216.18,216.72,216.18,216.52,2553.0,216.18,216.72,216.18,216.52,2553.0
2022-05-03 12:40:00,216.46,217.03,216.34,216.63,2843.0,216.46,217.03,216.34,216.63,2843.0
2022-05-03 12:45:00,216.54,217.08,216.4,216.72,4134.0,216.54,217.08,216.4,216.72,4134.0
2022-05-03 12:50:00,216.68,216.76,215.77,215.77,3916.0,216.68,216.76,215.77,215.77,3916.0
2022-05-03 12:55:00,215.76,216.14,215.66,216.11,1900.0,215.76,216.14,215.66,216.11,1900.0
2022-05-03 13:00:00,216.18,216.52,215.98,216.21,4146.0,216.18,216.52,215.98,216.21,4146.0
2022-05-03 13:05:00,216.21,216.91,216.14,216.91,3589.0,216.21,216.91,216.14,216.91,3589.0
2022-05-03 13:10:00,216.87,216.87,216.44,216.53,4513.0,216.87,216.87,216.44,216.53,4513.0
2022-05-03 13:15:00,216.6,216.85,216.43,216.69,3071.0,216.6,216.85,216.43,216.69,3071.0
2022-05-03 13:20:00,217.04,217.16,216.47,216.58,4157.0,217.04,217.16,216.47,216.58,4157.0
2022-05-03 13:25:00,216.55,216.64,216.29,216.58,2916.0,216.55,216.64,216.29,216.58,2916.0
2022-05-03 13:30:00,216.58,217.06,216.58,216.89,3502.0,216.58,217.06,216.58,216.89,3502.0
2022-05-03 13:35:00,217.09,217.36,217.08,217.19,3661.0,217.09,217.36,217.08,217.19,3661.0
2022-05-03 13:40:00,217.26,217.48,216.99,217.48,3425.0,217.26,217.48,216.99,217.48,3425.0
2022-05-03 13:45:00,217.36,217.51,217.24,217.51,6092.0,217.36,217.51,217.24,217.51,6092.0
2022-05-03 13:50:00,217.51,217.53,217.17,217.17,3244.0,217.51,217.53,217.17,217.17,3244.0
2022-05-03 13:55:00,217.3,217.39,217.12,217.37,3017.0,217.3,217.39,217.12,217.37,3017.0
2022-05-03 14:00:00,217.32,217.32,216.56,216.79,6497.0,217.32,217.32,216.56,216.79,6497.0
2022-05-03 14:05:00,216.53,216.55,216.38,216.39,3429.0,216.53,216.55,216.38,216.39,3429.0
2022-05-03 14:10:00,216.39,216.39,215.61,215.62,3645.0,216.39,216.39,215.61,215.62,3645.0
2022-05-03 14:15:00,215.45,215.87,215.29,215.48,4690.0,215.45,215.87,215.29,215.48,4690.0
2022-05-03 14:20:00,215.54,215.64,215.41,215.53,1200.0,215.54,215.64,215.41,215.53,1200.0
2022-05-03 14:25:00,215.58,215.77,215.5,215.61,4030.0,215.58,215.77,215.5,215.61,4030.0
2022-05-03 14:30:00,215.71,216.18,215.66,216.11,3202.0,215.71,216.18,215.66,216.11,3202.0
2022-05-03 14:35:00,216.03,216.46,215.88,215.97,3054.0,216.03,216.46,215.88,215.97,3054.0
2022-05-03 14:40:00,215.83,216.33,215.39,216.33,3829.0,215.83,216.33,215.39,216.33,3829.0
2022-05-03 14:45:00,216.26,216.3,215.33,216.1,4383.0,216.26,216.3,215.33,216.1,4383.0
2022-05-03 14:50:00,216.0,216.5,215.89,216.11,5946.0,216.0,216.5,215.89,216.11,5946.0
2022-05-03 14:55:00,216.12,216.66,216.12,216.64,13814.0,216.12,216.66,216.12,216.64,13814.0
2022-05-03 15:00:00,216.72,216.79,216.21,216.22,6097.0,216.72,216.79,216.21,216.22,6097.0
2022-05-03 15:05:00,216.25,216.87,216.18,216.75,5457.0,216.25,216.87,216.18,216.75,5457.0
2022-05-03 15:10:00,216.84,216.93,216.66,216.83,3790.0,216.84,216.93,216.66,216.83,3790.0
2022-05-03 15:15:00,216.74,216.79,216.17,216.2,5136.0,216.74,216.79,216.17,216.2,5136.0
2022-05-03 15:20:00,216.23,216.61,215.59,216.11,5568.0,216.23,216.61,215.59,216.11,5568.0
2022-05-03 15:25:00,216.03,216.36,215.91,215.99,4993.0,216.03,216.36,215.91,215.99,4993.0
2022-05-03 15:30:00,216.12,216.27,215.67,216.03,6076.0,216.12,216.27,215.67,216.03,6076.0
2022-05-03 15:35:00,216.11,216.19,215.26,215.55,14452.0,216.11,216.19,215.26,215.55,14452.0
2022-05-03 15:40:00,215.49,215.52,215.11,215.34,17916.0,215.49,215.52,215.11,215.34,17916.0
2022-05-03 15:45:00,215.25,215.79,215.25,215.41,24888.0,215.25,215.79,215.25,215.41,24888.0
2022-05-03 15:50:00,215.48,215.97,214.85,215.77,38428.0,215.48,215.97,214.85,215.77,38428.0
2022-05-03 15:55:00,215.76,215.93,215.06,215.43,67479.0,215.76,215.93,215.06,215.43,67479.0
2022-05-04 09:30:00,214.73,215.29,214.17,214.66,19261.0,214.73,215.29,214.17,214.66,19261.0
2022-05-04 09:35:00,214.14,214.92,213.0,213.0,9559.0,214.14,214.92,213.0,213.0,9559.0
2022-05-04 09:40:00,213.15,213.86,212.64,213.83,7872.0,213.15,213.86,212.64,213.83,7872.0
2022-05-04 09:45:00,213.98,214.35,213.4,213.51,9226.0,213.98,214.35,213.4,213.51,9226.0
2022-05-04 09:50:00,213.72,214.36,213.19,213.53,5198.0,213.72,214.36,213.19,213.53,5198.0
2022-05-04 09:55:00,213.64,213.77,212.78,213.12,4508.0,213.64,213.77,212.78,213.12,4508.0
2022-05-04 10:00:00,213.03,213.25,212.01,213.08,10450.0,213.03,213.25,212.01,213.08,10450.0
2022-05-04 10:05:00,213.05,213.96,212.86,213.71,8410.0,213.05,213.96,212.86,213.71,8410.0
2022-05-04 10:10:00,213.64,213.64,212.82,213.13,6408.0,213.64,213.64,212.82,213.13,6408.0
2022-05-04 10:15:00,212.96,213.68,212.91,213.21,7882.0,212.96,213.68,212.91,213.21,7882.0
2022-05-04 10:20:00,213.32,213.66,213.06,213.26,4545.0,213.32,213.66,213.06,213.26,4545.0
2022-05-04 10:25:00,213.26,213.29,212.91,212.95,3931.0,213.26,213.29,212.91,212.95,3931.0
2022-05-04 10:30:00,213.1,213.46,212.52,212.57,4861.0,213.1,213.46,212.52,212.57,4861.0
2022-05-04 10:35:00,212.75,213.03,212.54,212.55,6057.0,212.75,213.03,212.54,212.55,6057.0
2022-05-04 10:40:00,212.62,212.99,212.43,212.89,6137.0,212.62,212.99,212.43,212.89,6137.0
2022-05-04 10:45:00,212.91,212.97,212.34,212.34,4245.0,212.91,212.97,212.34,212.34,4245.0
2022-05-04 10:50:00,212.54,212.66,212.25,212.33,3603.0,212.54,212.66,212.25,212.33,3603.0
2022-05-04 10:55:00,212.41,212.94,212.41,212.93,3033.0,212.41,212.94,212.41,212.93,3033.0
2022-05-04 11:00:00,212.94,213.02,212.54,212.54,2900.0,212.94,213.02,212.54,212.54,2900.0
2022-05-04 11:05:00,212.53,213.05,212.52,212.97,3164.0,212.53,213.05,212.52,212.97,3164.0
2022-05-04 11:10:00,213.03,213.06,212.43,212.78,5676.0,213.03,213.06,212.43,212.78,5676.0
2022-05-04 11:15:00,212.57,213.03,212.57,212.93,3713.0,212.57,213.03,212.57,212.93,3713.0
2022-05-04 11:20:00,213.08,213.45,212.75,213.2,7984.0,213.08,213.45,212.75,213.2,7984.0
2022-05-04 11:25:00,213.26,213.65,212.97,213.48,3902.0,213.26,213.65,212.97,213.48,3902.0
2022-05-04 11:30:00,213.32,213.6,213.22,213.4,4234.0,213.32,213.6,213.22,213.4,4234.0
2022-05-04 11:35:00,213.47,214.02,213.35,213.93,4297.0,213.47,214.02,213.35,213.93,4297.0
2022-05-04 11:40:00,214.09,214.44,213.86,214.26,4989.0,214.09,214.44,213.86,214.26,4989.0
2022-05-04 11:45:00,214.29,214.5,214.12,214.5,3832.0,214.29,214.5,214.12,214.5,3832.0
2022-05-04 11:50:00,214.59,214.91,214.34,214.57,8987.0,214.59,214.91,214.34,214.57,8987.0
2022-05-04 11:55:00,214.96,214.96,214.07,214.26,4927.0,214.96,214.96,214.07,214.26,4927.0
2022-05-04 12:00:00,214.44,214.56,214.24,214.44,3805.0,214.44,214.56,214.24,214.44,3805.0
2022-05-04 12:05:00,214.53,214.84,214.49,214.76,3252.0,214.53,214.84,214.49,214.76,3252.0
2022-05-04 12:10:00,214.68,214.68,214.38,214.46,2522.0,214.68,214.68,214.38,214.46,2522.0
2022-05-04 12:15:00,214.54,214.67,214.21,214.47,4401.0,214.54,214.67,214.21,214.47,4401.0
2022-05-04 12:20:00,214.58,214.91,214.58,214.88,2294.0,214.58,214.91,214.58,214.88,2294.0
2022-05-04 12:25:00,214.92,215.29,214.86,214.86,4263.0,214.92,215.29,214.86,214.86,4263.0
2022-05-04 12:30:00,215.08,215.69,215.08,215.69,1900.0,215.08,215.69,215.08,215.69,1900.0
2022-05-04 12:35:00,215.71,215.79,215.27,215.48,5447.0,215.71,215.79,215.27,215.48,5447.0
2022-05-04 12:40:00,215.6,215.6,215.34,215.45,3000.0,215.6,215.6,215.34,215.45,3000.0
2022-05-04 12:45:00,215.59,215.59,215.09,215.09,3606.0,215.59,215.59,215.09,215.09,3606.0
2022-05-04 12:50:00,215.03,215.52,215.01,215.51,5589.0,215.03,215.52,215.01,215.51,5589.0
2022-05-04 12:55:00,215.54,215.73,215.3,215.66,9246.0,215.54,215.73,215.3,215.66,9246.0
2022-05-04 13:00:00,215.82,216.36,215.61,216.03,5142.0,215.82,216.36,215.61,216.03,5142.0
2022-05-04 13:05:00,216.08,216.08,215.46,215.59,3100.0,216.08,216.08,215.46,215.59,3100.0
2022-05-04 13:10:00,215.57,215.57,214.96,215.26,3373.0,215.57,215.57,214.96,215.26,3373.0
2022-05-04 13:15:00,215.28,215.47,215.06,215.06,7496.0,215.28,215.47,215.06,215.06,7496.0
2022-05-04 13:20:00,215.18,215.57,215.18,215.25,2459.0,215.18,215.57,215.18,215.25,2459.0
2022-05-04 13:25:00,215.28,215.44,215.07,215.18,4624.0,215.28,215.44,215.07,215.18,4624.0
2022-05-04 13:30:00,215.28,215.51,215.06,215.39,4704.0,215.28,215.51,215.06,215.39,4704.0
2022-05-04 13:35:00,215.57,215.62,215.07,215.44,3958.0,215.57,215.62,215.07,215.44,3958.0
2022-05-04 13:40:00,215.54,215.65,215.2,215.65,5611.0,215.54,215.65,215.2,215.65,5611.0
2022-05-04 13:45:00,215.49,215.57,215.32,215.5,3200.0,215.49,215.57,215.32,215.5,3200.0
2022-05-04 13:50:00,215.49,215.65,215.32,215.47,3488.0,215.49,215.65,215.32,215.47,3488.0
2022-05-04 13:55:00,215.63,216.4,215.62,216.36,7095.0,215.63,216.4,215.62,216.36,7095.0
2022-05-04 14:00:00,216.48,216.88,215.73,216.64,8252.0,216.48,216.88,215.73,216.64,8252.0
2022-05-04 14:05:00,216.74,217.15,215.08,216.05,8319.0,216.74,217.15,215.08,216.05,8319.0
2022-05-04 14:10:00,216.06,216.17,215.62,216.01,4320.0,216.06,216.17,215.62,216.01,4320.0
2022-05-04 14:15:00,215.95,216.08,215.04,215.22,8355.0,215.95,216.08,215.04,215.22,8355.0
2022-05-04 14:20:00,215.16,215.55,214.55,215.26,6210.0,215.16,215.55,214.55,215.26,6210.0
2022-05-04 14:25:00,215.27,216.41,215.09,216.03,4969.0,215.27,216.41,215.09,216.03,4969.0
2022-05-04 14:30:00,216.27,216.27,213.35,213.63,10231.0,216.27,216.27,213.35,213.63,10231.0
2022-05-04 14:35:00,213.51,215.26,213.22,215.01,9124.0,213.51,215.26,213.22,215.01,9124.0
2022-05-04 14:40:00,214.91,217.22,214.91,217.11,7966.0,214.91,217.22,214.91,217.11,7966.0
2022-05-04 14:45:00,217.32,219.19,217.21,219.0,7252.0,217.32,219.19,217.21,219.0,7252.0
2022-05-04 14:50:00,219.03,220.11,218.64,219.87,10898.0,219.03,220.11,218.64,219.87,10898.0
2022-05-04 14:55:00,220.27,220.72,219.81,219.82,12655.0,220.27,220.72,219.81,219.82,12655.0
2022-05-04 15:00:00,220.17,220.67,220.06,220.06,6323.0,220.17,220.67,220.06,220.06,6323.0
2022-05-04 15:05:00,220.37,220.6,220.03,220.37,8041.0,220.37,220.6,220.03,220.37,8041.0
2022-05-04 15:10:00,220.56,221.49,220.48,221.48,5349.0,220.56,221.49,220.48,221.48,5349.0
2022-05-04 15:15:00,221.37,221.95,221.25,221.43,18319.0,221.37,221.95,221.25,221.43,18319.0
2022-05-04 15:20:00,221.52,222.31,221.32,222.31,24926.0,221.52,222.31,221.32,222.31,24926.0
2022-05-04 15:25:00,222.17,222.45,221.95,222.17,12803.0,222.17,222.45,221.95,222.17,12803.0
2022-05-04 15:30:00,222.4,223.01,222.2,222.72,16316.0,222.4,223.01,222.2,222.72,16316.0
2022-05-04 15:35:00,222.72,223.18,222.56,222.94,11515.0,222.72,223.18,222.56,222.94,11515.0
2022-05-04 15:40:00,223.03,223.16,222.43,223.05,16589.0,223.03,223.16,222.43,223.05,16589.0
2022-05-04 15:45:00,222.97,223.73,222.77,223.73,17102.0,222.97,223.73,222.77,223.73,17102.0
2022-05-04 15:50:00,223.73,223.73,222.62,222.68,28442.0,223.73,223.73,222.62,222.68,28442.0
2022-05-04 15:55:00,222.78,223.04,222.42,222.92,114332.0,222.78,223.04,222.42,222.92,114332.0
2022-05-05 09:30:00,221.32,222.34,220.69,221.29,17352.0,221.32,222.34,220.69,221.29,17352.0
2022-05-05 09:35:00,221.43,222.17,221.12,221.45,6994.0,221.43,222.17,221.12,221.45,6994.0
2022-05-05 09:40:00,221.54,221.54,220.82,221.1,6537.0,221.54,221.54,220.82,221.1,6537.0
2022-05-05 09:45:00,221.1,221.32,220.0,220.0,7434.0,221.1,221.32,220.0,220.0,7434.0
2022-05-05 09:50:00,220.26,220.5,219.93,219.96,6348.0,220.26,220.5,219.93,219.96,6348.0
2022-05-05 09:55:00,220.17,220.36,219.67,220.09,5457.0,220.17,220.36,219.67,220.09,5457.0
2022-05-05 10:00:00,220.17,220.17,218.64,218.64,6281.0,220.17,220.17,218.64,218.64,6281.0
2022-05-05 10:05:00,218.54,218.6,217.5,218.01,4654.0,218.54,218.6,217.5,218.01,4654.0
2022-05-05 10:10:00,218.03,218.86,217.71,218.68,4299.0,218.03,218.86,217.71,218.68,4299.0
2022-05-05 10:15:00,218.61,219.24,218.46,219.07,5027.0,218.61,219.24,218.46,219.07,5027.0
2022-05-05 10:20:00,219.07,219.28,218.07,218.31,1809.0,219.07,219.28,218.07,218.31,1809.0
2022-05-05 10:25:00,218.15,218.67,218.14,218.47,4287.0,218.15,218.67,218.14,218.47,4287.0
2022-05-05 10:30:00,218.73,218.73,218.1,218.26,7763.0,218.73,218.73,218.1,218.26,7763.0
2022-05-05 10:35:00,218.36,218.41,217.84,217.84,8018.0,218.36,218.41,217.84,217.84,8018.0
2022-05-05 10:40:00,217.94,218.18,217.41,218.18,3685.0,217.94,218.18,217.41,218.18,3685.0
2022-05-05 10:45:00,218.02,218.28,217.31,217.42,5019.0,218.02,218.28,217.31,217.42,5019.0
2022-05-05 10:50:00,217.41,217.41,216.87,217.28,7515.0,217.41,217.41,216.87,217.28,7515.0
2022-05-05 10:55:00,217.63,217.93,217.29,217.93,11901.0,217.63,217.93,217.29,217.93,11901.0
2022-05-05 11:00:00,217.84,218.22,217.16,217.48,5603.0,217.84,218.22,217.16,217.48,5603.0
2022-05-05 11:05:00,217.48,217.57,216.82,217.11,7533.0,217.48,217.57,216.82,217.11,7533.0
2022-05-05 11:10:00,217.3,217.69,217.16,217.53,3466.0,217.3,217.69,217.16,217.53,3466.0
2022-05-05 11:15:00,217.52,217.52,216.31,217.03,6192.0,217.52,217.52,216.31,217.03,6192.0
2022-05-05 11:20:00,217.24,217.3,216.7,216.7,4144.0,217.24,217.3,216.7,216.7,4144.0
2022-05-05 11:25:00,216.58,217.18,216.58,217.06,4061.0,216.58,217.18,216.58,217.06,4061.0
2022-05-05 11:30:00,216.84,217.04,216.64,216.88,5004.0,216.84,217.04,216.64,216.88,5004.0
2022-05-05 11:35:00,217.08,217.27,216.91,217.18,2221.0,217.08,217.27,216.91,217.18,2221.0
2022-05-05 11:40:00,217.41,217.5,217.01,217.03,3592.0,217.41,217.5,217.01,217.03,3592.0
2022-05-05 11:45:00,216.99,217.08,216.51,216.59,1500.0,216.99,217.08,216.51,216.59,1500.0
2022-05-05 11:50:00,216.78,216.78,214.79,214.79,2555.0,216.78,216.78,214.79,214.79,2555.0
2022-05-05 11:55:00,214.93,215.34,214.88,214.95,3600.0,214.93,215.34,214.88,214.95,3600.0
2022-05-05 12:00:00,214.94,215.03,214.0,214.5,5811.0,214.94,215.03,214.0,214.5,5811.0
2022-05-05 12:05:00,214.44,215.24,214.43,215.18,2480.0,214.44,215.24,214.43,215.18,2480.0
2022-05-05 12:10:00,215.09,215.81,214.98,215.45,3825.0,215.09,215.81,214.98,215.45,3825.0
2022-05-05 12:15:00,215.26,215.51,215.18,215.51,1789.0,215.26,215.51,215.18,215.51,1789.0
2022-05-05 12:20:00,215.85,215.85,215.2,215.2,2260.0,215.85,215.85,215.2,215.2,2260.0
2022-05-05 12:25:00,215.4,216.14,215.4,215.72,1690.0,215.4,216.14,215.4,215.72,1690.0
2022-05-05 12:30:00,215.71,216.24,215.71,215.99,3267.0,215.71,216.24,215.71,215.99,3267.0
2022-05-05 12:35:00,215.89,215.89,215.37,215.69,3358.0,215.89,215.89,215.37,215.69,3358.0
2022-05-05 12:40:00,215.68,215.81,215.34,215.81,2711.0,215.68,215.81,215.34,215.81,2711.0
2022-05-05 12:45:00,215.53,215.7,215.19,215.33,2572.0,215.53,215.7,215.19,215.33,2572.0
2022-05-05 12:50:00,215.56,216.24,215.43,215.94,2035.0,215.56,216.24,215.43,215.94,2035.0
2022-05-05 12:55:00,216.54,216.73,216.25,216.48,4101.0,216.54,216.73,216.25,216.48,4101.0
2022-05-05 13:00:00,216.81,217.4,216.6,217.4,2711.0,216.81,217.4,216.6,217.4,2711.0
2022-05-05 13:05:00,217.19,217.63,217.01,217.32,2402.0,217.19,217.63,217.01,217.32,2402.0
2022-05-05 13:10:00,217.27,217.27,216.58,216.58,3694.0,217.27,217.27,216.58,216.58,3694.0
2022-05-05 13:15:00,216.71,216.73,216.15,216.71,2490.0,216.71,216.73,216.15,216.71,2490.0
2022-05-05 13:20:00,216.44,217.09,216.44,217.09,980.0,216.44,217.09,216.44,217.09,980.0
2022-05-05 13:25:00,216.76,216.84,216.62,216.7,5097.0,216.76,216.84,216.62,216.7,5097.0
2022-05-05 13:30:00,216.58,216.79,216.18,216.75,4964.0,216.58,216.79,216.18,216.75,4964.0
2022-05-05 13:35:00,216.67,217.22,216.45,216.45,3609.0,216.67,217.22,216.45,216.45,3609.0
2022-05-05 13:40:00,216.59,217.07,216.56,216.62,2616.0,216.59,217.07,216.56,216.62,2616.0
2022-05-05 13:45:00,216.81,216.83,216.37,216.38,1421.0,216.81,216.83,216.37,216.38,1421.0
2022-05-05 13:50:00,216.23,216.23,215.71,216.0,2111.0,216.23,216.23,215.71,216.0,2111.0
2022-05-05 13:55:00,215.85,216.29,215.65,215.89,2101.0,215.85,216.29,215.65,215.89,2101.0
2022-05-05 14:00:00,215.74,215.86,215.35,215.52,1805.0,215.74,215.86,215.35,215.52,1805.0
2022-05-05 14:05:00,215.45,215.88,215.34,215.8,1911.0,215.45,215.88,215.34,215.8,1911.0
2022-05-05 14:10:00,215.96,216.05,215.2,215.35,4050.0,215.96,216.05,215.2,215.35,4050.0
2022-05-05 14:15:00,215.43,216.23,215.4,216.23,2115.0,215.43,216.23,215.4,216.23,2115.0
2022-05-05 14:20:00,216.42,216.42,215.57,215.66,2495.0,216.42,216.42,215.57,215.66,2495.0
2022-05-05 14:25:00,215.48,215.61,215.15,215.31,2325.0,215.48,215.61,215.15,215.31,2325.0
2022-05-05 14:30:00,215.11,215.2,214.94,214.95,4138.0,215.11,215.2,214.94,214.95,4138.0
2022-05-05 14:35:00,214.86,215.11,214.63,215.11,3404.0,214.86,215.11,214.63,215.11,3404.0
2022-05-05 14:40:00,214.94,215.09,214.84,214.89,1817.0,214.94,215.09,214.84,214.89,1817.0
2022-05-05 14:45:00,215.0,215.63,214.99,215.44,3280.0,215.0,215.63,214.99,215.44,3280.0
2022-05-05 14:50:00,215.49,216.18,215.35,215.35,3349.0,215.49,216.18,215.35,215.35,3349.0
2022-05-05 14:55:00,215.35,215.39,215.0,215.29,2553.0,215.35,215.39,215.0,215.29,2553.0
2022-05-05 15:00:00,215.23,215.23,214.4,214.67,2683.0,215.23,215.23,214.4,214.67,2683.0
2022-05-05 15:05:00,214.3,214.3,213.68,214.22,4379.0,214.3,214.3,213.68,214.22,4379.0
2022-05-05 15:10:00,213.99,214.28,213.66,213.66,6639.0,213.99,214.28,213.66,213.66,6639.0
2022-05-05 15:15:00,213.64,213.99,213.45,213.72,5652.0,213.64,213.99,213.45,213.72,5652.0
2022-05-05 15:20:00,213.91,213.91,213.26,213.62,4211.0,213.91,213.91,213.26,213.62,4211.0
2022-05-05 15:25:00,213.63,214.07,213.18,213.59,4668.0,213.63,214.07,213.18,213.59,4668.0
2022-05-05 15:30:00,213.42,214.03,213.1,213.9,4530.0,213.42,214.03,213.1,213.9,4530.0
2022-05-05 15:35:00,214.11,214.44,213.81,214.14,9731.0,214.11,214.44,213.81,214.14,9731.0
2022-05-05 15:40:00,214.62,214.78,214.46,214.63,8039.0,214.62,214.78,214.46,214.63,8039.0
2022-05-05 15:45:00,214.64,215.02,213.71,213.81,11617.0,214.64,215.02,213.71,213.81,11617.0
2022-05-05 15:50:00,213.76,215.81,213.67,214.67,15468.0,213.76,215.81,213.67,214.67,15468.0
2022-05-05 15:55:00,214.93,215.59,214.75,215.32,57459.0,214.93,215.59,214.75,215.32,57459.0
2022-05-06 09:30:00,213.83,213.83,212.36,213.12,21503.0,213.83,213.83,212.36,213.12,21503.0
2022-05-06 09:35:00,213.12,213.12,211.53,211.9,21857.0,213.12,213.12,211.53,211.9,21857.0
2022-05-06 09:40:00,212.11,213.76,212.11,213.02,8055.0,212.11,213.76,212.11,213.02,8055.0
2022-05-06 09:45:00,212.97,213.23,211.46,211.63,46248.0,212.97,213.23,211.46,211.63,46248.0
2022-05-06 09:50:00,212.45,212.7,211.71,212.42,16065.0,212.45,212.7,211.71,212.42,16065.0
2022-05-06 09:55:00,212.3,212.54,211.29,212.2,9157.0,212.3,212.54,211.29,212.2,9157.0
2022-05-06 10:00:00,212.2,212.33,211.18,211.42,6154.0,212.2,212.33,211.18,211.42,6154.0
2022-05-06 10:05:00,211.85,213.11,211.42,211.42,7490.0,211.85,213.11,211.42,211.42,7490.0
2022-05-06 10:10:00,211.26,211.67,210.81,211.27,2552.0,211.26,211.67,210.81,211.27,2552.0
2022-05-06 10:15:00,211.27,213.15,210.81,212.2,6717.0,211.27,213.15,210.81,212.2,6717.0
2022-05-06 10:20:00,211.76,212.7,211.43,212.08,5782.0,211.76,212.7,211.43,212.08,5782.0
2022-05-06 10:25:00,212.45,213.08,211.59,211.59,4911.0,212.45,213.08,211.59,211.59,4911.0
2022-05-06 10:30:00,211.34,211.71,210.77,210.78,4712.0,211.34,211.71,210.77,210.78,4712.0
2022-05-06 10:35:00,211.05,211.25,210.05,210.78,11250.0,211.05,211.25,210.05,210.78,11250.0
2022-05-06 10:40:00,210.91,211.63,210.71,211.18,5537.0,210.91,211.63,210.71,211.18,5537.0
2022-05-06 10:45:00,211.05,213.17,211.05,212.74,5151.0,211.05,213.17,211.05,212.74,5151.0
2022-05-06 10:50:00,213.28,213.28,212.09,212.7,4434.0,213.28,213.28,212.09,212.7,4434.0
2022-05-06 10:55:00,212.69,213.48,212.4,213.04,3217.0,212.69,213.48,212.4,213.04,3217.0
2022-05-06 11:00:00,213.16,213.29,212.6,212.84,5785.0,213.16,213.29,212.6,212.84,5785.0
2022-05-06 11:05:00,212.66,212.9,212.45,212.67,3826.0,212.66,212.9,212.45,212.67,3826.0
2022-05-06 11:10:00,212.6,213.38,212.16,213.36,2618.0,212.6,213.38,212.16,213.36,2618.0
2022-05-06 11:15:00,213.36,213.76,213.23,213.56,7000.0,213.36,213.76,213.23,213.56,7000.0
2022-05-06 11:20:00,213.44,214.11,213.44,213.86,3900.0,213.44,214.11,213.44,213.86,3900.0
2022-05-06 11:25:00,213.86,214.17,213.55,213.86,7069.0,213.86,214.17,213.55,213.86,7069.0
2022-05-06 11:30:00,213.84,213.85,212.67,212.67,9210.0,213.84,213.85,212.67,212.67,9210.0
2022-05-06 11:35:00,212.58,213.11,212.15,212.37,5670.0,212.58,213.11,212.15,212.37,5670.0
2022-05-06 11:40:00,212.61,212.89,212.48,212.55,5156.0,212.61,212.89,212.48,212.55,5156.0
2022-05-06 11:45:00,212.28,212.65,212.28,212.38,1900.0,212.28,212.65,212.28,212.38,1900.0
2022-05-06 11:50:00,212.61,213.08,211.94,211.94,2574.0,212.61,213.08,211.94,211.94,2574.0
2022-05-06 11:55:00,211.87,212.6,211.86,212.22,2301.0,211.87,212.6,211.86,212.22,2301.0
2022-05-06 12:00:00,212.5,213.49,212.21,212.92,3502.0,212.5,213.49,212.21,212.92,3502.0
2022-05-06 12:05:00,213.43,213.91,213.29,213.69,2000.0,213.43,213.91,213.29,213.69,2000.0
2022-05-06 12:10:00,213.19,213.34,212.42,212.61,2232.0,213.19,213.34,212.42,212.61,2232.0
2022-05-06 12:15:00,212.3,212.86,211.83,211.83,3324.0,212.3,212.86,211.83,211.83,3324.0
2022-05-06 12:20:00,211.83,213.26,211.83,213.08,3291.0,211.83,213.26,211.83,213.08,3291.0
2022-05-06 12:25:00,213.28,213.66,213.26,213.66,1300.0,213.28,213.66,213.26,213.66,1300.0
2022-05-06 12:30:00,213.37,213.8,212.99,213.8,4341.0,213.37,213.8,212.99,213.8,4341.0
2022-05-06 12:35:00,213.69,213.76,212.65,213.25,2650.0,213.69,213.76,212.65,213.25,2650.0
2022-05-06 12:40:00,212.89,213.3,212.89,213.29,1430.0,212.89,213.3,212.89,213.29,1430.0
2022-05-06 12:45:00,213.36,213.5,212.81,213.13,3471.0,213.36,213.5,212.81,213.13,3471.0
2022-05-06 12:50:00,212.93,213.67,212.68,213.57,2217.0,212.93,213.67,212.68,213.57,2217.0
2022-05-06 12:55:00,213.88,214.46,213.88,214.27,2720.0,213.88,214.46,213.88,214.27,2720.0
2022-05-06 13:00:00,214.04,214.72,213.89,214.72,1787.0,214.04,214.72,213.89,214.72,1787.0
2022-05-06 13:05:00,214.34,214.46,213.83,214.46,1500.0,214.34,214.46,213.83,214.46,1500.0
2022-05-06 13:10:00,214.28,214.28,213.78,213.78,1561.0,214.28,214.28,213.78,213.78,1561.0
2022-05-06 13:15:00,213.84,213.95,213.27,213.4,3221.0,213.84,213.95,213.27,213.4,3221.0
2022-05-06 13:20:00,213.27,214.34,213.24,213.71,5282.0,213.27,214.34,213.24,213.71,5282.0
2022-05-06 13:25:00,213.95,214.58,213.83,214.18,14837.0,213.95,214.58,213.83,214.18,14837.0
2022-05-06 13:30:00,214.28,214.36,213.63,214.05,3940.0,214.28,214.36,213.63,214.05,3940.0
2022-05-06 13:35:00,214.22,214.43,213.09,213.39,3473.0,214.22,214.43,213.09,213.39,3473.0
2022-05-06 13:40:00,213.53,213.86,213.17,213.42,3100.0,213.53,213.86,213.17,213.42,3100.0
2022-05-06 13:45:00,213.56,213.74,213.16,213.55,6811.0,213.56,213.74,213.16,213.55,6811.0
2022-05-06 13:50:00,213.74,213.74,212.56,212.58,4678.0,213.74,213.74,212.56,212.58,4678.0
2022-05-06 13:55:00,212.48,212.84,212.47,212.84,2206.0,212.48,212.84,212.47,212.84,2206.0
2022-05-06 14:00:00,212.48,212.84,212.34,212.62,5167.0,212.48,212.84,212.34,212.62,5167.0
2022-05-06 14:05:00,212.3,212.3,211.9,211.94,2529.0,212.3,212.3,211.9,211.94,2529.0
2022-05-06 14:10:00,212.0,212.83,212.0,212.32,6129.0,212.0,212.83,212.0,212.32,6129.0
2022-05-06 14:15:00,212.55,212.88,212.31,212.36,3769.0,212.55,212.88,212.31,212.36,3769.0
2022-05-06 14:20:00,211.95,212.5,211.95,212.36,5388.0,211.95,212.5,211.95,212.36,5388.0
2022-05-06 14:25:00,212.26,212.26,211.92,212.03,2429.0,212.26,212.26,211.92,212.03,2429.0
2022-05-06 14:30:00,212.14,212.26,211.28,211.82,3618.0,212.14,212.26,211.28,211.82,3618.0
2022-05-06 14:35:00,211.72,211.91,211.51,211.51,4948.0,211.72,211.91,211.51,211.51,4948.0
2022-05-06 14:40:00,211.69,212.15,211.68,211.75,2445.0,211.69,212.15,211.68,211.75,2445.0
2022-05-06 14:45:00,211.68,212.69,211.63,212.69,3655.0,211.68,212.69,211.63,212.69,3655.0
2022-05-06 14:50:00,212.97,213.4,212.66,213.33,7907.0,212.97,213.4,212.66,213.33,7907.0
2022-05-06 14:55:00,213.52,213.62,212.68,212.68,3600.0,213.52,213.62,212.68,212.68,3600.0
2022-05-06 15:00:00,212.35,212.72,212.17,212.62,5149.0,212.35,212.72,212.17,212.62,5149.0
2022-05-06 15:05:00,212.63,212.93,212.01,212.36,7718.0,212.63,212.93,212.01,212.36,7718.0
2022-05-06 15:10:00,212.52,212.76,212.36,212.36,7008.0,212.52,212.76,212.36,212.36,7008.0
2022-05-06 15:15:00,212.45,212.7,212.21,212.46,4339.0,212.45,212.7,212.21,212.46,4339.0
2022-05-06 15:20:00,212.49,212.57,212.24,212.3,5000.0,212.49,212.57,212.24,212.3,5000.0
2022-05-06 15:25:00,212.36,212.76,212.16,212.73,5466.0,212.36,212.76,212.16,212.73,5466.0
2022-05-06 15:30:00,212.63,213.3,212.63,213.3,6520.0,212.63,213.3,212.63,213.3,6520.0
2022-05-06 15:35:00,213.2,214.46,213.13,214.3,13953.0,213.2,214.46,213.13,214.3,13953.0
2022-05-06 15:40:00,214.29,214.46,213.83,213.91,8179.0,214.29,214.46,213.83,213.91,8179.0
2022-05-06 15:45:00,213.93,214.24,213.64,214.1,10661.0,213.93,214.24,213.64,214.1,10661.0
2022-05-06 15:50:00,214.16,214.35,213.76,213.81,18287.0,214.16,214.35,213.76,213.81,18287.0
2022-05-06 15:55:00,213.81,213.97,213.36,213.84,48595.0,213.81,213.97,213.36,213.84,48595.0
2022-05-09 09:30:00,210.64,211.6,209.49,211.07,16084.0,210.64,211.6,209.49,211.07,16084.0
2022-05-09 09:35:00,211.12,212.04,209.57,211.42,6834.0,211.12,212.04,209.57,211.42,6834.0
2022-05-09 09:40:00,211.61,211.61,210.22,211.02,3059.0,211.61,211.61,210.22,211.02,3059.0
2022-05-09 09:45:00,210.84,211.04,209.56,209.96,5681.0,210.84,211.04,209.56,209.96,5681.0
2022-05-09 09:50:00,210.01,210.88,209.67,210.39,5473.0,210.01,210.88,209.67,210.39,5473.0
2022-05-09 09:55:00,210.43,210.89,209.97,210.21,18268.0,210.43,210.89,209.97,210.21,18268.0
2022-05-09 10:00:00,210.23,210.23,209.0,209.42,6431.0,210.23,210.23,209.0,209.42,6431.0
2022-05-09 10:05:00,209.53,209.66,208.9,208.91,4182.0,209.53,209.66,208.9,208.91,4182.0
2022-05-09 10:10:00,208.37,209.34,208.37,208.88,21746.0,208.37,209.34,208.37,208.88,21746.0
2022-05-09 10:15:00,208.75,209.08,207.75,208.07,7743.0,208.75,209.08,207.75,208.07,7743.0
2022-05-09 10:20:00,208.09,208.58,207.97,208.26,3096.0,208.09,208.58,207.97,208.26,3096.0
2022-05-09 10:25:00,208.13,209.32,208.09,208.77,8202.0,208.13,209.32,208.09,208.77,8202.0
2022-05-09 10:30:00,208.77,208.77,208.1,208.46,6205.0,208.77,208.77,208.1,208.46,6205.0
2022-05-09 10:35:00,208.17,208.35,207.39,207.39,5239.0,208.17,208.35,207.39,207.39,5239.0
2022-05-09 10:40:00,207.39,207.92,207.34,207.65,6968.0,207.39,207.92,207.34,207.65,6968.0
2022-05-09 10:45:00,207.79,208.03,207.15,207.36,6454.0,207.79,208.03,207.15,207.36,6454.0
2022-05-09 10:50:00,207.36,207.43,206.45,206.62,6350.0,207.36,207.43,206.45,206.62,6350.0
2022-05-09 10:55:00,206.44,206.89,206.41,206.89,5266.0,206.44,206.89,206.41,206.89,5266.0
2022-05-09 11:00:00,206.62,207.16,205.86,206.72,4258.0,206.62,207.16,205.86,206.72,4258.0
2022-05-09 11:05:00,206.61,206.99,206.39,206.86,10394.0,206.61,206.99,206.39,206.86,10394.0
2022-05-09 11:10:00,207.09,207.31,206.28,206.59,4150.0,207.09,207.31,206.28,206.59,4150.0
2022-05-09 11:15:00,206.51,207.12,206.5,206.8,5553.0,206.51,207.12,206.5,206.8,5553.0
2022-05-09 11:20:00,206.8,206.92,206.39,206.92,8481.0,206.8,206.92,206.39,206.92,8481.0
2022-05-09 11:25:00,206.63,206.63,205.83,205.9,12234.0,206.63,206.63,205.83,205.9,12234.0
2022-05-09 11:30:00,205.84,205.84,205.29,205.6,4056.0,205.84,205.84,205.29,205.6,4056.0
2022-05-09 11:35:00,205.76,206.47,205.6,206.47,9964.0,205.76,206.47,205.6,206.47,9964.0
2022-05-09 11:40:00,206.53,207.24,206.41,206.85,7041.0,206.53,207.24,206.41,206.85,7041.0
2022-05-09 11:45:00,206.61,206.86,206.49,206.49,3512.0,206.61,206.86,206.49,206.49,3512.0
2022-05-09 11:50:00,206.52,206.75,206.32,206.74,5383.0,206.52,206.75,206.32,206.74,5383.0
2022-05-09 11:55:00,206.83,207.24,206.67,207.24,7062.0,206.83,207.24,206.67,207.24,7062.0
2022-05-09 12:00:00,207.24,207.25,206.15,206.27,4492.0,207.24,207.25,206.15,206.27,4492.0
2022-05-09 12:05:00,206.27,207.69,206.0,207.44,5575.0,206.27,207.69,206.0,207.44,5575.0
2022-05-09 12:10:00,207.55,207.79,207.33,207.45,7500.0,207.55,207.79,207.33,207.45,7500.0
2022-05-09 12:15:00,207.45,207.7,207.32,207.43,10238.0,207.45,207.7,207.32,207.43,10238.0
2022-05-09 12:20:00,207.4,207.51,207.1,207.33,7603.0,207.4,207.51,207.1,207.33,7603.0
2022-05-09 12:25:00,207.34,207.46,206.54,206.81,14503.0,207.34,207.46,206.54,206.81,14503.0
2022-05-09 12:30:00,206.81,207.3,206.46,207.23,4115.0,206.81,207.3,206.46,207.23,4115.0
2022-05-09 12:35:00,207.02,207.12,206.2,206.37,6280.0,207.02,207.12,206.2,206.37,6280.0
2022-05-09 12:40:00,206.14,206.49,206.06,206.1,7605.0,206.14,206.49,206.06,206.1,7605.0
2022-05-09 12:45:00,206.1,206.12,205.85,206.09,5263.0,206.1,206.12,205.85,206.09,5263.0
2022-05-09 12:50:00,205.88,205.9,205.61,205.72,4599.0,205.88,205.9,205.61,205.72,4599.0
2022-05-09 12:55:00,205.72,205.97,205.72,205.84,4687.0,205.72,205.97,205.72,205.84,4687.0
2022-05-09 13:00:00,205.84,206.05,205.57,205.67,4117.0,205.84,206.05,205.57,205.67,4117.0
2022-05-09 13:05:00,205.7,205.84,205.59,205.74,3705.0,205.7,205.84,205.59,205.74,3705.0
2022-05-09 13:10:00,205.56,205.81,205.52,205.52,3400.0,205.56,205.81,205.52,205.52,3400.0
2022-05-09 13:15:00,205.66,205.76,205.41,205.65,6454.0,205.66,205.76,205.41,205.65,6454.0
2022-05-09 13:20:00,205.51,205.61,205.16,205.16,3519.0,205.51,205.61,205.16,205.16,3519.0
2022-05-09 13:25:00,205.14,206.29,205.13,206.29,8442.0,205.14,206.29,205.13,206.29,8442.0
2022-05-09 13:30:00,206.2,206.46,205.58,205.64,5800.0,206.2,206.46,205.58,205.64,5800.0
2022-05-09 13:35:00,205.73,205.76,205.37,205.52,6420.0,205.73,205.76,205.37,205.52,6420.0
2022-05-09 13:40:00,205.42,206.37,205.41,206.23,6404.0,205.42,206.37,205.41,206.23,6404.0
2022-05-09 13:45:00,206.33,206.33,205.55,205.75,4099.0,206.33,206.33,205.55,205.75,4099.0
2022-05-09 13:50:00,205.56,205.82,204.32,204.41,10589.0,205.56,205.82,204.32,204.41,10589.0
2022-05-09 13:55:00,204.53,205.17,204.4,205.01,5645.0,204.53,205.17,204.4,205.01,5645.0
2022-05-09 14:00:00,205.17,205.53,205.13,205.42,3778.0,205.17,205.53,205.13,205.42,3778.0
2022-05-09 14:05:00,205.44,205.66,204.83,205.11,4454.0,205.44,205.66,204.83,205.11,4454.0
2022-05-09 14:10:00,205.05,205.65,205.02,205.37,5332.0,205.05,205.65,205.02,205.37,5332.0
2022-05-09 14:15:00,205.46,206.03,205.38,205.81,6377.0,205.46,206.03,205.38,205.81,6377.0
2022-05-09 14:20:00,205.6,205.65,205.1,205.18,5742.0,205.6,205.65,205.1,205.18,5742.0
2022-05-09 14:25:00,205.17,205.25,204.7,205.15,4543.0,205.17,205.25,204.7,205.15,4543.0
2022-05-09 14:30:00,205.11,205.11,204.37,204.53,3751.0,205.11,205.11,204.37,204.53,3751.0
2022-05-09 14:35:00,204.63,205.2,204.63,204.84,6150.0,204.63,205.2,204.63,204.84,6150.0
2022-05-09 14:40:00,204.87,204.87,204.46,204.69,4659.0,204.87,204.87,204.46,204.69,4659.0
2022-05-09 14:45:00,204.7,205.33,204.59,204.72,8860.0,204.7,205.33,204.59,204.72,8860.0
2022-05-09 14:50:00,204.64,205.32,204.49,205.32,8122.0,204.64,205.32,204.49,205.32,8122.0
2022-05-09 14:55:00,205.21,205.46,205.09,205.15,7196.0,205.21,205.46,205.09,205.15,7196.0
2022-05-09 15:00:00,205.37,205.61,204.97,205.18,10389.0,205.37,205.61,204.97,205.18,10389.0
2022-05-09 15:05:00,205.17,205.71,205.01,205.15,4295.0,205.17,205.71,205.01,205.15,4295.0
2022-05-09 15:10:00,205.28,206.25,205.16,206.05,9073.0,205.28,206.25,205.16,206.05,9073.0
2022-05-09 15:15:00,206.09,206.18,205.4,205.57,6554.0,206.09,206.18,205.4,205.57,6554.0
2022-05-09 15:20:00,205.53,205.66,204.76,204.86,5138.0,205.53,205.66,204.76,204.86,5138.0
2022-05-09 15:25:00,204.79,204.8,204.33,204.62,7674.0,204.79,204.8,204.33,204.62,7674.0
2022-05-09 15:30:00,204.52,204.74,204.11,204.41,13546.0,204.52,204.74,204.11,204.41,13546.0
2022-05-09 15:35:00,204.45,204.83,204.24,204.51,16863.0,204.45,204.83,204.24,204.51,16863.0
2022-05-09 15:40:00,204.44,204.49,204.04,204.16,16254.0,204.44,204.49,204.04,204.16,16254.0
2022-05-09 15:45:00,204.25,204.34,203.45,203.74,17182.0,204.25,204.34,203.45,203.74,17182.0
2022-05-09 15:50:00,203.84,203.87,203.2,203.62,34170.0,203.84,203.87,203.2,203.62,34170.0
2022-05-09 15:55:00,203.84,204.47,203.79,204.25,71717.0,203.84,204.47,203.79,204.25,71717.0
2022-05-10 09:30:00,207.03,208.67,206.35,207.49,20828.0,207.03,208.67,206.35,207.49,20828.0
2022-05-10 09:35:00,206.81,207.62,206.35,206.35,8458.0,206.81,207.62,206.35,206.35,8458.0
2022-05-10 09:40:00,206.36,206.8,206.03,206.68,6742.0,206.36,206.8,206.03,206.68,6742.0
2022-05-10 09:45:00,206.67,206.69,204.97,205.15,7274.0,206.67,206.69,204.97,205.15,7274.0
2022-05-10 09:50:00,204.71,206.09,203.88,205.39,17944.0,204.71,206.09,203.88,205.39,17944.0
2022-05-10 09:55:00,205.64,206.52,204.67,206.52,6648.0,205.64,206.52,204.67,206.52,6648.0
2022-05-10 10:00:00,206.35,206.64,205.51,206.09,4216.0,206.35,206.64,205.51,206.09,4216.0
2022-05-10 10:05:00,206.18,207.28,205.89,205.89,9675.0,206.18,207.28,205.89,205.89,9675.0
2022-05-10 10:10:00,206.11,206.36,204.99,205.85,7347.0,206.11,206.36,204.99,205.85,7347.0
2022-05-10 10:15:00,205.92,206.29,205.17,205.48,3670.0,205.92,206.29,205.17,205.48,3670.0
2022-05-10 10:20:00,205.44,205.68,204.18,204.41,9264.0,205.44,205.68,204.18,204.41,9264.0
2022-05-10 10:25:00,204.38,204.5,203.84,204.24,12357.0,204.38,204.5,203.84,204.24,12357.0
2022-05-10 10:30:00,204.12,204.61,203.71,203.98,10824.0,204.12,204.61,203.71,203.98,10824.0
2022-05-10 10:35:00,204.08,204.24,203.76,204.03,9020.0,204.08,204.24,203.76,204.03,9020.0
2022-05-10 10:40:00,203.7,203.7,202.7,202.86,6621.0,203.7,203.7,202.7,202.86,6621.0
2022-05-10 10:45:00,202.63,202.63,202.05,202.24,5308.0,202.63,202.63,202.05,202.24,5308.0
2022-05-10 10:50:00,202.15,202.8,201.89,202.59,5792.0,202.15,202.8,201.89,202.59,5792.0
2022-05-10 10:55:00,202.57,202.59,201.88,201.91,2886.0,202.57,202.59,201.88,201.91,2886.0
2022-05-10 11:00:00,202.02,202.34,201.19,201.4,8092.0,202.02,202.34,201.19,201.4,8092.0
2022-05-10 11:05:00,201.41,201.43,200.78,200.9,9515.0,201.41,201.43,200.78,200.9,9515.0
2022-05-10 11:10:00,200.93,201.33,200.54,200.54,8411.0,200.93,201.33,200.54,200.54,8411.0
2022-05-10 11:15:00,200.38,201.19,200.38,201.16,11381.0,200.38,201.19,200.38,201.16,11381.0
2022-05-10 11:20:00,201.16,201.33,200.29,200.29,4028.0,201.16,201.33,200.29,200.29,4028.0
2022-05-10 11:25:00,200.51,200.67,199.71,200.61,23396.0,200.51,200.67,199.71,200.61,23396.0
2022-05-10 11:30:00,200.66,201.3,199.67,200.17,5706.0,200.66,201.3,199.67,200.17,5706.0
2022-05-10 11:35:00,200.07,201.2,200.07,201.16,3904.0,200.07,201.2,200.07,201.16,3904.0
2022-05-10 11:40:00,201.34,201.35,200.74,201.25,3122.0,201.34,201.35,200.74,201.25,3122.0
2022-05-10 11:45:00,201.15,201.15,200.52,200.52,4989.0,201.15,201.15,200.52,200.52,4989.0
2022-05-10 11:50:00,200.31,200.47,199.89,200.42,6734.0,200.31,200.47,199.89,200.42,6734.0
2022-05-10 11:55:00,200.46,200.86,199.74,200.67,5571.0,200.46,200.86,199.74,200.67,5571.0
2022-05-10 12:00:00,200.73,201.32,200.73,201.23,5364.0,200.73,201.32,200.73,201.23,5364.0
2022-05-10 12:05:00,201.53,201.64,200.9,200.9,2900.0,201.53,201.64,200.9,200.9,2900.0
2022-05-10 12:10:00,200.99,201.19,200.23,200.94,4915.0,200.99,201.19,200.23,200.94,4915.0
2022-05-10 12:15:00,200.72,201.3,200.66,200.7,3524.0,200.72,201.3,200.66,200.7,3524.0
2022-05-10 12:20:00,200.74,201.33,200.5,201.23,8415.0,200.74,201.33,200.5,201.23,8415.0
2022-05-10 12:25:00,201.52,201.52,200.68,201.02,4606.0,201.52,201.52,200.68,201.02,4606.0
2022-05-10 12:30:00,200.97,201.46,200.24,200.59,7500.0,200.97,201.46,200.24,200.59,7500.0
2022-05-10 12:35:00,200.69,201.05,200.28,200.5,3533.0,200.69,201.05,200.28,200.5,3533.0
2022-05-10 12:40:00,200.54,201.21,200.54,201.09,7440.0,200.54,201.21,200.54,201.09,7440.0
2022-05-10 12:45:00,201.2,201.6,200.99,201.38,8116.0,201.2,201.6,200.99,201.38,8116.0
2022-05-10 12:50:00,201.23,201.3,200.59,200.6,5316.0,201.23,201.3,200.59,200.6,5316.0
2022-05-10 12:55:00,200.51,200.92,200.43,200.43,7139.0,200.51,200.92,200.43,200.43,7139.0
2022-05-10 13:00:00,200.59,201.62,200.38,201.32,6191.0,200.59,201.62,200.38,201.32,6191.0
2022-05-10 13:05:00,201.38,202.12,201.38,201.75,5508.0,201.38,202.12,201.38,201.75,5508.0
2022-05-10 13:10:00,201.58,201.62,201.13,201.35,5430.0,201.58,201.62,201.13,201.35,5430.0
2022-05-10 13:15:00,201.5,201.68,200.94,201.25,7073.0,201.5,201.68,200.94,201.25,7073.0
2022-05-10 13:20:00,201.25,201.51,200.81,201.42,10313.0,201.25,201.51,200.81,201.42,10313.0
2022-05-10 13:25:00,201.44,202.63,201.44,202.63,5790.0,201.44,202.63,201.44,202.63,5790.0
2022-05-10 13:30:00,202.94,203.57,202.94,203.39,3770.0,202.94,203.57,202.94,203.39,3770.0
2022-05-10 13:35:00,203.32,204.35,203.32,204.13,5362.0,203.32,204.35,203.32,204.13,5362.0
2022-05-10 13:40:00,204.25,204.88,204.25,204.47,8447.0,204.25,204.88,204.25,204.47,8447.0
2022-05-10 13:45:00,204.72,204.93,204.13,204.58,8278.0,204.72,204.93,204.13,204.58,8278.0
2022-05-10 13:50:00,204.65,204.7,204.04,204.62,5954.0,204.65,204.7,204.04,204.62,5954.0
2022-05-10 13:55:00,204.72,205.24,204.58,205.24,5072.0,204.72,205.24,204.58,205.24,5072.0
2022-05-10 14:00:00,205.26,205.7,204.88,205.65,8697.0,205.26,205.7,204.88,205.65,8697.0
2022-05-10 14:05:00,205.73,206.05,205.24,205.34,17010.0,205.73,206.05,205.24,205.34,17010.0
2022-05-10 14:10:00,205.55,206.03,205.21,205.91,8579.0,205.55,206.03,205.21,205.91,8579.0
2022-05-10 14:15:00,205.92,205.96,204.7,205.38,5443.0,205.92,205.96,204.7,205.38,5443.0
2022-05-10 14:20:00,205.39,205.74,205.03,205.08,5752.0,205.39,205.74,205.03,205.08,5752.0
2022-05-10 14:25:00,205.13,205.13,204.35,204.7,4463.0,205.13,205.13,204.35,204.7,4463.0
2022-05-10 14:30:00,204.71,205.16,204.68,204.89,4014.0,204.71,205.16,204.68,204.89,4014.0
2022-05-10 14:35:00,204.96,205.43,204.82,204.82,2861.0,204.96,205.43,204.82,204.82,2861.0
2022-05-10 14:40:00,204.67,205.96,204.58,205.77,7765.0,204.67,205.96,204.58,205.77,7765.0
2022-05-10 14:45:00,205.67,205.67,204.76,205.21,3786.0,205.67,205.67,204.76,205.21,3786.0
2022-05-10 14:50:00,205.41,205.46,205.11,205.19,5575.0,205.41,205.46,205.11,205.19,5575.0
2022-05-10 14:55:00,205.31,205.36,204.58,205.1,4460.0,205.31,205.36,204.58,205.1,4460.0
2022-05-10 15:00:00,205.03,205.48,205.01,205.3,3283.0,205.03,205.48,205.01,205.3,3283.0
2022-05-10 15:05:00,205.35,205.69,205.18,205.19,4415.0,205.35,205.69,205.18,205.19,4415.0
2022-05-10 15:10:00,205.19,205.33,204.91,205.25,3722.0,205.19,205.33,204.91,205.25,3722.0
2022-05-10 15:15:00,205.39,205.39,204.93,205.26,1666.0,205.39,205.39,204.93,205.26,1666.0
2022-05-10 15:20:00,205.28,205.28,204.22,204.31,3419.0,205.28,205.28,204.22,204.31,3419.0
2022-05-10 15:25:00,204.34,204.48,203.75,203.97,5767.0,204.34,204.48,203.75,203.97,5767.0
2022-05-10 15:30:00,203.86,204.01,203.6,203.62,6185.0,203.86,204.01,203.6,203.62,6185.0
2022-05-10 15:35:00,203.84,203.97,203.28,203.32,6093.0,203.84,203.97,203.28,203.32,6093.0
2022-05-10 15:40:00,203.27,203.38,202.78,202.78,5271.0,203.27,203.38,202.78,202.78,5271.0
2022-05-10 15:45:00,202.82,203.41,202.48,203.03,12941.0,202.82,203.41,202.48,203.03,12941.0
2022-05-10 15:50:00,202.85,203.34,202.62,203.3,15585.0,202.85,203.34,202.62,203.3,15585.0
2022-05-10 15:55:00,203.23,203.34,202.8,203.18,27208.0,203.23,203.34,202.8,203.18,27208.0
2022-05-11 09:30:00,203.05,203.56,202.1,202.64,21393.0,203.05,203.56,202.1,202.64,21393.0
2022-05-11 09:35:00,202.53,202.84,202.02,202.34,6866.0,202.53,202.84,202.02,202.34,6866.0
2022-05-11 09:40:00,202.33,204.39,202.27,204.39,6797.0,202.33,204.39,202.27,204.39,6797.0
2022-05-11 09:45:00,204.25,206.25,204.17,205.96,11183.0,204.25,206.25,204.17,205.96,11183.0
2022-05-11 09:50:00,206.0,207.63,205.71,207.33,5655.0,206.0,207.63,205.71,207.33,5655.0
2022-05-11 09:55:00,207.33,207.38,205.56,206.56,4554.0,207.33,207.38,205.56,206.56,4554.0
2022-05-11 10:00:00,206.11,207.19,206.11,206.64,8292.0,206.11,207.19,206.11,206.64,8292.0
2022-05-11 10:05:00,206.86,206.86,205.03,205.03,5319.0,206.86,206.86,205.03,205.03,5319.0
2022-05-11 10:10:00,204.98,205.75,204.66,205.63,4591.0,204.98,205.75,204.66,205.63,4591.0
2022-05-11 10:15:00,205.38,206.15,204.96,206.01,7728.0,205.38,206.15,204.96,206.01,7728.0
2022-05-11 10:20:00,206.01,207.2,205.54,206.88,5156.0,206.01,207.2,205.54,206.88,5156.0
2022-05-11 10:25:00,207.0,207.23,206.46,207.09,7476.0,207.0,207.23,206.46,207.09,7476.0
2022-05-11 10:30:00,207.03,207.12,205.72,206.34,6397.0,207.03,207.12,205.72,206.34,6397.0
2022-05-11 10:35:00,206.06,207.19,205.54,207.0,6845.0,206.06,207.19,205.54,207.0,6845.0
2022-05-11 10:40:00,207.0,207.77,206.71,207.64,8200.0,207.0,207.77,206.71,207.64,8200.0
2022-05-11 10:45:00,207.64,207.72,206.68,206.86,5537.0,207.64,207.72,206.68,206.86,5537.0
2022-05-11 10:50:00,206.8,206.83,205.97,206.62,7090.0,206.8,206.83,205.97,206.62,7090.0
2022-05-11 10:55:00,206.73,206.93,206.46,206.76,10920.0,206.73,206.93,206.46,206.76,10920.0
2022-05-11 11:00:00,206.59,207.06,206.45,207.02,7217.0,206.59,207.06,206.45,207.02,7217.0
2022-05-11 11:05:00,207.02,207.17,206.62,206.78,4673.0,207.02,207.17,206.62,206.78,4673.0
2022-05-11 11:10:00,207.07,207.19,206.67,207.05,3526.0,207.07,207.19,206.67,207.05,3526.0
2022-05-11 11:15:00,207.3,207.4,206.26,206.53,4852.0,207.3,207.4,206.26,206.53,4852.0
2022-05-11 11:20:00,206.48,207.07,206.27,206.72,4622.0,206.48,207.07,206.27,206.72,4622.0
2022-05-11 11:25:00,206.74,207.47,206.6,207.43,6005.0,206.74,207.47,206.6,207.43,6005.0
2022-05-11 11:30:00,207.34,207.49,207.05,207.19,6817.0,207.34,207.49,207.05,207.19,6817.0
2022-05-11 11:35:00,207.27,207.83,206.99,207.6,5725.0,207.27,207.83,206.99,207.6,5725.0
2022-05-11 11:40:00,208.03,208.09,207.58,207.85,7593.0,208.03,208.09,207.58,207.85,7593.0
2022-05-11 11:45:00,208.05,208.11,207.41,207.61,2410.0,208.05,208.11,207.41,207.61,2410.0
2022-05-11 11:50:00,207.54,207.54,206.95,207.0,2566.0,207.54,207.54,206.95,207.0,2566.0
2022-05-11 11:55:00,206.81,206.86,206.55,206.73,3617.0,206.81,206.86,206.55,206.73,3617.0
2022-05-11 12:00:00,206.72,206.72,206.25,206.56,4223.0,206.72,206.72,206.25,206.56,4223.0
2022-05-11 12:05:00,206.49,206.77,206.43,206.58,4187.0,206.49,206.77,206.43,206.58,4187.0
2022-05-11 12:10:00,206.53,206.89,206.22,206.89,7184.0,206.53,206.89,206.22,206.89,7184.0
2022-05-11 12:15:00,206.91,207.13,206.64,207.03,4150.0,206.91,207.13,206.64,207.03,4150.0
2022-05-11 12:20:00,206.81,207.48,206.81,207.27,7496.0,206.81,207.48,206.81,207.27,7496.0
2022-05-11 12:25:00,207.47,207.57,205.45,205.58,5897.0,207.47,207.57,205.45,205.58,5897.0
2022-05-11 12:30:00,205.31,206.34,205.13,206.17,5940.0,205.31,206.34,205.13,206.17,5940.0
2022-05-11 12:35:00,206.29,206.8,206.29,206.58,6350.0,206.29,206.8,206.29,206.58,6350.0
2022-05-11 12:40:00,206.64,206.85,206.04,206.31,5575.0,206.64,206.85,206.04,206.31,5575.0
2022-05-11 12:45:00,206.09,206.73,205.7,206.73,7271.0,206.09,206.73,205.7,206.73,7271.0
2022-05-11 12:50:00,206.43,206.57,206.08,206.24,5051.0,206.43,206.57,206.08,206.24,5051.0
2022-05-11 12:55:00,206.05,206.05,205.51,205.56,4945.0,206.05,206.05,205.51,205.56,4945.0
2022-05-11 13:00:00,205.56,205.56,204.98,205.03,3540.0,205.56,205.56,204.98,205.03,3540.0
2022-05-11 13:05:00,204.87,204.99,204.31,204.46,4367.0,204.87,204.99,204.31,204.46,4367.0
2022-05-11 13:10:00,204.64,204.84,204.35,204.44,5392.0,204.64,204.84,204.35,204.44,5392.0
2022-05-11 13:15:00,204.57,204.8,204.4,204.6,2813.0,204.57,204.8,204.4,204.6,2813.0
2022-05-11 13:20:00,204.52,204.79,204.05,204.79,3585.0,204.52,204.79,204.05,204.79,3585.0
2022-05-11 13:25:00,204.79,204.91,203.73,203.74,5031.0,204.79,204.91,203.73,203.74,5031.0
2022-05-11 13:30:00,203.91,204.26,203.73,204.26,4358.0,203.91,204.26,203.73,204.26,4358.0
2022-05-11 13:35:00,204.26,204.32,203.5,203.5,2805.0,204.26,204.32,203.5,203.5,2805.0
2022-05-11 13:40:00,203.59,203.61,203.29,203.31,6178.0,203.59,203.61,203.29,203.31,6178.0
2022-05-11 13:45:00,203.3,203.3,202.44,202.78,4623.0,203.3,203.3,202.44,202.78,4623.0
2022-05-11 13:50:00,202.94,203.14,202.7,202.75,4929.0,202.94,203.14,202.7,202.75,4929.0
2022-05-11 13:55:00,202.91,202.97,201.99,202.15,5242.0,202.91,202.97,201.99,202.15,5242.0
2022-05-11 14:00:00,202.39,203.52,202.39,203.52,7153.0,202.39,203.52,202.39,203.52,7153.0
2022-05-11 14:05:00,203.6,203.6,202.9,202.93,3750.0,203.6,203.6,202.9,202.93,3750.0
2022-05-11 14:10:00,202.78,203.37,202.78,203.35,6706.0,202.78,203.37,202.78,203.35,6706.0
2022-05-11 14:15:00,203.35,203.75,203.1,203.45,2879.0,203.35,203.75,203.1,203.45,2879.0
2022-05-11 14:20:00,203.3,203.78,202.87,203.78,4700.0,203.3,203.78,202.87,203.78,4700.0
2022-05-11 14:25:00,203.71,204.18,203.22,203.22,4134.0,203.71,204.18,203.22,203.22,4134.0
2022-05-11 14:30:00,203.2,203.89,202.92,203.89,3272.0,203.2,203.89,202.92,203.89,3272.0
2022-05-11 14:35:00,203.89,204.5,203.75,204.5,8219.0,203.89,204.5,203.75,204.5,8219.0
2022-05-11 14:40:00,204.45,204.76,204.33,204.74,13072.0,204.45,204.76,204.33,204.74,13072.0
2022-05-11 14:45:00,205.07,205.07,203.95,203.97,18128.0,205.07,205.07,203.95,203.97,18128.0
2022-05-11 14:50:00,204.0,204.07,203.04,203.17,8037.0,204.0,204.07,203.04,203.17,8037.0
2022-05-11 14:55:00,203.38,203.39,202.93,203.1,5053.0,203.38,203.39,202.93,203.1,5053.0
2022-05-11 15:00:00,203.05,203.05,202.51,202.7,6901.0,203.05,203.05,202.51,202.7,6901.0
2022-05-11 15:05:00,202.7,203.12,202.34,203.12,4209.0,202.7,203.12,202.34,203.12,4209.0
2022-05-11 15:10:00,203.12,203.29,202.53,202.84,5130.0,203.12,203.29,202.53,202.84,5130.0
2022-05-11 15:15:00,202.71,202.91,202.19,202.91,6463.0,202.71,202.91,202.19,202.91,6463.0
2022-05-11 15:20:00,202.48,202.61,201.88,201.88,7575.0,202.48,202.61,201.88,201.88,7575.0
2022-05-11 15:25:00,201.9,202.25,201.72,202.15,12176.0,201.9,202.25,201.72,202.15,12176.0
2022-05-11 15:30:00,202.14,202.59,202.0,202.17,13980.0,202.14,202.59,202.0,202.17,13980.0
2022-05-11 15:35:00,202.03,202.03,201.42,201.42,15186.0,202.03,202.03,201.42,201.42,15186.0
2022-05-11 15:40:00,201.57,201.73,201.38,201.55,13195.0,201.57,201.73,201.38,201.55,13195.0
2022-05-11 15:45:00,201.56,201.56,200.8,200.8,23054.0,201.56,201.56,200.8,200.8,23054.0
2022-05-11 15:50:00,200.96,201.19,200.45,200.61,19872.0,200.96,201.19,200.45,200.61,19872.0
2022-05-11 15:55:00,200.75,201.23,200.63,201.01,70088.0,200.75,201.23,200.63,201.01,70088.0
2022-05-12 09:30:00,198.99,199.87,198.11,199.46,29029.0,198.99,199.87,198.11,199.46,29029.0
2022-05-12 09:35:00,199.17,199.94,198.82,199.94,4825.0,199.17,199.94,198.82,199.94,4825.0
2022-05-12 09:40:00,200.22,200.93,199.65,200.56,3925.0,200.22,200.93,199.65,200.56,3925.0
2022-05-12 09:45:00,200.49,202.22,200.48,201.54,8815.0,200.49,202.22,200.48,201.54,8815.0
2022-05-12 09:50:00,201.53,203.01,201.3,202.64,7087.0,201.53,203.01,201.3,202.64,7087.0
2022-05-12 09:55:00,202.34,202.34,200.98,201.05,4641.0,202.34,202.34,200.98,201.05,4641.0
2022-05-12 10:00:00,201.0,201.33,200.48,200.81,4124.0,201.0,201.33,200.48,200.81,4124.0
2022-05-12 10:05:00,200.96,202.44,200.68,202.19,6017.0,200.96,202.44,200.68,202.19,6017.0
2022-05-12 10:10:00,201.96,202.52,201.82,202.15,7310.0,201.96,202.52,201.82,202.15,7310.0
2022-05-12 10:15:00,201.86,202.01,200.85,201.17,7633.0,201.86,202.01,200.85,201.17,7633.0
2022-05-12 10:20:00,201.35,202.71,201.29,202.33,6652.0,201.35,202.71,201.29,202.33,6652.0
2022-05-12 10:25:00,202.31,202.42,201.3,201.92,6152.0,202.31,202.42,201.3,201.92,6152.0
2022-05-12 10:30:00,201.99,202.32,201.41,201.98,15865.0,201.99,202.32,201.41,201.98,15865.0
2022-05-12 10:35:00,202.11,203.2,201.83,203.16,6633.0,202.11,203.2,201.83,203.16,6633.0
2022-05-12 10:40:00,202.89,203.13,202.38,202.54,5779.0,202.89,203.13,202.38,202.54,5779.0
2022-05-12 10:45:00,202.78,203.32,202.47,203.32,6763.0,202.78,203.32,202.47,203.32,6763.0
2022-05-12 10:50:00,203.29,204.18,203.01,204.17,6333.0,203.29,204.18,203.01,204.17,6333.0
2022-05-12 10:55:00,204.17,204.41,203.95,204.33,7484.0,204.17,204.41,203.95,204.33,7484.0
2022-05-12 11:00:00,204.3,204.88,204.07,204.72,13306.0,204.3,204.88,204.07,204.72,13306.0
2022-05-12 11:05:00,204.78,205.04,204.41,205.04,2756.0,204.78,205.04,204.41,205.04,2756.0
2022-05-12 11:10:00,204.86,205.14,204.31,204.34,8192.0,204.86,205.14,204.31,204.34,8192.0
2022-05-12 11:15:00,204.33,204.72,204.21,204.6,4118.0,204.33,204.72,204.21,204.6,4118.0
2022-05-12 11:20:00,204.6,204.86,204.11,204.11,5861.0,204.6,204.86,204.11,204.11,5861.0
2022-05-12 11:25:00,204.11,204.58,203.93,204.3,10033.0,204.11,204.58,203.93,204.3,10033.0
2022-05-12 11:30:00,204.36,204.36,203.48,203.72,6778.0,204.36,204.36,203.48,203.72,6778.0
2022-05-12 11:35:00,203.73,203.95,203.04,203.21,2697.0,203.73,203.95,203.04,203.21,2697.0
2022-05-12 11:40:00,203.18,203.18,202.53,202.53,2105.0,203.18,203.18,202.53,202.53,2105.0
2022-05-12 11:45:00,202.54,202.9,202.3,202.57,4804.0,202.54,202.9,202.3,202.57,4804.0
2022-05-12 11:50:00,202.57,202.85,202.26,202.74,4001.0,202.57,202.85,202.26,202.74,4001.0
2022-05-12 11:55:00,202.68,202.78,202.38,202.66,8265.0,202.68,202.78,202.38,202.66,8265.0
2022-05-12 12:00:00,202.33,202.68,202.25,202.68,8799.0,202.33,202.68,202.25,202.68,8799.0
2022-05-12 12:05:00,202.52,203.04,202.4,203.04,5087.0,202.52,203.04,202.4,203.04,5087.0
2022-05-12 12:10:00,202.65,203.15,202.3,202.89,7595.0,202.65,203.15,202.3,202.89,7595.0
2022-05-12 12:15:00,203.0,203.23,202.56,203.0,8481.0,203.0,203.23,202.56,203.0,8481.0
2022-05-12 12:20:00,202.89,203.15,202.84,203.07,1700.0,202.89,203.15,202.84,203.07,1700.0
2022-05-12 12:25:00,203.08,203.75,203.08,203.46,2212.0,203.08,203.75,203.08,203.46,2212.0
2022-05-12 12:30:00,203.65,203.87,203.34,203.79,2052.0,203.65,203.87,203.34,203.79,2052.0
2022-05-12 12:35:00,203.88,203.89,203.56,203.78,2659.0,203.88,203.89,203.56,203.78,2659.0
2022-05-12 12:40:00,203.45,203.65,202.9,203.65,2509.0,203.45,203.65,202.9,203.65,2509.0
2022-05-12 12:45:00,203.69,204.04,203.37,203.46,2019.0,203.69,204.04,203.37,203.46,2019.0
2022-05-12 12:50:00,203.76,204.08,203.29,203.53,4096.0,203.76,204.08,203.29,203.53,4096.0
2022-05-12 12:55:00,203.53,203.72,203.18,203.28,3067.0,203.53,203.72,203.18,203.28,3067.0
2022-05-12 13:00:00,203.28,203.48,202.74,202.77,3000.0,203.28,203.48,202.74,202.77,3000.0
2022-05-12 13:05:00,202.6,203.1,202.57,202.96,4647.0,202.6,203.1,202.57,202.96,4647.0
2022-05-12 13:10:00,203.08,203.47,202.76,202.83,3461.0,203.08,203.47,202.76,202.83,3461.0
2022-05-12 13:15:00,202.96,203.07,202.6,202.88,3911.0,202.96,203.07,202.6,202.88,3911.0
2022-05-12 13:20:00,203.2,203.32,202.59,202.85,3883.0,203.2,203.32,202.59,202.85,3883.0
2022-05-12 13:25:00,202.85,202.99,202.74,202.98,1483.0,202.85,202.99,202.74,202.98,1483.0
2022-05-12 13:30:00,202.98,203.46,202.59,202.82,2511.0,202.98,203.46,202.59,202.82,2511.0
2022-05-12 13:35:00,202.82,203.1,202.4,202.57,6475.0,202.82,203.1,202.4,202.57,6475.0
2022-05-12 13:40:00,202.68,202.96,202.45,202.78,12823.0,202.68,202.96,202.45,202.78,12823.0
2022-05-12 13:45:00,202.96,202.98,202.39,202.47,14483.0,202.96,202.98,202.39,202.47,14483.0
2022-05-12 13:50:00,202.44,202.92,202.16,202.22,5811.0,202.44,202.92,202.16,202.22,5811.0
2022-05-12 13:55:00,202.28,202.6,202.04,202.2,2903.0,202.28,202.6,202.04,202.2,2903.0
2022-05-12 14:00:00,202.2,202.81,202.2,202.45,1936.0,202.2,202.81,202.2,202.45,1936.0
2022-05-12 14:05:00,202.46,202.46,201.98,201.98,2773.0,202.46,202.46,201.98,201.98,2773.0
2022-05-12 14:10:00,201.99,202.15,201.82,202.08,3957.0,201.99,202.15,201.82,202.08,3957.0
2022-05-12 14:15:00,202.09,202.63,202.08,202.63,2811.0,202.09,202.63,202.08,202.63,2811.0
2022-05-12 14:20:00,202.64,202.81,201.6,201.74,7617.0,202.64,202.81,201.6,201.74,7617.0
2022-05-12 14:25:00,201.55,201.92,201.31,201.55,10967.0,201.55,201.92,201.31,201.55,10967.0
2022-05-12 14:30:00,201.33,201.51,200.81,201.22,10086.0,201.33,201.51,200.81,201.22,10086.0
2022-05-12 14:35:00,201.13,201.34,200.74,200.74,9091.0,201.13,201.34,200.74,200.74,9091.0
2022-05-12 14:40:00,200.72,200.79,200.0,200.3,8475.0,200.72,200.79,200.0,200.3,8475.0
2022-05-12 14:45:00,200.29,200.75,200.29,200.48,8861.0,200.29,200.75,200.29,200.48,8861.0
2022-05-12 14:50:00,200.42,200.84,200.16,200.58,5230.0,200.42,200.84,200.16,200.58,5230.0
2022-05-12 14:55:00,200.39,200.59,199.93,200.33,8727.0,200.39,200.59,199.93,200.33,8727.0
2022-05-12 15:00:00,200.37,201.09,200.11,201.09,11508.0,200.37,201.09,200.11,201.09,11508.0
2022-05-12 15:05:00,200.98,201.06,200.26,200.37,5923.0,200.98,201.06,200.26,200.37,5923.0
2022-05-12 15:10:00,200.41,200.52,200.03,200.47,8767.0,200.41,200.52,200.03,200.47,8767.0
2022-05-12 15:15:00,200.38,201.08,200.38,201.02,6672.0,200.38,201.08,200.38,201.02,6672.0
2022-05-12 15:20:00,200.96,202.28,200.94,201.95,9678.0,200.96,202.28,200.94,201.95,9678.0
2022-05-12 15:25:00,202.04,202.28,201.44,201.44,16030.0,202.04,202.28,201.44,201.44,16030.0
2022-05-12 15:30:00,201.49,202.09,201.27,201.69,8231.0,201.49,202.09,201.27,201.69,8231.0
2022-05-12 15:35:00,201.64,201.94,201.21,201.65,10246.0,201.64,201.94,201.21,201.65,10246.0
2022-05-12 15:40:00,201.77,201.81,201.02,201.24,11147.0,201.77,201.81,201.02,201.24,11147.0
2022-05-12 15:45:00,201.15,201.69,201.03,201.09,15195.0,201.15,201.69,201.03,201.09,15195.0
2022-05-12 15:50:00,201.36,202.23,201.34,201.49,16541.0,201.36,202.23,201.34,201.49,16541.0
2022-05-12 15:55:00,201.44,202.7,201.44,202.63,43791.0,201.44,202.7,201.44,202.63,43791.0
2022-05-13 09:30:00,205.64,206.66,204.29,206.09,38023.0,205.64,206.66,204.29,206.09,38023.0
2022-05-13 09:35:00,206.08,208.29,206.07,208.29,3232.0,206.08,208.29,206.07,208.29,3232.0
2022-05-13 09:40:00,207.79,209.56,207.11,209.22,9140.0,207.79,209.56,207.11,209.22,9140.0
2022-05-13 09:45:00,209.36,209.87,208.75,209.87,5271.0,209.36,209.87,208.75,209.87,5271.0
2022-05-13 09:50:00,209.69,209.92,208.73,209.91,2160.0,209.69,209.92,208.73,209.91,2160.0
2022-05-13 09:55:00,209.85,210.02,208.93,209.23,4647.0,209.85,210.02,208.93,209.23,4647.0
2022-05-13 10:00:00,209.43,211.22,209.43,210.53,1784.0,209.43,211.22,209.43,210.53,1784.0
2022-05-13 10:05:00,210.79,210.81,209.64,209.87,4240.0,210.79,210.81,209.64,209.87,4240.0
2022-05-13 10:10:00,209.83,210.04,209.5,209.94,2824.0,209.83,210.04,209.5,209.94,2824.0
2022-05-13 10:15:00,209.85,210.07,209.07,209.54,3871.0,209.85,210.07,209.07,209.54,3871.0
2022-05-13 10:20:00,209.67,210.7,209.66,210.44,3503.0,209.67,210.7,209.66,210.44,3503.0
2022-05-13 10:25:00,210.73,210.98,210.51,210.58,6783.0,210.73,210.98,210.51,210.58,6783.0
2022-05-13 10:30:00,210.55,210.87,210.49,210.55,2397.0,210.55,210.87,210.49,210.55,2397.0
2022-05-13 10:35:00,210.3,210.34,209.83,209.83,6070.0,210.3,210.34,209.83,209.83,6070.0
2022-05-13 10:40:00,209.81,210.25,209.81,210.0,9807.0,209.81,210.25,209.81,210.0,9807.0
2022-05-13 10:45:00,210.11,210.71,209.89,210.14,4834.0,210.11,210.71,209.89,210.14,4834.0
2022-05-13 10:50:00,209.97,210.86,209.78,210.82,4908.0,209.97,210.86,209.78,210.82,4908.0
2022-05-13 10:55:00,210.93,210.99,210.36,210.45,3710.0,210.93,210.99,210.36,210.45,3710.0
2022-05-13 11:00:00,210.57,210.62,209.95,209.95,3604.0,210.57,210.62,209.95,209.95,3604.0
2022-05-13 11:05:00,210.08,210.31,209.92,210.0,2398.0,210.08,210.31,209.92,210.0,2398.0
2022-05-13 11:10:00,210.0,210.32,209.94,209.96,2822.0,210.0,210.32,209.94,209.96,2822.0
2022-05-13 11:15:00,209.85,210.1,209.43,209.43,1528.0,209.85,210.1,209.43,209.43,1528.0
2022-05-13 11:20:00,209.87,210.09,209.8,209.95,3300.0,209.87,210.09,209.8,209.95,3300.0
2022-05-13 11:25:00,209.94,210.3,209.92,210.24,2186.0,209.94,210.3,209.92,210.24,2186.0
2022-05-13 11:30:00,210.28,210.38,210.2,210.26,2449.0,210.28,210.38,210.2,210.26,2449.0
2022-05-13 11:35:00,210.25,210.3,209.96,209.97,2215.0,210.25,210.3,209.96,209.97,2215.0
2022-05-13 11:40:00,209.95,209.95,209.59,209.84,1324.0,209.95,209.95,209.59,209.84,1324.0
2022-05-13 11:45:00,209.91,210.01,209.69,209.87,1896.0,209.91,210.01,209.69,209.87,1896.0
2022-05-13 11:50:00,209.82,210.08,209.82,209.98,1996.0,209.82,210.08,209.82,209.98,1996.0
2022-05-13 11:55:00,210.11,210.29,209.98,210.24,2381.0,210.11,210.29,209.98,210.24,2381.0
2022-05-13 12:00:00,210.52,210.72,210.37,210.6,2147.0,210.52,210.72,210.37,210.6,2147.0
2022-05-13 12:05:00,210.76,210.96,210.53,210.96,1623.0,210.76,210.96,210.53,210.96,1623.0
2022-05-13 12:10:00,210.9,211.17,210.74,211.03,2116.0,210.9,211.17,210.74,211.03,2116.0
2022-05-13 12:15:00,211.03,211.15,210.86,210.86,1101.0,211.03,211.15,210.86,210.86,1101.0
2022-05-13 12:20:00,210.84,210.84,210.49,210.49,1163.0,210.84,210.84,210.49,210.49,1163.0
2022-05-13 12:25:00,210.25,210.54,210.23,210.53,1401.0,210.25,210.54,210.23,210.53,1401.0
2022-05-13 12:30:00,210.62,210.76,210.52,210.58,3469.0,210.62,210.76,210.52,210.58,3469.0
2022-05-13 12:35:00,210.59,210.67,210.4,210.4,2109.0,210.59,210.67,210.4,210.4,2109.0
2022-05-13 12:40:00,210.48,210.64,210.35,210.55,2900.0,210.48,210.64,210.35,210.55,2900.0
2022-05-13 12:45:00,210.59,210.6,210.38,210.39,2605.0,210.59,210.6,210.38,210.39,2605.0
2022-05-13 12:50:00,210.03,210.05,209.54,209.87,3383.0,210.03,210.05,209.54,209.87,3383.0
2022-05-13 12:55:00,209.92,210.27,209.85,210.27,1655.0,209.92,210.27,209.85,210.27,1655.0
2022-05-13 13:00:00,210.37,210.57,209.66,210.56,18134.0,210.37,210.57,209.66,210.56,18134.0
2022-05-13 13:05:00,210.47,210.47,209.56,209.73,3391.0,210.47,210.47,209.56,209.73,3391.0
2022-05-13 13:10:00,209.59,209.88,209.53,209.88,2504.0,209.59,209.88,209.53,209.88,2504.0
2022-05-13 13:15:00,209.71,209.84,209.3,209.49,4726.0,209.71,209.84,209.3,209.49,4726.0
2022-05-13 13:20:00,209.6,209.91,209.45,209.78,2769.0,209.6,209.91,209.45,209.78,2769.0
2022-05-13 13:25:00,209.89,209.97,209.5,209.5,4586.0,209.89,209.97,209.5,209.5,4586.0
2022-05-13 13:30:00,209.55,209.95,209.54,209.79,5290.0,209.55,209.95,209.54,209.79,5290.0
2022-05-13 13:35:00,209.69,209.69,209.46,209.46,1468.0,209.69,209.69,209.46,209.46,1468.0
2022-05-13 13:40:00,209.07,209.47,209.03,209.46,2304.0,209.07,209.47,209.03,209.46,2304.0
2022-05-13 13:45:00,209.35,209.42,209.13,209.13,3451.0,209.35,209.42,209.13,209.13,3451.0
2022-05-13 13:50:00,208.87,208.93,208.54,208.81,2366.0,208.87,208.93,208.54,208.81,2366.0
2022-05-13 13:55:00,208.71,208.71,208.29,208.42,1503.0,208.71,208.71,208.29,208.42,1503.0
2022-05-13 14:00:00,208.09,208.09,207.29,207.29,2106.0,208.09,208.09,207.29,207.29,2106.0
2022-05-13 14:05:00,207.27,207.65,207.26,207.65,1093.0,207.27,207.65,207.26,207.65,1093.0
2022-05-13 14:10:00,207.84,208.07,207.6,207.67,2594.0,207.84,208.07,207.6,207.67,2594.0
2022-05-13 14:15:00,207.67,207.92,207.55,207.88,1524.0,207.67,207.92,207.55,207.88,1524.0
2022-05-13 14:20:00,207.88,208.07,207.63,207.84,3173.0,207.88,208.07,207.63,207.84,3173.0
2022-05-13 14:25:00,207.96,207.97,207.64,207.86,2185.0,207.96,207.97,207.64,207.86,2185.0
2022-05-13 14:30:00,207.89,208.65,207.89,208.34,3828.0,207.89,208.65,207.89,208.34,3828.0
2022-05-13 14:35:00,208.28,208.28,207.75,207.79,2290.0,208.28,208.28,207.75,207.79,2290.0
2022-05-13 14:40:00,207.94,208.24,207.78,208.2,3008.0,207.94,208.24,207.78,208.2,3008.0
2022-05-13 14:45:00,208.03,208.07,207.67,208.06,4405.0,208.03,208.07,207.67,208.06,4405.0
2022-05-13 14:50:00,208.26,208.85,208.26,208.75,2439.0,208.26,208.85,208.26,208.75,2439.0
2022-05-13 14:55:00,209.02,209.02,208.8,208.89,2010.0,209.02,209.02,208.8,208.89,2010.0
2022-05-13 15:00:00,208.96,209.27,208.94,209.07,2732.0,208.96,209.27,208.94,209.07,2732.0
2022-05-13 15:05:00,209.23,209.47,209.2,209.42,5007.0,209.23,209.47,209.2,209.42,5007.0
2022-05-13 15:10:00,209.44,209.64,209.31,209.54,3456.0,209.44,209.64,209.31,209.54,3456.0
2022-05-13 15:15:00,209.75,209.93,209.46,209.83,4135.0,209.75,209.93,209.46,209.83,4135.0
2022-05-13 15:20:00,209.54,209.73,209.45,209.7,3671.0,209.54,209.73,209.45,209.7,3671.0
2022-05-13 15:25:00,209.75,210.0,209.55,210.0,5805.0,209.75,210.0,209.55,210.0,5805.0
2022-05-13 15:30:00,210.01,210.15,208.9,209.06,6573.0,210.01,210.15,208.9,209.06,6573.0
2022-05-13 15:35:00,209.12,209.13,208.67,208.82,5224.0,209.12,209.13,208.67,208.82,5224.0
2022-05-13 15:40:00,208.8,208.98,208.61,208.83,6331.0,208.8,208.98,208.61,208.83,6331.0
2022-05-13 15:45:00,208.81,209.23,208.41,208.65,11901.0,208.81,209.23,208.41,208.65,11901.0
2022-05-13 15:50:00,208.75,209.01,207.84,208.51,13899.0,208.75,209.01,207.84,208.51,13899.0
2022-05-13 15:55:00,208.36,208.72,207.98,208.72,36295.0,208.36,208.72,207.98,208.72,36295.0
2022-05-16 09:30:00,206.6,207.88,206.53,206.53,12934.0,206.6,207.88,206.53,206.53,12934.0
2022-05-16 09:35:00,205.88,207.83,205.88,207.63,1250.0,205.88,207.83,205.88,207.63,1250.0
2022-05-16 09:40:00,207.2,207.95,206.77,207.18,3474.0,207.2,207.95,206.77,207.18,3474.0
2022-05-16 09:45:00,206.87,206.87,204.18,204.18,5700.0,206.87,206.87,204.18,204.18,5700.0
2022-05-16 09:50:00,204.37,205.46,203.85,205.46,7403.0,204.37,205.46,203.85,205.46,7403.0
2022-05-16 09:55:00,204.92,205.44,204.63,205.39,2561.0,204.92,205.44,204.63,205.39,2561.0
2022-05-16 10:00:00,205.39,205.95,205.39,205.73,1543.0,205.39,205.95,205.39,205.73,1543.0
2022-05-16 10:05:00,206.59,207.84,206.33,207.81,4806.0,206.59,207.84,206.33,207.81,4806.0
2022-05-16 10:10:00,207.81,208.48,207.58,208.06,8966.0,207.81,208.48,207.58,208.06,8966.0
2022-05-16 10:15:00,208.06,208.57,208.06,208.39,6020.0,208.06,208.57,208.06,208.39,6020.0
2022-05-16 10:20:00,208.63,209.48,208.39,208.96,4307.0,208.63,209.48,208.39,208.96,4307.0
2022-05-16 10:25:00,208.96,209.05,208.37,209.05,2701.0,208.96,209.05,208.37,209.05,2701.0
2022-05-16 10:30:00,208.95,208.95,207.82,207.92,3814.0,208.95,208.95,207.82,207.92,3814.0
2022-05-16 10:35:00,207.9,208.27,207.78,207.89,8990.0,207.9,208.27,207.78,207.89,8990.0
2022-05-16 10:40:00,207.59,207.72,207.23,207.72,3293.0,207.59,207.72,207.23,207.72,3293.0
2022-05-16 10:45:00,207.64,207.64,206.93,207.18,4760.0,207.64,207.64,206.93,207.18,4760.0
2022-05-16 10:50:00,207.03,207.3,206.92,207.1,3245.0,207.03,207.3,206.92,207.1,3245.0
2022-05-16 10:55:00,207.1,207.1,206.91,207.06,2003.0,207.1,207.1,206.91,207.06,2003.0
2022-05-16 11:00:00,206.52,206.8,206.32,206.8,2511.0,206.52,206.8,206.32,206.8,2511.0
2022-05-16 11:05:00,206.87,206.95,206.44,206.95,3777.0,206.87,206.95,206.44,206.95,3777.0
2022-05-16 11:10:00,206.88,207.19,206.65,207.01,6875.0,206.88,207.19,206.65,207.01,6875.0
2022-05-16 11:15:00,207.24,207.69,207.2,207.45,3366.0,207.24,207.69,207.2,207.45,3366.0
2022-05-16 11:20:00,207.3,207.44,207.1,207.16,3478.0,207.3,207.44,207.1,207.16,3478.0
2022-05-16 11:25:00,207.0,207.08,206.8,207.02,4617.0,207.0,207.08,206.8,207.02,4617.0
2022-05-16 11:30:00,207.08,207.57,206.92,207.35,4900.0,207.08,207.57,206.92,207.35,4900.0
2022-05-16 11:35:00,207.35,207.85,207.12,207.85,2738.0,207.35,207.85,207.12,207.85,2738.0
2022-05-16 11:40:00,207.64,208.13,207.3,208.06,4841.0,207.64,208.13,207.3,208.06,4841.0
2022-05-16 11:45:00,207.99,208.5,207.99,208.25,3575.0,207.99,208.5,207.99,208.25,3575.0
2022-05-16 11:50:00,208.19,208.25,207.94,207.94,1416.0,208.19,208.25,207.94,207.94,1416.0
2022-05-16 11:55:00,207.94,207.94,207.67,207.73,1517.0,207.94,207.94,207.67,207.73,1517.0
2022-05-16 12:00:00,207.85,208.06,207.55,207.96,3291.0,207.85,208.06,207.55,207.96,3291.0
2022-05-16 12:05:00,207.71,207.79,207.39,207.39,15302.0,207.71,207.79,207.39,207.39,15302.0
2022-05-16 12:10:00,207.39,207.39,206.85,206.97,1362.0,207.39,207.39,206.85,206.97,1362.0
2022-05-16 12:15:00,206.93,207.0,206.39,206.49,3634.0,206.93,207.0,206.39,206.49,3634.0
2022-05-16 12:20:00,206.53,206.62,206.53,206.61,2173.0,206.53,206.62,206.53,206.61,2173.0
2022-05-16 12:25:00,206.57,206.71,206.49,206.49,1323.0,206.57,206.71,206.49,206.49,1323.0
2022-05-16 12:30:00,206.65,206.98,206.65,206.98,1838.0,206.65,206.98,206.65,206.98,1838.0
2022-05-16 12:35:00,207.02,207.18,206.47,206.47,1100.0,207.02,207.18,206.47,206.47,1100.0
2022-05-16 12:40:00,206.46,206.49,206.4,206.49,949.0,206.46,206.49,206.4,206.49,949.0
2022-05-16 12:45:00,206.48,206.67,206.43,206.67,3134.0,206.48,206.67,206.43,206.67,3134.0
2022-05-16 12:50:00,206.67,206.67,206.42,206.45,1375.0,206.67,206.67,206.42,206.45,1375.0
2022-05-16 12:55:00,206.45,206.45,206.01,206.01,3399.0,206.45,206.45,206.01,206.01,3399.0
2022-05-16 13:00:00,206.01,206.31,205.86,206.23,4421.0,206.01,206.31,205.86,206.23,4421.0
2022-05-16 13:05:00,206.33,206.98,206.29,206.98,1784.0,206.33,206.98,206.29,206.98,1784.0
2022-05-16 13:10:00,207.22,207.56,207.21,207.5,1939.0,207.22,207.56,207.21,207.5,1939.0
2022-05-16 13:15:00,207.41,207.53,207.18,207.22,2313.0,207.41,207.53,207.18,207.22,2313.0
2022-05-16 13:20:00,207.38,207.71,207.38,207.71,1264.0,207.38,207.71,207.38,207.71,1264.0
2022-05-16 13:25:00,207.83,208.2,207.78,208.2,1828.0,207.83,208.2,207.78,208.2,1828.0
2022-05-16 13:30:00,208.31,208.38,208.15,208.15,2888.0,208.31,208.38,208.15,208.15,2888.0
2022-05-16 13:35:00,208.18,208.37,207.98,208.01,5996.0,208.18,208.37,207.98,208.01,5996.0
2022-05-16 13:40:00,207.98,208.35,207.66,208.21,2610.0,207.98,208.35,207.66,208.21,2610.0
2022-05-16 13:45:00,208.24,208.24,207.91,208.03,1489.0,208.24,208.24,207.91,208.03,1489.0
2022-05-16 13:50:00,208.17,208.22,208.02,208.04,2226.0,208.17,208.22,208.02,208.04,2226.0
2022-05-16 13:55:00,208.19,208.34,208.16,208.16,1912.0,208.19,208.34,208.16,208.16,1912.0
2022-05-16 14:00:00,208.18,208.34,207.98,208.34,2664.0,208.18,208.34,207.98,208.34,2664.0
2022-05-16 14:05:00,208.42,208.72,208.4,208.53,1924.0,208.42,208.72,208.4,208.53,1924.0
2022-05-16 14:10:00,208.4,208.4,208.0,208.18,4065.0,208.4,208.4,208.0,208.18,4065.0
2022-05-16 14:15:00,208.11,208.38,208.01,208.01,2411.0,208.11,208.38,208.01,208.01,2411.0
2022-05-16 14:20:00,208.11,208.45,208.1,208.34,1826.0,208.11,208.45,208.1,208.34,1826.0
2022-05-16 14:25:00,208.45,208.79,208.35,208.73,1657.0,208.45,208.79,208.35,208.73,1657.0
2022-05-16 14:30:00,208.69,208.69,208.33,208.33,2302.0,208.69,208.69,208.33,208.33,2302.0
2022-05-16 14:35:00,208.26,208.48,208.17,208.37,3794.0,208.26,208.48,208.17,208.37,3794.0
2022-05-16 14:40:00,208.33,208.35,207.95,207.95,3600.0,208.33,208.35,207.95,207.95,3600.0
2022-05-16 14:45:00,208.1,208.17,207.81,207.81,2290.0,208.1,208.17,207.81,207.81,2290.0
2022-05-16 14:50:00,207.83,208.05,207.36,208.05,3964.0,207.83,208.05,207.36,208.05,3964.0
2022-05-16 14:55:00,207.9,208.08,207.72,208.03,2496.0,207.9,208.08,207.72,208.03,2496.0
2022-05-16 15:00:00,208.04,208.24,207.85,208.02,2937.0,208.04,208.24,207.85,208.02,2937.0
2022-05-16 15:05:00,208.02,208.17,207.89,207.95,3413.0,208.02,208.17,207.89,207.95,3413.0
2022-05-16 15:10:00,207.8,207.81,207.03,207.03,4433.0,207.8,207.81,207.03,207.03,4433.0
2022-05-16 15:15:00,207.21,207.56,207.09,207.3,2520.0,207.21,207.56,207.09,207.3,2520.0
2022-05-16 15:20:00,207.25,207.25,206.87,206.87,2472.0,207.25,207.25,206.87,206.87,2472.0
2022-05-16 15:25:00,207.02,207.23,206.87,207.1,3019.0,207.02,207.23,206.87,207.1,3019.0
2022-05-16 15:30:00,207.03,207.27,206.73,206.73,6259.0,207.03,207.27,206.73,206.73,6259.0
2022-05-16 15:35:00,206.74,206.99,206.61,206.65,6539.0,206.74,206.99,206.61,206.65,6539.0
2022-05-16 15:40:00,206.87,206.95,206.32,206.44,5549.0,206.87,206.95,206.32,206.44,5549.0
2022-05-16 15:45:00,206.4,206.47,206.18,206.39,10885.0,206.4,206.47,206.18,206.39,10885.0
2022-05-16 15:50:00,206.47,207.03,206.46,206.65,12912.0,206.47,207.03,206.46,206.65,12912.0
2022-05-16 15:55:00,206.72,206.75,206.27,206.75,31882.0,206.72,206.75,206.27,206.75,31882.0
2022-05-17 09:30:00,209.06,211.15,209.06,210.33,21470.0,209.06,211.15,209.06,210.33,21470.0
2022-05-17 09:35:00,209.87,210.52,209.05,209.29,5568.0,209.87,210.52,209.05,209.29,5568.0
2022-05-17 09:40:00,209.31,210.01,209.25,209.48,3100.0,209.31,210.01,209.25,209.48,3100.0
2022-05-17 09:45:00,209.0,209.54,208.89,209.46,2989.0,209.0,209.54,208.89,209.46,2989.0
2022-05-17 09:50:00,209.27,209.27,207.29,207.29,2200.0,209.27,209.27,207.29,207.29,2200.0
2022-05-17 09:55:00,208.0,208.04,207.69,207.69,1202.0,208.0,208.04,207.69,207.69,1202.0
2022-05-17 10:00:00,207.54,207.77,207.27,207.59,7054.0,207.54,207.77,207.27,207.59,7054.0
2022-05-17 10:05:00,207.48,207.48,206.59,206.77,5277.0,207.48,207.48,206.59,206.77,5277.0
2022-05-17 10:10:00,206.71,207.11,206.61,207.01,1705.0,206.71,207.11,206.61,207.01,1705.0
2022-05-17 10:15:00,207.14,207.85,207.14,207.19,1742.0,207.14,207.85,207.14,207.19,1742.0
2022-05-17 10:20:00,207.09,207.1,206.36,206.55,2000.0,207.09,207.1,206.36,206.55,2000.0
2022-05-17 10:25:00,206.56,206.75,205.38,205.64,3432.0,206.56,206.75,205.38,205.64,3432.0
2022-05-17 10:30:00,205.68,206.08,205.67,206.08,2721.0,205.68,206.08,205.67,206.08,2721.0
2022-05-17 10:35:00,206.19,206.24,205.27,205.31,4263.0,206.19,206.24,205.27,205.31,4263.0
2022-05-17 10:40:00,205.3,205.3,204.51,204.74,4845.0,205.3,205.3,204.51,204.74,4845.0
2022-05-17 10:45:00,204.61,205.08,204.5,205.01,2700.0,204.61,205.08,204.5,205.01,2700.0
2022-05-17 10:50:00,205.07,205.12,204.82,205.07,2996.0,205.07,205.12,204.82,205.07,2996.0
2022-05-17 10:55:00,205.13,205.53,205.07,205.27,3236.0,205.13,205.53,205.07,205.27,3236.0
2022-05-17 11:00:00,205.23,205.37,205.23,205.35,1152.0,205.23,205.37,205.23,205.35,1152.0
2022-05-17 11:05:00,205.43,205.65,205.41,205.65,1057.0,205.43,205.65,205.41,205.65,1057.0
2022-05-17 11:10:00,205.65,205.91,205.65,205.91,1108.0,205.65,205.91,205.65,205.91,1108.0
2022-05-17 11:15:00,206.07,206.29,205.8,206.28,1834.0,206.07,206.29,205.8,206.28,1834.0
2022-05-17 11:20:00,206.11,206.86,206.11,206.86,2736.0,206.11,206.86,206.11,206.86,2736.0
2022-05-17 11:25:00,206.74,206.97,206.7,206.97,2948.0,206.74,206.97,206.7,206.97,2948.0
2022-05-17 11:30:00,206.86,207.43,206.82,207.42,2387.0,206.86,207.43,206.82,207.42,2387.0
2022-05-17 11:35:00,207.37,207.47,207.08,207.11,4402.0,207.37,207.47,207.08,207.11,4402.0
2022-05-17 11:40:00,207.0,207.26,206.65,206.95,7521.0,207.0,207.26,206.65,206.95,7521.0
2022-05-17 11:45:00,206.89,206.9,206.48,206.52,4826.0,206.89,206.9,206.48,206.52,4826.0
2022-05-17 11:50:00,206.62,206.82,206.62,206.75,2133.0,206.62,206.82,206.62,206.75,2133.0
2022-05-17 11:55:00,206.65,206.82,206.5,206.73,6566.0,206.65,206.82,206.5,206.73,6566.0
2022-05-17 12:00:00,206.65,206.73,206.55,206.73,3206.0,206.65,206.73,206.55,206.73,3206.0
2022-05-17 12:05:00,206.69,206.7,206.45,206.7,5660.0,206.69,206.7,206.45,206.7,5660.0
2022-05-17 12:10:00,206.6,206.63,206.3,206.3,4418.0,206.6,206.63,206.3,206.3,4418.0
2022-05-17 12:15:00,206.24,206.47,206.2,206.2,5292.0,206.24,206.47,206.2,206.2,5292.0
2022-05-17 12:20:00,206.22,206.38,206.15,206.37,3751.0,206.22,206.38,206.15,206.37,3751.0
2022-05-17 12:25:00,206.33,206.59,206.33,206.59,2595.0,206.33,206.59,206.33,206.59,2595.0
2022-05-17 12:30:00,206.51,206.56,206.32,206.34,5158.0,206.51,206.56,206.32,206.34,5158.0
2022-05-17 12:35:00,206.33,206.59,206.31,206.59,6820.0,206.33,206.59,206.31,206.59,6820.0
2022-05-17 12:40:00,206.68,206.77,206.51,206.71,47774.0,206.68,206.77,206.51,206.71,47774.0
2022-05-17 12:45:00,206.69,207.27,206.69,207.03,5532.0,206.69,207.27,206.69,207.03,5532.0
2022-05-17 12:50:00,207.02,207.08,206.74,206.84,7703.0,207.02,207.08,206.74,206.84,7703.0
2022-05-17 12:55:00,206.88,206.94,206.78,206.79,2879.0,206.88,206.94,206.78,206.79,2879.0
2022-05-17 13:00:00,206.84,206.92,206.71,206.9,2441.0,206.84,206.92,206.71,206.9,2441.0
2022-05-17 13:05:00,207.0,207.08,206.76,206.92,45502.0,207.0,207.08,206.76,206.92,45502.0
2022-05-17 13:10:00,206.91,207.44,206.85,207.4,34909.0,206.91,207.44,206.85,207.4,34909.0
2022-05-17 13:15:00,207.51,207.78,207.39,207.78,3519.0,207.51,207.78,207.39,207.78,3519.0
2022-05-17 13:20:00,207.79,207.8,207.01,207.02,5136.0,207.79,207.8,207.01,207.02,5136.0
2022-05-17 13:25:00,207.11,207.11,206.78,206.9,4030.0,207.11,207.11,206.78,206.9,4030.0
2022-05-17 13:30:00,206.8,207.02,206.68,206.68,3806.0,206.8,207.02,206.68,206.68,3806.0
2022-05-17 13:35:00,206.61,207.05,206.53,206.96,7773.0,206.61,207.05,206.53,206.96,7773.0
2022-05-17 13:40:00,206.87,206.87,206.65,206.77,11237.0,206.87,206.87,206.65,206.77,11237.0
2022-05-17 13:45:00,206.7,206.75,206.59,206.75,2971.0,206.7,206.75,206.59,206.75,2971.0
2022-05-17 13:50:00,206.69,206.87,206.63,206.87,9089.0,206.69,206.87,206.63,206.87,9089.0
2022-05-17 13:55:00,206.88,207.54,206.88,207.28,8539.0,206.88,207.54,206.88,207.28,8539.0
2022-05-17 14:00:00,207.21,207.49,207.07,207.44,6172.0,207.21,207.49,207.07,207.44,6172.0
2022-05-17 14:05:00,207.35,208.14,207.3,208.14,6132.0,207.35,208.14,207.3,208.14,6132.0
2022-05-17 14:10:00,208.08,208.08,206.93,207.1,4116.0,208.08,208.08,206.93,207.1,4116.0
2022-05-17 14:15:00,207.11,207.3,207.04,207.14,3200.0,207.11,207.3,207.04,207.14,3200.0
2022-05-17 14:20:00,206.98,206.98,206.27,206.88,3091.0,206.98,206.98,206.27,206.88,3091.0
2022-05-17 14:25:00,206.76,207.19,206.65,207.01,3852.0,206.76,207.19,206.65,207.01,3852.0
2022-05-17 14:30:00,206.61,206.89,206.52,206.86,1825.0,206.61,206.89,206.52,206.86,1825.0
2022-05-17 14:35:00,206.52,207.0,206.36,206.98,1302.0,206.52,207.0,206.36,206.98,1302.0
2022-05-17 14:40:00,207.0,207.32,206.99,207.31,4692.0,207.0,207.32,206.99,207.31,4692.0
2022-05-17 14:45:00,207.5,207.98,207.4,207.98,1820.0,207.5,207.98,207.4,207.98,1820.0
2022-05-17 14:50:00,207.99,208.1,207.81,207.86,1607.0,207.99,208.1,207.81,207.86,1607.0
2022-05-17 14:55:00,207.74,208.12,207.69,207.91,4284.0,207.74,208.12,207.69,207.91,4284.0
2022-05-17 15:00:00,207.77,208.01,207.66,207.84,2137.0,207.77,208.01,207.66,207.84,2137.0
2022-05-17 15:05:00,208.02,208.02,207.5,207.62,2914.0,208.02,208.02,207.5,207.62,2914.0
2022-05-17 15:10:00,207.5,207.9,207.49,207.71,2402.0,207.5,207.9,207.49,207.71,2402.0
2022-05-17 15:15:00,207.63,207.71,207.44,207.63,4211.0,207.63,207.71,207.44,207.63,4211.0
2022-05-17 15:20:00,207.55,207.68,207.22,207.37,4835.0,207.55,207.68,207.22,207.37,4835.0
2022-05-17 15:25:00,207.34,207.34,207.12,207.32,4995.0,207.34,207.34,207.12,207.32,4995.0
2022-05-17 15:30:00,207.27,207.35,206.91,206.94,5704.0,207.27,207.35,206.91,206.94,5704.0
2022-05-17 15:35:00,206.98,207.26,206.91,207.03,7458.0,206.98,207.26,206.91,207.03,7458.0
2022-05-17 15:40:00,206.92,207.17,206.77,207.01,4407.0,206.92,207.17,206.77,207.01,4407.0
2022-05-17 15:45:00,206.93,206.95,206.16,206.19,13128.0,206.93,206.95,206.16,206.19,13128.0
2022-05-17 15:50:00,206.42,206.87,206.35,206.72,15273.0,206.42,206.87,206.35,206.72,15273.0
2022-05-17 15:55:00,206.72,206.96,206.52,206.7,69512.0,206.72,206.96,206.52,206.7,69512.0
2022-05-18 09:30:00,204.11,205.74,204.11,205.17,12072.0,204.11,205.74,204.11,205.17,12072.0
2022-05-18 09:35:00,205.12,205.18,203.59,203.59,2676.0,205.12,205.18,203.59,203.59,2676.0
2022-05-18 09:40:00,203.55,203.78,202.76,202.87,2394.0,203.55,203.78,202.76,202.87,2394.0
2022-05-18 09:45:00,202.85,203.2,202.29,202.48,4470.0,202.85,203.2,202.29,202.48,4470.0
2022-05-18 09:50:00,202.49,202.81,202.33,202.61,2958.0,202.49,202.81,202.33,202.61,2958.0
2022-05-18 09:55:00,202.78,202.78,201.75,202.0,6539.0,202.78,202.78,201.75,202.0,6539.0
2022-05-18 10:00:00,201.81,202.3,201.61,201.72,7369.0,201.81,202.3,201.61,201.72,7369.0
2022-05-18 10:05:00,201.49,201.8,200.75,200.92,12042.0,201.49,201.8,200.75,200.92,12042.0
2022-05-18 10:10:00,200.59,201.07,200.48,201.07,2773.0,200.59,201.07,200.48,201.07,2773.0
2022-05-18 10:15:00,201.07,201.71,201.07,201.36,3325.0,201.07,201.71,201.07,201.36,3325.0
2022-05-18 10:20:00,201.36,201.81,201.25,201.43,2737.0,201.36,201.81,201.25,201.43,2737.0
2022-05-18 10:25:00,201.79,202.07,201.23,201.34,6769.0,201.79,202.07,201.23,201.34,6769.0
2022-05-18 10:30:00,200.74,201.01,200.69,200.71,4124.0,200.74,201.01,200.69,200.71,4124.0
2022-05-18 10:35:00,200.72,201.01,200.72,200.88,2905.0,200.72,201.01,200.72,200.88,2905.0
2022-05-18 10:40:00,200.87,200.87,200.49,200.54,2241.0,200.87,200.87,200.49,200.54,2241.0
2022-05-18 10:45:00,200.6,201.03,200.42,201.03,3743.0,200.6,201.03,200.42,201.03,3743.0
2022-05-18 10:50:00,201.04,201.12,200.87,201.12,4157.0,201.04,201.12,200.87,201.12,4157.0
2022-05-18 10:55:00,201.12,201.76,201.06,201.68,7724.0,201.12,201.76,201.06,201.68,7724.0
2022-05-18 11:00:00,201.67,201.85,201.59,201.77,7895.0,201.67,201.85,201.59,201.77,7895.0
2022-05-18 11:05:00,201.83,201.88,201.08,201.08,3741.0,201.83,201.88,201.08,201.08,3741.0
2022-05-18 11:10:00,200.93,201.08,200.88,201.04,2071.0,200.93,201.08,200.88,201.04,2071.0
2022-05-18 11:15:00,200.99,201.04,200.25,200.43,3454.0,200.99,201.04,200.25,200.43,3454.0
2022-05-18 11:20:00,200.5,200.5,200.14,200.14,6123.0,200.5,200.5,200.14,200.14,6123.0
2022-05-18 11:25:00,200.29,200.31,199.86,199.87,5264.0,200.29,200.31,199.86,199.87,5264.0
2022-05-18 11:30:00,199.88,200.31,199.75,200.28,3839.0,199.88,200.31,199.75,200.28,3839.0
2022-05-18 11:35:00,200.41,200.71,200.33,200.34,3101.0,200.41,200.71,200.33,200.34,3101.0
2022-05-18 11:40:00,200.28,200.97,200.28,200.47,3705.0,200.28,200.97,200.28,200.47,3705.0
2022-05-18 11:45:00,200.51,200.57,200.33,200.56,3794.0,200.51,200.57,200.33,200.56,3794.0
2022-05-18 11:50:00,200.47,200.69,200.16,200.16,4291.0,200.47,200.69,200.16,200.16,4291.0
2022-05-18 11:55:00,200.08,200.08,199.64,199.68,3348.0,200.08,200.08,199.64,199.68,3348.0
2022-05-18 12:00:00,199.67,199.8,199.57,199.8,2853.0,199.67,199.8,199.57,199.8,2853.0
2022-05-18 12:05:00,199.73,199.73,199.41,199.5,2207.0,199.73,199.73,199.41,199.5,2207.0
2022-05-18 12:10:00,199.44,200.01,199.38,199.96,3275.0,199.44,200.01,199.38,199.96,3275.0
2022-05-18 12:15:00,200.05,200.3,199.96,200.12,2242.0,200.05,200.3,199.96,200.12,2242.0
2022-05-18 12:20:00,200.19,200.28,199.71,199.81,2546.0,200.19,200.28,199.71,199.81,2546.0
2022-05-18 12:25:00,199.81,200.12,199.81,200.11,4318.0,199.81,200.12,199.81,200.11,4318.0
2022-05-18 12:30:00,200.11,200.14,199.86,200.07,4347.0,200.11,200.14,199.86,200.07,4347.0
2022-05-18 12:35:00,200.08,200.1,199.83,199.92,6677.0,200.08,200.1,199.83,199.92,6677.0
2022-05-18 12:40:00,199.92,199.93,199.74,199.83,2100.0,199.92,199.93,199.74,199.83,2100.0
2022-05-18 12:45:00,199.83,200.07,199.7,200.0,4649.0,199.83,200.07,199.7,200.0,4649.0
2022-05-18 12:50:00,200.1,200.14,199.78,199.91,4640.0,200.1,200.14,199.78,199.91,4640.0
2022-05-18 12:55:00,199.89,200.07,199.87,200.0,2317.0,199.89,200.07,199.87,200.0,2317.0
2022-05-18 13:00:00,199.85,199.85,199.55,199.61,1296.0,199.85,199.85,199.55,199.61,1296.0
2022-05-18 13:05:00,199.65,199.65,199.05,199.1,3507.0,199.65,199.65,199.05,199.1,3507.0
2022-05-18 13:10:00,199.13,199.13,198.7,199.07,3932.0,199.13,199.13,198.7,199.07,3932.0
2022-05-18 13:15:00,199.03,199.03,198.46,198.53,4175.0,199.03,199.03,198.46,198.53,4175.0
2022-05-18 13:20:00,198.5,199.08,198.5,199.05,11152.0,198.5,199.08,198.5,199.05,11152.0
2022-05-18 13:25:00,199.05,199.14,198.9,199.03,7344.0,199.05,199.14,198.9,199.03,7344.0
2022-05-18 13:30:00,198.8,199.13,198.75,199.0,9616.0,198.8,199.13,198.75,199.0,9616.0
2022-05-18 13:35:00,199.05,199.15,198.72,198.74,29882.0,199.05,199.15,198.72,198.74,29882.0
2022-05-18 13:40:00,198.77,198.77,198.12,198.28,2422.0,198.77,198.77,198.12,198.28,2422.0
2022-05-18 13:45:00,198.22,198.22,197.74,197.8,3547.0,198.22,198.22,197.74,197.8,3547.0
2022-05-18 13:50:00,197.76,197.77,197.52,197.63,4543.0,197.76,197.77,197.52,197.63,4543.0
2022-05-18 13:55:00,197.62,198.0,197.59,197.78,4763.0,197.62,198.0,197.59,197.78,4763.0
2022-05-18 14:00:00,197.68,198.1,197.68,198.01,3323.0,197.68,198.1,197.68,198.01,3323.0
2022-05-18 14:05:00,198.03,198.29,197.8,198.28,3689.0,198.03,198.29,197.8,198.28,3689.0
2022-05-18 14:10:00,198.27,198.39,197.67,197.75,4051.0,198.27,198.39,197.67,197.75,4051.0
2022-05-18 14:15:00,197.88,197.94,197.64,197.68,11263.0,197.88,197.94,197.64,197.68,11263.0
2022-05-18 14:20:00,197.65,197.87,197.47,197.55,6737.0,197.65,197.87,197.47,197.55,6737.0
2022-05-18 14:25:00,197.68,197.88,197.6,197.71,5494.0,197.68,197.88,197.6,197.71,5494.0
2022-05-18 14:30:00,197.7,197.7,196.92,197.0,3310.0,197.7,197.7,196.92,197.0,3310.0
2022-05-18 14:35:00,197.01,197.06,196.78,196.88,3777.0,197.01,197.06,196.78,196.88,3777.0
2022-05-18 14:40:00,197.0,197.15,196.86,197.13,5462.0,197.0,197.15,196.86,197.13,5462.0
2022-05-18 14:45:00,196.99,197.26,196.72,197.17,4319.0,196.99,197.26,196.72,197.17,4319.0
2022-05-18 14:50:00,197.19,197.33,196.47,196.47,8383.0,197.19,197.33,196.47,196.47,8383.0
2022-05-18 14:55:00,196.47,196.82,196.21,196.41,6733.0,196.47,196.82,196.21,196.41,6733.0
2022-05-18 15:00:00,196.41,196.77,196.31,196.39,9609.0,196.41,196.77,196.31,196.39,9609.0
2022-05-18 15:05:00,196.55,196.68,196.4,196.4,8210.0,196.55,196.68,196.4,196.4,8210.0
2022-05-18 15:10:00,196.4,196.81,196.38,196.39,6082.0,196.4,196.81,196.38,196.39,6082.0
2022-05-18 15:15:00,196.42,196.63,196.38,196.43,9481.0,196.42,196.63,196.38,196.43,9481.0
2022-05-18 15:20:00,196.54,196.75,196.16,196.23,6374.0,196.54,196.75,196.16,196.23,6374.0
2022-05-18 15:25:00,196.25,196.27,195.93,196.06,11198.0,196.25,196.27,195.93,196.06,11198.0
2022-05-18 15:30:00,196.12,196.17,195.81,195.96,10967.0,196.12,196.17,195.81,195.96,10967.0
2022-05-18 15:35:00,195.87,197.1,195.85,196.82,22832.0,195.87,197.1,195.85,196.82,22832.0
2022-05-18 15:40:00,196.95,196.95,196.25,196.37,16779.0,196.95,196.95,196.25,196.37,16779.0
2022-05-18 15:45:00,196.28,196.53,195.99,196.15,37100.0,196.28,196.53,195.99,196.15,37100.0
2022-05-18 15:50:00,196.12,196.5,195.93,196.01,50248.0,196.12,196.5,195.93,196.01,50248.0
2022-05-18 15:55:00,196.02,197.35,196.02,197.26,81072.0,196.02,197.35,196.02,197.26,81072.0
2022-05-19 09:30:00,196.2,197.08,195.57,196.67,10521.0,196.2,197.08,195.57,196.67,10521.0
2022-05-19 09:35:00,196.67,197.9,196.67,197.56,5854.0,196.67,197.9,196.67,197.56,5854.0
2022-05-19 09:40:00,197.25,197.34,196.92,196.92,2177.0,197.25,197.34,196.92,196.92,2177.0
2022-05-19 09:45:00,197.11,197.25,196.35,196.6,3429.0,197.11,197.25,196.35,196.6,3429.0
2022-05-19 09:50:00,196.42,197.31,196.26,197.31,3005.0,196.42,197.31,196.26,197.31,3005.0
2022-05-19 09:55:00,197.17,198.54,197.17,197.7,5383.0,197.17,198.54,197.17,197.7,5383.0
2022-05-19 10:00:00,198.61,200.24,198.16,199.78,5163.0,198.61,200.24,198.16,199.78,5163.0
2022-05-19 10:05:00,200.05,200.65,199.9,199.91,3000.0,200.05,200.65,199.9,199.91,3000.0
2022-05-19 10:10:00,200.15,201.01,200.15,200.84,3812.0,200.15,201.01,200.15,200.84,3812.0
2022-05-19 10:15:00,201.08,201.56,200.66,201.08,6486.0,201.08,201.56,200.66,201.08,6486.0
2022-05-19 10:20:00,200.91,201.46,200.66,201.33,8759.0,200.91,201.46,200.66,201.33,8759.0
2022-05-19 10:25:00,201.32,201.32,200.59,200.73,5700.0,201.32,201.32,200.59,200.73,5700.0
2022-05-19 10:30:00,200.75,201.56,200.54,201.53,11730.0,200.75,201.56,200.54,201.53,11730.0
2022-05-19 10:35:00,201.48,201.48,200.35,200.52,7718.0,201.48,201.48,200.35,200.52,7718.0
2022-05-19 10:40:00,200.38,200.85,200.16,200.35,3300.0,200.38,200.85,200.16,200.35,3300.0
2022-05-19 10:45:00,200.54,200.71,200.06,200.12,3857.0,200.54,200.71,200.06,200.12,3857.0
2022-05-19 10:50:00,200.26,200.26,199.35,200.15,18543.0,200.26,200.26,199.35,200.15,18543.0
2022-05-19 10:55:00,200.38,200.52,199.66,199.8,6794.0,200.38,200.52,199.66,199.8,6794.0
2022-05-19 11:00:00,199.94,200.39,199.94,200.14,6213.0,199.94,200.39,199.94,200.14,6213.0
2022-05-19 11:05:00,200.23,200.23,199.53,200.12,7664.0,200.23,200.23,199.53,200.12,7664.0
2022-05-19 11:10:00,200.19,201.04,200.02,200.03,23438.0,200.19,201.04,200.02,200.03,23438.0
2022-05-19 11:15:00,199.8,200.08,199.61,199.99,4191.0,199.8,200.08,199.61,199.99,4191.0
2022-05-19 11:20:00,200.03,200.25,199.78,200.08,5789.0,200.03,200.25,199.78,200.08,5789.0
2022-05-19 11:25:00,200.05,200.11,199.72,199.8,3578.0,200.05,200.11,199.72,199.8,3578.0
2022-05-19 11:30:00,199.99,200.97,199.95,200.88,3437.0,199.99,200.97,199.95,200.88,3437.0
2022-05-19 11:35:00,200.89,201.42,200.89,201.42,2925.0,200.89,201.42,200.89,201.42,2925.0
2022-05-19 11:40:00,201.67,202.15,201.67,201.9,36570.0,201.67,202.15,201.67,201.9,36570.0
2022-05-19 11:45:00,201.98,202.56,201.81,202.21,53268.0,201.98,202.56,201.81,202.21,53268.0
2022-05-19 11:50:00,202.2,202.21,201.53,201.55,4264.0,202.2,202.21,201.53,201.55,4264.0
2022-05-19 11:55:00,201.67,201.69,201.31,201.69,3437.0,201.67,201.69,201.31,201.69,3437.0
2022-05-19 12:00:00,201.7,202.54,201.69,202.35,23494.0,201.7,202.54,201.69,202.35,23494.0
2022-05-19 12:05:00,202.35,202.72,202.35,202.5,17233.0,202.35,202.72,202.35,202.5,17233.0
2022-05-19 12:10:00,202.52,202.58,202.34,202.46,35291.0,202.52,202.58,202.34,202.46,35291.0
2022-05-19 12:15:00,202.45,202.58,202.0,202.0,11147.0,202.45,202.58,202.0,202.0,11147.0
2022-05-19 12:20:00,201.9,201.9,201.38,201.47,2302.0,201.9,201.9,201.38,201.47,2302.0
2022-05-19 12:25:00,201.52,201.74,201.29,201.61,8527.0,201.52,201.74,201.29,201.61,8527.0
2022-05-19 12:30:00,201.61,201.8,201.09,201.09,1911.0,201.61,201.8,201.09,201.09,1911.0
2022-05-19 12:35:00,201.19,201.46,200.99,201.46,4840.0,201.19,201.46,200.99,201.46,4840.0
2022-05-19 12:40:00,201.42,201.42,200.99,201.14,5461.0,201.42,201.42,200.99,201.14,5461.0
2022-05-19 12:45:00,201.14,201.15,200.56,200.86,3000.0,201.14,201.15,200.56,200.86,3000.0
2022-05-19 12:50:00,200.87,201.31,200.87,201.12,3161.0,200.87,201.31,200.87,201.12,3161.0
2022-05-19 12:55:00,200.91,201.76,200.91,201.55,3154.0,200.91,201.76,200.91,201.55,3154.0
2022-05-19 13:00:00,201.55,201.59,200.98,201.15,2288.0,201.55,201.59,200.98,201.15,2288.0
2022-05-19 13:05:00,201.27,201.47,200.81,200.93,14045.0,201.27,201.47,200.81,200.93,14045.0
2022-05-19 13:10:00,200.75,200.75,200.26,200.58,3122.0,200.75,200.75,200.26,200.58,3122.0
2022-05-19 13:15:00,200.45,200.98,200.4,200.98,3783.0,200.45,200.98,200.4,200.98,3783.0
2022-05-19 13:20:00,201.06,201.25,200.89,201.24,15914.0,201.06,201.25,200.89,201.24,15914.0
2022-05-19 13:25:00,201.2,201.27,200.91,200.92,13176.0,201.2,201.27,200.91,200.92,13176.0
2022-05-19 13:30:00,200.99,201.33,200.72,200.97,19022.0,200.99,201.33,200.72,200.97,19022.0
2022-05-19 13:35:00,200.85,201.28,200.67,201.16,10283.0,200.85,201.28,200.67,201.16,10283.0
2022-05-19 13:40:00,201.11,201.32,200.97,201.21,9280.0,201.11,201.32,200.97,201.21,9280.0
2022-05-19 13:45:00,201.12,201.31,200.38,200.38,25082.0,201.12,201.31,200.38,200.38,25082.0
2022-05-19 13:50:00,200.34,201.28,200.34,201.24,9176.0,200.34,201.28,200.34,201.24,9176.0
2022-05-19 13:55:00,201.21,202.36,201.2,202.2,19203.0,201.21,202.36,201.2,202.2,19203.0
2022-05-19 14:00:00,202.16,202.28,201.5,201.57,7576.0,202.16,202.28,201.5,201.57,7576.0
2022-05-19 14:05:00,201.38,201.71,201.1,201.67,5639.0,201.38,201.71,201.1,201.67,5639.0
2022-05-19 14:10:00,201.64,201.82,201.44,201.79,10567.0,201.64,201.82,201.44,201.79,10567.0
2022-05-19 14:15:00,201.93,202.23,201.42,201.42,4720.0,201.93,202.23,201.42,201.42,4720.0
2022-05-19 14:20:00,201.32,202.39,201.29,202.39,5193.0,201.32,202.39,201.29,202.39,5193.0
2022-05-19 14:25:00,202.25,202.4,202.04,202.22,4196.0,202.25,202.4,202.04,202.22,4196.0
2022-05-19 14:30:00,202.02,202.31,201.91,202.16,3063.0,202.02,202.31,201.91,202.16,3063.0
2022-05-19 14:35:00,202.15,202.61,201.96,202.28,2387.0,202.15,202.61,201.96,202.28,2387.0
2022-05-19 14:40:00,202.28,202.28,201.41,201.42,35832.0,202.28,202.28,201.41,201.42,35832.0
2022-05-19 14:45:00,201.5,202.19,201.35,202.19,73004.0,201.5,202.19,201.35,202.19,73004.0
2022-05-19 14:50:00,202.75,202.92,202.34,202.61,7083.0,202.75,202.92,202.34,202.61,7083.0
2022-05-19 14:55:00,202.5,202.78,202.09,202.78,3696.0,202.5,202.78,202.09,202.78,3696.0
2022-05-19 15:00:00,202.71,203.37,202.5,203.12,10680.0,202.71,203.37,202.5,203.12,10680.0
2022-05-19 15:05:00,203.24,203.25,202.61,202.61,3225.0,203.24,203.25,202.61,202.61,3225.0
2022-05-19 15:10:00,202.43,202.69,202.34,202.5,5893.0,202.43,202.69,202.34,202.5,5893.0
2022-05-19 15:15:00,202.58,202.58,201.85,202.0,5623.0,202.58,202.58,201.85,202.0,5623.0
2022-05-19 15:20:00,201.99,201.99,201.22,201.22,5253.0,201.99,201.99,201.22,201.22,5253.0
2022-05-19 15:25:00,201.28,201.45,200.94,201.02,5770.0,201.28,201.45,200.94,201.02,5770.0
2022-05-19 15:30:00,200.91,201.4,200.9,200.96,8525.0,200.91,201.4,200.9,200.96,8525.0
2022-05-19 15:35:00,200.85,200.99,200.55,200.61,10025.0,200.85,200.99,200.55,200.61,10025.0
2022-05-19 15:40:00,200.57,201.45,200.57,201.33,13864.0,200.57,201.45,200.57,201.33,13864.0
2022-05-19 15:45:00,201.44,201.93,201.21,201.93,23059.0,201.44,201.93,201.21,201.93,23059.0
2022-05-19 15:50:00,202.17,202.17,201.39,201.58,23314.0,202.17,202.17,201.39,201.58,23314.0
2022-05-19 15:55:00,201.66,201.96,201.54,201.74,104854.0,201.66,201.96,201.54,201.74,104854.0
2022-05-20 09:30:00,204.5,204.66,203.5,203.65,20828.0,204.5,204.66,203.5,203.65,20828.0
2022-05-20 09:35:00,203.23,203.33,202.39,202.58,5632.0,203.23,203.33,202.39,202.58,5632.0
2022-05-20 09:40:00,202.53,204.1,202.42,203.95,4085.0,202.53,204.1,202.42,203.95,4085.0
2022-05-20 09:45:00,204.09,204.09,202.71,202.99,8113.0,204.09,204.09,202.71,202.99,8113.0
2022-05-20 09:50:00,202.95,203.05,202.22,202.43,7149.0,202.95,203.05,202.22,202.43,7149.0
2022-05-20 09:55:00,202.36,202.43,201.77,202.0,5522.0,202.36,202.43,201.77,202.0,5522.0
2022-05-20 10:00:00,202.02,202.46,201.77,202.09,6984.0,202.02,202.46,201.77,202.09,6984.0
2022-05-20 10:05:00,202.09,202.24,201.11,201.12,4929.0,202.09,202.24,201.11,201.12,4929.0
2022-05-20 10:10:00,201.12,201.32,200.81,200.84,4036.0,201.12,201.32,200.81,200.84,4036.0
2022-05-20 10:15:00,201.06,201.21,200.93,201.11,1551.0,201.06,201.21,200.93,201.11,1551.0
2022-05-20 10:20:00,201.2,201.2,200.59,200.59,3190.0,201.2,201.2,200.59,200.59,3190.0
2022-05-20 10:25:00,200.54,201.4,200.54,201.27,7583.0,200.54,201.4,200.54,201.27,7583.0
2022-05-20 10:30:00,201.25,201.39,201.13,201.21,1822.0,201.25,201.39,201.13,201.21,1822.0
2022-05-20 10:35:00,201.14,201.26,201.01,201.18,1600.0,201.14,201.26,201.01,201.18,1600.0
2022-05-20 10:40:00,201.18,201.86,201.18,201.45,6778.0,201.18,201.86,201.18,201.45,6778.0
2022-05-20 10:45:00,201.15,201.28,201.08,201.28,1102.0,201.15,201.28,201.08,201.28,1102.0
2022-05-20 10:50:00,201.37,201.47,200.75,200.82,3640.0,201.37,201.47,200.75,200.82,3640.0
2022-05-20 10:55:00,200.67,200.67,199.87,199.94,2469.0,200.67,200.67,199.87,199.94,2469.0
2022-05-20 11:00:00,199.95,200.21,199.95,200.06,1683.0,199.95,200.21,199.95,200.06,1683.0
2022-05-20 11:05:00,200.03,200.12,199.72,199.72,3620.0,200.03,200.12,199.72,199.72,3620.0
2022-05-20 11:10:00,199.62,199.66,199.03,199.12,1508.0,199.62,199.66,199.03,199.12,1508.0
2022-05-20 11:15:00,198.9,198.94,198.62,198.84,3484.0,198.9,198.94,198.62,198.84,3484.0
2022-05-20 11:20:00,198.87,198.87,198.65,198.78,2170.0,198.87,198.87,198.65,198.78,2170.0
2022-05-20 11:25:00,198.86,199.31,198.86,199.25,2357.0,198.86,199.31,198.86,199.25,2357.0
2022-05-20 11:30:00,199.36,199.89,199.35,199.81,2599.0,199.36,199.89,199.35,199.81,2599.0
2022-05-20 11:35:00,199.75,199.89,199.49,199.5,3206.0,199.75,199.89,199.49,199.5,3206.0
2022-05-20 11:40:00,199.61,199.88,199.55,199.55,1726.0,199.61,199.88,199.55,199.55,1726.0
2022-05-20 11:45:00,199.76,200.2,199.72,200.09,1843.0,199.76,200.2,199.72,200.09,1843.0
2022-05-20 11:50:00,199.98,200.23,199.96,200.12,2008.0,199.98,200.23,199.96,200.12,2008.0
2022-05-20 11:55:00,200.1,200.14,199.9,200.03,3390.0,200.1,200.14,199.9,200.03,3390.0
2022-05-20 12:00:00,199.96,199.96,199.46,199.59,1302.0,199.96,199.96,199.46,199.59,1302.0
2022-05-20 12:05:00,199.65,199.87,198.8,198.8,3946.0,199.65,199.87,198.8,198.8,3946.0
2022-05-20 12:10:00,198.68,198.91,198.18,198.75,3118.0,198.68,198.91,198.18,198.75,3118.0
2022-05-20 12:15:00,198.59,199.29,198.59,199.12,3628.0,198.59,199.29,198.59,199.12,3628.0
2022-05-20 12:20:00,199.0,199.28,198.82,199.27,5254.0,199.0,199.28,198.82,199.27,5254.0
2022-05-20 12:25:00,199.06,199.25,198.91,199.25,3308.0,199.06,199.25,198.91,199.25,3308.0
2022-05-20 12:30:00,199.03,199.26,198.87,199.05,6228.0,199.03,199.26,198.87,199.05,6228.0
2022-05-20 12:35:00,198.75,198.79,198.24,198.37,8532.0,198.75,198.79,198.24,198.37,8532.0
2022-05-20 12:40:00,198.38,198.63,198.26,198.26,5141.0,198.38,198.63,198.26,198.26,5141.0
2022-05-20 12:45:00,198.17,198.71,198.02,198.5,16080.0,198.17,198.71,198.02,198.5,16080.0
2022-05-20 12:50:00,198.58,198.7,198.26,198.26,14486.0,198.58,198.7,198.26,198.26,14486.0
2022-05-20 12:55:00,198.47,198.73,198.32,198.4,14960.0,198.47,198.73,198.32,198.4,14960.0
2022-05-20 13:00:00,198.34,198.37,197.63,197.8,4139.0,198.34,198.37,197.63,197.8,4139.0
2022-05-20 13:05:00,197.86,198.15,197.77,197.94,1750.0,197.86,198.15,197.77,197.94,1750.0
2022-05-20 13:10:00,197.89,197.89,197.52,197.66,1600.0,197.89,197.89,197.52,197.66,1600.0
2022-05-20 13:15:00,197.7,197.92,197.7,197.72,804.0,197.7,197.92,197.7,197.72,804.0
2022-05-20 13:20:00,197.89,198.18,197.71,197.92,3593.0,197.89,198.18,197.71,197.92,3593.0
2022-05-20 13:25:00,197.9,197.9,197.57,197.65,1508.0,197.9,197.9,197.57,197.65,1508.0
2022-05-20 13:30:00,197.73,199.04,197.73,198.99,3028.0,197.73,199.04,197.73,198.99,3028.0
2022-05-20 13:35:00,198.79,199.1,198.6,198.71,2675.0,198.79,199.1,198.6,198.71,2675.0
2022-05-20 13:40:00,198.65,198.65,198.4,198.53,2100.0,198.65,198.65,198.4,198.53,2100.0
2022-05-20 13:45:00,198.43,198.73,198.28,198.53,1340.0,198.43,198.73,198.28,198.53,1340.0
2022-05-20 13:50:00,198.74,199.2,198.41,199.2,2670.0,198.74,199.2,198.41,199.2,2670.0
2022-05-20 13:55:00,199.11,199.17,198.88,199.1,2736.0,199.11,199.17,198.88,199.1,2736.0
2022-05-20 14:00:00,199.06,199.13,198.78,198.92,709.0,199.06,199.13,198.78,198.92,709.0
2022-05-20 14:05:00,198.86,198.86,198.22,198.28,1622.0,198.86,198.86,198.22,198.28,1622.0
2022-05-20 14:10:00,198.61,198.81,198.41,198.64,1529.0,198.61,198.81,198.41,198.64,1529.0
2022-05-20 14:15:00,198.4,198.4,198.09,198.11,1300.0,198.4,198.4,198.09,198.11,1300.0
2022-05-20 14:20:00,198.22,198.36,198.07,198.07,11107.0,198.22,198.36,198.07,198.07,11107.0
2022-05-20 14:25:00,197.99,198.2,197.95,198.15,1466.0,197.99,198.2,197.95,198.15,1466.0
2022-05-20 14:30:00,198.14,198.14,197.88,197.99,3318.0,198.14,198.14,197.88,197.99,3318.0
2022-05-20 14:35:00,197.83,198.16,197.83,198.06,1128.0,197.83,198.16,197.83,198.06,1128.0
2022-05-20 14:40:00,198.06,198.26,198.0,198.11,22255.0,198.06,198.26,198.0,198.11,22255.0
2022-05-20 14:45:00,198.11,198.52,197.98,198.41,19303.0,198.11,198.52,197.98,198.41,19303.0
2022-05-20 14:50:00,198.38,199.07,198.37,199.07,1354.0,198.38,199.07,198.37,199.07,1354.0
2022-05-20 14:55:00,199.18,199.44,198.91,199.21,2362.0,199.18,199.44,198.91,199.21,2362.0
2022-05-20 15:00:00,199.27,199.44,198.61,198.75,3607.0,199.27,199.44,198.61,198.75,3607.0
2022-05-20 15:05:00,198.77,198.78,198.47,198.53,1405.0,198.77,198.78,198.47,198.53,1405.0
2022-05-20 15:10:00,198.5,198.64,198.4,198.6,2805.0,198.5,198.64,198.4,198.6,2805.0
2022-05-20 15:15:00,198.77,199.1,198.64,198.93,4733.0,198.77,199.1,198.64,198.93,4733.0
2022-05-20 15:20:00,199.03,199.38,199.01,199.25,2588.0,199.03,199.38,199.01,199.25,2588.0
2022-05-20 15:25:00,199.22,199.72,199.1,199.72,3378.0,199.22,199.72,199.1,199.72,3378.0
2022-05-20 15:30:00,199.7,200.39,199.45,200.39,7320.0,199.7,200.39,199.45,200.39,7320.0
2022-05-20 15:35:00,200.25,201.11,200.22,200.93,3723.0,200.25,201.11,200.22,200.93,3723.0
2022-05-20 15:40:00,200.94,201.92,200.78,201.51,9035.0,200.94,201.92,200.78,201.51,9035.0
2022-05-20 15:45:00,201.4,201.77,201.13,201.75,8752.0,201.4,201.77,201.13,201.75,8752.0
2022-05-20 15:50:00,201.82,202.13,201.3,201.66,11290.0,201.82,202.13,201.3,201.66,11290.0
2022-05-20 15:55:00,201.73,201.89,201.54,201.81,75201.0,201.73,201.89,201.54,201.81,75201.0
2022-05-23 09:30:00,203.9,204.0,201.55,201.75,12647.0,203.9,204.0,201.55,201.75,12647.0
2022-05-23 09:35:00,201.85,202.85,200.99,202.85,5825.0,201.85,202.85,200.99,202.85,5825.0
2022-05-23 09:40:00,202.15,203.28,202.0,203.02,3384.0,202.15,203.28,202.0,203.02,3384.0
2022-05-23 09:45:00,202.75,202.93,201.55,201.87,10607.0,202.75,202.93,201.55,201.87,10607.0
2022-05-23 09:50:00,201.9,202.41,201.01,201.05,6337.0,201.9,202.41,201.01,201.05,6337.0
2022-05-23 09:55:00,201.03,201.16,200.06,200.18,8376.0,201.03,201.16,200.06,200.18,8376.0
2022-05-23 10:00:00,200.16,200.16,199.42,199.44,3669.0,200.16,200.16,199.42,199.44,3669.0
2022-05-23 10:05:00,199.5,200.15,199.5,199.76,7755.0,199.5,200.15,199.5,199.76,7755.0
2022-05-23 10:10:00,199.92,200.52,199.63,200.38,4203.0,199.92,200.52,199.63,200.38,4203.0
2022-05-23 10:15:00,200.82,201.0,200.47,200.47,4044.0,200.82,201.0,200.47,200.47,4044.0
2022-05-23 10:20:00,200.48,200.48,199.93,200.47,1108.0,200.48,200.48,199.93,200.47,1108.0
2022-05-23 10:25:00,200.49,200.51,199.91,200.26,3945.0,200.49,200.51,199.91,200.26,3945.0
2022-05-23 10:30:00,200.69,200.96,200.41,200.73,2697.0,200.69,200.96,200.41,200.73,2697.0
2022-05-23 10:35:00,200.79,200.98,200.47,200.89,3311.0,200.79,200.98,200.47,200.89,3311.0
2022-05-23 10:40:00,200.93,200.93,200.26,200.27,2770.0,200.93,200.93,200.26,200.27,2770.0
2022-05-23 10:45:00,200.39,201.11,200.39,201.11,4389.0,200.39,201.11,200.39,201.11,4389.0
2022-05-23 10:50:00,200.97,200.98,200.1,200.46,5539.0,200.97,200.98,200.1,200.46,5539.0
2022-05-23 10:55:00,200.49,200.68,200.32,200.61,3700.0,200.49,200.68,200.32,200.61,3700.0
2022-05-23 11:00:00,200.47,201.59,200.47,201.45,4616.0,200.47,201.59,200.47,201.45,4616.0
2022-05-23 11:05:00,201.36,201.57,201.17,201.48,9315.0,201.36,201.57,201.17,201.48,9315.0
2022-05-23 11:10:00,201.53,202.1,201.24,202.1,6618.0,201.53,202.1,201.24,202.1,6618.0
2022-05-23 11:15:00,202.17,202.31,201.17,201.18,18156.0,202.17,202.31,201.17,201.18,18156.0
2022-05-23 11:20:00,201.2,201.46,201.08,201.31,3431.0,201.2,201.46,201.08,201.31,3431.0
2022-05-23 11:25:00,201.39,201.85,201.29,201.71,10518.0,201.39,201.85,201.29,201.71,10518.0
2022-05-23 11:30:00,201.77,202.34,201.77,202.31,1001.0,201.77,202.34,201.77,202.31,1001.0
2022-05-23 11:35:00,202.31,202.57,202.31,202.41,2700.0,202.31,202.57,202.31,202.41,2700.0
2022-05-23 11:40:00,202.44,202.5,202.22,202.22,2037.0,202.44,202.5,202.22,202.22,2037.0
2022-05-23 11:45:00,202.42,202.46,202.03,202.15,3132.0,202.42,202.46,202.03,202.15,3132.0
2022-05-23 11:50:00,202.21,202.44,202.21,202.41,1919.0,202.21,202.44,202.21,202.41,1919.0
2022-05-23 11:55:00,202.31,202.65,202.3,202.65,3800.0,202.31,202.65,202.3,202.65,3800.0
2022-05-23 12:00:00,202.65,203.16,202.6,203.16,2350.0,202.65,203.16,202.6,203.16,2350.0
2022-05-23 12:05:00,203.08,203.96,203.08,203.96,6651.0,203.08,203.96,203.08,203.96,6651.0
2022-05-23 12:10:00,203.91,204.14,203.68,203.68,6956.0,203.91,204.14,203.68,203.68,6956.0
2022-05-23 12:15:00,203.63,203.77,203.13,203.22,3256.0,203.63,203.77,203.13,203.22,3256.0
2022-05-23 12:20:00,203.14,203.24,202.97,203.02,2969.0,203.14,203.24,202.97,203.02,2969.0
2022-05-23 12:25:00,202.95,203.17,202.73,202.73,2099.0,202.95,203.17,202.73,202.73,2099.0
2022-05-23 12:30:00,202.88,203.04,202.57,203.04,900.0,202.88,203.04,202.57,203.04,900.0
2022-05-23 12:35:00,203.18,203.34,203.11,203.34,1100.0,203.18,203.34,203.11,203.34,1100.0
2022-05-23 12:40:00,203.25,203.62,203.23,203.62,3692.0,203.25,203.62,203.23,203.62,3692.0
2022-05-23 12:45:00,203.62,203.62,203.21,203.21,1200.0,203.62,203.62,203.21,203.21,1200.0
2022-05-23 12:50:00,203.06,203.08,202.57,202.87,3085.0,203.06,203.08,202.57,202.87,3085.0
2022-05-23 12:55:00,202.88,202.88,202.7,202.7,1521.0,202.88,202.88,202.7,202.7,1521.0
2022-05-23 13:00:00,202.95,203.0,202.78,203.0,1580.0,202.95,203.0,202.78,203.0,1580.0
2022-05-23 13:05:00,202.84,202.94,202.53,202.73,1272.0,202.84,202.94,202.53,202.73,1272.0
2022-05-23 13:10:00,202.69,203.1,202.64,203.1,4611.0,202.69,203.1,202.64,203.1,4611.0
2022-05-23 13:15:00,203.11,203.13,202.13,202.22,3401.0,203.11,203.13,202.13,202.22,3401.0
2022-05-23 13:20:00,202.15,202.25,201.78,202.25,5177.0,202.15,202.25,201.78,202.25,5177.0
2022-05-23 13:25:00,202.19,202.46,202.18,202.41,2349.0,202.19,202.46,202.18,202.41,2349.0
2022-05-23 13:30:00,202.42,202.9,202.13,202.87,2917.0,202.42,202.9,202.13,202.87,2917.0
2022-05-23 13:35:00,202.77,203.01,202.77,202.92,2434.0,202.77,203.01,202.77,202.92,2434.0
2022-05-23 13:40:00,202.89,203.22,202.88,203.22,2500.0,202.89,203.22,202.88,203.22,2500.0
2022-05-23 13:45:00,203.17,203.44,203.03,203.31,2642.0,203.17,203.44,203.03,203.31,2642.0
2022-05-23 13:50:00,203.47,203.55,203.35,203.51,2301.0,203.47,203.55,203.35,203.51,2301.0
2022-05-23 13:55:00,203.53,203.96,203.47,203.93,2941.0,203.53,203.96,203.47,203.93,2941.0
2022-05-23 14:00:00,204.09,204.11,203.62,203.71,2214.0,204.09,204.11,203.62,203.71,2214.0
2022-05-23 14:05:00,203.57,203.79,203.57,203.78,1591.0,203.57,203.79,203.57,203.78,1591.0
2022-05-23 14:10:00,203.9,204.19,203.87,204.1,3348.0,203.9,204.19,203.87,204.1,3348.0
2022-05-23 14:15:00,204.18,204.18,203.95,203.95,1800.0,204.18,204.18,203.95,203.95,1800.0
2022-05-23 14:20:00,204.02,204.05,203.83,203.87,2442.0,204.02,204.05,203.83,203.87,2442.0
2022-05-23 14:25:00,203.77,203.77,203.5,203.59,4820.0,203.77,203.77,203.5,203.59,4820.0
2022-05-23 14:30:00,203.57,203.89,203.44,203.73,3630.0,203.57,203.89,203.44,203.73,3630.0
2022-05-23 14:35:00,203.72,203.98,203.68,203.83,3802.0,203.72,203.98,203.68,203.83,3802.0
2022-05-23 14:40:00,204.0,204.1,203.58,204.1,2400.0,204.0,204.1,203.58,204.1,2400.0
2022-05-23 14:45:00,204.11,204.24,203.54,203.54,2830.0,204.11,204.24,203.54,203.54,2830.0
2022-05-23 14:50:00,203.77,203.77,203.54,203.6,2800.0,203.77,203.77,203.54,203.6,2800.0
2022-05-23 14:55:00,203.59,203.63,203.32,203.36,3822.0,203.59,203.63,203.32,203.36,3822.0
2022-05-23 15:00:00,203.34,203.53,203.33,203.42,1537.0,203.34,203.53,203.33,203.42,1537.0
2022-05-23 15:05:00,203.52,203.65,203.28,203.53,3410.0,203.52,203.65,203.28,203.53,3410.0
2022-05-23 15:10:00,203.51,203.51,203.07,203.15,1847.0,203.51,203.51,203.07,203.15,1847.0
2022-05-23 15:15:00,203.11,203.24,202.99,203.14,5769.0,203.11,203.24,202.99,203.14,5769.0
2022-05-23 15:20:00,203.29,203.3,202.78,202.94,4576.0,203.29,203.3,202.78,202.94,4576.0
2022-05-23 15:25:00,203.01,203.13,202.77,202.95,3327.0,203.01,203.13,202.77,202.95,3327.0
2022-05-23 15:30:00,203.05,203.46,202.98,203.4,5437.0,203.05,203.46,202.98,203.4,5437.0
2022-05-23 15:35:00,203.39,203.52,203.05,203.05,4011.0,203.39,203.52,203.05,203.05,4011.0
2022-05-23 15:40:00,202.98,203.19,202.78,202.91,4028.0,202.98,203.19,202.78,202.91,4028.0
2022-05-23 15:45:00,202.82,202.88,202.53,202.64,6013.0,202.82,202.88,202.53,202.64,6013.0
2022-05-23 15:50:00,202.68,203.41,202.68,202.76,10090.0,202.68,203.41,202.68,202.76,10090.0
2022-05-23 15:55:00,202.74,203.61,202.63,203.51,35329.0,202.74,203.61,202.63,203.51,35329.0
2022-05-24 09:30:00,204.4,204.4,201.47,203.37,12197.0,204.4,204.4,201.47,203.37,12197.0
2022-05-24 09:35:00,203.13,203.66,201.93,201.93,3681.0,203.13,203.66,201.93,201.93,3681.0
2022-05-24 09:40:00,201.93,202.13,201.4,201.49,3124.0,201.93,202.13,201.4,201.49,3124.0
2022-05-24 09:45:00,201.76,202.66,201.5,201.84,4111.0,201.76,202.66,201.5,201.84,4111.0
2022-05-24 09:50:00,201.84,202.76,201.8,202.0,2346.0,201.84,202.76,201.8,202.0,2346.0
2022-05-24 09:55:00,202.05,202.28,202.02,202.02,2765.0,202.05,202.28,202.02,202.02,2765.0
2022-05-24 10:00:00,202.09,202.61,201.94,201.95,6846.0,202.09,202.61,201.94,201.95,6846.0
2022-05-24 10:05:00,201.87,202.0,200.94,201.05,5551.0,201.87,202.0,200.94,201.05,5551.0
2022-05-24 10:10:00,201.05,201.32,200.72,200.98,6294.0,201.05,201.32,200.72,200.98,6294.0
2022-05-24 10:15:00,200.67,200.73,199.89,200.21,4474.0,200.67,200.73,199.89,200.21,4474.0
2022-05-24 10:20:00,200.42,200.74,200.07,200.56,4159.0,200.42,200.74,200.07,200.56,4159.0
2022-05-24 10:25:00,200.57,201.09,200.56,200.98,2376.0,200.57,201.09,200.56,200.98,2376.0
2022-05-24 10:30:00,201.26,201.49,200.96,201.22,2910.0,201.26,201.49,200.96,201.22,2910.0
2022-05-24 10:35:00,201.17,201.68,201.17,201.48,3523.0,201.17,201.68,201.17,201.48,3523.0
2022-05-24 10:40:00,201.34,202.09,201.23,201.8,3587.0,201.34,202.09,201.23,201.8,3587.0
2022-05-24 10:45:00,201.82,201.82,200.84,200.84,3890.0,201.82,201.82,200.84,200.84,3890.0
2022-05-24 10:50:00,200.84,200.9,200.37,200.61,3065.0,200.84,200.9,200.37,200.61,3065.0
2022-05-24 10:55:00,200.78,201.56,200.61,201.56,4390.0,200.78,201.56,200.61,201.56,4390.0
2022-05-24 11:00:00,201.65,201.7,201.24,201.26,3477.0,201.65,201.7,201.24,201.26,3477.0
2022-05-24 11:05:00,201.49,201.64,201.18,201.48,3388.0,201.49,201.64,201.18,201.48,3388.0
2022-05-24 11:10:00,201.34,201.49,201.0,201.01,3453.0,201.34,201.49,201.0,201.01,3453.0
2022-05-24 11:15:00,201.04,201.51,200.99,201.15,2819.0,201.04,201.51,200.99,201.15,2819.0
2022-05-24 11:20:00,201.15,201.25,200.86,201.25,4061.0,201.15,201.25,200.86,201.25,4061.0
2022-05-24 11:25:00,201.14,201.54,201.14,201.41,3229.0,201.14,201.54,201.14,201.41,3229.0
2022-05-24 11:30:00,201.58,201.66,201.11,201.39,5102.0,201.58,201.66,201.11,201.39,5102.0
2022-05-24 11:35:00,201.39,201.51,201.21,201.51,2401.0,201.39,201.51,201.21,201.51,2401.0
2022-05-24 11:40:00,201.66,202.33,201.66,202.33,2300.0,201.66,202.33,201.66,202.33,2300.0
2022-05-24 11:45:00,202.5,202.5,202.0,202.16,3287.0,202.5,202.5,202.0,202.16,3287.0
2022-05-24 11:50:00,202.18,202.18,202.03,202.15,1501.0,202.18,202.18,202.03,202.15,1501.0
2022-05-24 11:55:00,202.18,202.57,202.11,202.17,2397.0,202.18,202.57,202.11,202.17,2397.0
2022-05-24 12:00:00,201.98,202.18,201.76,201.76,2106.0,201.98,202.18,201.76,201.76,2106.0
2022-05-24 12:05:00,201.76,202.11,201.64,202.11,1867.0,201.76,202.11,201.64,202.11,1867.0
2022-05-24 12:10:00,202.26,202.32,201.96,202.07,1600.0,202.26,202.32,201.96,202.07,1600.0
2022-05-24 12:15:00,202.08,202.52,201.88,202.18,6469.0,202.08,202.52,201.88,202.18,6469.0
2022-05-24 12:20:00,202.0,202.0,201.58,201.59,1665.0,202.0,202.0,201.58,201.59,1665.0
2022-05-24 12:25:00,201.66,202.23,201.62,202.06,3895.0,201.66,202.23,201.62,202.06,3895.0
2022-05-24 12:30:00,202.03,202.03,201.57,201.81,1589.0,202.03,202.03,201.57,201.81,1589.0
2022-05-24 12:35:00,201.58,201.58,200.98,201.02,1644.0,201.58,201.58,200.98,201.02,1644.0
2022-05-24 12:40:00,201.06,201.07,200.93,201.0,1364.0,201.06,201.07,200.93,201.0,1364.0
2022-05-24 12:45:00,200.96,201.37,200.96,201.27,2560.0,200.96,201.37,200.96,201.27,2560.0
2022-05-24 12:50:00,201.38,201.41,201.24,201.35,1211.0,201.38,201.41,201.24,201.35,1211.0
2022-05-24 12:55:00,201.35,201.8,201.33,201.38,2273.0,201.35,201.8,201.33,201.38,2273.0
2022-05-24 13:00:00,201.38,201.38,200.27,200.27,1906.0,201.38,201.38,200.27,200.27,1906.0
2022-05-24 13:05:00,200.23,200.4,200.09,200.09,2716.0,200.23,200.4,200.09,200.09,2716.0
2022-05-24 13:10:00,200.09,200.37,200.09,200.36,1900.0,200.09,200.37,200.09,200.36,1900.0
2022-05-24 13:15:00,200.43,200.6,200.36,200.47,1315.0,200.43,200.6,200.36,200.47,1315.0
2022-05-24 13:20:00,200.36,200.47,200.3,200.39,814.0,200.36,200.47,200.3,200.39,814.0
2022-05-24 13:25:00,200.39,200.82,200.26,200.82,2537.0,200.39,200.82,200.26,200.82,2537.0
2022-05-24 13:30:00,200.8,200.8,200.39,200.58,4601.0,200.8,200.8,200.39,200.58,4601.0
2022-05-24 13:35:00,200.58,201.12,200.49,201.02,3800.0,200.58,201.12,200.49,201.02,3800.0
2022-05-24 13:40:00,201.15,201.67,201.06,201.15,4666.0,201.15,201.67,201.06,201.15,4666.0
2022-05-24 13:45:00,201.26,201.37,200.89,201.12,3700.0,201.26,201.37,200.89,201.12,3700.0
2022-05-24 13:50:00,201.12,201.3,200.88,201.28,2618.0,201.12,201.3,200.88,201.28,2618.0
2022-05-24 13:55:00,201.24,201.44,201.01,201.11,2944.0,201.24,201.44,201.01,201.11,2944.0
2022-05-24 14:00:00,201.11,201.13,200.83,200.84,2931.0,201.11,201.13,200.83,200.84,2931.0
2022-05-24 14:05:00,200.84,201.2,200.71,201.2,3873.0,200.84,201.2,200.71,201.2,3873.0
2022-05-24 14:10:00,201.2,201.87,201.2,201.35,3661.0,201.2,201.87,201.2,201.35,3661.0
2022-05-24 14:15:00,201.32,201.32,200.5,200.67,2219.0,201.32,201.32,200.5,200.67,2219.0
2022-05-24 14:20:00,200.59,201.16,200.51,201.13,3776.0,200.59,201.16,200.51,201.13,3776.0
2022-05-24 14:25:00,201.27,201.27,200.92,200.92,2277.0,201.27,201.27,200.92,200.92,2277.0
2022-05-24 14:30:00,200.83,201.17,200.8,201.17,1600.0,200.83,201.17,200.8,201.17,1600.0
2022-05-24 14:35:00,201.21,201.39,201.11,201.39,1546.0,201.21,201.39,201.11,201.39,1546.0
2022-05-24 14:40:00,201.47,201.51,200.61,200.61,2646.0,201.47,201.51,200.61,200.61,2646.0
2022-05-24 14:45:00,200.52,200.62,199.89,200.03,4963.0,200.52,200.62,199.89,200.03,4963.0
2022-05-24 14:50:00,199.96,199.96,199.66,199.67,3001.0,199.96,199.96,199.66,199.67,3001.0
2022-05-24 14:55:00,199.63,199.96,199.63,199.96,2705.0,199.63,199.96,199.63,199.96,2705.0
2022-05-24 15:00:00,199.85,200.6,199.84,200.6,3436.0,199.85,200.6,199.84,200.6,3436.0
2022-05-24 15:05:00,200.7,201.03,200.68,200.91,4072.0,200.7,201.03,200.68,200.91,4072.0
2022-05-24 15:10:00,200.92,201.39,200.86,201.11,6743.0,200.92,201.39,200.86,201.11,6743.0
2022-05-24 15:15:00,201.3,201.49,201.12,201.25,6373.0,201.3,201.49,201.12,201.25,6373.0
2022-05-24 15:20:00,201.34,201.61,201.06,201.61,5201.0,201.34,201.61,201.06,201.61,5201.0
2022-05-24 15:25:00,201.63,201.89,201.41,201.61,8531.0,201.63,201.89,201.41,201.61,8531.0
2022-05-24 15:30:00,201.73,202.0,201.67,201.92,6860.0,201.73,202.0,201.67,201.92,6860.0
2022-05-24 15:35:00,201.94,203.18,201.94,202.93,19431.0,201.94,203.18,201.94,202.93,19431.0
2022-05-24 15:40:00,202.99,203.43,202.91,203.01,13268.0,202.99,203.43,202.91,203.01,13268.0
2022-05-24 15:45:00,203.03,203.46,202.46,202.47,15521.0,203.03,203.46,202.46,202.47,15521.0
2022-05-24 15:50:00,202.47,202.63,201.36,201.42,59318.0,202.47,202.63,201.36,201.42,59318.0
2022-05-24 15:55:00,201.51,202.29,201.39,202.02,34342.0,201.51,202.29,201.39,202.02,34342.0
2022-05-25 09:30:00,201.9,201.9,199.69,201.07,11282.0,201.9,201.9,199.69,201.07,11282.0
2022-05-25 09:35:00,201.68,202.31,201.38,201.96,2997.0,201.68,202.31,201.38,201.96,2997.0
2022-05-25 09:40:00,202.21,202.21,201.81,202.04,1166.0,202.21,202.21,201.81,202.04,1166.0
2022-05-25 09:45:00,202.8,202.8,201.32,201.32,1360.0,202.8,202.8,201.32,201.32,1360.0
2022-05-25 09:50:00,201.3,201.87,201.14,201.87,1717.0,201.3,201.87,201.14,201.87,1717.0
2022-05-25 09:55:00,202.26,202.26,201.54,201.6,10035.0,202.26,202.26,201.54,201.6,10035.0
2022-05-25 10:00:00,201.65,202.95,201.6,202.7,5389.0,201.65,202.95,201.6,202.7,5389.0
2022-05-25 10:05:00,202.7,202.7,201.84,202.18,4519.0,202.7,202.7,201.84,202.18,4519.0
2022-05-25 10:10:00,202.18,202.43,201.75,202.35,5024.0,202.18,202.43,201.75,202.35,5024.0
2022-05-25 10:15:00,202.41,203.19,202.26,203.02,3147.0,202.41,203.19,202.26,203.02,3147.0
2022-05-25 10:20:00,203.0,203.21,202.89,203.12,3311.0,203.0,203.21,202.89,203.12,3311.0
2022-05-25 10:25:00,203.42,203.45,203.13,203.37,3369.0,203.42,203.45,203.13,203.37,3369.0
2022-05-25 10:30:00,203.47,203.47,202.87,203.22,2608.0,203.47,203.47,202.87,203.22,2608.0
2022-05-25 10:35:00,203.47,203.47,203.07,203.17,1915.0,203.47,203.47,203.07,203.17,1915.0
2022-05-25 10:40:00,203.23,203.23,202.63,203.09,3000.0,203.23,203.23,202.63,203.09,3000.0
2022-05-25 10:45:00,202.97,202.97,202.45,202.8,2119.0,202.97,202.97,202.45,202.8,2119.0
2022-05-25 10:50:00,202.94,203.29,202.86,203.19,2622.0,202.94,203.29,202.86,203.19,2622.0
2022-05-25 10:55:00,203.4,203.68,203.28,203.45,2886.0,203.4,203.68,203.28,203.45,2886.0
2022-05-25 11:00:00,203.46,203.46,203.14,203.14,1600.0,203.46,203.46,203.14,203.14,1600.0
2022-05-25 11:05:00,203.0,203.52,203.0,203.27,1600.0,203.0,203.52,203.0,203.27,1600.0
2022-05-25 11:10:00,203.18,203.38,202.9,202.9,1600.0,203.18,203.38,202.9,202.9,1600.0
2022-05-25 11:15:00,202.93,203.25,202.76,202.99,3599.0,202.93,203.25,202.76,202.99,3599.0
2022-05-25 11:20:00,202.78,203.25,202.75,203.2,2602.0,202.78,203.25,202.75,203.2,2602.0
2022-05-25 11:25:00,203.08,203.24,202.92,203.09,8686.0,203.08,203.24,202.92,203.09,8686.0
2022-05-25 11:30:00,203.09,203.17,202.51,202.52,4562.0,203.09,203.17,202.51,202.52,4562.0
2022-05-25 11:35:00,202.54,202.55,201.65,202.09,31841.0,202.54,202.55,201.65,202.09,31841.0
2022-05-25 11:40:00,202.06,202.5,201.95,202.45,3986.0,202.06,202.5,201.95,202.45,3986.0
2022-05-25 11:45:00,202.36,202.82,202.36,202.72,4203.0,202.36,202.82,202.36,202.72,4203.0
2022-05-25 11:50:00,202.39,202.53,202.15,202.5,5933.0,202.39,202.53,202.15,202.5,5933.0
2022-05-25 11:55:00,202.49,202.51,201.73,201.91,15203.0,202.49,202.51,201.73,201.91,15203.0
2022-05-25 12:00:00,201.99,202.38,201.98,202.28,5156.0,201.99,202.38,201.98,202.28,5156.0
2022-05-25 12:05:00,202.34,202.37,201.85,201.96,2653.0,202.34,202.37,201.85,201.96,2653.0
2022-05-25 12:10:00,202.02,202.36,201.96,202.1,9720.0,202.02,202.36,201.96,202.1,9720.0
2022-05-25 12:15:00,202.1,202.52,201.89,201.98,19094.0,202.1,202.52,201.89,201.98,19094.0
2022-05-25 12:20:00,201.87,202.12,201.62,202.12,3482.0,201.87,202.12,201.62,202.12,3482.0
2022-05-25 12:25:00,201.94,202.1,201.51,201.9,4432.0,201.94,202.1,201.51,201.9,4432.0
2022-05-25 12:30:00,201.95,202.11,201.95,202.04,1704.0,201.95,202.11,201.95,202.04,1704.0
2022-05-25 12:35:00,201.89,202.03,201.7,202.03,3879.0,201.89,202.03,201.7,202.03,3879.0
2022-05-25 12:40:00,201.95,202.04,201.65,201.66,4653.0,201.95,202.04,201.65,201.66,4653.0
2022-05-25 12:45:00,201.81,202.26,201.81,202.21,3498.0,201.81,202.26,201.81,202.21,3498.0
2022-05-25 12:50:00,201.95,202.07,201.94,202.0,2909.0,201.95,202.07,201.94,202.0,2909.0
2022-05-25 12:55:00,202.05,202.19,201.91,202.19,2335.0,202.05,202.19,201.91,202.19,2335.0
2022-05-25 13:00:00,202.23,202.3,202.12,202.27,4322.0,202.23,202.3,202.12,202.27,4322.0
2022-05-25 13:05:00,202.33,202.37,202.22,202.25,2000.0,202.33,202.37,202.22,202.25,2000.0
2022-05-25 13:10:00,202.31,202.31,201.88,202.03,4632.0,202.31,202.31,201.88,202.03,4632.0
2022-05-25 13:15:00,202.07,202.36,202.07,202.3,2000.0,202.07,202.36,202.07,202.3,2000.0
2022-05-25 13:20:00,202.3,202.37,202.12,202.31,4791.0,202.3,202.37,202.12,202.31,4791.0
2022-05-25 13:25:00,202.19,202.72,202.15,202.72,3208.0,202.19,202.72,202.15,202.72,3208.0
2022-05-25 13:30:00,202.7,202.84,202.69,202.78,3190.0,202.7,202.84,202.69,202.78,3190.0
2022-05-25 13:35:00,202.77,202.96,202.72,202.78,3855.0,202.77,202.96,202.72,202.78,3855.0
2022-05-25 13:40:00,202.78,202.78,202.41,202.65,3202.0,202.78,202.78,202.41,202.65,3202.0
2022-05-25 13:45:00,202.72,202.75,202.59,202.65,2410.0,202.72,202.75,202.59,202.65,2410.0
2022-05-25 13:50:00,202.71,202.73,202.03,202.03,5395.0,202.71,202.73,202.03,202.03,5395.0
2022-05-25 13:55:00,202.19,202.21,202.05,202.05,4975.0,202.19,202.21,202.05,202.05,4975.0
2022-05-25 14:00:00,202.06,203.38,202.06,202.88,5967.0,202.06,203.38,202.06,202.88,5967.0
2022-05-25 14:05:00,202.88,202.88,201.61,202.27,3182.0,202.88,202.88,201.61,202.27,3182.0
2022-05-25 14:10:00,202.12,202.75,201.82,202.44,6423.0,202.12,202.75,201.82,202.44,6423.0
2022-05-25 14:15:00,202.55,203.47,202.54,202.88,5767.0,202.55,203.47,202.54,202.88,5767.0
2022-05-25 14:20:00,202.88,203.35,202.78,202.9,2271.0,202.88,203.35,202.78,202.9,2271.0
2022-05-25 14:25:00,202.9,203.38,202.75,203.15,3379.0,202.9,203.38,202.75,203.15,3379.0
2022-05-25 14:30:00,203.21,203.32,203.06,203.26,3156.0,203.21,203.32,203.06,203.26,3156.0
2022-05-25 14:35:00,203.19,203.19,202.79,202.79,4000.0,203.19,203.19,202.79,202.79,4000.0
2022-05-25 14:40:00,202.79,203.7,202.78,203.04,7225.0,202.79,203.7,202.78,203.04,7225.0
2022-05-25 14:45:00,203.23,203.56,203.11,203.48,3448.0,203.23,203.56,203.11,203.48,3448.0
2022-05-25 14:50:00,203.58,204.06,203.4,203.59,5096.0,203.58,204.06,203.4,203.59,5096.0
2022-05-25 14:55:00,203.61,204.02,203.61,203.93,3759.0,203.61,204.02,203.61,203.93,3759.0
2022-05-25 15:00:00,203.99,204.98,203.86,204.94,4417.0,203.99,204.98,203.86,204.94,4417.0
2022-05-25 15:05:00,204.86,205.05,204.71,204.89,3920.0,204.86,205.05,204.71,204.89,3920.0
2022-05-25 15:10:00,204.96,205.28,204.95,205.14,6374.0,204.96,205.28,204.95,205.14,6374.0
2022-05-25 15:15:00,205.13,205.31,204.95,205.0,3953.0,205.13,205.31,204.95,205.0,3953.0
2022-05-25 15:20:00,204.99,205.14,204.79,204.89,6635.0,204.99,205.14,204.79,204.89,6635.0
2022-05-25 15:25:00,204.86,205.17,204.86,204.92,6477.0,204.86,205.17,204.86,204.92,6477.0
2022-05-25 15:30:00,205.05,205.18,204.69,204.69,3629.0,205.05,205.18,204.69,204.69,3629.0
2022-05-25 15:35:00,204.71,204.93,204.01,204.01,15411.0,204.71,204.93,204.01,204.01,15411.0
2022-05-25 15:40:00,203.95,204.36,203.69,204.26,10218.0,203.95,204.36,203.69,204.26,10218.0
2022-05-25 15:45:00,204.26,204.37,203.45,203.87,21303.0,204.26,204.37,203.45,203.87,21303.0
2022-05-25 15:50:00,204.05,204.05,202.99,203.47,25634.0,204.05,204.05,202.99,203.47,25634.0
2022-05-25 15:55:00,203.42,203.69,203.2,203.41,43038.0,203.42,203.69,203.2,203.41,43038.0
2022-05-26 09:30:00,203.64,205.55,203.64,205.19,13618.0,203.64,205.55,203.64,205.19,13618.0
2022-05-26 09:35:00,205.46,206.16,205.45,205.92,6565.0,205.46,206.16,205.45,205.92,6565.0
2022-05-26 09:40:00,205.48,205.99,205.18,205.28,6199.0,205.48,205.99,205.18,205.28,6199.0
2022-05-26 09:45:00,205.33,206.68,204.95,206.68,9765.0,205.33,206.68,204.95,206.68,9765.0
2022-05-26 09:50:00,206.68,207.14,206.32,206.56,8982.0,206.68,207.14,206.32,206.56,8982.0
2022-05-26 09:55:00,206.82,207.35,206.6,206.81,2501.0,206.82,207.35,206.6,206.81,2501.0
2022-05-26 10:00:00,206.68,207.01,206.34,206.75,4998.0,206.68,207.01,206.34,206.75,4998.0
2022-05-26 10:05:00,206.84,207.13,206.71,206.73,3002.0,206.84,207.13,206.71,206.73,3002.0
2022-05-26 10:10:00,206.73,206.79,205.68,205.79,5221.0,206.73,206.79,205.68,205.79,5221.0
2022-05-26 10:15:00,206.01,206.42,206.01,206.23,7623.0,206.01,206.42,206.01,206.23,7623.0
2022-05-26 10:20:00,206.23,206.23,205.53,206.03,4440.0,206.23,206.23,205.53,206.03,4440.0
2022-05-26 10:25:00,206.03,206.09,205.73,205.74,2006.0,206.03,206.09,205.73,205.74,2006.0
2022-05-26 10:30:00,205.86,205.99,205.19,205.19,3245.0,205.86,205.99,205.19,205.19,3245.0
2022-05-26 10:35:00,205.49,205.98,205.49,205.8,2873.0,205.49,205.98,205.49,205.8,2873.0
2022-05-26 10:40:00,205.89,205.94,205.44,205.48,2202.0,205.89,205.94,205.44,205.48,2202.0
2022-05-26 10:45:00,205.38,205.45,205.0,205.24,2392.0,205.38,205.45,205.0,205.24,2392.0
2022-05-26 10:50:00,205.25,205.47,205.18,205.47,4387.0,205.25,205.47,205.18,205.47,4387.0
2022-05-26 10:55:00,205.54,205.87,205.52,205.78,5378.0,205.54,205.87,205.52,205.78,5378.0
2022-05-26 11:00:00,205.78,206.3,205.78,206.06,16005.0,205.78,206.3,205.78,206.06,16005.0
2022-05-26 11:05:00,206.05,206.57,206.04,206.57,2363.0,206.05,206.57,206.04,206.57,2363.0
2022-05-26 11:10:00,206.43,206.49,205.99,205.99,3881.0,206.43,206.49,205.99,205.99,3881.0
2022-05-26 11:15:00,205.9,206.08,205.47,205.81,4234.0,205.9,206.08,205.47,205.81,4234.0
2022-05-26 11:20:00,205.84,206.05,205.73,205.97,2853.0,205.84,206.05,205.73,205.97,2853.0
2022-05-26 11:25:00,206.0,206.09,205.66,205.77,4564.0,206.0,206.09,205.66,205.77,4564.0
2022-05-26 11:30:00,205.74,206.02,205.73,205.79,2295.0,205.74,206.02,205.73,205.79,2295.0
2022-05-26 11:35:00,205.66,205.89,205.52,205.86,5863.0,205.66,205.89,205.52,205.86,5863.0
2022-05-26 11:40:00,205.81,205.86,205.5,205.77,2219.0,205.81,205.86,205.5,205.77,2219.0
2022-05-26 11:45:00,205.67,205.67,205.29,205.34,2898.0,205.67,205.67,205.29,205.34,2898.0
2022-05-26 11:50:00,205.31,205.34,205.14,205.24,3282.0,205.31,205.34,205.14,205.24,3282.0
2022-05-26 11:55:00,205.29,205.64,205.2,205.64,2358.0,205.29,205.64,205.2,205.64,2358.0
2022-05-26 12:00:00,205.64,205.8,205.54,205.54,2206.0,205.64,205.8,205.54,205.54,2206.0
2022-05-26 12:05:00,205.76,205.78,205.47,205.47,1865.0,205.76,205.78,205.47,205.47,1865.0
2022-05-26 12:10:00,205.49,205.82,205.48,205.79,1804.0,205.49,205.82,205.48,205.79,1804.0
2022-05-26 12:15:00,205.76,205.76,205.49,205.5,2723.0,205.76,205.76,205.49,205.5,2723.0
2022-05-26 12:20:00,205.44,205.57,205.26,205.55,4399.0,205.44,205.57,205.26,205.55,4399.0
2022-05-26 12:25:00,205.58,205.81,205.57,205.8,2201.0,205.58,205.81,205.57,205.8,2201.0
2022-05-26 12:30:00,205.85,206.03,205.77,205.91,3002.0,205.85,206.03,205.77,205.91,3002.0
2022-05-26 12:35:00,205.91,205.91,205.53,205.64,2000.0,205.91,205.91,205.53,205.64,2000.0
2022-05-26 12:40:00,205.67,205.67,205.48,205.49,1720.0,205.67,205.67,205.48,205.49,1720.0
2022-05-26 12:45:00,205.43,205.56,205.37,205.52,3261.0,205.43,205.56,205.37,205.52,3261.0
2022-05-26 12:50:00,205.51,205.52,205.39,205.49,3283.0,205.51,205.52,205.39,205.49,3283.0
2022-05-26 12:55:00,205.52,205.85,205.52,205.81,2512.0,205.52,205.85,205.52,205.81,2512.0
2022-05-26 13:00:00,205.86,206.18,205.81,206.18,2002.0,205.86,206.18,205.81,206.18,2002.0
2022-05-26 13:05:00,206.23,206.36,206.01,206.16,2690.0,206.23,206.36,206.01,206.16,2690.0
2022-05-26 13:10:00,206.27,206.34,205.96,206.23,3480.0,206.27,206.34,205.96,206.23,3480.0
2022-05-26 13:15:00,206.14,206.14,205.89,205.91,5709.0,206.14,206.14,205.89,205.91,5709.0
2022-05-26 13:20:00,205.91,205.94,205.74,205.74,1201.0,205.91,205.94,205.74,205.74,1201.0
2022-05-26 13:25:00,205.92,206.02,205.89,206.02,2548.0,205.92,206.02,205.89,206.02,2548.0
2022-05-26 13:30:00,206.15,206.42,206.14,206.26,2243.0,206.15,206.42,206.14,206.26,2243.0
2022-05-26 13:35:00,206.3,206.59,206.3,206.48,1942.0,206.3,206.59,206.3,206.48,1942.0
2022-05-26 13:40:00,206.46,206.54,206.19,206.54,5073.0,206.46,206.54,206.19,206.54,5073.0
2022-05-26 13:45:00,206.55,206.7,206.37,206.47,6145.0,206.55,206.7,206.37,206.47,6145.0
2022-05-26 13:50:00,206.46,206.47,206.28,206.33,2996.0,206.46,206.47,206.28,206.33,2996.0
2022-05-26 13:55:00,206.34,206.6,206.22,206.51,4456.0,206.34,206.6,206.22,206.51,4456.0
2022-05-26 14:00:00,206.57,206.99,206.57,206.87,12670.0,206.57,206.99,206.57,206.87,12670.0
2022-05-26 14:05:00,206.92,206.92,206.46,206.64,5046.0,206.92,206.92,206.46,206.64,5046.0
2022-05-26 14:10:00,206.65,206.71,206.42,206.71,2617.0,206.65,206.71,206.42,206.71,2617.0
2022-05-26 14:15:00,206.67,206.73,206.57,206.73,4134.0,206.67,206.73,206.57,206.73,4134.0
2022-05-26 14:20:00,206.79,207.41,206.79,207.17,4383.0,206.79,207.41,206.79,207.17,4383.0
2022-05-26 14:25:00,207.21,207.33,207.06,207.27,2729.0,207.21,207.33,207.06,207.27,2729.0
2022-05-26 14:30:00,207.03,207.15,206.92,207.01,1812.0,207.03,207.15,206.92,207.01,1812.0
2022-05-26 14:35:00,207.0,207.09,206.86,207.04,2560.0,207.0,207.09,206.86,207.04,2560.0
2022-05-26 14:40:00,207.0,207.1,206.92,207.03,2602.0,207.0,207.1,206.92,207.03,2602.0
2022-05-26 14:45:00,207.01,207.15,207.0,207.15,1635.0,207.01,207.15,207.0,207.15,1635.0
2022-05-26 14:50:00,207.15,207.24,207.08,207.13,1971.0,207.15,207.24,207.08,207.13,1971.0
2022-05-26 14:55:00,207.13,207.28,207.12,207.16,1710.0,207.13,207.28,207.12,207.16,1710.0
2022-05-26 15:00:00,207.03,207.19,206.75,206.83,10745.0,207.03,207.19,206.75,206.83,10745.0
2022-05-26 15:05:00,206.76,207.33,206.71,207.03,5820.0,206.76,207.33,206.71,207.03,5820.0
2022-05-26 15:10:00,207.07,207.37,207.02,207.37,2924.0,207.07,207.37,207.02,207.37,2924.0
2022-05-26 15:15:00,207.38,207.38,207.04,207.25,5022.0,207.38,207.38,207.04,207.25,5022.0
2022-05-26 15:20:00,207.29,207.29,206.9,207.06,3698.0,207.29,207.29,206.9,207.06,3698.0
2022-05-26 15:25:00,207.05,207.41,206.95,207.36,7517.0,207.05,207.41,206.95,207.36,7517.0
2022-05-26 15:30:00,207.25,207.5,207.12,207.5,4967.0,207.25,207.5,207.12,207.5,4967.0
2022-05-26 15:35:00,207.45,207.73,207.27,207.73,7864.0,207.45,207.73,207.27,207.73,7864.0
2022-05-26 15:40:00,207.8,208.42,207.72,208.42,10720.0,207.8,208.42,207.72,208.42,10720.0
2022-05-26 15:45:00,208.43,208.68,208.31,208.51,17987.0,208.43,208.68,208.31,208.51,17987.0
2022-05-26 15:50:00,208.51,208.56,207.82,207.83,22481.0,208.51,208.56,207.82,207.83,22481.0
2022-05-26 15:55:00,207.79,207.93,207.56,207.72,59648.0,207.79,207.93,207.56,207.72,59648.0
2022-05-27 09:30:00,208.81,209.99,208.11,209.99,13551.0,208.81,209.99,208.11,209.99,13551.0
2022-05-27 09:35:00,209.99,211.54,209.6,211.54,25965.0,209.99,211.54,209.6,211.54,25965.0
2022-05-27 09:40:00,212.27,212.41,211.5,211.61,5812.0,212.27,212.41,211.5,211.61,5812.0
2022-05-27 09:45:00,212.02,212.71,211.54,212.43,21966.0,212.02,212.71,211.54,212.43,21966.0
2022-05-27 09:50:00,212.2,213.75,212.2,213.58,2107.0,212.2,213.75,212.2,213.58,2107.0
2022-05-27 09:55:00,213.66,214.87,213.54,214.22,8501.0,213.66,214.87,213.54,214.22,8501.0
2022-05-27 10:00:00,214.29,214.97,214.0,214.01,6403.0,214.29,214.97,214.0,214.01,6403.0
2022-05-27 10:05:00,214.2,214.38,213.68,214.01,7782.0,214.2,214.38,213.68,214.01,7782.0
2022-05-27 10:10:00,214.06,214.31,213.49,213.78,4787.0,214.06,214.31,213.49,213.78,4787.0
2022-05-27 10:15:00,213.78,214.85,213.44,214.65,10839.0,213.78,214.85,213.44,214.65,10839.0
2022-05-27 10:20:00,214.66,215.55,214.44,215.15,15713.0,214.66,215.55,214.44,215.15,15713.0
2022-05-27 10:25:00,215.2,215.34,214.9,215.0,7590.0,215.2,215.34,214.9,215.0,7590.0
2022-05-27 10:30:00,215.16,216.04,215.13,215.29,6619.0,215.16,216.04,215.13,215.29,6619.0
2022-05-27 10:35:00,215.22,215.78,215.21,215.32,6516.0,215.22,215.78,215.21,215.32,6516.0
2022-05-27 10:40:00,215.49,215.56,215.12,215.15,11937.0,215.49,215.56,215.12,215.15,11937.0
2022-05-27 10:45:00,215.16,215.79,215.01,215.53,5977.0,215.16,215.79,215.01,215.53,5977.0
2022-05-27 10:50:00,215.6,215.93,215.56,215.62,8476.0,215.6,215.93,215.56,215.62,8476.0
2022-05-27 10:55:00,215.57,215.6,215.19,215.29,7479.0,215.57,215.6,215.19,215.29,7479.0
2022-05-27 11:00:00,215.43,215.65,215.12,215.29,9894.0,215.43,215.65,215.12,215.29,9894.0
2022-05-27 11:05:00,215.22,216.16,215.16,216.12,7992.0,215.22,216.16,215.16,216.12,7992.0
2022-05-27 11:10:00,216.01,216.1,215.68,215.97,10092.0,216.01,216.1,215.68,215.97,10092.0
2022-05-27 11:15:00,215.87,216.25,215.79,216.02,10530.0,215.87,216.25,215.79,216.02,10530.0
2022-05-27 11:20:00,215.95,216.64,215.94,216.47,19446.0,215.95,216.64,215.94,216.47,19446.0
2022-05-27 11:25:00,216.47,216.72,216.06,216.42,18628.0,216.47,216.72,216.06,216.42,18628.0
2022-05-27 11:30:00,216.4,216.6,216.18,216.43,12042.0,216.4,216.6,216.18,216.43,12042.0
2022-05-27 11:35:00,216.55,216.87,216.18,216.3,8758.0,216.55,216.87,216.18,216.3,8758.0
2022-05-27 11:40:00,216.36,216.5,216.17,216.2,8459.0,216.36,216.5,216.17,216.2,8459.0
2022-05-27 11:45:00,216.09,216.31,216.07,216.07,10489.0,216.09,216.31,216.07,216.07,10489.0
2022-05-27 11:50:00,216.13,216.62,216.11,216.53,16278.0,216.13,216.62,216.11,216.53,16278.0
2022-05-27 11:55:00,216.63,217.21,216.4,217.21,4904.0,216.63,217.21,216.4,217.21,4904.0
2022-05-27 12:00:00,217.11,217.31,216.77,216.88,24216.0,217.11,217.31,216.77,216.88,24216.0
2022-05-27 12:05:00,216.91,217.3,216.71,217.27,9696.0,216.91,217.3,216.71,217.27,9696.0
2022-05-27 12:10:00,217.26,217.26,216.47,216.52,8070.0,217.26,217.26,216.47,216.52,8070.0
2022-05-27 12:15:00,216.49,216.52,216.04,216.44,20463.0,216.49,216.52,216.04,216.44,20463.0
2022-05-27 12:20:00,216.44,216.44,216.05,216.1,5847.0,216.44,216.44,216.05,216.1,5847.0
2022-05-27 12:25:00,216.2,216.38,216.06,216.38,4800.0,216.2,216.38,216.06,216.38,4800.0
2022-05-27 12:30:00,216.33,216.85,216.29,216.69,5006.0,216.33,216.85,216.29,216.69,5006.0
2022-05-27 12:35:00,216.66,216.98,216.63,216.75,4124.0,216.66,216.98,216.63,216.75,4124.0
2022-05-27 12:40:00,216.74,216.78,216.64,216.72,6905.0,216.74,216.78,216.64,216.72,6905.0
2022-05-27 12:45:00,216.78,217.0,216.75,216.75,2687.0,216.78,217.0,216.75,216.75,2687.0
2022-05-27 12:50:00,216.79,217.13,216.74,217.03,8697.0,216.79,217.13,216.74,217.03,8697.0
2022-05-27 12:55:00,217.16,217.39,217.16,217.3,3728.0,217.16,217.39,217.16,217.3,3728.0
2022-05-27 13:00:00,217.42,217.75,216.98,217.6,13273.0,217.42,217.75,216.98,217.6,13273.0
2022-05-27 13:05:00,217.64,217.67,217.43,217.58,13570.0,217.64,217.67,217.43,217.58,13570.0
2022-05-27 13:10:00,217.5,217.88,217.43,217.86,8156.0,217.5,217.88,217.43,217.86,8156.0
2022-05-27 13:15:00,217.75,218.15,217.68,217.81,8762.0,217.75,218.15,217.68,217.81,8762.0
2022-05-27 13:20:00,217.84,217.88,217.58,217.87,7361.0,217.84,217.88,217.58,217.87,7361.0
2022-05-27 13:25:00,217.97,218.44,217.87,218.14,5494.0,217.97,218.44,217.87,218.14,5494.0
2022-05-27 13:30:00,218.14,218.43,218.09,218.31,7531.0,218.14,218.43,218.09,218.31,7531.0
2022-05-27 13:35:00,218.35,218.63,218.11,218.46,6420.0,218.35,218.63,218.11,218.46,6420.0
2022-05-27 13:40:00,218.41,218.59,218.32,218.46,8700.0,218.41,218.59,218.32,218.46,8700.0
2022-05-27 13:45:00,218.41,218.59,218.21,218.52,6721.0,218.41,218.59,218.21,218.52,6721.0
2022-05-27 13:50:00,218.58,218.74,218.52,218.52,3888.0,218.58,218.74,218.52,218.52,3888.0
2022-05-27 13:55:00,218.6,218.6,218.37,218.55,10983.0,218.6,218.6,218.37,218.55,10983.0
2022-05-27 14:00:00,218.69,218.82,218.64,218.66,6588.0,218.69,218.82,218.64,218.66,6588.0
2022-05-27 14:05:00,218.7,218.75,218.39,218.66,7569.0,218.7,218.75,218.39,218.66,7569.0
2022-05-27 14:10:00,218.66,218.7,218.41,218.58,3334.0,218.66,218.7,218.41,218.58,3334.0
2022-05-27 14:15:00,218.63,218.91,218.47,218.72,5862.0,218.63,218.91,218.47,218.72,5862.0
2022-05-27 14:20:00,218.57,218.74,218.57,218.74,6070.0,218.57,218.74,218.57,218.74,6070.0
2022-05-27 14:25:00,218.76,218.76,218.11,218.23,3661.0,218.76,218.76,218.11,218.23,3661.0
2022-05-27 14:30:00,218.33,218.8,218.29,218.75,2983.0,218.33,218.8,218.29,218.75,2983.0
2022-05-27 14:35:00,218.77,218.95,218.73,218.8,9789.0,218.77,218.95,218.73,218.8,9789.0
2022-05-27 14:40:00,218.83,219.18,218.82,219.18,5259.0,218.83,219.18,218.82,219.18,5259.0
2022-05-27 14:45:00,219.13,219.2,218.87,219.18,10402.0,219.13,219.2,218.87,219.18,10402.0
2022-05-27 14:50:00,219.18,219.65,219.03,219.64,8710.0,219.18,219.65,219.03,219.64,8710.0
2022-05-27 14:55:00,219.63,220.26,219.63,219.69,14949.0,219.63,220.26,219.63,219.69,14949.0
2022-05-27 15:00:00,219.6,220.51,219.6,220.51,13204.0,219.6,220.51,219.6,220.51,13204.0
2022-05-27 15:05:00,220.5,220.67,220.09,220.09,13129.0,220.5,220.67,220.09,220.09,13129.0
2022-05-27 15:10:00,219.99,219.99,219.59,219.62,17101.0,219.99,219.99,219.59,219.62,17101.0
2022-05-27 15:15:00,219.68,219.75,219.51,219.75,9298.0,219.68,219.75,219.51,219.75,9298.0
2022-05-27 15:20:00,219.72,219.99,219.72,219.99,12508.0,219.72,219.99,219.72,219.99,12508.0
2022-05-27 15:25:00,219.97,220.09,219.83,219.98,18561.0,219.97,220.09,219.83,219.98,18561.0
2022-05-27 15:30:00,219.99,220.08,219.57,219.57,29801.0,219.99,220.08,219.57,219.57,29801.0
2022-05-27 15:35:00,219.55,219.55,219.21,219.23,21163.0,219.55,219.55,219.21,219.23,21163.0
2022-05-27 15:40:00,219.21,219.75,219.13,219.53,43557.0,219.21,219.75,219.13,219.53,43557.0
2022-05-27 15:45:00,219.61,219.64,219.17,219.24,34939.0,219.61,219.64,219.17,219.24,34939.0
2022-05-27 15:50:00,219.34,220.2,219.32,220.11,42639.0,219.34,220.2,219.32,220.11,42639.0
2022-05-27 15:55:00,220.14,220.73,220.09,220.49,98555.0,220.14,220.73,220.09,220.49,98555.0
2022-05-31 09:30:00,216.62,217.74,213.34,213.84,25619.0,216.62,217.74,213.34,213.84,25619.0
2022-05-31 09:35:00,213.82,214.74,212.31,213.24,11212.0,213.82,214.74,212.31,213.24,11212.0
2022-05-31 09:40:00,213.02,213.08,212.22,212.82,5003.0,213.02,213.08,212.22,212.82,5003.0
2022-05-31 09:45:00,212.97,214.15,212.86,213.85,4347.0,212.97,214.15,212.86,213.85,4347.0
2022-05-31 09:50:00,214.16,215.06,213.67,215.06,5348.0,214.16,215.06,213.67,215.06,5348.0
2022-05-31 09:55:00,215.16,215.44,214.85,215.23,6392.0,215.16,215.44,214.85,215.23,6392.0
2022-05-31 10:00:00,215.04,215.38,214.63,214.88,4733.0,215.04,215.38,214.63,214.88,4733.0
2022-05-31 10:05:00,214.31,214.63,213.98,214.14,4120.0,214.31,214.63,213.98,214.14,4120.0
2022-05-31 10:10:00,214.2,215.12,214.2,215.12,2158.0,214.2,215.12,214.2,215.12,2158.0
2022-05-31 10:15:00,215.43,215.66,215.23,215.66,6054.0,215.43,215.66,215.23,215.66,6054.0
2022-05-31 10:20:00,215.57,216.15,215.32,215.4,10210.0,215.57,216.15,215.32,215.4,10210.0
2022-05-31 10:25:00,215.41,215.43,214.86,214.99,3400.0,215.41,215.43,214.86,214.99,3400.0
2022-05-31 10:30:00,214.98,215.81,214.98,215.29,3618.0,214.98,215.81,214.98,215.29,3618.0
2022-05-31 10:35:00,215.22,215.22,214.57,214.7,3988.0,215.22,215.22,214.57,214.7,3988.0
2022-05-31 10:40:00,214.62,215.05,214.62,214.87,4942.0,214.62,215.05,214.62,214.87,4942.0
2022-05-31 10:45:00,214.86,215.03,214.42,214.43,3569.0,214.86,215.03,214.42,214.43,3569.0
2022-05-31 10:50:00,214.34,215.09,214.34,215.0,6142.0,214.34,215.09,214.34,215.0,6142.0
2022-05-31 10:55:00,215.05,215.17,214.75,214.87,2585.0,215.05,215.17,214.75,214.87,2585.0
2022-05-31 11:00:00,214.79,215.14,214.72,215.14,2806.0,214.79,215.14,214.72,215.14,2806.0
2022-05-31 11:05:00,215.3,215.3,214.0,214.0,2071.0,215.3,215.3,214.0,214.0,2071.0
2022-05-31 11:10:00,214.14,214.14,213.71,213.71,3900.0,214.14,214.14,213.71,213.71,3900.0
2022-05-31 11:15:00,213.59,213.93,213.58,213.74,3468.0,213.59,213.93,213.58,213.74,3468.0
2022-05-31 11:20:00,213.62,213.87,213.46,213.8,4280.0,213.62,213.87,213.46,213.8,4280.0
2022-05-31 11:25:00,213.8,213.81,213.54,213.55,3270.0,213.8,213.81,213.54,213.55,3270.0
2022-05-31 11:30:00,213.39,213.85,213.36,213.49,5409.0,213.39,213.85,213.36,213.49,5409.0
2022-05-31 11:35:00,213.28,213.55,212.75,213.51,6300.0,213.28,213.55,212.75,213.51,6300.0
2022-05-31 11:40:00,213.6,213.6,213.16,213.36,3350.0,213.6,213.6,213.16,213.36,3350.0
2022-05-31 11:45:00,213.49,213.69,213.31,213.69,4837.0,213.49,213.69,213.31,213.69,4837.0
2022-05-31 11:50:00,213.68,214.42,213.68,214.39,3601.0,213.68,214.42,213.68,214.39,3601.0
2022-05-31 11:55:00,214.4,214.51,214.13,214.16,4500.0,214.4,214.51,214.13,214.16,4500.0
2022-05-31 12:00:00,214.32,214.55,214.25,214.29,5033.0,214.32,214.55,214.25,214.29,5033.0
2022-05-31 12:05:00,214.29,214.29,213.95,213.95,3399.0,214.29,214.29,213.95,213.95,3399.0
2022-05-31 12:10:00,214.0,214.1,213.7,213.71,5561.0,214.0,214.1,213.7,213.71,5561.0
2022-05-31 12:15:00,213.6,213.69,213.17,213.41,4121.0,213.6,213.69,213.17,213.41,4121.0
2022-05-31 12:20:00,213.49,213.52,213.0,213.25,3471.0,213.49,213.52,213.0,213.25,3471.0
2022-05-31 12:25:00,213.45,213.66,213.4,213.64,2715.0,213.45,213.66,213.4,213.64,2715.0
2022-05-31 12:30:00,213.81,214.04,213.72,214.04,5208.0,213.81,214.04,213.72,214.04,5208.0
2022-05-31 12:35:00,214.14,214.48,214.14,214.45,3007.0,214.14,214.48,214.14,214.45,3007.0
2022-05-31 12:40:00,214.63,214.64,214.47,214.52,1939.0,214.63,214.64,214.47,214.52,1939.0
2022-05-31 12:45:00,214.52,214.65,214.31,214.36,2915.0,214.52,214.65,214.31,214.36,2915.0
2022-05-31 12:50:00,214.4,214.95,214.4,214.95,3002.0,214.4,214.95,214.4,214.95,3002.0
2022-05-31 12:55:00,214.86,214.89,214.48,214.58,4139.0,214.86,214.89,214.48,214.58,4139.0
2022-05-31 13:00:00,214.64,214.83,214.36,214.45,2800.0,214.64,214.83,214.36,214.45,2800.0
2022-05-31 13:05:00,214.52,215.02,214.51,215.02,2722.0,214.52,215.02,214.51,215.02,2722.0
2022-05-31 13:10:00,214.98,215.11,214.85,214.89,2736.0,214.98,215.11,214.85,214.89,2736.0
2022-05-31 13:15:00,214.89,214.89,214.26,214.53,2454.0,214.89,214.89,214.26,214.53,2454.0
2022-05-31 13:20:00,214.58,214.71,214.51,214.7,2400.0,214.58,214.71,214.51,214.7,2400.0
2022-05-31 13:25:00,214.67,214.78,214.62,214.77,3074.0,214.67,214.78,214.62,214.77,3074.0
2022-05-31 13:30:00,214.71,215.2,214.65,215.2,3516.0,214.71,215.2,214.65,215.2,3516.0
2022-05-31 13:35:00,215.19,215.28,214.96,215.09,5104.0,215.19,215.28,214.96,215.09,5104.0
2022-05-31 13:40:00,215.12,215.58,215.11,215.53,3630.0,215.12,215.58,215.11,215.53,3630.0
2022-05-31 13:45:00,215.53,215.54,215.1,215.1,4900.0,215.53,215.54,215.1,215.1,4900.0
2022-05-31 13:50:00,215.06,215.23,215.03,215.14,2759.0,215.06,215.23,215.03,215.14,2759.0
2022-05-31 13:55:00,215.2,215.81,215.2,215.74,4346.0,215.2,215.81,215.2,215.74,4346.0
2022-05-31 14:00:00,215.72,215.76,215.27,215.3,3977.0,215.72,215.76,215.27,215.3,3977.0
2022-05-31 14:05:00,215.25,215.25,214.83,214.88,4838.0,215.25,215.25,214.83,214.88,4838.0
2022-05-31 14:10:00,214.94,215.18,214.92,215.08,6502.0,214.94,215.18,214.92,215.08,6502.0
2022-05-31 14:15:00,215.08,215.08,214.57,214.74,5796.0,215.08,215.08,214.57,214.74,5796.0
2022-05-31 14:20:00,214.8,214.95,214.31,214.77,5710.0,214.8,214.95,214.31,214.77,5710.0
2022-05-31 14:25:00,214.72,214.74,214.41,214.59,3998.0,214.72,214.74,214.41,214.59,3998.0
2022-05-31 14:30:00,214.63,214.8,214.53,214.65,4915.0,214.63,214.8,214.53,214.65,4915.0
2022-05-31 14:35:00,214.7,215.03,214.64,214.93,1307.0,214.7,215.03,214.64,214.93,1307.0
2022-05-31 14:40:00,215.03,215.03,214.57,214.58,2774.0,215.03,215.03,214.57,214.58,2774.0
2022-05-31 14:45:00,214.44,214.52,213.98,214.2,4700.0,214.44,214.52,213.98,214.2,4700.0
2022-05-31 14:50:00,214.2,214.28,213.62,213.65,5202.0,214.2,214.28,213.62,213.65,5202.0
2022-05-31 14:55:00,213.41,213.88,213.3,213.74,5295.0,213.41,213.88,213.3,213.74,5295.0
2022-05-31 15:00:00,213.72,213.83,213.04,213.51,7516.0,213.72,213.83,213.04,213.51,7516.0
2022-05-31 15:05:00,213.55,213.82,213.36,213.82,4390.0,213.55,213.82,213.36,213.82,4390.0
2022-05-31 15:10:00,213.79,214.05,213.66,213.94,4933.0,213.79,214.05,213.66,213.94,4933.0
2022-05-31 15:15:00,213.95,214.6,213.94,214.13,5748.0,213.95,214.6,213.94,214.13,5748.0
2022-05-31 15:20:00,214.06,214.35,213.93,214.22,3944.0,214.06,214.35,213.93,214.22,3944.0
2022-05-31 15:25:00,214.2,214.26,213.99,214.2,3682.0,214.2,214.26,213.99,214.2,3682.0
2022-05-31 15:30:00,214.21,214.83,214.19,214.62,9304.0,214.21,214.83,214.19,214.62,9304.0
2022-05-31 15:35:00,214.61,214.61,214.33,214.48,11421.0,214.61,214.61,214.33,214.48,11421.0
2022-05-31 15:40:00,214.48,214.67,214.11,214.11,14606.0,214.48,214.67,214.11,214.11,14606.0
2022-05-31 15:45:00,214.07,214.52,214.05,214.46,23520.0,214.07,214.52,214.05,214.46,23520.0
2022-05-31 15:50:00,214.52,215.23,214.38,214.85,27619.0,214.52,215.23,214.38,214.85,27619.0
2022-05-31 15:55:00,214.88,215.54,214.67,215.24,143806.0,214.88,215.54,214.67,215.24,143806.0
2022-06-01 09:30:00,216.05,217.0,216.03,216.03,9209.0,216.05,217.0,216.03,216.03,9209.0
2022-06-01 09:35:00,216.44,217.02,214.67,214.93,6403.0,216.44,217.02,214.67,214.93,6403.0
2022-06-01 09:40:00,214.44,215.33,214.25,214.63,5062.0,214.44,215.33,214.25,214.63,5062.0
2022-06-01 09:45:00,214.15,214.62,212.89,212.94,4076.0,214.15,214.62,212.89,212.94,4076.0
2022-06-01 09:50:00,212.83,213.66,212.83,213.66,5810.0,212.83,213.66,212.83,213.66,5810.0
2022-06-01 09:55:00,213.61,213.9,213.06,213.07,2042.0,213.61,213.9,213.06,213.07,2042.0
2022-06-01 10:00:00,212.79,212.93,212.27,212.46,1000.0,212.79,212.93,212.27,212.46,1000.0
2022-06-01 10:05:00,212.21,212.21,210.54,210.54,2889.0,212.21,212.21,210.54,210.54,2889.0
2022-06-01 10:10:00,210.91,211.06,210.58,210.88,5515.0,210.91,211.06,210.58,210.88,5515.0
2022-06-01 10:15:00,210.59,211.49,210.53,211.47,5204.0,210.59,211.49,210.53,211.47,5204.0
2022-06-01 10:20:00,211.41,211.84,211.18,211.24,5143.0,211.41,211.84,211.18,211.24,5143.0
2022-06-01 10:25:00,211.23,211.63,211.13,211.59,2610.0,211.23,211.63,211.13,211.59,2610.0
2022-06-01 10:30:00,211.54,211.72,211.07,211.21,2491.0,211.54,211.72,211.07,211.21,2491.0
2022-06-01 10:35:00,211.04,211.12,210.72,210.73,4747.0,211.04,211.12,210.72,210.73,4747.0
2022-06-01 10:40:00,210.84,210.94,210.3,210.51,5100.0,210.84,210.94,210.3,210.51,5100.0
2022-06-01 10:45:00,210.51,210.95,210.51,210.67,4350.0,210.51,210.95,210.51,210.67,4350.0
2022-06-01 10:50:00,210.78,211.48,210.53,211.48,4897.0,210.78,211.48,210.53,211.48,4897.0
2022-06-01 10:55:00,211.3,211.45,211.18,211.18,1693.0,211.3,211.45,211.18,211.18,1693.0
2022-06-01 11:00:00,211.09,211.17,210.78,211.04,2012.0,211.09,211.17,210.78,211.04,2012.0
2022-06-01 11:05:00,211.04,211.11,210.74,210.74,2665.0,211.04,211.11,210.74,210.74,2665.0
2022-06-01 11:10:00,210.63,210.97,210.62,210.78,1601.0,210.63,210.97,210.62,210.78,1601.0
2022-06-01 11:15:00,210.56,210.61,210.26,210.57,4088.0,210.56,210.61,210.26,210.57,4088.0
2022-06-01 11:20:00,210.57,210.58,210.0,210.04,3450.0,210.57,210.58,210.0,210.04,3450.0
2022-06-01 11:25:00,210.03,210.03,209.55,209.66,3200.0,210.03,210.03,209.55,209.66,3200.0
2022-06-01 11:30:00,209.66,209.67,209.37,209.47,3100.0,209.66,209.67,209.37,209.47,3100.0
2022-06-01 11:35:00,209.47,209.58,209.33,209.44,2223.0,209.47,209.58,209.33,209.44,2223.0
2022-06-01 11:40:00,209.46,209.46,209.11,209.11,1342.0,209.46,209.46,209.11,209.11,1342.0
2022-06-01 11:45:00,209.01,209.85,209.0,209.48,6669.0,209.01,209.85,209.0,209.48,6669.0
2022-06-01 11:50:00,209.43,209.43,209.12,209.13,1727.0,209.43,209.43,209.12,209.13,1727.0
2022-06-01 11:55:00,209.21,209.21,208.85,208.85,1410.0,209.21,209.21,208.85,208.85,1410.0
2022-06-01 12:00:00,208.93,208.93,208.62,208.82,3130.0,208.93,208.93,208.62,208.82,3130.0
2022-06-01 12:05:00,208.95,209.07,208.84,209.01,2781.0,208.95,209.07,208.84,209.01,2781.0
2022-06-01 12:10:00,208.91,208.91,208.6,208.84,1500.0,208.91,208.91,208.6,208.84,1500.0
2022-06-01 12:15:00,208.74,209.1,208.74,209.1,2301.0,208.74,209.1,208.74,209.1,2301.0
2022-06-01 12:20:00,209.03,209.11,208.95,208.99,1646.0,209.03,209.11,208.95,208.99,1646.0
2022-06-01 12:25:00,208.99,209.17,208.73,208.82,3622.0,208.99,209.17,208.73,208.82,3622.0
2022-06-01 12:30:00,208.88,209.09,208.87,208.94,4673.0,208.88,209.09,208.87,208.94,4673.0
2022-06-01 12:35:00,209.01,209.12,208.61,208.64,2099.0,209.01,209.12,208.61,208.64,2099.0
2022-06-01 12:40:00,208.78,209.17,208.78,209.02,3156.0,208.78,209.17,208.78,209.02,3156.0
2022-06-01 12:45:00,208.96,208.96,208.29,208.3,2894.0,208.96,208.96,208.29,208.3,2894.0
2022-06-01 12:50:00,208.32,209.0,208.32,209.0,6158.0,208.32,209.0,208.32,209.0,6158.0
2022-06-01 12:55:00,208.86,209.02,208.67,208.89,3361.0,208.86,209.02,208.67,208.89,3361.0
2022-06-01 13:00:00,209.06,209.2,208.85,208.91,2950.0,209.06,209.2,208.85,208.91,2950.0
2022-06-01 13:05:00,209.03,209.46,209.02,209.46,2362.0,209.03,209.46,209.02,209.46,2362.0
2022-06-01 13:10:00,209.53,209.62,209.41,209.42,2600.0,209.53,209.62,209.41,209.42,2600.0
2022-06-01 13:15:00,209.51,209.84,209.48,209.84,5139.0,209.51,209.84,209.48,209.84,5139.0
2022-06-01 13:20:00,209.86,210.03,209.46,209.54,6238.0,209.86,210.03,209.46,209.54,6238.0
2022-06-01 13:25:00,209.58,210.07,209.58,210.07,4100.0,209.58,210.07,209.58,210.07,4100.0
2022-06-01 13:30:00,209.91,210.01,209.62,209.84,3000.0,209.91,210.01,209.62,209.84,3000.0
2022-06-01 13:35:00,209.94,210.3,209.86,210.2,3436.0,209.94,210.3,209.86,210.2,3436.0
2022-06-01 13:40:00,210.19,210.3,209.96,210.16,2625.0,210.19,210.3,209.96,210.16,2625.0
2022-06-01 13:45:00,210.29,210.43,210.12,210.15,3859.0,210.29,210.43,210.12,210.15,3859.0
2022-06-01 13:50:00,210.25,210.37,209.72,209.72,4087.0,210.25,210.37,209.72,209.72,4087.0
2022-06-01 13:55:00,209.83,210.09,209.82,210.02,3814.0,209.83,210.09,209.82,210.02,3814.0
2022-06-01 14:00:00,209.97,210.29,209.92,210.29,4031.0,209.97,210.29,209.92,210.29,4031.0
2022-06-01 14:05:00,210.17,210.41,210.02,210.13,3880.0,210.17,210.41,210.02,210.13,3880.0
2022-06-01 14:10:00,210.22,210.24,210.03,210.23,2149.0,210.22,210.24,210.03,210.23,2149.0
2022-06-01 14:15:00,210.23,210.26,210.02,210.09,2426.0,210.23,210.26,210.02,210.09,2426.0
2022-06-01 14:20:00,210.09,211.0,210.09,210.76,4327.0,210.09,211.0,210.09,210.76,4327.0
2022-06-01 14:25:00,210.79,211.42,210.79,211.04,4880.0,210.79,211.42,210.79,211.04,4880.0
2022-06-01 14:30:00,211.13,211.4,211.09,211.28,4816.0,211.13,211.4,211.09,211.28,4816.0
2022-06-01 14:35:00,211.24,211.46,211.07,211.18,2951.0,211.24,211.46,211.07,211.18,2951.0
2022-06-01 14:40:00,211.12,211.48,210.99,211.48,4936.0,211.12,211.48,210.99,211.48,4936.0
2022-06-01 14:45:00,211.48,211.54,211.11,211.32,2537.0,211.48,211.54,211.11,211.32,2537.0
2022-06-01 14:50:00,211.22,211.31,210.99,210.99,2319.0,211.22,211.31,210.99,210.99,2319.0
2022-06-01 14:55:00,210.99,211.25,210.91,211.14,3928.0,210.99,211.25,210.91,211.14,3928.0
2022-06-01 15:00:00,211.26,211.32,210.97,211.15,2294.0,211.26,211.32,210.97,211.15,2294.0
2022-06-01 15:05:00,211.19,211.59,211.1,211.37,3043.0,211.19,211.59,211.1,211.37,3043.0
2022-06-01 15:10:00,211.32,211.77,211.31,211.75,4003.0,211.32,211.77,211.31,211.75,4003.0
2022-06-01 15:15:00,211.69,211.93,211.42,211.53,4197.0,211.69,211.93,211.42,211.53,4197.0
2022-06-01 15:20:00,211.59,211.72,211.49,211.58,3454.0,211.59,211.72,211.49,211.58,3454.0
2022-06-01 15:25:00,211.49,211.59,211.31,211.31,4968.0,211.49,211.59,211.31,211.31,4968.0
2022-06-01 15:30:00,211.33,211.51,211.14,211.21,7181.0,211.33,211.51,211.14,211.21,7181.0
2022-06-01 15:35:00,211.07,211.41,210.89,211.3,4370.0,211.07,211.41,210.89,211.3,4370.0
2022-06-01 15:40:00,211.36,211.45,211.18,211.36,7394.0,211.36,211.45,211.18,211.36,7394.0
2022-06-01 15:45:00,211.15,211.27,210.73,210.95,9284.0,211.15,211.27,210.73,210.95,9284.0
2022-06-01 15:50:00,211.06,211.16,210.31,210.31,15303.0,211.06,211.16,210.31,210.31,15303.0
2022-06-01 15:55:00,210.4,210.54,209.96,210.11,52841.0,210.4,210.54,209.96,210.11,52841.0
2022-06-02 09:30:00,210.25,211.51,209.48,210.82,13310.0,210.25,211.51,209.48,210.82,13310.0
2022-06-02 09:35:00,210.76,210.76,209.74,210.6,4117.0,210.76,210.76,209.74,210.6,4117.0
2022-06-02 09:40:00,210.8,211.83,210.2,211.83,5250.0,210.8,211.83,210.2,211.83,5250.0
2022-06-02 09:45:00,211.63,211.95,210.91,211.75,4260.0,211.63,211.95,210.91,211.75,4260.0
2022-06-02 09:50:00,211.72,211.96,210.83,211.38,2916.0,211.72,211.96,210.83,211.38,2916.0
2022-06-02 09:55:00,211.16,211.36,210.54,211.32,2202.0,211.16,211.36,210.54,211.32,2202.0
2022-06-02 10:00:00,211.5,212.33,211.42,212.09,2472.0,211.5,212.33,211.42,212.09,2472.0
2022-06-02 10:05:00,212.2,212.59,212.2,212.4,773.0,212.2,212.59,212.2,212.4,773.0
2022-06-02 10:10:00,212.14,214.05,212.13,214.03,4459.0,212.14,214.05,212.13,214.03,4459.0
2022-06-02 10:15:00,213.87,213.87,213.46,213.75,17280.0,213.87,213.87,213.46,213.75,17280.0
2022-06-02 10:20:00,213.7,214.09,213.49,213.62,12836.0,213.7,214.09,213.49,213.62,12836.0
2022-06-02 10:25:00,213.61,214.24,213.61,214.21,16752.0,213.61,214.24,213.61,214.21,16752.0
2022-06-02 10:30:00,214.22,215.01,214.06,214.84,6331.0,214.22,215.01,214.06,214.84,6331.0
2022-06-02 10:35:00,214.68,214.72,214.18,214.43,3681.0,214.68,214.72,214.18,214.43,3681.0
2022-06-02 10:40:00,214.58,214.68,214.1,214.65,8204.0,214.58,214.68,214.1,214.65,8204.0
2022-06-02 10:45:00,214.75,215.19,214.6,214.62,7905.0,214.75,215.19,214.6,214.62,7905.0
2022-06-02 10:50:00,214.74,215.29,214.55,215.29,2817.0,214.74,215.29,214.55,215.29,2817.0
2022-06-02 10:55:00,215.14,215.72,214.95,215.72,3472.0,215.14,215.72,214.95,215.72,3472.0
2022-06-02 11:00:00,215.59,215.78,215.35,215.53,6091.0,215.59,215.78,215.35,215.53,6091.0
2022-06-02 11:05:00,215.44,215.44,214.92,215.43,6238.0,215.44,215.44,214.92,215.43,6238.0
2022-06-02 11:10:00,215.53,216.17,215.53,215.88,3266.0,215.53,216.17,215.53,215.88,3266.0
2022-06-02 11:15:00,215.85,216.31,215.83,216.06,4368.0,215.85,216.31,215.83,216.06,4368.0
2022-06-02 11:20:00,215.8,216.07,215.48,215.5,4897.0,215.8,216.07,215.48,215.5,4897.0
2022-06-02 11:25:00,215.64,215.89,215.52,215.58,2657.0,215.64,215.89,215.52,215.58,2657.0
2022-06-02 11:30:00,215.49,215.53,215.24,215.39,1600.0,215.49,215.53,215.24,215.39,1600.0
2022-06-02 11:35:00,215.19,215.22,214.86,215.2,1914.0,215.19,215.22,214.86,215.2,1914.0
2022-06-02 11:40:00,215.25,215.63,215.17,215.41,4637.0,215.25,215.63,215.17,215.41,4637.0
2022-06-02 11:45:00,215.48,216.25,215.47,216.25,2952.0,215.48,216.25,215.47,216.25,2952.0
2022-06-02 11:50:00,216.17,216.48,216.06,216.27,2666.0,216.17,216.48,216.06,216.27,2666.0
2022-06-02 11:55:00,215.98,215.98,215.67,215.74,1439.0,215.98,215.98,215.67,215.74,1439.0
2022-06-02 12:00:00,215.61,215.79,215.55,215.79,1100.0,215.61,215.79,215.55,215.79,1100.0
2022-06-02 12:05:00,216.12,216.12,215.87,216.02,2459.0,216.12,216.12,215.87,216.02,2459.0
2022-06-02 12:10:00,216.26,216.26,215.91,216.05,1654.0,216.26,216.26,215.91,216.05,1654.0
2022-06-02 12:15:00,216.25,216.35,216.09,216.35,1006.0,216.25,216.35,216.09,216.35,1006.0
2022-06-02 12:20:00,216.23,216.39,216.07,216.39,2938.0,216.23,216.39,216.07,216.39,2938.0
2022-06-02 12:25:00,216.47,216.77,216.47,216.73,1556.0,216.47,216.77,216.47,216.73,1556.0
2022-06-02 12:30:00,217.01,217.04,216.55,216.55,2009.0,217.01,217.04,216.55,216.55,2009.0
2022-06-02 12:35:00,216.61,217.03,216.53,217.0,6592.0,216.61,217.03,216.53,217.0,6592.0
2022-06-02 12:40:00,217.12,217.32,216.57,216.7,4260.0,217.12,217.32,216.57,216.7,4260.0
2022-06-02 12:45:00,216.77,216.92,216.66,216.8,1323.0,216.77,216.92,216.66,216.8,1323.0
2022-06-02 12:50:00,216.83,217.03,216.81,217.03,1478.0,216.83,217.03,216.81,217.03,1478.0
2022-06-02 12:55:00,216.92,216.92,216.4,216.45,2417.0,216.92,216.92,216.4,216.45,2417.0
2022-06-02 13:00:00,216.46,216.91,216.4,216.91,1857.0,216.46,216.91,216.4,216.91,1857.0
2022-06-02 13:05:00,217.03,217.06,216.9,217.02,7991.0,217.03,217.06,216.9,217.02,7991.0
2022-06-02 13:10:00,217.04,217.49,217.04,217.06,2510.0,217.04,217.49,217.04,217.06,2510.0
2022-06-02 13:15:00,217.17,217.18,216.91,217.16,4186.0,217.17,217.18,216.91,217.16,4186.0
2022-06-02 13:20:00,217.09,217.43,216.97,217.36,4081.0,217.09,217.43,216.97,217.36,4081.0
2022-06-02 13:25:00,217.23,217.31,216.93,217.3,2933.0,217.23,217.31,216.93,217.3,2933.0
2022-06-02 13:30:00,217.51,217.85,217.45,217.81,2387.0,217.51,217.85,217.45,217.81,2387.0
2022-06-02 13:35:00,217.78,218.11,217.64,218.11,2002.0,217.78,218.11,217.64,218.11,2002.0
2022-06-02 13:40:00,218.11,218.25,217.73,218.25,5332.0,218.11,218.25,217.73,218.25,5332.0
2022-06-02 13:45:00,218.34,218.7,218.34,218.7,2245.0,218.34,218.7,218.34,218.7,2245.0
2022-06-02 13:50:00,218.74,218.74,218.4,218.56,2903.0,218.74,218.74,218.4,218.56,2903.0
2022-06-02 13:55:00,218.53,218.67,218.31,218.51,2468.0,218.53,218.67,218.31,218.51,2468.0
2022-06-02 14:00:00,218.66,218.91,218.51,218.75,5021.0,218.66,218.91,218.51,218.75,5021.0
2022-06-02 14:05:00,218.76,218.8,218.56,218.65,1610.0,218.76,218.8,218.56,218.65,1610.0
2022-06-02 14:10:00,218.65,218.71,218.5,218.71,2929.0,218.65,218.71,218.5,218.71,2929.0
2022-06-02 14:15:00,218.7,218.73,218.52,218.64,4195.0,218.7,218.73,218.52,218.64,4195.0
2022-06-02 14:20:00,218.68,218.76,218.47,218.71,3416.0,218.68,218.76,218.47,218.71,3416.0
2022-06-02 14:25:00,218.72,218.72,218.43,218.63,2885.0,218.72,218.72,218.43,218.63,2885.0
2022-06-02 14:30:00,218.68,219.05,218.64,219.04,2942.0,218.68,219.05,218.64,219.04,2942.0
2022-06-02 14:35:00,219.05,219.09,218.72,218.81,2485.0,219.05,219.09,218.72,218.81,2485.0
2022-06-02 14:40:00,218.86,218.86,218.57,218.7,2101.0,218.86,218.86,218.57,218.7,2101.0
2022-06-02 14:45:00,218.68,218.9,218.59,218.59,6904.0,218.68,218.9,218.59,218.59,6904.0
2022-06-02 14:50:00,218.53,219.09,218.52,219.09,939.0,218.53,219.09,218.52,219.09,939.0
2022-06-02 14:55:00,218.92,219.0,218.38,218.39,8076.0,218.92,219.0,218.38,218.39,8076.0
2022-06-02 15:00:00,218.5,219.09,218.5,218.97,5141.0,218.5,219.09,218.5,218.97,5141.0
2022-06-02 15:05:00,218.93,219.07,218.87,218.9,5468.0,218.93,219.07,218.87,218.9,5468.0
2022-06-02 15:10:00,218.86,219.47,218.86,219.47,4857.0,218.86,219.47,218.86,219.47,4857.0
2022-06-02 15:15:00,219.37,219.6,219.24,219.43,5134.0,219.37,219.6,219.24,219.43,5134.0
2022-06-02 15:20:00,219.34,219.55,219.27,219.54,7913.0,219.34,219.55,219.27,219.54,7913.0
2022-06-02 15:25:00,219.47,219.67,219.0,219.0,6230.0,219.47,219.67,219.0,219.0,6230.0
2022-06-02 15:30:00,218.96,219.21,218.96,219.1,13105.0,218.96,219.21,218.96,219.1,13105.0
2022-06-02 15:35:00,219.17,219.4,219.1,219.19,7733.0,219.17,219.4,219.1,219.19,7733.0
2022-06-02 15:40:00,219.22,219.82,219.22,219.78,9784.0,219.22,219.82,219.22,219.78,9784.0
2022-06-02 15:45:00,219.76,220.06,219.65,219.66,22467.0,219.76,220.06,219.65,219.66,22467.0
2022-06-02 15:50:00,219.68,220.17,219.62,220.09,22124.0,219.68,220.17,219.62,220.09,22124.0
2022-06-02 15:55:00,220.04,220.3,219.89,220.05,41557.0,220.04,220.3,219.89,220.05,41557.0
2022-06-03 09:30:00,217.2,217.8,216.39,217.02,5587.0,217.2,217.8,216.39,217.02,5587.0
2022-06-03 09:35:00,217.27,219.15,216.95,219.15,19331.0,217.27,219.15,216.95,219.15,19331.0
2022-06-03 09:40:00,219.12,219.15,217.85,218.06,4427.0,219.12,219.15,217.85,218.06,4427.0
2022-06-03 09:45:00,218.24,218.57,217.09,217.39,2404.0,218.24,218.57,217.09,217.39,2404.0
2022-06-03 09:50:00,217.08,218.01,217.08,217.78,3206.0,217.08,218.01,217.08,217.78,3206.0
2022-06-03 09:55:00,217.85,218.68,217.85,218.41,1920.0,217.85,218.68,217.85,218.41,1920.0
2022-06-03 10:00:00,219.12,220.1,219.08,219.91,15956.0,219.12,220.1,219.08,219.91,15956.0
2022-06-03 10:05:00,219.85,221.17,219.83,220.08,18992.0,219.85,221.17,219.83,220.08,18992.0
2022-06-03 10:10:00,219.83,220.01,219.16,219.62,3878.0,219.83,220.01,219.16,219.62,3878.0
2022-06-03 10:15:00,219.9,219.93,219.54,219.54,3454.0,219.9,219.93,219.54,219.54,3454.0
2022-06-03 10:20:00,219.11,219.11,218.57,218.8,2734.0,219.11,219.11,218.57,218.8,2734.0
2022-06-03 10:25:00,218.66,218.69,218.49,218.59,3029.0,218.66,218.69,218.49,218.59,3029.0
2022-06-03 10:30:00,218.51,219.28,218.51,219.02,1354.0,218.51,219.28,218.51,219.02,1354.0
2022-06-03 10:35:00,219.27,219.27,218.23,218.4,2551.0,219.27,219.27,218.23,218.4,2551.0
2022-06-03 10:40:00,218.25,218.69,218.13,218.58,3770.0,218.25,218.69,218.13,218.58,3770.0
2022-06-03 10:45:00,218.6,218.68,218.47,218.51,4729.0,218.6,218.68,218.47,218.51,4729.0
2022-06-03 10:50:00,218.5,218.91,218.5,218.74,3246.0,218.5,218.91,218.5,218.74,3246.0
2022-06-03 10:55:00,218.76,218.9,218.54,218.54,499.0,218.76,218.9,218.54,218.54,499.0
2022-06-03 11:00:00,218.58,218.71,218.28,218.42,2599.0,218.58,218.71,218.28,218.42,2599.0
2022-06-03 11:05:00,218.36,218.51,218.18,218.25,4324.0,218.36,218.51,218.18,218.25,4324.0
2022-06-03 11:10:00,218.34,218.34,218.06,218.23,2687.0,218.34,218.34,218.06,218.23,2687.0
2022-06-03 11:15:00,218.16,218.55,218.11,218.55,3517.0,218.16,218.55,218.11,218.55,3517.0
2022-06-03 11:20:00,218.69,218.69,218.44,218.55,3163.0,218.69,218.69,218.44,218.55,3163.0
2022-06-03 11:25:00,218.55,218.59,218.2,218.4,14442.0,218.55,218.59,218.2,218.4,14442.0
2022-06-03 11:30:00,218.44,219.16,218.23,219.16,17305.0,218.44,219.16,218.23,219.16,17305.0
2022-06-03 11:35:00,219.05,219.33,218.88,219.31,8270.0,219.05,219.33,218.88,219.31,8270.0
2022-06-03 11:40:00,219.13,219.28,218.71,219.18,2978.0,219.13,219.28,218.71,219.18,2978.0
2022-06-03 11:45:00,219.05,219.05,218.89,219.04,1994.0,219.05,219.05,218.89,219.04,1994.0
2022-06-03 11:50:00,218.63,218.86,218.48,218.64,1400.0,218.63,218.86,218.48,218.64,1400.0
2022-06-03 11:55:00,218.66,218.66,218.31,218.43,6658.0,218.66,218.66,218.31,218.43,6658.0
2022-06-03 12:00:00,218.54,219.2,218.54,219.2,4774.0,218.54,219.2,218.54,219.2,4774.0
2022-06-03 12:05:00,219.22,219.33,219.08,219.13,4264.0,219.22,219.33,219.08,219.13,4264.0
2022-06-03 12:10:00,219.02,219.17,218.83,219.02,2824.0,219.02,219.17,218.83,219.02,2824.0
2022-06-03 12:15:00,219.25,219.29,218.85,218.98,4243.0,219.25,219.29,218.85,218.98,4243.0
2022-06-03 12:20:00,218.84,219.24,218.84,219.15,2657.0,218.84,219.24,218.84,219.15,2657.0
2022-06-03 12:25:00,219.02,219.25,218.99,219.13,1745.0,219.02,219.25,218.99,219.13,1745.0
2022-06-03 12:30:00,219.06,219.22,218.93,218.94,1786.0,219.06,219.22,218.93,218.94,1786.0
2022-06-03 12:35:00,218.88,218.89,218.65,218.8,1362.0,218.88,218.89,218.65,218.8,1362.0
2022-06-03 12:40:00,218.84,218.85,218.48,218.5,2401.0,218.84,218.85,218.48,218.5,2401.0
2022-06-03 12:45:00,218.6,218.77,218.54,218.72,2610.0,218.6,218.77,218.54,218.72,2610.0
2022-06-03 12:50:00,218.59,218.75,218.34,218.75,2350.0,218.59,218.75,218.34,218.75,2350.0
2022-06-03 12:55:00,218.8,219.02,218.8,219.0,2009.0,218.8,219.02,218.8,219.0,2009.0
2022-06-03 13:00:00,218.99,219.85,218.93,219.85,5744.0,218.99,219.85,218.93,219.85,5744.0
2022-06-03 13:05:00,219.79,219.91,219.62,219.62,3700.0,219.79,219.91,219.62,219.62,3700.0
2022-06-03 13:10:00,219.84,220.19,219.81,219.88,3916.0,219.84,220.19,219.81,219.88,3916.0
2022-06-03 13:15:00,219.99,219.99,218.93,218.96,2241.0,219.99,219.99,218.93,218.96,2241.0
2022-06-03 13:20:00,218.86,219.29,218.86,219.16,3624.0,218.86,219.29,218.86,219.16,3624.0
2022-06-03 13:25:00,219.22,219.37,219.05,219.33,3866.0,219.22,219.37,219.05,219.33,3866.0
2022-06-03 13:30:00,219.12,219.27,218.95,219.23,2995.0,219.12,219.27,218.95,219.23,2995.0
2022-06-03 13:35:00,219.17,219.38,219.16,219.22,3762.0,219.17,219.38,219.16,219.22,3762.0
2022-06-03 13:40:00,219.41,219.41,218.91,219.03,1806.0,219.41,219.41,218.91,219.03,1806.0
2022-06-03 13:45:00,218.93,219.32,218.93,219.2,3520.0,218.93,219.32,218.93,219.2,3520.0
2022-06-03 13:50:00,219.12,219.39,219.12,219.26,3670.0,219.12,219.39,219.12,219.26,3670.0
2022-06-03 13:55:00,219.21,219.21,218.97,219.01,2509.0,219.21,219.21,218.97,219.01,2509.0
2022-06-03 14:00:00,218.98,218.99,218.68,218.94,1264.0,218.98,218.99,218.68,218.94,1264.0
2022-06-03 14:05:00,218.84,219.44,218.84,219.1,7353.0,218.84,219.44,218.84,219.1,7353.0
2022-06-03 14:10:00,219.14,219.55,218.93,219.55,4068.0,219.14,219.55,218.93,219.55,4068.0
2022-06-03 14:15:00,219.76,220.1,219.57,219.79,9182.0,219.76,220.1,219.57,219.79,9182.0
2022-06-03 14:20:00,219.87,220.1,219.82,220.04,4556.0,219.87,220.1,219.82,220.04,4556.0
2022-06-03 14:25:00,220.15,220.33,219.99,220.3,6350.0,220.15,220.33,219.99,220.3,6350.0
2022-06-03 14:30:00,220.53,220.53,220.11,220.11,3662.0,220.53,220.53,220.11,220.11,3662.0
2022-06-03 14:35:00,220.1,220.25,219.91,220.23,10544.0,220.1,220.25,219.91,220.23,10544.0
2022-06-03 14:40:00,219.99,220.7,219.97,220.59,4438.0,219.99,220.7,219.97,220.59,4438.0
2022-06-03 14:45:00,220.55,220.55,220.07,220.07,3718.0,220.55,220.55,220.07,220.07,3718.0
2022-06-03 14:50:00,220.03,220.31,220.03,220.31,4812.0,220.03,220.31,220.03,220.31,4812.0
2022-06-03 14:55:00,220.32,220.5,220.32,220.39,2892.0,220.32,220.5,220.32,220.39,2892.0
2022-06-03 15:00:00,220.5,220.6,220.26,220.49,7452.0,220.5,220.6,220.26,220.49,7452.0
2022-06-03 15:05:00,220.54,220.54,219.91,220.15,4335.0,220.54,220.54,219.91,220.15,4335.0
2022-06-03 15:10:00,220.13,220.13,219.5,219.63,3262.0,220.13,220.13,219.5,219.63,3262.0
2022-06-03 15:15:00,219.55,219.68,219.46,219.54,4515.0,219.55,219.68,219.46,219.54,4515.0
2022-06-03 15:20:00,219.83,219.84,219.45,219.49,4424.0,219.83,219.84,219.45,219.49,4424.0
2022-06-03 15:25:00,219.62,219.88,219.39,219.88,4231.0,219.62,219.88,219.39,219.88,4231.0
2022-06-03 15:30:00,219.81,219.81,219.5,219.51,6098.0,219.81,219.81,219.5,219.51,6098.0
2022-06-03 15:35:00,219.43,219.74,219.3,219.51,4937.0,219.43,219.74,219.3,219.51,4937.0
2022-06-03 15:40:00,219.45,219.45,218.85,218.85,11130.0,219.45,219.45,218.85,218.85,11130.0
2022-06-03 15:45:00,218.93,219.27,218.75,218.93,11000.0,218.93,219.27,218.75,218.93,11000.0
2022-06-03 15:50:00,218.82,219.41,218.64,219.26,15189.0,218.82,219.41,218.64,219.26,15189.0
2022-06-03 15:55:00,219.33,219.76,219.02,219.23,63285.0,219.33,219.76,219.02,219.23,63285.0
2022-06-06 09:30:00,221.31,222.23,221.31,222.21,12465.0,221.31,222.23,221.31,222.21,12465.0
2022-06-06 09:35:00,222.0,222.01,221.13,221.73,1979.0,222.0,222.01,221.13,221.73,1979.0
2022-06-06 09:40:00,221.74,222.28,220.86,220.86,3204.0,221.74,222.28,220.86,220.86,3204.0
2022-06-06 09:45:00,220.87,221.08,219.54,220.04,3875.0,220.87,221.08,219.54,220.04,3875.0
2022-06-06 09:50:00,220.03,220.85,219.93,220.23,2487.0,220.03,220.85,219.93,220.23,2487.0
2022-06-06 09:55:00,220.25,220.76,219.89,220.7,2808.0,220.25,220.76,219.89,220.7,2808.0
2022-06-06 10:00:00,220.99,222.34,220.84,222.11,3063.0,220.99,222.34,220.84,222.11,3063.0
2022-06-06 10:05:00,222.39,222.59,221.89,222.41,4233.0,222.39,222.59,221.89,222.41,4233.0
2022-06-06 10:10:00,222.26,222.3,221.85,221.85,1801.0,222.26,222.3,221.85,221.85,1801.0
2022-06-06 10:15:00,221.84,222.36,221.61,221.88,2706.0,221.84,222.36,221.61,221.88,2706.0
2022-06-06 10:20:00,221.86,222.08,221.42,221.96,4284.0,221.86,222.08,221.42,221.96,4284.0
2022-06-06 10:25:00,221.96,222.41,221.92,222.1,2375.0,221.96,222.41,221.92,222.1,2375.0
2022-06-06 10:30:00,222.22,222.37,222.11,222.24,3668.0,222.22,222.37,222.11,222.24,3668.0
2022-06-06 10:35:00,222.24,222.48,222.09,222.46,3286.0,222.24,222.48,222.09,222.46,3286.0
2022-06-06 10:40:00,222.76,222.96,222.4,222.71,3318.0,222.76,222.96,222.4,222.71,3318.0
2022-06-06 10:45:00,222.41,222.69,222.3,222.68,2782.0,222.41,222.69,222.3,222.68,2782.0
2022-06-06 10:50:00,222.62,223.08,222.61,222.72,2659.0,222.62,223.08,222.61,222.72,2659.0
2022-06-06 10:55:00,222.63,222.92,222.53,222.7,2140.0,222.63,222.92,222.53,222.7,2140.0
2022-06-06 11:00:00,222.9,223.2,222.85,223.08,2521.0,222.9,223.2,222.85,223.08,2521.0
2022-06-06 11:05:00,222.88,222.88,222.43,222.43,1461.0,222.88,222.88,222.43,222.43,1461.0
2022-06-06 11:10:00,222.3,222.35,221.77,221.94,1765.0,222.3,222.35,221.77,221.94,1765.0
2022-06-06 11:15:00,221.94,221.94,221.36,221.48,3097.0,221.94,221.94,221.36,221.48,3097.0
2022-06-06 11:20:00,221.32,221.41,221.2,221.24,1500.0,221.32,221.41,221.2,221.24,1500.0
2022-06-06 11:25:00,221.29,221.41,221.01,221.01,2100.0,221.29,221.41,221.01,221.01,2100.0
2022-06-06 11:30:00,221.07,221.07,220.73,220.82,3936.0,221.07,221.07,220.73,220.82,3936.0
2022-06-06 11:35:00,220.7,220.95,220.65,220.8,2924.0,220.7,220.95,220.65,220.8,2924.0
2022-06-06 11:40:00,220.82,221.22,220.82,221.19,2516.0,220.82,221.22,220.82,221.19,2516.0
2022-06-06 11:45:00,221.54,221.54,221.24,221.38,1809.0,221.54,221.54,221.24,221.38,1809.0
2022-06-06 11:50:00,221.19,221.49,221.19,221.48,1900.0,221.19,221.49,221.19,221.48,1900.0
2022-06-06 11:55:00,221.38,221.38,221.12,221.12,865.0,221.38,221.38,221.12,221.12,865.0
2022-06-06 12:00:00,221.28,221.49,220.1,220.31,3063.0,221.28,221.49,220.1,220.31,3063.0
2022-06-06 12:05:00,220.33,220.33,220.02,220.02,2196.0,220.33,220.33,220.02,220.02,2196.0
2022-06-06 12:10:00,219.96,219.96,219.66,219.67,2164.0,219.96,219.96,219.66,219.67,2164.0
2022-06-06 12:15:00,219.6,219.98,219.6,219.95,3534.0,219.6,219.98,219.6,219.95,3534.0
2022-06-06 12:20:00,219.81,219.81,219.48,219.67,2191.0,219.81,219.81,219.48,219.67,2191.0
2022-06-06 12:25:00,219.59,219.73,219.31,219.31,1871.0,219.59,219.73,219.31,219.31,1871.0
2022-06-06 12:30:00,219.32,219.7,219.31,219.7,1988.0,219.32,219.7,219.31,219.7,1988.0
2022-06-06 12:35:00,219.77,219.77,219.59,219.62,858.0,219.77,219.77,219.59,219.62,858.0
2022-06-06 12:40:00,219.68,220.1,219.68,220.08,1400.0,219.68,220.1,219.68,220.08,1400.0
2022-06-06 12:45:00,220.08,220.44,220.08,220.35,2276.0,220.08,220.44,220.08,220.35,2276.0
2022-06-06 12:50:00,220.0,220.1,219.96,220.1,1137.0,220.0,220.1,219.96,220.1,1137.0
2022-06-06 12:55:00,220.07,220.32,220.07,220.22,1810.0,220.07,220.32,220.07,220.22,1810.0
2022-06-06 13:00:00,220.3,220.3,220.0,220.01,900.0,220.3,220.3,220.0,220.01,900.0
2022-06-06 13:05:00,220.11,220.26,220.1,220.1,1160.0,220.11,220.26,220.1,220.1,1160.0
2022-06-06 13:10:00,220.09,220.27,220.01,220.27,2714.0,220.09,220.27,220.01,220.27,2714.0
2022-06-06 13:15:00,220.06,220.2,219.99,220.09,800.0,220.06,220.2,219.99,220.09,800.0
2022-06-06 13:20:00,219.91,220.17,219.91,220.02,2060.0,219.91,220.17,219.91,220.02,2060.0
2022-06-06 13:25:00,220.12,220.29,220.12,220.22,1000.0,220.12,220.29,220.12,220.22,1000.0
2022-06-06 13:30:00,220.22,220.49,220.22,220.38,2231.0,220.22,220.49,220.22,220.38,2231.0
2022-06-06 13:35:00,220.38,221.19,220.38,221.04,5894.0,220.38,221.19,220.38,221.04,5894.0
2022-06-06 13:40:00,221.22,221.7,221.22,221.53,1600.0,221.22,221.7,221.22,221.53,1600.0
2022-06-06 13:45:00,221.59,221.6,221.13,221.13,1500.0,221.59,221.6,221.13,221.13,1500.0
2022-06-06 13:50:00,221.43,221.61,221.25,221.56,2189.0,221.43,221.61,221.25,221.56,2189.0
2022-06-06 13:55:00,221.5,221.7,221.49,221.6,1261.0,221.5,221.7,221.49,221.6,1261.0
2022-06-06 14:00:00,221.51,221.55,221.19,221.31,1999.0,221.51,221.55,221.19,221.31,1999.0
2022-06-06 14:05:00,221.31,221.31,220.67,220.91,1304.0,221.31,221.31,220.67,220.91,1304.0
2022-06-06 14:10:00,221.09,221.09,220.85,220.98,1200.0,221.09,221.09,220.85,220.98,1200.0
2022-06-06 14:15:00,220.81,220.91,220.72,220.83,4719.0,220.81,220.91,220.72,220.83,4719.0
2022-06-06 14:20:00,220.88,220.88,220.32,220.43,1982.0,220.88,220.88,220.32,220.43,1982.0
2022-06-06 14:25:00,220.44,220.44,220.21,220.34,1300.0,220.44,220.44,220.21,220.34,1300.0
2022-06-06 14:30:00,220.21,220.46,220.21,220.45,1300.0,220.21,220.46,220.21,220.45,1300.0
2022-06-06 14:35:00,220.47,220.47,220.08,220.13,1491.0,220.47,220.47,220.08,220.13,1491.0
2022-06-06 14:40:00,220.13,220.28,220.01,220.26,2867.0,220.13,220.28,220.01,220.26,2867.0
2022-06-06 14:45:00,220.39,220.6,220.37,220.52,2237.0,220.39,220.6,220.37,220.52,2237.0
2022-06-06 14:50:00,220.17,220.31,219.89,220.28,1993.0,220.17,220.31,219.89,220.28,1993.0
2022-06-06 14:55:00,220.17,220.45,220.15,220.45,1801.0,220.17,220.45,220.15,220.45,1801.0
2022-06-06 15:00:00,220.35,220.49,220.11,220.11,1609.0,220.35,220.49,220.11,220.11,1609.0
2022-06-06 15:05:00,220.18,220.18,219.9,220.08,1262.0,220.18,220.18,219.9,220.08,1262.0
2022-06-06 15:10:00,219.93,220.29,219.93,220.2,3404.0,219.93,220.29,219.93,220.2,3404.0
2022-06-06 15:15:00,220.05,220.29,220.04,220.12,1100.0,220.05,220.29,220.04,220.12,1100.0
2022-06-06 15:20:00,219.65,219.88,219.52,219.65,2825.0,219.65,219.88,219.52,219.65,2825.0
2022-06-06 15:25:00,219.7,219.7,219.5,219.62,2668.0,219.7,219.7,219.5,219.62,2668.0
2022-06-06 15:30:00,219.61,219.82,219.59,219.66,3301.0,219.61,219.82,219.59,219.66,3301.0
2022-06-06 15:35:00,219.59,219.74,219.52,219.65,4321.0,219.59,219.74,219.52,219.65,4321.0
2022-06-06 15:40:00,219.65,220.49,219.6,220.45,6778.0,219.65,220.49,219.6,220.45,6778.0
2022-06-06 15:45:00,220.55,220.59,220.14,220.28,8219.0,220.55,220.59,220.14,220.28,8219.0
2022-06-06 15:50:00,220.38,220.95,220.22,220.89,13984.0,220.38,220.95,220.22,220.89,13984.0
2022-06-06 15:55:00,220.84,221.0,220.5,220.59,37979.0,220.84,221.0,220.5,220.59,37979.0
2022-06-07 09:30:00,219.12,220.81,219.12,220.81,7037.0,219.12,220.81,219.12,220.81,7037.0
2022-06-07 09:35:00,220.5,221.15,220.35,220.82,3551.0,220.5,221.15,220.35,220.82,3551.0
2022-06-07 09:40:00,221.28,222.16,221.18,222.12,2795.0,221.28,222.16,221.18,222.12,2795.0
2022-06-07 09:45:00,222.12,222.14,221.34,221.62,7669.0,222.12,222.14,221.34,221.62,7669.0
2022-06-07 09:50:00,221.4,221.51,220.96,220.96,900.0,221.4,221.51,220.96,220.96,900.0
2022-06-07 09:55:00,220.89,220.97,220.33,220.68,1200.0,220.89,220.97,220.33,220.68,1200.0
2022-06-07 10:00:00,220.95,221.58,220.84,221.25,1349.0,220.95,221.58,220.84,221.25,1349.0
2022-06-07 10:05:00,221.52,221.52,221.03,221.27,2232.0,221.52,221.52,221.03,221.27,2232.0
2022-06-07 10:10:00,221.13,221.48,220.94,221.29,2102.0,221.13,221.48,220.94,221.29,2102.0
2022-06-07 10:15:00,221.31,221.35,220.98,221.01,2903.0,221.31,221.35,220.98,221.01,2903.0
2022-06-07 10:20:00,221.01,221.27,221.01,221.1,1100.0,221.01,221.27,221.01,221.1,1100.0
2022-06-07 10:25:00,221.4,222.11,221.4,221.8,3519.0,221.4,222.11,221.4,221.8,3519.0
2022-06-07 10:30:00,221.67,222.0,221.65,221.96,1707.0,221.67,222.0,221.65,221.96,1707.0
2022-06-07 10:35:00,221.97,222.67,221.81,222.67,1756.0,221.97,222.67,221.81,222.67,1756.0
2022-06-07 10:40:00,222.52,223.15,222.52,222.77,4626.0,222.52,223.15,222.52,222.77,4626.0
2022-06-07 10:45:00,222.94,223.22,222.91,222.92,2467.0,222.94,223.22,222.91,222.92,2467.0
2022-06-07 10:50:00,223.01,223.22,222.7,223.19,2265.0,223.01,223.22,222.7,223.19,2265.0
2022-06-07 10:55:00,223.14,223.14,222.9,222.93,1702.0,223.14,223.14,222.9,222.93,1702.0
2022-06-07 11:00:00,223.15,223.37,222.91,222.93,3201.0,223.15,223.37,222.91,222.93,3201.0
2022-06-07 11:05:00,223.06,223.19,222.92,223.03,957.0,223.06,223.19,222.92,223.03,957.0
2022-06-07 11:10:00,222.97,223.24,222.93,223.17,2876.0,222.97,223.24,222.93,223.17,2876.0
2022-06-07 11:15:00,223.02,223.13,222.69,222.7,5017.0,223.02,223.13,222.69,222.7,5017.0
2022-06-07 11:20:00,222.88,223.39,222.88,223.36,4626.0,222.88,223.39,222.88,223.36,4626.0
2022-06-07 11:25:00,223.33,223.33,222.96,223.19,9533.0,223.33,223.33,222.96,223.19,9533.0
2022-06-07 11:30:00,223.13,223.36,222.81,223.02,9284.0,223.13,223.36,222.81,223.02,9284.0
2022-06-07 11:35:00,222.98,223.27,222.96,223.14,6342.0,222.98,223.27,222.96,223.14,6342.0
2022-06-07 11:40:00,223.23,223.41,223.13,223.35,5135.0,223.23,223.41,223.13,223.35,5135.0
2022-06-07 11:45:00,223.35,223.38,223.01,223.24,4996.0,223.35,223.38,223.01,223.24,4996.0
2022-06-07 11:50:00,223.2,223.32,222.91,222.91,3891.0,223.2,223.32,222.91,222.91,3891.0
2022-06-07 11:55:00,222.96,223.16,222.78,223.05,2305.0,222.96,223.16,222.78,223.05,2305.0
2022-06-07 12:00:00,223.05,223.05,222.68,222.83,4534.0,223.05,223.05,222.68,222.83,4534.0
2022-06-07 12:05:00,222.84,222.93,222.48,222.66,6342.0,222.84,222.93,222.48,222.66,6342.0
2022-06-07 12:10:00,222.6,222.68,222.33,222.5,3661.0,222.6,222.68,222.33,222.5,3661.0
2022-06-07 12:15:00,222.5,222.72,222.28,222.72,3941.0,222.5,222.72,222.28,222.72,3941.0
2022-06-07 12:20:00,222.69,222.69,222.2,222.56,2322.0,222.69,222.69,222.2,222.56,2322.0
2022-06-07 12:25:00,222.48,222.81,222.26,222.81,2531.0,222.48,222.81,222.26,222.81,2531.0
2022-06-07 12:30:00,222.78,222.99,222.67,222.86,2282.0,222.78,222.99,222.67,222.86,2282.0
2022-06-07 12:35:00,222.86,222.94,222.85,222.89,2109.0,222.86,222.94,222.85,222.89,2109.0
2022-06-07 12:40:00,222.97,223.13,222.96,223.08,4182.0,222.97,223.13,222.96,223.08,4182.0
2022-06-07 12:45:00,223.03,223.06,222.84,222.84,1500.0,223.03,223.06,222.84,222.84,1500.0
2022-06-07 12:50:00,222.89,223.19,222.77,223.19,2715.0,222.89,223.19,222.77,223.19,2715.0
2022-06-07 12:55:00,223.1,223.21,223.01,223.1,3868.0,223.1,223.21,223.01,223.1,3868.0
2022-06-07 13:00:00,223.11,223.27,222.91,223.27,2743.0,223.11,223.27,222.91,223.27,2743.0
2022-06-07 13:05:00,223.41,223.49,223.21,223.48,1900.0,223.41,223.49,223.21,223.48,1900.0
2022-06-07 13:10:00,223.54,223.61,223.35,223.57,2864.0,223.54,223.61,223.35,223.57,2864.0
2022-06-07 13:15:00,223.55,223.72,223.51,223.72,1600.0,223.55,223.72,223.51,223.72,1600.0
2022-06-07 13:20:00,223.72,223.82,223.63,223.76,4636.0,223.72,223.82,223.63,223.76,4636.0
2022-06-07 13:25:00,223.79,223.92,223.73,223.92,3408.0,223.79,223.92,223.73,223.92,3408.0
2022-06-07 13:30:00,224.01,224.14,223.97,223.97,2237.0,224.01,224.14,223.97,223.97,2237.0
2022-06-07 13:35:00,223.97,224.14,223.84,223.98,2800.0,223.97,224.14,223.84,223.98,2800.0
2022-06-07 13:40:00,223.91,223.99,223.82,223.96,3930.0,223.91,223.99,223.82,223.96,3930.0
2022-06-07 13:45:00,223.97,224.04,223.89,224.01,3727.0,223.97,224.04,223.89,224.01,3727.0
2022-06-07 13:50:00,224.01,224.01,223.79,223.79,3966.0,224.01,224.01,223.79,223.79,3966.0
2022-06-07 13:55:00,223.83,223.86,223.57,223.64,2231.0,223.83,223.86,223.57,223.64,2231.0
2022-06-07 14:00:00,223.65,223.78,223.61,223.78,1728.0,223.65,223.78,223.61,223.78,1728.0
2022-06-07 14:05:00,223.76,224.04,223.64,224.04,3190.0,223.76,224.04,223.64,224.04,3190.0
2022-06-07 14:10:00,224.15,224.45,224.14,224.4,2844.0,224.15,224.45,224.14,224.4,2844.0
2022-06-07 14:15:00,224.47,224.47,224.34,224.4,3127.0,224.47,224.47,224.34,224.4,3127.0
2022-06-07 14:20:00,224.44,224.53,224.36,224.44,2945.0,224.44,224.53,224.36,224.44,2945.0
2022-06-07 14:25:00,224.47,224.53,224.32,224.41,3692.0,224.47,224.53,224.32,224.41,3692.0
2022-06-07 14:30:00,224.46,224.64,224.37,224.62,5013.0,224.46,224.64,224.37,224.62,5013.0
2022-06-07 14:35:00,224.68,224.75,224.55,224.56,3503.0,224.68,224.75,224.55,224.56,3503.0
2022-06-07 14:40:00,224.52,224.52,223.97,224.08,2621.0,224.52,224.52,223.97,224.08,2621.0
2022-06-07 14:45:00,224.08,224.22,223.76,223.82,2661.0,224.08,224.22,223.76,223.82,2661.0
2022-06-07 14:50:00,223.81,223.85,223.65,223.78,2821.0,223.81,223.85,223.65,223.78,2821.0
2022-06-07 14:55:00,223.67,224.16,223.67,224.15,4111.0,223.67,224.16,223.67,224.15,4111.0
2022-06-07 15:00:00,224.12,224.48,224.11,224.44,2213.0,224.12,224.48,224.11,224.44,2213.0
2022-06-07 15:05:00,224.46,224.46,224.17,224.17,3213.0,224.46,224.46,224.17,224.17,3213.0
2022-06-07 15:10:00,224.24,224.3,224.0,224.18,3375.0,224.24,224.3,224.0,224.18,3375.0
2022-06-07 15:15:00,224.22,224.45,224.18,224.36,5805.0,224.22,224.45,224.18,224.36,5805.0
2022-06-07 15:20:00,224.36,224.56,224.36,224.5,4845.0,224.36,224.56,224.36,224.5,4845.0
2022-06-07 15:25:00,224.5,224.86,224.45,224.75,9769.0,224.5,224.86,224.45,224.75,9769.0
2022-06-07 15:30:00,224.66,225.0,224.51,224.81,8445.0,224.66,225.0,224.51,224.81,8445.0
2022-06-07 15:35:00,224.82,225.21,224.78,225.21,23544.0,224.82,225.21,224.78,225.21,23544.0
2022-06-07 15:40:00,225.26,225.48,225.17,225.26,10769.0,225.26,225.48,225.17,225.26,10769.0
2022-06-07 15:45:00,225.26,225.74,225.2,225.74,6070.0,225.26,225.74,225.2,225.74,6070.0
2022-06-07 15:50:00,225.69,225.75,225.41,225.51,15040.0,225.69,225.75,225.41,225.51,15040.0
2022-06-07 15:55:00,225.56,225.59,224.99,225.13,38741.0,225.56,225.59,224.99,225.13,38741.0
2022-06-08 09:30:00,222.0,222.37,218.94,220.38,46623.0,222.0,222.37,218.94,220.38,46623.0
2022-06-08 09:35:00,221.17,222.81,220.77,222.81,4832.0,221.17,222.81,220.77,222.81,4832.0
2022-06-08 09:40:00,222.4,223.22,222.4,222.91,5233.0,222.4,223.22,222.4,222.91,5233.0
2022-06-08 09:45:00,222.89,223.87,222.69,223.87,4720.0,222.89,223.87,222.69,223.87,4720.0
2022-06-08 09:50:00,223.87,224.41,223.86,224.33,6580.0,223.87,224.41,223.86,224.33,6580.0
2022-06-08 09:55:00,224.22,224.59,224.15,224.15,3300.0,224.22,224.59,224.15,224.15,3300.0
2022-06-08 10:00:00,224.08,224.23,223.33,223.34,4786.0,224.08,224.23,223.33,223.34,4786.0
2022-06-08 10:05:00,223.04,223.61,223.04,223.61,5592.0,223.04,223.61,223.04,223.61,5592.0
2022-06-08 10:10:00,223.74,223.74,223.03,223.12,3681.0,223.74,223.74,223.03,223.12,3681.0
2022-06-08 10:15:00,222.9,223.79,222.89,223.79,1646.0,222.9,223.79,222.89,223.79,1646.0
2022-06-08 10:20:00,224.0,224.29,223.85,224.29,2065.0,224.0,224.29,223.85,224.29,2065.0
2022-06-08 10:25:00,224.4,224.73,223.6,223.6,2107.0,224.4,224.73,223.6,223.6,2107.0
2022-06-08 10:30:00,223.47,224.25,223.46,224.03,3821.0,223.47,224.25,223.46,224.03,3821.0
2022-06-08 10:35:00,224.08,224.08,223.63,223.63,3098.0,224.08,224.08,223.63,223.63,3098.0
2022-06-08 10:40:00,223.42,223.76,223.42,223.73,10355.0,223.42,223.76,223.42,223.73,10355.0
2022-06-08 10:45:00,223.78,224.12,223.71,223.9,1717.0,223.78,224.12,223.71,223.9,1717.0
2022-06-08 10:50:00,224.2,224.31,224.03,224.23,2159.0,224.2,224.31,224.03,224.23,2159.0
2022-06-08 10:55:00,223.89,224.09,223.51,223.6,2420.0,223.89,224.09,223.51,223.6,2420.0
2022-06-08 11:00:00,223.65,223.65,222.68,222.91,4208.0,223.65,223.65,222.68,222.91,4208.0
2022-06-08 11:05:00,223.06,223.55,222.84,223.45,2220.0,223.06,223.55,222.84,223.45,2220.0
2022-06-08 11:10:00,223.54,223.67,223.19,223.31,2300.0,223.54,223.67,223.19,223.31,2300.0
2022-06-08 11:15:00,223.39,223.79,223.34,223.69,2758.0,223.39,223.79,223.34,223.69,2758.0
2022-06-08 11:20:00,223.53,223.78,223.5,223.51,1400.0,223.53,223.78,223.5,223.51,1400.0
2022-06-08 11:25:00,223.52,223.64,223.16,223.21,3801.0,223.52,223.64,223.16,223.21,3801.0
2022-06-08 11:30:00,223.15,223.18,222.59,222.59,5012.0,223.15,223.18,222.59,222.59,5012.0
2022-06-08 11:35:00,222.87,222.96,222.62,222.62,1050.0,222.87,222.96,222.62,222.62,1050.0
2022-06-08 11:40:00,222.62,222.93,222.52,222.52,4097.0,222.62,222.93,222.52,222.52,4097.0
2022-06-08 11:45:00,222.64,222.83,222.62,222.75,2691.0,222.64,222.83,222.62,222.75,2691.0
2022-06-08 11:50:00,222.7,222.76,222.61,222.61,1922.0,222.7,222.76,222.61,222.61,1922.0
2022-06-08 11:55:00,222.61,222.8,222.52,222.64,2800.0,222.61,222.8,222.52,222.64,2800.0
2022-06-08 12:00:00,222.59,222.71,222.31,222.59,6014.0,222.59,222.71,222.31,222.59,6014.0
2022-06-08 12:05:00,222.63,222.66,222.47,222.47,1780.0,222.63,222.66,222.47,222.47,1780.0
2022-06-08 12:10:00,222.51,222.56,222.44,222.47,1682.0,222.51,222.56,222.44,222.47,1682.0
2022-06-08 12:15:00,222.49,222.56,222.38,222.4,3582.0,222.49,222.56,222.38,222.4,3582.0
2022-06-08 12:20:00,222.39,222.4,222.09,222.18,1750.0,222.39,222.4,222.09,222.18,1750.0
2022-06-08 12:25:00,222.09,222.12,221.64,222.01,2660.0,222.09,222.12,221.64,222.01,2660.0
2022-06-08 12:30:00,222.01,222.05,221.56,221.85,2568.0,222.01,222.05,221.56,221.85,2568.0
2022-06-08 12:35:00,221.68,221.86,221.68,221.8,700.0,221.68,221.86,221.68,221.8,700.0
2022-06-08 12:40:00,221.63,221.73,221.36,221.36,910.0,221.63,221.73,221.36,221.36,910.0
2022-06-08 12:45:00,221.71,221.85,221.63,221.85,1615.0,221.71,221.85,221.63,221.85,1615.0
2022-06-08 12:50:00,221.85,221.95,221.84,221.89,1017.0,221.85,221.95,221.84,221.89,1017.0
2022-06-08 12:55:00,221.98,222.33,221.97,222.33,1607.0,221.98,222.33,221.97,222.33,1607.0
2022-06-08 13:00:00,222.22,222.22,221.7,221.76,1600.0,222.22,222.22,221.7,221.76,1600.0
2022-06-08 13:05:00,221.66,221.78,221.54,221.76,2195.0,221.66,221.78,221.54,221.76,2195.0
2022-06-08 13:10:00,221.76,221.77,221.35,221.47,2436.0,221.76,221.77,221.35,221.47,2436.0
2022-06-08 13:15:00,221.49,221.66,221.48,221.64,3498.0,221.49,221.66,221.48,221.64,3498.0
2022-06-08 13:20:00,221.63,221.91,221.63,221.91,747.0,221.63,221.91,221.63,221.91,747.0
2022-06-08 13:25:00,221.85,221.85,221.59,221.72,1919.0,221.85,221.85,221.59,221.72,1919.0
2022-06-08 13:30:00,221.74,221.78,221.15,221.23,2301.0,221.74,221.78,221.15,221.23,2301.0
2022-06-08 13:35:00,221.15,221.15,220.92,220.99,2064.0,221.15,221.15,220.92,220.99,2064.0
2022-06-08 13:40:00,221.12,221.4,221.03,221.2,2642.0,221.12,221.4,221.03,221.2,2642.0
2022-06-08 13:45:00,221.33,221.4,220.98,220.99,2447.0,221.33,221.4,220.98,220.99,2447.0
2022-06-08 13:50:00,221.03,221.26,220.94,221.09,6390.0,221.03,221.26,220.94,221.09,6390.0
2022-06-08 13:55:00,221.19,221.37,221.13,221.25,889.0,221.19,221.37,221.13,221.25,889.0
2022-06-08 14:00:00,221.31,221.31,221.14,221.16,700.0,221.31,221.31,221.14,221.16,700.0
2022-06-08 14:05:00,221.03,221.17,220.96,220.99,1478.0,221.03,221.17,220.96,220.99,1478.0
2022-06-08 14:10:00,221.09,221.09,220.87,220.93,1100.0,221.09,221.09,220.87,220.93,1100.0
2022-06-08 14:15:00,221.03,221.03,220.49,220.49,1200.0,221.03,221.03,220.49,220.49,1200.0
2022-06-08 14:20:00,220.66,220.73,220.51,220.61,2095.0,220.66,220.73,220.51,220.61,2095.0
2022-06-08 14:25:00,220.49,220.49,220.18,220.18,400.0,220.49,220.49,220.18,220.18,400.0
2022-06-08 14:30:00,220.14,220.65,220.14,220.48,2446.0,220.14,220.65,220.14,220.48,2446.0
2022-06-08 14:35:00,220.31,220.34,220.1,220.24,2658.0,220.31,220.34,220.1,220.24,2658.0
2022-06-08 14:40:00,220.31,220.55,220.3,220.4,1191.0,220.31,220.55,220.3,220.4,1191.0
2022-06-08 14:45:00,220.58,220.58,220.32,220.32,1222.0,220.58,220.58,220.32,220.32,1222.0
2022-06-08 14:50:00,220.49,220.49,220.16,220.2,2240.0,220.49,220.49,220.16,220.2,2240.0
2022-06-08 14:55:00,220.15,220.32,220.04,220.27,1032.0,220.15,220.32,220.04,220.27,1032.0
2022-06-08 15:00:00,220.27,220.51,220.08,220.39,4628.0,220.27,220.51,220.08,220.39,4628.0
2022-06-08 15:05:00,220.33,220.52,220.12,220.52,2497.0,220.33,220.52,220.12,220.52,2497.0
2022-06-08 15:10:00,220.49,220.99,220.48,220.99,2140.0,220.49,220.99,220.48,220.99,2140.0
2022-06-08 15:15:00,220.99,221.26,220.99,221.26,2701.0,220.99,221.26,220.99,221.26,2701.0
2022-06-08 15:20:00,221.3,221.73,221.3,221.62,2161.0,221.3,221.73,221.3,221.62,2161.0
2022-06-08 15:25:00,221.58,221.58,221.45,221.48,3368.0,221.58,221.58,221.45,221.48,3368.0
2022-06-08 15:30:00,221.6,221.74,221.49,221.69,6079.0,221.6,221.74,221.49,221.69,6079.0
2022-06-08 15:35:00,221.77,221.77,221.38,221.45,8863.0,221.77,221.77,221.38,221.45,8863.0
2022-06-08 15:40:00,221.34,221.53,221.21,221.4,7313.0,221.34,221.53,221.21,221.4,7313.0
2022-06-08 15:45:00,221.48,221.54,221.21,221.22,16397.0,221.48,221.54,221.21,221.22,16397.0
2022-06-08 15:50:00,221.23,221.62,220.93,221.06,15134.0,221.23,221.62,220.93,221.06,15134.0
2022-06-08 15:55:00,221.14,221.23,220.51,220.81,46303.0,221.14,221.23,220.51,220.81,46303.0
2022-06-09 09:30:00,219.01,220.0,217.5,218.51,18193.0,219.01,220.0,217.5,218.51,18193.0
2022-06-09 09:35:00,219.01,219.05,217.72,217.72,2830.0,219.01,219.05,217.72,217.72,2830.0
2022-06-09 09:40:00,218.13,218.39,217.09,217.45,2731.0,218.13,218.39,217.09,217.45,2731.0
2022-06-09 09:45:00,217.13,218.53,216.78,218.3,1653.0,217.13,218.53,216.78,218.3,1653.0
2022-06-09 09:50:00,218.34,219.42,218.34,219.15,1700.0,218.34,219.42,218.34,219.15,1700.0
2022-06-09 09:55:00,219.04,219.04,218.48,218.64,4616.0,219.04,219.04,218.48,218.64,4616.0
2022-06-09 10:00:00,218.45,218.89,218.37,218.41,5874.0,218.45,218.89,218.37,218.41,5874.0
2022-06-09 10:05:00,218.27,218.31,218.06,218.06,828.0,218.27,218.31,218.06,218.06,828.0
2022-06-09 10:10:00,217.86,218.17,217.51,218.17,4045.0,217.86,218.17,217.51,218.17,4045.0
2022-06-09 10:15:00,218.21,218.48,218.21,218.28,1702.0,218.21,218.48,218.21,218.28,1702.0
2022-06-09 10:20:00,218.56,218.57,218.56,218.56,158.0,218.56,218.57,218.56,218.56,158.0
2022-06-09 10:25:00,218.67,218.95,218.51,218.73,2981.0,218.67,218.95,218.51,218.73,2981.0
2022-06-09 10:30:00,219.0,219.12,218.65,218.91,2104.0,219.0,219.12,218.65,218.91,2104.0
2022-06-09 10:35:00,218.81,219.24,218.81,219.13,1848.0,218.81,219.24,218.81,219.13,1848.0
2022-06-09 10:40:00,219.28,219.29,218.35,218.51,2700.0,219.28,219.29,218.35,218.51,2700.0
2022-06-09 10:45:00,218.59,218.59,218.19,218.49,1682.0,218.59,218.59,218.19,218.49,1682.0
2022-06-09 10:50:00,218.2,218.2,217.84,217.84,4946.0,218.2,218.2,217.84,217.84,4946.0
2022-06-09 10:55:00,217.83,218.5,217.83,218.47,2400.0,217.83,218.5,217.83,218.47,2400.0
2022-06-09 11:00:00,218.52,218.58,217.77,217.77,1799.0,218.52,218.58,217.77,217.77,1799.0
2022-06-09 11:05:00,217.92,218.16,217.86,218.06,3139.0,217.92,218.16,217.86,218.06,3139.0
2022-06-09 11:10:00,218.23,218.54,218.11,218.19,3479.0,218.23,218.54,218.11,218.19,3479.0
2022-06-09 11:15:00,217.97,218.51,217.97,218.21,3628.0,217.97,218.51,217.97,218.21,3628.0
2022-06-09 11:20:00,218.52,218.52,218.25,218.35,1149.0,218.52,218.52,218.25,218.35,1149.0
2022-06-09 11:25:00,218.61,218.61,218.24,218.48,2814.0,218.61,218.61,218.24,218.48,2814.0
2022-06-09 11:30:00,218.49,218.62,218.36,218.43,1001.0,218.49,218.62,218.36,218.43,1001.0
2022-06-09 11:35:00,218.41,218.83,218.4,218.83,3089.0,218.41,218.83,218.4,218.83,3089.0
2022-06-09 11:40:00,218.84,219.3,218.84,219.03,1748.0,218.84,219.3,218.84,219.03,1748.0
2022-06-09 11:45:00,218.96,218.96,218.53,218.53,2752.0,218.96,218.96,218.53,218.53,2752.0
2022-06-09 11:50:00,218.51,218.87,218.36,218.7,1510.0,218.51,218.87,218.36,218.7,1510.0
2022-06-09 11:55:00,218.76,218.99,218.67,218.99,835.0,218.76,218.99,218.67,218.99,835.0
2022-06-09 12:00:00,219.0,219.11,218.73,218.86,2125.0,219.0,219.11,218.73,218.86,2125.0
2022-06-09 12:05:00,218.79,218.92,218.65,218.89,2820.0,218.79,218.92,218.65,218.89,2820.0
2022-06-09 12:10:00,218.76,219.03,218.52,219.03,35518.0,218.76,219.03,218.52,219.03,35518.0
2022-06-09 12:15:00,218.92,219.39,218.85,219.39,4724.0,218.92,219.39,218.85,219.39,4724.0
2022-06-09 12:20:00,219.43,219.49,219.07,219.07,1600.0,219.43,219.49,219.07,219.07,1600.0
2022-06-09 12:25:00,219.12,219.47,219.11,219.36,2973.0,219.12,219.47,219.11,219.36,2973.0
2022-06-09 12:30:00,219.39,219.53,219.14,219.46,1761.0,219.39,219.53,219.14,219.46,1761.0
2022-06-09 12:35:00,219.59,219.59,219.48,219.58,1300.0,219.59,219.59,219.48,219.58,1300.0
2022-06-09 12:40:00,219.65,219.73,219.49,219.67,702.0,219.65,219.73,219.49,219.67,702.0
2022-06-09 12:45:00,219.74,219.74,219.61,219.7,1512.0,219.74,219.74,219.61,219.7,1512.0
2022-06-09 12:50:00,219.67,219.73,219.25,219.25,3970.0,219.67,219.73,219.25,219.25,3970.0
2022-06-09 12:55:00,219.22,219.71,219.14,219.66,3287.0,219.22,219.71,219.14,219.66,3287.0
2022-06-09 13:00:00,219.59,219.81,219.57,219.81,900.0,219.59,219.81,219.57,219.81,900.0
2022-06-09 13:05:00,219.63,219.97,219.63,219.87,1448.0,219.63,219.97,219.63,219.87,1448.0
2022-06-09 13:10:00,220.05,220.05,219.82,219.84,1479.0,220.05,220.05,219.82,219.84,1479.0
2022-06-09 13:15:00,219.89,219.89,219.68,219.73,1294.0,219.89,219.89,219.68,219.73,1294.0
2022-06-09 13:20:00,219.76,219.84,219.54,219.77,4611.0,219.76,219.84,219.54,219.77,4611.0
2022-06-09 13:25:00,219.71,219.96,219.63,219.7,6541.0,219.71,219.96,219.63,219.7,6541.0
2022-06-09 13:30:00,219.7,219.79,219.62,219.76,4010.0,219.7,219.79,219.62,219.76,4010.0
2022-06-09 13:35:00,219.68,219.89,219.61,219.89,5425.0,219.68,219.89,219.61,219.89,5425.0
2022-06-09 13:40:00,219.67,219.74,219.38,219.38,6825.0,219.67,219.74,219.38,219.38,6825.0
2022-06-09 13:45:00,219.5,219.77,219.5,219.68,2938.0,219.5,219.77,219.5,219.68,2938.0
2022-06-09 13:50:00,219.83,220.09,219.83,219.94,1500.0,219.83,220.09,219.83,219.94,1500.0
2022-06-09 13:55:00,219.92,220.3,219.88,220.23,4266.0,219.92,220.3,219.88,220.23,4266.0
2022-06-09 14:00:00,220.14,220.14,219.89,219.98,2640.0,220.14,220.14,219.89,219.98,2640.0
2022-06-09 14:05:00,219.95,219.99,219.76,219.78,4413.0,219.95,219.99,219.76,219.78,4413.0
2022-06-09 14:10:00,219.81,219.93,219.41,219.93,4522.0,219.81,219.93,219.41,219.93,4522.0
2022-06-09 14:15:00,219.88,219.93,219.75,219.9,2982.0,219.88,219.93,219.75,219.9,2982.0
2022-06-09 14:20:00,219.92,220.01,219.55,219.61,3127.0,219.92,220.01,219.55,219.61,3127.0
2022-06-09 14:25:00,219.57,219.85,219.46,219.76,3320.0,219.57,219.85,219.46,219.76,3320.0
2022-06-09 14:30:00,219.72,219.72,219.27,219.27,3116.0,219.72,219.72,219.27,219.27,3116.0
2022-06-09 14:35:00,219.28,219.37,219.21,219.35,4961.0,219.28,219.37,219.21,219.35,4961.0
2022-06-09 14:40:00,219.27,219.33,219.04,219.13,2725.0,219.27,219.33,219.04,219.13,2725.0
2022-06-09 14:45:00,219.04,219.37,219.04,219.26,1172.0,219.04,219.37,219.04,219.26,1172.0
2022-06-09 14:50:00,219.2,219.23,218.99,218.99,2753.0,219.2,219.23,218.99,218.99,2753.0
2022-06-09 14:55:00,219.03,219.05,218.67,218.75,2964.0,219.03,219.05,218.67,218.75,2964.0
2022-06-09 15:00:00,218.64,218.64,218.36,218.37,5342.0,218.64,218.64,218.36,218.37,5342.0
2022-06-09 15:05:00,218.27,218.35,218.17,218.31,4124.0,218.27,218.35,218.17,218.31,4124.0
2022-06-09 15:10:00,218.31,218.45,218.21,218.45,4488.0,218.31,218.45,218.21,218.45,4488.0
2022-06-09 15:15:00,218.32,218.55,218.23,218.42,2720.0,218.32,218.55,218.23,218.42,2720.0
2022-06-09 15:20:00,218.46,218.48,218.19,218.39,3905.0,218.46,218.48,218.19,218.39,3905.0
2022-06-09 15:25:00,218.38,218.38,217.77,217.77,3521.0,218.38,218.38,217.77,217.77,3521.0
2022-06-09 15:30:00,217.64,217.69,217.51,217.62,6524.0,217.64,217.69,217.51,217.62,6524.0
2022-06-09 15:35:00,217.63,217.78,217.43,217.65,8471.0,217.63,217.78,217.43,217.65,8471.0
2022-06-09 15:40:00,217.59,217.59,216.88,216.95,7677.0,217.59,217.59,216.88,216.95,7677.0
2022-06-09 15:45:00,216.95,216.99,216.64,216.75,17799.0,216.95,216.99,216.64,216.75,17799.0
2022-06-09 15:50:00,216.72,217.4,216.45,216.93,37044.0,216.72,217.4,216.45,216.93,37044.0
2022-06-09 15:55:00,216.99,216.99,216.32,216.66,103090.0,216.99,216.99,216.32,216.66,103090.0
2022-06-10 09:30:00,213.11,214.41,209.72,210.17,13198.0,213.11,214.41,209.72,210.17,13198.0
2022-06-10 09:35:00,210.75,211.6,210.44,210.95,1172.0,210.75,211.6,210.44,210.95,1172.0
2022-06-10 09:40:00,211.39,211.95,210.95,211.23,1418.0,211.39,211.95,210.95,211.23,1418.0
2022-06-10 09:45:00,211.71,212.19,210.84,211.47,2832.0,211.71,212.19,210.84,211.47,2832.0
2022-06-10 09:50:00,212.12,212.12,210.84,210.84,2028.0,212.12,212.12,210.84,210.84,2028.0
2022-06-10 09:55:00,211.09,211.09,209.84,209.87,9968.0,211.09,211.09,209.84,209.87,9968.0
2022-06-10 10:00:00,209.36,209.62,208.08,208.53,5130.0,209.36,209.62,208.08,208.53,5130.0
2022-06-10 10:05:00,208.66,209.08,208.4,208.5,3328.0,208.66,209.08,208.4,208.5,3328.0
2022-06-10 10:10:00,208.38,208.89,207.9,208.57,40094.0,208.38,208.89,207.9,208.57,40094.0
2022-06-10 10:15:00,208.6,209.49,208.6,209.49,7532.0,208.6,209.49,208.6,209.49,7532.0
2022-06-10 10:20:00,209.54,209.54,208.58,209.06,13672.0,209.54,209.54,208.58,209.06,13672.0
2022-06-10 10:25:00,208.91,209.3,208.82,209.03,6162.0,208.91,209.3,208.82,209.03,6162.0
2022-06-10 10:30:00,208.96,209.54,208.91,209.52,9373.0,208.96,209.54,208.91,209.52,9373.0
2022-06-10 10:35:00,209.64,209.97,209.32,209.97,3044.0,209.64,209.97,209.32,209.97,3044.0
2022-06-10 10:40:00,210.07,210.14,209.3,209.77,2678.0,210.07,210.14,209.3,209.77,2678.0
2022-06-10 10:45:00,210.01,210.11,209.79,209.79,3636.0,210.01,210.11,209.79,209.79,3636.0
2022-06-10 10:50:00,210.1,210.16,209.53,209.8,4506.0,210.1,210.16,209.53,209.8,4506.0
2022-06-10 10:55:00,209.88,210.0,209.08,209.21,3605.0,209.88,210.0,209.08,209.21,3605.0
2022-06-10 11:00:00,209.06,209.94,209.02,209.94,6053.0,209.06,209.94,209.02,209.94,6053.0
2022-06-10 11:05:00,209.72,209.83,209.5,209.77,4241.0,209.72,209.83,209.5,209.77,4241.0
2022-06-10 11:10:00,209.75,209.88,209.49,209.73,4213.0,209.75,209.88,209.49,209.73,4213.0
2022-06-10 11:15:00,209.81,209.84,209.47,209.78,4697.0,209.81,209.84,209.47,209.78,4697.0
2022-06-10 11:20:00,209.89,209.97,209.05,209.06,3085.0,209.89,209.97,209.05,209.06,3085.0
2022-06-10 11:25:00,208.99,209.01,208.59,208.66,30467.0,208.99,209.01,208.59,208.66,30467.0
2022-06-10 11:30:00,208.53,208.54,207.94,208.21,4173.0,208.53,208.54,207.94,208.21,4173.0
2022-06-10 11:35:00,208.21,208.43,208.19,208.43,2677.0,208.21,208.43,208.19,208.43,2677.0
2022-06-10 11:40:00,208.35,208.68,208.35,208.59,4427.0,208.35,208.68,208.35,208.59,4427.0
2022-06-10 11:45:00,208.57,208.62,208.41,208.41,2101.0,208.57,208.62,208.41,208.41,2101.0
2022-06-10 11:50:00,208.2,208.39,208.13,208.22,2785.0,208.2,208.39,208.13,208.22,2785.0
2022-06-10 11:55:00,208.12,208.77,207.89,208.77,3402.0,208.12,208.77,207.89,208.77,3402.0
2022-06-10 12:00:00,208.72,208.73,208.45,208.5,2204.0,208.72,208.73,208.45,208.5,2204.0
2022-06-10 12:05:00,208.7,208.9,208.62,208.73,4196.0,208.7,208.9,208.62,208.73,4196.0
2022-06-10 12:10:00,208.73,208.74,208.02,208.2,3788.0,208.73,208.74,208.02,208.2,3788.0
2022-06-10 12:15:00,208.2,208.2,207.59,207.68,3036.0,208.2,208.2,207.59,207.68,3036.0
2022-06-10 12:20:00,207.81,208.16,207.63,208.02,2639.0,207.81,208.16,207.63,208.02,2639.0
2022-06-10 12:25:00,207.95,208.14,207.84,208.14,2605.0,207.95,208.14,207.84,208.14,2605.0
2022-06-10 12:30:00,208.31,208.46,207.78,208.02,3924.0,208.31,208.46,207.78,208.02,3924.0
2022-06-10 12:35:00,208.01,208.43,207.9,208.36,4306.0,208.01,208.43,207.9,208.36,4306.0
2022-06-10 12:40:00,208.36,208.44,207.96,207.96,26736.0,208.36,208.44,207.96,207.96,26736.0
2022-06-10 12:45:00,208.1,208.16,207.63,207.69,2600.0,208.1,208.16,207.63,207.69,2600.0
2022-06-10 12:50:00,207.65,207.7,207.39,207.41,3403.0,207.65,207.7,207.39,207.41,3403.0
2022-06-10 12:55:00,207.31,207.66,207.23,207.66,4911.0,207.31,207.66,207.23,207.66,4911.0
2022-06-10 13:00:00,207.66,207.69,207.19,207.59,6885.0,207.66,207.69,207.19,207.59,6885.0
2022-06-10 13:05:00,207.56,207.56,207.05,207.47,5881.0,207.56,207.56,207.05,207.47,5881.0
2022-06-10 13:10:00,207.53,207.59,207.29,207.43,9354.0,207.53,207.59,207.29,207.43,9354.0
2022-06-10 13:15:00,207.43,208.08,207.29,207.92,15693.0,207.43,208.08,207.29,207.92,15693.0
2022-06-10 13:20:00,208.03,208.04,207.89,208.03,2013.0,208.03,208.04,207.89,208.03,2013.0
2022-06-10 13:25:00,208.14,208.31,208.01,208.31,1562.0,208.14,208.31,208.01,208.31,1562.0
2022-06-10 13:30:00,208.31,208.31,207.52,207.72,1701.0,208.31,208.31,207.52,207.72,1701.0
2022-06-10 13:35:00,207.83,208.24,207.83,208.06,1631.0,207.83,208.24,207.83,208.06,1631.0
2022-06-10 13:40:00,208.25,208.25,207.77,207.9,4376.0,208.25,208.25,207.77,207.9,4376.0
2022-06-10 13:45:00,207.84,208.24,207.67,208.15,5800.0,207.84,208.24,207.67,208.15,5800.0
2022-06-10 13:50:00,208.2,208.36,207.91,207.92,3606.0,208.2,208.36,207.91,207.92,3606.0
2022-06-10 13:55:00,207.73,207.76,207.4,207.71,4849.0,207.73,207.76,207.4,207.71,4849.0
2022-06-10 14:00:00,207.78,207.86,207.56,207.61,3052.0,207.78,207.86,207.56,207.61,3052.0
2022-06-10 14:05:00,207.61,208.02,207.61,207.95,4018.0,207.61,208.02,207.61,207.95,4018.0
2022-06-10 14:10:00,208.05,208.08,207.8,208.06,6945.0,208.05,208.08,207.8,208.06,6945.0
2022-06-10 14:15:00,208.05,208.74,208.05,208.74,2639.0,208.05,208.74,208.05,208.74,2639.0
2022-06-10 14:20:00,208.78,209.22,208.78,209.22,2427.0,208.78,209.22,208.78,209.22,2427.0
2022-06-10 14:25:00,209.1,209.24,208.71,208.86,5299.0,209.1,209.24,208.71,208.86,5299.0
2022-06-10 14:30:00,208.85,209.17,208.85,209.06,2001.0,208.85,209.17,208.85,209.06,2001.0
2022-06-10 14:35:00,209.06,209.06,208.74,208.83,2010.0,209.06,209.06,208.74,208.83,2010.0
2022-06-10 14:40:00,208.73,208.73,208.4,208.49,2705.0,208.73,208.73,208.4,208.49,2705.0
2022-06-10 14:45:00,208.42,209.23,208.38,209.23,7755.0,208.42,209.23,208.38,209.23,7755.0
2022-06-10 14:50:00,209.23,209.33,209.04,209.04,3306.0,209.23,209.33,209.04,209.04,3306.0
2022-06-10 14:55:00,209.23,209.61,209.16,209.61,1903.0,209.23,209.61,209.16,209.61,1903.0
2022-06-10 15:00:00,209.47,209.47,208.57,208.57,11548.0,209.47,209.47,208.57,208.57,11548.0
2022-06-10 15:05:00,208.57,208.78,208.19,208.72,5005.0,208.57,208.78,208.19,208.72,5005.0
2022-06-10 15:10:00,208.68,209.27,208.56,209.23,3306.0,208.68,209.27,208.56,209.23,3306.0
2022-06-10 15:15:00,209.1,209.58,209.05,209.57,3942.0,209.1,209.58,209.05,209.57,3942.0
2022-06-10 15:20:00,209.49,209.49,208.59,208.98,4697.0,209.49,209.49,208.59,208.98,4697.0
2022-06-10 15:25:00,209.18,209.58,209.09,209.09,6178.0,209.18,209.58,209.09,209.09,6178.0
2022-06-10 15:30:00,208.99,209.13,208.6,208.71,16893.0,208.99,209.13,208.6,208.71,16893.0
2022-06-10 15:35:00,208.8,209.32,208.58,209.04,6541.0,208.8,209.32,208.58,209.04,6541.0
2022-06-10 15:40:00,209.0,209.0,208.06,208.26,9468.0,209.0,209.0,208.06,208.26,9468.0
2022-06-10 15:45:00,208.16,208.26,207.35,207.36,14890.0,208.16,208.26,207.35,207.36,14890.0
2022-06-10 15:50:00,207.16,207.79,207.16,207.63,25308.0,207.16,207.79,207.16,207.63,25308.0
2022-06-10 15:55:00,207.5,207.93,207.29,207.43,58725.0,207.5,207.93,207.29,207.43,58725.0
2022-06-13 09:30:00,200.22,201.22,200.08,200.72,14227.0,200.22,201.22,200.08,200.72,14227.0
2022-06-13 09:35:00,200.66,200.66,199.62,199.62,14322.0,200.66,200.66,199.62,199.62,14322.0
2022-06-13 09:40:00,199.52,200.31,199.49,200.31,8000.0,199.52,200.31,199.49,200.31,8000.0
2022-06-13 09:45:00,200.17,200.99,200.14,200.24,4670.0,200.17,200.99,200.14,200.24,4670.0
2022-06-13 09:50:00,200.14,200.37,199.63,199.63,4155.0,200.14,200.37,199.63,199.63,4155.0
2022-06-13 09:55:00,199.69,200.43,199.69,200.12,3500.0,199.69,200.43,199.69,200.12,3500.0
2022-06-13 10:00:00,200.18,201.03,200.06,200.76,8562.0,200.18,201.03,200.06,200.76,8562.0
2022-06-13 10:05:00,201.52,201.85,201.24,201.24,11796.0,201.52,201.85,201.24,201.24,11796.0
2022-06-13 10:10:00,201.4,201.4,200.74,200.77,3395.0,201.4,201.4,200.74,200.77,3395.0
2022-06-13 10:15:00,200.8,200.8,200.34,200.52,4097.0,200.8,200.8,200.34,200.52,4097.0
2022-06-13 10:20:00,200.57,200.86,200.31,200.4,4496.0,200.57,200.86,200.31,200.4,4496.0
2022-06-13 10:25:00,200.4,200.78,200.25,200.5,8048.0,200.4,200.78,200.25,200.5,8048.0
2022-06-13 10:30:00,200.5,200.62,200.29,200.6,5833.0,200.5,200.62,200.29,200.6,5833.0
2022-06-13 10:35:00,200.62,200.78,200.24,200.39,3851.0,200.62,200.78,200.24,200.39,3851.0
2022-06-13 10:40:00,200.38,200.38,199.42,199.42,11326.0,200.38,200.38,199.42,199.42,11326.0
2022-06-13 10:45:00,199.59,199.59,199.08,199.27,18384.0,199.59,199.59,199.08,199.27,18384.0
2022-06-13 10:50:00,199.24,199.84,199.18,199.84,3816.0,199.24,199.84,199.18,199.84,3816.0
2022-06-13 10:55:00,199.83,200.2,199.69,200.08,2427.0,199.83,200.2,199.69,200.08,2427.0
2022-06-13 11:00:00,200.06,200.08,199.53,199.53,14459.0,200.06,200.08,199.53,199.53,14459.0
2022-06-13 11:05:00,199.58,199.86,199.15,199.47,9208.0,199.58,199.86,199.15,199.47,9208.0
2022-06-13 11:10:00,199.43,200.04,199.39,200.02,17294.0,199.43,200.04,199.39,200.02,17294.0
2022-06-13 11:15:00,200.2,200.72,200.19,200.68,6176.0,200.2,200.72,200.19,200.68,6176.0
2022-06-13 11:20:00,200.71,201.48,200.71,201.48,4300.0,200.71,201.48,200.71,201.48,4300.0
2022-06-13 11:25:00,201.59,201.59,201.03,201.09,5044.0,201.59,201.59,201.03,201.09,5044.0
2022-06-13 11:30:00,201.21,201.59,201.2,201.59,7001.0,201.21,201.59,201.2,201.59,7001.0
2022-06-13 11:35:00,201.49,202.11,201.49,202.11,8893.0,201.49,202.11,201.49,202.11,8893.0
2022-06-13 11:40:00,201.9,202.27,201.81,202.12,6931.0,201.9,202.27,201.81,202.12,6931.0
2022-06-13 11:45:00,202.12,202.12,201.55,201.75,4862.0,202.12,202.12,201.55,201.75,4862.0
2022-06-13 11:50:00,201.84,202.03,201.39,201.42,5986.0,201.84,202.03,201.39,201.42,5986.0
2022-06-13 11:55:00,201.44,201.95,201.38,201.95,5668.0,201.44,201.95,201.38,201.95,5668.0
2022-06-13 12:00:00,201.95,202.47,201.89,202.19,5901.0,201.95,202.47,201.89,202.19,5901.0
2022-06-13 12:05:00,202.15,202.83,201.93,202.72,11919.0,202.15,202.83,201.93,202.72,11919.0
2022-06-13 12:10:00,202.68,202.88,202.48,202.6,7824.0,202.68,202.88,202.48,202.6,7824.0
2022-06-13 12:15:00,202.55,202.73,202.33,202.7,4923.0,202.55,202.73,202.33,202.7,4923.0
2022-06-13 12:20:00,202.7,202.84,202.49,202.72,9020.0,202.7,202.84,202.49,202.72,9020.0
2022-06-13 12:25:00,202.7,203.16,202.7,202.98,6500.0,202.7,203.16,202.7,202.98,6500.0
2022-06-13 12:30:00,202.86,203.64,202.74,203.56,4401.0,202.86,203.64,202.74,203.56,4401.0
2022-06-13 12:35:00,203.65,203.92,203.52,203.88,5915.0,203.65,203.92,203.52,203.88,5915.0
2022-06-13 12:40:00,203.92,203.92,203.15,203.15,6015.0,203.92,203.92,203.15,203.15,6015.0
2022-06-13 12:45:00,203.28,203.35,203.08,203.25,4450.0,203.28,203.35,203.08,203.25,4450.0
2022-06-13 12:50:00,203.25,203.34,203.02,203.05,4021.0,203.25,203.34,203.02,203.05,4021.0
2022-06-13 12:55:00,203.24,203.24,202.81,202.81,2500.0,203.24,203.24,202.81,202.81,2500.0
2022-06-13 13:00:00,202.83,202.85,202.55,202.72,4728.0,202.83,202.85,202.55,202.72,4728.0
2022-06-13 13:05:00,202.72,202.84,202.52,202.67,3971.0,202.72,202.84,202.52,202.67,3971.0
2022-06-13 13:10:00,202.72,202.95,202.64,202.95,5100.0,202.72,202.95,202.64,202.95,5100.0
2022-06-13 13:15:00,202.8,203.01,202.78,203.01,4104.0,202.8,203.01,202.78,203.01,4104.0
2022-06-13 13:20:00,202.97,203.09,202.77,202.89,7219.0,202.97,203.09,202.77,202.89,7219.0
2022-06-13 13:25:00,202.78,203.08,202.77,203.05,4983.0,202.78,203.08,202.77,203.05,4983.0
2022-06-13 13:30:00,202.95,202.97,202.4,202.52,5115.0,202.95,202.97,202.4,202.52,5115.0
2022-06-13 13:35:00,202.47,202.74,202.32,202.74,7503.0,202.47,202.74,202.32,202.74,7503.0
2022-06-13 13:40:00,202.74,203.64,202.68,203.64,4712.0,202.74,203.64,202.68,203.64,4712.0
2022-06-13 13:45:00,203.69,203.84,203.59,203.77,3027.0,203.69,203.84,203.59,203.77,3027.0
2022-06-13 13:50:00,203.83,203.84,203.27,203.27,5347.0,203.83,203.84,203.27,203.27,5347.0
2022-06-13 13:55:00,203.44,203.67,203.37,203.44,8473.0,203.44,203.67,203.37,203.44,8473.0
2022-06-13 14:00:00,203.13,203.13,202.39,202.53,4197.0,203.13,203.13,202.39,202.53,4197.0
2022-06-13 14:05:00,202.32,202.33,201.84,201.87,3821.0,202.32,202.33,201.84,201.87,3821.0
2022-06-13 14:10:00,201.82,201.82,201.25,201.34,6456.0,201.82,201.82,201.25,201.34,6456.0
2022-06-13 14:15:00,201.48,201.74,201.41,201.62,4972.0,201.48,201.74,201.41,201.62,4972.0
2022-06-13 14:20:00,201.67,201.8,201.52,201.52,2993.0,201.67,201.8,201.52,201.52,2993.0
2022-06-13 14:25:00,201.52,201.83,201.49,201.83,6603.0,201.52,201.83,201.49,201.83,6603.0
2022-06-13 14:30:00,201.78,201.89,201.29,201.59,9038.0,201.78,201.89,201.29,201.59,9038.0
2022-06-13 14:35:00,201.75,202.18,201.62,201.92,6808.0,201.75,202.18,201.62,201.92,6808.0
2022-06-13 14:40:00,202.01,202.29,201.8,202.11,4208.0,202.01,202.29,201.8,202.11,4208.0
2022-06-13 14:45:00,202.15,202.22,201.96,202.04,3357.0,202.15,202.22,201.96,202.04,3357.0
2022-06-13 14:50:00,201.97,202.03,201.58,201.65,4850.0,201.97,202.03,201.58,201.65,4850.0
2022-06-13 14:55:00,201.53,201.61,201.04,201.04,12782.0,201.53,201.61,201.04,201.04,12782.0
2022-06-13 15:00:00,201.04,201.6,200.9,201.4,6592.0,201.04,201.6,200.9,201.4,6592.0
2022-06-13 15:05:00,201.52,201.56,201.12,201.2,4601.0,201.52,201.56,201.12,201.2,4601.0
2022-06-13 15:10:00,201.16,201.16,200.71,200.72,5307.0,201.16,201.16,200.71,200.72,5307.0
2022-06-13 15:15:00,200.81,201.55,200.59,201.41,12044.0,200.81,201.55,200.59,201.41,12044.0
2022-06-13 15:20:00,201.24,201.39,200.78,200.81,8984.0,201.24,201.39,200.78,200.81,8984.0
2022-06-13 15:25:00,200.86,200.94,200.4,200.42,7450.0,200.86,200.94,200.4,200.42,7450.0
2022-06-13 15:30:00,200.36,200.44,199.9,200.12,9048.0,200.36,200.44,199.9,200.12,9048.0
2022-06-13 15:35:00,200.14,200.69,199.82,199.85,14606.0,200.14,200.69,199.82,199.85,14606.0
2022-06-13 15:40:00,199.93,199.98,199.48,199.74,15574.0,199.93,199.98,199.48,199.74,15574.0
2022-06-13 15:45:00,199.63,200.13,199.62,199.88,27283.0,199.63,200.13,199.62,199.88,27283.0
2022-06-13 15:50:00,199.96,199.96,199.15,199.86,23464.0,199.96,199.96,199.15,199.86,23464.0
2022-06-13 15:55:00,199.86,200.44,199.65,200.34,86074.0,199.86,200.44,199.65,200.34,86074.0
2022-06-14 09:30:00,199.71,200.97,199.48,199.7,17360.0,199.71,200.97,199.48,199.7,17360.0
2022-06-14 09:35:00,200.03,200.16,199.11,199.11,5134.0,200.03,200.16,199.11,199.11,5134.0
2022-06-14 09:40:00,199.11,199.11,197.4,197.4,4563.0,199.11,199.11,197.4,197.4,4563.0
2022-06-14 09:45:00,197.4,198.38,197.4,198.05,5966.0,197.4,198.38,197.4,198.05,5966.0
2022-06-14 09:50:00,197.93,198.32,197.62,198.32,2892.0,197.93,198.32,197.62,198.32,2892.0
2022-06-14 09:55:00,198.81,199.63,198.65,199.63,3419.0,198.81,199.63,198.65,199.63,3419.0
2022-06-14 10:00:00,199.64,199.64,198.66,198.66,2055.0,199.64,199.64,198.66,198.66,2055.0
2022-06-14 10:05:00,199.03,199.04,198.17,198.17,3400.0,199.03,199.04,198.17,198.17,3400.0
2022-06-14 10:10:00,198.06,198.06,197.18,197.21,3571.0,198.06,198.06,197.18,197.21,3571.0
2022-06-14 10:15:00,197.22,197.42,196.82,197.01,8792.0,197.22,197.42,196.82,197.01,8792.0
2022-06-14 10:20:00,196.9,196.93,196.29,196.74,4725.0,196.9,196.93,196.29,196.74,4725.0
2022-06-14 10:25:00,196.49,196.63,195.87,195.87,1600.0,196.49,196.63,195.87,195.87,1600.0
2022-06-14 10:30:00,195.87,196.87,195.76,196.84,5796.0,195.87,196.87,195.76,196.84,5796.0
2022-06-14 10:35:00,197.04,197.37,196.88,196.88,2139.0,197.04,197.37,196.88,196.88,2139.0
2022-06-14 10:40:00,196.84,196.92,196.46,196.85,6233.0,196.84,196.92,196.46,196.85,6233.0
2022-06-14 10:45:00,196.94,198.64,196.94,198.47,2937.0,196.94,198.64,196.94,198.47,2937.0
2022-06-14 10:50:00,198.33,198.64,198.02,198.02,4870.0,198.33,198.64,198.02,198.02,4870.0
2022-06-14 10:55:00,198.02,198.4,197.83,198.27,4974.0,198.02,198.4,197.83,198.27,4974.0
2022-06-14 11:00:00,198.33,199.2,198.28,199.2,9331.0,198.33,199.2,198.28,199.2,9331.0
2022-06-14 11:05:00,199.05,199.12,198.59,198.85,11580.0,199.05,199.12,198.59,198.85,11580.0
2022-06-14 11:10:00,198.86,199.06,198.54,199.06,8817.0,198.86,199.06,198.54,199.06,8817.0
2022-06-14 11:15:00,198.98,199.49,198.84,199.47,10764.0,198.98,199.49,198.84,199.47,10764.0
2022-06-14 11:20:00,199.52,200.24,199.07,200.21,14578.0,199.52,200.24,199.07,200.21,14578.0
2022-06-14 11:25:00,200.18,200.39,199.99,200.14,8343.0,200.18,200.39,199.99,200.14,8343.0
2022-06-14 11:30:00,200.14,200.35,199.62,200.31,15486.0,200.14,200.35,199.62,200.31,15486.0
2022-06-14 11:35:00,200.38,200.51,200.01,200.3,4662.0,200.38,200.51,200.01,200.3,4662.0
2022-06-14 11:40:00,200.3,200.36,200.11,200.35,6714.0,200.3,200.36,200.11,200.35,6714.0
2022-06-14 11:45:00,200.35,200.35,199.96,200.12,3529.0,200.35,200.35,199.96,200.12,3529.0
2022-06-14 11:50:00,200.09,200.16,199.88,199.94,21460.0,200.09,200.16,199.88,199.94,21460.0
2022-06-14 11:55:00,200.12,200.32,199.98,200.32,5504.0,200.12,200.32,199.98,200.32,5504.0
2022-06-14 12:00:00,200.14,200.14,199.88,200.0,4300.0,200.14,200.14,199.88,200.0,4300.0
2022-06-14 12:05:00,199.96,200.05,199.87,200.03,3322.0,199.96,200.05,199.87,200.03,3322.0
2022-06-14 12:10:00,200.03,200.23,199.95,200.05,3139.0,200.03,200.23,199.95,200.05,3139.0
2022-06-14 12:15:00,200.0,200.41,199.95,200.4,3436.0,200.0,200.41,199.95,200.4,3436.0
2022-06-14 12:20:00,200.35,200.39,199.88,199.96,3049.0,200.35,200.39,199.88,199.96,3049.0
2022-06-14 12:25:00,199.95,199.95,199.64,199.72,1491.0,199.95,199.95,199.64,199.72,1491.0
2022-06-14 12:30:00,199.78,199.89,199.58,199.81,7772.0,199.78,199.89,199.58,199.81,7772.0
2022-06-14 12:35:00,199.74,200.04,199.73,199.81,4639.0,199.74,200.04,199.73,199.81,4639.0
2022-06-14 12:40:00,199.76,200.22,199.76,200.14,2680.0,199.76,200.22,199.76,200.14,2680.0
2022-06-14 12:45:00,200.12,200.17,199.92,200.08,4534.0,200.12,200.17,199.92,200.08,4534.0
2022-06-14 12:50:00,199.82,200.14,199.76,200.02,2053.0,199.82,200.14,199.76,200.02,2053.0
2022-06-14 12:55:00,199.97,200.78,199.97,200.78,3000.0,199.97,200.78,199.97,200.78,3000.0
2022-06-14 13:00:00,200.75,200.77,200.44,200.61,2048.0,200.75,200.77,200.44,200.61,2048.0
2022-06-14 13:05:00,200.56,200.94,200.45,200.93,2341.0,200.56,200.94,200.45,200.93,2341.0
2022-06-14 13:10:00,200.93,201.11,200.83,200.87,2659.0,200.93,201.11,200.83,200.87,2659.0
2022-06-14 13:15:00,200.92,201.51,200.92,201.45,4624.0,200.92,201.51,200.92,201.45,4624.0
2022-06-14 13:20:00,201.33,201.42,201.1,201.1,3211.0,201.33,201.42,201.1,201.1,3211.0
2022-06-14 13:25:00,201.11,201.11,200.63,200.64,3719.0,201.11,201.11,200.63,200.64,3719.0
2022-06-14 13:30:00,200.54,200.77,200.39,200.42,4491.0,200.54,200.77,200.39,200.42,4491.0
2022-06-14 13:35:00,200.41,200.41,199.83,199.91,2796.0,200.41,200.41,199.83,199.91,2796.0
2022-06-14 13:40:00,199.86,200.3,199.82,199.82,6191.0,199.86,200.3,199.82,199.82,6191.0
2022-06-14 13:45:00,200.03,200.25,199.9,200.25,2327.0,200.03,200.25,199.9,200.25,2327.0
2022-06-14 13:50:00,200.19,200.19,200.03,200.19,1087.0,200.19,200.19,200.03,200.19,1087.0
2022-06-14 13:55:00,200.2,200.54,200.07,200.07,2650.0,200.2,200.54,200.07,200.07,2650.0
2022-06-14 14:00:00,200.18,200.39,200.0,200.21,2693.0,200.18,200.39,200.0,200.21,2693.0
2022-06-14 14:05:00,200.37,200.56,200.36,200.56,2083.0,200.37,200.56,200.36,200.56,2083.0
2022-06-14 14:10:00,200.39,200.41,200.01,200.01,1200.0,200.39,200.41,200.01,200.01,1200.0
2022-06-14 14:15:00,199.94,200.21,199.93,200.21,3690.0,199.94,200.21,199.93,200.21,3690.0
2022-06-14 14:20:00,200.19,200.44,200.07,200.16,4464.0,200.19,200.44,200.07,200.16,4464.0
2022-06-14 14:25:00,199.98,200.13,199.91,200.13,2734.0,199.98,200.13,199.91,200.13,2734.0
2022-06-14 14:30:00,199.95,200.03,199.71,200.03,1934.0,199.95,200.03,199.71,200.03,1934.0
2022-06-14 14:35:00,199.97,200.18,199.82,200.18,3730.0,199.97,200.18,199.82,200.18,3730.0
2022-06-14 14:40:00,200.03,200.03,199.22,199.5,2740.0,200.03,200.03,199.22,199.5,2740.0
2022-06-14 14:45:00,199.53,199.63,199.37,199.41,2350.0,199.53,199.63,199.37,199.41,2350.0
2022-06-14 14:50:00,199.36,200.03,199.26,199.84,6600.0,199.36,200.03,199.26,199.84,6600.0
2022-06-14 14:55:00,199.5,199.9,199.5,199.87,9559.0,199.5,199.9,199.5,199.87,9559.0
2022-06-14 15:00:00,199.86,200.32,199.76,200.22,5718.0,199.86,200.32,199.76,200.22,5718.0
2022-06-14 15:05:00,200.33,200.33,200.01,200.12,6372.0,200.33,200.33,200.01,200.12,6372.0
2022-06-14 15:10:00,200.12,200.39,199.92,200.04,12080.0,200.12,200.39,199.92,200.04,12080.0
2022-06-14 15:15:00,199.98,200.08,199.76,199.89,6407.0,199.98,200.08,199.76,199.89,6407.0
2022-06-14 15:20:00,199.89,200.26,199.8,199.89,8054.0,199.89,200.26,199.8,199.89,8054.0
2022-06-14 15:25:00,199.87,200.85,199.86,200.67,6208.0,199.87,200.85,199.86,200.67,6208.0
2022-06-14 15:30:00,200.75,201.37,200.75,201.09,3020.0,200.75,201.37,200.75,201.09,3020.0
2022-06-14 15:35:00,201.17,201.62,201.02,201.53,7841.0,201.17,201.62,201.02,201.53,7841.0
2022-06-14 15:40:00,201.66,201.81,201.17,201.17,12093.0,201.66,201.81,201.17,201.17,12093.0
2022-06-14 15:45:00,201.24,201.95,201.17,201.95,21901.0,201.24,201.95,201.17,201.95,21901.0
2022-06-14 15:50:00,201.96,202.0,201.15,201.46,42158.0,201.96,202.0,201.15,201.46,42158.0
2022-06-14 15:55:00,201.46,201.56,200.73,200.92,51146.0,201.46,201.56,200.73,200.92,51146.0
2022-06-15 09:30:00,204.1,205.95,203.88,205.36,13054.0,204.1,205.95,203.88,205.36,13054.0
2022-06-15 09:35:00,205.37,205.78,204.0,205.32,2780.0,205.37,205.78,204.0,205.32,2780.0
2022-06-15 09:40:00,204.88,205.67,204.88,205.22,3745.0,204.88,205.67,204.88,205.22,3745.0
2022-06-15 09:45:00,205.28,205.59,205.04,205.09,3548.0,205.28,205.59,205.04,205.09,3548.0
2022-06-15 09:50:00,205.24,205.3,204.26,204.26,5700.0,205.24,205.3,204.26,204.26,5700.0
2022-06-15 09:55:00,204.24,204.78,204.24,204.63,2341.0,204.24,204.78,204.24,204.63,2341.0
2022-06-15 10:00:00,204.63,204.86,203.82,203.82,2752.0,204.63,204.86,203.82,203.82,2752.0
2022-06-15 10:05:00,203.56,203.71,203.2,203.2,3945.0,203.56,203.71,203.2,203.2,3945.0
2022-06-15 10:10:00,203.01,203.21,202.62,202.62,1775.0,203.01,203.21,202.62,202.62,1775.0
2022-06-15 10:15:00,202.37,202.51,201.73,202.05,1708.0,202.37,202.51,201.73,202.05,1708.0
2022-06-15 10:20:00,201.88,202.27,201.88,201.99,3790.0,201.88,202.27,201.88,201.99,3790.0
2022-06-15 10:25:00,201.9,202.47,201.87,202.42,3942.0,201.9,202.47,201.87,202.42,3942.0
2022-06-15 10:30:00,202.62,202.63,202.11,202.19,1018.0,202.62,202.63,202.11,202.19,1018.0
2022-06-15 10:35:00,202.06,202.28,201.99,202.17,3773.0,202.06,202.28,201.99,202.17,3773.0
2022-06-15 10:40:00,202.13,202.57,202.12,202.57,4831.0,202.13,202.57,202.12,202.57,4831.0
2022-06-15 10:45:00,202.46,202.74,202.43,202.74,1698.0,202.46,202.74,202.43,202.74,1698.0
2022-06-15 10:50:00,202.44,202.47,202.19,202.19,5321.0,202.44,202.47,202.19,202.19,5321.0
2022-06-15 10:55:00,202.05,202.77,202.05,202.77,3460.0,202.05,202.77,202.05,202.77,3460.0
2022-06-15 11:00:00,202.68,202.68,202.47,202.49,500.0,202.68,202.68,202.47,202.49,500.0
2022-06-15 11:05:00,202.47,202.5,202.01,202.01,963.0,202.47,202.5,202.01,202.01,963.0
2022-06-15 11:10:00,201.83,202.09,201.64,201.64,3061.0,201.83,202.09,201.64,201.64,3061.0
2022-06-15 11:15:00,201.58,201.68,201.41,201.68,1400.0,201.58,201.68,201.41,201.68,1400.0
2022-06-15 11:20:00,201.5,202.18,201.32,202.07,3396.0,201.5,202.18,201.32,202.07,3396.0
2022-06-15 11:25:00,201.97,202.13,201.72,202.03,1464.0,201.97,202.13,201.72,202.03,1464.0
2022-06-15 11:30:00,202.15,202.5,201.96,202.31,15895.0,202.15,202.5,201.96,202.31,15895.0
2022-06-15 11:35:00,202.42,202.6,202.17,202.45,2825.0,202.42,202.6,202.17,202.45,2825.0
2022-06-15 11:40:00,202.02,202.2,201.9,202.2,643.0,202.02,202.2,201.9,202.2,643.0
2022-06-15 11:45:00,201.98,202.04,201.66,201.75,3963.0,201.98,202.04,201.66,201.75,3963.0
2022-06-15 11:50:00,201.69,201.77,201.32,201.77,4227.0,201.69,201.77,201.32,201.77,4227.0
2022-06-15 11:55:00,201.84,202.05,201.82,201.95,2537.0,201.84,202.05,201.82,201.95,2537.0
2022-06-15 12:00:00,201.8,201.83,201.54,201.54,710.0,201.8,201.83,201.54,201.54,710.0
2022-06-15 12:05:00,201.56,201.64,201.46,201.53,1250.0,201.56,201.64,201.46,201.53,1250.0
2022-06-15 12:10:00,201.64,201.65,201.36,201.61,5547.0,201.64,201.65,201.36,201.61,5547.0
2022-06-15 12:15:00,201.7,201.92,201.64,201.64,2269.0,201.7,201.92,201.64,201.64,2269.0
2022-06-15 12:20:00,201.88,202.01,201.83,202.01,662.0,201.88,202.01,201.83,202.01,662.0
2022-06-15 12:25:00,202.01,202.01,201.57,201.63,1875.0,202.01,202.01,201.57,201.63,1875.0
2022-06-15 12:30:00,201.76,201.98,201.66,201.68,13550.0,201.76,201.98,201.66,201.68,13550.0
2022-06-15 12:35:00,201.68,201.84,201.39,201.4,12483.0,201.68,201.84,201.39,201.4,12483.0
2022-06-15 12:40:00,201.51,201.51,200.81,200.84,3605.0,201.51,201.51,200.81,200.84,3605.0
2022-06-15 12:45:00,200.87,201.36,200.72,201.27,14480.0,200.87,201.36,200.72,201.27,14480.0
2022-06-15 12:50:00,201.36,201.36,201.05,201.05,2687.0,201.36,201.36,201.05,201.05,2687.0
2022-06-15 12:55:00,200.95,200.96,200.73,200.91,2812.0,200.95,200.96,200.73,200.91,2812.0
2022-06-15 13:00:00,200.87,200.98,200.66,200.95,4603.0,200.87,200.98,200.66,200.95,4603.0
2022-06-15 13:05:00,201.05,201.38,200.91,201.14,4263.0,201.05,201.38,200.91,201.14,4263.0
2022-06-15 13:10:00,201.19,201.4,201.14,201.34,2300.0,201.19,201.4,201.14,201.34,2300.0
2022-06-15 13:15:00,201.34,201.48,201.13,201.48,3956.0,201.34,201.48,201.13,201.48,3956.0
2022-06-15 13:20:00,201.49,201.49,201.13,201.17,10514.0,201.49,201.49,201.13,201.17,10514.0
2022-06-15 13:25:00,201.13,201.38,201.05,201.29,3344.0,201.13,201.38,201.05,201.29,3344.0
2022-06-15 13:30:00,201.09,201.43,201.08,201.26,6295.0,201.09,201.43,201.08,201.26,6295.0
2022-06-15 13:35:00,201.34,201.34,201.08,201.21,3504.0,201.34,201.34,201.08,201.21,3504.0
2022-06-15 13:40:00,201.19,201.42,201.16,201.28,5638.0,201.19,201.42,201.16,201.28,5638.0
2022-06-15 13:45:00,201.2,201.5,201.08,201.08,3594.0,201.2,201.5,201.08,201.08,3594.0
2022-06-15 13:50:00,201.06,201.37,200.67,201.37,8556.0,201.06,201.37,200.67,201.37,8556.0
2022-06-15 13:55:00,201.37,202.04,201.15,202.04,5183.0,201.37,202.04,201.15,202.04,5183.0
2022-06-15 14:00:00,201.54,202.78,200.32,200.32,10646.0,201.54,202.78,200.32,200.32,10646.0
2022-06-15 14:05:00,200.57,200.69,199.77,200.49,5791.0,200.57,200.69,199.77,200.49,5791.0
2022-06-15 14:10:00,200.46,201.09,199.96,200.96,3221.0,200.46,201.09,199.96,200.96,3221.0
2022-06-15 14:15:00,200.99,201.83,200.45,201.43,6642.0,200.99,201.83,200.45,201.43,6642.0
2022-06-15 14:20:00,201.4,201.86,200.27,200.62,3765.0,201.4,201.86,200.27,200.62,3765.0
2022-06-15 14:25:00,200.6,200.69,199.76,200.28,6407.0,200.6,200.69,199.76,200.28,6407.0
2022-06-15 14:30:00,200.13,200.39,198.84,199.8,12535.0,200.13,200.39,198.84,199.8,12535.0
2022-06-15 14:35:00,199.69,201.98,199.69,201.75,74907.0,199.69,201.98,199.69,201.75,74907.0
2022-06-15 14:40:00,201.33,203.84,201.17,203.84,75983.0,201.33,203.84,201.17,203.84,75983.0
2022-06-15 14:45:00,204.13,204.4,202.69,202.71,22431.0,204.13,204.4,202.69,202.71,22431.0
2022-06-15 14:50:00,202.81,203.13,200.91,201.14,8415.0,202.81,203.13,200.91,201.14,8415.0
2022-06-15 14:55:00,201.19,201.46,200.29,200.78,6947.0,201.19,201.46,200.29,200.78,6947.0
2022-06-15 15:00:00,200.78,202.27,200.78,201.89,12157.0,200.78,202.27,200.78,201.89,12157.0
2022-06-15 15:05:00,202.03,202.31,201.67,201.76,7869.0,202.03,202.31,201.67,201.76,7869.0
2022-06-15 15:10:00,201.89,202.11,200.75,201.21,9316.0,201.89,202.11,200.75,201.21,9316.0
2022-06-15 15:15:00,201.1,201.25,200.59,201.1,9102.0,201.1,201.25,200.59,201.1,9102.0
2022-06-15 15:20:00,201.29,202.31,201.29,202.18,24155.0,201.29,202.31,201.29,202.18,24155.0
2022-06-15 15:25:00,202.25,203.62,201.92,203.62,96269.0,202.25,203.62,201.92,203.62,96269.0
2022-06-15 15:30:00,203.52,204.77,203.23,204.75,12021.0,203.52,204.77,203.23,204.75,12021.0
2022-06-15 15:35:00,204.65,204.84,203.56,203.66,15022.0,204.65,204.84,203.56,203.66,15022.0
2022-06-15 15:40:00,203.6,203.6,202.9,203.09,14143.0,203.6,203.6,202.9,203.09,14143.0
2022-06-15 15:45:00,202.88,203.11,202.55,203.11,11807.0,202.88,203.11,202.55,203.11,11807.0
2022-06-15 15:50:00,202.97,202.97,201.99,202.44,17194.0,202.97,202.97,201.99,202.44,17194.0
2022-06-15 15:55:00,202.31,202.65,201.98,202.13,43076.0,202.31,202.65,201.98,202.13,43076.0
2022-06-16 09:30:00,198.09,198.5,197.31,197.59,12626.0,198.09,198.5,197.31,197.59,12626.0
2022-06-16 09:35:00,197.96,198.14,196.51,197.15,105770.0,197.96,198.14,196.51,197.15,105770.0
2022-06-16 09:40:00,196.91,197.38,195.18,196.05,17703.0,196.91,197.38,195.18,196.05,17703.0
2022-06-16 09:45:00,196.05,196.07,194.99,195.14,12701.0,196.05,196.07,194.99,195.14,12701.0
2022-06-16 09:50:00,195.0,195.25,194.67,195.25,5957.0,195.0,195.25,194.67,195.25,5957.0
2022-06-16 09:55:00,195.34,196.94,195.27,196.51,6871.0,195.34,196.94,195.27,196.51,6871.0
2022-06-16 10:00:00,196.51,196.73,195.84,196.3,28678.0,196.51,196.73,195.84,196.3,28678.0
2022-06-16 10:05:00,196.3,196.59,195.66,196.42,7072.0,196.3,196.59,195.66,196.42,7072.0
2022-06-16 10:10:00,196.44,196.64,196.0,196.31,6215.0,196.44,196.64,196.0,196.31,6215.0
2022-06-16 10:15:00,196.41,196.75,195.74,195.75,10942.0,196.41,196.75,195.74,195.75,10942.0
2022-06-16 10:20:00,195.72,197.38,195.65,197.07,9004.0,195.72,197.38,195.65,197.07,9004.0
2022-06-16 10:25:00,196.94,197.0,196.11,196.55,9791.0,196.94,197.0,196.11,196.55,9791.0
2022-06-16 10:30:00,196.32,197.12,196.26,196.72,7793.0,196.32,197.12,196.26,196.72,7793.0
2022-06-16 10:35:00,196.72,197.12,196.61,196.61,6186.0,196.72,197.12,196.61,196.61,6186.0
2022-06-16 10:40:00,196.59,197.14,196.45,196.61,13212.0,196.59,197.14,196.45,196.61,13212.0
2022-06-16 10:45:00,196.56,196.78,196.0,196.17,9362.0,196.56,196.78,196.0,196.17,9362.0
2022-06-16 10:50:00,196.24,196.58,195.85,196.39,12012.0,196.24,196.58,195.85,196.39,12012.0
2022-06-16 10:55:00,196.37,196.46,195.7,195.76,10436.0,196.37,196.46,195.7,195.76,10436.0
2022-06-16 11:00:00,195.75,196.58,195.68,196.53,6130.0,195.75,196.58,195.68,196.53,6130.0
2022-06-16 11:05:00,196.36,196.64,195.81,196.56,6183.0,196.36,196.64,195.81,196.56,6183.0
2022-06-16 11:10:00,196.45,196.93,196.45,196.71,3403.0,196.45,196.93,196.45,196.71,3403.0
2022-06-16 11:15:00,196.71,197.12,196.68,197.0,152618.0,196.71,197.12,196.68,197.0,152618.0
2022-06-16 11:20:00,196.85,197.31,196.85,197.3,5003.0,196.85,197.31,196.85,197.3,5003.0
2022-06-16 11:25:00,197.28,197.99,197.27,197.33,4998.0,197.28,197.99,197.27,197.33,4998.0
2022-06-16 11:30:00,197.23,197.61,197.04,197.38,2845.0,197.23,197.61,197.04,197.38,2845.0
2022-06-16 11:35:00,197.32,197.39,197.0,197.39,7346.0,197.32,197.39,197.0,197.39,7346.0
2022-06-16 11:40:00,197.37,197.38,196.61,196.87,3929.0,197.37,197.38,196.61,196.87,3929.0
2022-06-16 11:45:00,196.76,196.76,196.3,196.4,3902.0,196.76,196.76,196.3,196.4,3902.0
2022-06-16 11:50:00,196.46,196.46,196.03,196.11,3303.0,196.46,196.46,196.03,196.11,3303.0
2022-06-16 11:55:00,196.27,196.36,196.0,196.35,6283.0,196.27,196.36,196.0,196.35,6283.0
2022-06-16 12:00:00,196.26,196.27,195.75,196.07,27151.0,196.26,196.27,195.75,196.07,27151.0
2022-06-16 12:05:00,196.03,196.49,195.9,196.49,6906.0,196.03,196.49,195.9,196.49,6906.0
2022-06-16 12:10:00,196.2,196.42,196.14,196.23,1200.0,196.2,196.42,196.14,196.23,1200.0
2022-06-16 12:15:00,196.33,196.85,196.33,196.65,1403.0,196.33,196.85,196.33,196.65,1403.0
2022-06-16 12:20:00,196.65,196.91,196.56,196.7,3412.0,196.65,196.91,196.56,196.7,3412.0
2022-06-16 12:25:00,196.7,196.77,196.43,196.71,1048.0,196.7,196.77,196.43,196.71,1048.0
2022-06-16 12:30:00,197.15,197.16,196.63,197.06,2482.0,197.15,197.16,196.63,197.06,2482.0
2022-06-16 12:35:00,197.0,197.01,196.36,196.7,800.0,197.0,197.01,196.36,196.7,800.0
2022-06-16 12:40:00,196.56,196.75,196.37,196.66,2747.0,196.56,196.75,196.37,196.66,2747.0
2022-06-16 12:45:00,196.41,196.71,196.41,196.64,2000.0,196.41,196.71,196.41,196.64,2000.0
2022-06-16 12:50:00,196.61,196.63,196.05,196.19,4355.0,196.61,196.63,196.05,196.19,4355.0
2022-06-16 12:55:00,196.19,196.2,196.08,196.08,2608.0,196.19,196.2,196.08,196.08,2608.0
2022-06-16 13:00:00,196.08,196.23,195.83,195.83,3285.0,196.08,196.23,195.83,195.83,3285.0
2022-06-16 13:05:00,195.76,196.44,195.76,196.19,3140.0,195.76,196.44,195.76,196.19,3140.0
2022-06-16 13:10:00,196.05,196.55,196.05,196.48,2980.0,196.05,196.55,196.05,196.48,2980.0
2022-06-16 13:15:00,196.48,196.62,196.23,196.23,2172.0,196.48,196.62,196.23,196.23,2172.0
2022-06-16 13:20:00,196.18,196.25,196.07,196.15,2754.0,196.18,196.25,196.07,196.15,2754.0
2022-06-16 13:25:00,196.17,196.76,196.07,196.75,2696.0,196.17,196.76,196.07,196.75,2696.0
2022-06-16 13:30:00,196.62,196.81,196.43,196.76,4072.0,196.62,196.81,196.43,196.76,4072.0
2022-06-16 13:35:00,196.76,196.76,196.32,196.38,3123.0,196.76,196.76,196.32,196.38,3123.0
2022-06-16 13:40:00,196.55,196.65,195.74,195.75,3801.0,196.55,196.65,195.74,195.75,3801.0
2022-06-16 13:45:00,195.77,195.8,195.49,195.8,2850.0,195.77,195.8,195.49,195.8,2850.0
2022-06-16 13:50:00,195.81,196.2,195.66,196.15,12024.0,195.81,196.2,195.66,196.15,12024.0
2022-06-16 13:55:00,196.2,196.21,195.58,195.58,4819.0,196.2,196.21,195.58,195.58,4819.0
2022-06-16 14:00:00,195.54,195.97,195.52,195.93,4552.0,195.54,195.97,195.52,195.93,4552.0
2022-06-16 14:05:00,195.93,196.04,195.69,195.73,5181.0,195.93,196.04,195.69,195.73,5181.0
2022-06-16 14:10:00,195.84,196.0,195.55,195.97,6338.0,195.84,196.0,195.55,195.97,6338.0
2022-06-16 14:15:00,196.02,196.25,195.78,196.19,6471.0,196.02,196.25,195.78,196.19,6471.0
2022-06-16 14:20:00,196.05,196.05,195.85,196.02,5605.0,196.05,196.05,195.85,196.02,5605.0
2022-06-16 14:25:00,196.02,196.05,195.48,195.61,5603.0,196.02,196.05,195.48,195.61,5603.0
2022-06-16 14:30:00,195.59,195.9,195.54,195.62,5757.0,195.59,195.9,195.54,195.62,5757.0
2022-06-16 14:35:00,195.55,195.73,195.39,195.73,4617.0,195.55,195.73,195.39,195.73,4617.0
2022-06-16 14:40:00,195.73,196.27,195.72,196.08,3801.0,195.73,196.27,195.72,196.08,3801.0
2022-06-16 14:45:00,196.01,196.15,195.43,195.5,5733.0,196.01,196.15,195.43,195.5,5733.0
2022-06-16 14:50:00,195.47,195.57,195.16,195.36,4865.0,195.47,195.57,195.16,195.36,4865.0
2022-06-16 14:55:00,195.36,195.72,195.29,195.59,4485.0,195.36,195.72,195.29,195.59,4485.0
2022-06-16 15:00:00,195.49,196.52,195.48,196.52,79820.0,195.49,196.52,195.48,196.52,79820.0
2022-06-16 15:05:00,196.19,197.1,195.9,197.09,22882.0,196.19,197.1,195.9,197.09,22882.0
2022-06-16 15:10:00,197.19,197.28,196.52,196.77,54784.0,197.19,197.28,196.52,196.77,54784.0
2022-06-16 15:15:00,196.65,197.0,196.31,197.0,4783.0,196.65,197.0,196.31,197.0,4783.0
2022-06-16 15:20:00,197.1,197.23,196.84,196.98,6238.0,197.1,197.23,196.84,196.98,6238.0
2022-06-16 15:25:00,197.03,197.51,196.91,196.93,5540.0,197.03,197.51,196.91,196.93,5540.0
2022-06-16 15:30:00,196.88,197.08,196.25,196.25,5869.0,196.88,197.08,196.25,196.25,5869.0
2022-06-16 15:35:00,196.25,196.6,196.22,196.59,6448.0,196.25,196.6,196.22,196.59,6448.0
2022-06-16 15:40:00,196.6,196.9,196.1,196.15,8364.0,196.6,196.9,196.1,196.15,8364.0
2022-06-16 15:45:00,196.03,196.08,195.37,195.46,118663.0,196.03,196.08,195.37,195.46,118663.0
2022-06-16 15:50:00,195.55,196.24,195.54,196.01,22420.0,195.55,196.24,195.54,196.01,22420.0
2022-06-16 15:55:00,196.09,196.74,195.94,196.49,63425.0,196.09,196.74,195.94,196.49,63425.0
2022-06-17 09:30:00,195.96,197.28,194.85,197.28,162464.0,195.96,197.28,194.85,197.28,162464.0
2022-06-17 09:35:00,197.74,198.7,197.31,197.89,6842.0,197.74,198.7,197.31,197.89,6842.0
2022-06-17 09:40:00,197.97,199.43,197.81,199.41,6612.0,197.97,199.43,197.81,199.41,6612.0
2022-06-17 09:45:00,199.2,199.55,199.02,199.34,17964.0,199.2,199.55,199.02,199.34,17964.0
2022-06-17 09:50:00,199.37,200.76,199.37,200.47,4699.0,199.37,200.76,199.37,200.47,4699.0
2022-06-17 09:55:00,200.17,200.3,199.76,200.27,5648.0,200.17,200.3,199.76,200.27,5648.0
2022-06-17 10:00:00,200.43,200.43,199.11,199.5,2577.0,200.43,200.43,199.11,199.5,2577.0
2022-06-17 10:05:00,199.84,199.89,198.88,198.88,3285.0,199.84,199.89,198.88,198.88,3285.0
2022-06-17 10:10:00,198.87,199.63,198.87,199.31,4195.0,198.87,199.63,198.87,199.31,4195.0
2022-06-17 10:15:00,199.35,199.5,198.14,198.14,28888.0,199.35,199.5,198.14,198.14,28888.0
2022-06-17 10:20:00,198.2,198.2,197.11,197.51,3590.0,198.2,198.2,197.11,197.51,3590.0
2022-06-17 10:25:00,197.39,197.83,196.93,197.39,7257.0,197.39,197.83,196.93,197.39,7257.0
2022-06-17 10:30:00,197.54,197.91,197.1,197.18,3472.0,197.54,197.91,197.1,197.18,3472.0
2022-06-17 10:35:00,197.1,197.93,196.91,197.83,3872.0,197.1,197.93,196.91,197.83,3872.0
2022-06-17 10:40:00,197.64,198.27,197.57,198.18,5367.0,197.64,198.27,197.57,198.18,5367.0
2022-06-17 10:45:00,198.1,198.14,197.65,198.07,8369.0,198.1,198.14,197.65,198.07,8369.0
2022-06-17 10:50:00,197.97,198.04,197.58,197.96,5411.0,197.97,198.04,197.58,197.96,5411.0
2022-06-17 10:55:00,198.18,198.28,197.73,197.96,7229.0,198.18,198.28,197.73,197.96,7229.0
2022-06-17 11:00:00,197.87,199.29,197.77,198.95,6246.0,197.87,199.29,197.77,198.95,6246.0
2022-06-17 11:05:00,198.96,199.86,198.74,199.72,3347.0,198.96,199.86,198.74,199.72,3347.0
2022-06-17 11:10:00,199.86,199.86,199.47,199.47,2279.0,199.86,199.86,199.47,199.47,2279.0
2022-06-17 11:15:00,199.41,199.98,199.2,199.91,4711.0,199.41,199.98,199.2,199.91,4711.0
2022-06-17 11:20:00,199.81,199.81,199.01,199.01,4502.0,199.81,199.81,199.01,199.01,4502.0
2022-06-17 11:25:00,199.24,200.25,199.16,200.14,8086.0,199.24,200.25,199.16,200.14,8086.0
2022-06-17 11:30:00,200.19,200.58,199.91,199.92,5182.0,200.19,200.58,199.91,199.92,5182.0
2022-06-17 11:35:00,199.82,199.92,199.15,199.47,5919.0,199.82,199.92,199.15,199.47,5919.0
2022-06-17 11:40:00,199.54,199.64,199.06,199.11,2773.0,199.54,199.64,199.06,199.11,2773.0
2022-06-17 11:45:00,198.91,199.62,198.91,199.42,5325.0,198.91,199.62,198.91,199.42,5325.0
2022-06-17 11:50:00,199.37,199.42,198.49,198.6,17980.0,199.37,199.42,198.49,198.6,17980.0
2022-06-17 11:55:00,198.63,198.9,198.35,198.35,7732.0,198.63,198.9,198.35,198.35,7732.0
2022-06-17 12:00:00,198.37,198.37,198.03,198.25,5625.0,198.37,198.37,198.03,198.25,5625.0
2022-06-17 12:05:00,198.34,198.68,198.14,198.36,4416.0,198.34,198.68,198.14,198.36,4416.0
2022-06-17 12:10:00,198.36,198.91,198.16,198.91,14077.0,198.36,198.91,198.16,198.91,14077.0
2022-06-17 12:15:00,199.03,199.07,198.3,198.3,6041.0,199.03,199.07,198.3,198.3,6041.0
2022-06-17 12:20:00,198.31,198.56,198.18,198.44,9022.0,198.31,198.56,198.18,198.44,9022.0
2022-06-17 12:25:00,198.48,198.48,198.1,198.23,6100.0,198.48,198.48,198.1,198.23,6100.0
2022-06-17 12:30:00,198.2,198.32,197.94,198.21,6070.0,198.2,198.32,197.94,198.21,6070.0
2022-06-17 12:35:00,198.13,198.32,197.83,198.32,4502.0,198.13,198.32,197.83,198.32,4502.0
2022-06-17 12:40:00,198.39,198.86,198.31,198.74,11962.0,198.39,198.86,198.31,198.74,11962.0
2022-06-17 12:45:00,198.73,198.75,198.42,198.47,11974.0,198.73,198.75,198.42,198.47,11974.0
2022-06-17 12:50:00,198.52,198.65,197.76,198.0,5355.0,198.52,198.65,197.76,198.0,5355.0
2022-06-17 12:55:00,198.01,198.42,198.01,198.22,5361.0,198.01,198.42,198.01,198.22,5361.0
2022-06-17 13:00:00,198.34,198.78,198.14,198.78,5029.0,198.34,198.78,198.14,198.78,5029.0
2022-06-17 13:05:00,198.85,199.34,198.75,199.24,8493.0,198.85,199.34,198.75,199.24,8493.0
2022-06-17 13:10:00,199.15,199.51,199.02,199.1,8014.0,199.15,199.51,199.02,199.1,8014.0
2022-06-17 13:15:00,199.05,199.09,198.51,198.93,6483.0,199.05,199.09,198.51,198.93,6483.0
2022-06-17 13:20:00,198.91,198.94,198.72,198.88,7735.0,198.91,198.94,198.72,198.88,7735.0
2022-06-17 13:25:00,198.82,198.82,198.12,198.12,8450.0,198.82,198.82,198.12,198.12,8450.0
2022-06-17 13:30:00,198.34,198.47,197.99,198.39,6919.0,198.34,198.47,197.99,198.39,6919.0
2022-06-17 13:35:00,198.26,198.55,197.99,198.35,6772.0,198.26,198.55,197.99,198.35,6772.0
2022-06-17 13:40:00,198.35,198.56,198.26,198.43,7876.0,198.35,198.56,198.26,198.43,7876.0
2022-06-17 13:45:00,198.42,198.42,197.72,197.97,7233.0,198.42,198.42,197.72,197.97,7233.0
2022-06-17 13:50:00,198.03,198.17,197.71,197.98,13183.0,198.03,198.17,197.71,197.98,13183.0
2022-06-17 13:55:00,198.08,198.47,197.9,197.91,10117.0,198.08,198.47,197.9,197.91,10117.0
2022-06-17 14:00:00,198.09,198.32,197.94,198.12,12673.0,198.09,198.32,197.94,198.12,12673.0
2022-06-17 14:05:00,198.08,198.36,197.95,198.17,7258.0,198.08,198.36,197.95,198.17,7258.0
2022-06-17 14:10:00,198.18,198.22,197.82,198.05,6118.0,198.18,198.22,197.82,198.05,6118.0
2022-06-17 14:15:00,198.05,198.21,197.85,198.0,5714.0,198.05,198.21,197.85,198.0,5714.0
2022-06-17 14:20:00,198.05,198.32,197.97,198.23,8137.0,198.05,198.32,197.97,198.23,8137.0
2022-06-17 14:25:00,198.17,198.25,198.02,198.07,4069.0,198.17,198.25,198.02,198.07,4069.0
2022-06-17 14:30:00,198.08,198.12,197.8,198.0,13759.0,198.08,198.12,197.8,198.0,13759.0
2022-06-17 14:35:00,198.04,198.46,198.04,198.46,12524.0,198.04,198.46,198.04,198.46,12524.0
2022-06-17 14:40:00,198.55,198.9,198.14,198.14,14693.0,198.55,198.9,198.14,198.14,14693.0
2022-06-17 14:45:00,198.16,198.35,197.98,198.13,18490.0,198.16,198.35,197.98,198.13,18490.0
2022-06-17 14:50:00,198.05,198.07,197.51,197.61,11313.0,198.05,198.07,197.51,197.61,11313.0
2022-06-17 14:55:00,197.64,198.0,197.55,197.78,10020.0,197.64,198.0,197.55,197.78,10020.0
2022-06-17 15:00:00,197.85,198.35,197.84,197.92,10481.0,197.85,198.35,197.84,197.92,10481.0
2022-06-17 15:05:00,197.96,198.0,197.66,197.66,3602.0,197.96,198.0,197.66,197.66,3602.0
2022-06-17 15:10:00,197.65,197.65,196.7,196.89,11500.0,197.65,197.65,196.7,196.89,11500.0
2022-06-17 15:15:00,196.85,197.46,196.75,197.32,9536.0,196.85,197.46,196.75,197.32,9536.0
2022-06-17 15:20:00,197.44,198.09,197.38,197.93,8291.0,197.44,198.09,197.38,197.93,8291.0
2022-06-17 15:25:00,197.9,198.27,197.9,198.02,9411.0,197.9,198.27,197.9,198.02,9411.0
2022-06-17 15:30:00,198.01,198.08,197.45,197.83,13951.0,198.01,198.08,197.45,197.83,13951.0
2022-06-17 15:35:00,197.87,197.96,197.53,197.86,56605.0,197.87,197.96,197.53,197.86,56605.0
2022-06-17 15:40:00,197.87,197.87,197.22,197.34,21759.0,197.87,197.87,197.22,197.34,21759.0
2022-06-17 15:45:00,197.26,197.41,196.97,197.25,21872.0,197.26,197.41,196.97,197.25,21872.0
2022-06-17 15:50:00,197.24,197.43,196.83,197.18,21889.0,197.24,197.43,196.83,197.18,21889.0
2022-06-17 15:55:00,197.19,197.62,196.78,196.95,62293.0,197.19,197.62,196.78,196.95,62293.0
2022-06-21 09:30:00,200.13,202.57,198.71,199.06,21345.0,200.13,202.57,198.71,199.06,21345.0
2022-06-21 09:35:00,199.1,199.77,198.7,199.39,13365.0,199.1,199.77,198.7,199.39,13365.0
2022-06-21 09:40:00,199.39,200.14,199.13,200.05,7903.0,199.39,200.14,199.13,200.05,7903.0
2022-06-21 09:45:00,200.05,200.05,198.14,198.27,36903.0,200.05,200.05,198.14,198.27,36903.0
2022-06-21 09:50:00,198.41,199.44,198.07,199.44,5019.0,198.41,199.44,198.07,199.44,5019.0
2022-06-21 09:55:00,199.56,199.63,198.89,199.0,17478.0,199.56,199.63,198.89,199.0,17478.0
2022-06-21 10:00:00,199.0,199.09,197.67,198.39,56692.0,199.0,199.09,197.67,198.39,56692.0
2022-06-21 10:05:00,198.47,198.56,197.95,197.95,8070.0,198.47,198.56,197.95,197.95,8070.0
2022-06-21 10:10:00,197.95,198.13,197.6,197.87,6600.0,197.95,198.13,197.6,197.87,6600.0
2022-06-21 10:15:00,197.93,198.05,197.51,197.69,7537.0,197.93,198.05,197.51,197.69,7537.0
2022-06-21 10:20:00,197.73,198.28,197.53,197.88,9418.0,197.73,198.28,197.53,197.88,9418.0
2022-06-21 10:25:00,197.88,198.46,197.88,198.33,15532.0,197.88,198.46,197.88,198.33,15532.0
2022-06-21 10:30:00,198.33,198.44,197.64,197.64,15540.0,198.33,198.44,197.64,197.64,15540.0
2022-06-21 10:35:00,197.81,197.81,197.47,197.74,8021.0,197.81,197.81,197.47,197.74,8021.0
2022-06-21 10:40:00,197.84,197.91,197.34,197.5,18483.0,197.84,197.91,197.34,197.5,18483.0
2022-06-21 10:45:00,197.58,198.06,197.54,198.06,70075.0,197.58,198.06,197.54,198.06,70075.0
2022-06-21 10:50:00,198.11,199.25,198.1,199.25,10610.0,198.11,199.25,198.1,199.25,10610.0
2022-06-21 10:55:00,199.26,199.93,199.24,199.83,24250.0,199.26,199.93,199.24,199.83,24250.0
2022-06-21 11:00:00,199.83,199.83,198.76,198.78,11996.0,199.83,199.83,198.76,198.78,11996.0
2022-06-21 11:05:00,198.78,198.91,198.53,198.6,5484.0,198.78,198.91,198.53,198.6,5484.0
2022-06-21 11:10:00,198.69,198.75,198.45,198.71,8932.0,198.69,198.75,198.45,198.71,8932.0
2022-06-21 11:15:00,198.59,198.67,198.31,198.65,7450.0,198.59,198.67,198.31,198.65,7450.0
2022-06-21 11:20:00,198.67,198.75,198.32,198.4,9948.0,198.67,198.75,198.32,198.4,9948.0
2022-06-21 11:25:00,198.39,198.5,198.33,198.5,10070.0,198.39,198.5,198.33,198.5,10070.0
2022-06-21 11:30:00,198.47,198.55,198.21,198.4,43792.0,198.47,198.55,198.21,198.4,43792.0
2022-06-21 11:35:00,198.37,198.76,198.19,198.22,62418.0,198.37,198.76,198.19,198.22,62418.0
2022-06-21 11:40:00,198.23,198.8,198.19,198.51,4558.0,198.23,198.8,198.19,198.51,4558.0
2022-06-21 11:45:00,198.59,198.68,198.51,198.68,3942.0,198.59,198.68,198.51,198.68,3942.0
2022-06-21 11:50:00,198.83,198.98,198.5,198.57,4792.0,198.83,198.98,198.5,198.57,4792.0
2022-06-21 11:55:00,198.58,198.58,198.2,198.55,5405.0,198.58,198.58,198.2,198.55,5405.0
2022-06-21 12:00:00,198.53,198.86,198.5,198.5,5322.0,198.53,198.86,198.5,198.5,5322.0
2022-06-21 12:05:00,198.43,198.65,198.37,198.59,3566.0,198.43,198.65,198.37,198.59,3566.0
2022-06-21 12:10:00,198.55,198.62,198.39,198.62,4670.0,198.55,198.62,198.39,198.62,4670.0
2022-06-21 12:15:00,198.57,198.88,198.47,198.75,3200.0,198.57,198.88,198.47,198.75,3200.0
2022-06-21 12:20:00,198.88,198.88,198.59,198.64,3627.0,198.88,198.88,198.59,198.64,3627.0
2022-06-21 12:25:00,198.72,198.83,198.68,198.8,1773.0,198.72,198.83,198.68,198.8,1773.0
2022-06-21 12:30:00,198.74,198.74,198.39,198.46,4299.0,198.74,198.74,198.39,198.46,4299.0
2022-06-21 12:35:00,198.49,198.78,198.4,198.76,4945.0,198.49,198.78,198.4,198.76,4945.0
2022-06-21 12:40:00,198.77,198.77,198.41,198.47,9253.0,198.77,198.77,198.41,198.47,9253.0
2022-06-21 12:45:00,198.45,198.48,198.16,198.21,4200.0,198.45,198.48,198.16,198.21,4200.0
2022-06-21 12:50:00,198.32,198.5,198.32,198.5,4957.0,198.32,198.5,198.32,198.5,4957.0
2022-06-21 12:55:00,198.44,198.53,198.41,198.48,15140.0,198.44,198.53,198.41,198.48,15140.0
2022-06-21 13:00:00,198.47,198.5,198.13,198.26,9348.0,198.47,198.5,198.13,198.26,9348.0
2022-06-21 13:05:00,198.26,198.33,198.01,198.33,17170.0,198.26,198.33,198.01,198.33,17170.0
2022-06-21 13:10:00,198.47,199.2,198.4,199.04,2965.0,198.47,199.2,198.4,199.04,2965.0
2022-06-21 13:15:00,198.91,198.93,198.72,198.73,2390.0,198.91,198.93,198.72,198.73,2390.0
2022-06-21 13:20:00,198.81,198.89,198.73,198.75,1607.0,198.81,198.89,198.73,198.75,1607.0
2022-06-21 13:25:00,198.76,198.76,198.41,198.61,6542.0,198.76,198.76,198.41,198.61,6542.0
2022-06-21 13:30:00,198.59,198.61,198.44,198.53,5509.0,198.59,198.61,198.44,198.53,5509.0
2022-06-21 13:35:00,198.55,198.76,198.36,198.51,5264.0,198.55,198.76,198.36,198.51,5264.0
2022-06-21 13:40:00,198.43,198.48,198.2,198.48,4096.0,198.43,198.48,198.2,198.48,4096.0
2022-06-21 13:45:00,198.43,198.78,198.37,198.75,8017.0,198.43,198.78,198.37,198.75,8017.0
2022-06-21 13:50:00,198.75,198.84,198.58,198.63,6394.0,198.75,198.84,198.58,198.63,6394.0
2022-06-21 13:55:00,198.66,198.66,198.24,198.32,5928.0,198.66,198.66,198.24,198.32,5928.0
2022-06-21 14:00:00,198.33,198.35,197.83,198.09,6284.0,198.33,198.35,197.83,198.09,6284.0
2022-06-21 14:05:00,198.12,198.13,197.94,198.1,5200.0,198.12,198.13,197.94,198.1,5200.0
2022-06-21 14:10:00,198.14,198.19,197.91,197.91,3492.0,198.14,198.19,197.91,197.91,3492.0
2022-06-21 14:15:00,197.91,198.39,197.89,198.12,9019.0,197.91,198.39,197.89,198.12,9019.0
2022-06-21 14:20:00,198.09,198.2,198.01,198.08,4592.0,198.09,198.2,198.01,198.08,4592.0
2022-06-21 14:25:00,198.14,198.33,198.05,198.31,6498.0,198.14,198.33,198.05,198.31,6498.0
2022-06-21 14:30:00,198.32,198.41,198.17,198.41,6491.0,198.32,198.41,198.17,198.41,6491.0
2022-06-21 14:35:00,198.5,198.66,198.24,198.24,6019.0,198.5,198.66,198.24,198.24,6019.0
2022-06-21 14:40:00,198.19,198.83,198.19,198.76,8477.0,198.19,198.83,198.19,198.76,8477.0
2022-06-21 14:45:00,198.72,198.73,198.54,198.7,7431.0,198.72,198.73,198.54,198.7,7431.0
2022-06-21 14:50:00,198.73,199.19,198.72,199.14,5826.0,198.73,199.19,198.72,199.14,5826.0
2022-06-21 14:55:00,199.25,199.47,199.15,199.22,8486.0,199.25,199.47,199.15,199.22,8486.0
2022-06-21 15:00:00,199.22,199.61,199.22,199.46,9168.0,199.22,199.61,199.22,199.46,9168.0
2022-06-21 15:05:00,199.52,199.77,199.44,199.58,3769.0,199.52,199.77,199.44,199.58,3769.0
2022-06-21 15:10:00,199.74,199.86,199.62,199.81,5935.0,199.74,199.86,199.62,199.81,5935.0
2022-06-21 15:15:00,199.86,199.86,199.64,199.74,6231.0,199.86,199.86,199.64,199.74,6231.0
2022-06-21 15:20:00,199.73,199.87,199.56,199.87,7018.0,199.73,199.87,199.56,199.87,7018.0
2022-06-21 15:25:00,199.86,199.89,199.59,199.8,7517.0,199.86,199.89,199.59,199.8,7517.0
2022-06-21 15:30:00,199.83,199.84,199.63,199.73,9804.0,199.83,199.84,199.63,199.73,9804.0
2022-06-21 15:35:00,199.64,199.64,199.29,199.29,7865.0,199.64,199.64,199.29,199.29,7865.0
2022-06-21 15:40:00,199.32,199.37,198.99,199.08,12651.0,199.32,199.37,198.99,199.08,12651.0
2022-06-21 15:45:00,199.13,199.21,199.06,199.2,15867.0,199.13,199.21,199.06,199.2,15867.0
2022-06-21 15:50:00,199.25,199.49,199.07,199.13,26116.0,199.25,199.49,199.07,199.13,26116.0
2022-06-21 15:55:00,199.04,199.06,198.54,198.76,121456.0,199.04,199.06,198.54,198.76,121456.0
2022-06-22 09:30:00,196.83,199.15,196.19,198.28,16188.0,196.83,199.15,196.19,198.28,16188.0
2022-06-22 09:35:00,198.44,199.03,197.96,199.02,12876.0,198.44,199.03,197.96,199.02,12876.0
2022-06-22 09:40:00,199.2,199.66,198.83,199.42,9531.0,199.2,199.66,198.83,199.42,9531.0
2022-06-22 09:45:00,199.42,199.6,198.56,199.17,5491.0,199.42,199.6,198.56,199.17,5491.0
2022-06-22 09:50:00,198.96,200.3,198.71,200.3,6576.0,198.96,200.3,198.71,200.3,6576.0
2022-06-22 09:55:00,200.25,200.27,199.6,199.61,9475.0,200.25,200.27,199.6,199.61,9475.0
2022-06-22 10:00:00,199.6,199.82,199.3,199.82,6774.0,199.6,199.82,199.3,199.82,6774.0
2022-06-22 10:05:00,199.73,200.01,199.54,199.8,6579.0,199.73,200.01,199.54,199.8,6579.0
2022-06-22 10:10:00,199.79,200.37,199.17,200.15,8881.0,199.79,200.37,199.17,200.15,8881.0
2022-06-22 10:15:00,200.18,200.47,200.0,200.35,2952.0,200.18,200.47,200.0,200.35,2952.0
2022-06-22 10:20:00,200.66,201.2,200.53,201.16,23031.0,200.66,201.2,200.53,201.16,23031.0
2022-06-22 10:25:00,201.06,201.08,200.66,201.04,3855.0,201.06,201.08,200.66,201.04,3855.0
2022-06-22 10:30:00,201.03,201.41,201.03,201.4,2902.0,201.03,201.41,201.03,201.4,2902.0
2022-06-22 10:35:00,201.22,201.57,201.07,201.29,8721.0,201.22,201.57,201.07,201.29,8721.0
2022-06-22 10:40:00,201.29,201.35,201.04,201.18,4822.0,201.29,201.35,201.04,201.18,4822.0
2022-06-22 10:45:00,201.13,201.22,200.64,201.0,5231.0,201.13,201.22,200.64,201.0,5231.0
2022-06-22 10:50:00,201.01,201.34,200.98,201.28,4245.0,201.01,201.34,200.98,201.28,4245.0
2022-06-22 10:55:00,201.2,201.75,201.16,201.58,5650.0,201.2,201.75,201.16,201.58,5650.0
2022-06-22 11:00:00,201.65,201.75,201.3,201.75,6048.0,201.65,201.75,201.3,201.75,6048.0
2022-06-22 11:05:00,201.86,202.34,201.62,202.31,16275.0,201.86,202.34,201.62,202.31,16275.0
2022-06-22 11:10:00,202.37,202.49,202.14,202.47,16565.0,202.37,202.49,202.14,202.47,16565.0
2022-06-22 11:15:00,202.53,202.83,202.29,202.46,53043.0,202.53,202.83,202.29,202.46,53043.0
2022-06-22 11:20:00,202.39,202.39,202.08,202.27,2125.0,202.39,202.39,202.08,202.27,2125.0
2022-06-22 11:25:00,202.25,202.8,202.06,202.78,18351.0,202.25,202.8,202.06,202.78,18351.0
2022-06-22 11:30:00,202.73,202.94,202.62,202.85,4301.0,202.73,202.94,202.62,202.85,4301.0
2022-06-22 11:35:00,202.76,202.77,202.24,202.46,9144.0,202.76,202.77,202.24,202.46,9144.0
2022-06-22 11:40:00,202.47,202.73,202.3,202.37,22475.0,202.47,202.73,202.3,202.37,22475.0
2022-06-22 11:45:00,202.21,202.36,201.75,202.36,3195.0,202.21,202.36,201.75,202.36,3195.0
2022-06-22 11:50:00,202.44,202.44,201.6,201.67,71072.0,202.44,202.44,201.6,201.67,71072.0
2022-06-22 11:55:00,201.8,201.81,201.25,201.25,4238.0,201.8,201.81,201.25,201.25,4238.0
2022-06-22 12:00:00,201.42,202.01,201.32,201.35,5414.0,201.42,202.01,201.32,201.35,5414.0
2022-06-22 12:05:00,201.27,201.51,201.05,201.38,7903.0,201.27,201.51,201.05,201.38,7903.0
2022-06-22 12:10:00,201.57,202.42,201.57,202.27,4494.0,201.57,202.42,201.57,202.27,4494.0
2022-06-22 12:15:00,202.14,202.65,202.12,202.65,3784.0,202.14,202.65,202.12,202.65,3784.0
2022-06-22 12:20:00,202.57,202.86,202.57,202.72,2820.0,202.57,202.86,202.57,202.72,2820.0
2022-06-22 12:25:00,202.66,202.76,202.24,202.33,5213.0,202.66,202.76,202.24,202.33,5213.0
2022-06-22 12:30:00,202.23,202.59,202.23,202.53,3862.0,202.23,202.59,202.23,202.53,3862.0
2022-06-22 12:35:00,202.61,202.9,202.61,202.65,5828.0,202.61,202.9,202.61,202.65,5828.0
2022-06-22 12:40:00,202.81,203.14,202.81,203.13,2543.0,202.81,203.14,202.81,203.13,2543.0
2022-06-22 12:45:00,203.05,203.12,202.94,202.97,3290.0,203.05,203.12,202.94,202.97,3290.0
2022-06-22 12:50:00,203.06,203.08,202.87,202.9,5762.0,203.06,203.08,202.87,202.9,5762.0
2022-06-22 12:55:00,202.95,202.97,202.68,202.97,3111.0,202.95,202.97,202.68,202.97,3111.0
2022-06-22 13:00:00,203.03,203.04,202.64,202.68,3500.0,203.03,203.04,202.64,202.68,3500.0
2022-06-22 13:05:00,202.73,202.93,202.73,202.92,6435.0,202.73,202.93,202.73,202.92,6435.0
2022-06-22 13:10:00,202.92,202.95,202.71,202.71,3069.0,202.92,202.95,202.71,202.71,3069.0
2022-06-22 13:15:00,202.67,203.13,202.63,203.12,4173.0,202.67,203.13,202.63,203.12,4173.0
2022-06-22 13:20:00,203.06,203.06,202.88,202.9,27828.0,203.06,203.06,202.88,202.9,27828.0
2022-06-22 13:25:00,202.9,202.96,202.52,202.6,4265.0,202.9,202.96,202.52,202.6,4265.0
2022-06-22 13:30:00,202.6,202.61,202.3,202.3,4022.0,202.6,202.61,202.3,202.3,4022.0
2022-06-22 13:35:00,202.17,202.43,202.13,202.42,4223.0,202.17,202.43,202.13,202.42,4223.0
2022-06-22 13:40:00,202.43,202.85,202.41,202.85,4318.0,202.43,202.85,202.41,202.85,4318.0
2022-06-22 13:45:00,202.95,203.07,202.8,202.84,6500.0,202.95,203.07,202.8,202.84,6500.0
2022-06-22 13:50:00,202.9,202.96,202.63,202.71,7628.0,202.9,202.96,202.63,202.71,7628.0
2022-06-22 13:55:00,202.81,203.22,202.81,203.14,3900.0,202.81,203.22,202.81,203.14,3900.0
2022-06-22 14:00:00,203.17,203.61,203.17,203.5,4152.0,203.17,203.61,203.17,203.5,4152.0
2022-06-22 14:05:00,203.49,204.11,203.49,204.11,2756.0,203.49,204.11,203.49,204.11,2756.0
2022-06-22 14:10:00,203.96,204.16,203.94,204.07,4303.0,203.96,204.16,203.94,204.07,4303.0
2022-06-22 14:15:00,204.07,204.07,203.73,203.81,5930.0,204.07,204.07,203.73,203.81,5930.0
2022-06-22 14:20:00,203.81,203.85,203.43,203.75,3206.0,203.81,203.85,203.43,203.75,3206.0
2022-06-22 14:25:00,203.63,203.63,203.12,203.12,6009.0,203.63,203.63,203.12,203.12,6009.0
2022-06-22 14:30:00,203.23,203.3,203.12,203.14,4697.0,203.23,203.3,203.12,203.14,4697.0
2022-06-22 14:35:00,203.19,203.24,202.95,203.08,7521.0,203.19,203.24,202.95,203.08,7521.0
2022-06-22 14:40:00,203.1,203.11,202.77,203.03,5008.0,203.1,203.11,202.77,203.03,5008.0
2022-06-22 14:45:00,203.02,203.09,202.57,202.6,2827.0,203.02,203.09,202.57,202.6,2827.0
2022-06-22 14:50:00,202.5,202.59,202.34,202.46,6138.0,202.5,202.59,202.34,202.46,6138.0
2022-06-22 14:55:00,202.46,202.82,202.46,202.56,5579.0,202.46,202.82,202.46,202.56,5579.0
2022-06-22 15:00:00,202.55,203.04,202.48,203.03,4951.0,202.55,203.04,202.48,203.03,4951.0
2022-06-22 15:05:00,202.99,203.03,202.67,202.81,5010.0,202.99,203.03,202.67,202.81,5010.0
2022-06-22 15:10:00,202.81,202.86,202.53,202.66,5077.0,202.81,202.86,202.53,202.66,5077.0
2022-06-22 15:15:00,202.75,202.75,202.31,202.43,6619.0,202.75,202.75,202.31,202.43,6619.0
2022-06-22 15:20:00,202.46,202.54,202.34,202.34,4191.0,202.46,202.54,202.34,202.34,4191.0
2022-06-22 15:25:00,202.31,202.33,202.01,202.24,8676.0,202.31,202.33,202.01,202.24,8676.0
2022-06-22 15:30:00,202.24,202.69,202.18,202.23,17265.0,202.24,202.69,202.18,202.23,17265.0
2022-06-22 15:35:00,202.26,202.48,202.06,202.4,40811.0,202.26,202.48,202.06,202.4,40811.0
2022-06-22 15:40:00,202.35,202.37,202.03,202.16,20085.0,202.35,202.37,202.03,202.16,20085.0
2022-06-22 15:45:00,202.19,202.19,201.58,201.61,17312.0,202.19,202.19,201.58,201.61,17312.0
2022-06-22 15:50:00,201.53,202.01,201.47,201.84,71208.0,201.53,202.01,201.47,201.84,71208.0
2022-06-22 15:55:00,201.84,202.22,201.68,201.74,145723.0,201.84,202.22,201.68,201.74,145723.0
2022-06-23 09:30:00,202.52,204.47,202.52,204.47,9357.0,202.52,204.47,202.52,204.47,9357.0
2022-06-23 09:35:00,204.61,205.78,204.43,205.63,11194.0,204.61,205.78,204.43,205.63,11194.0
2022-06-23 09:40:00,205.63,206.92,205.57,206.13,14432.0,205.63,206.92,205.57,206.13,14432.0
2022-06-23 09:45:00,206.23,207.13,206.23,207.12,13590.0,206.23,207.13,206.23,207.12,13590.0
2022-06-23 09:50:00,207.02,207.95,206.79,207.58,11243.0,207.02,207.95,206.79,207.58,11243.0
2022-06-23 09:55:00,207.52,209.26,207.4,208.98,10634.0,207.52,209.26,207.4,208.98,10634.0
2022-06-23 10:00:00,209.26,209.42,208.58,209.18,8836.0,209.26,209.42,208.58,209.18,8836.0
2022-06-23 10:05:00,209.0,209.04,207.88,207.88,8617.0,209.0,209.04,207.88,207.88,8617.0
2022-06-23 10:10:00,207.84,208.3,207.51,207.96,10038.0,207.84,208.3,207.51,207.96,10038.0
2022-06-23 10:15:00,207.92,208.53,207.87,208.45,8658.0,207.92,208.53,207.87,208.45,8658.0
2022-06-23 10:20:00,208.77,208.82,208.29,208.33,9788.0,208.77,208.82,208.29,208.33,9788.0
2022-06-23 10:25:00,208.13,208.26,207.81,207.86,3260.0,208.13,208.26,207.81,207.86,3260.0
2022-06-23 10:30:00,208.15,208.25,207.45,207.65,5374.0,208.15,208.25,207.45,207.65,5374.0
2022-06-23 10:35:00,207.6,208.41,207.4,208.41,6152.0,207.6,208.41,207.4,208.41,6152.0
2022-06-23 10:40:00,208.43,208.73,207.78,207.78,6394.0,208.43,208.73,207.78,207.78,6394.0
2022-06-23 10:45:00,207.58,208.43,207.54,208.09,5284.0,207.58,208.43,207.54,208.09,5284.0
2022-06-23 10:50:00,208.12,208.19,207.88,207.96,2548.0,208.12,208.19,207.88,207.96,2548.0
2022-06-23 10:55:00,207.88,207.95,207.44,207.49,8173.0,207.88,207.95,207.44,207.49,8173.0
2022-06-23 11:00:00,207.47,207.84,207.47,207.76,3116.0,207.47,207.84,207.47,207.76,3116.0
2022-06-23 11:05:00,207.81,207.91,207.68,207.84,7847.0,207.81,207.91,207.68,207.84,7847.0
2022-06-23 11:10:00,207.94,208.33,207.88,208.21,4795.0,207.94,208.33,207.88,208.21,4795.0
2022-06-23 11:15:00,208.14,208.14,207.83,207.87,1301.0,208.14,208.14,207.83,207.87,1301.0
2022-06-23 11:20:00,207.87,207.92,207.15,207.15,72645.0,207.87,207.92,207.15,207.15,72645.0
2022-06-23 11:25:00,207.1,207.43,206.88,207.42,4332.0,207.1,207.43,206.88,207.42,4332.0
2022-06-23 11:30:00,207.57,208.03,207.48,207.63,10897.0,207.57,208.03,207.48,207.63,10897.0
2022-06-23 11:35:00,207.54,207.86,207.24,207.75,5960.0,207.54,207.86,207.24,207.75,5960.0
2022-06-23 11:40:00,207.78,208.56,207.75,208.13,9285.0,207.78,208.56,207.75,208.13,9285.0
2022-06-23 11:45:00,208.07,209.1,208.06,208.97,10695.0,208.07,209.1,208.06,208.97,10695.0
2022-06-23 11:50:00,209.1,209.24,208.7,208.7,4934.0,209.1,209.24,208.7,208.7,4934.0
2022-06-23 11:55:00,208.7,209.03,208.56,208.99,11982.0,208.7,209.03,208.56,208.99,11982.0
2022-06-23 12:00:00,208.94,208.99,207.98,207.98,7872.0,208.94,208.99,207.98,207.98,7872.0
2022-06-23 12:05:00,207.85,208.32,207.85,208.18,2382.0,207.85,208.32,207.85,208.18,2382.0
2022-06-23 12:10:00,208.06,208.51,208.03,208.51,6103.0,208.06,208.51,208.03,208.51,6103.0
2022-06-23 12:15:00,208.46,209.08,208.36,209.08,5442.0,208.46,209.08,208.36,209.08,5442.0
2022-06-23 12:20:00,209.17,209.38,208.97,208.99,5751.0,209.17,209.38,208.97,208.99,5751.0
2022-06-23 12:25:00,209.04,209.32,208.97,209.12,4514.0,209.04,209.32,208.97,209.12,4514.0
2022-06-23 12:30:00,209.07,209.22,208.96,208.99,7070.0,209.07,209.22,208.96,208.99,7070.0
2022-06-23 12:35:00,208.93,209.04,208.78,208.91,5824.0,208.93,209.04,208.78,208.91,5824.0
2022-06-23 12:40:00,208.86,209.28,208.31,208.31,5902.0,208.86,209.28,208.31,208.31,5902.0
2022-06-23 12:45:00,208.25,208.29,208.01,208.11,3096.0,208.25,208.29,208.01,208.11,3096.0
2022-06-23 12:50:00,208.06,208.06,207.61,207.76,1320.0,208.06,208.06,207.61,207.76,1320.0
2022-06-23 12:55:00,207.8,207.83,207.14,207.24,166016.0,207.8,207.83,207.14,207.24,166016.0
2022-06-23 13:00:00,207.17,207.17,206.33,206.8,9877.0,207.17,207.17,206.33,206.8,9877.0
2022-06-23 13:05:00,207.09,207.22,206.98,206.98,1718.0,207.09,207.22,206.98,206.98,1718.0
2022-06-23 13:10:00,207.05,207.49,207.04,207.49,2024.0,207.05,207.49,207.04,207.49,2024.0
2022-06-23 13:15:00,207.62,207.92,207.62,207.92,2208.0,207.62,207.92,207.62,207.92,2208.0
2022-06-23 13:20:00,207.92,208.27,207.52,207.92,6077.0,207.92,208.27,207.52,207.92,6077.0
2022-06-23 13:25:00,207.98,208.12,207.62,208.03,3159.0,207.98,208.12,207.62,208.03,3159.0
2022-06-23 13:30:00,208.24,208.39,208.18,208.2,3955.0,208.24,208.39,208.18,208.2,3955.0
2022-06-23 13:35:00,208.35,208.5,208.11,208.12,1897.0,208.35,208.5,208.11,208.12,1897.0
2022-06-23 13:40:00,208.21,208.51,208.0,208.51,4009.0,208.21,208.51,208.0,208.51,4009.0
2022-06-23 13:45:00,208.41,208.73,208.38,208.64,3243.0,208.41,208.73,208.38,208.64,3243.0
2022-06-23 13:50:00,208.77,209.02,208.76,209.02,1960.0,208.77,209.02,208.76,209.02,1960.0
2022-06-23 13:55:00,209.14,209.35,209.01,209.3,3057.0,209.14,209.35,209.01,209.3,3057.0
2022-06-23 14:00:00,209.4,209.4,209.07,209.17,3075.0,209.4,209.4,209.07,209.17,3075.0
2022-06-23 14:05:00,209.16,209.51,209.16,209.36,2638.0,209.16,209.51,209.16,209.36,2638.0
2022-06-23 14:10:00,209.42,209.61,209.18,209.48,3294.0,209.42,209.61,209.18,209.48,3294.0
2022-06-23 14:15:00,209.53,209.77,209.4,209.64,4613.0,209.53,209.77,209.4,209.64,4613.0
2022-06-23 14:20:00,209.64,210.0,209.59,209.87,3725.0,209.64,210.0,209.59,209.87,3725.0
2022-06-23 14:25:00,209.97,210.16,209.84,210.16,5634.0,209.97,210.16,209.84,210.16,5634.0
2022-06-23 14:30:00,210.06,210.61,210.06,210.52,6273.0,210.06,210.61,210.06,210.52,6273.0
2022-06-23 14:35:00,210.55,210.71,210.4,210.62,3819.0,210.55,210.71,210.4,210.62,3819.0
2022-06-23 14:40:00,210.48,210.56,210.38,210.52,2306.0,210.48,210.56,210.38,210.52,2306.0
2022-06-23 14:45:00,210.52,210.66,210.41,210.59,22761.0,210.52,210.66,210.41,210.59,22761.0
2022-06-23 14:50:00,210.65,210.81,210.64,210.73,2762.0,210.65,210.81,210.64,210.73,2762.0
2022-06-23 14:55:00,210.71,210.71,210.5,210.7,2207.0,210.71,210.71,210.5,210.7,2207.0
2022-06-23 15:00:00,210.66,210.79,210.44,210.73,6039.0,210.66,210.79,210.44,210.73,6039.0
2022-06-23 15:05:00,210.66,211.07,210.59,211.07,8264.0,210.66,211.07,210.59,211.07,8264.0
2022-06-23 15:10:00,211.08,211.08,210.55,210.66,9166.0,211.08,211.08,210.55,210.66,9166.0
2022-06-23 15:15:00,210.69,210.9,210.56,210.88,12197.0,210.69,210.9,210.56,210.88,12197.0
2022-06-23 15:20:00,210.8,211.06,210.73,210.9,9060.0,210.8,211.06,210.73,210.9,9060.0
2022-06-23 15:25:00,210.84,211.34,210.81,211.25,8806.0,210.84,211.34,210.81,211.25,8806.0
2022-06-23 15:30:00,211.27,212.16,211.26,212.14,11944.0,211.27,212.16,211.26,212.14,11944.0
2022-06-23 15:35:00,212.11,212.17,211.59,211.72,18831.0,212.11,212.17,211.59,211.72,18831.0
2022-06-23 15:40:00,211.76,212.03,211.5,211.5,20810.0,211.76,212.03,211.5,211.5,20810.0
2022-06-23 15:45:00,211.42,212.28,211.42,212.27,22403.0,211.42,212.28,211.42,212.27,22403.0
2022-06-23 15:50:00,212.33,212.53,211.61,211.71,25694.0,212.33,212.53,211.61,211.71,25694.0
2022-06-23 15:55:00,211.77,211.77,211.35,211.42,73442.0,211.77,211.77,211.35,211.42,73442.0
2022-06-24 09:30:00,214.13,214.13,212.76,213.21,9714.0,214.13,214.13,212.76,213.21,9714.0
2022-06-24 09:35:00,213.12,213.38,212.32,212.35,3395.0,213.12,213.38,212.32,212.35,3395.0
2022-06-24 09:40:00,212.34,213.78,212.3,213.18,2929.0,212.34,213.78,212.3,213.18,2929.0
2022-06-24 09:45:00,212.97,212.97,212.27,212.27,1808.0,212.97,212.97,212.27,212.27,1808.0
2022-06-24 09:50:00,212.68,212.72,212.52,212.6,3379.0,212.68,212.72,212.52,212.6,3379.0
2022-06-24 09:55:00,212.68,212.76,212.24,212.52,1856.0,212.68,212.76,212.24,212.52,1856.0
2022-06-24 10:00:00,212.86,213.94,212.85,213.48,4047.0,212.86,213.94,212.85,213.48,4047.0
2022-06-24 10:05:00,213.64,213.74,213.16,213.47,4114.0,213.64,213.74,213.16,213.47,4114.0
2022-06-24 10:10:00,213.47,213.65,213.14,213.63,3164.0,213.47,213.65,213.14,213.63,3164.0
2022-06-24 10:15:00,213.78,214.68,213.78,214.67,7370.0,213.78,214.68,213.78,214.67,7370.0
2022-06-24 10:20:00,214.5,215.29,214.46,215.1,5967.0,214.5,215.29,214.46,215.1,5967.0
2022-06-24 10:25:00,214.86,215.26,214.58,214.84,5963.0,214.86,215.26,214.58,214.84,5963.0
2022-06-24 10:30:00,214.81,215.09,214.65,214.81,5837.0,214.81,215.09,214.65,214.81,5837.0
2022-06-24 10:35:00,214.66,214.66,214.17,214.27,24798.0,214.66,214.66,214.17,214.27,24798.0
2022-06-24 10:40:00,214.25,214.55,214.12,214.38,39922.0,214.25,214.55,214.12,214.38,39922.0
2022-06-24 10:45:00,214.53,214.61,214.35,214.46,2464.0,214.53,214.61,214.35,214.46,2464.0
2022-06-24 10:50:00,214.42,214.42,213.39,213.42,76441.0,214.42,214.42,213.39,213.42,76441.0
2022-06-24 10:55:00,213.38,213.82,213.28,213.82,6378.0,213.38,213.82,213.28,213.82,6378.0
2022-06-24 11:00:00,213.88,214.31,213.71,214.31,2558.0,213.88,214.31,213.71,214.31,2558.0
2022-06-24 11:05:00,214.31,214.4,214.03,214.08,6747.0,214.31,214.4,214.03,214.08,6747.0
2022-06-24 11:10:00,213.86,213.9,213.63,213.64,4721.0,213.86,213.9,213.63,213.64,4721.0
2022-06-24 11:15:00,213.62,213.65,213.01,213.37,4095.0,213.62,213.65,213.01,213.37,4095.0
2022-06-24 11:20:00,213.25,213.59,213.1,213.18,4196.0,213.25,213.59,213.1,213.18,4196.0
2022-06-24 11:25:00,213.31,213.92,213.23,213.78,3419.0,213.31,213.92,213.23,213.78,3419.0
2022-06-24 11:30:00,213.88,214.05,213.55,214.05,3003.0,213.88,214.05,213.55,214.05,3003.0
2022-06-24 11:35:00,214.02,214.56,213.85,214.51,3118.0,214.02,214.56,213.85,214.51,3118.0
2022-06-24 11:40:00,214.52,214.52,214.07,214.13,8444.0,214.52,214.52,214.07,214.13,8444.0
2022-06-24 11:45:00,214.0,214.13,213.73,213.91,4987.0,214.0,214.13,213.73,213.91,4987.0
2022-06-24 11:50:00,213.85,214.02,213.66,213.86,3992.0,213.85,214.02,213.66,213.86,3992.0
2022-06-24 11:55:00,213.99,213.99,213.41,213.56,9458.0,213.99,213.99,213.41,213.56,9458.0
2022-06-24 12:00:00,213.69,213.81,213.24,213.29,5666.0,213.69,213.81,213.24,213.29,5666.0
2022-06-24 12:05:00,213.49,213.66,213.37,213.64,1200.0,213.49,213.66,213.37,213.64,1200.0
2022-06-24 12:10:00,213.87,214.01,213.87,214.01,3983.0,213.87,214.01,213.87,214.01,3983.0
2022-06-24 12:15:00,214.01,214.15,213.92,214.02,3411.0,214.01,214.15,213.92,214.02,3411.0
2022-06-24 12:20:00,214.05,214.08,213.49,213.66,5073.0,214.05,214.08,213.49,213.66,5073.0
2022-06-24 12:25:00,213.76,214.03,213.75,214.03,800.0,213.76,214.03,213.75,214.03,800.0
2022-06-24 12:30:00,214.05,214.1,213.9,214.06,3615.0,214.05,214.1,213.9,214.06,3615.0
2022-06-24 12:35:00,214.1,214.27,213.95,213.95,2758.0,214.1,214.27,213.95,213.95,2758.0
2022-06-24 12:40:00,214.02,214.45,214.02,214.32,1100.0,214.02,214.45,214.02,214.32,1100.0
2022-06-24 12:45:00,214.38,214.42,213.95,213.95,3636.0,214.38,214.42,213.95,213.95,3636.0
2022-06-24 12:50:00,213.88,213.98,213.67,213.68,2500.0,213.88,213.98,213.67,213.68,2500.0
2022-06-24 12:55:00,213.76,214.14,213.71,214.1,3585.0,213.76,214.14,213.71,214.1,3585.0
2022-06-24 13:00:00,214.1,214.25,214.01,214.1,1658.0,214.1,214.25,214.01,214.1,1658.0
2022-06-24 13:05:00,213.96,214.25,213.95,214.13,1030.0,213.96,214.25,213.95,214.13,1030.0
2022-06-24 13:10:00,214.17,214.18,214.1,214.12,1498.0,214.17,214.18,214.1,214.12,1498.0
2022-06-24 13:15:00,214.02,214.18,213.85,213.85,2656.0,214.02,214.18,213.85,213.85,2656.0
2022-06-24 13:20:00,213.81,214.08,213.79,214.08,3658.0,213.81,214.08,213.79,214.08,3658.0
2022-06-24 13:25:00,214.07,214.12,213.97,214.03,2331.0,214.07,214.12,213.97,214.03,2331.0
2022-06-24 13:30:00,213.81,213.87,213.67,213.67,2748.0,213.81,213.87,213.67,213.67,2748.0
2022-06-24 13:35:00,213.63,213.75,213.5,213.75,1903.0,213.63,213.75,213.5,213.75,1903.0
2022-06-24 13:40:00,213.75,213.94,213.71,213.91,4497.0,213.75,213.94,213.71,213.91,4497.0
2022-06-24 13:45:00,213.96,214.05,213.73,213.74,2427.0,213.96,214.05,213.73,213.74,2427.0
2022-06-24 13:50:00,213.77,213.77,213.54,213.7,4117.0,213.77,213.77,213.54,213.7,4117.0
2022-06-24 13:55:00,213.54,213.65,213.35,213.35,1524.0,213.54,213.65,213.35,213.35,1524.0
2022-06-24 14:00:00,213.47,213.63,213.46,213.46,2023.0,213.47,213.63,213.46,213.46,2023.0
2022-06-24 14:05:00,213.52,213.61,213.48,213.48,2355.0,213.52,213.61,213.48,213.48,2355.0
2022-06-24 14:10:00,213.57,213.82,213.24,213.24,3352.0,213.57,213.82,213.24,213.24,3352.0
2022-06-24 14:15:00,213.52,213.56,213.39,213.45,3101.0,213.52,213.56,213.39,213.45,3101.0
2022-06-24 14:20:00,213.42,213.5,212.73,212.73,6135.0,213.42,213.5,212.73,212.73,6135.0
2022-06-24 14:25:00,212.73,212.89,212.67,212.73,3609.0,212.73,212.89,212.67,212.73,3609.0
2022-06-24 14:30:00,212.71,212.82,212.62,212.76,2759.0,212.71,212.82,212.62,212.76,2759.0
2022-06-24 14:35:00,212.83,213.24,212.68,213.16,11184.0,212.83,213.24,212.68,213.16,11184.0
2022-06-24 14:40:00,213.12,213.27,212.86,212.86,14411.0,213.12,213.27,212.86,212.86,14411.0
2022-06-24 14:45:00,212.91,213.44,212.85,213.44,5261.0,212.91,213.44,212.85,213.44,5261.0
2022-06-24 14:50:00,213.39,213.73,213.19,213.58,15202.0,213.39,213.73,213.19,213.58,15202.0
2022-06-24 14:55:00,213.65,213.84,213.61,213.84,1408.0,213.65,213.84,213.61,213.84,1408.0
2022-06-24 15:00:00,213.93,213.95,213.54,213.76,6529.0,213.93,213.95,213.54,213.76,6529.0
2022-06-24 15:05:00,213.71,213.77,213.57,213.62,2648.0,213.71,213.77,213.57,213.62,2648.0
2022-06-24 15:10:00,213.61,213.72,213.5,213.72,6664.0,213.61,213.72,213.5,213.72,6664.0
2022-06-24 15:15:00,213.72,213.98,213.69,213.82,6231.0,213.72,213.98,213.69,213.82,6231.0
2022-06-24 15:20:00,213.95,214.12,213.87,214.1,4140.0,213.95,214.12,213.87,214.1,4140.0
2022-06-24 15:25:00,214.02,214.21,213.91,213.97,10464.0,214.02,214.21,213.91,213.97,10464.0
2022-06-24 15:30:00,213.9,214.2,213.81,214.07,8356.0,213.9,214.2,213.81,214.07,8356.0
2022-06-24 15:35:00,214.07,214.23,213.92,214.13,15197.0,214.07,214.23,213.92,214.13,15197.0
2022-06-24 15:40:00,214.13,214.43,214.02,214.13,25829.0,214.13,214.43,214.02,214.13,25829.0
2022-06-24 15:45:00,214.15,214.34,213.88,213.88,23971.0,214.15,214.34,213.88,213.88,23971.0
2022-06-24 15:50:00,213.84,214.07,213.62,214.02,35447.0,213.84,214.07,213.62,214.02,35447.0
2022-06-24 15:55:00,214.0,214.07,213.08,213.95,145780.0,214.0,214.07,213.08,213.95,145780.0
2022-06-27 09:30:00,214.05,215.29,213.15,213.35,11357.0,214.05,215.29,213.15,213.35,11357.0
2022-06-27 09:35:00,213.16,213.45,212.62,213.45,2559.0,213.16,213.45,212.62,213.45,2559.0
2022-06-27 09:40:00,213.44,213.44,212.27,212.28,3346.0,213.44,213.44,212.27,212.28,3346.0
2022-06-27 09:45:00,212.46,212.54,212.41,212.54,1026.0,212.46,212.54,212.41,212.54,1026.0
2022-06-27 09:50:00,212.49,213.57,212.37,213.54,4892.0,212.49,213.57,212.37,213.54,4892.0
2022-06-27 09:55:00,213.64,214.06,213.4,213.48,4608.0,213.64,214.06,213.4,213.48,4608.0
2022-06-27 10:00:00,213.58,214.78,213.55,214.49,3789.0,213.58,214.78,213.55,214.49,3789.0
2022-06-27 10:05:00,214.42,214.42,213.71,213.89,4757.0,214.42,214.42,213.71,213.89,4757.0
2022-06-27 10:10:00,213.89,214.07,213.42,213.99,3130.0,213.89,214.07,213.42,213.99,3130.0
2022-06-27 10:15:00,214.01,214.75,213.92,214.75,11283.0,214.01,214.75,213.92,214.75,11283.0
2022-06-27 10:20:00,214.54,215.31,214.44,214.64,3930.0,214.54,215.31,214.44,214.64,3930.0
2022-06-27 10:25:00,214.67,215.15,214.65,214.81,3960.0,214.67,215.15,214.65,214.81,3960.0
2022-06-27 10:30:00,214.61,214.94,214.61,214.76,2504.0,214.61,214.94,214.61,214.76,2504.0
2022-06-27 10:35:00,214.69,214.98,214.42,214.47,3000.0,214.69,214.98,214.42,214.47,3000.0
2022-06-27 10:40:00,214.38,214.53,214.13,214.4,4601.0,214.38,214.53,214.13,214.4,4601.0
2022-06-27 10:45:00,214.53,214.79,214.07,214.79,9147.0,214.53,214.79,214.07,214.79,9147.0
2022-06-27 10:50:00,214.9,215.98,214.89,215.95,8368.0,214.9,215.98,214.89,215.95,8368.0
2022-06-27 10:55:00,215.97,216.0,215.73,215.73,2050.0,215.97,216.0,215.73,215.73,2050.0
2022-06-27 11:00:00,215.82,216.06,215.66,216.0,2488.0,215.82,216.06,215.66,216.0,2488.0
2022-06-27 11:05:00,215.88,216.13,215.64,215.65,3998.0,215.88,216.13,215.64,215.65,3998.0
2022-06-27 11:10:00,215.55,215.79,215.29,215.34,3235.0,215.55,215.79,215.29,215.34,3235.0
2022-06-27 11:15:00,215.26,215.9,215.25,215.9,2025.0,215.26,215.9,215.25,215.9,2025.0
2022-06-27 11:20:00,215.88,216.38,215.76,216.38,4697.0,215.88,216.38,215.76,216.38,4697.0
2022-06-27 11:25:00,216.5,216.79,216.43,216.7,3011.0,216.5,216.79,216.43,216.7,3011.0
2022-06-27 11:30:00,216.74,216.78,216.43,216.46,4066.0,216.74,216.78,216.43,216.46,4066.0
2022-06-27 11:35:00,216.45,216.45,216.19,216.34,1202.0,216.45,216.45,216.19,216.34,1202.0
2022-06-27 11:40:00,216.43,216.46,216.21,216.21,2519.0,216.43,216.46,216.21,216.21,2519.0
2022-06-27 11:45:00,216.06,216.29,216.06,216.14,2346.0,216.06,216.29,216.06,216.14,2346.0
2022-06-27 11:50:00,216.1,216.1,215.89,215.93,2217.0,216.1,216.1,215.89,215.93,2217.0
2022-06-27 11:55:00,215.8,216.49,215.8,216.36,6957.0,215.8,216.49,215.8,216.36,6957.0
2022-06-27 12:00:00,216.47,216.52,216.0,216.21,5234.0,216.47,216.52,216.0,216.21,5234.0
2022-06-27 12:05:00,216.3,216.54,216.18,216.53,3259.0,216.3,216.54,216.18,216.53,3259.0
2022-06-27 12:10:00,216.61,216.66,216.5,216.66,3475.0,216.61,216.66,216.5,216.66,3475.0
2022-06-27 12:15:00,216.69,216.99,216.55,216.99,5851.0,216.69,216.99,216.55,216.99,5851.0
2022-06-27 12:20:00,216.98,216.98,216.6,216.67,7288.0,216.98,216.98,216.6,216.67,7288.0
2022-06-27 12:25:00,216.6,216.67,216.37,216.55,13618.0,216.6,216.67,216.37,216.55,13618.0
2022-06-27 12:30:00,216.49,216.59,216.3,216.39,3580.0,216.49,216.59,216.3,216.39,3580.0
2022-06-27 12:35:00,216.23,216.47,216.1,216.36,3711.0,216.23,216.47,216.1,216.36,3711.0
2022-06-27 12:40:00,216.26,216.26,216.17,216.26,1118.0,216.26,216.26,216.17,216.26,1118.0
2022-06-27 12:45:00,216.37,216.37,216.29,216.33,921.0,216.37,216.37,216.29,216.33,921.0
2022-06-27 12:50:00,216.33,216.56,216.33,216.51,1351.0,216.33,216.56,216.33,216.51,1351.0
2022-06-27 12:55:00,216.45,216.47,216.19,216.25,2954.0,216.45,216.47,216.19,216.25,2954.0
2022-06-27 13:00:00,216.08,216.13,215.66,215.66,700.0,216.08,216.13,215.66,215.66,700.0
2022-06-27 13:05:00,215.61,215.77,215.34,215.49,1280.0,215.61,215.77,215.34,215.49,1280.0
2022-06-27 13:10:00,215.82,215.82,215.7,215.7,739.0,215.82,215.82,215.7,215.7,739.0
2022-06-27 13:15:00,215.7,215.75,215.46,215.47,2346.0,215.7,215.75,215.46,215.47,2346.0
2022-06-27 13:20:00,215.72,215.95,215.67,215.81,2816.0,215.72,215.95,215.67,215.81,2816.0
2022-06-27 13:25:00,215.97,216.01,215.92,216.01,897.0,215.97,216.01,215.92,216.01,897.0
2022-06-27 13:30:00,216.01,216.01,215.75,215.75,1100.0,216.01,216.01,215.75,215.75,1100.0
2022-06-27 13:35:00,215.72,215.9,215.72,215.9,2313.0,215.72,215.9,215.72,215.9,2313.0
2022-06-27 13:40:00,215.84,215.84,215.71,215.77,600.0,215.84,215.84,215.71,215.77,600.0
2022-06-27 13:45:00,215.71,215.72,215.65,215.71,1186.0,215.71,215.72,215.65,215.71,1186.0
2022-06-27 13:50:00,215.97,216.17,215.93,215.97,4870.0,215.97,216.17,215.93,215.97,4870.0
2022-06-27 13:55:00,215.92,216.03,215.82,215.82,1656.0,215.92,216.03,215.82,215.82,1656.0
2022-06-27 14:00:00,215.82,215.96,215.69,215.87,1530.0,215.82,215.96,215.69,215.87,1530.0
2022-06-27 14:05:00,215.89,215.9,215.66,215.67,3302.0,215.89,215.9,215.66,215.67,3302.0
2022-06-27 14:10:00,215.66,215.8,215.61,215.61,974.0,215.66,215.8,215.61,215.61,974.0
2022-06-27 14:15:00,215.92,216.24,215.84,216.12,2375.0,215.92,216.24,215.84,216.12,2375.0
2022-06-27 14:20:00,216.05,216.12,215.83,215.91,2391.0,216.05,216.12,215.83,215.91,2391.0
2022-06-27 14:25:00,215.8,215.8,215.58,215.58,1612.0,215.8,215.8,215.58,215.58,1612.0
2022-06-27 14:30:00,215.63,215.84,215.58,215.84,3576.0,215.63,215.84,215.58,215.84,3576.0
2022-06-27 14:35:00,215.73,216.04,215.73,216.04,3894.0,215.73,216.04,215.73,216.04,3894.0
2022-06-27 14:40:00,215.98,216.02,215.84,215.86,2309.0,215.98,216.02,215.84,215.86,2309.0
2022-06-27 14:45:00,215.97,216.21,215.96,216.15,2102.0,215.97,216.21,215.96,216.15,2102.0
2022-06-27 14:50:00,216.15,216.15,215.97,216.07,4452.0,216.15,216.15,215.97,216.07,4452.0
2022-06-27 14:55:00,216.07,216.15,215.88,215.91,3291.0,216.07,216.15,215.88,215.91,3291.0
2022-06-27 15:00:00,215.91,215.94,215.57,215.57,4672.0,215.91,215.94,215.57,215.57,4672.0
2022-06-27 15:05:00,215.53,215.87,215.5,215.82,2511.0,215.53,215.87,215.5,215.82,2511.0
2022-06-27 15:10:00,215.88,216.22,215.88,216.08,4611.0,215.88,216.22,215.88,216.08,4611.0
2022-06-27 15:15:00,216.12,216.47,216.12,216.41,3808.0,216.12,216.47,216.12,216.41,3808.0
2022-06-27 15:20:00,216.46,216.46,215.96,216.09,3268.0,216.46,216.46,215.96,216.09,3268.0
2022-06-27 15:25:00,216.05,216.22,215.9,216.12,6510.0,216.05,216.22,215.9,216.12,6510.0
2022-06-27 15:30:00,216.07,216.22,215.97,215.97,8964.0,216.07,216.22,215.97,215.97,8964.0
2022-06-27 15:35:00,215.91,216.19,215.91,216.03,8365.0,215.91,216.19,215.91,216.03,8365.0
2022-06-27 15:40:00,215.97,216.46,215.95,216.46,10110.0,215.97,216.46,215.95,216.46,10110.0
2022-06-27 15:45:00,216.52,216.58,216.33,216.47,10865.0,216.52,216.58,216.33,216.47,10865.0
2022-06-27 15:50:00,216.47,216.47,215.86,216.0,13747.0,216.47,216.47,215.86,216.0,13747.0
2022-06-27 15:55:00,216.03,216.65,215.94,216.6,49368.0,216.03,216.65,215.94,216.6,49368.0
2022-06-28 09:30:00,216.21,216.86,214.93,216.13,13900.0,216.21,216.86,214.93,216.13,13900.0
2022-06-28 09:35:00,216.17,216.72,215.82,216.63,3161.0,216.17,216.72,215.82,216.63,3161.0
2022-06-28 09:40:00,216.69,217.35,216.43,217.34,6539.0,216.69,217.35,216.43,217.34,6539.0
2022-06-28 09:45:00,216.66,217.21,216.66,217.21,2496.0,216.66,217.21,216.66,217.21,2496.0
2022-06-28 09:50:00,217.22,217.62,217.03,217.37,3553.0,217.22,217.62,217.03,217.37,3553.0
2022-06-28 09:55:00,217.38,217.38,216.67,216.67,927.0,217.38,217.38,216.67,216.67,927.0
2022-06-28 10:00:00,216.94,217.2,216.5,216.5,3993.0,216.94,217.2,216.5,216.5,3993.0
2022-06-28 10:05:00,216.46,216.58,215.72,216.17,3253.0,216.46,216.58,215.72,216.17,3253.0
2022-06-28 10:10:00,215.74,216.77,215.74,216.31,3376.0,215.74,216.77,215.74,216.31,3376.0
2022-06-28 10:15:00,216.6,216.6,216.25,216.26,1600.0,216.6,216.6,216.25,216.26,1600.0
2022-06-28 10:20:00,216.21,216.21,215.83,216.05,1899.0,216.21,216.21,215.83,216.05,1899.0
2022-06-28 10:25:00,216.04,216.29,216.0,216.21,2600.0,216.04,216.29,216.0,216.21,2600.0
2022-06-28 10:30:00,216.17,216.17,215.56,216.1,1858.0,216.17,216.17,215.56,216.1,1858.0
2022-06-28 10:35:00,216.09,216.29,215.99,216.06,5301.0,216.09,216.29,215.99,216.06,5301.0
2022-06-28 10:40:00,216.08,216.08,215.48,215.6,2874.0,216.08,216.08,215.48,215.6,2874.0
2022-06-28 10:45:00,215.3,215.66,215.18,215.4,3455.0,215.3,215.66,215.18,215.4,3455.0
2022-06-28 10:50:00,215.33,215.45,215.08,215.43,1600.0,215.33,215.45,215.08,215.43,1600.0
2022-06-28 10:55:00,215.51,216.34,215.51,216.32,3415.0,215.51,216.34,215.51,216.32,3415.0
2022-06-28 11:00:00,216.19,216.19,215.88,215.98,6378.0,216.19,216.19,215.88,215.98,6378.0
2022-06-28 11:05:00,215.97,216.11,215.75,216.0,3063.0,215.97,216.11,215.75,216.0,3063.0
2022-06-28 11:10:00,215.81,216.62,215.75,216.55,2648.0,215.81,216.62,215.75,216.55,2648.0
2022-06-28 11:15:00,216.55,216.75,216.5,216.51,1904.0,216.55,216.75,216.5,216.51,1904.0
2022-06-28 11:20:00,216.37,216.52,215.77,215.93,3640.0,216.37,216.52,215.77,215.93,3640.0
2022-06-28 11:25:00,215.78,215.79,215.0,215.13,8243.0,215.78,215.79,215.0,215.13,8243.0
2022-06-28 11:30:00,215.09,215.55,215.09,215.37,2864.0,215.09,215.55,215.09,215.37,2864.0
2022-06-28 11:35:00,215.48,215.67,214.88,214.88,4205.0,215.48,215.67,214.88,214.88,4205.0
2022-06-28 11:40:00,214.64,214.74,214.4,214.67,4154.0,214.64,214.74,214.4,214.67,4154.0
2022-06-28 11:45:00,214.66,214.82,214.35,214.41,7596.0,214.66,214.82,214.35,214.41,7596.0
2022-06-28 11:50:00,214.38,214.4,214.11,214.12,1600.0,214.38,214.4,214.11,214.12,1600.0
2022-06-28 11:55:00,213.92,214.47,213.91,214.46,3729.0,213.92,214.47,213.91,214.46,3729.0
2022-06-28 12:00:00,214.39,214.42,214.17,214.21,1896.0,214.39,214.42,214.17,214.21,1896.0
2022-06-28 12:05:00,213.94,214.0,213.68,213.87,1900.0,213.94,214.0,213.68,213.87,1900.0
2022-06-28 12:10:00,213.91,214.05,213.7,213.7,2939.0,213.91,214.05,213.7,213.7,2939.0
2022-06-28 12:15:00,213.47,213.52,213.3,213.52,500.0,213.47,213.52,213.3,213.52,500.0
2022-06-28 12:20:00,213.41,213.78,213.41,213.55,2420.0,213.41,213.78,213.41,213.55,2420.0
2022-06-28 12:25:00,213.41,214.01,213.41,213.9,1450.0,213.41,214.01,213.41,213.9,1450.0
2022-06-28 12:30:00,213.97,213.97,213.52,213.58,3693.0,213.97,213.97,213.52,213.58,3693.0
2022-06-28 12:35:00,213.57,213.87,213.56,213.76,749.0,213.57,213.87,213.56,213.76,749.0
2022-06-28 12:40:00,213.87,214.4,213.87,214.4,2051.0,213.87,214.4,213.87,214.4,2051.0
2022-06-28 12:45:00,214.55,214.99,214.55,214.99,3509.0,214.55,214.99,214.55,214.99,3509.0
2022-06-28 12:50:00,214.97,214.97,214.45,214.45,2500.0,214.97,214.97,214.45,214.45,2500.0
2022-06-28 12:55:00,214.43,214.44,214.17,214.23,823.0,214.43,214.44,214.17,214.23,823.0
2022-06-28 13:00:00,214.28,214.29,213.97,214.0,803.0,214.28,214.29,213.97,214.0,803.0
2022-06-28 13:05:00,213.88,213.88,213.08,213.09,2027.0,213.88,213.88,213.08,213.09,2027.0
2022-06-28 13:10:00,212.95,213.22,212.92,213.03,3221.0,212.95,213.22,212.92,213.03,3221.0
2022-06-28 13:15:00,212.98,212.98,212.7,212.71,1288.0,212.98,212.98,212.7,212.71,1288.0
2022-06-28 13:20:00,212.85,212.88,212.63,212.87,1779.0,212.85,212.88,212.63,212.87,1779.0
2022-06-28 13:25:00,212.88,213.1,212.54,213.1,2334.0,212.88,213.1,212.54,213.1,2334.0
2022-06-28 13:30:00,213.03,213.03,212.58,212.58,2131.0,213.03,213.03,212.58,212.58,2131.0
2022-06-28 13:35:00,212.61,212.61,212.16,212.16,1684.0,212.61,212.61,212.16,212.16,1684.0
2022-06-28 13:40:00,212.23,212.42,212.23,212.41,2372.0,212.23,212.42,212.23,212.41,2372.0
2022-06-28 13:45:00,212.38,212.38,212.13,212.19,2300.0,212.38,212.38,212.13,212.19,2300.0
2022-06-28 13:50:00,212.19,212.32,211.97,212.06,2361.0,212.19,212.32,211.97,212.06,2361.0
2022-06-28 13:55:00,212.03,212.03,211.79,211.86,1053.0,212.03,212.03,211.79,211.86,1053.0
2022-06-28 14:00:00,212.03,212.15,211.85,211.97,904.0,212.03,212.15,211.85,211.97,904.0
2022-06-28 14:05:00,211.73,211.85,211.49,211.5,1446.0,211.73,211.85,211.49,211.5,1446.0
2022-06-28 14:10:00,211.44,211.62,211.41,211.44,1182.0,211.44,211.62,211.41,211.44,1182.0
2022-06-28 14:15:00,211.42,211.61,211.29,211.29,749.0,211.42,211.61,211.29,211.29,749.0
2022-06-28 14:20:00,211.2,211.44,211.2,211.44,1496.0,211.2,211.44,211.2,211.44,1496.0
2022-06-28 14:25:00,211.29,211.67,211.29,211.67,1700.0,211.29,211.67,211.29,211.67,1700.0
2022-06-28 14:30:00,211.56,211.56,211.11,211.11,900.0,211.56,211.56,211.11,211.11,900.0
2022-06-28 14:35:00,211.05,211.17,211.03,211.12,2488.0,211.05,211.17,211.03,211.12,2488.0
2022-06-28 14:40:00,210.95,211.17,210.89,211.17,1406.0,210.95,211.17,210.89,211.17,1406.0
2022-06-28 14:45:00,211.2,211.5,211.19,211.47,664.0,211.2,211.5,211.19,211.47,664.0
2022-06-28 14:50:00,211.44,211.47,211.33,211.33,2220.0,211.44,211.47,211.33,211.33,2220.0
2022-06-28 14:55:00,211.45,211.46,211.19,211.36,1112.0,211.45,211.46,211.19,211.36,1112.0
2022-06-28 15:00:00,211.3,211.39,210.79,210.86,3303.0,211.3,211.39,210.79,210.86,3303.0
2022-06-28 15:05:00,210.93,210.98,210.73,210.98,2470.0,210.93,210.98,210.73,210.98,2470.0
2022-06-28 15:10:00,211.06,211.36,210.87,211.36,3490.0,211.06,211.36,210.87,211.36,3490.0
2022-06-28 15:15:00,211.23,212.02,211.23,212.02,29606.0,211.23,212.02,211.23,212.02,29606.0
2022-06-28 15:20:00,211.91,212.73,211.8,212.64,29152.0,211.91,212.73,211.8,212.64,29152.0
2022-06-28 15:25:00,212.61,212.61,211.87,212.34,7137.0,212.61,212.61,211.87,212.34,7137.0
2022-06-28 15:30:00,212.33,212.44,211.85,212.02,6328.0,212.33,212.44,211.85,212.02,6328.0
2022-06-28 15:35:00,212.0,212.45,211.99,212.31,11691.0,212.0,212.45,211.99,212.31,11691.0
2022-06-28 15:40:00,212.35,212.53,212.02,212.19,19640.0,212.35,212.53,212.02,212.19,19640.0
2022-06-28 15:45:00,212.25,212.45,212.08,212.32,11864.0,212.25,212.45,212.08,212.32,11864.0
2022-06-28 15:50:00,212.31,212.76,212.15,212.74,24421.0,212.31,212.76,212.15,212.74,24421.0
2022-06-28 15:55:00,212.72,212.78,212.2,212.35,88280.0,212.72,212.78,212.2,212.35,88280.0
2022-06-29 09:30:00,212.06,212.06,210.4,210.56,12526.0,212.06,212.06,210.4,210.56,12526.0
2022-06-29 09:35:00,210.43,211.61,210.4,211.3,12200.0,210.43,211.61,210.4,211.3,12200.0
2022-06-29 09:40:00,211.42,211.68,210.76,210.97,11387.0,211.42,211.68,210.76,210.97,11387.0
2022-06-29 09:45:00,211.01,211.32,211.0,211.3,3360.0,211.01,211.32,211.0,211.3,3360.0
2022-06-29 09:50:00,211.34,213.21,211.34,212.95,9520.0,211.34,213.21,211.34,212.95,9520.0
2022-06-29 09:55:00,212.94,212.96,212.38,212.42,6786.0,212.94,212.96,212.38,212.42,6786.0
2022-06-29 10:00:00,212.13,213.63,212.13,213.48,3362.0,212.13,213.63,212.13,213.48,3362.0
2022-06-29 10:05:00,213.51,213.83,212.62,213.06,8577.0,213.51,213.83,212.62,213.06,8577.0
2022-06-29 10:10:00,212.89,214.09,212.81,213.97,5462.0,212.89,214.09,212.81,213.97,5462.0
2022-06-29 10:15:00,214.2,214.2,212.85,212.93,4140.0,214.2,214.2,212.85,212.93,4140.0
2022-06-29 10:20:00,212.93,213.16,212.38,212.75,4428.0,212.93,213.16,212.38,212.75,4428.0
2022-06-29 10:25:00,212.78,213.07,212.63,212.92,5445.0,212.78,213.07,212.63,212.92,5445.0
2022-06-29 10:30:00,213.32,213.84,213.25,213.26,4549.0,213.32,213.84,213.25,213.26,4549.0
2022-06-29 10:35:00,213.27,213.3,212.75,213.26,3107.0,213.27,213.3,212.75,213.26,3107.0
2022-06-29 10:40:00,213.36,213.81,213.36,213.73,2596.0,213.36,213.81,213.36,213.73,2596.0
2022-06-29 10:45:00,213.86,214.51,213.84,214.2,7504.0,213.86,214.51,213.84,214.2,7504.0
2022-06-29 10:50:00,214.03,214.37,213.9,214.04,3300.0,214.03,214.37,213.9,214.04,3300.0
2022-06-29 10:55:00,214.22,214.32,213.8,214.02,5020.0,214.22,214.32,213.8,214.02,5020.0
2022-06-29 11:00:00,213.93,213.93,213.71,213.79,4703.0,213.93,213.93,213.71,213.79,4703.0
2022-06-29 11:05:00,213.71,214.3,213.49,214.3,6973.0,213.71,214.3,213.49,214.3,6973.0
2022-06-29 11:10:00,214.06,214.09,213.25,213.3,3316.0,214.06,214.09,213.25,213.3,3316.0
2022-06-29 11:15:00,213.36,213.36,212.87,212.89,3378.0,213.36,213.36,212.87,212.89,3378.0
2022-06-29 11:20:00,212.83,213.32,212.5,213.32,5667.0,212.83,213.32,212.5,213.32,5667.0
2022-06-29 11:25:00,213.45,213.93,213.45,213.75,9663.0,213.45,213.93,213.45,213.75,9663.0
2022-06-29 11:30:00,213.75,214.16,213.61,214.16,3254.0,213.75,214.16,213.61,214.16,3254.0
2022-06-29 11:35:00,214.09,214.47,214.05,214.31,4688.0,214.09,214.47,214.05,214.31,4688.0
2022-06-29 11:40:00,214.22,214.29,213.8,213.84,1520.0,214.22,214.29,213.8,213.84,1520.0
2022-06-29 11:45:00,213.75,214.12,213.69,214.12,2575.0,213.75,214.12,213.69,214.12,2575.0
2022-06-29 11:50:00,213.93,214.5,213.93,214.35,3137.0,213.93,214.5,213.93,214.35,3137.0
2022-06-29 11:55:00,214.26,214.28,213.77,213.96,4355.0,214.26,214.28,213.77,213.96,4355.0
2022-06-29 12:00:00,213.92,214.43,213.92,214.3,4503.0,213.92,214.43,213.92,214.3,4503.0
2022-06-29 12:05:00,214.26,214.26,214.03,214.07,5757.0,214.26,214.26,214.03,214.07,5757.0
2022-06-29 12:10:00,214.02,214.02,213.69,213.76,4287.0,214.02,214.02,213.69,213.76,4287.0
2022-06-29 12:15:00,213.76,213.78,213.45,213.57,4675.0,213.76,213.78,213.45,213.57,4675.0
2022-06-29 12:20:00,213.71,213.97,213.45,213.46,8775.0,213.71,213.97,213.45,213.46,8775.0
2022-06-29 12:25:00,213.46,213.46,213.15,213.28,11653.0,213.46,213.46,213.15,213.28,11653.0
2022-06-29 12:30:00,213.32,213.39,212.84,213.15,7859.0,213.32,213.39,212.84,213.15,7859.0
2022-06-29 12:35:00,213.28,214.29,213.28,213.76,8489.0,213.28,214.29,213.28,213.76,8489.0
2022-06-29 12:40:00,213.83,213.88,213.73,213.88,2450.0,213.83,213.88,213.73,213.88,2450.0
2022-06-29 12:45:00,213.86,214.14,213.68,213.69,9279.0,213.86,214.14,213.68,213.69,9279.0
2022-06-29 12:50:00,213.76,213.97,213.6,213.67,5303.0,213.76,213.97,213.6,213.67,5303.0
2022-06-29 12:55:00,213.59,213.81,213.47,213.69,4565.0,213.59,213.81,213.47,213.69,4565.0
2022-06-29 13:00:00,213.68,213.79,213.41,213.54,2851.0,213.68,213.79,213.41,213.54,2851.0
2022-06-29 13:05:00,213.65,213.9,213.43,213.76,6804.0,213.65,213.9,213.43,213.76,6804.0
2022-06-29 13:10:00,213.75,213.84,213.06,213.06,5908.0,213.75,213.84,213.06,213.06,5908.0
2022-06-29 13:15:00,212.99,213.01,212.73,212.77,5076.0,212.99,213.01,212.73,212.77,5076.0
2022-06-29 13:20:00,212.88,213.22,212.88,213.02,9848.0,212.88,213.22,212.88,213.02,9848.0
2022-06-29 13:25:00,212.85,213.3,212.85,213.3,6928.0,212.85,213.3,212.85,213.3,6928.0
2022-06-29 13:30:00,213.21,213.31,213.0,213.26,3515.0,213.21,213.31,213.0,213.26,3515.0
2022-06-29 13:35:00,213.33,213.46,213.13,213.15,46090.0,213.33,213.46,213.13,213.15,46090.0
2022-06-29 13:40:00,213.16,213.51,213.16,213.49,7604.0,213.16,213.51,213.16,213.49,7604.0
2022-06-29 13:45:00,213.57,213.67,213.15,213.28,10858.0,213.57,213.67,213.15,213.28,10858.0
2022-06-29 13:50:00,213.26,213.61,213.26,213.61,2629.0,213.26,213.61,213.26,213.61,2629.0
2022-06-29 13:55:00,213.62,214.03,213.58,214.03,6062.0,213.62,214.03,213.58,214.03,6062.0
2022-06-29 14:00:00,214.03,214.61,213.79,214.61,9715.0,214.03,214.61,213.79,214.61,9715.0
2022-06-29 14:05:00,214.59,214.78,214.5,214.78,3778.0,214.59,214.78,214.5,214.78,3778.0
2022-06-29 14:10:00,214.75,214.98,214.74,214.98,1008.0,214.75,214.98,214.74,214.98,1008.0
2022-06-29 14:15:00,214.98,215.24,214.86,215.1,7639.0,214.98,215.24,214.86,215.1,7639.0
2022-06-29 14:20:00,215.0,215.02,214.54,214.69,1516.0,215.0,215.02,214.54,214.69,1516.0
2022-06-29 14:25:00,214.65,215.12,214.64,215.05,16725.0,214.65,215.12,214.64,215.05,16725.0
2022-06-29 14:30:00,214.91,215.13,214.55,214.85,14011.0,214.91,215.13,214.55,214.85,14011.0
2022-06-29 14:35:00,214.83,215.03,214.56,214.63,6074.0,214.83,215.03,214.56,214.63,6074.0
2022-06-29 14:40:00,214.56,215.08,214.48,214.81,15654.0,214.56,215.08,214.48,214.81,15654.0
2022-06-29 14:45:00,214.83,214.83,214.23,214.48,11494.0,214.83,214.83,214.23,214.48,11494.0
2022-06-29 14:50:00,214.45,214.8,214.31,214.53,15612.0,214.45,214.8,214.31,214.53,15612.0
2022-06-29 14:55:00,214.49,214.64,214.4,214.53,3629.0,214.49,214.64,214.4,214.53,3629.0
2022-06-29 15:00:00,214.54,214.66,214.09,214.36,5265.0,214.54,214.66,214.09,214.36,5265.0
2022-06-29 15:05:00,214.45,214.86,214.39,214.86,3661.0,214.45,214.86,214.39,214.86,3661.0
2022-06-29 15:10:00,214.73,214.86,214.66,214.75,8011.0,214.73,214.86,214.66,214.75,8011.0
2022-06-29 15:15:00,214.69,215.17,214.63,214.97,9236.0,214.69,215.17,214.63,214.97,9236.0
2022-06-29 15:20:00,215.01,215.23,215.0,215.21,9555.0,215.01,215.23,215.0,215.21,9555.0
2022-06-29 15:25:00,215.2,215.53,215.07,215.53,5743.0,215.2,215.53,215.07,215.53,5743.0
2022-06-29 15:30:00,215.48,215.48,215.01,215.03,17536.0,215.48,215.48,215.01,215.03,17536.0
2022-06-29 15:35:00,215.03,215.1,214.19,214.46,50683.0,215.03,215.1,214.19,214.46,50683.0
2022-06-29 15:40:00,214.28,214.69,214.26,214.26,29331.0,214.28,214.69,214.26,214.26,29331.0
2022-06-29 15:45:00,214.35,214.54,213.88,214.03,12643.0,214.35,214.54,213.88,214.03,12643.0
2022-06-29 15:50:00,214.14,214.31,213.54,213.74,22076.0,214.14,214.31,213.54,213.74,22076.0
2022-06-29 15:55:00,213.78,214.55,213.78,214.1,39781.0,213.78,214.55,213.78,214.1,39781.0
2022-06-30 09:30:00,211.27,213.94,211.27,213.22,17675.0,211.27,213.94,211.27,213.22,17675.0
2022-06-30 09:35:00,213.27,213.56,212.8,212.8,15645.0,213.27,213.56,212.8,212.8,15645.0
2022-06-30 09:40:00,212.43,213.5,212.43,213.5,25883.0,212.43,213.5,212.43,213.5,25883.0
2022-06-30 09:45:00,213.5,214.94,213.45,214.71,9314.0,213.5,214.94,213.45,214.71,9314.0
2022-06-30 09:50:00,214.51,215.1,214.13,214.81,8171.0,214.51,215.1,214.13,214.81,8171.0
2022-06-30 09:55:00,214.81,214.81,214.03,214.32,7919.0,214.81,214.81,214.03,214.32,7919.0
2022-06-30 10:00:00,214.0,214.52,213.87,214.52,12568.0,214.0,214.52,213.87,214.52,12568.0
2022-06-30 10:05:00,214.47,215.09,214.39,214.85,17093.0,214.47,215.09,214.39,214.85,17093.0
2022-06-30 10:10:00,214.82,214.84,214.08,214.25,25816.0,214.82,214.84,214.08,214.25,25816.0
2022-06-30 10:15:00,214.24,214.3,213.09,213.14,12595.0,214.24,214.3,213.09,213.14,12595.0
2022-06-30 10:20:00,213.0,213.63,212.87,213.63,15567.0,213.0,213.63,212.87,213.63,15567.0
2022-06-30 10:25:00,213.49,213.86,213.15,213.54,12896.0,213.49,213.86,213.15,213.54,12896.0
2022-06-30 10:30:00,213.55,214.74,213.54,214.74,7225.0,213.55,214.74,213.54,214.74,7225.0
2022-06-30 10:35:00,214.74,214.82,214.36,214.73,15438.0,214.74,214.82,214.36,214.73,15438.0
2022-06-30 10:40:00,214.56,214.57,214.16,214.23,2925.0,214.56,214.57,214.16,214.23,2925.0
2022-06-30 10:45:00,214.23,214.96,214.22,214.79,19595.0,214.23,214.96,214.22,214.79,19595.0
2022-06-30 10:50:00,214.72,215.29,214.49,215.22,6173.0,214.72,215.29,214.49,215.22,6173.0
2022-06-30 10:55:00,215.36,215.41,214.74,214.74,16794.0,215.36,215.41,214.74,214.74,16794.0
2022-06-30 11:00:00,214.85,215.06,214.53,214.6,14100.0,214.85,215.06,214.53,214.6,14100.0
2022-06-30 11:05:00,214.62,215.2,214.61,215.16,13071.0,214.62,215.2,214.61,215.16,13071.0
2022-06-30 11:10:00,215.18,215.48,215.02,215.22,22854.0,215.18,215.48,215.02,215.22,22854.0
2022-06-30 11:15:00,215.28,215.49,215.01,215.39,8655.0,215.28,215.49,215.01,215.39,8655.0
2022-06-30 11:20:00,215.34,215.86,215.31,215.61,19873.0,215.34,215.86,215.31,215.61,19873.0
2022-06-30 11:25:00,215.55,216.19,215.53,215.93,11249.0,215.55,216.19,215.53,215.93,11249.0
2022-06-30 11:30:00,215.86,216.09,215.86,216.08,8084.0,215.86,216.09,215.86,216.08,8084.0
2022-06-30 11:35:00,216.14,216.6,216.04,216.6,9646.0,216.14,216.6,216.04,216.6,9646.0
2022-06-30 11:40:00,216.55,217.71,216.45,217.7,20481.0,216.55,217.71,216.45,217.7,20481.0
2022-06-30 11:45:00,217.61,217.61,217.21,217.47,10263.0,217.61,217.61,217.21,217.47,10263.0
2022-06-30 11:50:00,217.38,217.46,216.79,217.46,7169.0,217.38,217.46,216.79,217.46,7169.0
2022-06-30 11:55:00,217.32,217.72,217.16,217.66,6008.0,217.32,217.72,217.16,217.66,6008.0
2022-06-30 12:00:00,217.7,217.86,217.46,217.46,3013.0,217.7,217.86,217.46,217.46,3013.0
2022-06-30 12:05:00,217.52,217.52,217.18,217.18,4786.0,217.52,217.52,217.18,217.18,4786.0
2022-06-30 12:10:00,217.17,217.25,216.56,216.79,5409.0,217.17,217.25,216.56,216.79,5409.0
2022-06-30 12:15:00,216.93,217.32,216.74,217.23,3103.0,216.93,217.32,216.74,217.23,3103.0
2022-06-30 12:20:00,217.22,217.71,217.15,217.71,5782.0,217.22,217.71,217.15,217.71,5782.0
2022-06-30 12:25:00,217.75,218.43,217.75,218.42,4385.0,217.75,218.43,217.75,218.42,4385.0
2022-06-30 12:30:00,218.42,218.76,218.42,218.43,5923.0,218.42,218.76,218.42,218.43,5923.0
2022-06-30 12:35:00,218.43,218.56,218.21,218.34,5137.0,218.43,218.56,218.21,218.34,5137.0
2022-06-30 12:40:00,218.36,218.59,218.35,218.55,4990.0,218.36,218.59,218.35,218.55,4990.0
2022-06-30 12:45:00,218.62,218.99,218.62,218.66,5851.0,218.62,218.99,218.62,218.66,5851.0
2022-06-30 12:50:00,218.66,218.81,218.53,218.69,4400.0,218.66,218.81,218.53,218.69,4400.0
2022-06-30 12:55:00,218.69,218.89,218.49,218.77,4713.0,218.69,218.89,218.49,218.77,4713.0
2022-06-30 13:00:00,218.77,219.26,218.72,219.25,6702.0,218.77,219.26,218.72,219.25,6702.0
2022-06-30 13:05:00,219.33,219.33,218.65,218.83,4911.0,219.33,219.33,218.65,218.83,4911.0
2022-06-30 13:10:00,218.83,218.83,218.2,218.2,4769.0,218.83,218.83,218.2,218.2,4769.0
2022-06-30 13:15:00,218.13,218.78,218.12,218.75,10484.0,218.13,218.78,218.12,218.75,10484.0
2022-06-30 13:20:00,218.78,219.2,218.67,219.17,9775.0,218.78,219.2,218.67,219.17,9775.0
2022-06-30 13:25:00,219.15,219.27,218.78,218.94,7650.0,219.15,219.27,218.78,218.94,7650.0
2022-06-30 13:30:00,218.95,219.19,218.85,219.11,11282.0,218.95,219.19,218.85,219.11,11282.0
2022-06-30 13:35:00,219.11,219.4,219.09,219.4,7980.0,219.11,219.4,219.09,219.4,7980.0
2022-06-30 13:40:00,219.56,219.73,219.31,219.32,10558.0,219.56,219.73,219.31,219.32,10558.0
2022-06-30 13:45:00,219.33,219.96,219.33,219.95,9721.0,219.33,219.96,219.33,219.95,9721.0
2022-06-30 13:50:00,219.95,219.95,219.76,219.76,11651.0,219.95,219.95,219.76,219.76,11651.0
2022-06-30 13:55:00,219.75,219.75,219.37,219.73,8824.0,219.75,219.75,219.37,219.73,8824.0
2022-06-30 14:00:00,219.76,219.97,219.58,219.94,12205.0,219.76,219.97,219.58,219.94,12205.0
2022-06-30 14:05:00,219.94,220.04,219.68,219.76,12164.0,219.94,220.04,219.68,219.76,12164.0
2022-06-30 14:10:00,219.73,220.15,219.68,219.95,11775.0,219.73,220.15,219.68,219.95,11775.0
2022-06-30 14:15:00,219.8,220.17,219.67,220.16,9116.0,219.8,220.17,219.67,220.16,9116.0
2022-06-30 14:20:00,220.18,220.28,219.78,219.88,13955.0,220.18,220.28,219.78,219.88,13955.0
2022-06-30 14:25:00,219.74,220.12,219.52,219.9,7997.0,219.74,220.12,219.52,219.9,7997.0
2022-06-30 14:30:00,219.71,219.75,219.12,219.12,3701.0,219.71,219.75,219.12,219.12,3701.0
2022-06-30 14:35:00,219.12,219.77,219.09,219.62,8044.0,219.12,219.77,219.09,219.62,8044.0
2022-06-30 14:40:00,219.47,219.47,218.24,218.24,3415.0,219.47,219.47,218.24,218.24,3415.0
2022-06-30 14:45:00,218.2,218.83,218.19,218.75,3518.0,218.2,218.83,218.19,218.75,3518.0
2022-06-30 14:50:00,218.7,218.7,218.16,218.26,5425.0,218.7,218.7,218.16,218.26,5425.0
2022-06-30 14:55:00,218.2,218.42,218.06,218.38,5046.0,218.2,218.42,218.06,218.38,5046.0
2022-06-30 15:00:00,218.38,218.48,218.06,218.11,6426.0,218.38,218.48,218.06,218.11,6426.0
2022-06-30 15:05:00,218.12,218.12,217.41,217.61,5123.0,218.12,218.12,217.41,217.61,5123.0
2022-06-30 15:10:00,217.59,217.76,217.39,217.61,7250.0,217.59,217.76,217.39,217.61,7250.0
2022-06-30 15:15:00,217.59,217.59,217.09,217.16,4641.0,217.59,217.59,217.09,217.16,4641.0
2022-06-30 15:20:00,217.16,217.63,217.09,217.63,5221.0,217.16,217.63,217.09,217.63,5221.0
2022-06-30 15:25:00,217.79,218.23,217.66,218.14,7308.0,217.79,218.23,217.66,218.14,7308.0
2022-06-30 15:30:00,218.16,218.99,218.0,218.88,25245.0,218.16,218.99,218.0,218.88,25245.0
2022-06-30 15:35:00,218.84,219.34,218.54,218.54,17154.0,218.84,219.34,218.54,218.54,17154.0
2022-06-30 15:40:00,218.47,218.57,217.74,218.05,9132.0,218.47,218.57,217.74,218.05,9132.0
2022-06-30 15:45:00,218.0,218.67,217.96,218.25,18818.0,218.0,218.67,217.96,218.25,18818.0
2022-06-30 15:50:00,218.08,218.17,216.63,216.63,36761.0,218.08,218.17,216.63,216.63,36761.0
2022-06-30 15:55:00,216.62,217.17,216.23,216.99,119849.0,216.62,217.17,216.23,216.99,119849.0
2022-07-01 09:30:00,217.26,218.22,216.12,216.92,15769.0,217.26,218.22,216.12,216.92,15769.0
2022-07-01 09:35:00,216.43,216.89,215.96,216.24,2520.0,216.43,216.89,215.96,216.24,2520.0
2022-07-01 09:40:00,215.81,217.56,215.8,216.4,2833.0,215.81,217.56,215.8,216.4,2833.0
2022-07-01 09:45:00,216.47,217.4,216.47,217.28,4853.0,216.47,217.4,216.47,217.28,4853.0
2022-07-01 09:50:00,217.56,217.56,217.02,217.47,1725.0,217.56,217.56,217.02,217.47,1725.0
2022-07-01 09:55:00,216.77,217.53,216.76,216.89,4324.0,216.77,217.53,216.76,216.89,4324.0
2022-07-01 10:00:00,217.38,217.61,216.32,216.51,4292.0,217.38,217.61,216.32,216.51,4292.0
2022-07-01 10:05:00,216.15,216.29,215.62,215.66,2600.0,216.15,216.29,215.62,215.66,2600.0
2022-07-01 10:10:00,215.92,215.92,213.72,213.72,3133.0,215.92,215.92,213.72,213.72,3133.0
2022-07-01 10:15:00,214.08,214.4,213.29,213.87,6902.0,214.08,214.4,213.29,213.87,6902.0
2022-07-01 10:20:00,213.74,213.78,213.0,213.41,6182.0,213.74,213.78,213.0,213.41,6182.0
2022-07-01 10:25:00,213.31,213.44,212.65,212.78,3887.0,213.31,213.44,212.65,212.78,3887.0
2022-07-01 10:30:00,212.76,212.92,212.54,212.63,6194.0,212.76,212.92,212.54,212.63,6194.0
2022-07-01 10:35:00,212.81,212.99,212.49,212.93,4900.0,212.81,212.99,212.49,212.93,4900.0
2022-07-01 10:40:00,212.76,213.27,212.58,212.87,4603.0,212.76,213.27,212.58,212.87,4603.0
2022-07-01 10:45:00,212.96,213.58,212.93,213.16,3511.0,212.96,213.58,212.93,213.16,3511.0
2022-07-01 10:50:00,213.23,213.48,212.81,213.31,2400.0,213.23,213.48,212.81,213.31,2400.0
2022-07-01 10:55:00,213.24,214.1,213.07,213.8,3978.0,213.24,214.1,213.07,213.8,3978.0
2022-07-01 11:00:00,213.66,213.7,213.0,213.04,4061.0,213.66,213.7,213.0,213.04,4061.0
2022-07-01 11:05:00,213.21,214.08,213.21,213.89,2763.0,213.21,214.08,213.21,213.89,2763.0
2022-07-01 11:10:00,214.02,214.35,213.84,214.35,3023.0,214.02,214.35,213.84,214.35,3023.0
2022-07-01 11:15:00,214.26,214.64,213.68,213.81,3810.0,214.26,214.64,213.68,213.81,3810.0
2022-07-01 11:20:00,213.73,213.92,213.23,213.73,9140.0,213.73,213.92,213.23,213.73,9140.0
2022-07-01 11:25:00,213.58,213.91,213.51,213.73,4113.0,213.58,213.91,213.51,213.73,4113.0
2022-07-01 11:30:00,213.89,214.21,213.81,214.17,4152.0,213.89,214.21,213.81,214.17,4152.0
2022-07-01 11:35:00,214.19,214.41,213.97,214.04,2208.0,214.19,214.41,213.97,214.04,2208.0
2022-07-01 11:40:00,214.19,214.51,213.96,214.01,4160.0,214.19,214.51,213.96,214.01,4160.0
2022-07-01 11:45:00,213.88,213.9,213.55,213.59,3445.0,213.88,213.9,213.55,213.59,3445.0
2022-07-01 11:50:00,213.33,213.35,212.49,212.52,2833.0,213.33,213.35,212.49,212.52,2833.0
2022-07-01 11:55:00,212.33,212.92,212.32,212.92,7619.0,212.33,212.92,212.32,212.92,7619.0
2022-07-01 12:00:00,212.66,212.86,212.52,212.75,5649.0,212.66,212.86,212.52,212.75,5649.0
2022-07-01 12:05:00,212.72,213.15,212.71,213.0,6383.0,212.72,213.15,212.71,213.0,6383.0
2022-07-01 12:10:00,212.93,212.93,212.24,212.54,1450.0,212.93,212.93,212.24,212.54,1450.0
2022-07-01 12:15:00,212.26,212.79,212.26,212.79,2223.0,212.26,212.79,212.26,212.79,2223.0
2022-07-01 12:20:00,212.61,212.91,212.6,212.78,2144.0,212.61,212.91,212.6,212.78,2144.0
2022-07-01 12:25:00,212.78,212.78,212.3,212.3,6933.0,212.78,212.78,212.3,212.3,6933.0
2022-07-01 12:30:00,212.36,212.48,212.18,212.37,13688.0,212.36,212.48,212.18,212.37,13688.0
2022-07-01 12:35:00,212.41,212.66,212.13,212.13,1553.0,212.41,212.66,212.13,212.13,1553.0
2022-07-01 12:40:00,212.24,212.66,212.24,212.59,4666.0,212.24,212.66,212.24,212.59,4666.0
2022-07-01 12:45:00,212.35,212.68,212.35,212.57,2265.0,212.35,212.68,212.35,212.57,2265.0
2022-07-01 12:50:00,212.73,212.98,212.51,212.63,3400.0,212.73,212.98,212.51,212.63,3400.0
2022-07-01 12:55:00,212.61,212.7,211.94,211.94,2729.0,212.61,212.7,211.94,211.94,2729.0
2022-07-01 13:00:00,212.04,212.1,211.6,211.65,1689.0,212.04,212.1,211.6,211.65,1689.0
2022-07-01 13:05:00,211.57,211.74,211.5,211.62,2722.0,211.57,211.74,211.5,211.62,2722.0
2022-07-01 13:10:00,211.79,212.12,211.66,212.12,4400.0,211.79,212.12,211.66,212.12,4400.0
2022-07-01 13:15:00,212.24,212.29,211.69,211.96,2145.0,212.24,212.29,211.69,211.96,2145.0
2022-07-01 13:20:00,211.96,212.21,211.79,212.07,4711.0,211.96,212.21,211.79,212.07,4711.0
2022-07-01 13:25:00,212.06,212.48,212.05,212.44,2150.0,212.06,212.48,212.05,212.44,2150.0
2022-07-01 13:30:00,212.43,212.63,212.43,212.63,2403.0,212.43,212.63,212.43,212.63,2403.0
2022-07-01 13:35:00,212.63,213.1,212.45,212.84,6562.0,212.63,213.1,212.45,212.84,6562.0
2022-07-01 13:40:00,212.84,213.09,212.78,212.78,2701.0,212.84,213.09,212.78,212.78,2701.0
2022-07-01 13:45:00,212.93,213.25,212.93,213.25,4400.0,212.93,213.25,212.93,213.25,4400.0
2022-07-01 13:50:00,213.2,213.48,213.05,213.34,7051.0,213.2,213.48,213.05,213.34,7051.0
2022-07-01 13:55:00,213.15,213.28,213.05,213.28,2382.0,213.15,213.28,213.05,213.28,2382.0
2022-07-01 14:00:00,213.32,213.43,213.22,213.22,2162.0,213.32,213.43,213.22,213.22,2162.0
2022-07-01 14:05:00,213.23,213.28,212.93,213.21,3364.0,213.23,213.28,212.93,213.21,3364.0
2022-07-01 14:10:00,213.18,213.44,212.99,213.36,3321.0,213.18,213.44,212.99,213.36,3321.0
2022-07-01 14:15:00,213.51,213.51,212.98,213.38,17171.0,213.51,213.51,212.98,213.38,17171.0
2022-07-01 14:20:00,213.54,214.13,213.53,214.13,8050.0,213.54,214.13,213.53,214.13,8050.0
2022-07-01 14:25:00,214.04,214.04,213.71,213.71,2002.0,214.04,214.04,213.71,213.71,2002.0
2022-07-01 14:30:00,213.68,213.72,213.05,213.5,41413.0,213.68,213.72,213.05,213.5,41413.0
2022-07-01 14:35:00,213.51,213.82,213.51,213.82,1000.0,213.51,213.82,213.51,213.82,1000.0
2022-07-01 14:40:00,213.8,213.94,213.65,213.77,1819.0,213.8,213.94,213.65,213.77,1819.0
2022-07-01 14:45:00,213.82,214.14,213.82,214.0,4335.0,213.82,214.14,213.82,214.0,4335.0
2022-07-01 14:50:00,213.97,214.13,213.78,213.79,5603.0,213.97,214.13,213.78,213.79,5603.0
2022-07-01 14:55:00,213.8,214.3,213.8,214.2,4120.0,213.8,214.3,213.8,214.2,4120.0
2022-07-01 15:00:00,214.3,214.34,213.72,213.73,2020.0,214.3,214.34,213.72,213.73,2020.0
2022-07-01 15:05:00,213.83,214.17,213.73,213.99,2635.0,213.83,214.17,213.73,213.99,2635.0
2022-07-01 15:10:00,214.34,214.62,214.31,214.42,4502.0,214.34,214.62,214.31,214.42,4502.0
2022-07-01 15:15:00,214.5,214.63,214.42,214.54,2500.0,214.5,214.63,214.42,214.54,2500.0
2022-07-01 15:20:00,214.45,214.72,214.3,214.72,4057.0,214.45,214.72,214.3,214.72,4057.0
2022-07-01 15:25:00,214.67,214.84,214.61,214.83,5532.0,214.67,214.84,214.61,214.83,5532.0
2022-07-01 15:30:00,214.86,215.47,214.85,215.2,4635.0,214.86,215.47,214.85,215.2,4635.0
2022-07-01 15:35:00,215.21,215.52,215.21,215.42,4826.0,215.21,215.52,215.21,215.42,4826.0
2022-07-01 15:40:00,215.42,215.57,215.27,215.42,7545.0,215.42,215.57,215.27,215.42,7545.0
2022-07-01 15:45:00,215.36,215.64,215.18,215.44,11749.0,215.36,215.64,215.18,215.44,11749.0
2022-07-01 15:50:00,215.5,215.7,214.66,215.03,14071.0,215.5,215.7,214.66,215.03,14071.0
2022-07-01 15:55:00,215.03,215.18,214.65,215.03,57229.0,215.03,215.18,214.65,215.03,57229.0
2022-07-05 09:30:00,211.68,212.19,210.63,211.03,9029.0,211.68,212.19,210.63,211.03,9029.0
2022-07-05 09:35:00,210.8,211.63,210.6,210.6,1517.0,210.8,211.63,210.6,210.6,1517.0
2022-07-05 09:40:00,210.27,211.8,210.27,211.8,3689.0,210.27,211.8,210.27,211.8,3689.0
2022-07-05 09:45:00,211.12,211.12,211.11,211.12,100.0,211.12,211.12,211.11,211.12,100.0
2022-07-05 09:50:00,211.08,211.08,209.49,209.68,3264.0,211.08,211.08,209.49,209.68,3264.0
2022-07-05 09:55:00,209.49,209.65,209.21,209.38,6943.0,209.49,209.65,209.21,209.38,6943.0
2022-07-05 10:00:00,209.04,209.19,208.28,208.65,4847.0,209.04,209.19,208.28,208.65,4847.0
2022-07-05 10:05:00,208.72,209.41,208.71,209.41,3358.0,208.72,209.41,208.71,209.41,3358.0
2022-07-05 10:10:00,209.54,211.21,209.48,211.21,6349.0,209.54,211.21,209.48,211.21,6349.0
2022-07-05 10:15:00,211.22,211.32,210.53,210.78,8357.0,211.22,211.32,210.53,210.78,8357.0
2022-07-05 10:20:00,210.92,211.56,210.9,210.97,3396.0,210.92,211.56,210.9,210.97,3396.0
2022-07-05 10:25:00,210.67,211.08,210.52,210.53,1900.0,210.67,211.08,210.52,210.53,1900.0
2022-07-05 10:30:00,210.48,210.53,209.79,209.87,4266.0,210.48,210.53,209.79,209.87,4266.0
2022-07-05 10:35:00,209.77,210.78,209.76,210.34,5813.0,209.77,210.78,209.76,210.34,5813.0
2022-07-05 10:40:00,210.4,210.74,210.07,210.08,2345.0,210.4,210.74,210.07,210.08,2345.0
2022-07-05 10:45:00,210.06,210.06,209.31,209.91,3522.0,210.06,210.06,209.31,209.91,3522.0
2022-07-05 10:50:00,210.05,210.06,209.77,209.92,2400.0,210.05,210.06,209.77,209.92,2400.0
2022-07-05 10:55:00,209.74,210.04,209.7,209.75,3244.0,209.74,210.04,209.7,209.75,3244.0
2022-07-05 11:00:00,209.67,209.67,209.22,209.41,4774.0,209.67,209.67,209.22,209.41,4774.0
2022-07-05 11:05:00,209.19,209.61,208.99,209.39,3959.0,209.19,209.61,208.99,209.39,3959.0
2022-07-05 11:10:00,209.28,209.74,209.19,209.64,6656.0,209.28,209.74,209.19,209.64,6656.0
2022-07-05 11:15:00,209.61,209.92,209.54,209.71,4515.0,209.61,209.92,209.54,209.71,4515.0
2022-07-05 11:20:00,209.96,209.96,209.37,209.64,2567.0,209.96,209.96,209.37,209.64,2567.0
2022-07-05 11:25:00,209.65,209.75,209.4,209.44,2842.0,209.65,209.75,209.4,209.44,2842.0
2022-07-05 11:30:00,209.44,209.66,209.3,209.34,3978.0,209.44,209.66,209.3,209.34,3978.0
2022-07-05 11:35:00,209.34,209.34,208.75,208.92,4194.0,209.34,209.34,208.75,208.92,4194.0
2022-07-05 11:40:00,208.95,209.77,208.95,209.77,4412.0,208.95,209.77,208.95,209.77,4412.0
2022-07-05 11:45:00,209.77,209.97,209.46,209.46,5250.0,209.77,209.97,209.46,209.46,5250.0
2022-07-05 11:50:00,209.38,209.54,209.17,209.38,4006.0,209.38,209.54,209.17,209.38,4006.0
2022-07-05 11:55:00,209.38,209.38,208.86,208.9,2461.0,209.38,209.38,208.86,208.9,2461.0
2022-07-05 12:00:00,208.85,209.04,208.65,208.89,3762.0,208.85,209.04,208.65,208.89,3762.0
2022-07-05 12:05:00,209.01,209.18,208.95,209.18,2231.0,209.01,209.18,208.95,209.18,2231.0
2022-07-05 12:10:00,209.18,209.45,208.94,209.1,4581.0,209.18,209.45,208.94,209.1,4581.0
2022-07-05 12:15:00,209.19,209.39,208.96,209.31,3809.0,209.19,209.39,208.96,209.31,3809.0
2022-07-05 12:20:00,209.32,210.05,209.18,210.05,3240.0,209.32,210.05,209.18,210.05,3240.0
2022-07-05 12:25:00,210.03,210.62,209.96,210.51,11012.0,210.03,210.62,209.96,210.51,11012.0
2022-07-05 12:30:00,210.63,211.22,210.63,211.16,6561.0,210.63,211.22,210.63,211.16,6561.0
2022-07-05 12:35:00,211.09,211.52,211.06,211.49,10540.0,211.09,211.52,211.06,211.49,10540.0
2022-07-05 12:40:00,211.49,211.55,211.29,211.48,10323.0,211.49,211.55,211.29,211.48,10323.0
2022-07-05 12:45:00,211.46,211.72,211.29,211.52,13673.0,211.46,211.72,211.29,211.52,13673.0
2022-07-05 12:50:00,211.56,211.66,211.35,211.47,12426.0,211.56,211.66,211.35,211.47,12426.0
2022-07-05 12:55:00,211.51,211.57,211.17,211.24,4804.0,211.51,211.57,211.17,211.24,4804.0
2022-07-05 13:00:00,211.23,211.44,211.05,211.44,2586.0,211.23,211.44,211.05,211.44,2586.0
2022-07-05 13:05:00,211.29,211.35,211.03,211.35,2618.0,211.29,211.35,211.03,211.35,2618.0
2022-07-05 13:10:00,211.38,211.44,210.99,210.99,2950.0,211.38,211.44,210.99,210.99,2950.0
2022-07-05 13:15:00,210.86,211.24,210.86,211.18,2294.0,210.86,211.24,210.86,211.18,2294.0
2022-07-05 13:20:00,211.13,211.32,211.03,211.03,3504.0,211.13,211.32,211.03,211.03,3504.0
2022-07-05 13:25:00,210.92,211.16,210.92,211.06,3716.0,210.92,211.16,210.92,211.06,3716.0
2022-07-05 13:30:00,211.1,211.42,210.93,211.41,4723.0,211.1,211.42,210.93,211.41,4723.0
2022-07-05 13:35:00,211.49,211.86,211.46,211.82,7250.0,211.49,211.86,211.46,211.82,7250.0
2022-07-05 13:40:00,211.98,212.33,211.85,212.32,2592.0,211.98,212.33,211.85,212.32,2592.0
2022-07-05 13:45:00,212.34,212.4,212.12,212.4,3098.0,212.34,212.4,212.12,212.4,3098.0
2022-07-05 13:50:00,212.48,212.72,212.33,212.66,6559.0,212.48,212.72,212.33,212.66,6559.0
2022-07-05 13:55:00,212.74,212.89,212.68,212.84,4353.0,212.74,212.89,212.68,212.84,4353.0
2022-07-05 14:00:00,212.79,212.92,212.68,212.92,4192.0,212.79,212.92,212.68,212.92,4192.0
2022-07-05 14:05:00,212.88,212.93,212.63,212.88,7294.0,212.88,212.93,212.63,212.88,7294.0
2022-07-05 14:10:00,212.96,213.12,212.84,212.88,4560.0,212.96,213.12,212.84,212.88,4560.0
2022-07-05 14:15:00,212.76,212.91,212.59,212.91,3811.0,212.76,212.91,212.59,212.91,3811.0
2022-07-05 14:20:00,212.89,213.03,212.77,213.03,3504.0,212.89,213.03,212.77,213.03,3504.0
2022-07-05 14:25:00,212.98,213.45,212.97,213.28,3678.0,212.98,213.45,212.97,213.28,3678.0
2022-07-05 14:30:00,213.4,213.63,213.31,213.63,4683.0,213.4,213.63,213.31,213.63,4683.0
2022-07-05 14:35:00,213.6,213.99,213.57,213.99,1261.0,213.6,213.99,213.57,213.99,1261.0
2022-07-05 14:40:00,214.0,214.18,213.84,214.18,5374.0,214.0,214.18,213.84,214.18,5374.0
2022-07-05 14:45:00,214.19,214.41,214.09,214.32,4223.0,214.19,214.41,214.09,214.32,4223.0
2022-07-05 14:50:00,214.27,214.43,214.2,214.39,2491.0,214.27,214.43,214.2,214.39,2491.0
2022-07-05 14:55:00,214.39,214.54,214.3,214.3,2932.0,214.39,214.54,214.3,214.3,2932.0
2022-07-05 15:00:00,214.24,214.27,213.64,213.77,3157.0,214.24,214.27,213.64,213.77,3157.0
2022-07-05 15:05:00,213.81,214.57,213.81,214.56,6781.0,213.81,214.57,213.81,214.56,6781.0
2022-07-05 15:10:00,214.56,214.7,214.43,214.68,4431.0,214.56,214.7,214.43,214.68,4431.0
2022-07-05 15:15:00,214.75,214.75,214.06,214.25,5068.0,214.75,214.75,214.06,214.25,5068.0
2022-07-05 15:20:00,214.19,214.77,214.18,214.69,5039.0,214.19,214.77,214.18,214.69,5039.0
2022-07-05 15:25:00,214.81,215.06,214.59,214.92,7247.0,214.81,215.06,214.59,214.92,7247.0
2022-07-05 15:30:00,215.02,215.02,214.63,214.81,5693.0,215.02,215.02,214.63,214.81,5693.0
2022-07-05 15:35:00,214.76,214.79,214.26,214.54,7847.0,214.76,214.79,214.26,214.54,7847.0
2022-07-05 15:40:00,214.59,214.8,214.48,214.66,6683.0,214.59,214.8,214.48,214.66,6683.0
2022-07-05 15:45:00,214.66,215.28,214.6,215.23,10309.0,214.66,215.28,214.6,215.23,10309.0
2022-07-05 15:50:00,215.26,215.26,214.57,214.96,21185.0,215.26,215.26,214.57,214.96,21185.0
2022-07-05 15:55:00,214.96,215.41,214.92,215.41,41515.0,214.96,215.41,214.92,215.41,41515.0
2022-07-06 09:30:00,216.07,217.25,214.89,216.56,17730.0,216.07,217.25,214.89,216.56,17730.0
2022-07-06 09:35:00,216.17,216.47,215.31,215.33,3035.0,216.17,216.47,215.31,215.33,3035.0
2022-07-06 09:40:00,215.48,216.22,214.99,215.9,2840.0,215.48,216.22,214.99,215.9,2840.0
2022-07-06 09:45:00,216.06,216.21,215.21,215.79,2568.0,216.06,216.21,215.21,215.79,2568.0
2022-07-06 09:50:00,216.22,216.34,215.61,215.87,2767.0,216.22,216.34,215.61,215.87,2767.0
2022-07-06 09:55:00,215.6,217.02,215.37,217.02,2800.0,215.6,217.02,215.37,217.02,2800.0
2022-07-06 10:00:00,217.19,217.7,216.73,217.26,2234.0,217.19,217.7,216.73,217.26,2234.0
2022-07-06 10:05:00,217.73,218.69,217.73,218.65,5867.0,217.73,218.69,217.73,218.65,5867.0
2022-07-06 10:10:00,218.7,218.87,217.31,217.39,3548.0,218.7,218.87,217.31,217.39,3548.0
2022-07-06 10:15:00,217.57,217.57,217.09,217.55,1420.0,217.57,217.57,217.09,217.55,1420.0
2022-07-06 10:20:00,217.56,218.03,217.35,217.98,2089.0,217.56,218.03,217.35,217.98,2089.0
2022-07-06 10:25:00,217.32,217.9,217.3,217.61,2101.0,217.32,217.9,217.3,217.61,2101.0
2022-07-06 10:30:00,217.71,218.33,217.71,217.78,14757.0,217.71,218.33,217.71,217.78,14757.0
2022-07-06 10:35:00,217.69,217.7,217.4,217.48,1122.0,217.69,217.7,217.4,217.48,1122.0
2022-07-06 10:40:00,217.35,217.7,217.07,217.7,4040.0,217.35,217.7,217.07,217.7,4040.0
2022-07-06 10:45:00,217.73,218.08,217.58,217.88,4054.0,217.73,218.08,217.58,217.88,4054.0
2022-07-06 10:50:00,217.77,218.01,217.41,217.52,6062.0,217.77,218.01,217.41,217.52,6062.0
2022-07-06 10:55:00,217.43,217.56,216.89,216.96,2515.0,217.43,217.56,216.89,216.96,2515.0
2022-07-06 11:00:00,217.0,217.04,215.53,215.53,2295.0,217.0,217.04,215.53,215.53,2295.0
2022-07-06 11:05:00,215.77,216.47,215.77,216.17,4546.0,215.77,216.47,215.77,216.17,4546.0
2022-07-06 11:10:00,216.16,216.54,216.03,216.26,2176.0,216.16,216.54,216.03,216.26,2176.0
2022-07-06 11:15:00,216.54,216.55,216.38,216.43,4487.0,216.54,216.55,216.38,216.43,4487.0
2022-07-06 11:20:00,216.36,216.5,216.18,216.5,2865.0,216.36,216.5,216.18,216.5,2865.0
2022-07-06 11:25:00,216.45,216.67,215.93,216.07,2130.0,216.45,216.67,215.93,216.07,2130.0
2022-07-06 11:30:00,215.85,216.2,215.68,216.2,6068.0,215.85,216.2,215.68,216.2,6068.0
2022-07-06 11:35:00,216.35,216.35,215.9,216.0,4253.0,216.35,216.35,215.9,216.0,4253.0
2022-07-06 11:40:00,215.8,215.8,215.33,215.61,2695.0,215.8,215.8,215.33,215.61,2695.0
2022-07-06 11:45:00,215.7,216.29,215.7,216.29,1216.0,215.7,216.29,215.7,216.29,1216.0
2022-07-06 11:50:00,216.14,216.32,215.84,215.86,3257.0,216.14,216.32,215.84,215.86,3257.0
2022-07-06 11:55:00,216.13,216.16,215.95,215.95,500.0,216.13,216.16,215.95,215.95,500.0
2022-07-06 12:00:00,215.97,216.02,215.59,215.59,1800.0,215.97,216.02,215.59,215.59,1800.0
2022-07-06 12:05:00,215.61,215.79,215.32,215.4,3622.0,215.61,215.79,215.32,215.4,3622.0
2022-07-06 12:10:00,215.34,215.64,215.32,215.63,500.0,215.34,215.64,215.32,215.63,500.0
2022-07-06 12:15:00,215.61,215.67,215.45,215.54,1800.0,215.61,215.67,215.45,215.54,1800.0
2022-07-06 12:20:00,215.58,215.75,215.29,215.36,2447.0,215.58,215.75,215.29,215.36,2447.0
2022-07-06 12:25:00,215.19,215.39,215.19,215.31,2585.0,215.19,215.39,215.19,215.31,2585.0
2022-07-06 12:30:00,215.25,215.36,215.13,215.28,3317.0,215.25,215.36,215.13,215.28,3317.0
2022-07-06 12:35:00,215.37,215.58,215.33,215.34,1445.0,215.37,215.58,215.33,215.34,1445.0
2022-07-06 12:40:00,215.49,215.65,215.32,215.52,3317.0,215.49,215.65,215.32,215.52,3317.0
2022-07-06 12:45:00,215.56,215.67,215.5,215.56,1433.0,215.56,215.67,215.5,215.56,1433.0
2022-07-06 12:50:00,215.64,215.64,215.17,215.46,1001.0,215.64,215.64,215.17,215.46,1001.0
2022-07-06 12:55:00,215.55,215.62,215.36,215.42,1948.0,215.55,215.62,215.36,215.42,1948.0
2022-07-06 13:00:00,215.49,215.64,215.48,215.5,8040.0,215.49,215.64,215.48,215.5,8040.0
2022-07-06 13:05:00,215.73,215.97,215.7,215.76,1369.0,215.73,215.97,215.7,215.76,1369.0
2022-07-06 13:10:00,215.85,215.85,215.6,215.61,1011.0,215.85,215.85,215.6,215.61,1011.0
2022-07-06 13:15:00,215.66,215.66,215.34,215.52,1476.0,215.66,215.66,215.34,215.52,1476.0
2022-07-06 13:20:00,215.5,215.68,215.5,215.65,6367.0,215.5,215.68,215.5,215.65,6367.0
2022-07-06 13:25:00,215.59,215.64,215.19,215.33,1800.0,215.59,215.64,215.19,215.33,1800.0
2022-07-06 13:30:00,215.31,215.4,215.22,215.22,3288.0,215.31,215.4,215.22,215.22,3288.0
2022-07-06 13:35:00,215.29,215.44,215.17,215.34,3056.0,215.29,215.44,215.17,215.34,3056.0
2022-07-06 13:40:00,215.34,215.51,215.2,215.31,3687.0,215.34,215.51,215.2,215.31,3687.0
2022-07-06 13:45:00,215.29,215.46,215.26,215.46,1400.0,215.29,215.46,215.26,215.46,1400.0
2022-07-06 13:50:00,215.39,215.62,215.25,215.62,6701.0,215.39,215.62,215.25,215.62,6701.0
2022-07-06 13:55:00,215.61,215.65,215.42,215.42,3076.0,215.61,215.65,215.42,215.42,3076.0
2022-07-06 14:00:00,215.41,215.61,214.95,215.06,2483.0,215.41,215.61,214.95,215.06,2483.0
2022-07-06 14:05:00,215.96,216.27,215.56,215.56,2089.0,215.96,216.27,215.56,215.56,2089.0
2022-07-06 14:10:00,215.19,215.55,215.08,215.55,3600.0,215.19,215.55,215.08,215.55,3600.0
2022-07-06 14:15:00,215.41,215.41,215.0,215.14,1000.0,215.41,215.41,215.0,215.14,1000.0
2022-07-06 14:20:00,215.23,215.52,215.23,215.43,3258.0,215.23,215.52,215.23,215.43,3258.0
2022-07-06 14:25:00,215.31,216.45,215.09,216.3,5537.0,215.31,216.45,215.09,216.3,5537.0
2022-07-06 14:30:00,216.28,217.05,216.28,216.59,2020.0,216.28,217.05,216.28,216.59,2020.0
2022-07-06 14:35:00,216.71,216.71,216.1,216.36,3130.0,216.71,216.71,216.1,216.36,3130.0
2022-07-06 14:40:00,216.46,217.07,216.43,216.99,5233.0,216.46,217.07,216.43,216.99,5233.0
2022-07-06 14:45:00,216.86,217.07,216.47,216.48,600.0,216.86,217.07,216.47,216.48,600.0
2022-07-06 14:50:00,216.35,216.73,216.34,216.53,1346.0,216.35,216.73,216.34,216.53,1346.0
2022-07-06 14:55:00,216.48,216.89,216.33,216.81,2190.0,216.48,216.89,216.33,216.81,2190.0
2022-07-06 15:00:00,216.74,216.74,216.34,216.34,1100.0,216.74,216.74,216.34,216.34,1100.0
2022-07-06 15:05:00,216.5,216.66,216.41,216.66,1204.0,216.5,216.66,216.41,216.66,1204.0
2022-07-06 15:10:00,216.74,216.91,216.53,216.84,3155.0,216.74,216.91,216.53,216.84,3155.0
2022-07-06 15:15:00,216.84,217.03,216.68,217.03,2032.0,216.84,217.03,216.68,217.03,2032.0
2022-07-06 15:20:00,217.01,217.17,217.0,217.05,2383.0,217.01,217.17,217.0,217.05,2383.0
2022-07-06 15:25:00,216.98,217.19,216.9,217.15,4865.0,216.98,217.19,216.9,217.15,4865.0
2022-07-06 15:30:00,216.98,217.5,216.97,217.49,4624.0,216.98,217.5,216.97,217.49,4624.0
2022-07-06 15:35:00,217.5,217.57,217.02,217.02,5672.0,217.5,217.57,217.02,217.02,5672.0
2022-07-06 15:40:00,217.02,217.02,216.2,216.38,15163.0,217.02,217.02,216.2,216.38,15163.0
2022-07-06 15:45:00,216.33,216.35,215.88,216.09,48927.0,216.33,216.35,215.88,216.09,48927.0
2022-07-06 15:50:00,216.22,216.28,215.83,215.99,84421.0,216.22,216.28,215.83,215.99,84421.0
2022-07-06 15:55:00,215.94,216.2,215.69,216.0,72197.0,215.94,216.2,215.69,216.0,72197.0
2022-07-07 09:30:00,214.33,216.52,214.33,216.52,9387.0,214.33,216.52,214.33,216.52,9387.0
2022-07-07 09:35:00,217.06,217.12,216.66,216.66,1291.0,217.06,217.12,216.66,216.66,1291.0
2022-07-07 09:40:00,217.43,217.51,216.52,216.59,3592.0,217.43,217.51,216.52,216.59,3592.0
2022-07-07 09:45:00,216.25,216.46,216.04,216.44,4144.0,216.25,216.46,216.04,216.44,4144.0
2022-07-07 09:50:00,216.58,216.82,216.25,216.81,3400.0,216.58,216.82,216.25,216.81,3400.0
2022-07-07 09:55:00,216.83,217.43,216.82,217.2,4283.0,216.83,217.43,216.82,217.2,4283.0
2022-07-07 10:00:00,217.17,217.17,216.21,216.34,6589.0,217.17,217.17,216.21,216.34,6589.0
2022-07-07 10:05:00,216.0,216.27,215.84,216.08,12040.0,216.0,216.27,215.84,216.08,12040.0
2022-07-07 10:10:00,216.2,216.22,215.46,215.61,2817.0,216.2,216.22,215.46,215.61,2817.0
2022-07-07 10:15:00,215.59,216.0,215.59,215.71,2657.0,215.59,216.0,215.59,215.71,2657.0
2022-07-07 10:20:00,215.73,215.94,215.5,215.67,3353.0,215.73,215.94,215.5,215.67,3353.0
2022-07-07 10:25:00,215.72,215.94,215.72,215.85,4551.0,215.72,215.94,215.72,215.85,4551.0
2022-07-07 10:30:00,215.92,216.37,215.92,216.13,3318.0,215.92,216.37,215.92,216.13,3318.0
2022-07-07 10:35:00,216.04,216.56,215.96,216.56,3569.0,216.04,216.56,215.96,216.56,3569.0
2022-07-07 10:40:00,216.7,216.71,216.44,216.53,2602.0,216.7,216.71,216.44,216.53,2602.0
2022-07-07 10:45:00,216.35,216.5,216.27,216.5,2086.0,216.35,216.5,216.27,216.5,2086.0
2022-07-07 10:50:00,216.43,216.6,216.31,216.5,4285.0,216.43,216.6,216.31,216.5,4285.0
2022-07-07 10:55:00,216.51,216.53,216.24,216.29,2533.0,216.51,216.53,216.24,216.29,2533.0
2022-07-07 11:00:00,216.26,216.46,216.13,216.42,2102.0,216.26,216.46,216.13,216.42,2102.0
2022-07-07 11:05:00,216.41,217.12,216.41,216.95,4315.0,216.41,217.12,216.41,216.95,4315.0
2022-07-07 11:10:00,217.02,217.14,216.89,216.96,3182.0,217.02,217.14,216.89,216.96,3182.0
2022-07-07 11:15:00,217.0,217.0,216.79,216.86,5817.0,217.0,217.0,216.79,216.86,5817.0
2022-07-07 11:20:00,216.77,216.77,216.48,216.6,3362.0,216.77,216.77,216.48,216.6,3362.0
2022-07-07 11:25:00,216.62,216.62,216.04,216.21,2501.0,216.62,216.62,216.04,216.21,2501.0
2022-07-07 11:30:00,216.24,216.44,216.11,216.38,22711.0,216.24,216.44,216.11,216.38,22711.0
2022-07-07 11:35:00,216.3,216.34,216.14,216.34,1425.0,216.3,216.34,216.14,216.34,1425.0
2022-07-07 11:40:00,216.28,216.42,216.26,216.36,6172.0,216.28,216.42,216.26,216.36,6172.0
2022-07-07 11:45:00,216.42,217.13,216.41,217.13,10747.0,216.42,217.13,216.41,217.13,10747.0
2022-07-07 11:50:00,217.16,217.23,217.07,217.23,1832.0,217.16,217.23,217.07,217.23,1832.0
2022-07-07 11:55:00,217.17,217.3,217.06,217.3,5908.0,217.17,217.3,217.06,217.3,5908.0
2022-07-07 12:00:00,217.36,217.65,217.34,217.34,2430.0,217.36,217.65,217.34,217.34,2430.0
2022-07-07 12:05:00,217.35,217.35,217.04,217.08,1700.0,217.35,217.35,217.04,217.08,1700.0
2022-07-07 12:10:00,217.15,217.15,216.82,216.82,1908.0,217.15,217.15,216.82,216.82,1908.0
2022-07-07 12:15:00,216.72,216.84,216.72,216.84,400.0,216.72,216.84,216.72,216.84,400.0
2022-07-07 12:20:00,216.99,217.02,216.69,216.79,2380.0,216.99,217.02,216.69,216.79,2380.0
2022-07-07 12:25:00,216.74,217.06,216.74,217.0,20396.0,216.74,217.06,216.74,217.0,20396.0
2022-07-07 12:30:00,217.03,217.24,217.03,217.22,1939.0,217.03,217.24,217.03,217.22,1939.0
2022-07-07 12:35:00,217.29,217.41,217.2,217.33,1643.0,217.29,217.41,217.2,217.33,1643.0
2022-07-07 12:40:00,217.4,217.4,217.3,217.3,890.0,217.4,217.4,217.3,217.3,890.0
2022-07-07 12:45:00,217.41,217.59,217.21,217.21,2307.0,217.41,217.59,217.21,217.21,2307.0
2022-07-07 12:50:00,217.17,217.36,217.06,217.28,1303.0,217.17,217.36,217.06,217.28,1303.0
2022-07-07 12:55:00,217.22,217.68,217.18,217.45,1452.0,217.22,217.68,217.18,217.45,1452.0
2022-07-07 13:00:00,217.73,217.79,217.58,217.65,1600.0,217.73,217.79,217.58,217.65,1600.0
2022-07-07 13:05:00,217.63,217.69,217.45,217.52,3624.0,217.63,217.69,217.45,217.52,3624.0
2022-07-07 13:10:00,217.5,217.52,217.36,217.45,2800.0,217.5,217.52,217.36,217.45,2800.0
2022-07-07 13:15:00,217.58,217.58,217.45,217.57,1400.0,217.58,217.58,217.45,217.57,1400.0
2022-07-07 13:20:00,217.61,217.61,217.5,217.59,500.0,217.61,217.61,217.5,217.59,500.0
2022-07-07 13:25:00,217.62,217.62,217.46,217.55,2334.0,217.62,217.62,217.46,217.55,2334.0
2022-07-07 13:30:00,217.49,217.64,217.42,217.45,2140.0,217.49,217.64,217.42,217.45,2140.0
2022-07-07 13:35:00,217.4,217.5,217.27,217.42,1849.0,217.4,217.5,217.27,217.42,1849.0
2022-07-07 13:40:00,217.43,217.51,217.35,217.51,1404.0,217.43,217.51,217.35,217.51,1404.0
2022-07-07 13:45:00,217.56,217.67,217.49,217.67,1927.0,217.56,217.67,217.49,217.67,1927.0
2022-07-07 13:50:00,217.66,218.0,217.66,217.99,29745.0,217.66,218.0,217.66,217.99,29745.0
2022-07-07 13:55:00,218.03,218.24,217.88,217.97,2674.0,218.03,218.24,217.88,217.97,2674.0
2022-07-07 14:00:00,217.91,218.09,217.8,217.8,2102.0,217.91,218.09,217.8,217.8,2102.0
2022-07-07 14:05:00,217.92,218.0,217.73,217.76,2508.0,217.92,218.0,217.73,217.76,2508.0
2022-07-07 14:10:00,217.8,217.89,217.8,217.83,2108.0,217.8,217.89,217.8,217.83,2108.0
2022-07-07 14:15:00,217.83,218.0,217.83,218.0,1666.0,217.83,218.0,217.83,218.0,1666.0
2022-07-07 14:20:00,218.01,218.1,217.96,218.09,2004.0,218.01,218.1,217.96,218.09,2004.0
2022-07-07 14:25:00,218.09,218.12,218.04,218.06,1300.0,218.09,218.12,218.04,218.06,1300.0
2022-07-07 14:30:00,218.11,218.19,217.93,217.94,3698.0,218.11,218.19,217.93,217.94,3698.0
2022-07-07 14:35:00,217.89,217.89,217.69,217.84,2527.0,217.89,217.89,217.69,217.84,2527.0
2022-07-07 14:40:00,217.8,217.83,217.47,217.58,2717.0,217.8,217.83,217.47,217.58,2717.0
2022-07-07 14:45:00,217.55,217.55,217.44,217.44,1090.0,217.55,217.55,217.44,217.44,1090.0
2022-07-07 14:50:00,217.43,217.44,217.26,217.26,1805.0,217.43,217.44,217.26,217.26,1805.0
2022-07-07 14:55:00,217.29,217.6,217.29,217.6,2563.0,217.29,217.6,217.29,217.6,2563.0
2022-07-07 15:00:00,217.64,217.72,217.56,217.64,2889.0,217.64,217.72,217.56,217.64,2889.0
2022-07-07 15:05:00,217.57,217.66,217.38,217.45,4837.0,217.57,217.66,217.38,217.45,4837.0
2022-07-07 15:10:00,217.44,217.69,217.44,217.69,18553.0,217.44,217.69,217.44,217.69,18553.0
2022-07-07 15:15:00,217.76,218.2,217.76,218.19,3519.0,217.76,218.2,217.76,218.19,3519.0
2022-07-07 15:20:00,218.11,218.12,217.97,217.97,4065.0,218.11,218.12,217.97,217.97,4065.0
2022-07-07 15:25:00,217.97,218.04,217.76,217.76,6393.0,217.97,218.04,217.76,217.76,6393.0
2022-07-07 15:30:00,217.87,218.15,217.8,218.12,8440.0,217.87,218.15,217.8,218.12,8440.0
2022-07-07 15:35:00,218.24,218.33,217.83,217.97,9685.0,218.24,218.33,217.83,217.97,9685.0
2022-07-07 15:40:00,217.88,218.29,217.85,218.19,8285.0,217.88,218.29,217.85,218.19,8285.0
2022-07-07 15:45:00,218.15,218.67,218.15,218.67,9551.0,218.15,218.67,218.15,218.67,9551.0
2022-07-07 15:50:00,218.67,218.81,218.36,218.71,23772.0,218.67,218.81,218.36,218.71,23772.0
2022-07-07 15:55:00,218.71,219.03,218.66,218.73,57313.0,218.71,219.03,218.66,218.73,57313.0
2022-07-08 09:30:00,217.46,218.47,216.76,218.46,13926.0,217.46,218.47,216.76,218.46,13926.0
2022-07-08 09:35:00,218.21,218.47,217.83,218.13,1489.0,218.21,218.47,217.83,218.13,1489.0
2022-07-08 09:40:00,218.73,218.9,218.11,218.11,2260.0,218.73,218.9,218.11,218.11,2260.0
2022-07-08 09:45:00,218.31,218.69,217.67,218.45,3255.0,218.31,218.69,217.67,218.45,3255.0
2022-07-08 09:50:00,217.88,217.95,217.32,217.32,1005.0,217.88,217.95,217.32,217.32,1005.0
2022-07-08 09:55:00,217.78,218.44,217.76,218.29,900.0,217.78,218.44,217.76,218.29,900.0
2022-07-08 10:00:00,218.43,218.82,218.38,218.75,1521.0,218.43,218.82,218.38,218.75,1521.0
2022-07-08 10:05:00,218.89,218.93,218.63,218.78,1069.0,218.89,218.93,218.63,218.78,1069.0
2022-07-08 10:10:00,218.96,219.63,218.96,219.63,1969.0,218.96,219.63,218.96,219.63,1969.0
2022-07-08 10:15:00,219.72,219.89,219.55,219.89,4287.0,219.72,219.89,219.55,219.89,4287.0
2022-07-08 10:20:00,219.85,220.61,219.85,220.61,3814.0,219.85,220.61,219.85,220.61,3814.0
2022-07-08 10:25:00,221.0,221.31,220.99,221.21,600.0,221.0,221.31,220.99,221.21,600.0
2022-07-08 10:30:00,221.32,221.42,221.15,221.19,1200.0,221.32,221.42,221.15,221.19,1200.0
2022-07-08 10:35:00,221.14,221.61,221.14,221.59,3277.0,221.14,221.61,221.14,221.59,3277.0
2022-07-08 10:40:00,221.47,221.5,221.35,221.46,1275.0,221.47,221.5,221.35,221.46,1275.0
2022-07-08 10:45:00,221.39,221.57,221.21,221.28,4437.0,221.39,221.57,221.21,221.28,4437.0
2022-07-08 10:50:00,221.21,221.24,220.84,221.07,4344.0,221.21,221.24,220.84,221.07,4344.0
2022-07-08 10:55:00,221.18,221.38,220.93,221.01,10975.0,221.18,221.38,220.93,221.01,10975.0
2022-07-08 11:00:00,221.1,221.1,220.48,220.48,2815.0,221.1,221.1,220.48,220.48,2815.0
2022-07-08 11:05:00,220.31,220.59,220.19,220.47,3824.0,220.31,220.59,220.19,220.47,3824.0
2022-07-08 11:10:00,220.37,220.52,220.01,220.01,1961.0,220.37,220.52,220.01,220.01,1961.0
2022-07-08 11:15:00,219.39,220.36,219.39,220.27,7426.0,219.39,220.36,219.39,220.27,7426.0
2022-07-08 11:20:00,220.36,220.68,220.27,220.62,3944.0,220.36,220.68,220.27,220.62,3944.0
2022-07-08 11:25:00,220.55,221.07,220.55,220.56,3521.0,220.55,221.07,220.55,220.56,3521.0
2022-07-08 11:30:00,220.65,220.99,220.65,220.81,2973.0,220.65,220.99,220.65,220.81,2973.0
2022-07-08 11:35:00,220.86,221.05,220.69,220.71,4577.0,220.86,221.05,220.69,220.71,4577.0
2022-07-08 11:40:00,220.77,220.8,220.66,220.71,2010.0,220.77,220.8,220.66,220.71,2010.0
2022-07-08 11:45:00,220.68,220.7,220.16,220.34,1901.0,220.68,220.7,220.16,220.34,1901.0
2022-07-08 11:50:00,220.32,220.48,220.24,220.36,3012.0,220.32,220.48,220.24,220.36,3012.0
2022-07-08 11:55:00,220.36,220.6,220.31,220.51,1916.0,220.36,220.6,220.31,220.51,1916.0
2022-07-08 12:00:00,220.66,220.66,220.24,220.24,2754.0,220.66,220.66,220.24,220.24,2754.0
2022-07-08 12:05:00,219.97,220.09,219.76,219.76,1538.0,219.97,220.09,219.76,219.76,1538.0
2022-07-08 12:10:00,219.96,219.96,219.84,219.91,1021.0,219.96,219.96,219.84,219.91,1021.0
2022-07-08 12:15:00,219.87,220.21,219.87,220.11,2135.0,219.87,220.21,219.87,220.11,2135.0
2022-07-08 12:20:00,220.26,220.26,219.66,219.66,2006.0,220.26,220.26,219.66,219.66,2006.0
2022-07-08 12:25:00,219.72,219.79,219.52,219.52,2907.0,219.72,219.79,219.52,219.52,2907.0
2022-07-08 12:30:00,219.49,219.51,219.25,219.38,4034.0,219.49,219.51,219.25,219.38,4034.0
2022-07-08 12:35:00,219.43,219.51,219.28,219.41,1386.0,219.43,219.51,219.28,219.41,1386.0
2022-07-08 12:40:00,219.44,219.44,219.01,219.25,2648.0,219.44,219.44,219.01,219.25,2648.0
2022-07-08 12:45:00,219.2,219.27,219.04,219.23,1139.0,219.2,219.27,219.04,219.23,1139.0
2022-07-08 12:50:00,219.11,219.11,218.93,219.01,800.0,219.11,219.11,218.93,219.01,800.0
2022-07-08 12:55:00,218.91,219.09,218.88,218.93,2524.0,218.91,219.09,218.88,218.93,2524.0
2022-07-08 13:00:00,218.86,219.08,218.69,218.79,1507.0,218.86,219.08,218.69,218.79,1507.0
2022-07-08 13:05:00,218.88,219.37,218.85,219.28,1600.0,218.88,219.37,218.85,219.28,1600.0
2022-07-08 13:10:00,219.3,219.5,219.29,219.46,1200.0,219.3,219.5,219.29,219.46,1200.0
2022-07-08 13:15:00,219.38,219.49,219.35,219.47,1900.0,219.38,219.49,219.35,219.47,1900.0
2022-07-08 13:20:00,219.49,219.5,219.14,219.32,2946.0,219.49,219.5,219.14,219.32,2946.0
2022-07-08 13:25:00,219.31,219.52,219.3,219.52,1212.0,219.31,219.52,219.3,219.52,1212.0
2022-07-08 13:30:00,219.43,219.52,219.42,219.46,1274.0,219.43,219.52,219.42,219.46,1274.0
2022-07-08 13:35:00,219.46,219.68,219.26,219.68,7460.0,219.46,219.68,219.26,219.68,7460.0
2022-07-08 13:40:00,219.57,219.57,219.44,219.46,1200.0,219.57,219.57,219.44,219.46,1200.0
2022-07-08 13:45:00,219.45,219.82,219.44,219.77,2815.0,219.45,219.82,219.44,219.77,2815.0
2022-07-08 13:50:00,219.77,219.87,219.76,219.83,1477.0,219.77,219.87,219.76,219.83,1477.0
2022-07-08 13:55:00,219.83,219.83,219.5,219.58,6637.0,219.83,219.83,219.5,219.58,6637.0
2022-07-08 14:00:00,219.5,219.71,219.38,219.59,2516.0,219.5,219.71,219.38,219.59,2516.0
2022-07-08 14:05:00,219.64,219.69,219.57,219.64,1000.0,219.64,219.69,219.57,219.64,1000.0
2022-07-08 14:10:00,219.64,219.66,219.49,219.49,1831.0,219.64,219.66,219.49,219.49,1831.0
2022-07-08 14:15:00,219.58,219.81,219.5,219.74,2038.0,219.58,219.81,219.5,219.74,2038.0
2022-07-08 14:20:00,219.74,219.89,219.73,219.81,1963.0,219.74,219.89,219.73,219.81,1963.0
2022-07-08 14:25:00,219.83,220.34,219.81,219.98,17123.0,219.83,220.34,219.81,219.98,17123.0
2022-07-08 14:30:00,219.92,219.95,219.82,219.93,1705.0,219.92,219.95,219.82,219.93,1705.0
2022-07-08 14:35:00,220.02,220.23,219.92,220.13,2614.0,220.02,220.23,219.92,220.13,2614.0
2022-07-08 14:40:00,220.09,220.14,220.02,220.14,1647.0,220.09,220.14,220.02,220.14,1647.0
2022-07-08 14:45:00,220.24,220.24,219.85,219.85,2687.0,220.24,220.24,219.85,219.85,2687.0
2022-07-08 14:50:00,219.89,219.99,219.78,219.78,1349.0,219.89,219.99,219.78,219.78,1349.0
2022-07-08 14:55:00,219.7,219.91,219.63,219.81,2455.0,219.7,219.91,219.63,219.81,2455.0
2022-07-08 15:00:00,219.93,220.28,219.87,220.28,1812.0,219.93,220.28,219.87,220.28,1812.0
2022-07-08 15:05:00,220.22,220.37,219.81,219.95,2339.0,220.22,220.37,219.81,219.95,2339.0
2022-07-08 15:10:00,220.04,220.24,220.0,220.19,2770.0,220.04,220.24,220.0,220.19,2770.0
2022-07-08 15:15:00,220.07,220.17,219.95,220.17,2389.0,220.07,220.17,219.95,220.17,2389.0
2022-07-08 15:20:00,220.17,220.24,220.02,220.02,2466.0,220.17,220.24,220.02,220.02,2466.0
2022-07-08 15:25:00,220.04,220.04,219.84,219.94,2022.0,220.04,220.04,219.84,219.94,2022.0
2022-07-08 15:30:00,219.87,219.87,219.42,219.42,3434.0,219.87,219.87,219.42,219.42,3434.0
2022-07-08 15:35:00,219.54,219.63,219.22,219.32,4579.0,219.54,219.63,219.22,219.32,4579.0
2022-07-08 15:40:00,219.43,219.74,219.32,219.67,4121.0,219.43,219.74,219.32,219.67,4121.0
2022-07-08 15:45:00,219.72,219.73,219.21,219.34,7645.0,219.72,219.73,219.21,219.34,7645.0
2022-07-08 15:50:00,219.26,219.88,219.14,219.88,24310.0,219.26,219.88,219.14,219.88,24310.0
2022-07-08 15:55:00,219.79,219.91,219.28,219.34,43795.0,219.79,219.91,219.28,219.34,43795.0
2022-07-11 09:30:00,217.35,218.25,217.25,218.2,4424.0,217.35,218.25,217.25,218.2,4424.0
2022-07-11 09:35:00,217.54,217.54,216.47,216.48,1645.0,217.54,217.54,216.47,216.48,1645.0
2022-07-11 09:40:00,216.94,217.75,216.83,217.75,1400.0,216.94,217.75,216.83,217.75,1400.0
2022-07-11 09:45:00,216.82,218.09,216.82,218.09,804.0,216.82,218.09,216.82,218.09,804.0
2022-07-11 09:50:00,217.95,217.97,217.0,217.4,3258.0,217.95,217.97,217.0,217.4,3258.0
2022-07-11 09:55:00,217.12,217.51,217.12,217.28,444.0,217.12,217.51,217.12,217.28,444.0
2022-07-11 10:00:00,217.09,217.45,217.09,217.29,1103.0,217.09,217.45,217.09,217.29,1103.0
2022-07-11 10:05:00,217.19,217.86,217.17,217.48,3089.0,217.19,217.86,217.17,217.48,3089.0
2022-07-11 10:10:00,217.86,218.09,217.86,217.9,1503.0,217.86,218.09,217.86,217.9,1503.0
2022-07-11 10:15:00,217.86,218.1,217.78,217.96,1906.0,217.86,218.1,217.78,217.96,1906.0
2022-07-11 10:20:00,217.64,217.72,217.5,217.72,1144.0,217.64,217.72,217.5,217.72,1144.0
2022-07-11 10:25:00,217.9,218.38,217.9,218.14,543.0,217.9,218.38,217.9,218.14,543.0
2022-07-11 10:30:00,218.17,219.07,218.15,218.71,2621.0,218.17,219.07,218.15,218.71,2621.0
2022-07-11 10:35:00,218.89,219.19,218.88,219.0,1037.0,218.89,219.19,218.88,219.0,1037.0
2022-07-11 10:40:00,219.4,219.68,219.39,219.59,2109.0,219.4,219.68,219.39,219.59,2109.0
2022-07-11 10:45:00,219.59,219.59,219.59,219.59,0.0,219.59,219.59,219.59,219.59,0.0
2022-07-11 10:50:00,219.21,219.21,218.9,218.98,2654.0,219.21,219.21,218.9,218.98,2654.0
2022-07-11 10:55:00,218.8,218.8,218.38,218.7,2925.0,218.8,218.8,218.38,218.7,2925.0
2022-07-11 11:00:00,218.54,218.54,218.22,218.36,1435.0,218.54,218.54,218.22,218.36,1435.0
2022-07-11 11:05:00,218.28,218.61,218.28,218.61,600.0,218.28,218.61,218.28,218.61,600.0
2022-07-11 11:10:00,218.64,218.68,218.6,218.6,600.0,218.64,218.68,218.6,218.6,600.0
2022-07-11 11:15:00,218.35,218.57,218.35,218.57,1662.0,218.35,218.57,218.35,218.57,1662.0
2022-07-11 11:20:00,218.37,218.37,218.3,218.3,359.0,218.37,218.37,218.3,218.3,359.0
2022-07-11 11:25:00,218.24,218.4,218.15,218.4,1311.0,218.24,218.4,218.15,218.4,1311.0
2022-07-11 11:30:00,218.35,218.35,217.74,217.89,2414.0,218.35,218.35,217.74,217.89,2414.0
2022-07-11 11:35:00,218.09,218.54,218.01,218.54,3509.0,218.09,218.54,218.01,218.54,3509.0
2022-07-11 11:40:00,217.93,218.01,217.75,218.01,354.0,217.93,218.01,217.75,218.01,354.0
2022-07-11 11:45:00,218.15,218.15,217.71,217.94,526.0,218.15,218.15,217.71,217.94,526.0
2022-07-11 11:50:00,217.79,217.91,217.78,217.89,501.0,217.79,217.91,217.78,217.89,501.0
2022-07-11 11:55:00,217.93,217.95,217.93,217.95,300.0,217.93,217.95,217.93,217.95,300.0
2022-07-11 12:00:00,218.15,218.24,217.96,218.24,900.0,218.15,218.24,217.96,218.24,900.0
2022-07-11 12:05:00,218.23,218.48,218.09,218.48,2492.0,218.23,218.48,218.09,218.48,2492.0
2022-07-11 12:10:00,218.42,218.49,218.25,218.34,2448.0,218.42,218.49,218.25,218.34,2448.0
2022-07-11 12:15:00,218.34,218.35,217.98,218.05,2162.0,218.34,218.35,217.98,218.05,2162.0
2022-07-11 12:20:00,217.98,217.98,217.85,217.97,1201.0,217.98,217.98,217.85,217.97,1201.0
2022-07-11 12:25:00,217.96,218.09,217.96,218.0,847.0,217.96,218.09,217.96,218.0,847.0
2022-07-11 12:30:00,218.14,218.21,218.0,218.21,571.0,218.14,218.21,218.0,218.21,571.0
2022-07-11 12:35:00,217.99,218.12,217.99,218.06,730.0,217.99,218.12,217.99,218.06,730.0
2022-07-11 12:40:00,218.11,218.11,217.77,217.91,893.0,218.11,218.11,217.77,217.91,893.0
2022-07-11 12:45:00,217.85,218.0,217.85,217.91,1042.0,217.85,218.0,217.85,217.91,1042.0
2022-07-11 12:50:00,217.86,217.86,217.69,217.69,1467.0,217.86,217.86,217.69,217.69,1467.0
2022-07-11 12:55:00,217.77,217.8,217.77,217.8,300.0,217.77,217.8,217.77,217.8,300.0
2022-07-11 13:00:00,217.95,218.33,217.85,218.15,1470.0,217.95,218.33,217.85,218.15,1470.0
2022-07-11 13:05:00,218.07,218.42,218.07,218.37,600.0,218.07,218.42,218.07,218.37,600.0
2022-07-11 13:10:00,218.52,218.57,218.43,218.43,765.0,218.52,218.57,218.43,218.43,765.0
2022-07-11 13:15:00,218.36,218.53,218.35,218.39,1110.0,218.36,218.53,218.35,218.39,1110.0
2022-07-11 13:20:00,218.51,218.66,218.51,218.66,304.0,218.51,218.66,218.51,218.66,304.0
2022-07-11 13:25:00,218.74,218.77,218.53,218.76,1355.0,218.74,218.77,218.53,218.76,1355.0
2022-07-11 13:30:00,218.76,218.93,218.7,218.8,1224.0,218.76,218.93,218.7,218.8,1224.0
2022-07-11 13:35:00,218.8,218.99,218.8,218.98,1273.0,218.8,218.99,218.8,218.98,1273.0
2022-07-11 13:40:00,218.95,219.05,218.79,218.79,2757.0,218.95,219.05,218.79,218.79,2757.0
2022-07-11 13:45:00,218.93,218.96,218.83,218.91,900.0,218.93,218.96,218.83,218.91,900.0
2022-07-11 13:50:00,218.87,219.04,218.87,219.04,569.0,218.87,219.04,218.87,219.04,569.0
2022-07-11 13:55:00,219.0,219.0,218.83,218.9,632.0,219.0,219.0,218.83,218.9,632.0
2022-07-11 14:00:00,218.84,218.84,218.69,218.69,555.0,218.84,218.84,218.69,218.69,555.0
2022-07-11 14:05:00,218.68,218.69,218.63,218.63,417.0,218.68,218.69,218.63,218.63,417.0
2022-07-11 14:10:00,218.44,218.6,218.44,218.53,1401.0,218.44,218.6,218.44,218.53,1401.0
2022-07-11 14:15:00,218.45,218.65,218.44,218.65,1259.0,218.45,218.65,218.44,218.65,1259.0
2022-07-11 14:20:00,218.65,218.68,218.65,218.67,875.0,218.65,218.68,218.65,218.67,875.0
2022-07-11 14:25:00,218.58,218.78,218.58,218.78,706.0,218.58,218.78,218.58,218.78,706.0
2022-07-11 14:30:00,218.69,218.9,218.62,218.73,1600.0,218.69,218.9,218.62,218.73,1600.0
2022-07-11 14:35:00,218.61,218.67,218.61,218.67,581.0,218.61,218.67,218.61,218.67,581.0
2022-07-11 14:40:00,218.59,218.95,218.59,218.95,1813.0,218.59,218.95,218.59,218.95,1813.0
2022-07-11 14:45:00,218.85,218.95,218.79,218.82,1117.0,218.85,218.95,218.79,218.82,1117.0
2022-07-11 14:50:00,218.85,218.85,218.52,218.65,1331.0,218.85,218.85,218.52,218.65,1331.0
2022-07-11 14:55:00,218.52,218.69,218.43,218.5,2294.0,218.52,218.69,218.43,218.5,2294.0
2022-07-11 15:00:00,218.48,218.55,218.2,218.2,2758.0,218.48,218.55,218.2,218.2,2758.0
2022-07-11 15:05:00,218.2,218.38,218.12,218.17,5021.0,218.2,218.38,218.12,218.17,5021.0
2022-07-11 15:10:00,218.2,218.28,217.86,218.04,4662.0,218.2,218.28,217.86,218.04,4662.0
2022-07-11 15:15:00,217.98,218.08,217.89,218.06,5728.0,217.98,218.08,217.89,218.06,5728.0
2022-07-11 15:20:00,217.88,218.06,217.79,217.86,4851.0,217.88,218.06,217.79,217.86,4851.0
2022-07-11 15:25:00,217.84,217.84,217.31,217.35,10335.0,217.84,217.84,217.31,217.35,10335.0
2022-07-11 15:30:00,217.33,217.76,217.19,217.67,7010.0,217.33,217.76,217.19,217.67,7010.0
2022-07-11 15:35:00,217.69,217.69,217.1,217.15,4936.0,217.69,217.69,217.1,217.15,4936.0
2022-07-11 15:40:00,217.16,217.22,216.91,216.94,60289.0,217.16,217.22,216.91,216.94,60289.0
2022-07-11 15:45:00,216.9,217.02,216.78,216.81,16855.0,216.9,217.02,216.78,216.81,16855.0
2022-07-11 15:50:00,216.76,217.03,216.63,216.95,27373.0,216.76,217.03,216.63,216.95,27373.0
2022-07-11 15:55:00,216.87,217.44,216.8,217.44,44569.0,216.87,217.44,216.8,217.44,44569.0
2022-07-12 09:30:00,217.18,217.76,217.18,217.58,9270.0,217.18,217.76,217.18,217.58,9270.0
2022-07-12 09:35:00,218.5,219.26,218.35,219.24,3327.0,218.5,219.26,218.35,219.24,3327.0
2022-07-12 09:40:00,219.29,219.8,218.63,218.63,3013.0,219.29,219.8,218.63,218.63,3013.0
2022-07-12 09:45:00,218.56,218.59,218.06,218.39,2980.0,218.56,218.59,218.06,218.39,2980.0
2022-07-12 09:50:00,217.58,217.8,216.99,217.12,3200.0,217.58,217.8,216.99,217.12,3200.0
2022-07-12 09:55:00,216.6,217.17,216.6,217.08,2496.0,216.6,217.17,216.6,217.08,2496.0
2022-07-12 10:00:00,216.78,217.07,215.65,215.79,14577.0,216.78,217.07,215.65,215.79,14577.0
2022-07-12 10:05:00,215.82,216.22,215.57,216.16,9097.0,215.82,216.22,215.57,216.16,9097.0
2022-07-12 10:10:00,215.97,216.09,215.16,215.32,18628.0,215.97,216.09,215.16,215.32,18628.0
2022-07-12 10:15:00,215.25,215.25,214.28,214.58,5484.0,215.25,215.25,214.28,214.58,5484.0
2022-07-12 10:20:00,214.45,214.6,213.59,213.67,2810.0,214.45,214.6,213.59,213.67,2810.0
2022-07-12 10:25:00,213.56,213.83,212.72,212.77,3501.0,213.56,213.83,212.72,212.77,3501.0
2022-07-12 10:30:00,212.97,214.65,212.7,214.65,6279.0,212.97,214.65,212.7,214.65,6279.0
2022-07-12 10:35:00,214.64,215.1,214.58,214.98,2800.0,214.64,215.1,214.58,214.98,2800.0
2022-07-12 10:40:00,214.55,215.15,214.41,214.88,1704.0,214.55,215.15,214.41,214.88,1704.0
2022-07-12 10:45:00,215.02,215.3,214.83,214.98,1400.0,215.02,215.3,214.83,214.98,1400.0
2022-07-12 10:50:00,214.96,215.32,214.65,215.16,2608.0,214.96,215.32,214.65,215.16,2608.0
2022-07-12 10:55:00,215.5,215.86,215.5,215.69,3176.0,215.5,215.86,215.5,215.69,3176.0
2022-07-12 11:00:00,215.67,215.8,215.25,215.25,1500.0,215.67,215.8,215.25,215.25,1500.0
2022-07-12 11:05:00,215.17,215.95,215.17,215.95,1200.0,215.17,215.95,215.17,215.95,1200.0
2022-07-12 11:10:00,216.15,216.25,215.98,215.98,1000.0,216.15,216.25,215.98,215.98,1000.0
2022-07-12 11:15:00,216.09,216.28,215.46,215.51,2866.0,216.09,216.28,215.46,215.51,2866.0
2022-07-12 11:20:00,215.62,215.74,215.49,215.7,2693.0,215.62,215.74,215.49,215.7,2693.0
2022-07-12 11:25:00,215.49,215.77,215.49,215.77,434.0,215.49,215.77,215.49,215.77,434.0
2022-07-12 11:30:00,215.7,215.99,215.7,215.81,700.0,215.7,215.99,215.7,215.81,700.0
2022-07-12 11:35:00,215.49,215.49,214.91,214.98,1171.0,215.49,215.49,214.91,214.98,1171.0
2022-07-12 11:40:00,215.11,215.11,215.0,215.07,700.0,215.11,215.11,215.0,215.07,700.0
2022-07-12 11:45:00,214.95,215.11,214.85,215.11,2341.0,214.95,215.11,214.85,215.11,2341.0
2022-07-12 11:50:00,215.1,215.19,214.88,215.1,9141.0,215.1,215.19,214.88,215.1,9141.0
2022-07-12 11:55:00,215.11,215.95,215.1,215.78,4949.0,215.11,215.95,215.1,215.78,4949.0
2022-07-12 12:00:00,215.75,216.27,215.75,216.27,1239.0,215.75,216.27,215.75,216.27,1239.0
2022-07-12 12:05:00,216.2,216.57,216.17,216.17,1513.0,216.2,216.57,216.17,216.17,1513.0
2022-07-12 12:10:00,216.2,216.41,215.98,216.4,2689.0,216.2,216.41,215.98,216.4,2689.0
2022-07-12 12:15:00,216.19,216.75,216.19,216.57,2338.0,216.19,216.75,216.19,216.57,2338.0
2022-07-12 12:20:00,216.56,216.57,216.18,216.43,2027.0,216.56,216.57,216.18,216.43,2027.0
2022-07-12 12:25:00,216.57,216.82,216.57,216.71,1974.0,216.57,216.82,216.57,216.71,1974.0
2022-07-12 12:30:00,216.82,216.94,216.41,216.94,5140.0,216.82,216.94,216.41,216.94,5140.0
2022-07-12 12:35:00,216.75,216.93,216.53,216.57,2928.0,216.75,216.93,216.53,216.57,2928.0
2022-07-12 12:40:00,216.34,216.6,216.09,216.19,3641.0,216.34,216.6,216.09,216.19,3641.0
2022-07-12 12:45:00,216.24,216.29,216.24,216.28,300.0,216.24,216.29,216.24,216.28,300.0
2022-07-12 12:50:00,216.1,216.29,216.02,216.2,3306.0,216.1,216.29,216.02,216.2,3306.0
2022-07-12 12:55:00,216.17,216.42,216.17,216.4,3782.0,216.17,216.42,216.17,216.4,3782.0
2022-07-12 13:00:00,216.41,216.6,215.68,215.77,7291.0,216.41,216.6,215.68,215.77,7291.0
2022-07-12 13:05:00,215.84,215.84,215.65,215.65,1414.0,215.84,215.84,215.65,215.65,1414.0
2022-07-12 13:10:00,215.68,215.88,215.55,215.78,2579.0,215.68,215.88,215.55,215.78,2579.0
2022-07-12 13:15:00,215.75,215.82,215.71,215.73,2118.0,215.75,215.82,215.71,215.73,2118.0
2022-07-12 13:20:00,215.59,215.73,215.4,215.4,3078.0,215.59,215.73,215.4,215.4,3078.0
2022-07-12 13:25:00,215.58,215.82,215.47,215.82,2011.0,215.58,215.82,215.47,215.82,2011.0
2022-07-12 13:30:00,215.82,215.96,215.76,215.85,3669.0,215.82,215.96,215.76,215.85,3669.0
2022-07-12 13:35:00,215.77,215.88,215.68,215.68,3780.0,215.77,215.88,215.68,215.68,3780.0
2022-07-12 13:40:00,215.63,215.92,215.63,215.91,1708.0,215.63,215.92,215.63,215.91,1708.0
2022-07-12 13:45:00,215.88,215.88,215.41,215.41,4865.0,215.88,215.88,215.41,215.41,4865.0
2022-07-12 13:50:00,215.4,215.52,215.37,215.51,2362.0,215.4,215.52,215.37,215.51,2362.0
2022-07-12 13:55:00,215.51,215.51,215.15,215.15,1624.0,215.51,215.51,215.15,215.15,1624.0
2022-07-12 14:00:00,215.18,215.24,215.0,215.08,2177.0,215.18,215.24,215.0,215.08,2177.0
2022-07-12 14:05:00,215.0,215.2,214.93,215.2,1856.0,215.0,215.2,214.93,215.2,1856.0
2022-07-12 14:10:00,215.25,215.41,215.23,215.29,806.0,215.25,215.41,215.23,215.29,806.0
2022-07-12 14:15:00,215.19,215.35,215.08,215.15,2200.0,215.19,215.35,215.08,215.15,2200.0
2022-07-12 14:20:00,215.19,215.29,215.18,215.2,1468.0,215.19,215.29,215.18,215.2,1468.0
2022-07-12 14:25:00,215.19,215.26,214.95,214.96,1361.0,215.19,215.26,214.95,214.96,1361.0
2022-07-12 14:30:00,215.14,215.21,214.93,214.93,2182.0,215.14,215.21,214.93,214.93,2182.0
2022-07-12 14:35:00,215.0,215.11,214.87,215.01,2502.0,215.0,215.11,214.87,215.01,2502.0
2022-07-12 14:40:00,215.06,215.06,214.85,214.92,2230.0,215.06,215.06,214.85,214.92,2230.0
2022-07-12 14:45:00,214.86,215.1,214.86,215.06,1982.0,214.86,215.1,214.86,215.06,1982.0
2022-07-12 14:50:00,214.99,215.05,214.91,214.93,2018.0,214.99,215.05,214.91,214.93,2018.0
2022-07-12 14:55:00,214.88,214.88,214.48,214.49,1501.0,214.88,214.88,214.48,214.49,1501.0
2022-07-12 15:00:00,214.42,214.51,213.58,213.68,5754.0,214.42,214.51,213.58,213.68,5754.0
2022-07-12 15:05:00,213.72,213.99,213.67,213.67,4162.0,213.72,213.99,213.67,213.67,4162.0
2022-07-12 15:10:00,213.71,213.86,213.54,213.75,3328.0,213.71,213.86,213.54,213.75,3328.0
2022-07-12 15:15:00,213.96,213.96,213.74,213.8,2156.0,213.96,213.96,213.74,213.8,2156.0
2022-07-12 15:20:00,213.64,213.64,213.23,213.24,1411.0,213.64,213.64,213.23,213.24,1411.0
2022-07-12 15:25:00,213.25,213.54,213.03,213.19,4903.0,213.25,213.54,213.03,213.19,4903.0
2022-07-12 15:30:00,213.17,213.29,212.36,212.36,11589.0,213.17,213.29,212.36,212.36,11589.0
2022-07-12 15:35:00,212.38,212.49,211.94,212.49,7910.0,212.38,212.49,211.94,212.49,7910.0
2022-07-12 15:40:00,212.51,212.6,212.09,212.38,6000.0,212.51,212.6,212.09,212.38,6000.0
2022-07-12 15:45:00,212.64,213.23,212.64,212.98,8400.0,212.64,213.23,212.64,212.98,8400.0
2022-07-12 15:50:00,212.89,213.66,212.82,213.66,13950.0,212.89,213.66,212.82,213.66,13950.0
2022-07-12 15:55:00,213.59,213.74,213.38,213.66,29693.0,213.59,213.74,213.38,213.66,29693.0
2022-07-13 09:30:00,209.37,210.04,208.38,209.57,12475.0,209.37,210.04,208.38,209.57,12475.0
2022-07-13 09:35:00,208.44,209.95,208.44,209.95,200.0,208.44,209.95,208.44,209.95,200.0
2022-07-13 09:40:00,210.5,211.06,210.19,210.59,2735.0,210.5,211.06,210.19,210.59,2735.0
2022-07-13 09:45:00,209.92,210.7,209.4,210.7,1040.0,209.92,210.7,209.4,210.7,1040.0
2022-07-13 09:50:00,210.37,210.37,209.85,210.33,7414.0,210.37,210.37,209.85,210.33,7414.0
2022-07-13 09:55:00,210.87,211.48,209.99,211.37,5119.0,210.87,211.48,209.99,211.37,5119.0
2022-07-13 10:00:00,210.97,211.58,210.55,211.15,4240.0,210.97,211.58,210.55,211.15,4240.0
2022-07-13 10:05:00,211.38,211.38,211.04,211.22,2018.0,211.38,211.38,211.04,211.22,2018.0
2022-07-13 10:10:00,210.89,212.49,210.89,212.4,3323.0,210.89,212.49,210.89,212.4,3323.0
2022-07-13 10:15:00,212.16,212.3,211.71,211.87,1632.0,212.16,212.3,211.71,211.87,1632.0
2022-07-13 10:20:00,211.59,211.7,211.11,211.37,2121.0,211.59,211.7,211.11,211.37,2121.0
2022-07-13 10:25:00,211.38,212.05,211.38,211.86,3103.0,211.38,212.05,211.38,211.86,3103.0
2022-07-13 10:30:00,211.66,212.75,211.65,212.13,1800.0,211.66,212.75,211.65,212.13,1800.0
2022-07-13 10:35:00,212.23,212.73,211.98,212.21,2746.0,212.23,212.73,211.98,212.21,2746.0
2022-07-13 10:40:00,212.68,213.34,212.28,213.34,2050.0,212.68,213.34,212.28,213.34,2050.0
2022-07-13 10:45:00,213.18,213.22,212.51,212.74,4766.0,213.18,213.22,212.51,212.74,4766.0
2022-07-13 10:50:00,212.99,213.67,212.98,213.12,2892.0,212.99,213.67,212.98,213.12,2892.0
2022-07-13 10:55:00,213.35,213.57,213.06,213.24,1371.0,213.35,213.57,213.06,213.24,1371.0
2022-07-13 11:00:00,213.23,213.45,213.03,213.23,1900.0,213.23,213.45,213.03,213.23,1900.0
2022-07-13 11:05:00,213.23,213.79,213.22,213.69,2889.0,213.23,213.79,213.22,213.69,2889.0
2022-07-13 11:10:00,213.56,213.88,213.55,213.88,1300.0,213.56,213.88,213.55,213.88,1300.0
2022-07-13 11:15:00,213.87,213.87,213.41,213.41,1921.0,213.87,213.87,213.41,213.41,1921.0
2022-07-13 11:20:00,213.5,213.85,213.48,213.68,3914.0,213.5,213.85,213.48,213.68,3914.0
2022-07-13 11:25:00,213.72,213.72,213.32,213.32,3895.0,213.72,213.72,213.32,213.32,3895.0
2022-07-13 11:30:00,213.34,213.58,213.08,213.08,1974.0,213.34,213.58,213.08,213.08,1974.0
2022-07-13 11:35:00,213.0,213.21,212.83,212.83,1400.0,213.0,213.21,212.83,212.83,1400.0
2022-07-13 11:40:00,212.93,212.97,212.64,212.64,1779.0,212.93,212.97,212.64,212.64,1779.0
2022-07-13 11:45:00,212.44,212.61,212.18,212.49,4575.0,212.44,212.61,212.18,212.49,4575.0
2022-07-13 11:50:00,212.41,212.79,212.4,212.55,2698.0,212.41,212.79,212.4,212.55,2698.0
2022-07-13 11:55:00,212.59,212.78,212.46,212.46,2492.0,212.59,212.78,212.46,212.46,2492.0
2022-07-13 12:00:00,212.4,212.87,212.38,212.87,854.0,212.4,212.87,212.38,212.87,854.0
2022-07-13 12:05:00,212.88,213.18,212.78,213.18,2832.0,212.88,213.18,212.78,213.18,2832.0
2022-07-13 12:10:00,213.18,213.18,212.69,212.77,1602.0,213.18,213.18,212.69,212.77,1602.0
2022-07-13 12:15:00,212.53,212.77,212.48,212.63,1621.0,212.53,212.77,212.48,212.63,1621.0
2022-07-13 12:20:00,212.64,212.91,212.62,212.91,1704.0,212.64,212.91,212.62,212.91,1704.0
2022-07-13 12:25:00,212.88,213.51,212.78,213.51,5443.0,212.88,213.51,212.78,213.51,5443.0
2022-07-13 12:30:00,213.51,213.93,213.43,213.67,12294.0,213.51,213.93,213.43,213.67,12294.0
2022-07-13 12:35:00,213.65,213.93,213.53,213.93,5353.0,213.65,213.93,213.53,213.93,5353.0
2022-07-13 12:40:00,213.93,213.93,213.4,213.46,14599.0,213.93,213.93,213.4,213.46,14599.0
2022-07-13 12:45:00,213.51,213.54,213.11,213.11,1500.0,213.51,213.54,213.11,213.11,1500.0
2022-07-13 12:50:00,213.05,213.15,212.86,213.09,900.0,213.05,213.15,212.86,213.09,900.0
2022-07-13 12:55:00,213.11,213.11,212.91,212.92,1500.0,213.11,213.11,212.91,212.92,1500.0
2022-07-13 13:00:00,213.03,213.54,212.8,213.22,3408.0,213.03,213.54,212.8,213.22,3408.0
2022-07-13 13:05:00,213.32,213.32,212.94,212.97,1200.0,213.32,213.32,212.94,212.97,1200.0
2022-07-13 13:10:00,212.92,213.17,212.92,213.09,1459.0,212.92,213.17,212.92,213.09,1459.0
2022-07-13 13:15:00,212.99,212.99,212.44,212.44,1120.0,212.99,212.99,212.44,212.44,1120.0
2022-07-13 13:20:00,212.37,212.49,212.24,212.44,1812.0,212.37,212.49,212.24,212.44,1812.0
2022-07-13 13:25:00,212.57,212.59,212.29,212.53,3105.0,212.57,212.59,212.29,212.53,3105.0
2022-07-13 13:30:00,212.46,212.6,212.17,212.4,1500.0,212.46,212.6,212.17,212.4,1500.0
2022-07-13 13:35:00,212.28,212.47,212.24,212.28,3354.0,212.28,212.47,212.24,212.28,3354.0
2022-07-13 13:40:00,212.24,212.61,212.17,212.55,3788.0,212.24,212.61,212.17,212.55,3788.0
2022-07-13 13:45:00,212.59,212.81,212.59,212.81,904.0,212.59,212.81,212.59,212.81,904.0
2022-07-13 13:50:00,212.9,212.92,212.75,212.8,2102.0,212.9,212.92,212.75,212.8,2102.0
2022-07-13 13:55:00,212.7,212.9,212.49,212.83,2600.0,212.7,212.9,212.49,212.83,2600.0
2022-07-13 14:00:00,212.7,212.7,211.2,211.2,2956.0,212.7,212.7,211.2,211.2,2956.0
2022-07-13 14:05:00,211.37,211.84,211.36,211.62,3151.0,211.37,211.84,211.36,211.62,3151.0
2022-07-13 14:10:00,211.73,212.23,211.71,212.0,1994.0,211.73,212.23,211.71,212.0,1994.0
2022-07-13 14:15:00,212.0,212.24,211.76,212.24,3774.0,212.0,212.24,211.76,212.24,3774.0
2022-07-13 14:20:00,212.11,212.5,212.0,212.5,1704.0,212.11,212.5,212.0,212.5,1704.0
2022-07-13 14:25:00,212.53,212.53,212.17,212.41,1732.0,212.53,212.53,212.17,212.41,1732.0
2022-07-13 14:30:00,212.51,212.77,212.39,212.63,1723.0,212.51,212.77,212.39,212.63,1723.0
2022-07-13 14:35:00,212.77,212.87,212.59,212.69,1300.0,212.77,212.87,212.59,212.69,1300.0
2022-07-13 14:40:00,212.81,212.82,212.61,212.63,1767.0,212.81,212.82,212.61,212.63,1767.0
2022-07-13 14:45:00,212.84,212.94,212.71,212.71,1700.0,212.84,212.94,212.71,212.71,1700.0
2022-07-13 14:50:00,212.83,212.95,212.56,212.65,2300.0,212.83,212.95,212.56,212.65,2300.0
2022-07-13 14:55:00,212.73,213.08,212.34,213.08,1300.0,212.73,213.08,212.34,213.08,1300.0
2022-07-13 15:00:00,213.07,213.08,212.78,213.02,2019.0,213.07,213.08,212.78,213.02,2019.0
2022-07-13 15:05:00,212.94,213.03,212.66,212.67,1900.0,212.94,213.03,212.66,212.67,1900.0
2022-07-13 15:10:00,212.59,213.0,212.59,212.97,2700.0,212.59,213.0,212.59,212.97,2700.0
2022-07-13 15:15:00,212.8,212.94,212.78,212.86,1567.0,212.8,212.94,212.78,212.86,1567.0
2022-07-13 15:20:00,212.88,212.91,212.67,212.78,3810.0,212.88,212.91,212.67,212.78,3810.0
2022-07-13 15:25:00,212.72,212.77,212.28,212.3,4539.0,212.72,212.77,212.28,212.3,4539.0
2022-07-13 15:30:00,212.35,212.43,211.89,211.97,3000.0,212.35,212.43,211.89,211.97,3000.0
2022-07-13 15:35:00,211.95,212.28,211.86,212.28,2974.0,211.95,212.28,211.86,212.28,2974.0
2022-07-13 15:40:00,212.19,212.19,211.95,212.02,3710.0,212.19,212.19,211.95,212.02,3710.0
2022-07-13 15:45:00,211.99,212.15,211.76,212.14,7009.0,211.99,212.15,211.76,212.14,7009.0
2022-07-13 15:50:00,211.98,212.15,211.8,212.07,15281.0,211.98,212.15,211.8,212.07,15281.0
2022-07-13 15:55:00,212.0,212.39,211.82,211.82,28872.0,212.0,212.39,211.82,211.82,28872.0
2022-07-14 09:30:00,209.0,211.14,209.0,209.46,11495.0,209.0,211.14,209.0,209.46,11495.0
2022-07-14 09:35:00,209.43,209.43,207.91,207.92,800.0,209.43,209.43,207.91,207.92,800.0
2022-07-14 09:40:00,207.41,207.6,206.81,206.89,2234.0,207.41,207.6,206.81,206.89,2234.0
2022-07-14 09:45:00,207.87,208.18,207.49,207.71,1900.0,207.87,208.18,207.49,207.71,1900.0
2022-07-14 09:50:00,207.48,207.59,206.58,206.97,3380.0,207.48,207.59,206.58,206.97,3380.0
2022-07-14 09:55:00,207.14,207.36,206.6,206.6,800.0,207.14,207.36,206.6,206.6,800.0
2022-07-14 10:00:00,206.41,207.09,206.26,206.59,6205.0,206.41,207.09,206.26,206.59,6205.0
2022-07-14 10:05:00,206.59,206.93,206.36,206.66,2000.0,206.59,206.93,206.36,206.66,2000.0
2022-07-14 10:10:00,206.7,207.2,206.55,207.14,7325.0,206.7,207.2,206.55,207.14,7325.0
2022-07-14 10:15:00,207.09,207.45,207.0,207.04,3168.0,207.09,207.45,207.0,207.04,3168.0
2022-07-14 10:20:00,207.09,207.79,207.08,207.19,2500.0,207.09,207.79,207.08,207.19,2500.0
2022-07-14 10:25:00,207.0,207.21,206.91,207.0,10406.0,207.0,207.21,206.91,207.0,10406.0
2022-07-14 10:30:00,207.0,207.06,206.42,206.72,12315.0,207.0,207.06,206.42,206.72,12315.0
2022-07-14 10:35:00,206.81,207.2,206.81,207.09,4067.0,206.81,207.2,206.81,207.09,4067.0
2022-07-14 10:40:00,207.0,207.89,207.0,207.8,2874.0,207.0,207.89,207.0,207.8,2874.0
2022-07-14 10:45:00,207.73,208.49,207.73,208.48,4566.0,207.73,208.49,207.73,208.48,4566.0
2022-07-14 10:50:00,208.26,208.74,207.95,208.74,2241.0,208.26,208.74,207.95,208.74,2241.0
2022-07-14 10:55:00,208.64,208.74,208.39,208.59,4046.0,208.64,208.74,208.39,208.59,4046.0
2022-07-14 11:00:00,208.78,209.02,208.45,208.87,1525.0,208.78,209.02,208.45,208.87,1525.0
2022-07-14 11:05:00,208.55,209.26,208.55,209.26,2292.0,208.55,209.26,208.55,209.26,2292.0
2022-07-14 11:10:00,209.25,209.35,208.49,208.52,5629.0,209.25,209.35,208.49,208.52,5629.0
2022-07-14 11:15:00,208.52,209.02,208.47,208.89,3011.0,208.52,209.02,208.47,208.89,3011.0
2022-07-14 11:20:00,208.96,209.24,208.86,208.92,5287.0,208.96,209.24,208.86,208.92,5287.0
2022-07-14 11:25:00,208.86,209.21,208.8,209.21,4244.0,208.86,209.21,208.8,209.21,4244.0
2022-07-14 11:30:00,209.33,209.51,209.14,209.41,5815.0,209.33,209.51,209.14,209.41,5815.0
2022-07-14 11:35:00,209.46,210.04,209.44,209.59,4710.0,209.46,210.04,209.44,209.59,4710.0
2022-07-14 11:40:00,210.02,210.85,210.02,210.68,4828.0,210.02,210.85,210.02,210.68,4828.0
2022-07-14 11:45:00,210.74,211.02,210.54,210.69,7208.0,210.74,211.02,210.54,210.69,7208.0
2022-07-14 11:50:00,210.69,211.01,210.52,210.83,7392.0,210.69,211.01,210.52,210.83,7392.0
2022-07-14 11:55:00,210.73,210.73,210.18,210.18,4020.0,210.73,210.73,210.18,210.18,4020.0
2022-07-14 12:00:00,210.18,210.34,209.94,210.34,3968.0,210.18,210.34,209.94,210.34,3968.0
2022-07-14 12:05:00,210.18,210.54,210.11,210.17,1100.0,210.18,210.54,210.11,210.17,1100.0
2022-07-14 12:10:00,210.42,210.42,210.1,210.23,2074.0,210.42,210.42,210.1,210.23,2074.0
2022-07-14 12:15:00,210.26,210.26,209.51,209.69,4645.0,210.26,210.26,209.51,209.69,4645.0
2022-07-14 12:20:00,209.81,209.91,209.7,209.77,2884.0,209.81,209.91,209.7,209.77,2884.0
2022-07-14 12:25:00,209.78,209.79,209.42,209.42,2699.0,209.78,209.79,209.42,209.42,2699.0
2022-07-14 12:30:00,209.39,209.48,209.29,209.3,6011.0,209.39,209.48,209.29,209.3,6011.0
2022-07-14 12:35:00,209.3,209.49,209.29,209.33,2764.0,209.3,209.49,209.29,209.33,2764.0
2022-07-14 12:40:00,209.33,209.34,208.95,209.03,4200.0,209.33,209.34,208.95,209.03,4200.0
2022-07-14 12:45:00,209.14,209.25,208.82,208.9,6800.0,209.14,209.25,208.82,208.9,6800.0
2022-07-14 12:50:00,208.9,209.49,208.87,209.4,18345.0,208.9,209.49,208.87,209.4,18345.0
2022-07-14 12:55:00,209.39,209.79,209.2,209.78,3275.0,209.39,209.79,209.2,209.78,3275.0
2022-07-14 13:00:00,209.77,209.79,209.28,209.39,4213.0,209.77,209.79,209.28,209.39,4213.0
2022-07-14 13:05:00,209.38,209.72,209.17,209.72,6473.0,209.38,209.72,209.17,209.72,6473.0
2022-07-14 13:10:00,209.71,209.82,209.55,209.59,6916.0,209.71,209.82,209.55,209.59,6916.0
2022-07-14 13:15:00,209.59,210.02,209.54,209.89,4513.0,209.59,210.02,209.54,209.89,4513.0
2022-07-14 13:20:00,209.86,209.87,209.59,209.59,2000.0,209.86,209.87,209.59,209.59,2000.0
2022-07-14 13:25:00,209.6,210.14,209.58,209.88,4653.0,209.6,210.14,209.58,209.88,4653.0
2022-07-14 13:30:00,209.91,209.91,209.31,209.41,4338.0,209.91,209.91,209.31,209.41,4338.0
2022-07-14 13:35:00,209.47,209.87,209.4,209.87,4348.0,209.47,209.87,209.4,209.87,4348.0
2022-07-14 13:40:00,209.9,210.21,209.9,210.14,4664.0,209.9,210.21,209.9,210.14,4664.0
2022-07-14 13:45:00,210.13,210.29,210.03,210.15,4040.0,210.13,210.29,210.03,210.15,4040.0
2022-07-14 13:50:00,210.22,210.27,209.75,210.03,4270.0,210.22,210.27,209.75,210.03,4270.0
2022-07-14 13:55:00,210.09,210.42,210.08,210.18,4005.0,210.09,210.42,210.08,210.18,4005.0
2022-07-14 14:00:00,210.12,210.47,210.04,210.37,4025.0,210.12,210.47,210.04,210.37,4025.0
2022-07-14 14:05:00,210.38,210.57,210.33,210.51,3917.0,210.38,210.57,210.33,210.51,3917.0
2022-07-14 14:10:00,210.45,210.55,210.31,210.44,2805.0,210.45,210.55,210.31,210.44,2805.0
2022-07-14 14:15:00,210.4,211.11,210.33,211.08,4501.0,210.4,211.11,210.33,211.08,4501.0
2022-07-14 14:20:00,211.11,211.48,211.11,211.45,5288.0,211.11,211.48,211.11,211.45,5288.0
2022-07-14 14:25:00,211.5,211.6,211.3,211.57,4927.0,211.5,211.6,211.3,211.57,4927.0
2022-07-14 14:30:00,211.63,211.73,211.43,211.68,5114.0,211.63,211.73,211.43,211.68,5114.0
2022-07-14 14:35:00,211.63,211.83,211.59,211.8,3643.0,211.63,211.83,211.59,211.8,3643.0
2022-07-14 14:40:00,211.72,211.75,211.2,211.21,9639.0,211.72,211.75,211.2,211.21,9639.0
2022-07-14 14:45:00,211.27,211.56,211.18,211.5,4900.0,211.27,211.56,211.18,211.5,4900.0
2022-07-14 14:50:00,211.5,211.62,211.13,211.18,3400.0,211.5,211.62,211.13,211.18,3400.0
2022-07-14 14:55:00,211.22,211.6,211.21,211.44,5687.0,211.22,211.6,211.21,211.44,5687.0
2022-07-14 15:00:00,211.5,211.7,211.41,211.62,4861.0,211.5,211.7,211.41,211.62,4861.0
2022-07-14 15:05:00,211.56,211.7,211.47,211.68,4300.0,211.56,211.7,211.47,211.68,4300.0
2022-07-14 15:10:00,211.76,212.09,211.6,212.09,6282.0,211.76,212.09,211.6,212.09,6282.0
2022-07-14 15:15:00,212.11,212.11,211.59,211.8,6420.0,212.11,212.11,211.59,211.8,6420.0
2022-07-14 15:20:00,211.77,212.43,211.77,212.27,5352.0,211.77,212.43,211.77,212.27,5352.0
2022-07-14 15:25:00,212.27,212.36,212.07,212.36,4933.0,212.27,212.36,212.07,212.36,4933.0
2022-07-14 15:30:00,212.28,212.35,211.85,211.92,5863.0,212.28,212.35,211.85,211.92,5863.0
2022-07-14 15:35:00,211.79,211.87,211.54,211.72,6302.0,211.79,211.87,211.54,211.72,6302.0
2022-07-14 15:40:00,211.68,212.0,211.62,211.96,12919.0,211.68,212.0,211.62,211.96,12919.0
2022-07-14 15:45:00,211.95,212.16,211.81,211.98,22682.0,211.95,212.16,211.81,211.98,22682.0
2022-07-14 15:50:00,211.95,212.2,211.93,212.11,21797.0,211.95,212.2,211.93,212.11,21797.0
2022-07-14 15:55:00,212.12,212.34,211.81,212.23,58796.0,212.12,212.34,211.81,212.23,58796.0
2022-07-15 09:30:00,216.01,216.03,215.01,215.03,29955.0,216.01,216.03,215.01,215.03,29955.0
2022-07-15 09:35:00,215.24,215.61,215.13,215.26,1829.0,215.24,215.61,215.13,215.26,1829.0
2022-07-15 09:40:00,215.42,215.47,214.74,215.08,2558.0,215.42,215.47,214.74,215.08,2558.0
2022-07-15 09:45:00,214.99,215.1,214.53,214.78,4226.0,214.99,215.1,214.53,214.78,4226.0
2022-07-15 09:50:00,214.7,215.07,214.26,214.26,7169.0,214.7,215.07,214.26,214.26,7169.0
2022-07-15 09:55:00,214.07,215.39,214.07,215.11,2774.0,214.07,215.39,214.07,215.11,2774.0
2022-07-15 10:00:00,214.98,216.65,214.93,216.57,5993.0,214.98,216.65,214.93,216.57,5993.0
2022-07-15 10:05:00,216.55,216.86,216.07,216.22,4747.0,216.55,216.86,216.07,216.22,4747.0
2022-07-15 10:10:00,216.39,217.17,216.31,216.31,12300.0,216.39,217.17,216.31,216.31,12300.0
2022-07-15 10:15:00,216.31,217.11,216.31,216.86,2800.0,216.31,217.11,216.31,216.86,2800.0
2022-07-15 10:20:00,216.86,216.94,216.03,216.78,8324.0,216.86,216.94,216.03,216.78,8324.0
2022-07-15 10:25:00,216.89,217.37,216.35,217.2,28889.0,216.89,217.37,216.35,217.2,28889.0
2022-07-15 10:30:00,217.24,217.66,216.99,217.52,5390.0,217.24,217.66,216.99,217.52,5390.0
2022-07-15 10:35:00,217.42,218.11,217.25,217.65,6730.0,217.42,218.11,217.25,217.65,6730.0
2022-07-15 10:40:00,217.56,217.56,217.14,217.39,2922.0,217.56,217.56,217.14,217.39,2922.0
2022-07-15 10:45:00,217.41,217.47,217.09,217.29,4574.0,217.41,217.47,217.09,217.29,4574.0
2022-07-15 10:50:00,217.23,217.33,216.97,217.26,10715.0,217.23,217.33,216.97,217.26,10715.0
2022-07-15 10:55:00,217.28,217.98,217.28,217.85,10081.0,217.28,217.98,217.28,217.85,10081.0
2022-07-15 11:00:00,217.76,217.76,217.26,217.39,4484.0,217.76,217.76,217.26,217.39,4484.0
2022-07-15 11:05:00,217.33,217.57,217.09,217.56,3942.0,217.33,217.57,217.09,217.56,3942.0
2022-07-15 11:10:00,217.64,217.84,217.46,217.68,4222.0,217.64,217.84,217.46,217.68,4222.0
2022-07-15 11:15:00,217.86,218.11,217.69,217.73,3811.0,217.86,218.11,217.69,217.73,3811.0
2022-07-15 11:20:00,217.82,217.94,217.55,217.55,4399.0,217.82,217.94,217.55,217.55,4399.0
2022-07-15 11:25:00,217.41,217.75,217.34,217.46,4539.0,217.41,217.75,217.34,217.46,4539.0
2022-07-15 11:30:00,217.5,218.28,217.43,218.09,6748.0,217.5,218.28,217.43,218.09,6748.0
2022-07-15 11:35:00,218.09,218.56,218.09,218.56,3549.0,218.09,218.56,218.09,218.56,3549.0
2022-07-15 11:40:00,218.54,218.87,218.54,218.72,1900.0,218.54,218.87,218.54,218.72,1900.0
2022-07-15 11:45:00,218.63,218.94,218.6,218.76,2907.0,218.63,218.94,218.6,218.76,2907.0
2022-07-15 11:50:00,218.62,218.81,218.56,218.71,2583.0,218.62,218.81,218.56,218.71,2583.0
2022-07-15 11:55:00,218.58,218.58,218.25,218.5,5451.0,218.58,218.58,218.25,218.5,5451.0
2022-07-15 12:00:00,218.36,218.4,218.23,218.3,3212.0,218.36,218.4,218.23,218.3,3212.0
2022-07-15 12:05:00,218.28,218.28,217.84,217.84,4146.0,218.28,218.28,217.84,217.84,4146.0
2022-07-15 12:10:00,217.8,217.8,217.2,217.21,6876.0,217.8,217.8,217.2,217.21,6876.0
2022-07-15 12:15:00,217.18,217.42,217.1,217.16,7062.0,217.18,217.42,217.1,217.16,7062.0
2022-07-15 12:20:00,217.18,217.81,217.02,217.76,7136.0,217.18,217.81,217.02,217.76,7136.0
2022-07-15 12:25:00,217.83,217.83,217.24,217.44,4823.0,217.83,217.83,217.24,217.44,4823.0
2022-07-15 12:30:00,217.45,217.75,217.44,217.54,3867.0,217.45,217.75,217.44,217.54,3867.0
2022-07-15 12:35:00,217.52,217.91,217.52,217.9,5417.0,217.52,217.91,217.52,217.9,5417.0
2022-07-15 12:40:00,217.82,218.29,217.74,218.29,2615.0,217.82,218.29,217.74,218.29,2615.0
2022-07-15 12:45:00,218.17,218.5,218.17,218.44,2200.0,218.17,218.5,218.17,218.44,2200.0
2022-07-15 12:50:00,218.37,218.42,218.18,218.18,2933.0,218.37,218.42,218.18,218.18,2933.0
2022-07-15 12:55:00,218.13,218.25,218.13,218.23,1986.0,218.13,218.25,218.13,218.23,1986.0
2022-07-15 13:00:00,218.29,218.54,218.27,218.52,2802.0,218.29,218.54,218.27,218.52,2802.0
2022-07-15 13:05:00,218.6,218.71,218.57,218.67,2536.0,218.6,218.71,218.57,218.67,2536.0
2022-07-15 13:10:00,218.66,218.79,218.58,218.72,2934.0,218.66,218.79,218.58,218.72,2934.0
2022-07-15 13:15:00,218.7,218.82,218.7,218.74,3576.0,218.7,218.82,218.7,218.74,3576.0
2022-07-15 13:20:00,218.78,218.78,218.42,218.54,3340.0,218.78,218.78,218.42,218.54,3340.0
2022-07-15 13:25:00,218.65,218.76,218.59,218.73,1450.0,218.65,218.76,218.59,218.73,1450.0
2022-07-15 13:30:00,218.73,218.73,218.59,218.66,2514.0,218.73,218.73,218.59,218.66,2514.0
2022-07-15 13:35:00,218.65,218.65,218.35,218.38,5140.0,218.65,218.65,218.35,218.38,5140.0
2022-07-15 13:40:00,218.39,218.41,217.93,217.93,2597.0,218.39,218.41,217.93,217.93,2597.0
2022-07-15 13:45:00,217.99,218.18,217.98,218.09,1943.0,217.99,218.18,217.98,218.09,1943.0
2022-07-15 13:50:00,218.13,218.23,217.93,218.03,3370.0,218.13,218.23,217.93,218.03,3370.0
2022-07-15 13:55:00,217.92,218.12,217.82,218.0,3954.0,217.92,218.12,217.82,218.0,3954.0
2022-07-15 14:00:00,218.01,218.02,217.74,217.86,2298.0,218.01,218.02,217.74,217.86,2298.0
2022-07-15 14:05:00,217.88,217.91,217.64,217.85,3132.0,217.88,217.91,217.64,217.85,3132.0
2022-07-15 14:10:00,217.87,217.92,217.46,217.56,2437.0,217.87,217.92,217.46,217.56,2437.0
2022-07-15 14:15:00,217.56,217.63,217.35,217.37,2407.0,217.56,217.63,217.35,217.37,2407.0
2022-07-15 14:20:00,217.37,217.37,217.08,217.23,3800.0,217.37,217.37,217.08,217.23,3800.0
2022-07-15 14:25:00,217.32,217.48,217.19,217.43,3975.0,217.32,217.48,217.19,217.43,3975.0
2022-07-15 14:30:00,217.58,217.67,217.51,217.6,4881.0,217.58,217.67,217.51,217.6,4881.0
2022-07-15 14:35:00,217.61,217.79,217.6,217.69,3467.0,217.61,217.79,217.6,217.69,3467.0
2022-07-15 14:40:00,217.69,217.98,217.62,217.87,3991.0,217.69,217.98,217.62,217.87,3991.0
2022-07-15 14:45:00,217.95,218.04,217.85,218.04,3512.0,217.95,218.04,217.85,218.04,3512.0
2022-07-15 14:50:00,218.03,218.05,217.8,217.8,5875.0,218.03,218.05,217.8,217.8,5875.0
2022-07-15 14:55:00,217.78,217.78,217.43,217.53,5551.0,217.78,217.78,217.43,217.53,5551.0
2022-07-15 15:00:00,217.52,217.75,217.41,217.75,7474.0,217.52,217.75,217.41,217.75,7474.0
2022-07-15 15:05:00,217.8,217.99,217.8,217.99,5037.0,217.8,217.99,217.8,217.99,5037.0
2022-07-15 15:10:00,218.03,218.12,217.53,217.63,7893.0,218.03,218.12,217.53,217.63,7893.0
2022-07-15 15:15:00,217.72,218.0,217.71,217.98,3808.0,217.72,218.0,217.71,217.98,3808.0
2022-07-15 15:20:00,217.99,218.16,217.66,217.66,7096.0,217.99,218.16,217.66,217.66,7096.0
2022-07-15 15:25:00,217.65,217.89,217.65,217.8,8217.0,217.65,217.89,217.65,217.8,8217.0
2022-07-15 15:30:00,217.85,217.88,217.52,217.73,11648.0,217.85,217.88,217.52,217.73,11648.0
2022-07-15 15:35:00,217.79,218.11,217.79,218.04,13885.0,217.79,218.11,217.79,218.04,13885.0
2022-07-15 15:40:00,218.07,218.52,218.01,218.48,12871.0,218.07,218.52,218.01,218.48,12871.0
2022-07-15 15:45:00,218.45,218.51,218.2,218.2,22266.0,218.45,218.51,218.2,218.2,22266.0
2022-07-15 15:50:00,218.25,218.75,218.04,218.69,36669.0,218.25,218.75,218.04,218.69,36669.0
2022-07-15 15:55:00,218.71,219.13,218.61,219.08,85978.0,218.71,219.13,218.61,219.08,85978.0
2022-07-18 09:30:00,220.24,220.39,219.88,220.0,9432.0,220.24,220.39,219.88,220.0,9432.0
2022-07-18 09:35:00,218.73,218.73,218.73,218.73,100.0,218.73,218.73,218.73,218.73,100.0
2022-07-18 09:40:00,217.78,218.92,217.76,218.84,6129.0,217.78,218.92,217.76,218.84,6129.0
2022-07-18 09:45:00,219.14,219.14,218.08,218.18,4073.0,219.14,219.14,218.08,218.18,4073.0
2022-07-18 09:50:00,218.32,218.68,218.04,218.41,5072.0,218.32,218.68,218.04,218.41,5072.0
2022-07-18 09:55:00,218.24,218.24,217.26,217.26,5748.0,218.24,218.24,217.26,217.26,5748.0
2022-07-18 10:00:00,217.41,217.76,217.01,217.27,4466.0,217.41,217.76,217.01,217.27,4466.0
2022-07-18 10:05:00,217.1,218.12,217.03,218.02,8987.0,217.1,218.12,217.03,218.02,8987.0
2022-07-18 10:10:00,218.02,218.03,217.37,217.47,5316.0,218.02,218.03,217.37,217.47,5316.0
2022-07-18 10:15:00,217.37,217.71,217.31,217.39,5675.0,217.37,217.71,217.31,217.39,5675.0
2022-07-18 10:20:00,217.47,217.47,216.87,216.9,28310.0,217.47,217.47,216.87,216.9,28310.0
2022-07-18 10:25:00,216.97,217.72,216.97,217.48,10849.0,216.97,217.72,216.97,217.48,10849.0
2022-07-18 10:30:00,217.61,217.86,217.35,217.76,4063.0,217.61,217.86,217.35,217.76,4063.0
2022-07-18 10:35:00,217.67,217.68,217.2,217.38,2283.0,217.67,217.68,217.2,217.38,2283.0
2022-07-18 10:40:00,217.25,217.25,216.84,216.95,1200.0,217.25,217.25,216.84,216.95,1200.0
2022-07-18 10:45:00,216.98,217.06,216.69,216.69,3802.0,216.98,217.06,216.69,216.69,3802.0
2022-07-18 10:50:00,216.7,216.78,216.42,216.48,4700.0,216.7,216.78,216.42,216.48,4700.0
2022-07-18 10:55:00,216.39,216.43,216.17,216.26,3550.0,216.39,216.43,216.17,216.26,3550.0
2022-07-18 11:00:00,216.14,216.59,216.1,216.49,8570.0,216.14,216.59,216.1,216.49,8570.0
2022-07-18 11:05:00,216.61,216.74,216.6,216.61,2794.0,216.61,216.74,216.6,216.61,2794.0
2022-07-18 11:10:00,216.73,216.75,216.46,216.69,5514.0,216.73,216.75,216.46,216.69,5514.0
2022-07-18 11:15:00,216.74,216.8,216.61,216.63,1400.0,216.74,216.8,216.61,216.63,1400.0
2022-07-18 11:20:00,216.62,217.2,216.62,217.2,4161.0,216.62,217.2,216.62,217.2,4161.0
2022-07-18 11:25:00,217.27,217.31,216.82,216.85,7180.0,217.27,217.31,216.82,216.85,7180.0
2022-07-18 11:30:00,216.95,217.19,216.95,217.11,2525.0,216.95,217.19,216.95,217.11,2525.0
2022-07-18 11:35:00,216.97,217.15,216.97,217.1,3213.0,216.97,217.15,216.97,217.1,3213.0
2022-07-18 11:40:00,217.15,217.15,216.97,217.09,4208.0,217.15,217.15,216.97,217.09,4208.0
2022-07-18 11:45:00,217.12,217.12,216.85,217.03,3093.0,217.12,217.12,216.85,217.03,3093.0
2022-07-18 11:50:00,217.05,217.21,216.96,217.21,4378.0,217.05,217.21,216.96,217.21,4378.0
2022-07-18 11:55:00,217.26,217.51,217.17,217.22,7180.0,217.26,217.51,217.17,217.22,7180.0
2022-07-18 12:00:00,217.3,217.73,217.21,217.72,6485.0,217.3,217.73,217.21,217.72,6485.0
2022-07-18 12:05:00,217.64,218.03,217.5,217.9,6551.0,217.64,218.03,217.5,217.9,6551.0
2022-07-18 12:10:00,217.92,218.38,217.91,218.17,2215.0,217.92,218.38,217.91,218.17,2215.0
2022-07-18 12:15:00,218.23,218.29,217.51,217.58,17919.0,218.23,218.29,217.51,217.58,17919.0
2022-07-18 12:20:00,217.54,217.89,217.54,217.89,3178.0,217.54,217.89,217.54,217.89,3178.0
2022-07-18 12:25:00,217.81,217.81,217.54,217.55,2434.0,217.81,217.81,217.54,217.55,2434.0
2022-07-18 12:30:00,217.58,217.65,217.21,217.21,3618.0,217.58,217.65,217.21,217.21,3618.0
2022-07-18 12:35:00,217.21,217.25,217.09,217.17,2795.0,217.21,217.25,217.09,217.17,2795.0
2022-07-18 12:40:00,217.22,217.69,217.21,217.69,5422.0,217.22,217.69,217.21,217.69,5422.0
2022-07-18 12:45:00,217.76,217.97,217.63,217.63,7852.0,217.76,217.97,217.63,217.63,7852.0
2022-07-18 12:50:00,217.58,217.69,217.38,217.61,6199.0,217.58,217.69,217.38,217.61,6199.0
2022-07-18 12:55:00,217.67,217.92,217.66,217.78,8393.0,217.67,217.92,217.66,217.78,8393.0
2022-07-18 13:00:00,217.79,217.79,216.85,217.09,15635.0,217.79,217.79,216.85,217.09,15635.0
2022-07-18 13:05:00,216.94,216.94,216.64,216.65,2671.0,216.94,216.94,216.64,216.65,2671.0
2022-07-18 13:10:00,216.66,216.66,216.37,216.37,3517.0,216.66,216.66,216.37,216.37,3517.0
2022-07-18 13:15:00,216.33,216.42,216.11,216.42,3566.0,216.33,216.42,216.11,216.42,3566.0
2022-07-18 13:20:00,216.29,216.54,216.29,216.34,3246.0,216.29,216.54,216.29,216.34,3246.0
2022-07-18 13:25:00,216.44,216.57,216.23,216.57,3511.0,216.44,216.57,216.23,216.57,3511.0
2022-07-18 13:30:00,216.41,216.42,215.93,215.93,1600.0,216.41,216.42,215.93,215.93,1600.0
2022-07-18 13:35:00,215.92,216.06,215.91,216.04,1663.0,215.92,216.06,215.91,216.04,1663.0
2022-07-18 13:40:00,216.13,216.22,216.11,216.17,2400.0,216.13,216.22,216.11,216.17,2400.0
2022-07-18 13:45:00,216.28,216.34,215.89,215.89,3969.0,216.28,216.34,215.89,215.89,3969.0
2022-07-18 13:50:00,216.02,216.17,215.97,215.97,1601.0,216.02,216.17,215.97,215.97,1601.0
2022-07-18 13:55:00,215.95,216.02,215.37,215.39,3933.0,215.95,216.02,215.37,215.39,3933.0
2022-07-18 14:00:00,215.43,215.46,215.0,215.37,3908.0,215.43,215.46,215.0,215.37,3908.0
2022-07-18 14:05:00,215.4,215.4,214.96,215.12,3610.0,215.4,215.4,214.96,215.12,3610.0
2022-07-18 14:10:00,214.98,215.12,214.91,215.09,1576.0,214.98,215.12,214.91,215.09,1576.0
2022-07-18 14:15:00,215.12,215.46,215.12,215.46,4222.0,215.12,215.46,215.12,215.46,4222.0
2022-07-18 14:20:00,215.42,215.42,214.84,214.84,2238.0,215.42,215.42,214.84,214.84,2238.0
2022-07-18 14:25:00,214.75,214.75,214.34,214.37,3102.0,214.75,214.75,214.34,214.37,3102.0
2022-07-18 14:30:00,214.67,214.99,214.56,214.94,6677.0,214.67,214.99,214.56,214.94,6677.0
2022-07-18 14:35:00,214.89,215.07,214.83,214.83,5020.0,214.89,215.07,214.83,214.83,5020.0
2022-07-18 14:40:00,214.78,214.91,214.62,214.68,4240.0,214.78,214.91,214.62,214.68,4240.0
2022-07-18 14:45:00,214.65,214.68,214.51,214.6,3811.0,214.65,214.68,214.51,214.6,3811.0
2022-07-18 14:50:00,214.63,214.63,214.21,214.51,4358.0,214.63,214.63,214.21,214.51,4358.0
2022-07-18 14:55:00,214.4,214.42,214.26,214.4,2891.0,214.4,214.42,214.26,214.4,2891.0
2022-07-18 15:00:00,214.34,214.42,213.92,214.16,5302.0,214.34,214.42,213.92,214.16,5302.0
2022-07-18 15:05:00,214.18,214.44,214.11,214.34,3240.0,214.18,214.44,214.11,214.34,3240.0
2022-07-18 15:10:00,214.27,214.27,213.97,214.26,6004.0,214.27,214.27,213.97,214.26,6004.0
2022-07-18 15:15:00,214.31,214.59,214.26,214.49,3722.0,214.31,214.59,214.26,214.49,3722.0
2022-07-18 15:20:00,214.54,214.64,214.25,214.31,4221.0,214.54,214.64,214.25,214.31,4221.0
2022-07-18 15:25:00,214.29,214.29,213.93,213.94,4300.0,214.29,214.29,213.93,213.94,4300.0
2022-07-18 15:30:00,213.94,214.01,213.6,213.73,7001.0,213.94,214.01,213.6,213.73,7001.0
2022-07-18 15:35:00,213.77,213.84,212.97,212.97,6827.0,213.77,213.84,212.97,212.97,6827.0
2022-07-18 15:40:00,212.96,213.22,212.76,212.8,5223.0,212.96,213.22,212.76,212.8,5223.0
2022-07-18 15:45:00,212.64,212.68,212.21,212.21,8321.0,212.64,212.68,212.21,212.21,8321.0
2022-07-18 15:50:00,212.13,213.05,212.13,213.01,27137.0,212.13,213.05,212.13,213.01,27137.0
2022-07-18 15:55:00,212.94,213.2,212.85,212.85,52612.0,212.94,213.2,212.85,212.85,52612.0
2022-07-19 09:30:00,216.05,216.72,215.59,215.64,6630.0,216.05,216.72,215.59,215.64,6630.0
2022-07-19 09:35:00,215.13,215.34,214.88,214.89,1139.0,215.13,215.34,214.88,214.89,1139.0
2022-07-19 09:40:00,214.95,215.49,214.95,215.49,1300.0,214.95,215.49,214.95,215.49,1300.0
2022-07-19 09:45:00,215.36,215.86,215.08,215.74,3186.0,215.36,215.86,215.08,215.74,3186.0
2022-07-19 09:50:00,215.53,216.36,215.53,215.94,1709.0,215.53,216.36,215.53,215.94,1709.0
2022-07-19 09:55:00,215.96,216.58,215.85,216.58,4370.0,215.96,216.58,215.85,216.58,4370.0
2022-07-19 10:00:00,216.7,216.7,216.01,216.06,4275.0,216.7,216.7,216.01,216.06,4275.0
2022-07-19 10:05:00,216.21,216.21,215.09,215.58,12357.0,216.21,216.21,215.09,215.58,12357.0
2022-07-19 10:10:00,215.54,215.75,215.26,215.45,3300.0,215.54,215.75,215.26,215.45,3300.0
2022-07-19 10:15:00,215.57,215.89,215.35,215.89,2611.0,215.57,215.89,215.35,215.89,2611.0
2022-07-19 10:20:00,215.94,216.33,215.93,216.11,2000.0,215.94,216.33,215.93,216.11,2000.0
2022-07-19 10:25:00,216.08,216.83,216.08,216.67,4448.0,216.08,216.83,216.08,216.67,4448.0
2022-07-19 10:30:00,216.65,217.2,216.64,217.16,3566.0,216.65,217.2,216.64,217.16,3566.0
2022-07-19 10:35:00,217.14,217.29,216.82,216.94,8678.0,217.14,217.29,216.82,216.94,8678.0
2022-07-19 10:40:00,216.78,217.08,216.75,216.89,5616.0,216.78,217.08,216.75,216.89,5616.0
2022-07-19 10:45:00,216.81,217.19,216.44,216.95,17716.0,216.81,217.19,216.44,216.95,17716.0
2022-07-19 10:50:00,217.11,217.4,217.06,217.06,2800.0,217.11,217.4,217.06,217.06,2800.0
2022-07-19 10:55:00,217.09,217.27,216.76,216.83,4524.0,217.09,217.27,216.76,216.83,4524.0
2022-07-19 11:00:00,216.77,217.19,216.77,217.1,30658.0,216.77,217.19,216.77,217.1,30658.0
2022-07-19 11:05:00,217.11,217.28,216.98,217.21,8886.0,217.11,217.28,216.98,217.21,8886.0
2022-07-19 11:10:00,217.22,217.63,217.22,217.31,6591.0,217.22,217.63,217.22,217.31,6591.0
2022-07-19 11:15:00,217.38,217.49,217.18,217.19,4279.0,217.38,217.49,217.18,217.19,4279.0
2022-07-19 11:20:00,217.28,217.28,217.11,217.27,7621.0,217.28,217.28,217.11,217.27,7621.0
2022-07-19 11:25:00,217.22,217.3,217.08,217.11,4970.0,217.22,217.3,217.08,217.11,4970.0
2022-07-19 11:30:00,217.11,217.31,216.99,217.13,11066.0,217.11,217.31,216.99,217.13,11066.0
2022-07-19 11:35:00,217.12,217.32,217.12,217.23,5417.0,217.12,217.32,217.12,217.23,5417.0
2022-07-19 11:40:00,217.14,217.14,216.68,216.9,3589.0,217.14,217.14,216.68,216.9,3589.0
2022-07-19 11:45:00,216.91,217.22,216.91,217.13,2855.0,216.91,217.22,216.91,217.13,2855.0
2022-07-19 11:50:00,217.15,217.47,217.14,217.34,2706.0,217.15,217.47,217.14,217.34,2706.0
2022-07-19 11:55:00,217.33,217.36,217.11,217.36,3200.0,217.33,217.36,217.11,217.36,3200.0
2022-07-19 12:00:00,217.37,217.43,217.03,217.03,5071.0,217.37,217.43,217.03,217.03,5071.0
2022-07-19 12:05:00,217.07,217.23,216.85,217.16,2106.0,217.07,217.23,216.85,217.16,2106.0
2022-07-19 12:10:00,217.23,217.31,216.98,217.0,3868.0,217.23,217.31,216.98,217.0,3868.0
2022-07-19 12:15:00,216.97,217.11,216.77,217.11,2956.0,216.97,217.11,216.77,217.11,2956.0
2022-07-19 12:20:00,217.13,217.13,216.97,217.07,3321.0,217.13,217.13,216.97,217.07,3321.0
2022-07-19 12:25:00,217.05,217.3,216.94,217.3,4710.0,217.05,217.3,216.94,217.3,4710.0
2022-07-19 12:30:00,217.35,217.55,217.11,217.13,5162.0,217.35,217.55,217.11,217.13,5162.0
2022-07-19 12:35:00,217.09,217.27,216.95,217.07,4870.0,217.09,217.27,216.95,217.07,4870.0
2022-07-19 12:40:00,217.07,217.34,217.06,217.34,3201.0,217.07,217.34,217.06,217.34,3201.0
2022-07-19 12:45:00,217.31,217.33,217.03,217.24,3684.0,217.31,217.33,217.03,217.24,3684.0
2022-07-19 12:50:00,217.15,217.33,217.0,217.33,2887.0,217.15,217.33,217.0,217.33,2887.0
2022-07-19 12:55:00,217.33,217.51,217.23,217.33,4480.0,217.33,217.51,217.23,217.33,4480.0
2022-07-19 13:00:00,217.42,217.59,217.36,217.36,4977.0,217.42,217.59,217.36,217.36,4977.0
2022-07-19 13:05:00,217.35,217.43,217.22,217.24,2300.0,217.35,217.43,217.22,217.24,2300.0
2022-07-19 13:10:00,217.31,217.42,217.25,217.35,2778.0,217.31,217.42,217.25,217.35,2778.0
2022-07-19 13:15:00,217.28,217.4,216.92,216.92,7274.0,217.28,217.4,216.92,216.92,7274.0
2022-07-19 13:20:00,216.98,217.15,216.95,217.12,2855.0,216.98,217.15,216.95,217.12,2855.0
2022-07-19 13:25:00,217.15,217.25,217.1,217.23,2968.0,217.15,217.25,217.1,217.23,2968.0
2022-07-19 13:30:00,217.27,217.38,217.14,217.3,3000.0,217.27,217.38,217.14,217.3,3000.0
2022-07-19 13:35:00,217.37,217.67,217.22,217.62,16657.0,217.37,217.67,217.22,217.62,16657.0
2022-07-19 13:40:00,217.67,217.8,217.5,217.63,8864.0,217.67,217.8,217.5,217.63,8864.0
2022-07-19 13:45:00,217.7,217.76,217.46,217.76,7267.0,217.7,217.76,217.46,217.76,7267.0
2022-07-19 13:50:00,217.84,217.9,217.52,217.66,11802.0,217.84,217.9,217.52,217.66,11802.0
2022-07-19 13:55:00,217.66,217.96,217.65,217.95,7800.0,217.66,217.96,217.65,217.95,7800.0
2022-07-19 14:00:00,217.96,218.26,217.85,218.26,10361.0,217.96,218.26,217.85,218.26,10361.0
2022-07-19 14:05:00,218.32,218.54,218.25,218.54,10041.0,218.32,218.54,218.25,218.54,10041.0
2022-07-19 14:10:00,218.48,218.66,218.38,218.55,15201.0,218.48,218.66,218.38,218.55,15201.0
2022-07-19 14:15:00,218.55,219.07,218.47,219.07,18729.0,218.55,219.07,218.47,219.07,18729.0
2022-07-19 14:20:00,219.0,219.15,219.0,219.14,3454.0,219.0,219.15,219.0,219.14,3454.0
2022-07-19 14:25:00,219.24,219.31,219.06,219.31,3351.0,219.24,219.31,219.06,219.31,3351.0
2022-07-19 14:30:00,219.58,220.09,219.47,219.89,5870.0,219.58,220.09,219.47,219.89,5870.0
2022-07-19 14:35:00,219.83,220.14,219.83,220.08,2515.0,219.83,220.14,219.83,220.08,2515.0
2022-07-19 14:40:00,220.13,220.13,219.79,219.79,3105.0,220.13,220.13,219.79,219.79,3105.0
2022-07-19 14:45:00,219.74,219.81,219.58,219.63,3867.0,219.74,219.81,219.58,219.63,3867.0
2022-07-19 14:50:00,219.49,220.03,219.49,220.0,5752.0,219.49,220.03,219.49,220.0,5752.0
2022-07-19 14:55:00,220.05,220.1,219.83,219.9,4962.0,220.05,220.1,219.83,219.9,4962.0
2022-07-19 15:00:00,219.91,220.12,219.72,219.94,3609.0,219.91,220.12,219.72,219.94,3609.0
2022-07-19 15:05:00,219.99,220.36,219.99,220.19,2708.0,219.99,220.36,219.99,220.19,2708.0
2022-07-19 15:10:00,220.16,220.28,219.99,220.28,3905.0,220.16,220.28,219.99,220.28,3905.0
2022-07-19 15:15:00,220.19,220.24,220.08,220.17,3411.0,220.19,220.24,220.08,220.17,3411.0
2022-07-19 15:20:00,220.13,220.13,219.91,219.92,6537.0,220.13,220.13,219.91,219.92,6537.0
2022-07-19 15:25:00,220.0,220.38,219.95,220.26,7610.0,220.0,220.38,219.95,220.26,7610.0
2022-07-19 15:30:00,220.35,220.47,219.74,219.75,10438.0,220.35,220.47,219.74,219.75,10438.0
2022-07-19 15:35:00,219.75,220.28,219.67,220.21,12033.0,219.75,220.28,219.67,220.21,12033.0
2022-07-19 15:40:00,220.22,220.93,220.22,220.9,14372.0,220.22,220.93,220.22,220.9,14372.0
2022-07-19 15:45:00,220.94,221.19,220.83,221.02,32121.0,220.94,221.19,220.83,221.02,32121.0
2022-07-19 15:50:00,221.05,221.1,220.38,220.4,53953.0,221.05,221.1,220.38,220.4,53953.0
2022-07-19 15:55:00,220.38,220.6,220.11,220.47,82572.0,220.38,220.6,220.11,220.47,82572.0
2022-07-20 09:30:00,220.98,221.66,220.83,220.84,7790.0,220.98,221.66,220.83,220.84,7790.0
2022-07-20 09:35:00,221.01,221.34,220.95,221.03,3500.0,221.01,221.34,220.95,221.03,3500.0
2022-07-20 09:40:00,221.1,221.83,220.78,221.47,2172.0,221.1,221.83,220.78,221.47,2172.0
2022-07-20 09:45:00,221.61,221.97,221.5,221.8,6684.0,221.61,221.97,221.5,221.8,6684.0
2022-07-20 09:50:00,221.59,221.8,220.71,220.72,5163.0,221.59,221.8,220.71,220.72,5163.0
2022-07-20 09:55:00,220.29,220.29,219.27,219.54,2000.0,220.29,220.29,219.27,219.54,2000.0
2022-07-20 10:00:00,219.41,220.35,219.41,220.24,10548.0,219.41,220.35,219.41,220.24,10548.0
2022-07-20 10:05:00,220.13,221.0,220.05,221.0,4555.0,220.13,221.0,220.05,221.0,4555.0
2022-07-20 10:10:00,221.15,221.47,221.15,221.38,23337.0,221.15,221.47,221.15,221.38,23337.0
2022-07-20 10:15:00,221.07,221.56,221.07,221.14,3857.0,221.07,221.56,221.07,221.14,3857.0
2022-07-20 10:20:00,221.16,221.5,221.15,221.18,5528.0,221.16,221.5,221.15,221.18,5528.0
2022-07-20 10:25:00,221.04,221.16,220.95,221.11,3468.0,221.04,221.16,220.95,221.11,3468.0
2022-07-20 10:30:00,221.19,221.83,221.14,221.36,10350.0,221.19,221.83,221.14,221.36,10350.0
2022-07-20 10:35:00,221.3,221.7,221.0,221.7,9221.0,221.3,221.7,221.0,221.7,9221.0
2022-07-20 10:40:00,221.76,221.81,221.53,221.59,1401.0,221.76,221.81,221.53,221.59,1401.0
2022-07-20 10:45:00,221.53,222.16,221.53,222.16,1871.0,221.53,222.16,221.53,222.16,1871.0
2022-07-20 10:50:00,222.16,222.25,221.94,222.18,2782.0,222.16,222.25,221.94,222.18,2782.0
2022-07-20 10:55:00,222.12,222.35,221.96,222.3,2611.0,222.12,222.35,221.96,222.3,2611.0
2022-07-20 11:00:00,222.49,222.62,222.31,222.39,2391.0,222.49,222.62,222.31,222.39,2391.0
2022-07-20 11:05:00,222.34,222.39,222.14,222.32,1600.0,222.34,222.39,222.14,222.32,1600.0
2022-07-20 11:10:00,222.36,222.36,221.98,222.17,3809.0,222.36,222.36,221.98,222.17,3809.0
2022-07-20 11:15:00,222.2,222.2,221.4,221.41,4325.0,222.2,222.2,221.4,221.41,4325.0
2022-07-20 11:20:00,221.47,221.71,221.28,221.56,21983.0,221.47,221.71,221.28,221.56,21983.0
2022-07-20 11:25:00,221.4,221.95,221.4,221.78,5393.0,221.4,221.95,221.4,221.78,5393.0
2022-07-20 11:30:00,221.8,221.81,221.15,221.2,4500.0,221.8,221.81,221.15,221.2,4500.0
2022-07-20 11:35:00,221.23,221.34,220.91,220.91,5687.0,221.23,221.34,220.91,220.91,5687.0
2022-07-20 11:40:00,221.0,221.25,220.97,221.12,4592.0,221.0,221.25,220.97,221.12,4592.0
2022-07-20 11:45:00,221.16,221.16,220.66,220.73,2000.0,221.16,221.16,220.66,220.73,2000.0
2022-07-20 11:50:00,220.8,221.05,220.67,221.0,5004.0,220.8,221.05,220.67,221.0,5004.0
2022-07-20 11:55:00,221.0,221.07,220.87,220.97,5470.0,221.0,221.07,220.87,220.97,5470.0
2022-07-20 12:00:00,221.03,221.4,221.02,221.32,2226.0,221.03,221.4,221.02,221.32,2226.0
2022-07-20 12:05:00,221.43,221.55,221.31,221.49,2000.0,221.43,221.55,221.31,221.49,2000.0
2022-07-20 12:10:00,221.67,221.7,221.5,221.7,800.0,221.67,221.7,221.5,221.7,800.0
2022-07-20 12:15:00,221.71,221.71,221.38,221.39,2006.0,221.71,221.71,221.38,221.39,2006.0
2022-07-20 12:20:00,221.38,221.6,221.34,221.49,1600.0,221.38,221.6,221.34,221.49,1600.0
2022-07-20 12:25:00,221.52,221.62,221.11,221.11,1400.0,221.52,221.62,221.11,221.11,1400.0
2022-07-20 12:30:00,221.18,221.48,221.18,221.48,2738.0,221.18,221.48,221.18,221.48,2738.0
2022-07-20 12:35:00,221.45,221.49,221.36,221.4,3000.0,221.45,221.49,221.36,221.4,3000.0
2022-07-20 12:40:00,221.37,221.37,220.6,220.6,2401.0,221.37,221.37,220.6,220.6,2401.0
2022-07-20 12:45:00,220.54,220.59,220.29,220.38,3010.0,220.54,220.59,220.29,220.38,3010.0
2022-07-20 12:50:00,220.45,221.07,220.45,220.94,2124.0,220.45,221.07,220.45,220.94,2124.0
2022-07-20 12:55:00,220.94,221.16,220.92,221.02,1735.0,220.94,221.16,220.92,221.02,1735.0
2022-07-20 13:00:00,220.95,220.95,220.43,220.43,2569.0,220.95,220.95,220.43,220.43,2569.0
2022-07-20 13:05:00,220.52,220.65,220.04,220.28,3963.0,220.52,220.65,220.04,220.28,3963.0
2022-07-20 13:10:00,220.22,220.22,219.79,220.05,2284.0,220.22,220.22,219.79,220.05,2284.0
2022-07-20 13:15:00,220.22,220.59,220.18,220.5,2104.0,220.22,220.59,220.18,220.5,2104.0
2022-07-20 13:20:00,220.41,220.65,220.4,220.6,3301.0,220.41,220.65,220.4,220.6,3301.0
2022-07-20 13:25:00,220.65,221.14,220.65,221.14,1967.0,220.65,221.14,220.65,221.14,1967.0
2022-07-20 13:30:00,221.18,221.71,221.18,221.51,3230.0,221.18,221.71,221.18,221.51,3230.0
2022-07-20 13:35:00,221.43,221.43,221.19,221.33,4990.0,221.43,221.43,221.19,221.33,4990.0
2022-07-20 13:40:00,221.35,221.41,221.22,221.24,2091.0,221.35,221.41,221.22,221.24,2091.0
2022-07-20 13:45:00,221.23,221.33,220.98,220.98,3945.0,221.23,221.33,220.98,220.98,3945.0
2022-07-20 13:50:00,221.11,221.18,220.97,221.07,3452.0,221.11,221.18,220.97,221.07,3452.0
2022-07-20 13:55:00,221.03,221.07,220.52,220.52,2214.0,221.03,221.07,220.52,220.52,2214.0
2022-07-20 14:00:00,220.7,220.93,220.66,220.78,4125.0,220.7,220.93,220.66,220.78,4125.0
2022-07-20 14:05:00,220.86,220.88,220.51,220.59,4216.0,220.86,220.88,220.51,220.59,4216.0
2022-07-20 14:10:00,220.43,220.65,220.34,220.65,3119.0,220.43,220.65,220.34,220.65,3119.0
2022-07-20 14:15:00,220.6,220.71,220.45,220.53,2822.0,220.6,220.71,220.45,220.53,2822.0
2022-07-20 14:20:00,220.51,220.71,220.47,220.71,2079.0,220.51,220.71,220.47,220.71,2079.0
2022-07-20 14:25:00,220.82,220.83,220.7,220.76,2507.0,220.82,220.83,220.7,220.76,2507.0
2022-07-20 14:30:00,220.73,221.27,220.7,221.26,4609.0,220.73,221.27,220.7,221.26,4609.0
2022-07-20 14:35:00,221.25,221.48,221.19,221.48,3069.0,221.25,221.48,221.19,221.48,3069.0
2022-07-20 14:40:00,221.45,221.45,220.98,220.98,7214.0,221.45,221.45,220.98,220.98,7214.0
2022-07-20 14:45:00,221.11,221.29,221.04,221.17,3900.0,221.11,221.29,221.04,221.17,3900.0
2022-07-20 14:50:00,221.22,221.27,220.76,220.76,4214.0,221.22,221.27,220.76,220.76,4214.0
2022-07-20 14:55:00,220.69,220.95,220.51,220.63,10072.0,220.69,220.95,220.51,220.63,10072.0
2022-07-20 15:00:00,220.68,221.18,220.68,221.11,11996.0,220.68,221.18,220.68,221.11,11996.0
2022-07-20 15:05:00,221.11,221.18,220.93,221.06,10063.0,221.11,221.18,220.93,221.06,10063.0
2022-07-20 15:10:00,221.13,221.64,221.13,221.56,4400.0,221.13,221.64,221.13,221.56,4400.0
2022-07-20 15:15:00,221.53,221.82,221.53,221.59,5863.0,221.53,221.82,221.53,221.59,5863.0
2022-07-20 15:20:00,221.59,221.74,221.42,221.52,9697.0,221.59,221.74,221.42,221.52,9697.0
2022-07-20 15:25:00,221.51,221.85,221.5,221.83,9563.0,221.51,221.85,221.5,221.83,9563.0
2022-07-20 15:30:00,221.78,221.83,221.28,221.31,13480.0,221.78,221.83,221.28,221.31,13480.0
2022-07-20 15:35:00,221.38,221.47,221.18,221.35,10043.0,221.38,221.47,221.18,221.35,10043.0
2022-07-20 15:40:00,221.46,221.72,221.3,221.48,33485.0,221.46,221.72,221.3,221.48,33485.0
2022-07-20 15:45:00,221.47,221.61,221.26,221.39,29200.0,221.47,221.61,221.26,221.39,29200.0
2022-07-20 15:50:00,221.29,221.49,220.9,220.96,32292.0,221.29,221.49,220.9,220.96,32292.0
2022-07-20 15:55:00,220.97,221.06,219.85,220.47,123439.0,220.97,221.06,219.85,220.47,123439.0
2022-07-21 09:30:00,219.0,219.0,215.39,218.69,34430.0,219.0,219.0,215.39,218.69,34430.0
2022-07-21 09:35:00,218.09,219.0,217.2,218.56,26285.0,218.09,219.0,217.2,218.56,26285.0
2022-07-21 09:40:00,218.46,221.27,218.22,218.85,38693.0,218.46,221.27,218.22,218.85,38693.0
2022-07-21 09:45:00,218.63,221.61,218.23,221.55,28991.0,218.63,221.61,218.23,221.55,28991.0
2022-07-21 09:50:00,220.78,221.95,220.4,221.95,14219.0,220.78,221.95,220.4,221.95,14219.0
2022-07-21 09:55:00,222.12,222.52,220.98,222.4,8861.0,222.12,222.52,220.98,222.4,8861.0
2022-07-21 10:00:00,222.18,225.0,222.0,224.88,22897.0,222.18,225.0,222.0,224.88,22897.0
2022-07-21 10:05:00,224.97,226.22,224.09,226.13,29060.0,224.97,226.22,224.09,226.13,29060.0
2022-07-21 10:10:00,225.95,226.2,224.51,224.91,10950.0,225.95,226.2,224.51,224.91,10950.0
2022-07-21 10:15:00,224.38,225.77,224.37,224.77,19771.0,224.38,225.77,224.37,224.77,19771.0
2022-07-21 10:20:00,224.96,224.96,224.07,224.5,7255.0,224.96,224.96,224.07,224.5,7255.0
2022-07-21 10:25:00,224.44,225.15,224.21,224.71,11211.0,224.44,225.15,224.21,224.71,11211.0
2022-07-21 10:30:00,224.65,225.03,224.55,224.71,12038.0,224.65,225.03,224.55,224.71,12038.0
2022-07-21 10:35:00,224.65,225.03,224.52,224.74,5069.0,224.65,225.03,224.52,224.74,5069.0
2022-07-21 10:40:00,224.89,224.92,224.69,224.69,13116.0,224.89,224.92,224.69,224.69,13116.0
2022-07-21 10:45:00,224.77,224.8,223.96,224.08,16707.0,224.77,224.8,223.96,224.08,16707.0
2022-07-21 10:50:00,224.13,224.13,223.76,224.02,6124.0,224.13,224.13,223.76,224.02,6124.0
2022-07-21 10:55:00,224.02,224.16,223.63,223.94,8882.0,224.02,224.16,223.63,223.94,8882.0
2022-07-21 11:00:00,223.93,224.44,223.87,224.43,7950.0,223.93,224.44,223.87,224.43,7950.0
2022-07-21 11:05:00,224.28,224.58,223.99,223.99,12131.0,224.28,224.58,223.99,223.99,12131.0
2022-07-21 11:10:00,224.09,224.09,223.43,223.82,8221.0,224.09,224.09,223.43,223.82,8221.0
2022-07-21 11:15:00,223.78,224.18,223.78,224.03,8078.0,223.78,224.18,223.78,224.03,8078.0
2022-07-21 11:20:00,224.01,224.11,223.18,223.6,20988.0,224.01,224.11,223.18,223.6,20988.0
2022-07-21 11:25:00,223.63,224.23,223.5,224.23,6027.0,223.63,224.23,223.5,224.23,6027.0
2022-07-21 11:30:00,224.23,224.92,223.91,224.92,8063.0,224.23,224.92,223.91,224.92,8063.0
2022-07-21 11:35:00,225.01,225.51,224.71,224.72,13066.0,225.01,225.51,224.71,224.72,13066.0
2022-07-21 11:40:00,225.02,225.21,224.64,224.9,6270.0,225.02,225.21,224.64,224.9,6270.0
2022-07-21 11:45:00,224.81,225.13,224.58,225.13,7320.0,224.81,225.13,224.58,225.13,7320.0
2022-07-21 11:50:00,224.99,225.0,224.66,224.87,4926.0,224.99,225.0,224.66,224.87,4926.0
2022-07-21 11:55:00,224.87,225.32,224.22,224.59,12839.0,224.87,225.32,224.22,224.59,12839.0
2022-07-21 12:00:00,224.49,224.72,224.18,224.72,6234.0,224.49,224.72,224.18,224.72,6234.0
2022-07-21 12:05:00,224.53,225.04,224.47,224.86,3833.0,224.53,225.04,224.47,224.86,3833.0
2022-07-21 12:10:00,224.8,224.9,224.17,224.59,6395.0,224.8,224.9,224.17,224.59,6395.0
2022-07-21 12:15:00,224.69,224.69,223.69,223.69,3306.0,224.69,224.69,223.69,223.69,3306.0
2022-07-21 12:20:00,223.88,224.4,223.65,224.4,5765.0,223.88,224.4,223.65,224.4,5765.0
2022-07-21 12:25:00,224.4,224.59,224.11,224.31,6725.0,224.4,224.59,224.11,224.31,6725.0
2022-07-21 12:30:00,224.25,224.54,224.18,224.3,4069.0,224.25,224.54,224.18,224.3,4069.0
2022-07-21 12:35:00,224.16,224.16,223.66,223.82,4292.0,224.16,224.16,223.66,223.82,4292.0
2022-07-21 12:40:00,223.75,223.82,223.33,223.35,4752.0,223.75,223.82,223.33,223.35,4752.0
2022-07-21 12:45:00,223.29,223.66,223.23,223.53,6143.0,223.29,223.66,223.23,223.53,6143.0
2022-07-21 12:50:00,223.64,223.72,223.4,223.5,4969.0,223.64,223.72,223.4,223.5,4969.0
2022-07-21 12:55:00,223.44,224.0,223.43,223.84,7209.0,223.44,224.0,223.43,223.84,7209.0
2022-07-21 13:00:00,223.89,224.9,223.81,224.9,11858.0,223.89,224.9,223.81,224.9,11858.0
2022-07-21 13:05:00,224.9,225.21,224.61,225.06,8723.0,224.9,225.21,224.61,225.06,8723.0
2022-07-21 13:10:00,224.91,225.12,224.66,225.05,9837.0,224.91,225.12,224.66,225.05,9837.0
2022-07-21 13:15:00,225.02,225.02,224.69,224.94,7839.0,225.02,225.02,224.69,224.94,7839.0
2022-07-21 13:20:00,225.04,225.26,224.94,225.08,13589.0,225.04,225.26,224.94,225.08,13589.0
2022-07-21 13:25:00,224.88,225.18,224.7,225.12,9022.0,224.88,225.18,224.7,225.12,9022.0
2022-07-21 13:30:00,225.13,225.96,225.13,225.61,16311.0,225.13,225.96,225.13,225.61,16311.0
2022-07-21 13:35:00,225.7,226.99,225.69,226.85,13974.0,225.7,226.99,225.69,226.85,13974.0
2022-07-21 13:40:00,226.97,227.42,226.6,226.62,40201.0,226.97,227.42,226.6,226.62,40201.0
2022-07-21 13:45:00,226.63,226.64,224.98,225.56,7078.0,226.63,226.64,224.98,225.56,7078.0
2022-07-21 13:50:00,224.9,225.24,224.83,225.12,8010.0,224.9,225.24,224.83,225.12,8010.0
2022-07-21 13:55:00,225.13,225.19,224.94,225.06,4811.0,225.13,225.19,224.94,225.06,4811.0
2022-07-21 14:00:00,224.97,225.3,224.9,225.3,6190.0,224.97,225.3,224.9,225.3,6190.0
2022-07-21 14:05:00,225.29,225.67,225.1,225.48,8159.0,225.29,225.67,225.1,225.48,8159.0
2022-07-21 14:10:00,225.39,225.48,224.85,225.19,5919.0,225.39,225.48,224.85,225.19,5919.0
2022-07-21 14:15:00,225.05,225.37,224.92,225.35,4089.0,225.05,225.37,224.92,225.35,4089.0
2022-07-21 14:20:00,225.14,225.31,224.98,225.06,3900.0,225.14,225.31,224.98,225.06,3900.0
2022-07-21 14:25:00,225.08,225.63,224.95,225.54,6620.0,225.08,225.63,224.95,225.54,6620.0
2022-07-21 14:30:00,225.52,225.65,225.24,225.43,9921.0,225.52,225.65,225.24,225.43,9921.0
2022-07-21 14:35:00,225.13,225.44,224.99,225.33,6249.0,225.13,225.44,224.99,225.33,6249.0
2022-07-21 14:40:00,225.33,225.39,224.96,225.18,7902.0,225.33,225.39,224.96,225.18,7902.0
2022-07-21 14:45:00,225.22,225.33,225.0,225.23,3891.0,225.22,225.33,225.0,225.23,3891.0
2022-07-21 14:50:00,225.25,225.6,225.12,225.6,5106.0,225.25,225.6,225.12,225.6,5106.0
2022-07-21 14:55:00,225.62,225.8,225.52,225.67,5686.0,225.62,225.8,225.52,225.67,5686.0
2022-07-21 15:00:00,225.79,225.95,225.51,225.9,7687.0,225.79,225.95,225.51,225.9,7687.0
2022-07-21 15:05:00,225.98,226.46,225.9,226.11,11723.0,225.98,226.46,225.9,226.11,11723.0
2022-07-21 15:10:00,226.01,226.06,225.81,225.93,6910.0,226.01,226.06,225.81,225.93,6910.0
2022-07-21 15:15:00,225.94,226.08,225.65,225.81,7217.0,225.94,226.08,225.65,225.81,7217.0
2022-07-21 15:20:00,225.75,225.97,225.51,225.86,7277.0,225.75,225.97,225.51,225.86,7277.0
2022-07-21 15:25:00,225.78,226.21,225.78,226.18,9970.0,225.78,226.21,225.78,226.18,9970.0
2022-07-21 15:30:00,226.21,226.51,226.05,226.29,13457.0,226.21,226.51,226.05,226.29,13457.0
2022-07-21 15:35:00,226.3,226.9,226.24,226.61,27826.0,226.3,226.9,226.24,226.61,27826.0
2022-07-21 15:40:00,226.61,226.79,226.1,226.2,15479.0,226.61,226.79,226.1,226.2,15479.0
2022-07-21 15:45:00,226.12,226.35,225.87,225.87,21427.0,226.12,226.35,225.87,225.87,21427.0
2022-07-21 15:50:00,225.93,226.37,225.75,225.82,27915.0,225.93,226.37,225.75,225.82,27915.0
2022-07-21 15:55:00,225.77,226.13,225.48,225.93,97131.0,225.77,226.13,225.48,225.93,97131.0
2022-07-22 09:30:00,227.13,227.13,225.73,225.95,6979.0,227.13,227.13,225.73,225.95,6979.0
2022-07-22 09:35:00,225.31,225.65,225.31,225.51,900.0,225.31,225.65,225.31,225.51,900.0
2022-07-22 09:40:00,225.62,226.25,225.62,225.76,4175.0,225.62,226.25,225.62,225.76,4175.0
2022-07-22 09:45:00,225.99,226.5,225.41,226.5,2387.0,225.99,226.5,225.41,226.5,2387.0
2022-07-22 09:50:00,226.5,226.9,226.14,226.14,10343.0,226.5,226.9,226.14,226.14,10343.0
2022-07-22 09:55:00,225.76,226.0,225.46,225.46,4456.0,225.76,226.0,225.46,225.46,4456.0
2022-07-22 10:00:00,225.45,225.45,224.7,224.82,1502.0,225.45,225.45,224.7,224.82,1502.0
2022-07-22 10:05:00,224.77,224.78,224.1,224.44,8192.0,224.77,224.78,224.1,224.44,8192.0
2022-07-22 10:10:00,224.43,225.12,224.42,225.12,18732.0,224.43,225.12,224.42,225.12,18732.0
2022-07-22 10:15:00,225.17,225.36,224.65,225.35,2126.0,225.17,225.36,224.65,225.35,2126.0
2022-07-22 10:20:00,225.34,225.34,224.46,224.48,1720.0,225.34,225.34,224.46,224.48,1720.0
2022-07-22 10:25:00,224.59,224.78,224.22,224.78,1917.0,224.59,224.78,224.22,224.78,1917.0
2022-07-22 10:30:00,225.0,225.0,224.6,224.6,1112.0,225.0,225.0,224.6,224.6,1112.0
2022-07-22 10:35:00,224.55,224.62,224.37,224.48,1600.0,224.55,224.62,224.37,224.48,1600.0
2022-07-22 10:40:00,224.45,225.53,224.45,224.98,7769.0,224.45,225.53,224.45,224.98,7769.0
2022-07-22 10:45:00,224.96,225.0,224.45,224.81,2701.0,224.96,225.0,224.45,224.81,2701.0
2022-07-22 10:50:00,224.79,225.14,224.67,225.09,2147.0,224.79,225.14,224.67,225.09,2147.0
2022-07-22 10:55:00,225.03,225.22,224.95,225.07,2354.0,225.03,225.22,224.95,225.07,2354.0
2022-07-22 11:00:00,225.03,225.43,224.8,224.8,5817.0,225.03,225.43,224.8,224.8,5817.0
2022-07-22 11:05:00,224.86,225.06,224.79,224.9,4219.0,224.86,225.06,224.79,224.9,4219.0
2022-07-22 11:10:00,224.9,224.9,224.43,224.49,2931.0,224.9,224.9,224.43,224.49,2931.0
2022-07-22 11:15:00,224.36,224.36,224.16,224.32,1340.0,224.36,224.36,224.16,224.32,1340.0
2022-07-22 11:20:00,224.26,224.29,223.85,223.85,1078.0,224.26,224.29,223.85,223.85,1078.0
2022-07-22 11:25:00,223.78,224.16,223.68,223.98,2125.0,223.78,224.16,223.68,223.98,2125.0
2022-07-22 11:30:00,223.85,223.9,223.47,223.71,2814.0,223.85,223.9,223.47,223.71,2814.0
2022-07-22 11:35:00,223.57,223.58,223.05,223.35,2966.0,223.57,223.58,223.05,223.35,2966.0
2022-07-22 11:40:00,223.12,223.52,222.86,222.86,2101.0,223.12,223.52,222.86,222.86,2101.0
2022-07-22 11:45:00,222.75,223.26,222.53,223.26,5178.0,222.75,223.26,222.53,223.26,5178.0
2022-07-22 11:50:00,223.25,223.38,223.15,223.36,1200.0,223.25,223.38,223.15,223.36,1200.0
2022-07-22 11:55:00,223.27,223.3,223.0,223.13,4433.0,223.27,223.3,223.0,223.13,4433.0
2022-07-22 12:00:00,223.15,223.25,222.61,222.62,9324.0,223.15,223.25,222.61,222.62,9324.0
2022-07-22 12:05:00,222.57,222.82,222.46,222.74,4111.0,222.57,222.82,222.46,222.74,4111.0
2022-07-22 12:10:00,222.41,222.41,222.06,222.06,2122.0,222.41,222.41,222.06,222.06,2122.0
2022-07-22 12:15:00,222.16,222.16,221.6,221.72,2404.0,222.16,222.16,221.6,221.72,2404.0
2022-07-22 12:20:00,221.6,221.79,221.41,221.52,2090.0,221.6,221.79,221.41,221.52,2090.0
2022-07-22 12:25:00,221.35,221.69,221.24,221.6,3799.0,221.35,221.69,221.24,221.6,3799.0
2022-07-22 12:30:00,221.81,222.52,221.79,222.35,3715.0,221.81,222.52,221.79,222.35,3715.0
2022-07-22 12:35:00,222.36,222.36,221.92,221.98,1653.0,222.36,222.36,221.92,221.98,1653.0
2022-07-22 12:40:00,221.85,222.06,221.83,221.94,1803.0,221.85,222.06,221.83,221.94,1803.0
2022-07-22 12:45:00,221.89,222.23,221.89,222.23,4503.0,221.89,222.23,221.89,222.23,4503.0
2022-07-22 12:50:00,222.19,222.37,222.12,222.31,4919.0,222.19,222.37,222.12,222.31,4919.0
2022-07-22 12:55:00,222.33,222.38,222.17,222.31,2773.0,222.33,222.38,222.17,222.31,2773.0
2022-07-22 13:00:00,222.41,222.41,221.86,221.95,4686.0,222.41,222.41,221.86,221.95,4686.0
2022-07-22 13:05:00,221.92,222.14,221.84,221.84,2977.0,221.92,222.14,221.84,221.84,2977.0
2022-07-22 13:10:00,221.87,221.96,221.57,221.66,3094.0,221.87,221.96,221.57,221.66,3094.0
2022-07-22 13:15:00,221.53,221.53,220.82,220.82,11975.0,221.53,221.53,220.82,220.82,11975.0
2022-07-22 13:20:00,220.79,221.05,220.76,220.77,2557.0,220.79,221.05,220.76,220.77,2557.0
2022-07-22 13:25:00,220.63,220.91,220.6,220.78,2174.0,220.63,220.91,220.6,220.78,2174.0
2022-07-22 13:30:00,220.53,220.58,220.12,220.43,4527.0,220.53,220.58,220.12,220.43,4527.0
2022-07-22 13:35:00,220.34,220.82,220.27,220.76,1800.0,220.34,220.82,220.27,220.76,1800.0
2022-07-22 13:40:00,220.85,220.93,220.63,220.76,2851.0,220.85,220.93,220.63,220.76,2851.0
2022-07-22 13:45:00,220.85,221.0,220.69,220.88,8415.0,220.85,221.0,220.69,220.88,8415.0
2022-07-22 13:50:00,220.82,220.82,220.56,220.59,1202.0,220.82,220.82,220.56,220.59,1202.0
2022-07-22 13:55:00,220.44,220.75,220.44,220.67,1800.0,220.44,220.75,220.44,220.67,1800.0
2022-07-22 14:00:00,220.59,220.7,220.16,220.17,3137.0,220.59,220.7,220.16,220.17,3137.0
2022-07-22 14:05:00,220.29,220.53,220.23,220.4,3529.0,220.29,220.53,220.23,220.4,3529.0
2022-07-22 14:10:00,220.36,220.55,220.12,220.55,22734.0,220.36,220.55,220.12,220.55,22734.0
2022-07-22 14:15:00,220.63,221.04,220.62,220.86,2533.0,220.63,221.04,220.62,220.86,2533.0
2022-07-22 14:20:00,220.82,220.82,220.52,220.52,1200.0,220.82,220.82,220.52,220.52,1200.0
2022-07-22 14:25:00,220.34,220.37,220.19,220.29,1400.0,220.34,220.37,220.19,220.29,1400.0
2022-07-22 14:30:00,220.29,220.57,220.06,220.37,3979.0,220.29,220.57,220.06,220.37,3979.0
2022-07-22 14:35:00,220.41,220.62,220.25,220.56,4182.0,220.41,220.62,220.25,220.56,4182.0
2022-07-22 14:40:00,220.4,220.52,220.19,220.21,23000.0,220.4,220.52,220.19,220.21,23000.0
2022-07-22 14:45:00,220.14,220.7,220.14,220.63,2900.0,220.14,220.7,220.14,220.63,2900.0
2022-07-22 14:50:00,220.54,220.9,220.36,220.9,5608.0,220.54,220.9,220.36,220.9,5608.0
2022-07-22 14:55:00,220.85,221.21,220.7,221.11,5632.0,220.85,221.21,220.7,221.11,5632.0
2022-07-22 15:00:00,221.04,221.05,220.8,221.05,3942.0,221.04,221.05,220.8,221.05,3942.0
2022-07-22 15:05:00,221.15,221.25,220.98,221.18,5040.0,221.15,221.25,220.98,221.18,5040.0
2022-07-22 15:10:00,221.18,221.52,221.11,221.47,3833.0,221.18,221.52,221.11,221.47,3833.0
2022-07-22 15:15:00,221.48,221.48,221.27,221.33,1403.0,221.48,221.48,221.27,221.33,1403.0
2022-07-22 15:20:00,221.28,221.88,221.21,221.88,7084.0,221.28,221.88,221.21,221.88,7084.0
2022-07-22 15:25:00,221.88,222.03,221.68,221.94,7462.0,221.88,222.03,221.68,221.94,7462.0
2022-07-22 15:30:00,221.94,221.95,221.61,221.65,8430.0,221.94,221.95,221.61,221.65,8430.0
2022-07-22 15:35:00,221.63,221.63,221.24,221.27,7056.0,221.63,221.63,221.24,221.27,7056.0
2022-07-22 15:40:00,221.36,221.59,221.21,221.24,9768.0,221.36,221.59,221.21,221.24,9768.0
2022-07-22 15:45:00,221.26,221.45,220.97,221.29,15864.0,221.26,221.45,220.97,221.29,15864.0
2022-07-22 15:50:00,221.34,221.43,221.0,221.29,25794.0,221.34,221.43,221.0,221.29,25794.0
2022-07-22 15:55:00,221.21,221.8,221.21,221.8,55877.0,221.21,221.8,221.21,221.8,55877.0
2022-07-25 09:30:00,221.48,221.68,220.34,221.55,10084.0,221.48,221.68,220.34,221.55,10084.0
2022-07-25 09:35:00,221.25,221.25,219.95,220.85,3394.0,221.25,221.25,219.95,220.85,3394.0
2022-07-25 09:40:00,220.83,221.69,220.83,221.37,2699.0,220.83,221.69,220.83,221.37,2699.0
2022-07-25 09:45:00,221.24,221.5,220.6,221.04,2907.0,221.24,221.5,220.6,221.04,2907.0
2022-07-25 09:50:00,221.07,222.43,221.07,222.43,2384.0,221.07,222.43,221.07,222.43,2384.0
2022-07-25 09:55:00,222.63,223.17,222.51,222.68,4120.0,222.63,223.17,222.51,222.68,4120.0
2022-07-25 10:00:00,222.78,222.99,222.46,222.64,1569.0,222.78,222.99,222.46,222.64,1569.0
2022-07-25 10:05:00,222.64,222.85,222.11,222.4,6154.0,222.64,222.85,222.11,222.4,6154.0
2022-07-25 10:10:00,222.4,222.83,222.24,222.45,5529.0,222.4,222.83,222.24,222.45,5529.0
2022-07-25 10:15:00,222.34,222.34,221.5,221.5,1502.0,222.34,222.34,221.5,221.5,1502.0
2022-07-25 10:20:00,221.6,221.84,221.54,221.54,2608.0,221.6,221.84,221.54,221.54,2608.0
2022-07-25 10:25:00,221.62,221.62,220.85,220.95,2200.0,221.62,221.62,220.85,220.95,2200.0
2022-07-25 10:30:00,221.16,221.5,221.16,221.19,1500.0,221.16,221.5,221.16,221.19,1500.0
2022-07-25 10:35:00,221.19,221.46,220.95,221.46,1870.0,221.19,221.46,220.95,221.46,1870.0
2022-07-25 10:40:00,221.37,221.68,221.18,221.68,2000.0,221.37,221.68,221.18,221.68,2000.0
2022-07-25 10:45:00,221.55,221.55,220.9,220.9,1500.0,221.55,221.55,220.9,220.9,1500.0
2022-07-25 10:50:00,221.12,221.25,220.81,221.01,3751.0,221.12,221.25,220.81,221.01,3751.0
2022-07-25 10:55:00,220.94,221.44,220.89,221.34,2000.0,220.94,221.44,220.89,221.34,2000.0
2022-07-25 11:00:00,221.39,221.39,220.85,221.28,1740.0,221.39,221.39,220.85,221.28,1740.0
2022-07-25 11:05:00,221.34,221.63,221.27,221.51,1723.0,221.34,221.63,221.27,221.51,1723.0
2022-07-25 11:10:00,221.59,221.6,220.59,220.74,2300.0,221.59,221.6,220.59,220.74,2300.0
2022-07-25 11:15:00,220.76,220.79,220.51,220.72,700.0,220.76,220.79,220.51,220.72,700.0
2022-07-25 11:20:00,220.77,221.21,220.77,221.08,2821.0,220.77,221.21,220.77,221.08,2821.0
2022-07-25 11:25:00,221.08,221.22,220.82,221.22,2326.0,221.08,221.22,220.82,221.22,2326.0
2022-07-25 11:30:00,221.24,221.31,221.19,221.25,1400.0,221.24,221.31,221.19,221.25,1400.0
2022-07-25 11:35:00,221.27,221.43,221.21,221.21,1859.0,221.27,221.43,221.21,221.21,1859.0
2022-07-25 11:40:00,221.2,221.23,220.91,221.01,2100.0,221.2,221.23,220.91,221.01,2100.0
2022-07-25 11:45:00,221.09,221.51,220.98,221.47,2100.0,221.09,221.51,220.98,221.47,2100.0
2022-07-25 11:50:00,221.33,221.39,221.01,221.22,2310.0,221.33,221.39,221.01,221.22,2310.0
2022-07-25 11:55:00,221.23,221.52,221.21,221.38,2000.0,221.23,221.52,221.21,221.38,2000.0
2022-07-25 12:00:00,220.98,221.16,220.92,221.05,1000.0,220.98,221.16,220.92,221.05,1000.0
2022-07-25 12:05:00,221.08,221.08,220.68,220.69,2211.0,221.08,221.08,220.68,220.69,2211.0
2022-07-25 12:10:00,220.56,220.56,220.4,220.41,1400.0,220.56,220.56,220.4,220.41,1400.0
2022-07-25 12:15:00,220.42,220.75,220.35,220.63,4679.0,220.42,220.75,220.35,220.63,4679.0
2022-07-25 12:20:00,220.68,220.69,220.52,220.63,1400.0,220.68,220.69,220.52,220.63,1400.0
2022-07-25 12:25:00,220.59,220.73,220.58,220.73,971.0,220.59,220.73,220.58,220.73,971.0
2022-07-25 12:30:00,220.77,221.12,220.77,220.88,3716.0,220.77,221.12,220.77,220.88,3716.0
2022-07-25 12:35:00,220.9,220.9,220.62,220.63,2571.0,220.9,220.9,220.62,220.63,2571.0
2022-07-25 12:40:00,220.67,220.98,220.67,220.98,2565.0,220.67,220.98,220.67,220.98,2565.0
2022-07-25 12:45:00,221.09,221.32,221.09,221.19,2081.0,221.09,221.32,221.09,221.19,2081.0
2022-07-25 12:50:00,221.07,221.09,221.05,221.07,1000.0,221.07,221.09,221.05,221.07,1000.0
2022-07-25 12:55:00,221.11,221.13,220.86,220.87,1307.0,221.11,221.13,220.86,220.87,1307.0
2022-07-25 13:00:00,220.85,221.29,220.85,221.29,2400.0,220.85,221.29,220.85,221.29,2400.0
2022-07-25 13:05:00,221.25,221.25,221.08,221.2,2381.0,221.25,221.25,221.08,221.2,2381.0
2022-07-25 13:10:00,221.07,221.1,220.92,220.96,3525.0,221.07,221.1,220.92,220.96,3525.0
2022-07-25 13:15:00,220.74,221.02,220.74,220.99,2168.0,220.74,221.02,220.74,220.99,2168.0
2022-07-25 13:20:00,221.08,221.15,220.87,221.11,13200.0,221.08,221.15,220.87,221.11,13200.0
2022-07-25 13:25:00,221.13,221.22,220.98,221.01,1001.0,221.13,221.22,220.98,221.01,1001.0
2022-07-25 13:30:00,221.05,221.22,220.98,221.18,4214.0,221.05,221.22,220.98,221.18,4214.0
2022-07-25 13:35:00,221.15,221.29,221.0,221.09,2600.0,221.15,221.29,221.0,221.09,2600.0
2022-07-25 13:40:00,220.95,220.95,220.69,220.74,2654.0,220.95,220.95,220.69,220.74,2654.0
2022-07-25 13:45:00,220.7,221.03,220.67,221.03,3153.0,220.7,221.03,220.67,221.03,3153.0
2022-07-25 13:50:00,220.95,220.98,220.61,220.84,4363.0,220.95,220.98,220.61,220.84,4363.0
2022-07-25 13:55:00,220.83,220.88,220.6,220.71,2877.0,220.83,220.88,220.6,220.71,2877.0
2022-07-25 14:00:00,220.73,220.77,220.37,220.41,12309.0,220.73,220.77,220.37,220.41,12309.0
2022-07-25 14:05:00,220.43,220.43,220.13,220.27,1600.0,220.43,220.43,220.13,220.27,1600.0
2022-07-25 14:10:00,220.35,220.81,220.35,220.72,3751.0,220.35,220.81,220.35,220.72,3751.0
2022-07-25 14:15:00,220.55,220.55,220.14,220.28,4068.0,220.55,220.55,220.14,220.28,4068.0
2022-07-25 14:20:00,220.27,220.27,220.05,220.21,2759.0,220.27,220.27,220.05,220.21,2759.0
2022-07-25 14:25:00,220.19,220.21,220.14,220.21,700.0,220.19,220.21,220.14,220.21,700.0
2022-07-25 14:30:00,220.03,220.12,219.86,220.01,6880.0,220.03,220.12,219.86,220.01,6880.0
2022-07-25 14:35:00,220.01,220.22,219.85,219.98,26848.0,220.01,220.22,219.85,219.98,26848.0
2022-07-25 14:40:00,219.95,220.1,219.78,219.84,2927.0,219.95,220.1,219.78,219.84,2927.0
2022-07-25 14:45:00,219.63,219.69,219.49,219.67,1720.0,219.63,219.69,219.49,219.67,1720.0
2022-07-25 14:50:00,219.57,219.71,219.57,219.6,1979.0,219.57,219.71,219.57,219.6,1979.0
2022-07-25 14:55:00,219.75,219.82,219.55,219.55,3031.0,219.75,219.82,219.55,219.55,3031.0
2022-07-25 15:00:00,219.56,219.84,219.44,219.45,18338.0,219.56,219.84,219.44,219.45,18338.0
2022-07-25 15:05:00,219.45,219.77,219.45,219.68,38170.0,219.45,219.77,219.45,219.68,38170.0
2022-07-25 15:10:00,219.71,219.79,219.42,219.46,2846.0,219.71,219.79,219.42,219.46,2846.0
2022-07-25 15:15:00,219.34,219.64,219.19,219.56,4676.0,219.34,219.64,219.19,219.56,4676.0
2022-07-25 15:20:00,219.62,220.07,219.59,220.07,10716.0,219.62,220.07,219.59,220.07,10716.0
2022-07-25 15:25:00,220.16,220.29,219.96,219.96,7114.0,220.16,220.29,219.96,219.96,7114.0
2022-07-25 15:30:00,219.96,220.26,219.84,220.01,9921.0,219.96,220.26,219.84,220.01,9921.0
2022-07-25 15:35:00,220.06,220.38,220.0,220.26,6831.0,220.06,220.38,220.0,220.26,6831.0
2022-07-25 15:40:00,220.27,220.43,220.1,220.42,6931.0,220.27,220.43,220.1,220.42,6931.0
2022-07-25 15:45:00,220.49,220.93,220.49,220.84,15116.0,220.49,220.93,220.49,220.84,15116.0
2022-07-25 15:50:00,220.86,221.12,220.81,221.0,27387.0,220.86,221.12,220.81,221.0,27387.0
2022-07-25 15:55:00,221.08,221.73,221.06,221.51,53158.0,221.08,221.73,221.06,221.51,53158.0
2022-07-26 09:30:00,221.31,221.67,219.72,219.72,16017.0,221.31,221.67,219.72,219.72,16017.0
2022-07-26 09:35:00,219.44,219.44,215.53,215.56,25424.0,219.44,219.44,215.53,215.56,25424.0
2022-07-26 09:40:00,215.56,218.16,215.55,217.64,15489.0,215.56,218.16,215.55,217.64,15489.0
2022-07-26 09:45:00,217.53,217.97,217.01,217.28,9223.0,217.53,217.97,217.01,217.28,9223.0
2022-07-26 09:50:00,217.11,218.37,216.88,218.36,39798.0,217.11,218.37,216.88,218.36,39798.0
2022-07-26 09:55:00,218.28,219.14,218.28,219.14,7463.0,218.28,219.14,218.28,219.14,7463.0
2022-07-26 10:00:00,218.95,219.16,218.7,219.03,5832.0,218.95,219.16,218.7,219.03,5832.0
2022-07-26 10:05:00,218.96,219.08,218.19,218.21,4333.0,218.96,219.08,218.19,218.21,4333.0
2022-07-26 10:10:00,218.28,218.95,218.19,218.22,4097.0,218.28,218.95,218.19,218.22,4097.0
2022-07-26 10:15:00,218.22,218.22,217.36,217.36,12063.0,218.22,218.22,217.36,217.36,12063.0
2022-07-26 10:20:00,217.4,217.65,217.21,217.21,3503.0,217.4,217.65,217.21,217.21,3503.0
2022-07-26 10:25:00,217.05,217.31,216.47,216.62,5922.0,217.05,217.31,216.47,216.62,5922.0
2022-07-26 10:30:00,216.61,216.7,216.23,216.53,17519.0,216.61,216.7,216.23,216.53,17519.0
2022-07-26 10:35:00,216.6,216.61,215.8,215.9,5386.0,216.6,216.61,215.8,215.9,5386.0
2022-07-26 10:40:00,215.9,215.94,215.19,215.2,3784.0,215.9,215.94,215.19,215.2,3784.0
2022-07-26 10:45:00,215.19,215.77,215.11,215.77,12017.0,215.19,215.77,215.11,215.77,12017.0
2022-07-26 10:50:00,215.75,216.24,215.75,216.24,1650.0,215.75,216.24,215.75,216.24,1650.0
2022-07-26 10:55:00,216.26,216.26,215.71,215.93,6208.0,216.26,216.26,215.71,215.93,6208.0
2022-07-26 11:00:00,215.97,216.49,215.97,216.49,3313.0,215.97,216.49,215.97,216.49,3313.0
2022-07-26 11:05:00,216.49,216.56,216.28,216.42,6540.0,216.49,216.56,216.28,216.42,6540.0
2022-07-26 11:10:00,216.44,216.68,216.44,216.66,6584.0,216.44,216.68,216.44,216.66,6584.0
2022-07-26 11:15:00,216.74,216.84,216.25,216.43,4062.0,216.74,216.84,216.25,216.43,4062.0
2022-07-26 11:20:00,216.43,216.5,215.89,216.11,5066.0,216.43,216.5,215.89,216.11,5066.0
2022-07-26 11:25:00,216.08,216.47,215.75,215.75,6945.0,216.08,216.47,215.75,215.75,6945.0
2022-07-26 11:30:00,215.94,215.94,215.72,215.84,3604.0,215.94,215.94,215.72,215.84,3604.0
2022-07-26 11:35:00,215.82,215.87,215.62,215.76,3979.0,215.82,215.87,215.62,215.76,3979.0
2022-07-26 11:40:00,215.79,216.23,215.79,216.18,2900.0,215.79,216.23,215.79,216.18,2900.0
2022-07-26 11:45:00,216.13,216.17,215.98,216.12,3003.0,216.13,216.17,215.98,216.12,3003.0
2022-07-26 11:50:00,216.13,216.23,215.57,215.57,2412.0,216.13,216.23,215.57,215.57,2412.0
2022-07-26 11:55:00,215.68,215.83,215.64,215.64,4703.0,215.68,215.83,215.64,215.64,4703.0
2022-07-26 12:00:00,215.68,215.98,215.62,215.97,4599.0,215.68,215.98,215.62,215.97,4599.0
2022-07-26 12:05:00,215.99,216.16,215.91,215.99,2981.0,215.99,216.16,215.91,215.99,2981.0
2022-07-26 12:10:00,215.93,216.35,215.87,216.23,6497.0,215.93,216.35,215.87,216.23,6497.0
2022-07-26 12:15:00,216.4,216.56,216.34,216.56,1349.0,216.4,216.56,216.34,216.56,1349.0
2022-07-26 12:20:00,216.45,216.68,216.16,216.68,4408.0,216.45,216.68,216.16,216.68,4408.0
2022-07-26 12:25:00,216.75,217.06,216.58,216.86,3221.0,216.75,217.06,216.58,216.86,3221.0
2022-07-26 12:30:00,217.02,217.21,216.86,217.19,4198.0,217.02,217.21,216.86,217.19,4198.0
2022-07-26 12:35:00,217.17,217.17,216.93,217.09,4008.0,217.17,217.17,216.93,217.09,4008.0
2022-07-26 12:40:00,217.11,217.49,217.05,217.13,4201.0,217.11,217.49,217.05,217.13,4201.0
2022-07-26 12:45:00,217.06,217.44,217.06,217.21,4617.0,217.06,217.44,217.06,217.21,4617.0
2022-07-26 12:50:00,217.33,217.96,217.28,217.9,2662.0,217.33,217.96,217.28,217.9,2662.0
2022-07-26 12:55:00,217.9,218.17,217.75,218.17,8432.0,217.9,218.17,217.75,218.17,8432.0
2022-07-26 13:00:00,218.27,218.34,217.98,218.05,4649.0,218.27,218.34,217.98,218.05,4649.0
2022-07-26 13:05:00,218.1,218.22,217.87,218.22,2809.0,218.1,218.22,217.87,218.22,2809.0
2022-07-26 13:10:00,218.37,218.49,218.09,218.14,1377.0,218.37,218.49,218.09,218.14,1377.0
2022-07-26 13:15:00,218.13,218.13,217.84,217.99,1600.0,218.13,218.13,217.84,217.99,1600.0
2022-07-26 13:20:00,217.98,218.04,217.65,217.87,6016.0,217.98,218.04,217.65,217.87,6016.0
2022-07-26 13:25:00,217.93,218.02,217.69,218.0,4665.0,217.93,218.02,217.69,218.0,4665.0
2022-07-26 13:30:00,217.95,218.08,217.8,217.98,3041.0,217.95,218.08,217.8,217.98,3041.0
2022-07-26 13:35:00,218.11,218.21,217.98,218.08,2546.0,218.11,218.21,217.98,218.08,2546.0
2022-07-26 13:40:00,218.08,218.31,218.07,218.31,2331.0,218.08,218.31,218.07,218.31,2331.0
2022-07-26 13:45:00,218.35,218.39,218.21,218.34,4354.0,218.35,218.39,218.21,218.34,4354.0
2022-07-26 13:50:00,218.45,218.7,218.45,218.68,3579.0,218.45,218.7,218.45,218.68,3579.0
2022-07-26 13:55:00,218.64,219.03,218.64,218.9,2500.0,218.64,219.03,218.64,218.9,2500.0
2022-07-26 14:00:00,218.94,219.3,218.94,219.3,3139.0,218.94,219.3,218.94,219.3,3139.0
2022-07-26 14:05:00,219.28,219.5,218.93,218.93,16836.0,219.28,219.5,218.93,218.93,16836.0
2022-07-26 14:10:00,219.1,219.48,219.07,219.3,2658.0,219.1,219.48,219.07,219.3,2658.0
2022-07-26 14:15:00,219.37,219.38,219.17,219.37,2555.0,219.37,219.38,219.17,219.37,2555.0
2022-07-26 14:20:00,219.31,219.38,219.3,219.32,2095.0,219.31,219.38,219.3,219.32,2095.0
2022-07-26 14:25:00,219.37,219.54,219.15,219.15,6360.0,219.37,219.54,219.15,219.15,6360.0
2022-07-26 14:30:00,219.11,219.31,219.11,219.24,2361.0,219.11,219.31,219.11,219.24,2361.0
2022-07-26 14:35:00,219.24,219.44,219.14,219.19,5189.0,219.24,219.44,219.14,219.19,5189.0
2022-07-26 14:40:00,219.17,219.17,218.67,219.01,3108.0,219.17,219.17,218.67,219.01,3108.0
2022-07-26 14:45:00,219.09,219.58,218.96,219.34,4332.0,219.09,219.58,218.96,219.34,4332.0
2022-07-26 14:50:00,219.36,219.6,219.36,219.6,2851.0,219.36,219.6,219.36,219.6,2851.0
2022-07-26 14:55:00,219.6,219.67,219.41,219.44,5583.0,219.6,219.67,219.41,219.44,5583.0
2022-07-26 15:00:00,219.38,219.39,219.19,219.19,4087.0,219.38,219.39,219.19,219.19,4087.0
2022-07-26 15:05:00,219.24,219.32,218.99,219.06,7621.0,219.24,219.32,218.99,219.06,7621.0
2022-07-26 15:10:00,219.07,219.62,219.02,219.36,5469.0,219.07,219.62,219.02,219.36,5469.0
2022-07-26 15:15:00,219.48,219.63,219.41,219.42,5553.0,219.48,219.63,219.41,219.42,5553.0
2022-07-26 15:20:00,219.48,219.7,219.37,219.37,4379.0,219.48,219.7,219.37,219.37,4379.0
2022-07-26 15:25:00,219.44,219.46,219.14,219.28,7443.0,219.44,219.46,219.14,219.28,7443.0
2022-07-26 15:30:00,219.28,219.76,219.28,219.59,8445.0,219.28,219.76,219.28,219.59,8445.0
2022-07-26 15:35:00,219.56,219.99,219.48,219.94,19293.0,219.56,219.99,219.48,219.94,19293.0
2022-07-26 15:40:00,219.95,220.22,219.73,219.81,17401.0,219.95,220.22,219.73,219.81,17401.0
2022-07-26 15:45:00,219.8,219.81,219.07,219.19,17431.0,219.8,219.81,219.07,219.19,17431.0
2022-07-26 15:50:00,219.22,219.89,219.12,219.83,31998.0,219.22,219.89,219.12,219.83,31998.0
2022-07-26 15:55:00,219.9,219.92,219.52,219.63,52064.0,219.9,219.92,219.52,219.63,52064.0
2022-07-27 09:30:00,219.44,219.44,218.66,219.14,8324.0,219.44,219.44,218.66,219.14,8324.0
2022-07-27 09:35:00,219.2,220.01,218.85,220.01,1661.0,219.2,220.01,218.85,220.01,1661.0
2022-07-27 09:40:00,219.85,220.77,219.7,220.47,5437.0,219.85,220.77,219.7,220.47,5437.0
2022-07-27 09:45:00,220.49,220.76,220.47,220.57,1163.0,220.49,220.76,220.47,220.57,1163.0
2022-07-27 09:50:00,220.53,220.54,219.97,220.21,2500.0,220.53,220.54,219.97,220.21,2500.0
2022-07-27 09:55:00,220.37,221.41,220.33,221.12,4145.0,220.37,221.41,220.33,221.12,4145.0
2022-07-27 10:00:00,221.01,221.2,220.68,220.86,3881.0,221.01,221.2,220.68,220.86,3881.0
2022-07-27 10:05:00,220.87,221.11,220.29,220.29,1855.0,220.87,221.11,220.29,220.29,1855.0
2022-07-27 10:10:00,220.51,220.9,220.51,220.89,4400.0,220.51,220.9,220.51,220.89,4400.0
2022-07-27 10:15:00,220.75,220.8,220.49,220.49,1661.0,220.75,220.8,220.49,220.49,1661.0
2022-07-27 10:20:00,220.63,221.01,220.61,220.87,4641.0,220.63,221.01,220.61,220.87,4641.0
2022-07-27 10:25:00,220.81,221.48,220.75,221.19,2299.0,220.81,221.48,220.75,221.19,2299.0
2022-07-27 10:30:00,221.31,221.35,220.74,220.98,2302.0,221.31,221.35,220.74,220.98,2302.0
2022-07-27 10:35:00,221.17,221.5,220.92,221.33,6328.0,221.17,221.5,220.92,221.33,6328.0
2022-07-27 10:40:00,221.33,221.71,221.33,221.45,3123.0,221.33,221.71,221.33,221.45,3123.0
2022-07-27 10:45:00,221.41,221.9,221.41,221.87,3400.0,221.41,221.9,221.41,221.87,3400.0
2022-07-27 10:50:00,221.81,221.85,221.49,221.5,3466.0,221.81,221.85,221.49,221.5,3466.0
2022-07-27 10:55:00,221.44,222.14,221.43,222.14,3500.0,221.44,222.14,221.43,222.14,3500.0
2022-07-27 11:00:00,222.1,222.33,222.04,222.13,5632.0,222.1,222.33,222.04,222.13,5632.0
2022-07-27 11:05:00,222.09,222.18,221.75,221.82,3364.0,222.09,222.18,221.75,221.82,3364.0
2022-07-27 11:10:00,221.79,222.13,221.79,221.84,2005.0,221.79,222.13,221.79,221.84,2005.0
2022-07-27 11:15:00,221.99,222.37,221.99,222.26,5741.0,221.99,222.37,221.99,222.26,5741.0
2022-07-27 11:20:00,222.17,222.17,221.88,221.91,4400.0,222.17,222.17,221.88,221.91,4400.0
2022-07-27 11:25:00,221.77,221.89,221.53,221.89,1334.0,221.77,221.89,221.53,221.89,1334.0
2022-07-27 11:30:00,221.8,221.8,221.49,221.64,1391.0,221.8,221.8,221.49,221.64,1391.0
2022-07-27 11:35:00,221.48,221.48,221.35,221.35,1000.0,221.48,221.48,221.35,221.35,1000.0
2022-07-27 11:40:00,221.33,222.03,221.33,221.86,3409.0,221.33,222.03,221.33,221.86,3409.0
2022-07-27 11:45:00,221.84,221.85,221.6,221.65,1931.0,221.84,221.85,221.6,221.65,1931.0
2022-07-27 11:50:00,221.82,221.85,221.66,221.66,2100.0,221.82,221.85,221.66,221.66,2100.0
2022-07-27 11:55:00,221.71,221.71,221.5,221.65,1541.0,221.71,221.71,221.5,221.65,1541.0
2022-07-27 12:00:00,221.56,221.67,221.37,221.37,1101.0,221.56,221.67,221.37,221.37,1101.0
2022-07-27 12:05:00,221.34,221.76,221.34,221.68,2422.0,221.34,221.76,221.34,221.68,2422.0
2022-07-27 12:10:00,221.5,221.69,221.5,221.62,1600.0,221.5,221.69,221.5,221.62,1600.0
2022-07-27 12:15:00,221.86,222.02,221.78,221.93,1700.0,221.86,222.02,221.78,221.93,1700.0
2022-07-27 12:20:00,221.91,222.07,221.9,221.92,1300.0,221.91,222.07,221.9,221.92,1300.0
2022-07-27 12:25:00,221.93,222.12,221.89,222.11,3561.0,221.93,222.12,221.89,222.11,3561.0
2022-07-27 12:30:00,222.11,222.48,222.11,222.25,1867.0,222.11,222.48,222.11,222.25,1867.0
2022-07-27 12:35:00,222.27,222.34,221.81,221.83,2447.0,222.27,222.34,221.81,221.83,2447.0
2022-07-27 12:40:00,221.81,221.94,221.79,221.91,2396.0,221.81,221.94,221.79,221.91,2396.0
2022-07-27 12:45:00,221.9,221.98,221.7,221.98,3031.0,221.9,221.98,221.7,221.98,3031.0
2022-07-27 12:50:00,222.0,222.38,222.0,222.12,2773.0,222.0,222.38,222.0,222.12,2773.0
2022-07-27 12:55:00,222.0,222.0,221.71,221.72,1780.0,222.0,222.0,221.71,221.72,1780.0
2022-07-27 13:00:00,221.81,221.81,221.77,221.77,300.0,221.81,221.81,221.77,221.77,300.0
2022-07-27 13:05:00,221.86,221.95,221.74,221.95,1511.0,221.86,221.95,221.74,221.95,1511.0
2022-07-27 13:10:00,221.91,221.97,221.77,221.77,2137.0,221.91,221.97,221.77,221.77,2137.0
2022-07-27 13:15:00,221.81,221.96,221.75,221.82,5080.0,221.81,221.96,221.75,221.82,5080.0
2022-07-27 13:20:00,221.83,222.07,221.78,221.78,7869.0,221.83,222.07,221.78,221.78,7869.0
2022-07-27 13:25:00,222.0,222.09,221.99,222.09,1000.0,222.0,222.09,221.99,222.09,1000.0
2022-07-27 13:30:00,222.06,222.31,222.0,222.26,1618.0,222.06,222.31,222.0,222.26,1618.0
2022-07-27 13:35:00,222.32,222.44,222.27,222.31,2260.0,222.32,222.44,222.27,222.31,2260.0
2022-07-27 13:40:00,222.36,222.64,222.36,222.4,1024.0,222.36,222.64,222.36,222.4,1024.0
2022-07-27 13:45:00,222.43,222.75,222.43,222.71,2910.0,222.43,222.75,222.43,222.71,2910.0
2022-07-27 13:50:00,222.65,222.65,222.48,222.49,1604.0,222.65,222.65,222.48,222.49,1604.0
2022-07-27 13:55:00,222.64,222.82,222.44,222.75,2039.0,222.64,222.82,222.44,222.75,2039.0
2022-07-27 14:00:00,222.85,223.31,222.72,223.08,2313.0,222.85,223.31,222.72,223.08,2313.0
2022-07-27 14:05:00,223.09,223.21,222.66,222.93,29522.0,223.09,223.21,222.66,222.93,29522.0
2022-07-27 14:10:00,222.94,223.56,222.94,223.29,3200.0,222.94,223.56,222.94,223.29,3200.0
2022-07-27 14:15:00,223.17,223.33,222.98,223.08,1976.0,223.17,223.33,222.98,223.08,1976.0
2022-07-27 14:20:00,223.12,223.24,222.57,222.58,3033.0,223.12,223.24,222.57,222.58,3033.0
2022-07-27 14:25:00,222.57,222.92,222.53,222.62,4902.0,222.57,222.92,222.53,222.62,4902.0
2022-07-27 14:30:00,222.79,222.79,222.01,222.33,5927.0,222.79,222.79,222.01,222.33,5927.0
2022-07-27 14:35:00,222.49,223.99,222.49,223.99,5806.0,222.49,223.99,222.49,223.99,5806.0
2022-07-27 14:40:00,224.1,224.61,224.01,224.4,3977.0,224.1,224.61,224.01,224.4,3977.0
2022-07-27 14:45:00,224.31,224.56,224.26,224.43,3442.0,224.31,224.56,224.26,224.43,3442.0
2022-07-27 14:50:00,224.6,225.08,224.33,225.08,5679.0,224.6,225.08,224.33,225.08,5679.0
2022-07-27 14:55:00,225.12,225.12,224.61,224.88,2706.0,225.12,225.12,224.61,224.88,2706.0
2022-07-27 15:00:00,224.98,225.8,224.75,225.8,5606.0,224.98,225.8,224.75,225.8,5606.0
2022-07-27 15:05:00,225.75,226.22,225.65,226.08,5748.0,225.75,226.22,225.65,226.08,5748.0
2022-07-27 15:10:00,226.11,226.18,225.66,225.69,4407.0,226.11,226.18,225.66,225.69,4407.0
2022-07-27 15:15:00,225.74,226.0,225.65,225.67,6652.0,225.74,226.0,225.65,225.67,6652.0
2022-07-27 15:20:00,225.82,226.31,225.72,226.19,7365.0,225.82,226.31,225.72,226.19,7365.0
2022-07-27 15:25:00,226.28,226.86,226.14,226.86,7712.0,226.28,226.86,226.14,226.86,7712.0
2022-07-27 15:30:00,226.76,226.82,226.48,226.81,8696.0,226.76,226.82,226.48,226.81,8696.0
2022-07-27 15:35:00,226.82,226.83,226.01,226.13,10140.0,226.82,226.83,226.01,226.13,10140.0
2022-07-27 15:40:00,226.26,226.4,226.15,226.2,16360.0,226.26,226.4,226.15,226.2,16360.0
2022-07-27 15:45:00,226.21,226.21,225.73,225.8,16420.0,226.21,226.21,225.73,225.8,16420.0
2022-07-27 15:50:00,225.86,225.94,225.45,225.74,29294.0,225.86,225.94,225.45,225.74,29294.0
2022-07-27 15:55:00,225.8,225.81,225.06,225.06,65923.0,225.8,225.81,225.06,225.06,65923.0
2022-07-28 09:30:00,226.53,227.06,225.2,226.87,11891.0,226.53,227.06,225.2,226.87,11891.0
2022-07-28 09:35:00,226.27,226.98,225.79,226.98,1149.0,226.27,226.98,225.79,226.98,1149.0
2022-07-28 09:40:00,226.74,227.33,226.4,226.6,7832.0,226.74,227.33,226.4,226.6,7832.0
2022-07-28 09:45:00,226.77,226.77,226.15,226.46,4421.0,226.77,226.77,226.15,226.46,4421.0
2022-07-28 09:50:00,226.58,227.67,226.44,226.59,12963.0,226.58,227.67,226.44,226.59,12963.0
2022-07-28 09:55:00,227.03,227.92,227.03,227.62,7968.0,227.03,227.92,227.03,227.62,7968.0
2022-07-28 10:00:00,227.77,228.44,227.65,228.4,10674.0,227.77,228.44,227.65,228.4,10674.0
2022-07-28 10:05:00,228.54,228.81,227.54,227.86,13180.0,228.54,228.81,227.54,227.86,13180.0
2022-07-28 10:10:00,227.88,228.13,227.24,227.74,8840.0,227.88,228.13,227.24,227.74,8840.0
2022-07-28 10:15:00,227.76,228.15,227.7,227.7,2902.0,227.76,228.15,227.7,227.7,2902.0
2022-07-28 10:20:00,227.71,227.71,227.15,227.25,4423.0,227.71,227.71,227.15,227.25,4423.0
2022-07-28 10:25:00,227.3,227.68,227.23,227.59,3213.0,227.3,227.68,227.23,227.59,3213.0
2022-07-28 10:30:00,227.62,228.16,227.62,228.16,3500.0,227.62,228.16,227.62,228.16,3500.0
2022-07-28 10:35:00,228.44,228.46,227.79,227.82,3558.0,228.44,228.46,227.79,227.82,3558.0
2022-07-28 10:40:00,227.76,228.65,227.76,228.61,3880.0,227.76,228.65,227.76,228.61,3880.0
2022-07-28 10:45:00,228.7,229.02,228.49,228.94,6535.0,228.7,229.02,228.49,228.94,6535.0
2022-07-28 10:50:00,229.38,229.7,229.25,229.63,3579.0,229.38,229.7,229.25,229.63,3579.0
2022-07-28 10:55:00,229.78,230.35,229.78,230.07,14482.0,229.78,230.35,229.78,230.07,14482.0
2022-07-28 11:00:00,230.05,230.06,229.66,229.68,3095.0,230.05,230.06,229.66,229.68,3095.0
2022-07-28 11:05:00,229.62,230.7,229.61,230.19,16378.0,229.62,230.7,229.61,230.19,16378.0
2022-07-28 11:10:00,230.2,230.53,230.08,230.53,1874.0,230.2,230.53,230.08,230.53,1874.0
2022-07-28 11:15:00,230.52,231.0,230.18,231.0,5956.0,230.52,231.0,230.18,231.0,5956.0
2022-07-28 11:20:00,231.12,231.54,230.94,231.54,4972.0,231.12,231.54,230.94,231.54,4972.0
2022-07-28 11:25:00,231.35,231.76,231.31,231.76,3483.0,231.35,231.76,231.31,231.76,3483.0
2022-07-28 11:30:00,231.99,232.0,231.36,231.41,2502.0,231.99,232.0,231.36,231.41,2502.0
2022-07-28 11:35:00,231.38,231.43,231.05,231.05,800.0,231.38,231.43,231.05,231.05,800.0
2022-07-28 11:40:00,231.02,231.47,230.98,231.47,5150.0,231.02,231.47,230.98,231.47,5150.0
2022-07-28 11:45:00,231.55,231.98,231.43,231.98,5138.0,231.55,231.98,231.43,231.98,5138.0
2022-07-28 11:50:00,231.98,231.98,231.64,231.76,3522.0,231.98,231.98,231.64,231.76,3522.0
2022-07-28 11:55:00,231.53,231.53,231.0,231.25,2774.0,231.53,231.53,231.0,231.25,2774.0
2022-07-28 12:00:00,231.3,231.62,231.14,231.59,12767.0,231.3,231.62,231.14,231.59,12767.0
2022-07-28 12:05:00,231.85,231.87,231.59,231.87,3503.0,231.85,231.87,231.59,231.87,3503.0
2022-07-28 12:10:00,232.06,232.09,231.97,232.07,1603.0,232.06,232.09,231.97,232.07,1603.0
2022-07-28 12:15:00,231.95,232.07,231.89,231.92,4032.0,231.95,232.07,231.89,231.92,4032.0
2022-07-28 12:20:00,231.96,232.55,231.96,232.55,5886.0,231.96,232.55,231.96,232.55,5886.0
2022-07-28 12:25:00,232.6,232.61,232.37,232.45,7292.0,232.6,232.61,232.37,232.45,7292.0
2022-07-28 12:30:00,232.46,232.46,231.96,232.06,4911.0,232.46,232.46,231.96,232.06,4911.0
2022-07-28 12:35:00,232.06,232.24,231.99,232.24,2758.0,232.06,232.24,231.99,232.24,2758.0
2022-07-28 12:40:00,232.24,232.56,232.12,232.56,3209.0,232.24,232.56,232.12,232.56,3209.0
2022-07-28 12:45:00,232.56,232.9,232.56,232.9,5031.0,232.56,232.9,232.56,232.9,5031.0
2022-07-28 12:50:00,232.99,233.79,232.89,233.68,20554.0,232.99,233.79,232.89,233.68,20554.0
2022-07-28 12:55:00,233.63,233.63,233.19,233.28,9814.0,233.63,233.63,233.19,233.28,9814.0
2022-07-28 13:00:00,233.3,233.31,232.84,233.12,7805.0,233.3,233.31,232.84,233.12,7805.0
2022-07-28 13:05:00,233.03,233.33,233.03,233.2,1949.0,233.03,233.33,233.03,233.2,1949.0
2022-07-28 13:10:00,233.3,233.56,233.29,233.5,3496.0,233.3,233.56,233.29,233.5,3496.0
2022-07-28 13:15:00,233.49,233.59,232.81,233.59,16715.0,233.49,233.59,232.81,233.59,16715.0
2022-07-28 13:20:00,233.51,233.91,233.51,233.59,3986.0,233.51,233.91,233.51,233.59,3986.0
2022-07-28 13:25:00,233.59,233.65,233.45,233.64,1772.0,233.59,233.65,233.45,233.64,1772.0
2022-07-28 13:30:00,233.7,233.77,233.61,233.77,1491.0,233.7,233.77,233.61,233.77,1491.0
2022-07-28 13:35:00,233.87,233.95,233.75,233.79,2395.0,233.87,233.95,233.75,233.79,2395.0
2022-07-28 13:40:00,233.87,234.17,233.78,234.11,4599.0,233.87,234.17,233.78,234.11,4599.0
2022-07-28 13:45:00,234.15,234.44,234.05,234.44,2905.0,234.15,234.44,234.05,234.44,2905.0
2022-07-28 13:50:00,234.36,234.74,234.27,234.74,4640.0,234.36,234.74,234.27,234.74,4640.0
2022-07-28 13:55:00,234.72,234.75,234.49,234.49,4521.0,234.72,234.75,234.49,234.49,4521.0
2022-07-28 14:00:00,234.51,234.64,234.37,234.64,4835.0,234.51,234.64,234.37,234.64,4835.0
2022-07-28 14:05:00,234.52,234.81,234.51,234.8,4209.0,234.52,234.81,234.51,234.8,4209.0
2022-07-28 14:10:00,234.67,234.74,234.53,234.71,2685.0,234.67,234.74,234.53,234.71,2685.0
2022-07-28 14:15:00,234.68,235.19,234.67,235.18,6148.0,234.68,235.19,234.67,235.18,6148.0
2022-07-28 14:20:00,235.26,235.33,235.14,235.33,3856.0,235.26,235.33,235.14,235.33,3856.0
2022-07-28 14:25:00,235.26,235.36,235.07,235.17,3834.0,235.26,235.36,235.07,235.17,3834.0
2022-07-28 14:30:00,235.25,235.25,235.0,235.1,2921.0,235.25,235.25,235.0,235.1,2921.0
2022-07-28 14:35:00,235.04,235.46,235.04,235.44,3662.0,235.04,235.46,235.04,235.44,3662.0
2022-07-28 14:40:00,235.43,235.55,235.35,235.4,2381.0,235.43,235.55,235.35,235.4,2381.0
2022-07-28 14:45:00,235.48,235.48,235.01,235.01,5255.0,235.48,235.48,235.01,235.01,5255.0
2022-07-28 14:50:00,235.06,235.24,234.7,235.2,11686.0,235.06,235.24,234.7,235.2,11686.0
2022-07-28 14:55:00,235.27,235.36,235.21,235.36,4183.0,235.27,235.36,235.21,235.36,4183.0
2022-07-28 15:00:00,235.32,235.44,235.23,235.42,6477.0,235.32,235.44,235.23,235.42,6477.0
2022-07-28 15:05:00,235.38,235.57,235.17,235.57,15140.0,235.38,235.57,235.17,235.57,15140.0
2022-07-28 15:10:00,235.56,235.57,235.24,235.45,5662.0,235.56,235.57,235.24,235.45,5662.0
2022-07-28 15:15:00,235.43,235.65,235.41,235.65,9707.0,235.43,235.65,235.41,235.65,9707.0
2022-07-28 15:20:00,235.67,235.8,235.59,235.67,13309.0,235.67,235.8,235.59,235.67,13309.0
2022-07-28 15:25:00,235.66,235.9,235.58,235.9,9397.0,235.66,235.9,235.58,235.9,9397.0
2022-07-28 15:30:00,235.89,236.19,235.79,235.82,16402.0,235.89,236.19,235.79,235.82,16402.0
2022-07-28 15:35:00,235.84,236.23,235.84,236.23,35126.0,235.84,236.23,235.84,236.23,35126.0
2022-07-28 15:40:00,236.24,236.25,235.93,236.02,19996.0,236.24,236.25,235.93,236.02,19996.0
2022-07-28 15:45:00,235.96,236.24,235.94,236.12,33027.0,235.96,236.24,235.94,236.12,33027.0
2022-07-28 15:50:00,236.04,236.27,235.96,236.06,63582.0,236.04,236.27,235.96,236.06,63582.0
2022-07-28 15:55:00,236.02,236.14,235.8,236.0,185502.0,236.02,236.14,235.8,236.0,185502.0
2022-07-29 09:30:00,235.99,236.51,234.86,235.09,13739.0,235.99,236.51,234.86,235.09,13739.0
2022-07-29 09:35:00,235.04,235.95,234.75,235.95,5392.0,235.04,235.95,234.75,235.95,5392.0
2022-07-29 09:40:00,235.69,237.33,235.67,236.8,2830.0,235.69,237.33,235.67,236.8,2830.0
2022-07-29 09:45:00,236.81,238.14,236.81,237.91,8724.0,236.81,238.14,236.81,237.91,8724.0
2022-07-29 09:50:00,237.84,238.06,237.52,237.75,7000.0,237.84,238.06,237.52,237.75,7000.0
2022-07-29 09:55:00,237.93,238.24,237.3,237.73,6349.0,237.93,238.24,237.3,237.73,6349.0
2022-07-29 10:00:00,237.69,238.46,237.68,238.24,7347.0,237.69,238.46,237.68,238.24,7347.0
2022-07-29 10:05:00,238.33,238.82,237.73,238.78,11944.0,238.33,238.82,237.73,238.78,11944.0
2022-07-29 10:10:00,238.61,238.79,237.96,237.97,13363.0,238.61,238.79,237.96,237.97,13363.0
2022-07-29 10:15:00,237.6,237.9,237.18,237.38,7241.0,237.6,237.9,237.18,237.38,7241.0
2022-07-29 10:20:00,237.48,239.03,237.38,238.63,29886.0,237.48,239.03,237.38,238.63,29886.0
2022-07-29 10:25:00,238.7,238.7,238.23,238.23,10616.0,238.7,238.7,238.23,238.23,10616.0
2022-07-29 10:30:00,238.33,238.44,237.84,238.01,7218.0,238.33,238.44,237.84,238.01,7218.0
2022-07-29 10:35:00,237.99,238.12,237.74,237.78,8248.0,237.99,238.12,237.74,237.78,8248.0
2022-07-29 10:40:00,237.77,238.12,237.61,238.12,8842.0,237.77,238.12,237.61,238.12,8842.0
2022-07-29 10:45:00,238.18,238.25,237.9,237.9,8790.0,238.18,238.25,237.9,237.9,8790.0
2022-07-29 10:50:00,237.89,237.99,237.47,237.99,15009.0,237.89,237.99,237.47,237.99,15009.0
2022-07-29 10:55:00,237.98,238.2,237.75,237.87,9097.0,237.98,238.2,237.75,237.87,9097.0
2022-07-29 11:00:00,237.92,238.17,237.23,237.49,31599.0,237.92,238.17,237.23,237.49,31599.0
2022-07-29 11:05:00,237.61,237.88,237.35,237.73,21615.0,237.61,237.88,237.35,237.73,21615.0
2022-07-29 11:10:00,237.72,237.88,237.36,237.88,22082.0,237.72,237.88,237.36,237.88,22082.0
2022-07-29 11:15:00,237.89,238.2,237.59,238.1,16684.0,237.89,238.2,237.59,238.1,16684.0
2022-07-29 11:20:00,238.1,238.1,237.8,237.9,4573.0,238.1,238.1,237.8,237.9,4573.0
2022-07-29 11:25:00,237.85,237.92,237.31,237.31,19233.0,237.85,237.92,237.31,237.31,19233.0
2022-07-29 11:30:00,237.37,237.56,237.0,237.56,9006.0,237.37,237.56,237.0,237.56,9006.0
2022-07-29 11:35:00,237.61,238.64,237.52,238.62,15095.0,237.61,238.64,237.52,238.62,15095.0
2022-07-29 11:40:00,238.64,238.98,238.45,238.7,18330.0,238.64,238.98,238.45,238.7,18330.0
2022-07-29 11:45:00,238.71,238.81,238.49,238.6,21128.0,238.71,238.81,238.49,238.6,21128.0
2022-07-29 11:50:00,238.68,238.96,238.33,238.33,17505.0,238.68,238.96,238.33,238.33,17505.0
2022-07-29 11:55:00,238.2,238.2,237.71,238.11,2381.0,238.2,238.2,237.71,238.11,2381.0
2022-07-29 12:00:00,238.14,238.47,238.14,238.28,4240.0,238.14,238.47,238.14,238.28,4240.0
2022-07-29 12:05:00,238.17,238.5,238.17,238.33,3205.0,238.17,238.5,238.17,238.33,3205.0
2022-07-29 12:10:00,238.41,238.53,238.19,238.19,3571.0,238.41,238.53,238.19,238.19,3571.0
2022-07-29 12:15:00,238.2,238.2,237.94,238.14,4513.0,238.2,238.2,237.94,238.14,4513.0
2022-07-29 12:20:00,238.07,238.09,237.59,237.59,3971.0,238.07,238.09,237.59,237.59,3971.0
2022-07-29 12:25:00,237.55,237.97,237.55,237.96,4335.0,237.55,237.97,237.55,237.96,4335.0
2022-07-29 12:30:00,237.96,238.51,237.96,238.21,9298.0,237.96,238.51,237.96,238.21,9298.0
2022-07-29 12:35:00,237.83,237.83,237.54,237.54,3142.0,237.83,237.83,237.54,237.54,3142.0
2022-07-29 12:40:00,237.52,237.79,237.5,237.79,2894.0,237.52,237.79,237.5,237.79,2894.0
2022-07-29 12:45:00,237.81,237.98,237.71,237.97,5084.0,237.81,237.98,237.71,237.97,5084.0
2022-07-29 12:50:00,237.9,238.3,237.83,238.3,6021.0,237.9,238.3,237.83,238.3,6021.0
2022-07-29 12:55:00,238.31,238.46,238.21,238.29,10714.0,238.31,238.46,238.21,238.29,10714.0
2022-07-29 13:00:00,238.22,238.31,238.04,238.08,2367.0,238.22,238.31,238.04,238.08,2367.0
2022-07-29 13:05:00,238.12,238.31,238.11,238.11,3284.0,238.12,238.31,238.11,238.11,3284.0
2022-07-29 13:10:00,238.09,238.19,237.88,237.99,1606.0,238.09,238.19,237.88,237.99,1606.0
2022-07-29 13:15:00,237.99,238.12,237.86,238.12,4017.0,237.99,238.12,237.86,238.12,4017.0
2022-07-29 13:20:00,237.95,238.15,237.94,238.15,5196.0,237.95,238.15,237.94,238.15,5196.0
2022-07-29 13:25:00,238.11,238.31,238.0,238.14,22782.0,238.11,238.31,238.0,238.14,22782.0
2022-07-29 13:30:00,238.22,238.8,238.21,238.74,30406.0,238.22,238.8,238.21,238.74,30406.0
2022-07-29 13:35:00,238.72,238.99,238.58,238.92,25877.0,238.72,238.99,238.58,238.92,25877.0
2022-07-29 13:40:00,238.88,239.19,238.84,239.0,39697.0,238.88,239.19,238.84,239.0,39697.0
2022-07-29 13:45:00,239.04,239.44,238.69,238.7,51665.0,239.04,239.44,238.69,238.7,51665.0
2022-07-29 13:50:00,238.62,239.1,238.35,238.92,13905.0,238.62,239.1,238.35,238.92,13905.0
2022-07-29 13:55:00,238.92,239.52,238.92,239.37,14901.0,238.92,239.52,238.92,239.37,14901.0
2022-07-29 14:00:00,239.3,239.67,239.23,239.57,27335.0,239.3,239.67,239.23,239.57,27335.0
2022-07-29 14:05:00,239.47,240.28,239.42,240.27,34285.0,239.47,240.28,239.42,240.27,34285.0
2022-07-29 14:10:00,240.22,240.37,239.64,239.79,17678.0,240.22,240.37,239.64,239.79,17678.0
2022-07-29 14:15:00,239.71,239.77,239.39,239.42,2734.0,239.71,239.77,239.39,239.42,2734.0
2022-07-29 14:20:00,239.27,239.34,238.99,239.04,6740.0,239.27,239.34,238.99,239.04,6740.0
2022-07-29 14:25:00,238.78,239.09,238.67,239.0,7173.0,238.78,239.09,238.67,239.0,7173.0
2022-07-29 14:30:00,239.06,239.17,238.9,239.07,6846.0,239.06,239.17,238.9,239.07,6846.0
2022-07-29 14:35:00,239.15,239.61,239.15,239.54,9151.0,239.15,239.61,239.15,239.54,9151.0
2022-07-29 14:40:00,239.5,239.8,239.4,239.75,30817.0,239.5,239.8,239.4,239.75,30817.0
2022-07-29 14:45:00,239.74,240.11,239.53,240.11,61130.0,239.74,240.11,239.53,240.11,61130.0
2022-07-29 14:50:00,240.06,240.39,239.2,240.26,44427.0,240.06,240.39,239.2,240.26,44427.0
2022-07-29 14:55:00,240.26,240.44,240.21,240.44,48783.0,240.26,240.44,240.21,240.44,48783.0
2022-07-29 15:00:00,240.43,240.82,239.89,240.22,50912.0,240.43,240.82,239.89,240.22,50912.0
2022-07-29 15:05:00,240.22,240.36,239.76,240.12,14679.0,240.22,240.36,239.76,240.12,14679.0
2022-07-29 15:10:00,240.08,240.21,239.91,240.2,20665.0,240.08,240.21,239.91,240.2,20665.0
2022-07-29 15:15:00,240.16,240.24,239.9,240.06,14890.0,240.16,240.24,239.9,240.06,14890.0
2022-07-29 15:20:00,239.97,240.42,239.96,240.42,12035.0,239.97,240.42,239.96,240.42,12035.0
2022-07-29 15:25:00,240.37,240.58,240.23,240.58,10766.0,240.37,240.58,240.23,240.58,10766.0
2022-07-29 15:30:00,240.55,240.81,240.54,240.66,11061.0,240.55,240.81,240.54,240.66,11061.0
2022-07-29 15:35:00,240.66,240.67,240.18,240.18,13425.0,240.66,240.67,240.18,240.18,13425.0
2022-07-29 15:40:00,240.16,240.45,240.08,240.39,25187.0,240.16,240.45,240.08,240.39,25187.0
2022-07-29 15:45:00,240.36,240.65,240.24,240.44,22247.0,240.36,240.65,240.24,240.44,22247.0
2022-07-29 15:50:00,240.45,240.68,240.13,240.14,48113.0,240.45,240.68,240.13,240.14,48113.0
2022-07-29 15:55:00,240.1,240.81,240.04,240.5,185033.0,240.1,240.81,240.04,240.5,185033.0
2022-08-01 09:30:00,238.93,239.93,237.9,239.86,13427.0,238.93,239.93,237.9,239.86,13427.0
2022-08-01 09:35:00,239.13,239.28,238.49,239.02,1017.0,239.13,239.28,238.49,239.02,1017.0
2022-08-01 09:40:00,239.03,239.63,238.61,238.92,2975.0,239.03,239.63,238.61,238.92,2975.0
2022-08-01 09:45:00,238.57,238.57,238.12,238.12,500.0,238.57,238.57,238.12,238.12,500.0
2022-08-01 09:50:00,238.25,238.48,237.61,238.42,9024.0,238.25,238.48,237.61,238.42,9024.0
2022-08-01 09:55:00,238.45,238.45,237.61,237.61,1700.0,238.45,238.45,237.61,237.61,1700.0
2022-08-01 10:00:00,237.37,237.9,237.18,237.9,7249.0,237.37,237.9,237.18,237.9,7249.0
2022-08-01 10:05:00,237.55,237.73,237.35,237.51,7729.0,237.55,237.73,237.35,237.51,7729.0
2022-08-01 10:10:00,237.61,238.09,237.3,238.02,7021.0,237.61,238.09,237.3,238.02,7021.0
2022-08-01 10:15:00,238.06,238.47,238.05,238.11,3400.0,238.06,238.47,238.05,238.11,3400.0
2022-08-01 10:20:00,238.01,238.63,238.0,238.51,10127.0,238.01,238.63,238.0,238.51,10127.0
2022-08-01 10:25:00,238.4,238.4,237.27,238.03,5648.0,238.4,238.4,237.27,238.03,5648.0
2022-08-01 10:30:00,238.21,238.3,237.91,238.12,3017.0,238.21,238.3,237.91,238.12,3017.0
2022-08-01 10:35:00,237.95,238.71,237.95,238.53,2752.0,237.95,238.71,237.95,238.53,2752.0
2022-08-01 10:40:00,238.71,239.25,238.71,239.19,1931.0,238.71,239.25,238.71,239.19,1931.0
2022-08-01 10:45:00,239.18,239.42,239.02,239.22,4183.0,239.18,239.42,239.02,239.22,4183.0
2022-08-01 10:50:00,239.49,239.73,239.33,239.33,1820.0,239.49,239.73,239.33,239.33,1820.0
2022-08-01 10:55:00,239.33,240.13,239.31,240.06,3320.0,239.33,240.13,239.31,240.06,3320.0
2022-08-01 11:00:00,240.12,240.12,239.39,239.44,1624.0,240.12,240.12,239.39,239.44,1624.0
2022-08-01 11:05:00,239.43,240.67,239.22,240.67,11866.0,239.43,240.67,239.22,240.67,11866.0
2022-08-01 11:10:00,240.67,241.19,240.6,241.03,7340.0,240.67,241.19,240.6,241.03,7340.0
2022-08-01 11:15:00,240.88,240.88,240.2,240.55,10741.0,240.88,240.88,240.2,240.55,10741.0
2022-08-01 11:20:00,240.48,241.31,240.48,241.1,7856.0,240.48,241.31,240.48,241.1,7856.0
2022-08-01 11:25:00,241.16,241.6,240.99,241.48,7935.0,241.16,241.6,240.99,241.48,7935.0
2022-08-01 11:30:00,241.46,241.46,240.99,241.09,8117.0,241.46,241.46,240.99,241.09,8117.0
2022-08-01 11:35:00,241.27,241.52,241.1,241.46,5602.0,241.27,241.52,241.1,241.46,5602.0
2022-08-01 11:40:00,241.41,241.63,241.22,241.54,6911.0,241.41,241.63,241.22,241.54,6911.0
2022-08-01 11:45:00,241.51,241.86,241.41,241.82,7626.0,241.51,241.86,241.41,241.82,7626.0
2022-08-01 11:50:00,241.79,241.84,241.56,241.56,5747.0,241.79,241.84,241.56,241.56,5747.0
2022-08-01 11:55:00,241.59,241.66,241.13,241.34,8700.0,241.59,241.66,241.13,241.34,8700.0
2022-08-01 12:00:00,241.46,241.52,241.08,241.11,5392.0,241.46,241.52,241.08,241.11,5392.0
2022-08-01 12:05:00,241.22,241.23,240.93,241.11,7556.0,241.22,241.23,240.93,241.11,7556.0
2022-08-01 12:10:00,241.07,241.11,240.71,240.8,13645.0,241.07,241.11,240.71,240.8,13645.0
2022-08-01 12:15:00,240.84,241.11,240.71,241.05,7410.0,240.84,241.11,240.71,241.05,7410.0
2022-08-01 12:20:00,241.0,241.28,240.99,241.27,6647.0,241.0,241.28,240.99,241.27,6647.0
2022-08-01 12:25:00,241.33,241.35,241.12,241.3,6281.0,241.33,241.35,241.12,241.3,6281.0
2022-08-01 12:30:00,241.32,241.33,240.69,241.09,9554.0,241.32,241.33,240.69,241.09,9554.0
2022-08-01 12:35:00,241.02,241.02,240.7,240.82,5681.0,241.02,241.02,240.7,240.82,5681.0
2022-08-01 12:40:00,240.68,240.83,240.51,240.76,5677.0,240.68,240.83,240.51,240.76,5677.0
2022-08-01 12:45:00,240.81,241.0,240.71,240.79,16106.0,240.81,241.0,240.71,240.79,16106.0
2022-08-01 12:50:00,240.77,240.83,240.36,240.66,8145.0,240.77,240.83,240.36,240.66,8145.0
2022-08-01 12:55:00,240.74,241.23,240.64,241.21,9883.0,240.74,241.23,240.64,241.21,9883.0
2022-08-01 13:00:00,241.2,241.3,240.63,240.7,6441.0,241.2,241.3,240.63,240.7,6441.0
2022-08-01 13:05:00,240.62,241.06,240.45,240.96,7367.0,240.62,241.06,240.45,240.96,7367.0
2022-08-01 13:10:00,240.85,241.19,240.59,241.07,7187.0,240.85,241.19,240.59,241.07,7187.0
2022-08-01 13:15:00,240.99,241.18,240.85,240.88,3505.0,240.99,241.18,240.85,240.88,3505.0
2022-08-01 13:20:00,240.86,241.48,240.8,241.4,26933.0,240.86,241.48,240.8,241.4,26933.0
2022-08-01 13:25:00,241.4,241.5,241.2,241.35,29137.0,241.4,241.5,241.2,241.35,29137.0
2022-08-01 13:30:00,241.3,241.35,240.54,240.54,36903.0,241.3,241.35,240.54,240.54,36903.0
2022-08-01 13:35:00,240.37,240.37,239.48,240.01,16733.0,240.37,240.37,239.48,240.01,16733.0
2022-08-01 13:40:00,240.0,240.33,239.61,239.62,20427.0,240.0,240.33,239.61,239.62,20427.0
2022-08-01 13:45:00,239.53,239.88,239.5,239.84,35098.0,239.53,239.88,239.5,239.84,35098.0
2022-08-01 13:50:00,239.84,240.2,239.45,239.91,25230.0,239.84,240.2,239.45,239.91,25230.0
2022-08-01 13:55:00,239.84,240.08,239.75,240.06,12322.0,239.84,240.08,239.75,240.06,12322.0
2022-08-01 14:00:00,240.04,240.09,239.75,239.85,16149.0,240.04,240.09,239.75,239.85,16149.0
2022-08-01 14:05:00,239.9,240.07,239.67,240.07,16828.0,239.9,240.07,239.67,240.07,16828.0
2022-08-01 14:10:00,240.01,240.31,239.77,240.31,15215.0,240.01,240.31,239.77,240.31,15215.0
2022-08-01 14:15:00,240.29,240.58,239.74,239.76,8774.0,240.29,240.58,239.74,239.76,8774.0
2022-08-01 14:20:00,239.8,240.17,239.59,240.04,12051.0,239.8,240.17,239.59,240.04,12051.0
2022-08-01 14:25:00,240.03,240.11,239.68,240.01,11138.0,240.03,240.11,239.68,240.01,11138.0
2022-08-01 14:30:00,240.0,240.16,239.9,240.09,7392.0,240.0,240.16,239.9,240.09,7392.0
2022-08-01 14:35:00,240.09,240.16,239.9,239.99,5253.0,240.09,240.16,239.9,239.99,5253.0
2022-08-01 14:40:00,240.02,240.17,239.87,239.87,11685.0,240.02,240.17,239.87,239.87,11685.0
2022-08-01 14:45:00,239.76,239.81,239.31,239.69,7119.0,239.76,239.81,239.31,239.69,7119.0
2022-08-01 14:50:00,239.59,239.72,239.18,239.47,4067.0,239.59,239.72,239.18,239.47,4067.0
2022-08-01 14:55:00,239.73,240.07,239.64,239.74,3444.0,239.73,240.07,239.64,239.74,3444.0
2022-08-01 15:00:00,239.55,239.59,239.3,239.38,3384.0,239.55,239.59,239.3,239.38,3384.0
2022-08-01 15:05:00,239.42,239.7,239.25,239.62,6212.0,239.42,239.7,239.25,239.62,6212.0
2022-08-01 15:10:00,239.57,239.57,239.14,239.55,3929.0,239.57,239.57,239.14,239.55,3929.0
2022-08-01 15:15:00,239.44,239.48,239.24,239.25,4729.0,239.44,239.48,239.24,239.25,4729.0
2022-08-01 15:20:00,239.14,239.24,238.96,239.03,5433.0,239.14,239.24,238.96,239.03,5433.0
2022-08-01 15:25:00,239.0,239.02,238.68,238.7,6122.0,239.0,239.02,238.68,238.7,6122.0
2022-08-01 15:30:00,238.64,239.08,238.64,239.03,8703.0,238.64,239.08,238.64,239.03,8703.0
2022-08-01 15:35:00,238.98,239.21,238.91,239.15,5129.0,238.98,239.21,238.91,239.15,5129.0
2022-08-01 15:40:00,239.15,239.33,238.81,238.88,8709.0,239.15,239.33,238.81,238.88,8709.0
2022-08-01 15:45:00,238.89,239.49,238.84,239.39,16970.0,238.89,239.49,238.84,239.39,16970.0
2022-08-01 15:50:00,239.5,239.52,238.49,238.53,28035.0,239.5,239.52,238.49,238.53,28035.0
2022-08-01 15:55:00,238.53,238.55,238.11,238.37,88123.0,238.53,238.55,238.11,238.37,88123.0
2022-08-02 09:30:00,236.01,236.01,230.95,232.86,52836.0,236.01,236.01,230.95,232.86,52836.0
2022-08-02 09:35:00,232.86,233.18,231.86,231.86,12763.0,232.86,233.18,231.86,231.86,12763.0
2022-08-02 09:40:00,231.83,232.28,231.38,231.38,8929.0,231.83,232.28,231.38,231.38,8929.0
2022-08-02 09:45:00,231.33,231.94,230.69,230.93,6792.0,231.33,231.94,230.69,230.93,6792.0
2022-08-02 09:50:00,230.74,231.0,229.72,230.01,8477.0,230.74,231.0,229.72,230.01,8477.0
2022-08-02 09:55:00,229.95,231.37,229.63,231.35,5812.0,229.95,231.37,229.63,231.35,5812.0
2022-08-02 10:00:00,231.48,231.81,230.98,230.98,3075.0,231.48,231.81,230.98,230.98,3075.0
2022-08-02 10:05:00,231.0,233.07,231.0,232.89,8706.0,231.0,233.07,231.0,232.89,8706.0
2022-08-02 10:10:00,232.62,232.87,232.12,232.49,10691.0,232.62,232.87,232.12,232.49,10691.0
2022-08-02 10:15:00,232.45,233.04,232.45,233.04,3737.0,232.45,233.04,232.45,233.04,3737.0
2022-08-02 10:20:00,233.01,233.34,232.97,233.19,23484.0,233.01,233.34,232.97,233.19,23484.0
2022-08-02 10:25:00,233.25,235.1,233.07,235.04,9432.0,233.25,235.1,233.07,235.04,9432.0
2022-08-02 10:30:00,235.14,235.57,234.89,235.0,9312.0,235.14,235.57,234.89,235.0,9312.0
2022-08-02 10:35:00,235.0,235.28,234.87,235.28,2436.0,235.0,235.28,234.87,235.28,2436.0
2022-08-02 10:40:00,235.34,236.2,235.34,236.05,3926.0,235.34,236.2,235.34,236.05,3926.0
2022-08-02 10:45:00,236.35,236.59,236.0,236.46,2778.0,236.35,236.59,236.0,236.46,2778.0
2022-08-02 10:50:00,236.59,237.51,236.57,237.5,3930.0,236.59,237.51,236.57,237.5,3930.0
2022-08-02 10:55:00,237.46,237.46,236.95,236.96,3978.0,237.46,237.46,236.95,236.96,3978.0
2022-08-02 11:00:00,237.05,237.31,236.67,236.69,9352.0,237.05,237.31,236.67,236.69,9352.0
2022-08-02 11:05:00,236.75,236.91,235.19,235.21,9543.0,236.75,236.91,235.19,235.21,9543.0
2022-08-02 11:10:00,235.33,235.61,234.8,235.27,4960.0,235.33,235.61,234.8,235.27,4960.0
2022-08-02 11:15:00,235.11,235.27,235.03,235.19,2542.0,235.11,235.27,235.03,235.19,2542.0
2022-08-02 11:20:00,235.23,235.23,234.47,234.65,2273.0,235.23,235.23,234.47,234.65,2273.0
2022-08-02 11:25:00,234.77,235.17,234.65,234.99,4100.0,234.77,235.17,234.65,234.99,4100.0
2022-08-02 11:30:00,234.94,235.03,233.91,234.15,3145.0,234.94,235.03,233.91,234.15,3145.0
2022-08-02 11:35:00,234.26,235.14,234.26,234.78,3441.0,234.26,235.14,234.26,234.78,3441.0
2022-08-02 11:40:00,234.87,235.15,234.86,234.86,3169.0,234.87,235.15,234.86,234.86,3169.0
2022-08-02 11:45:00,234.73,235.2,234.54,235.2,4391.0,234.73,235.2,234.54,235.2,4391.0
2022-08-02 11:50:00,235.03,235.46,234.88,235.46,3471.0,235.03,235.46,234.88,235.46,3471.0
2022-08-02 11:55:00,235.35,235.54,235.02,235.09,4074.0,235.35,235.54,235.02,235.09,4074.0
2022-08-02 12:00:00,235.16,235.66,235.04,235.52,7952.0,235.16,235.66,235.04,235.52,7952.0
2022-08-02 12:05:00,235.43,235.84,235.4,235.66,2100.0,235.43,235.84,235.4,235.66,2100.0
2022-08-02 12:10:00,235.63,236.04,235.63,235.96,3477.0,235.63,236.04,235.63,235.96,3477.0
2022-08-02 12:15:00,236.06,236.25,235.68,235.85,4549.0,236.06,236.25,235.68,235.85,4549.0
2022-08-02 12:20:00,235.88,235.89,235.34,235.65,4520.0,235.88,235.89,235.34,235.65,4520.0
2022-08-02 12:25:00,235.57,235.84,235.36,235.82,4837.0,235.57,235.84,235.36,235.82,4837.0
2022-08-02 12:30:00,235.91,236.27,235.78,236.27,3380.0,235.91,236.27,235.78,236.27,3380.0
2022-08-02 12:35:00,236.4,236.72,236.18,236.67,4986.0,236.4,236.72,236.18,236.67,4986.0
2022-08-02 12:40:00,236.63,236.77,236.45,236.76,3400.0,236.63,236.77,236.45,236.76,3400.0
2022-08-02 12:45:00,236.59,236.76,236.36,236.76,3339.0,236.59,236.76,236.36,236.76,3339.0
2022-08-02 12:50:00,236.95,237.41,236.89,237.41,2567.0,236.95,237.41,236.89,237.41,2567.0
2022-08-02 12:55:00,237.34,237.48,236.73,236.73,2839.0,237.34,237.48,236.73,236.73,2839.0
2022-08-02 13:00:00,236.93,237.1,236.73,236.97,4388.0,236.93,237.1,236.73,236.97,4388.0
2022-08-02 13:05:00,236.83,236.83,236.33,236.6,3751.0,236.83,236.83,236.33,236.6,3751.0
2022-08-02 13:10:00,236.51,236.7,236.19,236.26,4460.0,236.51,236.7,236.19,236.26,4460.0
2022-08-02 13:15:00,236.21,236.77,236.17,236.55,3900.0,236.21,236.77,236.17,236.55,3900.0
2022-08-02 13:20:00,236.64,236.64,236.09,236.09,2642.0,236.64,236.64,236.09,236.09,2642.0
2022-08-02 13:25:00,236.19,236.35,235.86,236.03,3621.0,236.19,236.35,235.86,236.03,3621.0
2022-08-02 13:30:00,235.98,235.98,235.69,235.84,1000.0,235.98,235.98,235.69,235.84,1000.0
2022-08-02 13:35:00,235.7,235.7,235.31,235.51,2776.0,235.7,235.7,235.31,235.51,2776.0
2022-08-02 13:40:00,235.34,236.01,235.34,236.01,1440.0,235.34,236.01,235.34,236.01,1440.0
2022-08-02 13:45:00,235.98,236.0,235.2,235.38,3552.0,235.98,236.0,235.2,235.38,3552.0
2022-08-02 13:50:00,235.28,235.63,235.12,235.63,3608.0,235.28,235.63,235.12,235.63,3608.0
2022-08-02 13:55:00,235.5,235.79,235.48,235.56,2100.0,235.5,235.79,235.48,235.56,2100.0
2022-08-02 14:00:00,235.71,235.77,235.32,235.52,3921.0,235.71,235.77,235.32,235.52,3921.0
2022-08-02 14:05:00,235.7,235.93,235.7,235.93,1262.0,235.7,235.93,235.7,235.93,1262.0
2022-08-02 14:10:00,235.89,236.01,235.68,235.82,1909.0,235.89,236.01,235.68,235.82,1909.0
2022-08-02 14:15:00,235.84,235.92,235.51,235.58,1300.0,235.84,235.92,235.51,235.58,1300.0
2022-08-02 14:20:00,235.66,235.86,235.51,235.68,5800.0,235.66,235.86,235.51,235.68,5800.0
2022-08-02 14:25:00,235.8,235.91,235.68,235.79,4008.0,235.8,235.91,235.68,235.79,4008.0
2022-08-02 14:30:00,235.8,236.07,235.7,235.98,2653.0,235.8,236.07,235.7,235.98,2653.0
2022-08-02 14:35:00,235.88,235.88,235.4,235.63,2559.0,235.88,235.88,235.4,235.63,2559.0
2022-08-02 14:40:00,235.67,235.67,235.52,235.58,1309.0,235.67,235.67,235.52,235.58,1309.0
2022-08-02 14:45:00,235.47,235.49,235.13,235.49,2146.0,235.47,235.49,235.13,235.49,2146.0
2022-08-02 14:50:00,235.45,235.73,235.31,235.43,2610.0,235.45,235.73,235.31,235.43,2610.0
2022-08-02 14:55:00,235.39,235.39,235.07,235.28,2313.0,235.39,235.39,235.07,235.28,2313.0
2022-08-02 15:00:00,235.35,235.58,235.2,235.33,2969.0,235.35,235.58,235.2,235.33,2969.0
2022-08-02 15:05:00,235.23,235.38,235.12,235.18,2317.0,235.23,235.38,235.12,235.18,2317.0
2022-08-02 15:10:00,235.19,235.19,234.76,234.97,3988.0,235.19,235.19,234.76,234.97,3988.0
2022-08-02 15:15:00,235.04,235.06,234.23,234.35,3044.0,235.04,235.06,234.23,234.35,3044.0
2022-08-02 15:20:00,234.2,234.63,234.18,234.25,3730.0,234.2,234.63,234.18,234.25,3730.0
2022-08-02 15:25:00,234.31,234.7,234.25,234.65,4363.0,234.31,234.7,234.25,234.65,4363.0
2022-08-02 15:30:00,234.6,234.81,234.54,234.74,5543.0,234.6,234.81,234.54,234.74,5543.0
2022-08-02 15:35:00,234.77,235.11,234.75,234.76,5001.0,234.77,235.11,234.75,234.76,5001.0
2022-08-02 15:40:00,234.84,234.98,234.65,234.68,10014.0,234.84,234.98,234.65,234.68,10014.0
2022-08-02 15:45:00,234.67,234.85,234.55,234.62,14513.0,234.67,234.85,234.55,234.62,14513.0
2022-08-02 15:50:00,234.54,234.7,233.62,233.63,30621.0,234.54,234.7,233.62,233.63,30621.0
2022-08-02 15:55:00,233.53,233.72,233.34,233.51,79066.0,233.53,233.72,233.34,233.51,79066.0
2022-08-03 09:30:00,233.94,234.55,232.03,232.04,17806.0,233.94,234.55,232.03,232.04,17806.0
2022-08-03 09:35:00,232.56,232.88,230.81,230.81,10273.0,232.56,232.88,230.81,230.81,10273.0
2022-08-03 09:40:00,230.97,231.25,229.01,229.06,15194.0,230.97,231.25,229.01,229.06,15194.0
2022-08-03 09:45:00,229.1,230.66,228.59,230.66,12982.0,229.1,230.66,228.59,230.66,12982.0
2022-08-03 09:50:00,230.35,231.19,230.01,231.19,5342.0,230.35,231.19,230.01,231.19,5342.0
2022-08-03 09:55:00,231.44,232.08,231.28,232.08,2688.0,231.44,232.08,231.28,232.08,2688.0
2022-08-03 10:00:00,231.91,232.67,231.64,232.67,3545.0,231.91,232.67,231.64,232.67,3545.0
2022-08-03 10:05:00,233.21,233.25,231.83,232.17,5019.0,233.21,233.25,231.83,232.17,5019.0
2022-08-03 10:10:00,232.04,232.41,232.04,232.28,1491.0,232.04,232.41,232.04,232.28,1491.0
2022-08-03 10:15:00,232.61,232.61,230.59,230.86,1782.0,232.61,232.61,230.59,230.86,1782.0
2022-08-03 10:20:00,230.88,231.29,230.3,230.31,8028.0,230.88,231.29,230.3,230.31,8028.0
2022-08-03 10:25:00,230.56,230.98,229.9,230.62,7894.0,230.56,230.98,229.9,230.62,7894.0
2022-08-03 10:30:00,230.93,231.03,230.05,230.34,2921.0,230.93,231.03,230.05,230.34,2921.0
2022-08-03 10:35:00,230.36,230.73,230.32,230.4,2111.0,230.36,230.73,230.32,230.4,2111.0
2022-08-03 10:40:00,230.29,230.62,230.01,230.61,12157.0,230.29,230.62,230.01,230.61,12157.0
2022-08-03 10:45:00,230.76,231.49,230.7,231.48,2412.0,230.76,231.49,230.7,231.48,2412.0
2022-08-03 10:50:00,231.34,231.47,231.22,231.47,3056.0,231.34,231.47,231.22,231.47,3056.0
2022-08-03 10:55:00,231.4,231.69,231.21,231.69,4003.0,231.4,231.69,231.21,231.69,4003.0
2022-08-03 11:00:00,231.82,232.08,231.58,232.07,2810.0,231.82,232.08,231.58,232.07,2810.0
2022-08-03 11:05:00,232.2,232.36,232.12,232.23,2346.0,232.2,232.36,232.12,232.23,2346.0
2022-08-03 11:10:00,232.52,232.6,232.22,232.36,3532.0,232.52,232.6,232.22,232.36,3532.0
2022-08-03 11:15:00,232.31,232.7,232.31,232.6,6391.0,232.31,232.7,232.31,232.6,6391.0
2022-08-03 11:20:00,232.56,232.91,232.56,232.84,3868.0,232.56,232.91,232.56,232.84,3868.0
2022-08-03 11:25:00,233.07,233.18,232.49,232.49,2784.0,233.07,233.18,232.49,232.49,2784.0
2022-08-03 11:30:00,232.52,232.85,232.11,232.43,4517.0,232.52,232.85,232.11,232.43,4517.0
2022-08-03 11:35:00,232.83,233.44,232.74,233.43,5800.0,232.83,233.44,232.74,233.43,5800.0
2022-08-03 11:40:00,233.44,233.52,233.2,233.43,6425.0,233.44,233.52,233.2,233.43,6425.0
2022-08-03 11:45:00,233.49,233.72,233.44,233.5,3603.0,233.49,233.72,233.44,233.5,3603.0
2022-08-03 11:50:00,233.5,233.74,233.42,233.74,5003.0,233.5,233.74,233.42,233.74,5003.0
2022-08-03 11:55:00,233.8,234.0,233.74,233.74,801.0,233.8,234.0,233.74,233.74,801.0
2022-08-03 12:00:00,233.78,233.79,233.52,233.67,1908.0,233.78,233.79,233.52,233.67,1908.0
2022-08-03 12:05:00,233.69,234.02,233.69,233.85,1625.0,233.69,234.02,233.69,233.85,1625.0
2022-08-03 12:10:00,233.89,233.89,233.75,233.75,757.0,233.89,233.89,233.75,233.75,757.0
2022-08-03 12:15:00,233.75,233.76,233.49,233.71,2430.0,233.75,233.76,233.49,233.71,2430.0
2022-08-03 12:20:00,233.76,234.1,233.74,234.1,3397.0,233.76,234.1,233.74,234.1,3397.0
2022-08-03 12:25:00,234.02,234.07,233.36,233.45,3812.0,234.02,234.07,233.36,233.45,3812.0
2022-08-03 12:30:00,233.44,233.89,233.44,233.85,2053.0,233.44,233.89,233.44,233.85,2053.0
2022-08-03 12:35:00,233.86,233.94,233.74,233.84,2650.0,233.86,233.94,233.74,233.84,2650.0
2022-08-03 12:40:00,233.86,233.94,233.69,233.69,1000.0,233.86,233.94,233.69,233.69,1000.0
2022-08-03 12:45:00,233.56,233.9,233.56,233.9,1873.0,233.56,233.9,233.56,233.9,1873.0
2022-08-03 12:50:00,233.87,233.87,233.5,233.56,1275.0,233.87,233.87,233.5,233.56,1275.0
2022-08-03 12:55:00,233.61,234.09,233.61,234.09,3384.0,233.61,234.09,233.61,234.09,3384.0
2022-08-03 13:00:00,234.0,234.07,233.98,234.07,734.0,234.0,234.07,233.98,234.07,734.0
2022-08-03 13:05:00,234.0,234.03,233.79,233.89,1215.0,234.0,234.03,233.79,233.89,1215.0
2022-08-03 13:10:00,233.9,233.9,233.73,233.75,800.0,233.9,233.9,233.73,233.75,800.0
2022-08-03 13:15:00,233.72,234.34,233.65,234.15,3908.0,233.72,234.34,233.65,234.15,3908.0
2022-08-03 13:20:00,234.07,234.09,233.91,233.99,1675.0,234.07,234.09,233.91,233.99,1675.0
2022-08-03 13:25:00,234.04,234.69,234.03,234.12,7533.0,234.04,234.69,234.03,234.12,7533.0
2022-08-03 13:30:00,234.05,234.15,233.95,233.95,1004.0,234.05,234.15,233.95,233.95,1004.0
2022-08-03 13:35:00,233.82,233.98,233.69,233.86,4118.0,233.82,233.98,233.69,233.86,4118.0
2022-08-03 13:40:00,233.83,233.94,233.71,233.81,2577.0,233.83,233.94,233.71,233.81,2577.0
2022-08-03 13:45:00,233.7,233.76,233.53,233.76,1924.0,233.7,233.76,233.53,233.76,1924.0
2022-08-03 13:50:00,233.67,233.69,233.43,233.62,2730.0,233.67,233.69,233.43,233.62,2730.0
2022-08-03 13:55:00,233.59,233.8,233.46,233.54,2907.0,233.59,233.8,233.46,233.54,2907.0
2022-08-03 14:00:00,233.44,233.56,233.35,233.53,1420.0,233.44,233.56,233.35,233.53,1420.0
2022-08-03 14:05:00,233.33,233.38,233.22,233.24,1500.0,233.33,233.38,233.22,233.24,1500.0
2022-08-03 14:10:00,233.3,233.41,233.12,233.41,2241.0,233.3,233.41,233.12,233.41,2241.0
2022-08-03 14:15:00,233.36,233.89,233.36,233.68,2681.0,233.36,233.89,233.36,233.68,2681.0
2022-08-03 14:20:00,233.89,233.98,233.81,233.98,2200.0,233.89,233.98,233.81,233.98,2200.0
2022-08-03 14:25:00,233.92,233.99,233.85,233.86,2967.0,233.92,233.99,233.85,233.86,2967.0
2022-08-03 14:30:00,233.89,233.98,233.77,233.93,2769.0,233.89,233.98,233.77,233.93,2769.0
2022-08-03 14:35:00,233.9,233.99,233.72,233.83,1787.0,233.9,233.99,233.72,233.83,1787.0
2022-08-03 14:40:00,233.75,233.81,233.6,233.73,2807.0,233.75,233.81,233.6,233.73,2807.0
2022-08-03 14:45:00,233.75,233.79,233.65,233.69,1200.0,233.75,233.79,233.65,233.69,1200.0
2022-08-03 14:50:00,233.64,233.79,233.6,233.69,3105.0,233.64,233.79,233.6,233.69,3105.0
2022-08-03 14:55:00,233.69,233.81,233.68,233.78,1808.0,233.69,233.81,233.68,233.78,1808.0
2022-08-03 15:00:00,233.69,234.19,233.69,234.15,3225.0,233.69,234.19,233.69,234.15,3225.0
2022-08-03 15:05:00,234.21,234.28,234.14,234.17,2740.0,234.21,234.28,234.14,234.17,2740.0
2022-08-03 15:10:00,234.19,234.22,233.92,233.92,1504.0,234.19,234.22,233.92,233.92,1504.0
2022-08-03 15:15:00,233.89,234.08,233.72,233.77,3118.0,233.89,234.08,233.72,233.77,3118.0
2022-08-03 15:20:00,233.69,234.14,233.65,234.06,11541.0,233.69,234.14,233.65,234.06,11541.0
2022-08-03 15:25:00,233.93,234.03,233.85,233.99,10004.0,233.93,234.03,233.85,233.99,10004.0
2022-08-03 15:30:00,233.94,234.18,233.87,234.13,2944.0,233.94,234.18,233.87,234.13,2944.0
2022-08-03 15:35:00,234.12,234.18,233.93,234.05,5166.0,234.12,234.18,233.93,234.05,5166.0
2022-08-03 15:40:00,234.04,234.54,234.03,234.52,7094.0,234.04,234.54,234.03,234.52,7094.0
2022-08-03 15:45:00,234.46,234.47,234.1,234.18,11539.0,234.46,234.47,234.1,234.18,11539.0
2022-08-03 15:50:00,234.23,234.43,233.97,234.0,20780.0,234.23,234.43,233.97,234.0,20780.0
2022-08-03 15:55:00,234.02,234.07,233.1,233.28,55038.0,234.02,234.07,233.1,233.28,55038.0
2022-08-04 09:30:00,233.19,233.88,232.52,232.87,13603.0,233.19,233.88,232.52,232.87,13603.0
2022-08-04 09:35:00,233.13,233.45,232.63,233.08,1806.0,233.13,233.45,232.63,233.08,1806.0
2022-08-04 09:40:00,233.25,233.32,232.85,232.89,1201.0,233.25,233.32,232.85,232.89,1201.0
2022-08-04 09:45:00,232.57,232.78,232.23,232.65,900.0,232.57,232.78,232.23,232.65,900.0
2022-08-04 09:50:00,232.75,233.03,232.68,233.03,1201.0,232.75,233.03,232.68,233.03,1201.0
2022-08-04 09:55:00,233.06,233.89,233.03,233.65,3815.0,233.06,233.89,233.03,233.65,3815.0
2022-08-04 10:00:00,233.63,234.79,233.4,234.77,7461.0,233.63,234.79,233.4,234.77,7461.0
2022-08-04 10:05:00,234.79,235.22,234.45,234.98,9089.0,234.79,235.22,234.45,234.98,9089.0
2022-08-04 10:10:00,235.16,235.4,234.89,235.08,5539.0,235.16,235.4,234.89,235.08,5539.0
2022-08-04 10:15:00,235.1,235.26,234.6,234.71,18165.0,235.1,235.26,234.6,234.71,18165.0
2022-08-04 10:20:00,234.79,234.8,234.18,234.27,4497.0,234.79,234.8,234.18,234.27,4497.0
2022-08-04 10:25:00,234.34,234.34,233.76,234.2,6733.0,234.34,234.34,233.76,234.2,6733.0
2022-08-04 10:30:00,234.31,234.36,234.03,234.06,2874.0,234.31,234.36,234.03,234.06,2874.0
2022-08-04 10:35:00,234.09,234.41,233.71,234.05,7102.0,234.09,234.41,233.71,234.05,7102.0
2022-08-04 10:40:00,233.9,234.95,233.9,234.8,4443.0,233.9,234.95,233.9,234.8,4443.0
2022-08-04 10:45:00,234.81,235.3,234.48,235.3,3956.0,234.81,235.3,234.48,235.3,3956.0
2022-08-04 10:50:00,235.46,235.63,235.39,235.63,2700.0,235.46,235.63,235.39,235.63,2700.0
2022-08-04 10:55:00,235.5,236.0,235.45,235.78,5626.0,235.5,236.0,235.45,235.78,5626.0
2022-08-04 11:00:00,235.78,235.78,235.52,235.72,600.0,235.78,235.78,235.52,235.72,600.0
2022-08-04 11:05:00,235.84,235.85,235.66,235.74,2310.0,235.84,235.85,235.66,235.74,2310.0
2022-08-04 11:10:00,235.16,235.48,234.74,234.77,2394.0,235.16,235.48,234.74,234.77,2394.0
2022-08-04 11:15:00,234.59,235.19,234.59,235.09,3295.0,234.59,235.19,234.59,235.09,3295.0
2022-08-04 11:20:00,235.06,235.4,235.06,235.23,3200.0,235.06,235.4,235.06,235.23,3200.0
2022-08-04 11:25:00,235.31,235.56,235.04,235.04,2621.0,235.31,235.56,235.04,235.04,2621.0
2022-08-04 11:30:00,235.1,235.26,235.0,235.21,2209.0,235.1,235.26,235.0,235.21,2209.0
2022-08-04 11:35:00,235.29,235.29,234.76,234.76,3714.0,235.29,235.29,234.76,234.76,3714.0
2022-08-04 11:40:00,234.8,235.03,234.68,235.03,3365.0,234.8,235.03,234.68,235.03,3365.0
2022-08-04 11:45:00,235.15,235.18,235.14,235.18,3500.0,235.15,235.18,235.14,235.18,3500.0
2022-08-04 11:50:00,235.27,235.27,234.92,234.93,15798.0,235.27,235.27,234.92,234.93,15798.0
2022-08-04 11:55:00,235.26,235.28,234.92,234.93,2931.0,235.26,235.28,234.92,234.93,2931.0
2022-08-04 12:00:00,234.91,235.24,234.89,235.04,4251.0,234.91,235.24,234.89,235.04,4251.0
2022-08-04 12:05:00,235.02,235.13,234.87,235.11,3860.0,235.02,235.13,234.87,235.11,3860.0
2022-08-04 12:10:00,234.99,235.19,234.86,235.19,1300.0,234.99,235.19,234.86,235.19,1300.0
2022-08-04 12:15:00,235.07,235.11,234.95,235.05,2514.0,235.07,235.11,234.95,235.05,2514.0
2022-08-04 12:20:00,235.14,235.5,235.14,235.5,2437.0,235.14,235.5,235.14,235.5,2437.0
2022-08-04 12:25:00,235.5,235.52,235.35,235.5,2111.0,235.5,235.52,235.35,235.5,2111.0
2022-08-04 12:30:00,235.46,235.46,235.28,235.3,1890.0,235.46,235.46,235.28,235.3,1890.0
2022-08-04 12:35:00,235.48,235.5,235.3,235.34,1500.0,235.48,235.5,235.3,235.34,1500.0
2022-08-04 12:40:00,235.27,235.27,234.82,234.82,6651.0,235.27,235.27,234.82,234.82,6651.0
2022-08-04 12:45:00,234.91,234.91,234.8,234.81,3100.0,234.91,234.91,234.8,234.81,3100.0
2022-08-04 12:50:00,234.79,234.89,234.75,234.88,1862.0,234.79,234.89,234.75,234.88,1862.0
2022-08-04 12:55:00,234.9,234.96,234.75,234.75,2557.0,234.9,234.96,234.75,234.75,2557.0
2022-08-04 13:00:00,234.8,234.95,234.73,234.74,1956.0,234.8,234.95,234.73,234.74,1956.0
2022-08-04 13:05:00,234.52,234.62,234.52,234.61,1200.0,234.52,234.62,234.52,234.61,1200.0
2022-08-04 13:10:00,234.53,234.57,234.39,234.57,2756.0,234.53,234.57,234.39,234.57,2756.0
2022-08-04 13:15:00,234.54,235.08,234.54,234.92,3230.0,234.54,235.08,234.54,234.92,3230.0
2022-08-04 13:20:00,234.79,234.82,234.64,234.64,2162.0,234.79,234.82,234.64,234.64,2162.0
2022-08-04 13:25:00,234.7,234.9,234.65,234.73,7143.0,234.7,234.9,234.65,234.73,7143.0
2022-08-04 13:30:00,234.71,234.99,234.71,234.92,1917.0,234.71,234.99,234.71,234.92,1917.0
2022-08-04 13:35:00,234.87,234.87,234.55,234.6,8968.0,234.87,234.87,234.55,234.6,8968.0
2022-08-04 13:40:00,234.66,234.68,233.92,233.92,9540.0,234.66,234.68,233.92,233.92,9540.0
2022-08-04 13:45:00,233.89,234.26,233.79,234.26,18271.0,233.89,234.26,233.79,234.26,18271.0
2022-08-04 13:50:00,234.41,234.53,234.41,234.44,933.0,234.41,234.53,234.41,234.44,933.0
2022-08-04 13:55:00,234.38,234.58,234.29,234.53,1531.0,234.38,234.58,234.29,234.53,1531.0
2022-08-04 14:00:00,234.56,234.8,234.56,234.71,1740.0,234.56,234.8,234.56,234.71,1740.0
2022-08-04 14:05:00,234.65,234.74,234.52,234.52,1239.0,234.65,234.74,234.52,234.52,1239.0
2022-08-04 14:10:00,234.49,234.49,234.26,234.26,1301.0,234.49,234.49,234.26,234.26,1301.0
2022-08-04 14:15:00,234.3,234.3,234.19,234.24,1200.0,234.3,234.3,234.19,234.24,1200.0
2022-08-04 14:20:00,234.17,234.19,233.97,234.11,8396.0,234.17,234.19,233.97,234.11,8396.0
2022-08-04 14:25:00,234.1,234.46,234.1,234.3,3285.0,234.1,234.46,234.1,234.3,3285.0
2022-08-04 14:30:00,234.32,234.33,234.25,234.29,1254.0,234.32,234.33,234.25,234.29,1254.0
2022-08-04 14:35:00,234.18,234.18,234.02,234.11,1619.0,234.18,234.18,234.02,234.11,1619.0
2022-08-04 14:40:00,234.08,234.08,233.76,234.04,2246.0,234.08,234.08,233.76,234.04,2246.0
2022-08-04 14:45:00,234.06,234.13,233.95,234.0,1010.0,234.06,234.13,233.95,234.0,1010.0
2022-08-04 14:50:00,234.11,234.32,234.11,234.32,1100.0,234.11,234.32,234.11,234.32,1100.0
2022-08-04 14:55:00,234.22,234.56,234.2,234.44,1788.0,234.22,234.56,234.2,234.44,1788.0
2022-08-04 15:00:00,234.43,234.88,234.38,234.88,2401.0,234.43,234.88,234.38,234.88,2401.0
2022-08-04 15:05:00,234.86,234.86,234.65,234.71,1300.0,234.86,234.86,234.65,234.71,1300.0
2022-08-04 15:10:00,234.61,234.78,234.61,234.65,2152.0,234.61,234.78,234.61,234.65,2152.0
2022-08-04 15:15:00,234.61,234.75,234.44,234.53,2742.0,234.61,234.75,234.44,234.53,2742.0
2022-08-04 15:20:00,234.6,234.6,234.23,234.37,1701.0,234.6,234.6,234.23,234.37,1701.0
2022-08-04 15:25:00,234.28,234.44,234.12,234.44,2325.0,234.28,234.44,234.12,234.44,2325.0
2022-08-04 15:30:00,234.44,234.52,234.27,234.39,4815.0,234.44,234.52,234.27,234.39,4815.0
2022-08-04 15:35:00,234.34,234.63,234.33,234.34,2929.0,234.34,234.63,234.33,234.34,2929.0
2022-08-04 15:40:00,234.28,234.33,234.19,234.24,4150.0,234.28,234.33,234.19,234.24,4150.0
2022-08-04 15:45:00,234.18,234.35,234.12,234.3,6682.0,234.18,234.35,234.12,234.3,6682.0
2022-08-04 15:50:00,234.3,234.54,234.23,234.25,11334.0,234.3,234.54,234.23,234.25,11334.0
2022-08-04 15:55:00,234.14,234.44,234.1,234.28,48926.0,234.14,234.44,234.1,234.28,48926.0
2022-08-05 09:30:00,232.04,232.97,232.04,232.96,59921.0,232.04,232.97,232.04,232.96,59921.0
2022-08-05 09:35:00,232.97,233.07,231.81,231.95,18368.0,232.97,233.07,231.81,231.95,18368.0
2022-08-05 09:40:00,232.01,232.22,231.7,231.89,2333.0,232.01,232.22,231.7,231.89,2333.0
2022-08-05 09:45:00,231.73,231.73,230.29,230.33,4078.0,231.73,231.73,230.29,230.33,4078.0
2022-08-05 09:50:00,230.36,231.23,230.35,231.22,1862.0,230.36,231.23,230.35,231.22,1862.0
2022-08-05 09:55:00,231.61,231.61,231.12,231.25,1700.0,231.61,231.61,231.12,231.25,1700.0
2022-08-05 10:00:00,231.46,232.66,231.22,232.66,3105.0,231.46,232.66,231.22,232.66,3105.0
2022-08-05 10:05:00,232.7,232.9,232.56,232.9,3725.0,232.7,232.9,232.56,232.9,3725.0
2022-08-05 10:10:00,232.66,232.88,232.2,232.54,16089.0,232.66,232.88,232.2,232.54,16089.0
2022-08-05 10:15:00,232.64,233.41,232.64,233.41,1662.0,232.64,233.41,232.64,233.41,1662.0
2022-08-05 10:20:00,233.93,234.07,233.93,234.06,400.0,233.93,234.07,233.93,234.06,400.0
2022-08-05 10:25:00,234.04,234.04,233.5,233.5,700.0,234.04,234.04,233.5,233.5,700.0
2022-08-05 10:30:00,233.17,233.74,233.17,233.47,1235.0,233.17,233.74,233.17,233.47,1235.0
2022-08-05 10:35:00,233.65,234.23,233.65,234.13,724.0,233.65,234.23,233.65,234.13,724.0
2022-08-05 10:40:00,234.0,234.0,233.54,233.54,1307.0,234.0,234.0,233.54,233.54,1307.0
2022-08-05 10:45:00,233.67,234.07,233.67,233.75,1700.0,233.67,234.07,233.67,233.75,1700.0
2022-08-05 10:50:00,233.95,233.95,233.38,233.77,2700.0,233.95,233.95,233.38,233.77,2700.0
2022-08-05 10:55:00,233.86,233.99,233.86,233.9,1160.0,233.86,233.99,233.86,233.9,1160.0
2022-08-05 11:00:00,233.74,233.74,233.12,233.47,3139.0,233.74,233.74,233.12,233.47,3139.0
2022-08-05 11:05:00,233.47,233.63,233.12,233.46,4371.0,233.47,233.63,233.12,233.46,4371.0
2022-08-05 11:10:00,233.49,233.63,233.2,233.28,1370.0,233.49,233.63,233.2,233.28,1370.0
2022-08-05 11:15:00,233.41,233.41,233.17,233.18,703.0,233.41,233.41,233.17,233.18,703.0
2022-08-05 11:20:00,232.95,233.0,232.51,232.57,3871.0,232.95,233.0,232.51,232.57,3871.0
2022-08-05 11:25:00,232.55,232.63,232.49,232.51,2255.0,232.55,232.63,232.49,232.51,2255.0
2022-08-05 11:30:00,232.31,233.09,232.31,232.7,4276.0,232.31,233.09,232.31,232.7,4276.0
2022-08-05 11:35:00,232.79,233.02,232.73,233.02,527.0,232.79,233.02,232.73,233.02,527.0
2022-08-05 11:40:00,233.13,233.13,232.91,232.99,400.0,233.13,233.13,232.91,232.99,400.0
2022-08-05 11:45:00,232.87,233.15,232.79,232.79,1731.0,232.87,233.15,232.79,232.79,1731.0
2022-08-05 11:50:00,232.78,232.98,232.78,232.96,1202.0,232.78,232.98,232.78,232.96,1202.0
2022-08-05 11:55:00,232.95,233.08,232.94,232.99,500.0,232.95,233.08,232.94,232.99,500.0
2022-08-05 12:00:00,233.05,233.43,233.05,233.42,2166.0,233.05,233.43,233.05,233.42,2166.0
2022-08-05 12:05:00,233.4,233.4,233.12,233.2,600.0,233.4,233.4,233.12,233.2,600.0
2022-08-05 12:10:00,233.08,233.34,232.76,233.33,924.0,233.08,233.34,232.76,233.33,924.0
2022-08-05 12:15:00,233.28,233.49,233.04,233.04,1010.0,233.28,233.49,233.04,233.04,1010.0
2022-08-05 12:20:00,232.99,233.17,232.97,233.0,1575.0,232.99,233.17,232.97,233.0,1575.0
2022-08-05 12:25:00,233.08,233.15,233.02,233.1,600.0,233.08,233.15,233.02,233.1,600.0
2022-08-05 12:30:00,232.89,232.89,232.89,232.89,143.0,232.89,232.89,232.89,232.89,143.0
2022-08-05 12:35:00,232.96,232.96,232.79,232.89,700.0,232.96,232.96,232.79,232.89,700.0
2022-08-05 12:40:00,232.71,233.12,232.63,233.12,1404.0,232.71,233.12,232.63,233.12,1404.0
2022-08-05 12:45:00,233.15,233.36,233.15,233.36,1165.0,233.15,233.36,233.15,233.36,1165.0
2022-08-05 12:50:00,233.22,233.33,233.16,233.16,515.0,233.22,233.33,233.16,233.16,515.0
2022-08-05 12:55:00,233.14,233.16,232.99,233.14,1600.0,233.14,233.16,232.99,233.14,1600.0
2022-08-05 13:00:00,233.11,233.35,232.98,233.35,2112.0,233.11,233.35,232.98,233.35,2112.0
2022-08-05 13:05:00,233.54,233.55,233.36,233.36,400.0,233.54,233.55,233.36,233.36,400.0
2022-08-05 13:10:00,233.37,233.69,233.37,233.62,1408.0,233.37,233.69,233.37,233.62,1408.0
2022-08-05 13:15:00,233.87,233.87,233.64,233.66,700.0,233.87,233.87,233.64,233.66,700.0
2022-08-05 13:20:00,233.27,233.66,233.27,233.66,1200.0,233.27,233.66,233.27,233.66,1200.0
2022-08-05 13:25:00,233.48,233.61,233.35,233.35,759.0,233.48,233.61,233.35,233.35,759.0
2022-08-05 13:30:00,233.39,233.62,233.39,233.5,2542.0,233.39,233.62,233.39,233.5,2542.0
2022-08-05 13:35:00,233.65,233.87,233.63,233.67,2006.0,233.65,233.87,233.63,233.67,2006.0
2022-08-05 13:40:00,233.84,233.84,233.81,233.81,400.0,233.84,233.84,233.81,233.81,400.0
2022-08-05 13:45:00,233.77,233.77,233.26,233.36,1370.0,233.77,233.77,233.26,233.36,1370.0
2022-08-05 13:50:00,233.28,233.47,233.28,233.47,806.0,233.28,233.47,233.28,233.47,806.0
2022-08-05 13:55:00,233.45,233.47,233.36,233.47,1211.0,233.45,233.47,233.36,233.47,1211.0
2022-08-05 14:00:00,233.33,233.45,233.23,233.23,618.0,233.33,233.45,233.23,233.23,618.0
2022-08-05 14:05:00,233.54,233.74,233.37,233.59,2733.0,233.54,233.74,233.37,233.59,2733.0
2022-08-05 14:10:00,233.64,233.74,233.54,233.72,1064.0,233.64,233.74,233.54,233.72,1064.0
2022-08-05 14:15:00,233.8,233.8,233.53,233.66,600.0,233.8,233.8,233.53,233.66,600.0
2022-08-05 14:20:00,233.75,234.02,233.75,233.95,945.0,233.75,234.02,233.75,233.95,945.0
2022-08-05 14:25:00,233.91,233.91,233.62,233.62,905.0,233.91,233.91,233.62,233.62,905.0
2022-08-05 14:30:00,233.55,233.82,233.46,233.82,2179.0,233.55,233.82,233.46,233.82,2179.0
2022-08-05 14:35:00,233.78,233.86,233.67,233.7,1336.0,233.78,233.86,233.67,233.7,1336.0
2022-08-05 14:40:00,233.73,233.76,233.55,233.71,1300.0,233.73,233.76,233.55,233.71,1300.0
2022-08-05 14:45:00,233.73,233.82,233.63,233.63,1345.0,233.73,233.82,233.63,233.63,1345.0
2022-08-05 14:50:00,233.69,233.84,233.69,233.84,575.0,233.69,233.84,233.69,233.84,575.0
2022-08-05 14:55:00,233.75,233.99,233.75,233.9,600.0,233.75,233.99,233.75,233.9,600.0
2022-08-05 15:00:00,234.17,234.17,233.86,233.94,1300.0,234.17,234.17,233.86,233.94,1300.0
2022-08-05 15:05:00,233.96,234.07,233.91,234.05,1654.0,233.96,234.07,233.91,234.05,1654.0
2022-08-05 15:10:00,234.09,234.14,233.76,233.92,2773.0,234.09,234.14,233.76,233.92,2773.0
2022-08-05 15:15:00,233.83,233.93,233.7,233.7,1400.0,233.83,233.93,233.7,233.7,1400.0
2022-08-05 15:20:00,233.79,233.79,233.55,233.67,1500.0,233.79,233.79,233.55,233.67,1500.0
2022-08-05 15:25:00,233.75,234.01,233.71,233.89,1700.0,233.75,234.01,233.71,233.89,1700.0
2022-08-05 15:30:00,233.96,234.02,233.83,233.83,4838.0,233.96,234.02,233.83,233.83,4838.0
2022-08-05 15:35:00,233.84,234.1,233.74,233.81,7091.0,233.84,234.1,233.74,233.81,7091.0
2022-08-05 15:40:00,233.84,234.15,233.72,234.15,6387.0,233.84,234.15,233.72,234.15,6387.0
2022-08-05 15:45:00,234.24,234.64,234.15,234.38,9880.0,234.24,234.64,234.15,234.38,9880.0
2022-08-05 15:50:00,234.45,234.57,234.2,234.36,11042.0,234.45,234.57,234.2,234.36,11042.0
2022-08-05 15:55:00,234.43,234.98,234.41,234.73,46614.0,234.43,234.98,234.41,234.73,46614.0
2022-08-08 09:30:00,236.03,237.42,236.03,236.37,7890.0,236.03,237.42,236.03,236.37,7890.0
2022-08-08 09:35:00,235.84,236.1,235.5,236.07,3778.0,235.84,236.1,235.5,236.07,3778.0
2022-08-08 09:40:00,236.4,236.78,235.91,236.58,1300.0,236.4,236.78,235.91,236.58,1300.0
2022-08-08 09:45:00,236.67,236.95,235.96,236.77,1930.0,236.67,236.95,235.96,236.77,1930.0
2022-08-08 09:50:00,236.52,236.63,235.82,235.9,2104.0,236.52,236.63,235.82,235.9,2104.0
2022-08-08 09:55:00,235.77,236.0,235.35,235.53,1000.0,235.77,236.0,235.35,235.53,1000.0
2022-08-08 10:00:00,235.65,236.03,235.56,235.7,1526.0,235.65,236.03,235.56,235.7,1526.0
2022-08-08 10:05:00,235.21,235.23,234.6,234.6,1614.0,235.21,235.23,234.6,234.6,1614.0
2022-08-08 10:10:00,234.85,235.2,234.58,234.94,1804.0,234.85,235.2,234.58,234.94,1804.0
2022-08-08 10:15:00,234.98,235.47,234.94,235.23,1033.0,234.98,235.47,234.94,235.23,1033.0
2022-08-08 10:20:00,235.14,235.82,235.11,235.69,1811.0,235.14,235.82,235.11,235.69,1811.0
2022-08-08 10:25:00,235.74,235.84,235.44,235.56,1351.0,235.74,235.84,235.44,235.56,1351.0
2022-08-08 10:30:00,235.72,235.76,235.36,235.61,1709.0,235.72,235.76,235.36,235.61,1709.0
2022-08-08 10:35:00,235.53,235.55,235.29,235.48,1553.0,235.53,235.55,235.29,235.48,1553.0
2022-08-08 10:40:00,235.66,235.84,235.53,235.84,3083.0,235.66,235.84,235.53,235.84,3083.0
2022-08-08 10:45:00,236.29,236.32,235.89,236.05,1156.0,236.29,236.32,235.89,236.05,1156.0
2022-08-08 10:50:00,235.93,236.27,235.93,236.08,4500.0,235.93,236.27,235.93,236.08,4500.0
2022-08-08 10:55:00,236.13,236.18,235.91,236.02,4987.0,236.13,236.18,235.91,236.02,4987.0
2022-08-08 11:00:00,236.26,236.32,236.13,236.32,1013.0,236.26,236.32,236.13,236.32,1013.0
2022-08-08 11:05:00,236.19,236.19,235.98,236.15,932.0,236.19,236.19,235.98,236.15,932.0
2022-08-08 11:10:00,236.17,236.37,236.1,236.1,800.0,236.17,236.37,236.1,236.1,800.0
2022-08-08 11:15:00,236.19,236.51,236.04,236.51,2700.0,236.19,236.51,236.04,236.51,2700.0
2022-08-08 11:20:00,236.67,236.67,236.35,236.36,1697.0,236.67,236.67,236.35,236.36,1697.0
2022-08-08 11:25:00,236.45,236.66,236.41,236.66,2600.0,236.45,236.66,236.41,236.66,2600.0
2022-08-08 11:30:00,236.69,236.99,236.45,236.98,9680.0,236.69,236.99,236.45,236.98,9680.0
2022-08-08 11:35:00,237.07,237.07,236.1,236.1,2252.0,237.07,237.07,236.1,236.1,2252.0
2022-08-08 11:40:00,236.09,236.21,235.48,235.49,1000.0,236.09,236.21,235.48,235.49,1000.0
2022-08-08 11:45:00,235.48,236.0,235.47,235.89,2204.0,235.48,236.0,235.47,235.89,2204.0
2022-08-08 11:50:00,235.89,236.18,235.72,236.18,1940.0,235.89,236.18,235.72,236.18,1940.0
2022-08-08 11:55:00,236.12,236.22,235.73,236.02,900.0,236.12,236.22,235.73,236.02,900.0
2022-08-08 12:00:00,236.03,236.03,235.72,235.72,1108.0,236.03,236.03,235.72,235.72,1108.0
2022-08-08 12:05:00,235.79,235.96,235.6,235.61,1848.0,235.79,235.96,235.6,235.61,1848.0
2022-08-08 12:10:00,235.81,235.81,235.5,235.69,9300.0,235.81,235.81,235.5,235.69,9300.0
2022-08-08 12:15:00,235.8,235.84,235.44,235.72,6440.0,235.8,235.84,235.44,235.72,6440.0
2022-08-08 12:20:00,235.74,235.98,235.66,235.84,17816.0,235.74,235.98,235.66,235.84,17816.0
2022-08-08 12:25:00,236.0,236.04,235.41,235.54,5159.0,236.0,236.04,235.41,235.54,5159.0
2022-08-08 12:30:00,235.55,235.55,235.19,235.19,400.0,235.55,235.55,235.19,235.19,400.0
2022-08-08 12:35:00,235.22,235.26,235.12,235.26,2829.0,235.22,235.26,235.12,235.26,2829.0
2022-08-08 12:40:00,235.2,235.67,235.18,235.67,1767.0,235.2,235.67,235.18,235.67,1767.0
2022-08-08 12:45:00,235.58,235.69,235.57,235.66,500.0,235.58,235.69,235.57,235.66,500.0
2022-08-08 12:50:00,235.22,235.22,235.04,235.09,628.0,235.22,235.22,235.04,235.09,628.0
2022-08-08 12:55:00,235.17,235.4,235.13,235.4,1000.0,235.17,235.4,235.13,235.4,1000.0
2022-08-08 13:00:00,235.52,235.52,235.21,235.33,500.0,235.52,235.52,235.21,235.33,500.0
2022-08-08 13:05:00,235.29,235.36,235.08,235.09,1177.0,235.29,235.36,235.08,235.09,1177.0
2022-08-08 13:10:00,235.03,235.11,234.87,235.09,456.0,235.03,235.11,234.87,235.09,456.0
2022-08-08 13:15:00,235.23,235.58,235.23,235.56,1377.0,235.23,235.58,235.23,235.56,1377.0
2022-08-08 13:20:00,235.57,235.57,235.11,235.48,1015.0,235.57,235.57,235.11,235.48,1015.0
2022-08-08 13:25:00,235.33,235.33,235.14,235.14,200.0,235.33,235.33,235.14,235.14,200.0
2022-08-08 13:30:00,235.14,235.15,235.05,235.13,600.0,235.14,235.15,235.05,235.13,600.0
2022-08-08 13:35:00,235.01,235.01,234.8,234.81,1010.0,235.01,235.01,234.8,234.81,1010.0
2022-08-08 13:40:00,234.74,234.93,234.73,234.93,700.0,234.74,234.93,234.73,234.93,700.0
2022-08-08 13:45:00,235.13,235.19,234.99,234.99,982.0,235.13,235.19,234.99,234.99,982.0
2022-08-08 13:50:00,235.05,235.13,235.04,235.04,773.0,235.05,235.13,235.04,235.04,773.0
2022-08-08 13:55:00,235.05,235.13,235.05,235.13,600.0,235.05,235.13,235.05,235.13,600.0
2022-08-08 14:00:00,234.9,234.9,234.72,234.73,400.0,234.9,234.9,234.72,234.73,400.0
2022-08-08 14:05:00,234.25,234.69,234.24,234.61,1501.0,234.25,234.69,234.24,234.61,1501.0
2022-08-08 14:10:00,234.64,234.64,234.16,234.16,1000.0,234.64,234.64,234.16,234.16,1000.0
2022-08-08 14:15:00,234.26,234.32,233.95,234.15,1500.0,234.26,234.32,233.95,234.15,1500.0
2022-08-08 14:20:00,234.08,234.08,234.04,234.04,600.0,234.08,234.08,234.04,234.04,600.0
2022-08-08 14:25:00,234.01,234.11,233.91,234.05,1360.0,234.01,234.11,233.91,234.05,1360.0
2022-08-08 14:30:00,234.17,234.23,234.07,234.16,1404.0,234.17,234.23,234.07,234.16,1404.0
2022-08-08 14:35:00,234.19,234.19,233.49,233.68,10693.0,234.19,234.19,233.49,233.68,10693.0
2022-08-08 14:40:00,233.74,234.06,233.74,233.92,1107.0,233.74,234.06,233.74,233.92,1107.0
2022-08-08 14:45:00,233.96,234.15,233.92,233.98,3437.0,233.96,234.15,233.92,233.98,3437.0
2022-08-08 14:50:00,233.88,233.88,233.55,233.55,1121.0,233.88,233.88,233.55,233.55,1121.0
2022-08-08 14:55:00,233.55,233.9,233.55,233.75,1827.0,233.55,233.9,233.55,233.75,1827.0
2022-08-08 15:00:00,233.74,233.93,233.73,233.82,1163.0,233.74,233.93,233.73,233.82,1163.0
2022-08-08 15:05:00,233.8,233.92,233.73,233.73,816.0,233.8,233.92,233.73,233.73,816.0
2022-08-08 15:10:00,233.81,233.93,233.75,233.92,1413.0,233.81,233.93,233.75,233.92,1413.0
2022-08-08 15:15:00,233.78,233.78,233.33,233.5,2676.0,233.78,233.78,233.33,233.5,2676.0
2022-08-08 15:20:00,233.54,233.58,233.38,233.43,2820.0,233.54,233.58,233.38,233.43,2820.0
2022-08-08 15:25:00,233.37,233.51,233.23,233.28,1864.0,233.37,233.51,233.23,233.28,1864.0
2022-08-08 15:30:00,233.27,233.63,233.27,233.61,2430.0,233.27,233.63,233.27,233.61,2430.0
2022-08-08 15:35:00,233.65,233.74,233.53,233.64,2247.0,233.65,233.74,233.53,233.64,2247.0
2022-08-08 15:40:00,233.71,234.03,233.66,233.98,2458.0,233.71,234.03,233.66,233.98,2458.0
2022-08-08 15:45:00,234.08,234.27,233.93,234.04,2759.0,234.08,234.27,233.93,234.04,2759.0
2022-08-08 15:50:00,234.09,234.21,233.66,233.82,14383.0,234.09,234.21,233.66,233.82,14383.0
2022-08-08 15:55:00,233.82,233.82,233.35,233.56,34525.0,233.82,233.82,233.35,233.56,34525.0
2022-08-09 09:30:00,234.11,234.38,233.62,234.38,5839.0,234.11,234.38,233.62,234.38,5839.0
2022-08-09 09:35:00,234.47,234.81,234.32,234.59,1564.0,234.47,234.81,234.32,234.59,1564.0
2022-08-09 09:40:00,234.51,234.63,234.15,234.15,1200.0,234.51,234.63,234.15,234.15,1200.0
2022-08-09 09:45:00,234.28,234.39,233.12,233.13,1239.0,234.28,234.39,233.12,233.13,1239.0
2022-08-09 09:50:00,233.51,233.95,233.14,233.68,1285.0,233.51,233.95,233.14,233.68,1285.0
2022-08-09 09:55:00,233.61,233.87,233.39,233.39,1258.0,233.61,233.87,233.39,233.39,1258.0
2022-08-09 10:00:00,233.16,233.16,233.16,233.16,200.0,233.16,233.16,233.16,233.16,200.0
2022-08-09 10:05:00,233.22,233.23,233.04,233.2,1057.0,233.22,233.23,233.04,233.2,1057.0
2022-08-09 10:10:00,232.84,232.84,232.81,232.81,300.0,232.84,232.84,232.81,232.81,300.0
2022-08-09 10:15:00,232.34,232.7,231.67,231.97,4176.0,232.34,232.7,231.67,231.97,4176.0
2022-08-09 10:20:00,232.18,232.38,232.01,232.21,3735.0,232.18,232.38,232.01,232.21,3735.0
2022-08-09 10:25:00,232.24,232.8,232.23,232.8,908.0,232.24,232.8,232.23,232.8,908.0
2022-08-09 10:30:00,232.73,232.96,232.55,232.96,2243.0,232.73,232.96,232.55,232.96,2243.0
2022-08-09 10:35:00,233.06,233.15,232.95,232.96,1170.0,233.06,233.15,232.95,232.96,1170.0
2022-08-09 10:40:00,232.95,232.95,232.86,232.94,1090.0,232.95,232.95,232.86,232.94,1090.0
2022-08-09 10:45:00,232.91,233.14,232.62,233.01,2835.0,232.91,233.14,232.62,233.01,2835.0
2022-08-09 10:50:00,233.02,233.17,233.02,233.06,907.0,233.02,233.17,233.02,233.06,907.0
2022-08-09 10:55:00,233.17,233.23,232.89,233.06,2631.0,233.17,233.23,232.89,233.06,2631.0
2022-08-09 11:00:00,232.99,233.05,232.4,232.4,848.0,232.99,233.05,232.4,232.4,848.0
2022-08-09 11:05:00,232.49,233.01,232.48,232.98,3326.0,232.49,233.01,232.48,232.98,3326.0
2022-08-09 11:10:00,232.98,233.89,232.86,233.89,2531.0,232.98,233.89,232.86,233.89,2531.0
2022-08-09 11:15:00,233.82,233.96,233.7,233.95,1100.0,233.82,233.96,233.7,233.95,1100.0
2022-08-09 11:20:00,233.98,234.04,233.71,233.71,1730.0,233.98,234.04,233.71,233.71,1730.0
2022-08-09 11:25:00,233.88,234.24,233.82,233.82,2843.0,233.88,234.24,233.82,233.82,2843.0
2022-08-09 11:30:00,233.73,233.9,233.67,233.85,1487.0,233.73,233.9,233.67,233.85,1487.0
2022-08-09 11:35:00,233.85,234.29,233.83,233.99,2964.0,233.85,234.29,233.83,233.99,2964.0
2022-08-09 11:40:00,234.03,234.36,234.02,234.3,1544.0,234.03,234.36,234.02,234.3,1544.0
2022-08-09 11:45:00,234.32,234.71,234.24,234.71,3269.0,234.32,234.71,234.24,234.71,3269.0
2022-08-09 11:50:00,234.66,234.81,234.34,234.81,2109.0,234.66,234.81,234.34,234.81,2109.0
2022-08-09 11:55:00,234.68,234.68,234.29,234.57,2801.0,234.68,234.68,234.29,234.57,2801.0
2022-08-09 12:00:00,234.76,234.84,234.67,234.84,1265.0,234.76,234.84,234.67,234.84,1265.0
2022-08-09 12:05:00,235.17,235.28,235.04,235.12,2340.0,235.17,235.28,235.04,235.12,2340.0
2022-08-09 12:10:00,235.12,235.41,234.95,234.97,4738.0,235.12,235.41,234.95,234.97,4738.0
2022-08-09 12:15:00,234.96,235.03,234.71,234.72,1705.0,234.96,235.03,234.71,234.72,1705.0
2022-08-09 12:20:00,234.72,234.75,234.29,234.29,1909.0,234.72,234.75,234.29,234.29,1909.0
2022-08-09 12:25:00,234.2,234.24,234.13,234.16,600.0,234.2,234.24,234.13,234.16,600.0
2022-08-09 12:30:00,234.19,234.23,234.15,234.15,1252.0,234.19,234.23,234.15,234.15,1252.0
2022-08-09 12:35:00,234.25,234.36,234.21,234.23,2264.0,234.25,234.36,234.21,234.23,2264.0
2022-08-09 12:40:00,234.24,234.39,234.15,234.28,2018.0,234.24,234.39,234.15,234.28,2018.0
2022-08-09 12:45:00,234.15,234.21,233.71,233.71,600.0,234.15,234.21,233.71,233.71,600.0
2022-08-09 12:50:00,233.65,233.65,233.32,233.32,1119.0,233.65,233.65,233.32,233.32,1119.0
2022-08-09 12:55:00,233.37,233.48,233.21,233.48,1300.0,233.37,233.48,233.21,233.48,1300.0
2022-08-09 13:00:00,233.42,233.81,233.42,233.81,1400.0,233.42,233.81,233.42,233.81,1400.0
2022-08-09 13:05:00,233.86,233.86,233.48,233.48,2237.0,233.86,233.86,233.48,233.48,2237.0
2022-08-09 13:10:00,233.47,233.54,233.29,233.43,1905.0,233.47,233.54,233.29,233.43,1905.0
2022-08-09 13:15:00,233.34,233.68,233.34,233.68,1032.0,233.34,233.68,233.34,233.68,1032.0
2022-08-09 13:20:00,233.62,233.73,233.6,233.63,1034.0,233.62,233.73,233.6,233.63,1034.0
2022-08-09 13:25:00,233.62,233.68,233.31,233.38,2511.0,233.62,233.68,233.31,233.38,2511.0
2022-08-09 13:30:00,233.31,233.55,233.3,233.36,2328.0,233.31,233.55,233.3,233.36,2328.0
2022-08-09 13:35:00,233.31,233.31,232.8,232.8,1655.0,233.31,233.31,232.8,232.8,1655.0
2022-08-09 13:40:00,232.81,232.81,232.53,232.53,842.0,232.81,232.81,232.53,232.53,842.0
2022-08-09 13:45:00,232.53,232.68,232.52,232.58,1692.0,232.53,232.68,232.52,232.58,1692.0
2022-08-09 13:50:00,232.62,232.65,232.42,232.45,2720.0,232.62,232.65,232.42,232.45,2720.0
2022-08-09 13:55:00,232.38,232.77,232.35,232.64,2314.0,232.38,232.77,232.35,232.64,2314.0
2022-08-09 14:00:00,232.66,232.8,232.63,232.7,905.0,232.66,232.8,232.63,232.7,905.0
2022-08-09 14:05:00,232.77,232.8,232.57,232.59,1102.0,232.77,232.8,232.57,232.59,1102.0
2022-08-09 14:10:00,232.49,232.64,232.49,232.61,1400.0,232.49,232.64,232.49,232.61,1400.0
2022-08-09 14:15:00,232.63,232.63,231.92,231.92,1023.0,232.63,232.63,231.92,231.92,1023.0
2022-08-09 14:20:00,231.8,231.98,231.49,231.94,6269.0,231.8,231.98,231.49,231.94,6269.0
2022-08-09 14:25:00,231.91,232.07,231.75,231.97,1333.0,231.91,232.07,231.75,231.97,1333.0
2022-08-09 14:30:00,231.96,232.06,231.86,231.89,3193.0,231.96,232.06,231.86,231.89,3193.0
2022-08-09 14:35:00,232.08,232.25,232.07,232.15,3710.0,232.08,232.25,232.07,232.15,3710.0
2022-08-09 14:40:00,232.24,232.35,232.15,232.35,1686.0,232.24,232.35,232.15,232.35,1686.0
2022-08-09 14:45:00,232.26,232.43,232.24,232.42,2200.0,232.26,232.43,232.24,232.42,2200.0
2022-08-09 14:50:00,232.33,232.77,232.27,232.67,4319.0,232.33,232.77,232.27,232.67,4319.0
2022-08-09 14:55:00,232.6,232.89,232.56,232.79,2592.0,232.6,232.89,232.56,232.79,2592.0
2022-08-09 15:00:00,232.83,232.87,232.67,232.67,1500.0,232.83,232.87,232.67,232.67,1500.0
2022-08-09 15:05:00,232.64,232.72,232.5,232.7,3301.0,232.64,232.72,232.5,232.7,3301.0
2022-08-09 15:10:00,232.67,232.76,232.67,232.75,1213.0,232.67,232.76,232.67,232.75,1213.0
2022-08-09 15:15:00,232.88,233.58,232.84,233.08,44383.0,232.88,233.58,232.84,233.08,44383.0
2022-08-09 15:20:00,233.03,233.39,232.97,233.28,4173.0,233.03,233.39,232.97,233.28,4173.0
2022-08-09 15:25:00,233.32,233.44,233.28,233.33,3714.0,233.32,233.44,233.28,233.33,3714.0
2022-08-09 15:30:00,233.35,233.54,233.3,233.33,3742.0,233.35,233.54,233.3,233.33,3742.0
2022-08-09 15:35:00,233.38,233.5,233.26,233.43,4499.0,233.38,233.5,233.26,233.43,4499.0
2022-08-09 15:40:00,233.49,233.62,233.13,233.16,6113.0,233.49,233.62,233.13,233.16,6113.0
2022-08-09 15:45:00,233.11,233.18,232.87,233.07,9920.0,233.11,233.18,232.87,233.07,9920.0
2022-08-09 15:50:00,233.06,233.2,232.74,232.84,23332.0,233.06,233.2,232.74,232.84,23332.0
2022-08-09 15:55:00,232.8,232.8,232.09,232.6,67509.0,232.8,232.8,232.09,232.6,67509.0
2022-08-10 09:30:00,236.89,238.93,236.86,236.86,14671.0,236.89,238.93,236.86,236.86,14671.0
2022-08-10 09:35:00,237.71,237.74,237.06,237.28,5831.0,237.71,237.74,237.06,237.28,5831.0
2022-08-10 09:40:00,237.21,237.93,237.12,237.83,2705.0,237.21,237.93,237.12,237.83,2705.0
2022-08-10 09:45:00,238.4,238.96,238.3,238.84,1304.0,238.4,238.96,238.3,238.84,1304.0
2022-08-10 09:50:00,238.6,238.6,237.89,238.28,900.0,238.6,238.6,237.89,238.28,900.0
2022-08-10 09:55:00,238.51,239.16,238.51,239.05,2659.0,238.51,239.16,238.51,239.05,2659.0
2022-08-10 10:00:00,239.19,239.79,239.19,239.79,2400.0,239.19,239.79,239.19,239.79,2400.0
2022-08-10 10:05:00,239.8,240.04,239.57,239.7,6596.0,239.8,240.04,239.57,239.7,6596.0
2022-08-10 10:10:00,239.61,239.82,238.54,238.56,2861.0,239.61,239.82,238.54,238.56,2861.0
2022-08-10 10:15:00,237.97,238.54,237.96,238.21,1545.0,237.97,238.54,237.96,238.21,1545.0
2022-08-10 10:20:00,238.3,238.45,238.3,238.45,602.0,238.3,238.45,238.3,238.45,602.0
2022-08-10 10:25:00,238.34,239.15,238.16,239.15,2258.0,238.34,239.15,238.16,239.15,2258.0
2022-08-10 10:30:00,239.14,239.14,238.75,238.75,1717.0,239.14,239.14,238.75,238.75,1717.0
2022-08-10 10:35:00,238.68,238.79,238.48,238.79,600.0,238.68,238.79,238.48,238.79,600.0
2022-08-10 10:40:00,238.9,239.27,238.86,239.15,1671.0,238.9,239.27,238.86,239.15,1671.0
2022-08-10 10:45:00,239.05,239.07,238.7,238.84,900.0,239.05,239.07,238.7,238.84,900.0
2022-08-10 10:50:00,238.86,238.86,238.6,238.65,1700.0,238.86,238.86,238.6,238.65,1700.0
2022-08-10 10:55:00,238.76,238.94,238.65,238.94,994.0,238.76,238.94,238.65,238.94,994.0
2022-08-10 11:00:00,239.08,239.32,238.95,239.32,2950.0,239.08,239.32,238.95,239.32,2950.0
2022-08-10 11:05:00,239.4,239.51,239.2,239.2,1503.0,239.4,239.51,239.2,239.2,1503.0
2022-08-10 11:10:00,239.24,239.24,238.87,239.07,2500.0,239.24,239.24,238.87,239.07,2500.0
2022-08-10 11:15:00,239.21,239.24,239.09,239.24,800.0,239.21,239.24,239.09,239.24,800.0
2022-08-10 11:20:00,239.2,239.51,239.11,239.51,4637.0,239.2,239.51,239.11,239.51,4637.0
2022-08-10 11:25:00,239.38,239.77,239.31,239.77,3600.0,239.38,239.77,239.31,239.77,3600.0
2022-08-10 11:30:00,239.69,239.79,239.47,239.62,8248.0,239.69,239.79,239.47,239.62,8248.0
2022-08-10 11:35:00,239.49,239.67,239.46,239.52,2700.0,239.49,239.67,239.46,239.52,2700.0
2022-08-10 11:40:00,239.51,239.61,239.41,239.61,2311.0,239.51,239.61,239.41,239.61,2311.0
2022-08-10 11:45:00,239.55,239.55,239.0,239.11,1100.0,239.55,239.55,239.0,239.11,1100.0
2022-08-10 11:50:00,239.11,239.35,239.11,239.35,1506.0,239.11,239.35,239.11,239.35,1506.0
2022-08-10 11:55:00,239.52,239.59,239.45,239.48,1154.0,239.52,239.59,239.45,239.48,1154.0
2022-08-10 12:00:00,239.39,239.41,239.18,239.18,1801.0,239.39,239.41,239.18,239.18,1801.0
2022-08-10 12:05:00,239.17,239.21,238.97,239.05,2606.0,239.17,239.21,238.97,239.05,2606.0
2022-08-10 12:10:00,239.03,239.06,238.93,239.0,923.0,239.03,239.06,238.93,239.0,923.0
2022-08-10 12:15:00,238.98,239.47,238.97,239.47,3184.0,238.98,239.47,238.97,239.47,3184.0
2022-08-10 12:20:00,239.5,239.51,238.8,239.36,10163.0,239.5,239.51,238.8,239.36,10163.0
2022-08-10 12:25:00,239.47,239.48,239.3,239.31,569.0,239.47,239.48,239.3,239.31,569.0
2022-08-10 12:30:00,239.34,239.34,239.21,239.28,800.0,239.34,239.34,239.21,239.28,800.0
2022-08-10 12:35:00,239.37,239.37,239.26,239.26,499.0,239.37,239.37,239.26,239.26,499.0
2022-08-10 12:40:00,239.22,239.33,239.21,239.32,1950.0,239.22,239.33,239.21,239.32,1950.0
2022-08-10 12:45:00,239.32,239.39,239.29,239.33,1324.0,239.32,239.39,239.29,239.33,1324.0
2022-08-10 12:50:00,239.29,239.35,239.28,239.32,500.0,239.29,239.35,239.28,239.32,500.0
2022-08-10 12:55:00,239.29,239.51,239.22,239.47,3140.0,239.29,239.51,239.22,239.47,3140.0
2022-08-10 13:00:00,239.45,239.45,239.21,239.22,2300.0,239.45,239.45,239.21,239.22,2300.0
2022-08-10 13:05:00,239.19,239.29,239.17,239.28,1359.0,239.19,239.29,239.17,239.28,1359.0
2022-08-10 13:10:00,239.36,239.36,239.26,239.28,902.0,239.36,239.36,239.26,239.28,902.0
2022-08-10 13:15:00,239.29,239.3,239.2,239.26,1997.0,239.29,239.3,239.2,239.26,1997.0
2022-08-10 13:20:00,239.2,239.26,239.15,239.2,1322.0,239.2,239.26,239.15,239.2,1322.0
2022-08-10 13:25:00,239.2,239.35,239.19,239.25,5712.0,239.2,239.35,239.19,239.25,5712.0
2022-08-10 13:30:00,239.27,239.34,239.16,239.2,3731.0,239.27,239.34,239.16,239.2,3731.0
2022-08-10 13:35:00,239.25,239.38,239.22,239.27,3596.0,239.25,239.38,239.22,239.27,3596.0
2022-08-10 13:40:00,239.23,239.43,239.15,239.3,7563.0,239.23,239.43,239.15,239.3,7563.0
2022-08-10 13:45:00,239.29,239.5,239.25,239.49,4556.0,239.29,239.5,239.25,239.49,4556.0
2022-08-10 13:50:00,239.5,239.6,239.43,239.6,1100.0,239.5,239.6,239.43,239.6,1100.0
2022-08-10 13:55:00,239.64,239.65,239.31,239.46,2101.0,239.64,239.65,239.31,239.46,2101.0
2022-08-10 14:00:00,239.43,239.43,239.32,239.33,1746.0,239.43,239.43,239.32,239.33,1746.0
2022-08-10 14:05:00,239.3,239.39,239.2,239.21,3314.0,239.3,239.39,239.2,239.21,3314.0
2022-08-10 14:10:00,239.15,239.15,238.98,238.98,2556.0,239.15,239.15,238.98,238.98,2556.0
2022-08-10 14:15:00,239.09,239.1,238.87,238.87,2896.0,239.09,239.1,238.87,238.87,2896.0
2022-08-10 14:20:00,238.88,239.03,238.87,238.87,1743.0,238.88,239.03,238.87,238.87,1743.0
2022-08-10 14:25:00,238.87,239.16,238.87,239.06,2090.0,238.87,239.16,238.87,239.06,2090.0
2022-08-10 14:30:00,239.16,239.16,239.02,239.06,1100.0,239.16,239.16,239.02,239.06,1100.0
2022-08-10 14:35:00,239.19,239.21,239.01,239.09,2786.0,239.19,239.21,239.01,239.09,2786.0
2022-08-10 14:40:00,239.09,239.09,238.92,238.95,1573.0,239.09,239.09,238.92,238.95,1573.0
2022-08-10 14:45:00,238.87,239.04,238.77,238.77,2800.0,238.87,239.04,238.77,238.77,2800.0
2022-08-10 14:50:00,238.72,238.93,238.71,238.77,859.0,238.72,238.93,238.71,238.77,859.0
2022-08-10 14:55:00,238.68,239.05,238.68,238.9,5258.0,238.68,239.05,238.68,238.9,5258.0
2022-08-10 15:00:00,238.9,239.05,238.9,239.02,1185.0,238.9,239.05,238.9,239.02,1185.0
2022-08-10 15:05:00,239.14,239.14,238.71,238.84,3100.0,239.14,239.14,238.71,238.84,3100.0
2022-08-10 15:10:00,238.8,239.16,238.8,239.05,3806.0,238.8,239.16,238.8,239.05,3806.0
2022-08-10 15:15:00,239.11,239.11,238.94,239.03,1856.0,239.11,239.11,238.94,239.03,1856.0
2022-08-10 15:20:00,239.01,239.14,238.99,239.13,1692.0,239.01,239.14,238.99,239.13,1692.0
2022-08-10 15:25:00,239.07,239.44,239.07,239.36,3129.0,239.07,239.44,239.07,239.36,3129.0
2022-08-10 15:30:00,239.31,239.31,239.13,239.23,2239.0,239.31,239.31,239.13,239.23,2239.0
2022-08-10 15:35:00,239.25,239.77,239.25,239.65,4583.0,239.25,239.77,239.25,239.65,4583.0
2022-08-10 15:40:00,239.65,239.85,239.59,239.71,2626.0,239.65,239.85,239.59,239.71,2626.0
2022-08-10 15:45:00,239.76,239.96,239.7,239.91,5955.0,239.76,239.96,239.7,239.91,5955.0
2022-08-10 15:50:00,239.92,239.94,239.49,239.57,15196.0,239.92,239.94,239.49,239.57,15196.0
2022-08-10 15:55:00,239.57,239.79,239.1,239.68,53478.0,239.57,239.79,239.1,239.68,53478.0
2022-08-11 09:30:00,241.44,241.7,240.0,241.7,13029.0,241.44,241.7,240.0,241.7,13029.0
2022-08-11 09:35:00,241.53,241.53,240.33,240.91,2837.0,241.53,241.53,240.33,240.91,2837.0
2022-08-11 09:40:00,241.11,241.57,240.82,241.56,6336.0,241.11,241.57,240.82,241.56,6336.0
2022-08-11 09:45:00,241.56,242.03,241.44,242.02,1357.0,241.56,242.03,241.44,242.02,1357.0
2022-08-11 09:50:00,242.09,242.93,242.08,242.45,1813.0,242.09,242.93,242.08,242.45,1813.0
2022-08-11 09:55:00,242.35,242.52,242.01,242.48,3176.0,242.35,242.52,242.01,242.48,3176.0
2022-08-11 10:00:00,242.69,243.03,242.43,242.69,3235.0,242.69,243.03,242.43,242.69,3235.0
2022-08-11 10:05:00,242.73,242.91,242.27,242.7,4013.0,242.73,242.91,242.27,242.7,4013.0
2022-08-11 10:10:00,242.91,243.32,242.65,243.15,7236.0,242.91,243.32,242.65,243.15,7236.0
2022-08-11 10:15:00,243.21,243.78,243.21,243.69,3370.0,243.21,243.78,243.21,243.69,3370.0
2022-08-11 10:20:00,243.66,244.27,243.58,244.23,6483.0,243.66,244.27,243.58,244.23,6483.0
2022-08-11 10:25:00,244.19,244.35,243.98,244.25,4757.0,244.19,244.35,243.98,244.25,4757.0
2022-08-11 10:30:00,244.36,244.52,244.01,244.01,4477.0,244.36,244.52,244.01,244.01,4477.0
2022-08-11 10:35:00,244.08,244.7,244.08,244.58,2647.0,244.08,244.7,244.08,244.58,2647.0
2022-08-11 10:40:00,244.22,244.22,243.87,244.1,1335.0,244.22,244.22,243.87,244.1,1335.0
2022-08-11 10:45:00,243.67,243.67,243.28,243.29,745.0,243.67,243.67,243.28,243.29,745.0
2022-08-11 10:50:00,243.24,243.56,243.01,243.4,3289.0,243.24,243.56,243.01,243.4,3289.0
2022-08-11 10:55:00,243.49,243.49,242.86,242.86,910.0,243.49,243.49,242.86,242.86,910.0
2022-08-11 11:00:00,242.66,242.66,242.03,242.12,3466.0,242.66,242.66,242.03,242.12,3466.0
2022-08-11 11:05:00,242.14,242.14,241.2,241.37,3200.0,242.14,242.14,241.2,241.37,3200.0
2022-08-11 11:10:00,241.5,241.88,241.36,241.45,13843.0,241.5,241.88,241.36,241.45,13843.0
2022-08-11 11:15:00,241.38,241.56,240.6,240.66,5997.0,241.38,241.56,240.6,240.66,5997.0
2022-08-11 11:20:00,240.55,240.82,240.5,240.55,3702.0,240.55,240.82,240.5,240.55,3702.0
2022-08-11 11:25:00,240.68,241.28,240.57,241.12,5407.0,240.68,241.28,240.57,241.12,5407.0
2022-08-11 11:30:00,241.05,241.47,241.05,241.35,2920.0,241.05,241.47,241.05,241.35,2920.0
2022-08-11 11:35:00,241.34,241.34,240.94,241.13,2767.0,241.34,241.34,240.94,241.13,2767.0
2022-08-11 11:40:00,241.15,241.19,240.85,240.96,6041.0,241.15,241.19,240.85,240.96,6041.0
2022-08-11 11:45:00,240.91,240.93,240.48,240.48,2900.0,240.91,240.93,240.48,240.48,2900.0
2022-08-11 11:50:00,240.44,240.78,240.42,240.76,4330.0,240.44,240.78,240.42,240.76,4330.0
2022-08-11 11:55:00,240.86,240.94,240.6,240.6,4200.0,240.86,240.94,240.6,240.6,4200.0
2022-08-11 12:00:00,240.65,240.86,240.53,240.56,2123.0,240.65,240.86,240.53,240.56,2123.0
2022-08-11 12:05:00,240.45,240.47,240.26,240.39,2949.0,240.45,240.47,240.26,240.39,2949.0
2022-08-11 12:10:00,240.41,240.59,240.32,240.58,3193.0,240.41,240.59,240.32,240.58,3193.0
2022-08-11 12:15:00,240.62,241.23,240.61,241.07,4458.0,240.62,241.23,240.61,241.07,4458.0
2022-08-11 12:20:00,240.97,241.28,240.97,241.25,3013.0,240.97,241.28,240.97,241.25,3013.0
2022-08-11 12:25:00,241.22,242.05,241.22,242.05,3292.0,241.22,242.05,241.22,242.05,3292.0
2022-08-11 12:30:00,242.05,242.05,241.81,241.93,1165.0,242.05,242.05,241.81,241.93,1165.0
2022-08-11 12:35:00,241.85,241.88,241.68,241.68,2310.0,241.85,241.88,241.68,241.68,2310.0
2022-08-11 12:40:00,241.73,241.73,241.55,241.6,1120.0,241.73,241.73,241.55,241.6,1120.0
2022-08-11 12:45:00,241.56,241.76,241.54,241.67,2596.0,241.56,241.76,241.54,241.67,2596.0
2022-08-11 12:50:00,241.67,241.67,241.47,241.47,1841.0,241.67,241.67,241.47,241.47,1841.0
2022-08-11 12:55:00,241.56,241.79,241.55,241.79,2544.0,241.56,241.79,241.55,241.79,2544.0
2022-08-11 13:00:00,241.8,242.06,241.8,241.95,8573.0,241.8,242.06,241.8,241.95,8573.0
2022-08-11 13:05:00,241.81,241.83,241.58,241.72,3524.0,241.81,241.83,241.58,241.72,3524.0
2022-08-11 13:10:00,241.76,242.45,241.76,242.22,2290.0,241.76,242.45,241.76,242.22,2290.0
2022-08-11 13:15:00,242.09,242.28,241.99,242.09,3758.0,242.09,242.28,241.99,242.09,3758.0
2022-08-11 13:20:00,242.09,242.31,242.06,242.15,3548.0,242.09,242.31,242.06,242.15,3548.0
2022-08-11 13:25:00,242.19,242.36,242.15,242.28,5046.0,242.19,242.36,242.15,242.28,5046.0
2022-08-11 13:30:00,242.33,242.53,242.26,242.37,8202.0,242.33,242.53,242.26,242.37,8202.0
2022-08-11 13:35:00,242.35,242.59,242.35,242.55,7100.0,242.35,242.59,242.35,242.55,7100.0
2022-08-11 13:40:00,242.58,242.8,242.38,242.58,6552.0,242.58,242.8,242.38,242.58,6552.0
2022-08-11 13:45:00,242.51,242.56,242.31,242.5,6812.0,242.51,242.56,242.31,242.5,6812.0
2022-08-11 13:50:00,242.5,242.56,242.3,242.52,10207.0,242.5,242.56,242.3,242.52,10207.0
2022-08-11 13:55:00,242.55,242.68,242.45,242.53,6472.0,242.55,242.68,242.45,242.53,6472.0
2022-08-11 14:00:00,242.55,242.63,242.07,242.24,19015.0,242.55,242.63,242.07,242.24,19015.0
2022-08-11 14:05:00,242.15,242.17,242.02,242.09,1842.0,242.15,242.17,242.02,242.09,1842.0
2022-08-11 14:10:00,242.14,242.28,242.05,242.22,4889.0,242.14,242.28,242.05,242.22,4889.0
2022-08-11 14:15:00,242.11,242.21,241.99,242.14,4938.0,242.11,242.21,241.99,242.14,4938.0
2022-08-11 14:20:00,242.09,242.27,241.97,242.25,8843.0,242.09,242.27,241.97,242.25,8843.0
2022-08-11 14:25:00,242.22,242.71,242.21,242.52,8971.0,242.22,242.71,242.21,242.52,8971.0
2022-08-11 14:30:00,242.6,242.62,242.2,242.29,10107.0,242.6,242.62,242.2,242.29,10107.0
2022-08-11 14:35:00,242.23,242.39,242.18,242.33,12859.0,242.23,242.39,242.18,242.33,12859.0
2022-08-11 14:40:00,242.35,242.38,242.09,242.22,20830.0,242.35,242.38,242.09,242.22,20830.0
2022-08-11 14:45:00,242.27,242.3,241.96,242.02,6390.0,242.27,242.3,241.96,242.02,6390.0
2022-08-11 14:50:00,242.01,242.18,241.89,242.0,14729.0,242.01,242.18,241.89,242.0,14729.0
2022-08-11 14:55:00,242.08,242.26,242.03,242.17,7695.0,242.08,242.26,242.03,242.17,7695.0
2022-08-11 15:00:00,242.17,242.22,241.91,242.11,19428.0,242.17,242.22,241.91,242.11,19428.0
2022-08-11 15:05:00,242.02,242.1,241.93,241.98,9623.0,242.02,242.1,241.93,241.98,9623.0
2022-08-11 15:10:00,242.0,242.02,241.84,241.91,14955.0,242.0,242.02,241.84,241.91,14955.0
2022-08-11 15:15:00,241.94,242.07,241.85,242.01,10876.0,241.94,242.07,241.85,242.01,10876.0
2022-08-11 15:20:00,241.98,242.04,241.84,241.84,12132.0,241.98,242.04,241.84,241.84,12132.0
2022-08-11 15:25:00,241.88,242.07,241.87,242.0,12900.0,241.88,242.07,241.87,242.0,12900.0
2022-08-11 15:30:00,242.02,242.27,241.91,242.14,15346.0,242.02,242.27,241.91,242.14,15346.0
2022-08-11 15:35:00,242.12,242.16,241.92,241.97,18213.0,242.12,242.16,241.92,241.97,18213.0
2022-08-11 15:40:00,242.02,242.14,241.81,241.91,15791.0,242.02,242.14,241.81,241.91,15791.0
2022-08-11 15:45:00,241.96,242.07,241.68,241.88,33505.0,241.96,242.07,241.68,241.88,33505.0
2022-08-11 15:50:00,241.82,242.51,241.74,242.39,48576.0,241.82,242.51,241.74,242.39,48576.0
2022-08-11 15:55:00,242.38,242.43,241.71,242.09,70425.0,242.38,242.43,241.71,242.09,70425.0
2022-08-12 09:30:00,242.2,243.64,242.2,242.56,6779.0,242.2,243.64,242.2,242.56,6779.0
2022-08-12 09:35:00,242.85,243.27,241.78,241.84,3835.0,242.85,243.27,241.78,241.84,3835.0
2022-08-12 09:40:00,242.32,243.16,241.82,243.16,2130.0,242.32,243.16,241.82,243.16,2130.0
2022-08-12 09:45:00,242.94,242.99,242.56,242.56,447.0,242.94,242.99,242.56,242.56,447.0
2022-08-12 09:50:00,241.94,242.42,241.63,241.91,3944.0,241.94,242.42,241.63,241.91,3944.0
2022-08-12 09:55:00,241.74,242.27,241.7,242.27,2681.0,241.74,242.27,241.7,242.27,2681.0
2022-08-12 10:00:00,241.96,242.01,241.14,241.25,1864.0,241.96,242.01,241.14,241.25,1864.0
2022-08-12 10:05:00,241.17,241.66,240.81,241.47,4543.0,241.17,241.66,240.81,241.47,4543.0
2022-08-12 10:10:00,241.27,242.12,241.27,241.63,5000.0,241.27,242.12,241.27,241.63,5000.0
2022-08-12 10:15:00,241.82,242.42,241.76,242.41,5300.0,241.82,242.42,241.76,242.41,5300.0
2022-08-12 10:20:00,242.5,242.67,242.28,242.28,1621.0,242.5,242.67,242.28,242.28,1621.0
2022-08-12 10:25:00,241.97,241.97,241.97,241.97,100.0,241.97,241.97,241.97,241.97,100.0
2022-08-12 10:30:00,241.88,242.13,241.74,242.06,1881.0,241.88,242.13,241.74,242.06,1881.0
2022-08-12 10:35:00,241.8,242.04,241.63,241.79,4093.0,241.8,242.04,241.63,241.79,4093.0
2022-08-12 10:40:00,241.86,241.88,241.61,241.83,5112.0,241.86,241.88,241.61,241.83,5112.0
2022-08-12 10:45:00,241.84,241.84,241.59,241.69,4808.0,241.84,241.84,241.59,241.69,4808.0
2022-08-12 10:50:00,241.71,242.17,241.71,242.0,2966.0,241.71,242.17,241.71,242.0,2966.0
2022-08-12 10:55:00,241.93,242.16,241.92,242.12,4232.0,241.93,242.16,241.92,242.12,4232.0
2022-08-12 11:00:00,242.17,242.38,242.08,242.38,2545.0,242.17,242.38,242.08,242.38,2545.0
2022-08-12 11:05:00,242.18,242.18,242.07,242.13,3100.0,242.18,242.18,242.07,242.13,3100.0
2022-08-12 11:10:00,242.13,242.31,242.0,242.02,6530.0,242.13,242.31,242.0,242.02,6530.0
2022-08-12 11:15:00,242.0,242.36,241.95,242.01,9095.0,242.0,242.36,241.95,242.01,9095.0
2022-08-12 11:20:00,242.08,242.22,241.91,242.13,4917.0,242.08,242.22,241.91,242.13,4917.0
2022-08-12 11:25:00,242.23,242.28,242.06,242.06,732.0,242.23,242.28,242.06,242.06,732.0
2022-08-12 11:30:00,242.1,242.17,241.88,241.99,5666.0,242.1,242.17,241.88,241.99,5666.0
2022-08-12 11:35:00,241.9,242.24,241.89,241.96,5663.0,241.9,242.24,241.89,241.96,5663.0
2022-08-12 11:40:00,242.12,242.36,242.0,242.33,6738.0,242.12,242.36,242.0,242.33,6738.0
2022-08-12 11:45:00,242.77,242.93,242.51,242.52,4837.0,242.77,242.93,242.51,242.52,4837.0
2022-08-12 11:50:00,242.49,242.77,242.24,242.77,16095.0,242.49,242.77,242.24,242.77,16095.0
2022-08-12 11:55:00,243.1,243.1,242.68,242.87,1798.0,243.1,243.1,242.68,242.87,1798.0
2022-08-12 12:00:00,242.86,243.06,242.71,242.76,4797.0,242.86,243.06,242.71,242.76,4797.0
2022-08-12 12:05:00,242.72,243.13,242.72,243.09,4546.0,242.72,243.13,242.72,243.09,4546.0
2022-08-12 12:10:00,243.26,243.28,243.06,243.17,1000.0,243.26,243.28,243.06,243.17,1000.0
2022-08-12 12:15:00,243.16,243.32,243.16,243.22,4719.0,243.16,243.32,243.16,243.22,4719.0
2022-08-12 12:20:00,243.28,243.6,243.23,243.49,10567.0,243.28,243.6,243.23,243.49,10567.0
2022-08-12 12:25:00,243.48,243.92,243.4,243.85,3361.0,243.48,243.92,243.4,243.85,3361.0
2022-08-12 12:30:00,243.85,244.01,243.63,244.01,3767.0,243.85,244.01,243.63,244.01,3767.0
2022-08-12 12:35:00,244.07,244.18,243.95,243.96,2116.0,244.07,244.18,243.95,243.96,2116.0
2022-08-12 12:40:00,244.08,244.29,244.05,244.11,2667.0,244.08,244.29,244.05,244.11,2667.0
2022-08-12 12:45:00,244.06,244.43,243.98,244.38,2636.0,244.06,244.43,243.98,244.38,2636.0
2022-08-12 12:50:00,244.32,244.53,244.26,244.41,600.0,244.32,244.53,244.26,244.41,600.0
2022-08-12 12:55:00,244.4,244.4,244.0,244.01,3908.0,244.4,244.4,244.0,244.01,3908.0
2022-08-12 13:00:00,244.13,244.17,243.49,243.92,12707.0,244.13,244.17,243.49,243.92,12707.0
2022-08-12 13:05:00,244.03,244.11,243.94,244.11,1400.0,244.03,244.11,243.94,244.11,1400.0
2022-08-12 13:10:00,244.05,244.22,243.95,244.03,4325.0,244.05,244.22,243.95,244.03,4325.0
2022-08-12 13:15:00,244.12,244.22,244.05,244.12,1899.0,244.12,244.22,244.05,244.12,1899.0
2022-08-12 13:20:00,244.22,244.22,243.97,244.0,6231.0,244.22,244.22,243.97,244.0,6231.0
2022-08-12 13:25:00,244.02,244.27,244.02,244.17,2322.0,244.02,244.27,244.02,244.17,2322.0
2022-08-12 13:30:00,244.22,244.28,244.18,244.18,1786.0,244.22,244.28,244.18,244.18,1786.0
2022-08-12 13:35:00,244.25,244.25,243.94,244.0,9559.0,244.25,244.25,243.94,244.0,9559.0
2022-08-12 13:40:00,244.0,244.12,244.0,244.06,1984.0,244.0,244.12,244.0,244.06,1984.0
2022-08-12 13:45:00,244.0,244.13,243.97,244.13,2950.0,244.0,244.13,243.97,244.13,2950.0
2022-08-12 13:50:00,244.11,244.25,244.11,244.21,3344.0,244.11,244.25,244.11,244.21,3344.0
2022-08-12 13:55:00,244.25,244.42,244.12,244.31,9697.0,244.25,244.42,244.12,244.31,9697.0
2022-08-12 14:00:00,244.32,244.44,244.29,244.43,1731.0,244.32,244.44,244.29,244.43,1731.0
2022-08-12 14:05:00,244.38,244.38,244.26,244.32,5345.0,244.38,244.38,244.26,244.32,5345.0
2022-08-12 14:10:00,244.32,244.41,244.25,244.39,4150.0,244.32,244.41,244.25,244.39,4150.0
2022-08-12 14:15:00,244.39,244.86,244.33,244.62,3791.0,244.39,244.86,244.33,244.62,3791.0
2022-08-12 14:20:00,244.63,244.77,244.6,244.77,4812.0,244.63,244.77,244.6,244.77,4812.0
2022-08-12 14:25:00,244.83,244.94,244.81,244.92,3439.0,244.83,244.94,244.81,244.92,3439.0
2022-08-12 14:30:00,244.91,245.0,244.71,245.0,11094.0,244.91,245.0,244.71,245.0,11094.0
2022-08-12 14:35:00,244.95,245.01,244.69,244.69,4904.0,244.95,245.01,244.69,244.69,4904.0
2022-08-12 14:40:00,244.7,244.79,244.56,244.72,2889.0,244.7,244.79,244.56,244.72,2889.0
2022-08-12 14:45:00,244.67,244.75,244.58,244.67,1100.0,244.67,244.75,244.58,244.67,1100.0
2022-08-12 14:50:00,244.63,244.68,244.34,244.44,3384.0,244.63,244.68,244.34,244.44,3384.0
2022-08-12 14:55:00,244.44,244.69,244.44,244.55,2563.0,244.44,244.69,244.44,244.55,2563.0
2022-08-12 15:00:00,244.58,244.75,244.53,244.63,3202.0,244.58,244.75,244.53,244.63,3202.0
2022-08-12 15:05:00,244.58,244.82,244.55,244.63,8289.0,244.58,244.82,244.55,244.63,8289.0
2022-08-12 15:10:00,244.67,244.7,244.41,244.51,7113.0,244.67,244.7,244.41,244.51,7113.0
2022-08-12 15:15:00,244.48,244.57,244.41,244.56,5102.0,244.48,244.57,244.41,244.56,5102.0
2022-08-12 15:20:00,244.59,244.7,244.51,244.7,4704.0,244.59,244.7,244.51,244.7,4704.0
2022-08-12 15:25:00,244.72,244.92,244.63,244.89,14078.0,244.72,244.92,244.63,244.89,14078.0
2022-08-12 15:30:00,244.89,244.98,244.82,244.89,12750.0,244.89,244.98,244.82,244.89,12750.0
2022-08-12 15:35:00,244.92,245.08,244.74,245.08,18638.0,244.92,245.08,244.74,245.08,18638.0
2022-08-12 15:40:00,245.08,245.16,244.95,245.12,14359.0,245.08,245.16,244.95,245.12,14359.0
2022-08-12 15:45:00,245.02,245.16,244.91,245.14,12780.0,245.02,245.16,244.91,245.14,12780.0
2022-08-12 15:50:00,245.19,245.51,245.15,245.43,17443.0,245.19,245.51,245.15,245.43,17443.0
2022-08-12 15:55:00,245.46,246.04,245.45,245.86,58298.0,245.46,246.04,245.45,245.86,58298.0
2022-08-15 09:30:00,244.75,245.81,244.27,245.44,7868.0,244.75,245.81,244.27,245.44,7868.0
2022-08-15 09:35:00,245.43,245.47,244.33,244.9,3760.0,245.43,245.47,244.33,244.9,3760.0
2022-08-15 09:40:00,245.14,246.76,245.14,246.51,2901.0,245.14,246.76,245.14,246.51,2901.0
2022-08-15 09:45:00,246.62,247.4,246.57,247.25,3656.0,246.62,247.4,246.57,247.25,3656.0
2022-08-15 09:50:00,247.28,248.41,247.28,248.4,3402.0,247.28,248.41,247.28,248.4,3402.0
2022-08-15 09:55:00,248.16,248.16,247.45,247.67,3534.0,248.16,248.16,247.45,247.67,3534.0
2022-08-15 10:00:00,247.78,247.78,246.73,246.84,5218.0,247.78,247.78,246.73,246.84,5218.0
2022-08-15 10:05:00,246.93,247.35,246.65,246.86,4369.0,246.93,247.35,246.65,246.86,4369.0
2022-08-15 10:10:00,246.82,247.33,246.72,246.72,9471.0,246.82,247.33,246.72,246.72,9471.0
2022-08-15 10:15:00,246.66,246.92,246.42,246.42,4627.0,246.66,246.92,246.42,246.42,4627.0
2022-08-15 10:20:00,246.62,246.62,246.08,246.28,4311.0,246.62,246.62,246.08,246.28,4311.0
2022-08-15 10:25:00,246.16,247.12,246.11,247.12,2546.0,246.16,247.12,246.11,247.12,2546.0
2022-08-15 10:30:00,247.04,247.22,246.77,247.14,3040.0,247.04,247.22,246.77,247.14,3040.0
2022-08-15 10:35:00,247.16,247.16,246.73,246.94,8489.0,247.16,247.16,246.73,246.94,8489.0
2022-08-15 10:40:00,247.16,247.33,247.03,247.03,1533.0,247.16,247.33,247.03,247.03,1533.0
2022-08-15 10:45:00,247.12,247.26,246.69,246.81,5037.0,247.12,247.26,246.69,246.81,5037.0
2022-08-15 10:50:00,246.65,247.33,246.65,247.04,5204.0,246.65,247.33,246.65,247.04,5204.0
2022-08-15 10:55:00,247.04,247.19,246.91,246.94,2802.0,247.04,247.19,246.91,246.94,2802.0
2022-08-15 11:00:00,246.97,247.6,246.83,247.46,7857.0,246.97,247.6,246.83,247.46,7857.0
2022-08-15 11:05:00,247.42,247.46,246.79,246.79,4575.0,247.42,247.46,246.79,246.79,4575.0
2022-08-15 11:10:00,246.77,246.77,246.33,246.34,2944.0,246.77,246.77,246.33,246.34,2944.0
2022-08-15 11:15:00,246.31,246.32,245.64,245.64,6586.0,246.31,246.32,245.64,245.64,6586.0
2022-08-15 11:20:00,245.67,245.72,245.29,245.4,4715.0,245.67,245.72,245.29,245.4,4715.0
2022-08-15 11:25:00,245.3,245.81,245.3,245.69,6213.0,245.3,245.81,245.3,245.69,6213.0
2022-08-15 11:30:00,245.88,246.21,245.85,246.21,2514.0,245.88,246.21,245.85,246.21,2514.0
2022-08-15 11:35:00,246.13,246.29,245.92,246.29,4516.0,246.13,246.29,245.92,246.29,4516.0
2022-08-15 11:40:00,246.11,246.29,245.93,246.18,3331.0,246.11,246.29,245.93,246.18,3331.0
2022-08-15 11:45:00,246.18,246.55,246.18,246.52,3895.0,246.18,246.55,246.18,246.52,3895.0
2022-08-15 11:50:00,246.55,246.89,246.39,246.84,5216.0,246.55,246.89,246.39,246.84,5216.0
2022-08-15 11:55:00,246.89,246.9,246.64,246.75,2369.0,246.89,246.9,246.64,246.75,2369.0
2022-08-15 12:00:00,246.72,246.74,246.49,246.74,1978.0,246.72,246.74,246.49,246.74,1978.0
2022-08-15 12:05:00,246.92,247.05,246.76,247.05,2205.0,246.92,247.05,246.76,247.05,2205.0
2022-08-15 12:10:00,247.02,247.27,246.92,247.07,6074.0,247.02,247.27,246.92,247.07,6074.0
2022-08-15 12:15:00,247.09,247.46,247.03,247.3,2324.0,247.09,247.46,247.03,247.3,2324.0
2022-08-15 12:20:00,247.32,247.54,247.17,247.24,1800.0,247.32,247.54,247.17,247.24,1800.0
2022-08-15 12:25:00,247.23,247.54,247.19,247.54,3853.0,247.23,247.54,247.19,247.54,3853.0
2022-08-15 12:30:00,247.47,247.67,247.43,247.54,2811.0,247.47,247.67,247.43,247.54,2811.0
2022-08-15 12:35:00,247.56,247.66,247.32,247.32,3957.0,247.56,247.66,247.32,247.32,3957.0
2022-08-15 12:40:00,247.36,247.61,247.35,247.61,2011.0,247.36,247.61,247.35,247.61,2011.0
2022-08-15 12:45:00,247.69,247.83,247.42,247.63,5026.0,247.69,247.83,247.42,247.63,5026.0
2022-08-15 12:50:00,247.7,248.01,247.7,247.89,5531.0,247.7,248.01,247.7,247.89,5531.0
2022-08-15 12:55:00,247.9,248.16,247.86,248.04,5851.0,247.9,248.16,247.86,248.04,5851.0
2022-08-15 13:00:00,248.0,248.03,247.81,247.85,3044.0,248.0,248.03,247.81,247.85,3044.0
2022-08-15 13:05:00,247.9,248.6,247.9,248.55,4200.0,247.9,248.6,247.9,248.55,4200.0
2022-08-15 13:10:00,248.62,248.66,248.37,248.37,2400.0,248.62,248.66,248.37,248.37,2400.0
2022-08-15 13:15:00,248.54,248.67,248.36,248.36,2977.0,248.54,248.67,248.36,248.36,2977.0
2022-08-15 13:20:00,248.23,248.44,248.19,248.38,2599.0,248.23,248.44,248.19,248.38,2599.0
2022-08-15 13:25:00,248.46,248.61,248.35,248.47,3596.0,248.46,248.61,248.35,248.47,3596.0
2022-08-15 13:30:00,248.48,248.48,248.08,248.21,3232.0,248.48,248.48,248.08,248.21,3232.0
2022-08-15 13:35:00,248.27,248.45,248.13,248.13,7504.0,248.27,248.45,248.13,248.13,7504.0
2022-08-15 13:40:00,248.04,248.23,247.91,247.95,3498.0,248.04,248.23,247.91,247.95,3498.0
2022-08-15 13:45:00,247.92,248.71,247.81,248.71,6171.0,247.92,248.71,247.81,248.71,6171.0
2022-08-15 13:50:00,248.73,248.8,248.64,248.77,7106.0,248.73,248.8,248.64,248.77,7106.0
2022-08-15 13:55:00,248.79,248.82,248.59,248.59,5175.0,248.79,248.82,248.59,248.59,5175.0
2022-08-15 14:00:00,248.5,248.67,248.42,248.42,4258.0,248.5,248.67,248.42,248.42,4258.0
2022-08-15 14:05:00,248.41,248.59,248.41,248.57,2612.0,248.41,248.59,248.41,248.57,2612.0
2022-08-15 14:10:00,248.61,248.72,248.55,248.7,3201.0,248.61,248.72,248.55,248.7,3201.0
2022-08-15 14:15:00,248.63,248.7,248.5,248.65,3108.0,248.63,248.7,248.5,248.65,3108.0
2022-08-15 14:20:00,248.66,248.81,248.62,248.75,4002.0,248.66,248.81,248.62,248.75,4002.0
2022-08-15 14:25:00,248.81,248.85,248.49,248.65,4980.0,248.81,248.85,248.49,248.65,4980.0
2022-08-15 14:30:00,248.75,248.97,248.7,248.78,5003.0,248.75,248.97,248.7,248.78,5003.0
2022-08-15 14:35:00,248.77,249.09,248.77,248.93,2616.0,248.77,249.09,248.77,248.93,2616.0
2022-08-15 14:40:00,248.96,249.11,248.95,248.95,3507.0,248.96,249.11,248.95,248.95,3507.0
2022-08-15 14:45:00,248.94,249.04,248.88,249.03,7414.0,248.94,249.04,248.88,249.03,7414.0
2022-08-15 14:50:00,248.99,248.99,248.65,248.73,3100.0,248.99,248.99,248.65,248.73,3100.0
2022-08-15 14:55:00,248.83,248.85,248.67,248.72,5264.0,248.83,248.85,248.67,248.72,5264.0
2022-08-15 15:00:00,248.71,248.81,248.53,248.58,8533.0,248.71,248.81,248.53,248.58,8533.0
2022-08-15 15:05:00,248.6,248.75,248.47,248.54,5401.0,248.6,248.75,248.47,248.54,5401.0
2022-08-15 15:10:00,248.51,248.59,248.28,248.28,9009.0,248.51,248.59,248.28,248.28,9009.0
2022-08-15 15:15:00,248.35,248.41,248.13,248.41,10712.0,248.35,248.41,248.13,248.41,10712.0
2022-08-15 15:20:00,248.43,248.61,248.34,248.38,9376.0,248.43,248.61,248.34,248.38,9376.0
2022-08-15 15:25:00,248.38,248.41,248.16,248.25,8102.0,248.38,248.41,248.16,248.25,8102.0
2022-08-15 15:30:00,248.23,248.32,248.1,248.1,15617.0,248.23,248.32,248.1,248.1,15617.0
2022-08-15 15:35:00,248.0,248.04,247.84,247.87,8334.0,248.0,248.04,247.84,247.87,8334.0
2022-08-15 15:40:00,247.84,248.05,247.75,248.0,8889.0,247.84,248.05,247.75,248.0,8889.0
2022-08-15 15:45:00,247.92,248.22,247.9,248.22,16797.0,247.92,248.22,247.9,248.22,16797.0
2022-08-15 15:50:00,248.14,248.55,248.08,248.35,52915.0,248.14,248.55,248.08,248.35,52915.0
2022-08-15 15:55:00,248.31,248.43,248.05,248.27,76125.0,248.31,248.43,248.05,248.27,76125.0
2022-08-16 09:30:00,246.02,246.65,244.42,245.44,16267.0,246.02,246.65,244.42,245.44,16267.0
2022-08-16 09:35:00,245.31,245.61,243.19,244.25,21472.0,245.31,245.61,243.19,244.25,21472.0
2022-08-16 09:40:00,244.24,244.92,243.34,243.37,12041.0,244.24,244.92,243.34,243.37,12041.0
2022-08-16 09:45:00,243.6,245.0,243.02,245.0,22506.0,243.6,245.0,243.02,245.0,22506.0
2022-08-16 09:50:00,244.59,245.52,244.37,245.14,5704.0,244.59,245.52,244.37,245.14,5704.0
2022-08-16 09:55:00,245.17,245.33,244.89,245.15,1565.0,245.17,245.33,244.89,245.15,1565.0
2022-08-16 10:00:00,244.99,245.56,244.27,245.09,8442.0,244.99,245.56,244.27,245.09,8442.0
2022-08-16 10:05:00,245.39,245.43,244.97,245.23,3679.0,245.39,245.43,244.97,245.23,3679.0
2022-08-16 10:10:00,245.42,245.79,245.13,245.13,2760.0,245.42,245.79,245.13,245.13,2760.0
2022-08-16 10:15:00,245.2,245.23,244.81,245.0,7007.0,245.2,245.23,244.81,245.0,7007.0
2022-08-16 10:20:00,244.98,245.23,244.95,245.06,4023.0,244.98,245.23,244.95,245.06,4023.0
2022-08-16 10:25:00,245.05,245.36,244.16,244.16,3988.0,245.05,245.36,244.16,244.16,3988.0
2022-08-16 10:30:00,244.19,244.88,244.17,244.61,4014.0,244.19,244.88,244.17,244.61,4014.0
2022-08-16 10:35:00,244.74,244.87,244.44,244.57,3960.0,244.74,244.87,244.44,244.57,3960.0
2022-08-16 10:40:00,244.62,245.14,244.61,244.91,3100.0,244.62,245.14,244.61,244.91,3100.0
2022-08-16 10:45:00,245.11,245.17,244.56,245.07,4934.0,245.11,245.17,244.56,245.07,4934.0
2022-08-16 10:50:00,245.15,245.38,244.96,244.97,2532.0,245.15,245.38,244.96,244.97,2532.0
2022-08-16 10:55:00,245.13,245.34,244.72,244.72,4901.0,245.13,245.34,244.72,244.72,4901.0
2022-08-16 11:00:00,245.04,245.31,244.88,245.1,4587.0,245.04,245.31,244.88,245.1,4587.0
2022-08-16 11:05:00,245.14,245.23,244.86,244.96,2557.0,245.14,245.23,244.86,244.96,2557.0
2022-08-16 11:10:00,244.96,245.43,244.96,245.17,2670.0,244.96,245.43,244.96,245.17,2670.0
2022-08-16 11:15:00,245.21,245.21,244.98,245.09,2270.0,245.21,245.21,244.98,245.09,2270.0
2022-08-16 11:20:00,245.15,245.33,245.02,245.02,1812.0,245.15,245.33,245.02,245.02,1812.0
2022-08-16 11:25:00,245.19,245.76,245.15,245.51,5550.0,245.19,245.76,245.15,245.51,5550.0
2022-08-16 11:30:00,245.56,245.79,245.39,245.39,2163.0,245.56,245.79,245.39,245.39,2163.0
2022-08-16 11:35:00,245.39,245.71,245.39,245.62,1800.0,245.39,245.71,245.39,245.62,1800.0
2022-08-16 11:40:00,245.72,245.74,245.57,245.57,1630.0,245.72,245.74,245.57,245.57,1630.0
2022-08-16 11:45:00,245.45,245.5,244.96,245.15,3458.0,245.45,245.5,244.96,245.15,3458.0
2022-08-16 11:50:00,245.09,245.22,244.87,245.22,1569.0,245.09,245.22,244.87,245.22,1569.0
2022-08-16 11:55:00,245.08,245.16,244.84,244.98,3246.0,245.08,245.16,244.84,244.98,3246.0
2022-08-16 12:00:00,244.93,245.01,244.27,244.27,3010.0,244.93,245.01,244.27,244.27,3010.0
2022-08-16 12:05:00,244.09,244.27,243.93,243.98,2333.0,244.09,244.27,243.93,243.98,2333.0
2022-08-16 12:10:00,244.1,244.21,243.77,244.18,3822.0,244.1,244.21,243.77,244.18,3822.0
2022-08-16 12:15:00,244.22,244.22,243.87,243.87,1848.0,244.22,244.22,243.87,243.87,1848.0
2022-08-16 12:20:00,243.91,244.2,243.83,244.18,36041.0,243.91,244.2,243.83,244.18,36041.0
2022-08-16 12:25:00,243.98,243.98,243.4,243.5,2581.0,243.98,243.98,243.4,243.5,2581.0
2022-08-16 12:30:00,243.64,243.87,243.6,243.73,2571.0,243.64,243.87,243.6,243.73,2571.0
2022-08-16 12:35:00,243.7,243.72,243.27,243.36,1036.0,243.7,243.72,243.27,243.36,1036.0
2022-08-16 12:40:00,243.43,244.42,243.43,244.0,10704.0,243.43,244.42,243.43,244.0,10704.0
2022-08-16 12:45:00,244.14,244.24,244.0,244.12,2037.0,244.14,244.24,244.0,244.12,2037.0
2022-08-16 12:50:00,244.0,244.13,243.8,243.98,2261.0,244.0,244.13,243.8,243.98,2261.0
2022-08-16 12:55:00,243.98,244.26,243.86,244.25,4283.0,243.98,244.26,243.86,244.25,4283.0
2022-08-16 13:00:00,244.21,244.21,243.91,244.03,1142.0,244.21,244.21,243.91,244.03,1142.0
2022-08-16 13:05:00,244.0,244.14,243.98,244.09,1922.0,244.0,244.14,243.98,244.09,1922.0
2022-08-16 13:10:00,244.0,244.21,243.9,244.15,6010.0,244.0,244.21,243.9,244.15,6010.0
2022-08-16 13:15:00,244.15,244.24,243.91,244.05,4087.0,244.15,244.24,243.91,244.05,4087.0
2022-08-16 13:20:00,244.15,244.15,243.91,244.0,3449.0,244.15,244.15,243.91,244.0,3449.0
2022-08-16 13:25:00,244.07,244.16,243.99,244.0,2534.0,244.07,244.16,243.99,244.0,2534.0
2022-08-16 13:30:00,243.95,244.28,243.92,244.01,4924.0,243.95,244.28,243.92,244.01,4924.0
2022-08-16 13:35:00,243.99,244.33,243.98,244.33,1300.0,243.99,244.33,243.98,244.33,1300.0
2022-08-16 13:40:00,244.14,244.15,243.98,244.09,2731.0,244.14,244.15,243.98,244.09,2731.0
2022-08-16 13:45:00,244.2,244.23,244.01,244.18,1439.0,244.2,244.23,244.01,244.18,1439.0
2022-08-16 13:50:00,244.01,244.32,243.95,244.06,5474.0,244.01,244.32,243.95,244.06,5474.0
2022-08-16 13:55:00,244.12,244.23,244.04,244.04,1873.0,244.12,244.23,244.04,244.04,1873.0
2022-08-16 14:00:00,244.02,244.22,243.97,244.14,5147.0,244.02,244.22,243.97,244.14,5147.0
2022-08-16 14:05:00,244.06,244.41,244.06,244.41,3342.0,244.06,244.41,244.06,244.41,3342.0
2022-08-16 14:10:00,244.35,244.66,244.35,244.57,2125.0,244.35,244.66,244.35,244.57,2125.0
2022-08-16 14:15:00,244.59,244.79,244.55,244.73,3268.0,244.59,244.79,244.55,244.73,3268.0
2022-08-16 14:20:00,244.81,244.87,244.58,244.58,2408.0,244.81,244.87,244.58,244.58,2408.0
2022-08-16 14:25:00,244.67,245.01,244.67,244.85,2800.0,244.67,245.01,244.67,244.85,2800.0
2022-08-16 14:30:00,244.78,245.13,244.77,244.87,2708.0,244.78,245.13,244.77,244.87,2708.0
2022-08-16 14:35:00,244.68,244.68,244.34,244.34,2417.0,244.68,244.68,244.34,244.34,2417.0
2022-08-16 14:40:00,244.37,244.45,244.15,244.15,3202.0,244.37,244.45,244.15,244.15,3202.0
2022-08-16 14:45:00,244.15,244.18,243.48,243.74,3780.0,244.15,244.18,243.48,243.74,3780.0
2022-08-16 14:50:00,243.81,243.83,243.75,243.81,1100.0,243.81,243.83,243.75,243.81,1100.0
2022-08-16 14:55:00,243.73,244.1,243.7,244.05,6829.0,243.73,244.1,243.7,244.05,6829.0
2022-08-16 15:00:00,244.05,244.05,243.66,243.94,4542.0,244.05,244.05,243.66,243.94,4542.0
2022-08-16 15:05:00,243.96,244.07,243.72,243.74,3942.0,243.96,244.07,243.72,243.74,3942.0
2022-08-16 15:10:00,243.74,244.14,243.7,243.74,6621.0,243.74,244.14,243.7,243.74,6621.0
2022-08-16 15:15:00,243.74,244.0,243.58,244.0,4356.0,243.74,244.0,243.58,244.0,4356.0
2022-08-16 15:20:00,243.86,243.94,243.67,243.88,4600.0,243.86,243.94,243.67,243.88,4600.0
2022-08-16 15:25:00,243.83,244.16,243.83,244.16,4542.0,243.83,244.16,243.83,244.16,4542.0
2022-08-16 15:30:00,244.17,244.49,244.12,244.48,6129.0,244.17,244.49,244.12,244.48,6129.0
2022-08-16 15:35:00,244.52,244.57,244.45,244.52,5695.0,244.52,244.57,244.45,244.52,5695.0
2022-08-16 15:40:00,244.52,244.62,244.19,244.33,8555.0,244.52,244.62,244.19,244.33,8555.0
2022-08-16 15:45:00,244.38,245.05,244.38,245.05,11614.0,244.38,245.05,244.38,245.05,11614.0
2022-08-16 15:50:00,245.0,245.03,244.65,244.92,21847.0,245.0,245.03,244.65,244.92,21847.0
2022-08-16 15:55:00,244.86,245.04,244.47,244.69,57927.0,244.86,245.04,244.47,244.69,57927.0
2022-08-17 09:30:00,242.53,243.9,242.53,243.9,8776.0,242.53,243.9,242.53,243.9,8776.0
2022-08-17 09:35:00,244.16,244.16,243.33,243.61,1600.0,244.16,244.16,243.33,243.61,1600.0
2022-08-17 09:40:00,243.45,243.45,243.45,243.45,100.0,243.45,243.45,243.45,243.45,100.0
2022-08-17 09:45:00,242.44,242.53,242.1,242.46,906.0,242.44,242.53,242.1,242.46,906.0
2022-08-17 09:50:00,242.04,243.6,242.02,243.57,5600.0,242.04,243.6,242.02,243.57,5600.0
2022-08-17 09:55:00,243.67,243.67,243.09,243.09,1091.0,243.67,243.67,243.09,243.09,1091.0
2022-08-17 10:00:00,242.93,243.23,242.66,242.66,520.0,242.93,243.23,242.66,242.66,520.0
2022-08-17 10:05:00,242.38,242.49,241.7,241.87,1100.0,242.38,242.49,241.7,241.87,1100.0
2022-08-17 10:10:00,241.74,241.74,240.42,240.55,3120.0,241.74,241.74,240.42,240.55,3120.0
2022-08-17 10:15:00,240.28,241.15,239.86,241.08,3850.0,240.28,241.15,239.86,241.08,3850.0
2022-08-17 10:20:00,241.29,241.53,241.29,241.53,300.0,241.29,241.53,241.29,241.53,300.0
2022-08-17 10:25:00,241.53,241.64,241.53,241.64,300.0,241.53,241.64,241.53,241.64,300.0
2022-08-17 10:30:00,242.08,242.08,241.55,241.55,395.0,242.08,242.08,241.55,241.55,395.0
2022-08-17 10:35:00,240.94,241.33,240.94,241.33,1079.0,240.94,241.33,240.94,241.33,1079.0
2022-08-17 10:40:00,241.57,241.66,241.34,241.66,500.0,241.57,241.66,241.34,241.66,500.0
2022-08-17 10:45:00,241.94,241.94,241.71,241.71,7380.0,241.94,241.94,241.71,241.71,7380.0
2022-08-17 10:50:00,241.63,241.91,241.37,241.6,16858.0,241.63,241.91,241.37,241.6,16858.0
2022-08-17 10:55:00,241.56,241.88,240.73,241.19,20141.0,241.56,241.88,240.73,241.19,20141.0
2022-08-17 11:00:00,241.2,241.44,241.19,241.44,300.0,241.2,241.44,241.19,241.44,300.0
2022-08-17 11:05:00,240.83,240.83,240.43,240.8,1521.0,240.83,240.83,240.43,240.8,1521.0
2022-08-17 11:10:00,240.87,241.41,240.86,241.41,2109.0,240.87,241.41,240.86,241.41,2109.0
2022-08-17 11:15:00,241.27,241.95,241.27,241.73,1600.0,241.27,241.95,241.27,241.73,1600.0
2022-08-17 11:20:00,241.96,242.05,241.5,241.96,3537.0,241.96,242.05,241.5,241.96,3537.0
2022-08-17 11:25:00,242.05,242.19,241.83,242.19,400.0,242.05,242.19,241.83,242.19,400.0
2022-08-17 11:30:00,242.06,242.3,241.69,241.9,1521.0,242.06,242.3,241.69,241.9,1521.0
2022-08-17 11:35:00,241.83,241.83,241.69,241.81,1400.0,241.83,241.83,241.69,241.81,1400.0
2022-08-17 11:40:00,241.92,241.92,241.69,241.7,800.0,241.92,241.92,241.69,241.7,800.0
2022-08-17 11:45:00,241.67,241.83,241.55,241.73,3680.0,241.67,241.83,241.55,241.73,3680.0
2022-08-17 11:50:00,241.69,242.12,241.66,241.98,2339.0,241.69,242.12,241.66,241.98,2339.0
2022-08-17 11:55:00,242.27,242.27,241.89,242.01,3280.0,242.27,242.27,241.89,242.01,3280.0
2022-08-17 12:00:00,242.05,242.38,241.96,241.96,2015.0,242.05,242.38,241.96,241.96,2015.0
2022-08-17 12:05:00,241.95,242.16,241.53,241.53,410.0,241.95,242.16,241.53,241.53,410.0
2022-08-17 12:10:00,241.58,241.95,241.58,241.94,700.0,241.58,241.95,241.58,241.94,700.0
2022-08-17 12:15:00,241.89,242.22,241.88,242.12,1500.0,241.89,242.22,241.88,242.12,1500.0
2022-08-17 12:20:00,242.04,242.27,241.89,242.07,2777.0,242.04,242.27,241.89,242.07,2777.0
2022-08-17 12:25:00,242.14,242.14,241.64,241.65,3995.0,242.14,242.14,241.64,241.65,3995.0
2022-08-17 12:30:00,241.77,241.91,241.61,241.7,1899.0,241.77,241.91,241.61,241.7,1899.0
2022-08-17 12:35:00,241.76,242.08,241.76,241.88,1600.0,241.76,242.08,241.76,241.88,1600.0
2022-08-17 12:40:00,241.84,242.15,241.84,242.15,800.0,241.84,242.15,241.84,242.15,800.0
2022-08-17 12:45:00,242.09,242.18,241.96,242.06,615.0,242.09,242.18,241.96,242.06,615.0
2022-08-17 12:50:00,242.13,242.13,241.61,241.68,4707.0,242.13,242.13,241.61,241.68,4707.0
2022-08-17 12:55:00,241.71,241.75,241.63,241.63,920.0,241.71,241.75,241.63,241.63,920.0
2022-08-17 13:00:00,241.61,241.61,241.15,241.39,2103.0,241.61,241.61,241.15,241.39,2103.0
2022-08-17 13:05:00,241.47,241.49,241.33,241.34,1100.0,241.47,241.49,241.33,241.34,1100.0
2022-08-17 13:10:00,241.45,241.45,241.17,241.17,986.0,241.45,241.45,241.17,241.17,986.0
2022-08-17 13:15:00,241.27,241.48,241.27,241.32,2951.0,241.27,241.48,241.27,241.32,2951.0
2022-08-17 13:20:00,241.43,241.51,241.41,241.47,900.0,241.43,241.51,241.41,241.47,900.0
2022-08-17 13:25:00,241.31,241.61,241.31,241.61,1300.0,241.31,241.61,241.31,241.61,1300.0
2022-08-17 13:30:00,241.64,241.76,241.34,241.56,1894.0,241.64,241.76,241.34,241.56,1894.0
2022-08-17 13:35:00,241.57,241.57,241.52,241.57,1208.0,241.57,241.57,241.52,241.57,1208.0
2022-08-17 13:40:00,241.67,241.85,241.42,241.42,2486.0,241.67,241.85,241.42,241.42,2486.0
2022-08-17 13:45:00,241.36,241.46,241.29,241.29,1100.0,241.36,241.46,241.29,241.29,1100.0
2022-08-17 13:50:00,241.48,241.51,241.21,241.23,1516.0,241.48,241.51,241.21,241.23,1516.0
2022-08-17 13:55:00,241.31,241.35,241.22,241.22,1538.0,241.31,241.35,241.22,241.22,1538.0
2022-08-17 14:00:00,241.31,242.01,241.26,241.59,3304.0,241.31,242.01,241.26,241.59,3304.0
2022-08-17 14:05:00,241.4,241.86,241.3,241.86,1179.0,241.4,241.86,241.3,241.86,1179.0
2022-08-17 14:10:00,241.61,242.07,241.56,242.07,1308.0,241.61,242.07,241.56,242.07,1308.0
2022-08-17 14:15:00,242.19,242.19,241.87,242.14,1500.0,242.19,242.19,241.87,242.14,1500.0
2022-08-17 14:20:00,242.16,242.16,241.7,241.72,1141.0,242.16,242.16,241.7,241.72,1141.0
2022-08-17 14:25:00,241.65,242.06,241.59,242.03,5380.0,241.65,242.06,241.59,242.03,5380.0
2022-08-17 14:30:00,242.15,242.31,242.09,242.28,1812.0,242.15,242.31,242.09,242.28,1812.0
2022-08-17 14:35:00,242.38,242.52,242.23,242.5,1000.0,242.38,242.52,242.23,242.5,1000.0
2022-08-17 14:40:00,242.46,242.47,241.64,241.84,1518.0,242.46,242.47,241.64,241.84,1518.0
2022-08-17 14:45:00,241.78,241.98,241.73,241.98,1525.0,241.78,241.98,241.73,241.98,1525.0
2022-08-17 14:50:00,242.07,242.07,241.73,241.76,704.0,242.07,242.07,241.73,241.76,704.0
2022-08-17 14:55:00,241.74,241.76,241.31,241.31,1300.0,241.74,241.76,241.31,241.31,1300.0
2022-08-17 15:00:00,241.22,241.48,241.22,241.4,2699.0,241.22,241.48,241.22,241.4,2699.0
2022-08-17 15:05:00,241.42,241.59,241.09,241.11,2400.0,241.42,241.59,241.09,241.11,2400.0
2022-08-17 15:10:00,241.2,241.22,240.36,240.8,3124.0,241.2,241.22,240.36,240.8,3124.0
2022-08-17 15:15:00,240.88,241.08,240.7,240.93,4387.0,240.88,241.08,240.7,240.93,4387.0
2022-08-17 15:20:00,240.82,241.03,240.7,240.97,1827.0,240.82,241.03,240.7,240.97,1827.0
2022-08-17 15:25:00,241.01,241.25,240.86,241.11,1710.0,241.01,241.25,240.86,241.11,1710.0
2022-08-17 15:30:00,241.05,241.05,240.9,240.98,2792.0,241.05,241.05,240.9,240.98,2792.0
2022-08-17 15:35:00,240.91,241.16,240.9,240.92,3929.0,240.91,241.16,240.9,240.92,3929.0
2022-08-17 15:40:00,240.97,241.22,240.96,241.15,4461.0,240.97,241.22,240.96,241.15,4461.0
2022-08-17 15:45:00,241.0,241.21,240.86,240.94,10012.0,241.0,241.21,240.86,240.94,10012.0
2022-08-17 15:50:00,241.05,241.07,240.45,240.6,10217.0,241.05,241.07,240.45,240.6,10217.0
2022-08-17 15:55:00,240.53,240.79,240.31,240.66,33169.0,240.53,240.79,240.31,240.66,33169.0
2022-08-18 09:30:00,241.02,241.87,240.27,240.27,5627.0,241.02,241.87,240.27,240.27,5627.0
2022-08-18 09:35:00,240.07,240.53,239.24,239.88,1205.0,240.07,240.53,239.24,239.88,1205.0
2022-08-18 09:40:00,239.24,240.15,239.24,239.8,2000.0,239.24,240.15,239.24,239.8,2000.0
2022-08-18 09:45:00,240.2,240.2,239.53,239.68,601.0,240.2,240.2,239.53,239.68,601.0
2022-08-18 09:50:00,239.94,239.99,238.77,239.08,3072.0,239.94,239.99,238.77,239.08,3072.0
2022-08-18 09:55:00,239.08,239.08,238.5,238.51,4004.0,239.08,239.08,238.5,238.51,4004.0
2022-08-18 10:00:00,238.34,238.42,238.17,238.17,1525.0,238.34,238.42,238.17,238.17,1525.0
2022-08-18 10:05:00,238.27,238.27,237.71,237.71,1435.0,238.27,238.27,237.71,237.71,1435.0
2022-08-18 10:10:00,237.66,237.87,237.29,237.63,3367.0,237.66,237.87,237.29,237.63,3367.0
2022-08-18 10:15:00,237.72,238.39,237.66,238.32,5606.0,237.72,238.39,237.66,238.32,5606.0
2022-08-18 10:20:00,238.31,238.31,238.31,238.31,165.0,238.31,238.31,238.31,238.31,165.0
2022-08-18 10:25:00,237.93,237.98,237.64,237.8,800.0,237.93,237.98,237.64,237.8,800.0
2022-08-18 10:30:00,237.93,238.3,237.9,238.27,2317.0,237.93,238.3,237.9,238.27,2317.0
2022-08-18 10:35:00,238.24,238.24,238.11,238.19,1145.0,238.24,238.24,238.11,238.19,1145.0
2022-08-18 10:40:00,238.19,238.64,238.19,238.56,1382.0,238.19,238.64,238.19,238.56,1382.0
2022-08-18 10:45:00,238.57,238.57,238.27,238.31,400.0,238.57,238.57,238.27,238.31,400.0
2022-08-18 10:50:00,238.58,238.58,238.14,238.14,1264.0,238.58,238.58,238.14,238.14,1264.0
2022-08-18 10:55:00,238.12,238.42,238.01,238.34,1900.0,238.12,238.42,238.01,238.34,1900.0
2022-08-18 11:00:00,238.49,238.49,238.22,238.3,5151.0,238.49,238.49,238.22,238.3,5151.0
2022-08-18 11:05:00,238.09,238.22,237.97,238.14,4276.0,238.09,238.22,237.97,238.14,4276.0
2022-08-18 11:10:00,238.83,238.83,238.43,238.64,3110.0,238.83,238.83,238.43,238.64,3110.0
2022-08-18 11:15:00,238.83,239.23,238.61,238.61,1618.0,238.83,239.23,238.61,238.61,1618.0
2022-08-18 11:20:00,238.97,239.32,238.97,239.32,300.0,238.97,239.32,238.97,239.32,300.0
2022-08-18 11:25:00,239.13,239.37,238.83,238.83,804.0,239.13,239.37,238.83,238.83,804.0
2022-08-18 11:30:00,238.92,239.19,238.91,239.19,1240.0,238.92,239.19,238.91,239.19,1240.0
2022-08-18 11:35:00,239.21,239.52,239.21,239.52,600.0,239.21,239.52,239.21,239.52,600.0
2022-08-18 11:40:00,239.47,239.72,239.4,239.59,800.0,239.47,239.72,239.4,239.59,800.0
2022-08-18 11:45:00,239.5,239.52,239.21,239.21,5507.0,239.5,239.52,239.21,239.21,5507.0
2022-08-18 11:50:00,239.2,239.2,238.83,238.85,801.0,239.2,239.2,238.83,238.85,801.0
2022-08-18 11:55:00,239.1,239.2,238.91,238.91,2482.0,239.1,239.2,238.91,238.91,2482.0
2022-08-18 12:00:00,239.12,239.52,238.78,239.52,1108.0,239.12,239.52,238.78,239.52,1108.0
2022-08-18 12:05:00,239.34,239.34,239.24,239.25,228.0,239.34,239.34,239.24,239.25,228.0
2022-08-18 12:10:00,239.22,239.22,239.01,239.02,500.0,239.22,239.22,239.01,239.02,500.0
2022-08-18 12:15:00,239.05,239.26,239.05,239.18,990.0,239.05,239.26,239.05,239.18,990.0
2022-08-18 12:20:00,239.15,239.16,238.74,238.79,2570.0,239.15,239.16,238.74,238.79,2570.0
2022-08-18 12:25:00,238.76,238.95,238.54,238.59,1798.0,238.76,238.95,238.54,238.59,1798.0
2022-08-18 12:30:00,238.62,238.8,238.54,238.8,1325.0,238.62,238.8,238.54,238.8,1325.0
2022-08-18 12:35:00,238.84,238.84,238.61,238.61,1200.0,238.84,238.84,238.61,238.61,1200.0
2022-08-18 12:40:00,238.5,238.51,238.3,238.34,1830.0,238.5,238.51,238.3,238.34,1830.0
2022-08-18 12:45:00,238.23,238.44,238.23,238.44,306.0,238.23,238.44,238.23,238.44,306.0
2022-08-18 12:50:00,238.41,238.44,238.41,238.44,200.0,238.41,238.44,238.41,238.44,200.0
2022-08-18 12:55:00,238.45,238.54,238.45,238.54,600.0,238.45,238.54,238.45,238.54,600.0
2022-08-18 13:00:00,238.42,238.42,238.27,238.27,400.0,238.42,238.42,238.27,238.27,400.0
2022-08-18 13:05:00,238.36,238.53,238.35,238.53,855.0,238.36,238.53,238.35,238.53,855.0
2022-08-18 13:10:00,238.35,238.41,238.14,238.14,3131.0,238.35,238.41,238.14,238.14,3131.0
2022-08-18 13:15:00,238.14,238.24,238.04,238.18,1399.0,238.14,238.24,238.04,238.18,1399.0
2022-08-18 13:20:00,238.21,238.31,238.07,238.21,2097.0,238.21,238.31,238.07,238.21,2097.0
2022-08-18 13:25:00,238.35,238.42,238.35,238.42,400.0,238.35,238.42,238.35,238.42,400.0
2022-08-18 13:30:00,238.49,238.51,238.28,238.28,837.0,238.49,238.51,238.28,238.28,837.0
2022-08-18 13:35:00,238.34,238.49,238.32,238.34,1513.0,238.34,238.49,238.32,238.34,1513.0
2022-08-18 13:40:00,238.37,238.45,238.36,238.41,2982.0,238.37,238.45,238.36,238.41,2982.0
2022-08-18 13:45:00,238.36,238.44,238.18,238.34,3170.0,238.36,238.44,238.18,238.34,3170.0
2022-08-18 13:50:00,238.41,238.41,238.02,238.02,2096.0,238.41,238.41,238.02,238.02,2096.0
2022-08-18 13:55:00,238.01,238.37,237.89,238.37,3658.0,238.01,238.37,237.89,238.37,3658.0
2022-08-18 14:00:00,238.41,238.65,238.32,238.65,3480.0,238.41,238.65,238.32,238.65,3480.0
2022-08-18 14:05:00,238.65,238.72,238.6,238.66,1000.0,238.65,238.72,238.6,238.66,1000.0
2022-08-18 14:10:00,238.7,238.83,238.52,238.69,2926.0,238.7,238.83,238.52,238.69,2926.0
2022-08-18 14:15:00,238.7,238.79,238.57,238.79,3857.0,238.7,238.79,238.57,238.79,3857.0
2022-08-18 14:20:00,238.73,238.81,238.61,238.81,2216.0,238.73,238.81,238.61,238.81,2216.0
2022-08-18 14:25:00,238.64,238.68,238.57,238.68,601.0,238.64,238.68,238.57,238.68,601.0
2022-08-18 14:30:00,238.6,238.77,238.6,238.61,1100.0,238.6,238.77,238.6,238.61,1100.0
2022-08-18 14:35:00,238.57,238.86,238.57,238.72,2332.0,238.57,238.86,238.57,238.72,2332.0
2022-08-18 14:40:00,238.81,238.84,238.7,238.84,1200.0,238.81,238.84,238.7,238.84,1200.0
2022-08-18 14:45:00,238.81,238.89,238.71,238.82,1181.0,238.81,238.89,238.71,238.82,1181.0
2022-08-18 14:50:00,238.91,239.13,238.85,238.94,1944.0,238.91,239.13,238.85,238.94,1944.0
2022-08-18 14:55:00,239.04,239.04,238.83,238.99,3560.0,239.04,239.04,238.83,238.99,3560.0
2022-08-18 15:00:00,238.9,239.02,238.9,238.96,500.0,238.9,239.02,238.9,238.96,500.0
2022-08-18 15:05:00,238.99,239.13,238.97,239.13,812.0,238.99,239.13,238.97,239.13,812.0
2022-08-18 15:10:00,239.14,239.43,239.05,239.33,1800.0,239.14,239.43,239.05,239.33,1800.0
2022-08-18 15:15:00,239.41,239.43,239.23,239.34,1728.0,239.41,239.43,239.23,239.34,1728.0
2022-08-18 15:20:00,239.53,239.63,239.43,239.63,1559.0,239.53,239.63,239.43,239.63,1559.0
2022-08-18 15:25:00,239.65,239.66,239.55,239.55,800.0,239.65,239.66,239.55,239.55,800.0
2022-08-18 15:30:00,239.64,239.95,239.54,239.9,3692.0,239.64,239.95,239.54,239.9,3692.0
2022-08-18 15:35:00,239.75,239.87,239.66,239.73,2584.0,239.75,239.87,239.66,239.73,2584.0
2022-08-18 15:40:00,239.61,239.61,239.47,239.55,700.0,239.61,239.61,239.47,239.55,700.0
2022-08-18 15:45:00,239.49,239.55,239.19,239.27,8218.0,239.49,239.55,239.19,239.27,8218.0
2022-08-18 15:50:00,239.17,239.2,238.68,238.82,11012.0,239.17,239.2,238.68,238.82,11012.0
2022-08-18 15:55:00,238.88,238.94,238.59,238.92,40015.0,238.88,238.94,238.59,238.92,40015.0
2022-08-19 09:30:00,237.92,238.98,237.92,238.98,30434.0,237.92,238.98,237.92,238.98,30434.0
2022-08-19 09:35:00,238.63,238.87,237.11,237.11,2376.0,238.63,238.87,237.11,237.11,2376.0
2022-08-19 09:40:00,237.16,237.16,236.86,236.86,979.0,237.16,237.16,236.86,236.86,979.0
2022-08-19 09:45:00,236.59,236.59,236.35,236.5,300.0,236.59,236.59,236.35,236.5,300.0
2022-08-19 09:50:00,236.57,236.94,236.31,236.63,1511.0,236.57,236.94,236.31,236.63,1511.0
2022-08-19 09:55:00,237.0,237.0,237.0,237.0,188.0,237.0,237.0,237.0,237.0,188.0
2022-08-19 10:00:00,236.92,236.92,236.77,236.77,320.0,236.92,236.92,236.77,236.77,320.0
2022-08-19 10:05:00,236.85,237.73,236.85,237.15,1421.0,236.85,237.73,236.85,237.15,1421.0
2022-08-19 10:10:00,237.31,238.22,237.3,237.61,604.0,237.31,238.22,237.3,237.61,604.0
2022-08-19 10:15:00,237.84,237.84,237.1,237.33,1606.0,237.84,237.84,237.1,237.33,1606.0
2022-08-19 10:20:00,237.49,238.05,237.22,237.28,2000.0,237.49,238.05,237.22,237.28,2000.0
2022-08-19 10:25:00,237.38,237.95,237.38,237.78,1207.0,237.38,237.95,237.38,237.78,1207.0
2022-08-19 10:30:00,237.74,238.27,237.69,237.99,5641.0,237.74,238.27,237.69,237.99,5641.0
2022-08-19 10:35:00,237.86,238.23,237.82,238.23,1424.0,237.86,238.23,237.82,238.23,1424.0
2022-08-19 10:40:00,238.37,238.64,238.37,238.64,900.0,238.37,238.64,238.37,238.64,900.0
2022-08-19 10:45:00,238.47,238.77,238.47,238.62,780.0,238.47,238.77,238.47,238.62,780.0
2022-08-19 10:50:00,238.81,238.81,237.83,238.23,7413.0,238.81,238.81,237.83,238.23,7413.0
2022-08-19 10:55:00,238.24,238.25,237.79,238.14,8863.0,238.24,238.25,237.79,238.14,8863.0
2022-08-19 11:00:00,238.27,238.27,237.94,237.94,2404.0,238.27,238.27,237.94,237.94,2404.0
2022-08-19 11:05:00,238.12,238.36,237.83,238.01,1852.0,238.12,238.36,237.83,238.01,1852.0
2022-08-19 11:10:00,238.02,238.05,237.59,237.85,7512.0,238.02,238.05,237.59,237.85,7512.0
2022-08-19 11:15:00,237.78,237.84,237.58,237.84,5437.0,237.78,237.84,237.58,237.84,5437.0
2022-08-19 11:20:00,237.93,238.05,237.86,238.05,1600.0,237.93,238.05,237.86,238.05,1600.0
2022-08-19 11:25:00,237.9,238.08,237.87,237.97,3936.0,237.9,238.08,237.87,237.97,3936.0
2022-08-19 11:30:00,238.01,238.17,238.01,238.08,1900.0,238.01,238.17,238.01,238.08,1900.0
2022-08-19 11:35:00,238.09,238.67,238.09,238.52,1464.0,238.09,238.67,238.09,238.52,1464.0
2022-08-19 11:40:00,238.36,238.56,238.31,238.46,1829.0,238.36,238.56,238.31,238.46,1829.0
2022-08-19 11:45:00,238.45,238.67,238.39,238.67,2022.0,238.45,238.67,238.39,238.67,2022.0
2022-08-19 11:50:00,238.61,238.71,238.36,238.51,1240.0,238.61,238.71,238.36,238.51,1240.0
2022-08-19 11:55:00,238.37,238.42,238.31,238.35,900.0,238.37,238.42,238.31,238.35,900.0
2022-08-19 12:00:00,238.4,238.4,238.22,238.32,1200.0,238.4,238.4,238.22,238.32,1200.0
2022-08-19 12:05:00,238.32,238.4,238.22,238.37,2266.0,238.32,238.4,238.22,238.37,2266.0
2022-08-19 12:10:00,238.46,238.84,238.46,238.75,1026.0,238.46,238.84,238.46,238.75,1026.0
2022-08-19 12:15:00,238.8,239.05,238.75,238.87,2254.0,238.8,239.05,238.75,238.87,2254.0
2022-08-19 12:20:00,238.97,238.97,238.76,238.83,1300.0,238.97,238.97,238.76,238.83,1300.0
2022-08-19 12:25:00,238.89,239.05,238.77,238.9,900.0,238.89,239.05,238.77,238.9,900.0
2022-08-19 12:30:00,238.97,239.19,238.85,239.05,1500.0,238.97,239.19,238.85,239.05,1500.0
2022-08-19 12:35:00,238.95,239.22,238.91,239.22,1486.0,238.95,239.22,238.91,239.22,1486.0
2022-08-19 12:40:00,239.13,239.25,239.03,239.14,711.0,239.13,239.25,239.03,239.14,711.0
2022-08-19 12:45:00,239.25,239.25,239.05,239.05,614.0,239.25,239.25,239.05,239.05,614.0
2022-08-19 12:50:00,239.2,239.36,239.2,239.29,440.0,239.2,239.36,239.2,239.29,440.0
2022-08-19 12:55:00,239.48,239.48,239.21,239.21,611.0,239.48,239.48,239.21,239.21,611.0
2022-08-19 13:00:00,239.14,239.25,239.05,239.25,710.0,239.14,239.25,239.05,239.25,710.0
2022-08-19 13:05:00,239.13,239.3,239.08,239.08,500.0,239.13,239.3,239.08,239.08,500.0
2022-08-19 13:10:00,239.15,239.15,238.9,238.9,1593.0,239.15,239.15,238.9,238.9,1593.0
2022-08-19 13:15:00,238.95,238.95,238.95,238.95,100.0,238.95,238.95,238.95,238.95,100.0
2022-08-19 13:20:00,238.99,239.02,238.99,239.02,300.0,238.99,239.02,238.99,239.02,300.0
2022-08-19 13:25:00,238.91,238.91,238.66,238.7,500.0,238.91,238.91,238.66,238.7,500.0
2022-08-19 13:30:00,238.65,238.65,238.19,238.43,600.0,238.65,238.65,238.19,238.43,600.0
2022-08-19 13:35:00,238.29,238.41,238.18,238.35,805.0,238.29,238.41,238.18,238.35,805.0
2022-08-19 13:40:00,238.46,238.46,238.46,238.46,100.0,238.46,238.46,238.46,238.46,100.0
2022-08-19 13:45:00,238.56,238.66,238.55,238.66,300.0,238.56,238.66,238.55,238.66,300.0
2022-08-19 13:50:00,238.59,238.89,238.59,238.82,1301.0,238.59,238.89,238.59,238.82,1301.0
2022-08-19 13:55:00,239.04,239.11,238.7,238.86,700.0,239.04,239.11,238.7,238.86,700.0
2022-08-19 14:00:00,238.83,239.08,238.73,238.95,3075.0,238.83,239.08,238.73,238.95,3075.0
2022-08-19 14:05:00,239.03,239.09,238.81,238.81,1721.0,239.03,239.09,238.81,238.81,1721.0
2022-08-19 14:10:00,238.77,238.87,238.67,238.67,2128.0,238.77,238.87,238.67,238.67,2128.0
2022-08-19 14:15:00,238.89,238.89,238.68,238.79,919.0,238.89,238.89,238.68,238.79,919.0
2022-08-19 14:20:00,238.84,239.03,238.81,238.83,1905.0,238.84,239.03,238.81,238.83,1905.0
2022-08-19 14:25:00,238.84,239.13,238.84,239.05,8728.0,238.84,239.13,238.84,239.05,8728.0
2022-08-19 14:30:00,238.95,238.95,238.86,238.95,1209.0,238.95,238.95,238.86,238.95,1209.0
2022-08-19 14:35:00,238.92,238.92,238.74,238.84,2471.0,238.92,238.92,238.74,238.84,2471.0
2022-08-19 14:40:00,238.77,238.79,238.68,238.73,1100.0,238.77,238.79,238.68,238.73,1100.0
2022-08-19 14:45:00,238.85,238.95,238.67,238.89,2201.0,238.85,238.95,238.67,238.89,2201.0
2022-08-19 14:50:00,238.81,239.06,238.6,238.6,6411.0,238.81,239.06,238.6,238.6,6411.0
2022-08-19 14:55:00,238.74,238.74,238.47,238.61,2839.0,238.74,238.74,238.47,238.61,2839.0
2022-08-19 15:00:00,238.65,238.79,238.38,238.48,9099.0,238.65,238.79,238.38,238.48,9099.0
2022-08-19 15:05:00,238.4,238.4,238.13,238.26,2475.0,238.4,238.4,238.13,238.26,2475.0
2022-08-19 15:10:00,238.32,238.67,238.32,238.66,2667.0,238.32,238.67,238.32,238.66,2667.0
2022-08-19 15:15:00,238.66,238.84,238.63,238.76,3857.0,238.66,238.84,238.63,238.76,3857.0
2022-08-19 15:20:00,238.67,238.9,238.67,238.9,1959.0,238.67,238.9,238.67,238.9,1959.0
2022-08-19 15:25:00,238.92,238.93,238.76,238.92,2500.0,238.92,238.93,238.76,238.92,2500.0
2022-08-19 15:30:00,238.91,238.99,238.82,238.84,3628.0,238.91,238.99,238.82,238.84,3628.0
2022-08-19 15:35:00,238.8,238.83,238.6,238.62,3140.0,238.8,238.83,238.6,238.62,3140.0
2022-08-19 15:40:00,238.62,238.77,238.52,238.7,5448.0,238.62,238.77,238.52,238.7,5448.0
2022-08-19 15:45:00,238.7,238.85,238.45,238.7,9641.0,238.7,238.85,238.45,238.7,9641.0
2022-08-19 15:50:00,238.77,239.23,238.65,238.8,11142.0,238.77,239.23,238.65,238.8,11142.0
2022-08-19 15:55:00,238.86,239.18,238.65,238.87,55667.0,238.86,239.18,238.65,238.87,55667.0
2022-08-22 09:30:00,234.92,236.42,234.56,235.19,11776.0,234.92,236.42,234.56,235.19,11776.0
2022-08-22 09:35:00,234.88,236.04,234.88,235.45,1916.0,234.88,236.04,234.88,235.45,1916.0
2022-08-22 09:40:00,236.14,236.86,235.79,236.7,1715.0,236.14,236.86,235.79,236.7,1715.0
2022-08-22 09:45:00,236.55,236.55,235.0,235.08,2808.0,236.55,236.55,235.0,235.08,2808.0
2022-08-22 09:50:00,235.11,236.51,234.99,236.26,3813.0,235.11,236.51,234.99,236.26,3813.0
2022-08-22 09:55:00,236.43,236.43,235.37,235.37,1920.0,236.43,236.43,235.37,235.37,1920.0
2022-08-22 10:00:00,235.16,235.21,234.91,234.91,2011.0,235.16,235.21,234.91,234.91,2011.0
2022-08-22 10:05:00,235.09,235.09,234.12,234.6,1522.0,235.09,235.09,234.12,234.6,1522.0
2022-08-22 10:10:00,234.43,235.09,234.26,234.93,2203.0,234.43,235.09,234.26,234.93,2203.0
2022-08-22 10:15:00,234.98,234.98,234.95,234.97,300.0,234.98,234.98,234.95,234.97,300.0
2022-08-22 10:20:00,234.12,234.32,234.04,234.04,2623.0,234.12,234.32,234.04,234.04,2623.0
2022-08-22 10:25:00,233.83,233.91,233.55,233.55,4232.0,233.83,233.91,233.55,233.55,4232.0
2022-08-22 10:30:00,233.54,233.61,233.36,233.36,1779.0,233.54,233.61,233.36,233.36,1779.0
2022-08-22 10:35:00,233.37,233.47,233.11,233.35,1628.0,233.37,233.47,233.11,233.35,1628.0
2022-08-22 10:40:00,233.17,233.65,233.17,233.4,2778.0,233.17,233.65,233.17,233.4,2778.0
2022-08-22 10:45:00,233.28,233.35,233.06,233.35,2300.0,233.28,233.35,233.06,233.35,2300.0
2022-08-22 10:50:00,233.35,233.46,232.65,232.65,3437.0,233.35,233.46,232.65,232.65,3437.0
2022-08-22 10:55:00,232.77,232.78,232.43,232.5,2994.0,232.77,232.78,232.43,232.5,2994.0
2022-08-22 11:00:00,232.52,233.15,232.42,233.15,2746.0,232.52,233.15,232.42,233.15,2746.0
2022-08-22 11:05:00,233.2,233.2,232.94,233.08,593.0,233.2,233.2,232.94,233.08,593.0
2022-08-22 11:10:00,233.06,233.28,233.05,233.25,993.0,233.06,233.28,233.05,233.25,993.0
2022-08-22 11:15:00,233.63,233.88,233.61,233.61,7418.0,233.63,233.88,233.61,233.61,7418.0
2022-08-22 11:20:00,233.65,233.65,233.51,233.52,500.0,233.65,233.65,233.51,233.52,500.0
2022-08-22 11:25:00,233.28,233.31,233.16,233.3,2080.0,233.28,233.31,233.16,233.3,2080.0
2022-08-22 11:30:00,233.3,233.39,233.12,233.39,3107.0,233.3,233.39,233.12,233.39,3107.0
2022-08-22 11:35:00,233.37,233.37,233.06,233.11,2896.0,233.37,233.37,233.06,233.11,2896.0
2022-08-22 11:40:00,233.12,233.4,233.12,233.3,4042.0,233.12,233.4,233.12,233.3,4042.0
2022-08-22 11:45:00,233.38,233.51,233.28,233.51,10184.0,233.38,233.51,233.28,233.51,10184.0
2022-08-22 11:50:00,233.61,233.86,233.61,233.85,1401.0,233.61,233.86,233.61,233.85,1401.0
2022-08-22 11:55:00,233.87,233.93,233.72,233.74,3104.0,233.87,233.93,233.72,233.74,3104.0
2022-08-22 12:00:00,233.82,233.93,233.72,233.9,3606.0,233.82,233.93,233.72,233.9,3606.0
2022-08-22 12:05:00,233.9,234.05,233.7,234.05,9123.0,233.9,234.05,233.7,234.05,9123.0
2022-08-22 12:10:00,233.99,234.04,233.69,234.02,3265.0,233.99,234.04,233.69,234.02,3265.0
2022-08-22 12:15:00,234.01,234.21,233.98,234.12,3227.0,234.01,234.21,233.98,234.12,3227.0
2022-08-22 12:20:00,234.17,234.86,234.17,234.86,5023.0,234.17,234.86,234.17,234.86,5023.0
2022-08-22 12:25:00,234.8,235.09,234.38,234.85,18499.0,234.8,235.09,234.38,234.85,18499.0
2022-08-22 12:30:00,234.73,234.86,234.36,234.36,12270.0,234.73,234.86,234.36,234.36,12270.0
2022-08-22 12:35:00,234.49,234.88,234.49,234.88,14845.0,234.49,234.88,234.49,234.88,14845.0
2022-08-22 12:40:00,234.88,235.01,234.52,234.53,5714.0,234.88,235.01,234.52,234.53,5714.0
2022-08-22 12:45:00,234.49,234.87,234.48,234.81,7760.0,234.49,234.87,234.48,234.81,7760.0
2022-08-22 12:50:00,234.86,235.0,234.59,234.86,7759.0,234.86,235.0,234.59,234.86,7759.0
2022-08-22 12:55:00,234.81,234.85,234.56,234.84,2900.0,234.81,234.85,234.56,234.84,2900.0
2022-08-22 13:00:00,234.9,234.9,234.4,234.4,1921.0,234.9,234.9,234.4,234.4,1921.0
2022-08-22 13:05:00,234.5,234.5,233.93,233.93,900.0,234.5,234.5,233.93,233.93,900.0
2022-08-22 13:10:00,233.91,234.01,233.65,233.65,1978.0,233.91,234.01,233.65,233.65,1978.0
2022-08-22 13:15:00,233.51,233.59,232.96,232.96,1510.0,233.51,233.59,232.96,232.96,1510.0
2022-08-22 13:20:00,233.05,233.17,232.71,232.71,1919.0,233.05,233.17,232.71,232.71,1919.0
2022-08-22 13:25:00,232.69,233.03,232.69,233.01,3049.0,232.69,233.03,232.69,233.01,3049.0
2022-08-22 13:30:00,232.97,233.17,232.73,232.73,3593.0,232.97,233.17,232.73,232.73,3593.0
2022-08-22 13:35:00,232.84,233.5,232.7,233.5,4519.0,232.84,233.5,232.7,233.5,4519.0
2022-08-22 13:40:00,233.29,233.56,233.21,233.56,1000.0,233.29,233.56,233.21,233.56,1000.0
2022-08-22 13:45:00,233.76,233.76,233.24,233.27,2133.0,233.76,233.76,233.24,233.27,2133.0
2022-08-22 13:50:00,232.93,233.07,232.9,232.9,700.0,232.93,233.07,232.9,232.9,700.0
2022-08-22 13:55:00,232.96,233.06,232.83,232.84,3181.0,232.96,233.06,232.83,232.84,3181.0
2022-08-22 14:00:00,232.85,233.39,232.72,233.09,15183.0,232.85,233.39,232.72,233.09,15183.0
2022-08-22 14:05:00,233.11,233.19,232.57,232.57,4970.0,233.11,233.19,232.57,232.57,4970.0
2022-08-22 14:10:00,232.3,232.52,232.22,232.42,1102.0,232.3,232.52,232.22,232.42,1102.0
2022-08-22 14:15:00,232.38,232.4,232.28,232.31,702.0,232.38,232.4,232.28,232.31,702.0
2022-08-22 14:20:00,232.3,232.35,232.11,232.11,1695.0,232.3,232.35,232.11,232.11,1695.0
2022-08-22 14:25:00,232.04,232.2,231.77,231.77,2110.0,232.04,232.2,231.77,231.77,2110.0
2022-08-22 14:30:00,231.79,232.13,231.78,232.02,1558.0,231.79,232.13,231.78,232.02,1558.0
2022-08-22 14:35:00,231.87,232.03,231.62,231.79,5582.0,231.87,232.03,231.62,231.79,5582.0
2022-08-22 14:40:00,231.71,231.77,231.56,231.73,2812.0,231.71,231.77,231.56,231.73,2812.0
2022-08-22 14:45:00,231.73,231.91,231.55,231.58,3143.0,231.73,231.91,231.55,231.58,3143.0
2022-08-22 14:50:00,231.77,231.79,231.58,231.64,1919.0,231.77,231.79,231.58,231.64,1919.0
2022-08-22 14:55:00,231.65,232.04,231.62,232.04,3202.0,231.65,232.04,231.62,232.04,3202.0
2022-08-22 15:00:00,232.07,232.43,232.05,232.36,3388.0,232.07,232.43,232.05,232.36,3388.0
2022-08-22 15:05:00,232.28,232.61,232.14,232.61,3403.0,232.28,232.61,232.14,232.61,3403.0
2022-08-22 15:10:00,232.74,232.82,232.59,232.67,2638.0,232.74,232.82,232.59,232.67,2638.0
2022-08-22 15:15:00,232.67,232.87,232.36,232.36,1804.0,232.67,232.87,232.36,232.36,1804.0
2022-08-22 15:20:00,232.4,232.66,232.29,232.66,4165.0,232.4,232.66,232.29,232.66,4165.0
2022-08-22 15:25:00,232.48,232.56,232.16,232.28,2017.0,232.48,232.56,232.16,232.28,2017.0
2022-08-22 15:30:00,232.13,232.25,231.92,231.99,3762.0,232.13,232.25,231.92,231.99,3762.0
2022-08-22 15:35:00,231.96,232.35,231.9,232.26,5311.0,231.96,232.35,231.9,232.26,5311.0
2022-08-22 15:40:00,232.22,232.22,231.5,231.5,3825.0,232.22,232.22,231.5,231.5,3825.0
2022-08-22 15:45:00,231.63,231.71,231.4,231.55,5959.0,231.63,231.71,231.4,231.55,5959.0
2022-08-22 15:50:00,231.58,231.96,231.52,231.63,14834.0,231.58,231.96,231.52,231.63,14834.0
2022-08-22 15:55:00,231.61,231.92,231.16,231.62,57868.0,231.61,231.92,231.16,231.62,57868.0
2022-08-23 09:30:00,230.34,231.14,229.11,229.46,8801.0,230.34,231.14,229.11,229.46,8801.0
2022-08-23 09:35:00,229.6,230.03,229.0,229.0,4455.0,229.6,230.03,229.0,229.0,4455.0
2022-08-23 09:40:00,229.14,229.33,228.8,229.01,2431.0,229.14,229.33,228.8,229.01,2431.0
2022-08-23 09:45:00,228.9,229.3,228.38,228.49,2294.0,228.9,229.3,228.38,228.49,2294.0
2022-08-23 09:50:00,228.52,229.77,228.52,229.39,2722.0,228.52,229.77,228.52,229.39,2722.0
2022-08-23 09:55:00,229.18,229.57,229.15,229.44,1807.0,229.18,229.57,229.15,229.44,1807.0
2022-08-23 10:00:00,229.45,229.86,229.13,229.6,1235.0,229.45,229.86,229.13,229.6,1235.0
2022-08-23 10:05:00,229.61,230.43,229.61,230.43,1404.0,229.61,230.43,229.61,230.43,1404.0
2022-08-23 10:10:00,230.66,231.69,230.66,231.69,3954.0,230.66,231.69,230.66,231.69,3954.0
2022-08-23 10:15:00,231.79,231.79,231.08,231.08,2003.0,231.79,231.79,231.08,231.08,2003.0
2022-08-23 10:20:00,231.14,231.32,231.12,231.16,985.0,231.14,231.32,231.12,231.16,985.0
2022-08-23 10:25:00,230.94,231.02,230.64,230.98,6243.0,230.94,231.02,230.64,230.98,6243.0
2022-08-23 10:30:00,230.64,230.96,230.44,230.77,1301.0,230.64,230.96,230.44,230.77,1301.0
2022-08-23 10:35:00,230.82,230.82,230.41,230.42,1793.0,230.82,230.82,230.41,230.42,1793.0
2022-08-23 10:40:00,230.31,230.68,230.31,230.68,1043.0,230.31,230.68,230.31,230.68,1043.0
2022-08-23 10:45:00,230.65,230.65,229.96,229.96,2148.0,230.65,230.65,229.96,229.96,2148.0
2022-08-23 10:50:00,229.92,230.15,229.74,229.95,5974.0,229.92,230.15,229.74,229.95,5974.0
2022-08-23 10:55:00,229.85,229.95,229.3,229.31,2490.0,229.85,229.95,229.3,229.31,2490.0
2022-08-23 11:00:00,229.47,229.55,229.29,229.44,2808.0,229.47,229.55,229.29,229.44,2808.0
2022-08-23 11:05:00,229.32,229.55,229.21,229.38,3441.0,229.32,229.55,229.21,229.38,3441.0
2022-08-23 11:10:00,229.49,229.79,229.49,229.78,5295.0,229.49,229.79,229.49,229.78,5295.0
2022-08-23 11:15:00,229.78,229.89,229.72,229.89,2112.0,229.78,229.89,229.72,229.89,2112.0
2022-08-23 11:20:00,230.04,230.32,229.8,229.8,4435.0,230.04,230.32,229.8,229.8,4435.0
2022-08-23 11:25:00,229.88,229.94,229.73,229.74,3313.0,229.88,229.94,229.73,229.74,3313.0
2022-08-23 11:30:00,229.8,230.2,229.79,230.2,3021.0,229.8,230.2,229.79,230.2,3021.0
2022-08-23 11:35:00,230.21,230.61,230.16,230.16,2407.0,230.21,230.61,230.16,230.16,2407.0
2022-08-23 11:40:00,230.17,230.5,230.17,230.44,7842.0,230.17,230.5,230.17,230.44,7842.0
2022-08-23 11:45:00,230.39,230.39,230.23,230.29,2625.0,230.39,230.39,230.23,230.29,2625.0
2022-08-23 11:50:00,230.36,230.37,229.95,230.08,3200.0,230.36,230.37,229.95,230.08,3200.0
2022-08-23 11:55:00,230.03,230.03,229.82,229.91,2741.0,230.03,230.03,229.82,229.91,2741.0
2022-08-23 12:00:00,229.9,230.03,229.73,229.88,4017.0,229.9,230.03,229.73,229.88,4017.0
2022-08-23 12:05:00,230.01,230.13,230.01,230.13,400.0,230.01,230.13,230.01,230.13,400.0
2022-08-23 12:10:00,230.19,230.23,230.05,230.05,3219.0,230.19,230.23,230.05,230.05,3219.0
2022-08-23 12:15:00,229.94,229.95,229.8,229.9,5574.0,229.94,229.95,229.8,229.9,5574.0
2022-08-23 12:20:00,230.04,230.04,229.72,229.73,2386.0,230.04,230.04,229.72,229.73,2386.0
2022-08-23 12:25:00,229.94,229.94,229.67,229.69,700.0,229.94,229.94,229.67,229.69,700.0
2022-08-23 12:30:00,229.73,229.73,229.44,229.44,1757.0,229.73,229.73,229.44,229.44,1757.0
2022-08-23 12:35:00,229.57,229.91,229.57,229.86,1988.0,229.57,229.91,229.57,229.86,1988.0
2022-08-23 12:40:00,229.84,229.97,229.82,229.94,2545.0,229.84,229.97,229.82,229.94,2545.0
2022-08-23 12:45:00,229.94,229.98,229.63,229.74,5063.0,229.94,229.98,229.63,229.74,5063.0
2022-08-23 12:50:00,229.78,229.84,229.72,229.81,1865.0,229.78,229.84,229.72,229.81,1865.0
2022-08-23 12:55:00,229.89,229.96,229.77,229.91,5507.0,229.89,229.96,229.77,229.91,5507.0
2022-08-23 13:00:00,229.83,230.26,229.82,230.25,4939.0,229.83,230.26,229.82,230.25,4939.0
2022-08-23 13:05:00,230.15,230.15,229.93,230.04,3382.0,230.15,230.15,229.93,230.04,3382.0
2022-08-23 13:10:00,230.02,230.08,229.69,229.84,1390.0,230.02,230.08,229.69,229.84,1390.0
2022-08-23 13:15:00,229.84,229.88,229.84,229.88,920.0,229.84,229.88,229.84,229.88,920.0
2022-08-23 13:20:00,229.82,229.82,229.7,229.72,2127.0,229.82,229.82,229.7,229.72,2127.0
2022-08-23 13:25:00,229.8,229.95,229.76,229.85,1762.0,229.8,229.95,229.76,229.85,1762.0
2022-08-23 13:30:00,229.95,230.13,229.95,230.13,905.0,229.95,230.13,229.95,230.13,905.0
2022-08-23 13:35:00,230.22,230.22,229.92,229.95,3042.0,230.22,230.22,229.92,229.95,3042.0
2022-08-23 13:40:00,229.91,230.24,229.91,230.21,5578.0,229.91,230.24,229.91,230.21,5578.0
2022-08-23 13:45:00,230.22,230.28,230.2,230.24,1600.0,230.22,230.28,230.2,230.24,1600.0
2022-08-23 13:50:00,230.08,230.12,229.82,229.91,3539.0,230.08,230.12,229.82,229.91,3539.0
2022-08-23 13:55:00,229.94,230.04,229.85,230.02,8639.0,229.94,230.04,229.85,230.02,8639.0
2022-08-23 14:00:00,229.94,230.02,229.86,230.02,5928.0,229.94,230.02,229.86,230.02,5928.0
2022-08-23 14:05:00,230.0,230.35,230.0,230.35,11491.0,230.0,230.35,230.0,230.35,11491.0
2022-08-23 14:10:00,230.41,230.54,230.27,230.54,3314.0,230.41,230.54,230.27,230.54,3314.0
2022-08-23 14:15:00,230.86,230.98,230.44,230.54,8937.0,230.86,230.98,230.44,230.54,8937.0
2022-08-23 14:20:00,230.51,230.78,230.44,230.78,5845.0,230.51,230.78,230.44,230.78,5845.0
2022-08-23 14:25:00,230.86,230.95,230.75,230.8,5700.0,230.86,230.95,230.75,230.8,5700.0
2022-08-23 14:30:00,230.83,230.87,230.69,230.69,6358.0,230.83,230.87,230.69,230.69,6358.0
2022-08-23 14:35:00,230.67,230.87,230.61,230.87,3656.0,230.67,230.87,230.61,230.87,3656.0
2022-08-23 14:40:00,230.9,231.07,230.86,231.03,4400.0,230.9,231.07,230.86,231.03,4400.0
2022-08-23 14:45:00,230.96,230.96,230.41,230.49,5057.0,230.96,230.96,230.41,230.49,5057.0
2022-08-23 14:50:00,230.6,230.81,230.44,230.8,3050.0,230.6,230.81,230.44,230.8,3050.0
2022-08-23 14:55:00,230.63,230.72,230.38,230.39,3476.0,230.63,230.72,230.38,230.39,3476.0
2022-08-23 15:00:00,230.5,230.75,230.39,230.75,4137.0,230.5,230.75,230.39,230.75,4137.0
2022-08-23 15:05:00,230.73,230.84,230.62,230.72,2182.0,230.73,230.84,230.62,230.72,2182.0
2022-08-23 15:10:00,230.65,230.78,230.34,230.4,3017.0,230.65,230.78,230.34,230.4,3017.0
2022-08-23 15:15:00,230.36,230.63,230.3,230.57,6825.0,230.36,230.63,230.3,230.57,6825.0
2022-08-23 15:20:00,230.54,230.55,230.27,230.29,4909.0,230.54,230.55,230.27,230.29,4909.0
2022-08-23 15:25:00,230.19,230.39,230.18,230.25,5221.0,230.19,230.39,230.18,230.25,5221.0
2022-08-23 15:30:00,230.21,230.22,230.02,230.13,10900.0,230.21,230.22,230.02,230.13,10900.0
2022-08-23 15:35:00,230.09,230.29,229.87,230.01,13666.0,230.09,230.29,229.87,230.01,13666.0
2022-08-23 15:40:00,230.09,230.23,229.85,229.94,17502.0,230.09,230.23,229.85,229.94,17502.0
2022-08-23 15:45:00,229.93,230.03,229.67,229.8,17821.0,229.93,230.03,229.67,229.8,17821.0
2022-08-23 15:50:00,229.78,229.78,229.43,229.77,23491.0,229.78,229.78,229.43,229.77,23491.0
2022-08-23 15:55:00,229.71,229.71,229.04,229.44,54372.0,229.71,229.71,229.04,229.44,54372.0
2022-08-24 09:30:00,230.19,230.26,229.63,229.63,5835.0,230.19,230.26,229.63,229.63,5835.0
2022-08-24 09:35:00,229.54,230.45,229.54,230.45,1407.0,229.54,230.45,229.54,230.45,1407.0
2022-08-24 09:40:00,230.38,230.83,230.18,230.83,5163.0,230.38,230.83,230.18,230.83,5163.0
2022-08-24 09:45:00,231.21,231.25,231.07,231.24,1099.0,231.21,231.25,231.07,231.24,1099.0
2022-08-24 09:50:00,231.38,231.53,231.04,231.1,2737.0,231.38,231.53,231.04,231.1,2737.0
2022-08-24 09:55:00,231.28,231.45,231.21,231.41,1986.0,231.28,231.45,231.21,231.41,1986.0
2022-08-24 10:00:00,231.2,231.54,231.1,231.1,1285.0,231.2,231.54,231.1,231.1,1285.0
2022-08-24 10:05:00,230.95,230.95,230.33,230.4,500.0,230.95,230.95,230.33,230.4,500.0
2022-08-24 10:10:00,230.4,230.57,230.08,230.57,2144.0,230.4,230.57,230.08,230.57,2144.0
2022-08-24 10:15:00,230.31,230.43,230.2,230.33,814.0,230.31,230.43,230.2,230.33,814.0
2022-08-24 10:20:00,230.49,230.54,230.34,230.35,2554.0,230.49,230.54,230.34,230.35,2554.0
2022-08-24 10:25:00,230.39,230.57,230.39,230.42,2718.0,230.39,230.57,230.39,230.42,2718.0
2022-08-24 10:30:00,230.24,230.24,229.85,229.86,434.0,230.24,230.24,229.85,229.86,434.0
2022-08-24 10:35:00,229.88,229.91,229.07,229.38,2499.0,229.88,229.91,229.07,229.38,2499.0
2022-08-24 10:40:00,229.27,229.68,229.26,229.68,1940.0,229.27,229.68,229.26,229.68,1940.0
2022-08-24 10:45:00,229.47,229.61,229.17,229.61,3277.0,229.47,229.61,229.17,229.61,3277.0
2022-08-24 10:50:00,229.68,230.26,229.62,230.26,7500.0,229.68,230.26,229.62,230.26,7500.0
2022-08-24 10:55:00,230.24,230.3,230.18,230.23,950.0,230.24,230.3,230.18,230.23,950.0
2022-08-24 11:00:00,230.4,230.76,230.3,230.73,1722.0,230.4,230.76,230.3,230.73,1722.0
2022-08-24 11:05:00,230.58,230.59,230.18,230.43,3062.0,230.58,230.59,230.18,230.43,3062.0
2022-08-24 11:10:00,230.47,230.59,230.34,230.5,924.0,230.47,230.59,230.34,230.5,924.0
2022-08-24 11:15:00,230.71,231.84,230.66,231.84,6200.0,230.71,231.84,230.66,231.84,6200.0
2022-08-24 11:20:00,231.96,231.99,231.69,231.7,1000.0,231.96,231.99,231.69,231.7,1000.0
2022-08-24 11:25:00,231.99,232.17,231.76,231.88,3420.0,231.99,232.17,231.76,231.88,3420.0
2022-08-24 11:30:00,231.86,231.87,231.86,231.87,200.0,231.86,231.87,231.86,231.87,200.0
2022-08-24 11:35:00,231.74,232.08,231.69,231.69,2620.0,231.74,232.08,231.69,231.69,2620.0
2022-08-24 11:40:00,231.69,231.96,231.69,231.96,1585.0,231.69,231.96,231.69,231.96,1585.0
2022-08-24 11:45:00,232.19,232.19,231.93,232.13,1706.0,232.19,232.19,231.93,232.13,1706.0
2022-08-24 11:50:00,231.98,231.98,231.84,231.88,900.0,231.98,231.98,231.84,231.88,900.0
2022-08-24 11:55:00,231.22,231.36,231.22,231.36,1233.0,231.22,231.36,231.22,231.36,1233.0
2022-08-24 12:00:00,231.36,231.55,231.3,231.55,1900.0,231.36,231.55,231.3,231.55,1900.0
2022-08-24 12:05:00,231.5,231.59,231.29,231.29,657.0,231.5,231.59,231.29,231.29,657.0
2022-08-24 12:10:00,231.37,231.45,231.17,231.18,2837.0,231.37,231.45,231.17,231.18,2837.0
2022-08-24 12:15:00,231.24,231.39,231.24,231.31,1892.0,231.24,231.39,231.24,231.31,1892.0
2022-08-24 12:20:00,231.23,231.23,230.88,231.03,1200.0,231.23,231.23,230.88,231.03,1200.0
2022-08-24 12:25:00,231.01,231.07,230.79,230.79,900.0,231.01,231.07,230.79,230.79,900.0
2022-08-24 12:30:00,230.66,230.73,230.51,230.56,2396.0,230.66,230.73,230.51,230.56,2396.0
2022-08-24 12:35:00,230.41,230.52,230.28,230.52,1429.0,230.41,230.52,230.28,230.52,1429.0
2022-08-24 12:40:00,230.4,230.59,230.14,230.24,2311.0,230.4,230.59,230.14,230.24,2311.0
2022-08-24 12:45:00,230.14,230.7,230.14,230.62,2439.0,230.14,230.7,230.14,230.62,2439.0
2022-08-24 12:50:00,230.55,230.55,230.37,230.37,713.0,230.55,230.55,230.37,230.37,713.0
2022-08-24 12:55:00,230.23,230.4,230.23,230.36,1001.0,230.23,230.4,230.23,230.36,1001.0
2022-08-24 13:00:00,230.45,230.73,230.45,230.56,1362.0,230.45,230.73,230.45,230.56,1362.0
2022-08-24 13:05:00,230.52,230.92,230.5,230.92,2610.0,230.52,230.92,230.5,230.92,2610.0
2022-08-24 13:10:00,231.05,231.05,230.75,230.75,1300.0,231.05,231.05,230.75,230.75,1300.0
2022-08-24 13:15:00,230.82,231.08,230.82,230.92,1517.0,230.82,231.08,230.82,230.92,1517.0
2022-08-24 13:20:00,230.94,230.94,230.68,230.68,900.0,230.94,230.94,230.68,230.68,900.0
2022-08-24 13:25:00,230.74,230.75,230.48,230.54,1732.0,230.74,230.75,230.48,230.54,1732.0
2022-08-24 13:30:00,230.61,230.72,230.55,230.65,2074.0,230.61,230.72,230.55,230.65,2074.0
2022-08-24 13:35:00,230.76,230.83,230.64,230.83,1420.0,230.76,230.83,230.64,230.83,1420.0
2022-08-24 13:40:00,230.73,230.73,230.65,230.69,952.0,230.73,230.73,230.65,230.69,952.0
2022-08-24 13:45:00,230.74,230.74,230.5,230.6,2962.0,230.74,230.74,230.5,230.6,2962.0
2022-08-24 13:50:00,230.76,230.78,230.7,230.74,700.0,230.76,230.78,230.7,230.74,700.0
2022-08-24 13:55:00,230.68,230.72,230.65,230.66,500.0,230.68,230.72,230.65,230.66,500.0
2022-08-24 14:00:00,230.61,230.88,230.56,230.82,1575.0,230.61,230.88,230.56,230.82,1575.0
2022-08-24 14:05:00,230.81,230.94,230.71,230.94,1344.0,230.81,230.94,230.71,230.94,1344.0
2022-08-24 14:10:00,230.92,231.07,230.83,230.96,2111.0,230.92,231.07,230.83,230.96,2111.0
2022-08-24 14:15:00,230.75,230.99,230.75,230.87,1273.0,230.75,230.99,230.75,230.87,1273.0
2022-08-24 14:20:00,230.82,231.12,230.66,231.12,1475.0,230.82,231.12,230.66,231.12,1475.0
2022-08-24 14:25:00,231.04,231.18,231.0,231.0,1401.0,231.04,231.18,231.0,231.0,1401.0
2022-08-24 14:30:00,230.9,230.99,230.74,230.99,2358.0,230.9,230.99,230.74,230.99,2358.0
2022-08-24 14:35:00,230.99,231.12,230.99,231.01,1112.0,230.99,231.12,230.99,231.01,1112.0
2022-08-24 14:40:00,231.16,231.17,231.02,231.04,2007.0,231.16,231.17,231.02,231.04,2007.0
2022-08-24 14:45:00,231.02,231.2,230.94,231.17,904.0,231.02,231.2,230.94,231.17,904.0
2022-08-24 14:50:00,231.33,231.46,231.28,231.44,3100.0,231.33,231.46,231.28,231.44,3100.0
2022-08-24 14:55:00,231.47,231.59,231.34,231.59,1616.0,231.47,231.59,231.34,231.59,1616.0
2022-08-24 15:00:00,231.59,231.59,231.47,231.5,1687.0,231.59,231.59,231.47,231.5,1687.0
2022-08-24 15:05:00,231.5,231.85,231.5,231.72,2971.0,231.5,231.85,231.5,231.72,2971.0
2022-08-24 15:10:00,231.8,231.95,231.76,231.94,3007.0,231.8,231.95,231.76,231.94,3007.0
2022-08-24 15:15:00,231.94,232.09,231.94,231.99,2312.0,231.94,232.09,231.94,231.99,2312.0
2022-08-24 15:20:00,231.97,232.02,231.85,231.86,2287.0,231.97,232.02,231.85,231.86,2287.0
2022-08-24 15:25:00,231.92,231.98,231.83,231.84,3009.0,231.92,231.98,231.83,231.84,3009.0
2022-08-24 15:30:00,231.79,231.91,231.72,231.76,4246.0,231.79,231.91,231.72,231.76,4246.0
2022-08-24 15:35:00,231.79,231.99,231.69,231.91,3651.0,231.79,231.99,231.69,231.91,3651.0
2022-08-24 15:40:00,231.97,232.02,231.7,231.84,3666.0,231.97,232.02,231.7,231.84,3666.0
2022-08-24 15:45:00,231.86,231.97,231.77,231.87,8202.0,231.86,231.97,231.77,231.87,8202.0
2022-08-24 15:50:00,231.83,231.89,231.66,231.84,16088.0,231.83,231.89,231.66,231.84,16088.0
2022-08-24 15:55:00,231.84,232.0,231.63,231.89,52505.0,231.84,232.0,231.63,231.89,52505.0
2022-08-25 09:30:00,234.98,234.98,233.1,233.1,9504.0,234.98,234.98,233.1,233.1,9504.0
2022-08-25 09:35:00,232.58,233.01,232.58,232.61,900.0,232.58,233.01,232.58,232.61,900.0
2022-08-25 09:40:00,232.86,232.88,232.44,232.46,2450.0,232.86,232.88,232.44,232.46,2450.0
2022-08-25 09:45:00,232.31,232.48,231.49,231.5,900.0,232.31,232.48,231.49,231.5,900.0
2022-08-25 09:50:00,231.52,232.1,231.48,232.1,2743.0,231.52,232.1,231.48,232.1,2743.0
2022-08-25 09:55:00,231.91,232.66,231.78,232.63,1800.0,231.91,232.66,231.78,232.63,1800.0
2022-08-25 10:00:00,232.56,232.63,232.04,232.04,1291.0,232.56,232.63,232.04,232.04,1291.0
2022-08-25 10:05:00,232.36,232.45,231.88,232.45,2172.0,232.36,232.45,231.88,232.45,2172.0
2022-08-25 10:10:00,232.43,232.63,232.32,232.47,1801.0,232.43,232.63,232.32,232.47,1801.0
2022-08-25 10:15:00,232.52,232.58,232.17,232.53,2300.0,232.52,232.58,232.17,232.53,2300.0
2022-08-25 10:20:00,232.34,232.57,232.1,232.57,2300.0,232.34,232.57,232.1,232.57,2300.0
2022-08-25 10:25:00,232.72,233.16,232.72,233.16,1349.0,232.72,233.16,232.72,233.16,1349.0
2022-08-25 10:30:00,233.32,233.32,232.76,232.76,2118.0,233.32,233.32,232.76,232.76,2118.0
2022-08-25 10:35:00,232.82,233.02,232.75,232.93,2400.0,232.82,233.02,232.75,232.93,2400.0
2022-08-25 10:40:00,232.97,232.97,232.6,232.67,1700.0,232.97,232.97,232.6,232.67,1700.0
2022-08-25 10:45:00,232.74,233.03,232.63,232.63,1696.0,232.74,233.03,232.63,232.63,1696.0
2022-08-25 10:50:00,232.84,233.03,232.18,232.18,2200.0,232.84,233.03,232.18,232.18,2200.0
2022-08-25 10:55:00,232.26,232.66,232.13,232.4,3009.0,232.26,232.66,232.13,232.4,3009.0
2022-08-25 11:00:00,232.52,232.52,231.83,231.89,4909.0,232.52,232.52,231.83,231.89,4909.0
2022-08-25 11:05:00,232.16,232.16,231.98,232.0,800.0,232.16,232.16,231.98,232.0,800.0
2022-08-25 11:10:00,231.99,232.05,231.63,231.63,2903.0,231.99,232.05,231.63,231.63,2903.0
2022-08-25 11:15:00,231.73,231.77,231.56,231.71,2477.0,231.73,231.77,231.56,231.71,2477.0
2022-08-25 11:20:00,231.64,231.66,231.03,231.22,4012.0,231.64,231.66,231.03,231.22,4012.0
2022-08-25 11:25:00,231.17,231.84,231.14,231.72,4711.0,231.17,231.84,231.14,231.72,4711.0
2022-08-25 11:30:00,231.67,232.18,231.47,232.18,3886.0,231.67,232.18,231.47,232.18,3886.0
2022-08-25 11:35:00,232.29,232.29,231.56,231.6,3443.0,232.29,232.29,231.56,231.6,3443.0
2022-08-25 11:40:00,231.59,231.8,231.46,231.8,1135.0,231.59,231.8,231.46,231.8,1135.0
2022-08-25 11:45:00,231.99,232.29,231.79,232.25,2455.0,231.99,232.29,231.79,232.25,2455.0
2022-08-25 11:50:00,232.07,232.07,231.51,231.58,5023.0,232.07,232.07,231.51,231.58,5023.0
2022-08-25 11:55:00,231.55,231.88,231.39,231.88,3077.0,231.55,231.88,231.39,231.88,3077.0
2022-08-25 12:00:00,231.84,231.94,231.84,231.88,1619.0,231.84,231.94,231.84,231.88,1619.0
2022-08-25 12:05:00,231.84,232.08,231.73,231.8,4526.0,231.84,232.08,231.73,231.8,4526.0
2022-08-25 12:10:00,231.81,231.83,231.46,231.63,3361.0,231.81,231.83,231.46,231.63,3361.0
2022-08-25 12:15:00,231.62,232.0,231.46,231.91,5201.0,231.62,232.0,231.46,231.91,5201.0
2022-08-25 12:20:00,231.91,232.15,231.87,232.15,4753.0,231.91,232.15,231.87,232.15,4753.0
2022-08-25 12:25:00,232.06,232.62,232.06,232.6,8045.0,232.06,232.62,232.06,232.6,8045.0
2022-08-25 12:30:00,232.58,232.58,232.39,232.39,1179.0,232.58,232.58,232.39,232.39,1179.0
2022-08-25 12:35:00,232.47,232.47,232.34,232.34,641.0,232.47,232.47,232.34,232.34,641.0
2022-08-25 12:40:00,232.0,232.06,231.67,231.67,1141.0,232.0,232.06,231.67,231.67,1141.0
2022-08-25 12:45:00,231.68,231.85,231.65,231.7,1608.0,231.68,231.85,231.65,231.7,1608.0
2022-08-25 12:50:00,231.62,231.76,231.61,231.62,1110.0,231.62,231.76,231.61,231.62,1110.0
2022-08-25 12:55:00,231.58,231.68,231.48,231.48,600.0,231.58,231.68,231.48,231.48,600.0
2022-08-25 13:00:00,231.48,231.99,231.48,231.93,2620.0,231.48,231.99,231.48,231.93,2620.0
2022-08-25 13:05:00,231.97,232.04,231.8,231.8,527.0,231.97,232.04,231.8,231.8,527.0
2022-08-25 13:10:00,231.8,231.83,231.73,231.74,600.0,231.8,231.83,231.73,231.74,600.0
2022-08-25 13:15:00,231.77,231.82,231.61,231.82,833.0,231.77,231.82,231.61,231.82,833.0
2022-08-25 13:20:00,231.77,231.96,231.75,231.88,2533.0,231.77,231.96,231.75,231.88,2533.0
2022-08-25 13:25:00,231.85,232.02,231.84,231.96,1300.0,231.85,232.02,231.84,231.96,1300.0
2022-08-25 13:30:00,231.9,232.29,231.79,232.21,2674.0,231.9,232.29,231.79,232.21,2674.0
2022-08-25 13:35:00,232.28,232.29,232.02,232.03,1607.0,232.28,232.29,232.02,232.03,1607.0
2022-08-25 13:40:00,232.11,232.4,232.04,232.4,12182.0,232.11,232.4,232.04,232.4,12182.0
2022-08-25 13:45:00,232.47,232.71,232.47,232.58,1875.0,232.47,232.71,232.47,232.58,1875.0
2022-08-25 13:50:00,232.62,232.76,232.62,232.68,1700.0,232.62,232.76,232.62,232.68,1700.0
2022-08-25 13:55:00,232.7,232.7,232.52,232.62,2184.0,232.7,232.7,232.52,232.62,2184.0
2022-08-25 14:00:00,232.69,232.87,232.55,232.55,1600.0,232.69,232.87,232.55,232.55,1600.0
2022-08-25 14:05:00,232.46,232.51,232.33,232.51,2103.0,232.46,232.51,232.33,232.51,2103.0
2022-08-25 14:10:00,232.57,232.78,232.39,232.78,2666.0,232.57,232.78,232.39,232.78,2666.0
2022-08-25 14:15:00,232.93,232.93,232.82,232.82,600.0,232.93,232.93,232.82,232.82,600.0
2022-08-25 14:20:00,232.85,232.85,232.52,232.8,12937.0,232.85,232.85,232.52,232.8,12937.0
2022-08-25 14:25:00,233.0,233.01,232.95,232.96,813.0,233.0,233.01,232.95,232.96,813.0
2022-08-25 14:30:00,233.04,233.29,232.97,233.02,2868.0,233.04,233.29,232.97,233.02,2868.0
2022-08-25 14:35:00,232.89,232.9,232.76,232.78,912.0,232.89,232.9,232.76,232.78,912.0
2022-08-25 14:40:00,232.87,232.88,232.68,232.79,2647.0,232.87,232.88,232.68,232.79,2647.0
2022-08-25 14:45:00,232.77,232.99,232.75,232.99,2000.0,232.77,232.99,232.75,232.99,2000.0
2022-08-25 14:50:00,232.96,233.04,232.71,232.75,2282.0,232.96,233.04,232.71,232.75,2282.0
2022-08-25 14:55:00,232.76,233.1,232.75,233.09,1900.0,232.76,233.1,232.75,233.09,1900.0
2022-08-25 15:00:00,233.06,233.16,232.97,232.98,2200.0,233.06,233.16,232.97,232.98,2200.0
2022-08-25 15:05:00,233.07,233.1,232.92,232.92,2074.0,233.07,233.1,232.92,232.92,2074.0
2022-08-25 15:10:00,233.01,233.13,232.92,233.11,2849.0,233.01,233.13,232.92,233.11,2849.0
2022-08-25 15:15:00,233.14,233.43,232.99,233.43,3315.0,233.14,233.43,232.99,233.43,3315.0
2022-08-25 15:20:00,233.39,233.54,233.33,233.5,2723.0,233.39,233.54,233.33,233.5,2723.0
2022-08-25 15:25:00,233.53,233.57,233.41,233.54,2474.0,233.53,233.57,233.41,233.54,2474.0
2022-08-25 15:30:00,233.54,233.55,233.34,233.51,2882.0,233.54,233.55,233.34,233.51,2882.0
2022-08-25 15:35:00,233.55,233.98,233.5,233.98,4618.0,233.55,233.98,233.5,233.98,4618.0
2022-08-25 15:40:00,233.87,234.28,233.81,234.25,7803.0,233.87,234.28,233.81,234.25,7803.0
2022-08-25 15:45:00,234.27,234.57,234.27,234.55,5913.0,234.27,234.57,234.27,234.55,5913.0
2022-08-25 15:50:00,234.53,234.62,234.31,234.5,13145.0,234.53,234.62,234.31,234.5,13145.0
2022-08-25 15:55:00,234.44,234.89,234.4,234.87,30367.0,234.44,234.89,234.4,234.87,30367.0
2022-08-26 09:30:00,235.0,235.0,233.11,233.12,15616.0,235.0,235.0,233.11,233.12,15616.0
2022-08-26 09:35:00,233.49,234.23,233.49,233.69,2788.0,233.49,234.23,233.49,233.69,2788.0
2022-08-26 09:40:00,233.76,233.76,233.0,233.46,1162.0,233.76,233.76,233.0,233.46,1162.0
2022-08-26 09:45:00,233.31,233.53,233.28,233.29,1008.0,233.31,233.53,233.28,233.29,1008.0
2022-08-26 09:50:00,233.27,233.27,232.88,233.05,1600.0,233.27,233.27,232.88,233.05,1600.0
2022-08-26 09:55:00,233.32,233.57,233.15,233.57,700.0,233.32,233.57,233.15,233.57,700.0
2022-08-26 10:00:00,233.29,233.29,231.56,232.04,1101.0,233.29,233.29,231.56,232.04,1101.0
2022-08-26 10:05:00,231.68,232.53,231.28,232.53,3443.0,231.68,232.53,231.28,232.53,3443.0
2022-08-26 10:10:00,232.56,232.66,232.08,232.43,1831.0,232.56,232.66,232.08,232.43,1831.0
2022-08-26 10:15:00,232.54,232.54,232.02,232.43,1600.0,232.54,232.54,232.02,232.43,1600.0
2022-08-26 10:20:00,232.19,232.19,231.33,231.38,2182.0,232.19,232.19,231.33,231.38,2182.0
2022-08-26 10:25:00,231.55,231.73,230.41,230.79,5890.0,231.55,231.73,230.41,230.79,5890.0
2022-08-26 10:30:00,230.64,230.64,229.65,229.96,1507.0,230.64,230.64,229.65,229.96,1507.0
2022-08-26 10:35:00,229.72,229.83,229.26,229.26,1462.0,229.72,229.83,229.26,229.26,1462.0
2022-08-26 10:40:00,229.53,230.0,229.51,229.53,2168.0,229.53,230.0,229.51,229.53,2168.0
2022-08-26 10:45:00,229.43,229.46,229.11,229.14,3731.0,229.43,229.46,229.11,229.14,3731.0
2022-08-26 10:50:00,229.0,229.37,228.84,229.13,6442.0,229.0,229.37,228.84,229.13,6442.0
2022-08-26 10:55:00,229.31,229.57,229.23,229.54,2997.0,229.31,229.57,229.23,229.54,2997.0
2022-08-26 11:00:00,229.38,229.38,228.76,228.85,9836.0,229.38,229.38,228.76,228.85,9836.0
2022-08-26 11:05:00,228.79,229.05,228.21,228.21,5590.0,228.79,229.05,228.21,228.21,5590.0
2022-08-26 11:10:00,228.12,228.4,228.12,228.39,2058.0,228.12,228.4,228.12,228.39,2058.0
2022-08-26 11:15:00,228.55,228.55,227.78,227.86,2126.0,228.55,228.55,227.78,227.86,2126.0
2022-08-26 11:20:00,227.87,228.11,227.75,228.11,2200.0,227.87,228.11,227.75,228.11,2200.0
2022-08-26 11:25:00,228.11,228.26,228.01,228.15,1534.0,228.11,228.26,228.01,228.15,1534.0
2022-08-26 11:30:00,228.18,228.23,227.69,227.8,1523.0,228.18,228.23,227.69,227.8,1523.0
2022-08-26 11:35:00,227.83,227.86,227.56,227.62,1908.0,227.83,227.86,227.56,227.62,1908.0
2022-08-26 11:40:00,227.69,227.84,227.43,227.61,2040.0,227.69,227.84,227.43,227.61,2040.0
2022-08-26 11:45:00,227.68,227.87,227.5,227.87,1871.0,227.68,227.87,227.5,227.87,1871.0
2022-08-26 11:50:00,227.89,228.01,227.78,228.01,1532.0,227.89,228.01,227.78,228.01,1532.0
2022-08-26 11:55:00,227.88,227.88,227.42,227.42,1050.0,227.88,227.88,227.42,227.42,1050.0
2022-08-26 12:00:00,227.31,227.32,226.86,226.88,2998.0,227.31,227.32,226.86,226.88,2998.0
2022-08-26 12:05:00,226.86,227.0,226.73,226.97,3622.0,226.86,227.0,226.73,226.97,3622.0
2022-08-26 12:10:00,226.93,226.93,226.6,226.63,1303.0,226.93,226.93,226.6,226.63,1303.0
2022-08-26 12:15:00,226.59,226.59,226.0,226.0,1400.0,226.59,226.59,226.0,226.0,1400.0
2022-08-26 12:20:00,225.87,225.92,225.85,225.86,3055.0,225.87,225.92,225.85,225.86,3055.0
2022-08-26 12:25:00,225.93,225.98,225.89,225.89,1023.0,225.93,225.98,225.89,225.89,1023.0
2022-08-26 12:30:00,226.0,226.01,225.42,225.43,1900.0,226.0,226.01,225.42,225.43,1900.0
2022-08-26 12:35:00,225.46,225.83,225.43,225.8,4497.0,225.46,225.83,225.43,225.8,4497.0
2022-08-26 12:40:00,225.7,226.01,225.7,225.92,1842.0,225.7,226.01,225.7,225.92,1842.0
2022-08-26 12:45:00,225.94,225.97,225.72,225.73,1712.0,225.94,225.97,225.72,225.73,1712.0
2022-08-26 12:50:00,225.54,225.63,225.2,225.27,2809.0,225.54,225.63,225.2,225.27,2809.0
2022-08-26 12:55:00,225.31,225.42,225.29,225.36,2173.0,225.31,225.42,225.29,225.36,2173.0
2022-08-26 13:00:00,225.36,225.44,225.07,225.07,2203.0,225.36,225.44,225.07,225.07,2203.0
2022-08-26 13:05:00,225.18,225.39,225.18,225.38,1323.0,225.18,225.39,225.18,225.38,1323.0
2022-08-26 13:10:00,225.3,225.76,225.17,225.76,4375.0,225.3,225.76,225.17,225.76,4375.0
2022-08-26 13:15:00,225.92,226.17,225.74,225.79,4158.0,225.92,226.17,225.74,225.79,4158.0
2022-08-26 13:20:00,225.72,225.77,225.52,225.55,5403.0,225.72,225.77,225.52,225.55,5403.0
2022-08-26 13:25:00,225.56,226.08,225.47,225.84,4012.0,225.56,226.08,225.47,225.84,4012.0
2022-08-26 13:30:00,225.77,225.77,225.38,225.38,1124.0,225.77,225.77,225.38,225.38,1124.0
2022-08-26 13:35:00,225.41,225.41,224.91,224.94,3045.0,225.41,225.41,224.91,224.94,3045.0
2022-08-26 13:40:00,224.79,224.79,224.45,224.46,3344.0,224.79,224.79,224.45,224.46,3344.0
2022-08-26 13:45:00,224.46,224.57,224.37,224.43,3314.0,224.46,224.57,224.37,224.43,3314.0
2022-08-26 13:50:00,224.4,224.4,224.08,224.21,3741.0,224.4,224.4,224.08,224.21,3741.0
2022-08-26 13:55:00,224.13,224.15,223.13,223.3,16779.0,224.13,224.15,223.13,223.3,16779.0
2022-08-26 14:00:00,223.34,223.66,223.17,223.47,17203.0,223.34,223.66,223.17,223.47,17203.0
2022-08-26 14:05:00,223.41,223.44,223.13,223.41,6560.0,223.41,223.44,223.13,223.41,6560.0
2022-08-26 14:10:00,223.44,223.44,223.2,223.32,2604.0,223.44,223.44,223.2,223.32,2604.0
2022-08-26 14:15:00,223.25,223.25,222.7,222.84,2296.0,223.25,223.25,222.7,222.84,2296.0
2022-08-26 14:20:00,222.86,222.96,222.66,222.66,1854.0,222.86,222.96,222.66,222.66,1854.0
2022-08-26 14:25:00,222.64,222.77,222.56,222.72,5326.0,222.64,222.77,222.56,222.72,5326.0
2022-08-26 14:30:00,222.64,222.67,222.46,222.48,2402.0,222.64,222.67,222.46,222.48,2402.0
2022-08-26 14:35:00,222.58,222.6,222.33,222.41,5280.0,222.58,222.6,222.33,222.41,5280.0
2022-08-26 14:40:00,222.34,222.39,222.21,222.22,1813.0,222.34,222.39,222.21,222.22,1813.0
2022-08-26 14:45:00,222.28,222.3,221.63,221.82,6087.0,222.28,222.3,221.63,221.82,6087.0
2022-08-26 14:50:00,221.81,221.98,221.51,221.59,4321.0,221.81,221.98,221.51,221.59,4321.0
2022-08-26 14:55:00,221.56,221.56,221.26,221.26,1513.0,221.56,221.56,221.26,221.26,1513.0
2022-08-26 15:00:00,221.24,221.45,221.14,221.14,8773.0,221.24,221.45,221.14,221.14,8773.0
2022-08-26 15:05:00,221.21,221.21,220.66,220.67,7588.0,221.21,221.21,220.66,220.67,7588.0
2022-08-26 15:10:00,220.67,220.8,220.48,220.8,8980.0,220.67,220.8,220.48,220.8,8980.0
2022-08-26 15:15:00,220.68,220.82,220.53,220.6,5943.0,220.68,220.82,220.53,220.6,5943.0
2022-08-26 15:20:00,220.61,220.63,220.2,220.25,7628.0,220.61,220.63,220.2,220.25,7628.0
2022-08-26 15:25:00,220.17,220.36,220.05,220.3,7076.0,220.17,220.36,220.05,220.3,7076.0
2022-08-26 15:30:00,220.24,220.67,220.24,220.6,7077.0,220.24,220.67,220.24,220.6,7077.0
2022-08-26 15:35:00,220.63,220.93,220.46,220.83,6769.0,220.63,220.93,220.46,220.83,6769.0
2022-08-26 15:40:00,220.83,221.08,220.69,220.71,11521.0,220.83,221.08,220.69,220.71,11521.0
2022-08-26 15:45:00,220.71,221.1,220.29,220.37,12087.0,220.71,221.1,220.29,220.37,12087.0
2022-08-26 15:50:00,220.29,220.49,219.83,219.88,13366.0,220.29,220.49,219.83,219.88,13366.0
2022-08-26 15:55:00,219.93,220.3,219.62,219.73,57780.0,219.93,220.3,219.62,219.73,57780.0
2022-08-29 09:30:00,218.49,219.09,218.0,218.35,11362.0,218.49,219.09,218.0,218.35,11362.0
2022-08-29 09:35:00,218.24,219.64,218.05,218.49,1977.0,218.24,219.64,218.05,218.49,1977.0
2022-08-29 09:40:00,218.2,218.93,218.2,218.51,1013.0,218.2,218.93,218.2,218.51,1013.0
2022-08-29 09:45:00,218.59,218.59,217.74,217.87,9083.0,218.59,218.59,217.74,217.87,9083.0
2022-08-29 09:50:00,217.87,218.27,217.77,217.77,7233.0,217.87,218.27,217.77,217.77,7233.0
2022-08-29 09:55:00,217.93,218.46,217.47,217.65,4050.0,217.93,218.46,217.47,217.65,4050.0
2022-08-29 10:00:00,217.44,217.45,217.18,217.18,1301.0,217.44,217.45,217.18,217.18,1301.0
2022-08-29 10:05:00,217.06,217.95,217.06,217.95,4738.0,217.06,217.95,217.06,217.95,4738.0
2022-08-29 10:10:00,218.11,218.44,217.87,218.22,2004.0,218.11,218.44,217.87,218.22,2004.0
2022-08-29 10:15:00,218.07,218.97,218.07,218.75,2418.0,218.07,218.97,218.07,218.75,2418.0
2022-08-29 10:20:00,218.97,218.97,218.49,218.52,3228.0,218.97,218.97,218.49,218.52,3228.0
2022-08-29 10:25:00,218.56,218.7,218.33,218.53,3474.0,218.56,218.7,218.33,218.53,3474.0
2022-08-29 10:30:00,218.35,218.64,218.1,218.13,1526.0,218.35,218.64,218.1,218.13,1526.0
2022-08-29 10:35:00,218.15,218.16,217.43,217.69,2562.0,218.15,218.16,217.43,217.69,2562.0
2022-08-29 10:40:00,217.57,217.94,217.53,217.55,2400.0,217.57,217.94,217.53,217.55,2400.0
2022-08-29 10:45:00,217.72,217.93,217.14,217.18,2143.0,217.72,217.93,217.14,217.18,2143.0
2022-08-29 10:50:00,217.47,217.47,216.85,216.85,1600.0,217.47,217.47,216.85,216.85,1600.0
2022-08-29 10:55:00,216.86,217.33,216.86,217.07,2346.0,216.86,217.33,216.86,217.07,2346.0
2022-08-29 11:00:00,217.16,217.42,217.07,217.42,1970.0,217.16,217.42,217.07,217.42,1970.0
2022-08-29 11:05:00,217.31,217.88,217.11,217.88,5601.0,217.31,217.88,217.11,217.88,5601.0
2022-08-29 11:10:00,218.09,218.09,217.77,217.92,2455.0,218.09,218.09,217.77,217.92,2455.0
2022-08-29 11:15:00,217.91,218.29,217.9,218.28,500.0,217.91,218.29,217.9,218.28,500.0
2022-08-29 11:20:00,218.41,218.41,218.23,218.32,609.0,218.41,218.41,218.23,218.32,609.0
2022-08-29 11:25:00,218.4,218.4,217.84,217.87,2083.0,218.4,218.4,217.84,217.87,2083.0
2022-08-29 11:30:00,217.71,218.41,217.44,218.34,3903.0,217.71,218.41,217.44,218.34,3903.0
2022-08-29 11:35:00,218.26,218.59,218.14,218.14,911.0,218.26,218.59,218.14,218.14,911.0
2022-08-29 11:40:00,217.83,218.04,217.47,217.47,1628.0,217.83,218.04,217.47,217.47,1628.0
2022-08-29 11:45:00,217.3,217.78,217.14,217.62,3191.0,217.3,217.78,217.14,217.62,3191.0
2022-08-29 11:50:00,217.73,217.93,217.51,217.51,3364.0,217.73,217.93,217.51,217.51,3364.0
2022-08-29 11:55:00,217.52,218.14,217.52,217.92,4014.0,217.52,218.14,217.52,217.92,4014.0
2022-08-29 12:00:00,217.91,218.27,217.9,218.1,2019.0,217.91,218.27,217.9,218.1,2019.0
2022-08-29 12:05:00,218.27,218.5,218.27,218.5,1618.0,218.27,218.5,218.27,218.5,1618.0
2022-08-29 12:10:00,218.46,218.78,218.09,218.32,3119.0,218.46,218.78,218.09,218.32,3119.0
2022-08-29 12:15:00,218.3,218.86,218.3,218.73,800.0,218.3,218.86,218.3,218.73,800.0
2022-08-29 12:20:00,218.65,218.65,218.54,218.54,700.0,218.65,218.65,218.54,218.54,700.0
2022-08-29 12:25:00,218.53,218.78,218.46,218.53,2100.0,218.53,218.78,218.46,218.53,2100.0
2022-08-29 12:30:00,218.39,218.55,218.35,218.35,1721.0,218.39,218.55,218.35,218.35,1721.0
2022-08-29 12:35:00,218.26,218.42,218.26,218.33,700.0,218.26,218.42,218.26,218.33,700.0
2022-08-29 12:40:00,218.39,218.75,218.39,218.75,2451.0,218.39,218.75,218.39,218.75,2451.0
2022-08-29 12:45:00,218.79,219.3,218.79,219.3,700.0,218.79,219.3,218.79,219.3,700.0
2022-08-29 12:50:00,219.38,219.58,219.19,219.19,1805.0,219.38,219.58,219.19,219.19,1805.0
2022-08-29 12:55:00,219.07,219.27,218.84,218.88,808.0,219.07,219.27,218.84,218.88,808.0
2022-08-29 13:00:00,218.92,219.43,218.92,219.39,2187.0,218.92,219.43,218.92,219.39,2187.0
2022-08-29 13:05:00,219.31,219.43,219.28,219.28,600.0,219.31,219.43,219.28,219.28,600.0
2022-08-29 13:10:00,219.17,219.17,218.94,219.08,1258.0,219.17,219.17,218.94,219.08,1258.0
2022-08-29 13:15:00,219.1,219.1,218.73,218.83,2970.0,219.1,219.1,218.73,218.83,2970.0
2022-08-29 13:20:00,218.89,219.0,218.86,218.88,2231.0,218.89,219.0,218.86,218.88,2231.0
2022-08-29 13:25:00,218.74,219.45,218.74,219.45,2604.0,218.74,219.45,218.74,219.45,2604.0
2022-08-29 13:30:00,219.4,219.95,219.39,219.88,4738.0,219.4,219.95,219.39,219.88,4738.0
2022-08-29 13:35:00,219.99,220.19,219.74,219.74,6405.0,219.99,220.19,219.74,219.74,6405.0
2022-08-29 13:40:00,219.6,220.01,219.58,219.98,4815.0,219.6,220.01,219.58,219.98,4815.0
2022-08-29 13:45:00,219.97,220.53,219.97,220.33,6292.0,219.97,220.53,219.97,220.33,6292.0
2022-08-29 13:50:00,220.44,220.47,220.21,220.25,4810.0,220.44,220.47,220.21,220.25,4810.0
2022-08-29 13:55:00,220.21,220.58,220.15,220.5,6241.0,220.21,220.58,220.15,220.5,6241.0
2022-08-29 14:00:00,220.59,220.6,220.2,220.2,19624.0,220.59,220.6,220.2,220.2,19624.0
2022-08-29 14:05:00,220.36,220.61,220.26,220.26,22853.0,220.36,220.61,220.26,220.26,22853.0
2022-08-29 14:10:00,220.34,220.54,220.2,220.42,3919.0,220.34,220.54,220.2,220.42,3919.0
2022-08-29 14:15:00,220.34,220.35,219.94,220.0,8185.0,220.34,220.35,219.94,220.0,8185.0
2022-08-29 14:20:00,220.03,220.1,219.51,219.59,2446.0,220.03,220.1,219.51,219.59,2446.0
2022-08-29 14:25:00,219.55,219.96,219.51,219.94,6033.0,219.55,219.96,219.51,219.94,6033.0
2022-08-29 14:30:00,220.0,220.18,219.95,220.06,4701.0,220.0,220.18,219.95,220.06,4701.0
2022-08-29 14:35:00,220.12,220.17,220.04,220.05,2140.0,220.12,220.17,220.04,220.05,2140.0
2022-08-29 14:40:00,219.93,220.03,219.91,220.03,1405.0,219.93,220.03,219.91,220.03,1405.0
2022-08-29 14:45:00,219.97,220.03,219.61,219.78,2621.0,219.97,220.03,219.61,219.78,2621.0
2022-08-29 14:50:00,219.57,219.57,219.25,219.31,1432.0,219.57,219.57,219.25,219.31,1432.0
2022-08-29 14:55:00,219.28,219.45,218.83,219.45,3108.0,219.28,219.45,218.83,219.45,3108.0
2022-08-29 15:00:00,219.5,219.75,219.42,219.63,2390.0,219.5,219.75,219.42,219.63,2390.0
2022-08-29 15:05:00,219.58,219.58,219.16,219.35,2504.0,219.58,219.58,219.16,219.35,2504.0
2022-08-29 15:10:00,219.32,219.94,219.32,219.82,5426.0,219.32,219.94,219.32,219.82,5426.0
2022-08-29 15:15:00,219.93,219.94,219.46,219.46,2674.0,219.93,219.94,219.46,219.46,2674.0
2022-08-29 15:20:00,219.37,219.45,219.04,219.04,1690.0,219.37,219.45,219.04,219.04,1690.0
2022-08-29 15:25:00,218.82,218.95,218.68,218.81,2162.0,218.82,218.95,218.68,218.81,2162.0
2022-08-29 15:30:00,218.81,219.04,218.69,219.04,4760.0,218.81,219.04,218.69,219.04,4760.0
2022-08-29 15:35:00,218.97,219.16,218.88,219.15,4291.0,218.97,219.16,218.88,219.15,4291.0
2022-08-29 15:40:00,219.15,219.19,218.91,218.94,4524.0,219.15,219.19,218.91,218.94,4524.0
2022-08-29 15:45:00,218.89,218.91,218.6,218.72,9406.0,218.89,218.91,218.6,218.72,9406.0
2022-08-29 15:50:00,218.76,219.14,218.5,218.87,12987.0,218.76,219.14,218.5,218.87,12987.0
2022-08-29 15:55:00,218.9,218.96,217.89,218.22,48140.0,218.9,218.96,217.89,218.22,48140.0
2022-08-30 09:30:00,218.81,219.03,218.45,218.45,5861.0,218.81,219.03,218.45,218.45,5861.0
2022-08-30 09:35:00,217.91,217.92,216.94,217.75,1449.0,217.91,217.92,216.94,217.75,1449.0
2022-08-30 09:40:00,217.53,218.24,217.2,217.82,12681.0,217.53,218.24,217.2,217.82,12681.0
2022-08-30 09:45:00,217.95,218.45,217.95,218.45,1100.0,217.95,218.45,217.95,218.45,1100.0
2022-08-30 09:50:00,218.66,218.66,218.63,218.63,601.0,218.66,218.66,218.63,218.63,601.0
2022-08-30 09:55:00,218.54,218.54,218.09,218.09,875.0,218.54,218.54,218.09,218.09,875.0
2022-08-30 10:00:00,218.22,218.41,217.91,217.91,1700.0,218.22,218.41,217.91,217.91,1700.0
2022-08-30 10:05:00,217.95,217.95,217.19,217.22,1693.0,217.95,217.95,217.19,217.22,1693.0
2022-08-30 10:10:00,217.23,217.23,216.56,217.11,5649.0,217.23,217.23,216.56,217.11,5649.0
2022-08-30 10:15:00,217.07,217.12,216.85,217.02,982.0,217.07,217.12,216.85,217.02,982.0
2022-08-30 10:20:00,216.99,217.0,215.97,216.21,7121.0,216.99,217.0,215.97,216.21,7121.0
2022-08-30 10:25:00,216.35,216.52,216.24,216.25,1217.0,216.35,216.52,216.24,216.25,1217.0
2022-08-30 10:30:00,216.47,216.48,215.62,215.63,1012.0,216.47,216.48,215.62,215.63,1012.0
2022-08-30 10:35:00,215.33,215.35,215.22,215.27,1678.0,215.33,215.35,215.22,215.27,1678.0
2022-08-30 10:40:00,215.37,215.94,215.34,215.79,6292.0,215.37,215.94,215.34,215.79,6292.0
2022-08-30 10:45:00,215.78,215.82,215.56,215.58,2681.0,215.78,215.82,215.56,215.58,2681.0
2022-08-30 10:50:00,215.7,216.2,215.7,216.08,3448.0,215.7,216.2,215.7,216.08,3448.0
2022-08-30 10:55:00,216.22,217.11,216.07,217.09,14618.0,216.22,217.11,216.07,217.09,14618.0
2022-08-30 11:00:00,217.15,217.18,216.42,216.5,1649.0,217.15,217.18,216.42,216.5,1649.0
2022-08-30 11:05:00,216.45,216.62,216.04,216.04,1350.0,216.45,216.62,216.04,216.04,1350.0
2022-08-30 11:10:00,216.01,216.01,215.48,215.58,3261.0,216.01,216.01,215.48,215.58,3261.0
2022-08-30 11:15:00,215.74,216.18,215.74,216.17,1569.0,215.74,216.18,215.74,216.17,1569.0
2022-08-30 11:20:00,216.17,216.23,215.95,215.99,1002.0,216.17,216.23,215.95,215.99,1002.0
2022-08-30 11:25:00,215.8,216.27,215.8,215.86,1531.0,215.8,216.27,215.8,215.86,1531.0
2022-08-30 11:30:00,215.84,216.99,215.84,216.99,1400.0,215.84,216.99,215.84,216.99,1400.0
2022-08-30 11:35:00,216.83,216.83,216.23,216.39,3748.0,216.83,216.83,216.23,216.39,3748.0
2022-08-30 11:40:00,216.37,216.78,216.32,216.73,1696.0,216.37,216.78,216.32,216.73,1696.0
2022-08-30 11:45:00,216.74,216.87,216.4,216.4,3790.0,216.74,216.87,216.4,216.4,3790.0
2022-08-30 11:50:00,216.43,217.14,216.43,217.07,4656.0,216.43,217.14,216.43,217.07,4656.0
2022-08-30 11:55:00,216.92,217.01,216.79,216.81,2267.0,216.92,217.01,216.79,216.81,2267.0
2022-08-30 12:00:00,216.74,217.06,216.7,216.89,3825.0,216.74,217.06,216.7,216.89,3825.0
2022-08-30 12:05:00,217.0,217.08,216.84,216.94,3755.0,217.0,217.08,216.84,216.94,3755.0
2022-08-30 12:10:00,216.85,217.01,216.77,216.97,3352.0,216.85,217.01,216.77,216.97,3352.0
2022-08-30 12:15:00,217.03,217.3,216.83,216.84,2959.0,217.03,217.3,216.83,216.84,2959.0
2022-08-30 12:20:00,216.72,216.86,216.65,216.65,1214.0,216.72,216.86,216.65,216.65,1214.0
2022-08-30 12:25:00,216.69,216.69,216.41,216.46,3500.0,216.69,216.69,216.41,216.46,3500.0
2022-08-30 12:30:00,216.56,216.56,216.16,216.16,1998.0,216.56,216.56,216.16,216.16,1998.0
2022-08-30 12:35:00,216.03,216.51,216.03,216.42,2400.0,216.03,216.51,216.03,216.42,2400.0
2022-08-30 12:40:00,216.46,216.46,216.34,216.34,2146.0,216.46,216.46,216.34,216.34,2146.0
2022-08-30 12:45:00,216.19,216.45,216.19,216.45,2147.0,216.19,216.45,216.19,216.45,2147.0
2022-08-30 12:50:00,216.4,216.51,216.37,216.46,2161.0,216.4,216.51,216.37,216.46,2161.0
2022-08-30 12:55:00,216.38,216.54,216.37,216.41,2896.0,216.38,216.54,216.37,216.41,2896.0
2022-08-30 13:00:00,216.34,216.41,216.25,216.31,1612.0,216.34,216.41,216.25,216.31,1612.0
2022-08-30 13:05:00,216.33,216.58,216.07,216.09,2744.0,216.33,216.58,216.07,216.09,2744.0
2022-08-30 13:10:00,216.07,216.07,215.89,216.06,2001.0,216.07,216.07,215.89,216.06,2001.0
2022-08-30 13:15:00,216.06,216.2,215.82,215.92,4019.0,216.06,216.2,215.82,215.92,4019.0
2022-08-30 13:20:00,215.82,216.05,215.58,215.6,1200.0,215.82,216.05,215.58,215.6,1200.0
2022-08-30 13:25:00,215.71,216.12,215.69,215.99,1900.0,215.71,216.12,215.69,215.99,1900.0
2022-08-30 13:30:00,216.1,216.12,215.69,215.74,4020.0,216.1,216.12,215.69,215.74,4020.0
2022-08-30 13:35:00,215.78,215.79,215.34,215.57,3869.0,215.78,215.79,215.34,215.57,3869.0
2022-08-30 13:40:00,215.61,215.63,215.24,215.24,1800.0,215.61,215.63,215.24,215.24,1800.0
2022-08-30 13:45:00,215.18,215.64,215.17,215.6,2731.0,215.18,215.64,215.17,215.6,2731.0
2022-08-30 13:50:00,215.53,215.87,215.4,215.87,1741.0,215.53,215.87,215.4,215.87,1741.0
2022-08-30 13:55:00,215.83,215.97,215.69,215.88,1857.0,215.83,215.97,215.69,215.88,1857.0
2022-08-30 14:00:00,215.86,216.05,215.79,216.02,4404.0,215.86,216.05,215.79,216.02,4404.0
2022-08-30 14:05:00,216.08,216.2,215.91,215.92,1127.0,216.08,216.2,215.91,215.92,1127.0
2022-08-30 14:10:00,215.87,215.9,215.67,215.72,2457.0,215.87,215.9,215.67,215.72,2457.0
2022-08-30 14:15:00,215.83,215.83,215.45,215.65,1602.0,215.83,215.83,215.45,215.65,1602.0
2022-08-30 14:20:00,215.45,215.63,215.33,215.53,2700.0,215.45,215.63,215.33,215.53,2700.0
2022-08-30 14:25:00,215.57,215.57,215.0,215.0,1700.0,215.57,215.57,215.0,215.0,1700.0
2022-08-30 14:30:00,215.07,215.53,215.07,215.53,4001.0,215.07,215.53,215.07,215.53,4001.0
2022-08-30 14:35:00,215.4,215.4,215.11,215.36,2312.0,215.4,215.4,215.11,215.36,2312.0
2022-08-30 14:40:00,215.23,215.24,214.92,214.92,2500.0,215.23,215.24,214.92,214.92,2500.0
2022-08-30 14:45:00,215.03,215.03,214.64,214.93,3906.0,215.03,215.03,214.64,214.93,3906.0
2022-08-30 14:50:00,214.88,215.16,214.84,215.05,3070.0,214.88,215.16,214.84,215.05,3070.0
2022-08-30 14:55:00,215.03,215.23,214.86,215.1,2302.0,215.03,215.23,214.86,215.1,2302.0
2022-08-30 15:00:00,215.08,215.56,215.08,215.44,5494.0,215.08,215.56,215.08,215.44,5494.0
2022-08-30 15:05:00,215.47,216.03,215.41,216.03,7695.0,215.47,216.03,215.41,216.03,7695.0
2022-08-30 15:10:00,215.96,216.33,215.92,216.22,2331.0,215.96,216.33,215.92,216.22,2331.0
2022-08-30 15:15:00,215.88,215.94,215.86,215.89,814.0,215.88,215.94,215.86,215.89,814.0
2022-08-30 15:20:00,215.89,216.0,215.63,215.88,2202.0,215.89,216.0,215.63,215.88,2202.0
2022-08-30 15:25:00,215.93,215.93,215.71,215.73,2284.0,215.93,215.93,215.71,215.73,2284.0
2022-08-30 15:30:00,215.75,215.75,215.37,215.38,3118.0,215.75,215.75,215.37,215.38,3118.0
2022-08-30 15:35:00,215.45,215.72,215.41,215.64,3001.0,215.45,215.72,215.41,215.64,3001.0
2022-08-30 15:40:00,215.81,216.0,215.65,215.73,10453.0,215.81,216.0,215.65,215.73,10453.0
2022-08-30 15:45:00,215.65,215.72,214.98,215.19,5761.0,215.65,215.72,214.98,215.19,5761.0
2022-08-30 15:50:00,215.21,215.44,215.16,215.27,8789.0,215.21,215.44,215.16,215.27,8789.0
2022-08-30 15:55:00,215.33,216.24,215.26,215.98,53272.0,215.33,216.24,215.26,215.98,53272.0
2022-08-31 09:30:00,217.29,217.55,216.35,217.55,9901.0,217.29,217.55,216.35,217.55,9901.0
2022-08-31 09:35:00,217.4,217.4,216.54,216.54,415.0,217.4,217.4,216.54,216.54,415.0
2022-08-31 09:40:00,216.83,217.52,216.54,217.42,1600.0,216.83,217.52,216.54,217.42,1600.0
2022-08-31 09:45:00,217.73,218.7,217.61,218.0,1100.0,217.73,218.7,217.61,218.0,1100.0
2022-08-31 09:50:00,218.11,218.89,217.89,217.89,2969.0,218.11,218.89,217.89,217.89,2969.0
2022-08-31 09:55:00,217.67,217.95,217.34,217.34,2325.0,217.67,217.95,217.34,217.34,2325.0
2022-08-31 10:00:00,216.71,216.71,216.71,216.71,300.0,216.71,216.71,216.71,216.71,300.0
2022-08-31 10:05:00,216.9,216.9,216.49,216.76,4580.0,216.9,216.9,216.49,216.76,4580.0
2022-08-31 10:10:00,216.92,217.04,216.0,216.0,1124.0,216.92,217.04,216.0,216.0,1124.0
2022-08-31 10:15:00,215.64,215.71,215.42,215.67,1700.0,215.64,215.71,215.42,215.67,1700.0
2022-08-31 10:20:00,215.75,215.75,215.45,215.45,2448.0,215.75,215.75,215.45,215.45,2448.0
2022-08-31 10:25:00,215.51,215.73,214.96,214.96,2366.0,215.51,215.73,214.96,214.96,2366.0
2022-08-31 10:30:00,215.02,215.4,215.02,215.39,1566.0,215.02,215.4,215.02,215.39,1566.0
2022-08-31 10:35:00,215.4,215.55,214.96,214.96,1510.0,215.4,215.55,214.96,214.96,1510.0
2022-08-31 10:40:00,214.98,215.0,214.76,214.9,1300.0,214.98,215.0,214.76,214.9,1300.0
2022-08-31 10:45:00,214.99,215.0,214.72,215.0,1553.0,214.99,215.0,214.72,215.0,1553.0
2022-08-31 10:50:00,215.11,215.44,214.59,214.7,3053.0,215.11,215.44,214.59,214.7,3053.0
2022-08-31 10:55:00,214.55,214.86,214.35,214.43,8475.0,214.55,214.86,214.35,214.43,8475.0
2022-08-31 11:00:00,214.39,214.5,213.86,214.2,2117.0,214.39,214.5,213.86,214.2,2117.0
2022-08-31 11:05:00,214.19,214.21,213.75,214.2,4472.0,214.19,214.21,213.75,214.2,4472.0
2022-08-31 11:10:00,214.03,214.03,213.75,214.0,1379.0,214.03,214.03,213.75,214.0,1379.0
2022-08-31 11:15:00,213.93,214.06,213.61,213.87,2640.0,213.93,214.06,213.61,213.87,2640.0
2022-08-31 11:20:00,214.01,214.14,213.63,213.91,3424.0,214.01,214.14,213.63,213.91,3424.0
2022-08-31 11:25:00,213.77,214.23,213.77,214.13,5018.0,213.77,214.23,213.77,214.13,5018.0
2022-08-31 11:30:00,214.24,214.57,214.15,214.27,5653.0,214.24,214.57,214.15,214.27,5653.0
2022-08-31 11:35:00,214.29,214.44,213.96,214.05,4028.0,214.29,214.44,213.96,214.05,4028.0
2022-08-31 11:40:00,213.97,214.33,213.81,214.3,3892.0,213.97,214.33,213.81,214.3,3892.0
2022-08-31 11:45:00,214.15,214.15,213.9,214.03,3817.0,214.15,214.15,213.9,214.03,3817.0
2022-08-31 11:50:00,214.1,214.42,214.1,214.42,5688.0,214.1,214.42,214.1,214.42,5688.0
2022-08-31 11:55:00,214.51,215.05,214.51,214.97,3020.0,214.51,215.05,214.51,214.97,3020.0
2022-08-31 12:00:00,214.86,214.95,214.49,214.61,6433.0,214.86,214.95,214.49,214.61,6433.0
2022-08-31 12:05:00,214.7,214.77,214.4,214.54,2752.0,214.7,214.77,214.4,214.54,2752.0
2022-08-31 12:10:00,214.61,214.61,214.27,214.43,1811.0,214.61,214.61,214.27,214.43,1811.0
2022-08-31 12:15:00,214.35,214.69,214.35,214.53,2301.0,214.35,214.69,214.35,214.53,2301.0
2022-08-31 12:20:00,214.35,214.41,213.97,213.98,1300.0,214.35,214.41,213.97,213.98,1300.0
2022-08-31 12:25:00,213.96,214.17,213.79,213.93,2574.0,213.96,214.17,213.79,213.93,2574.0
2022-08-31 12:30:00,213.97,214.24,213.97,214.1,1595.0,213.97,214.24,213.97,214.1,1595.0
2022-08-31 12:35:00,214.11,214.11,213.63,213.7,6002.0,214.11,214.11,213.63,213.7,6002.0
2022-08-31 12:40:00,213.7,213.78,213.58,213.7,1800.0,213.7,213.78,213.58,213.7,1800.0
2022-08-31 12:45:00,213.65,213.96,213.65,213.96,2550.0,213.65,213.96,213.65,213.96,2550.0
2022-08-31 12:50:00,213.9,214.13,213.86,214.03,3543.0,213.9,214.13,213.86,214.03,3543.0
2022-08-31 12:55:00,213.98,213.99,213.86,213.9,2255.0,213.98,213.99,213.86,213.9,2255.0
2022-08-31 13:00:00,213.91,213.98,213.85,213.87,8592.0,213.91,213.98,213.85,213.87,8592.0
2022-08-31 13:05:00,214.08,214.2,213.94,213.94,2025.0,214.08,214.2,213.94,213.94,2025.0
2022-08-31 13:10:00,214.02,214.06,213.89,213.89,1924.0,214.02,214.06,213.89,213.89,1924.0
2022-08-31 13:15:00,213.9,214.18,213.89,214.13,3308.0,213.9,214.18,213.89,214.13,3308.0
2022-08-31 13:20:00,214.18,214.19,213.81,213.9,5371.0,214.18,214.19,213.81,213.9,5371.0
2022-08-31 13:25:00,213.85,213.9,213.64,213.81,3623.0,213.85,213.9,213.64,213.81,3623.0
2022-08-31 13:30:00,213.87,214.0,213.79,213.93,1924.0,213.87,214.0,213.79,213.93,1924.0
2022-08-31 13:35:00,213.82,213.82,213.29,213.3,1500.0,213.82,213.82,213.29,213.3,1500.0
2022-08-31 13:40:00,213.01,213.03,212.76,212.94,3904.0,213.01,213.03,212.76,212.94,3904.0
2022-08-31 13:45:00,212.93,212.93,212.4,212.4,3595.0,212.93,212.93,212.4,212.4,3595.0
2022-08-31 13:50:00,212.54,212.65,212.46,212.57,4841.0,212.54,212.65,212.46,212.57,4841.0
2022-08-31 13:55:00,212.79,212.87,212.76,212.77,1500.0,212.79,212.87,212.76,212.77,1500.0
2022-08-31 14:00:00,212.75,212.75,212.33,212.34,4727.0,212.75,212.75,212.33,212.34,4727.0
2022-08-31 14:05:00,212.34,212.79,212.25,212.69,9116.0,212.34,212.79,212.25,212.69,9116.0
2022-08-31 14:10:00,212.52,212.74,212.21,212.67,5854.0,212.52,212.74,212.21,212.67,5854.0
2022-08-31 14:15:00,212.88,212.91,212.62,212.83,1670.0,212.88,212.91,212.62,212.83,1670.0
2022-08-31 14:20:00,212.86,212.89,212.61,212.7,2400.0,212.86,212.89,212.61,212.7,2400.0
2022-08-31 14:25:00,212.76,213.28,212.71,213.21,5205.0,212.76,213.28,212.71,213.21,5205.0
2022-08-31 14:30:00,213.15,213.15,212.42,212.46,5189.0,213.15,213.15,212.42,212.46,5189.0
2022-08-31 14:35:00,212.39,212.45,211.98,212.13,11288.0,212.39,212.45,211.98,212.13,11288.0
2022-08-31 14:40:00,212.09,212.31,211.99,211.99,2504.0,212.09,212.31,211.99,211.99,2504.0
2022-08-31 14:45:00,211.93,212.31,211.83,212.18,2410.0,211.93,212.31,211.83,212.18,2410.0
2022-08-31 14:50:00,211.98,212.31,211.98,212.31,2641.0,211.98,212.31,211.98,212.31,2641.0
2022-08-31 14:55:00,212.33,212.33,212.17,212.23,1874.0,212.33,212.33,212.17,212.23,1874.0
2022-08-31 15:00:00,212.31,212.51,212.03,212.44,6751.0,212.31,212.51,212.03,212.44,6751.0
2022-08-31 15:05:00,212.42,212.71,212.3,212.42,5758.0,212.42,212.71,212.3,212.42,5758.0
2022-08-31 15:10:00,212.41,212.79,212.41,212.73,4245.0,212.41,212.79,212.41,212.73,4245.0
2022-08-31 15:15:00,212.86,213.01,212.73,212.87,8297.0,212.86,213.01,212.73,212.87,8297.0
2022-08-31 15:20:00,212.75,212.75,212.21,212.23,4715.0,212.75,212.75,212.21,212.23,4715.0
2022-08-31 15:25:00,212.31,212.41,212.14,212.3,4298.0,212.31,212.41,212.14,212.3,4298.0
2022-08-31 15:30:00,212.27,212.46,212.22,212.27,8472.0,212.27,212.46,212.22,212.27,8472.0
2022-08-31 15:35:00,212.3,212.59,212.28,212.59,5516.0,212.3,212.59,212.28,212.59,5516.0
2022-08-31 15:40:00,212.64,213.09,212.54,213.02,6246.0,212.64,213.09,212.54,213.02,6246.0
2022-08-31 15:45:00,212.99,213.26,212.9,213.21,16220.0,212.99,213.26,212.9,213.21,16220.0
2022-08-31 15:50:00,213.25,213.35,212.75,212.94,38983.0,213.25,213.35,212.75,212.94,38983.0
2022-08-31 15:55:00,212.96,213.04,212.53,212.68,86915.0,212.96,213.04,212.53,212.68,86915.0
2022-09-01 09:30:00,211.72,211.72,207.64,208.26,29056.0,211.72,211.72,207.64,208.26,29056.0
2022-09-01 09:35:00,207.81,209.55,207.81,209.27,7183.0,207.81,209.55,207.81,209.27,7183.0
2022-09-01 09:40:00,209.58,211.11,209.21,210.58,12306.0,209.58,211.11,209.21,210.58,12306.0
2022-09-01 09:45:00,210.37,210.5,209.92,209.93,4245.0,210.37,210.5,209.92,209.93,4245.0
2022-09-01 09:50:00,210.14,210.36,209.73,210.36,3400.0,210.14,210.36,209.73,210.36,3400.0
2022-09-01 09:55:00,210.01,210.73,209.96,210.73,6830.0,210.01,210.73,209.96,210.73,6830.0
2022-09-01 10:00:00,210.76,210.86,209.36,209.36,2900.0,210.76,210.86,209.36,209.36,2900.0
2022-09-01 10:05:00,209.36,209.55,209.13,209.41,6581.0,209.36,209.55,209.13,209.41,6581.0
2022-09-01 10:10:00,209.24,209.39,208.37,208.37,6847.0,209.24,209.39,208.37,208.37,6847.0
2022-09-01 10:15:00,208.37,208.44,207.67,208.04,5445.0,208.37,208.44,207.67,208.04,5445.0
2022-09-01 10:20:00,208.14,209.13,208.14,209.06,5075.0,208.14,209.13,208.14,209.06,5075.0
2022-09-01 10:25:00,209.11,209.11,208.63,208.78,2600.0,209.11,209.11,208.63,208.78,2600.0
2022-09-01 10:30:00,208.85,208.95,208.03,208.62,6010.0,208.85,208.95,208.03,208.62,6010.0
2022-09-01 10:35:00,208.35,208.35,207.54,207.54,2200.0,208.35,208.35,207.54,207.54,2200.0
2022-09-01 10:40:00,207.52,207.84,207.31,207.57,11754.0,207.52,207.84,207.31,207.57,11754.0
2022-09-01 10:45:00,207.59,208.31,207.59,208.08,18188.0,207.59,208.31,207.59,208.08,18188.0
2022-09-01 10:50:00,208.08,208.26,207.81,208.0,5844.0,208.08,208.26,207.81,208.0,5844.0
2022-09-01 10:55:00,207.94,208.14,207.88,208.07,7109.0,207.94,208.14,207.88,208.07,7109.0
2022-09-01 11:00:00,208.19,208.3,207.44,207.44,3335.0,208.19,208.3,207.44,207.44,3335.0
2022-09-01 11:05:00,207.56,208.26,207.5,208.09,6723.0,207.56,208.26,207.5,208.09,6723.0
2022-09-01 11:10:00,208.31,208.75,208.29,208.64,3866.0,208.31,208.75,208.29,208.64,3866.0
2022-09-01 11:15:00,208.64,209.12,208.57,208.93,3740.0,208.64,209.12,208.57,208.93,3740.0
2022-09-01 11:20:00,209.03,209.16,208.92,208.95,2175.0,209.03,209.16,208.92,208.95,2175.0
2022-09-01 11:25:00,208.78,208.87,208.5,208.5,1847.0,208.78,208.87,208.5,208.5,1847.0
2022-09-01 11:30:00,208.34,209.42,208.27,209.39,2703.0,208.34,209.42,208.27,209.39,2703.0
2022-09-01 11:35:00,209.4,209.87,209.4,209.66,7942.0,209.4,209.87,209.4,209.66,7942.0
2022-09-01 11:40:00,209.69,209.78,209.31,209.31,1700.0,209.69,209.78,209.31,209.31,1700.0
2022-09-01 11:45:00,209.41,209.44,209.19,209.27,8506.0,209.41,209.44,209.19,209.27,8506.0
2022-09-01 11:50:00,209.32,209.41,209.18,209.19,1655.0,209.32,209.41,209.18,209.19,1655.0
2022-09-01 11:55:00,209.21,209.29,208.59,209.23,4126.0,209.21,209.29,208.59,209.23,4126.0
2022-09-01 12:00:00,209.39,209.49,209.24,209.45,3401.0,209.39,209.49,209.24,209.45,3401.0
2022-09-01 12:05:00,209.36,209.68,209.11,209.68,900.0,209.36,209.68,209.11,209.68,900.0
2022-09-01 12:10:00,209.64,209.64,209.08,209.08,1405.0,209.64,209.64,209.08,209.08,1405.0
2022-09-01 12:15:00,209.22,209.36,208.99,209.23,2200.0,209.22,209.36,208.99,209.23,2200.0
2022-09-01 12:20:00,208.96,209.04,208.67,208.73,2500.0,208.96,209.04,208.67,208.73,2500.0
2022-09-01 12:25:00,208.73,209.11,208.61,209.03,4489.0,208.73,209.11,208.61,209.03,4489.0
2022-09-01 12:30:00,208.79,208.86,208.46,208.49,1696.0,208.79,208.86,208.46,208.49,1696.0
2022-09-01 12:35:00,208.55,208.59,208.25,208.25,3546.0,208.55,208.59,208.25,208.25,3546.0
2022-09-01 12:40:00,208.31,208.73,208.31,208.73,3670.0,208.31,208.73,208.31,208.73,3670.0
2022-09-01 12:45:00,208.83,208.83,208.48,208.71,5523.0,208.83,208.83,208.48,208.71,5523.0
2022-09-01 12:50:00,208.87,208.87,208.73,208.73,1423.0,208.87,208.87,208.73,208.73,1423.0
2022-09-01 12:55:00,208.77,208.9,208.37,208.4,3201.0,208.77,208.9,208.37,208.4,3201.0
2022-09-01 13:00:00,208.31,208.52,208.25,208.52,4505.0,208.31,208.52,208.25,208.52,4505.0
2022-09-01 13:05:00,208.51,209.13,208.51,209.13,2072.0,208.51,209.13,208.51,209.13,2072.0
2022-09-01 13:10:00,209.24,209.82,209.07,209.82,1825.0,209.24,209.82,209.07,209.82,1825.0
2022-09-01 13:15:00,209.9,209.95,209.66,209.66,1835.0,209.9,209.95,209.66,209.66,1835.0
2022-09-01 13:20:00,209.73,210.01,209.68,210.01,4685.0,209.73,210.01,209.68,210.01,4685.0
2022-09-01 13:25:00,209.89,210.14,209.89,210.13,1222.0,209.89,210.14,209.89,210.13,1222.0
2022-09-01 13:30:00,210.1,210.1,210.01,210.05,700.0,210.1,210.1,210.01,210.05,700.0
2022-09-01 13:35:00,210.1,210.21,209.9,210.12,2573.0,210.1,210.21,209.9,210.12,2573.0
2022-09-01 13:40:00,210.11,210.13,209.95,209.98,1521.0,210.11,210.13,209.95,209.98,1521.0
2022-09-01 13:45:00,210.03,210.09,209.79,209.9,1520.0,210.03,210.09,209.79,209.9,1520.0
2022-09-01 13:50:00,209.97,210.16,209.91,209.99,1964.0,209.97,210.16,209.91,209.99,1964.0
2022-09-01 13:55:00,209.83,210.03,209.75,210.03,1799.0,209.83,210.03,209.75,210.03,1799.0
2022-09-01 14:00:00,209.94,210.15,209.71,210.04,5534.0,209.94,210.15,209.71,210.04,5534.0
2022-09-01 14:05:00,210.09,210.17,209.7,209.7,2799.0,210.09,210.17,209.7,209.7,2799.0
2022-09-01 14:10:00,209.73,209.92,209.66,209.68,3537.0,209.73,209.92,209.66,209.68,3537.0
2022-09-01 14:15:00,209.73,209.83,209.62,209.76,2671.0,209.73,209.83,209.62,209.76,2671.0
2022-09-01 14:20:00,209.75,210.21,209.72,210.19,3733.0,209.75,210.21,209.72,210.19,3733.0
2022-09-01 14:25:00,210.16,210.51,210.1,210.26,4434.0,210.16,210.51,210.1,210.26,4434.0
2022-09-01 14:30:00,210.36,210.6,210.34,210.54,3779.0,210.36,210.6,210.34,210.54,3779.0
2022-09-01 14:35:00,210.45,210.71,210.29,210.45,9709.0,210.45,210.71,210.29,210.45,9709.0
2022-09-01 14:40:00,210.48,210.82,210.4,210.4,3303.0,210.48,210.82,210.4,210.4,3303.0
2022-09-01 14:45:00,210.51,210.64,210.22,210.22,2844.0,210.51,210.64,210.22,210.22,2844.0
2022-09-01 14:50:00,210.35,211.07,210.24,211.07,7463.0,210.35,211.07,210.24,211.07,7463.0
2022-09-01 14:55:00,210.87,211.08,210.61,210.69,5992.0,210.87,211.08,210.61,210.69,5992.0
2022-09-01 15:00:00,210.67,210.99,210.59,210.59,3575.0,210.67,210.99,210.59,210.59,3575.0
2022-09-01 15:05:00,210.68,211.14,210.68,211.14,4422.0,210.68,211.14,210.68,211.14,4422.0
2022-09-01 15:10:00,211.11,211.44,211.01,211.39,4753.0,211.11,211.44,211.01,211.39,4753.0
2022-09-01 15:15:00,211.26,211.32,211.06,211.09,7408.0,211.26,211.32,211.06,211.09,7408.0
2022-09-01 15:20:00,211.04,211.04,210.68,210.84,7374.0,211.04,211.04,210.68,210.84,7374.0
2022-09-01 15:25:00,210.76,210.78,210.55,210.7,3843.0,210.76,210.78,210.55,210.7,3843.0
2022-09-01 15:30:00,210.65,210.66,210.19,210.33,8285.0,210.65,210.66,210.19,210.33,8285.0
2022-09-01 15:35:00,210.37,210.55,210.33,210.36,6093.0,210.37,210.55,210.33,210.36,6093.0
2022-09-01 15:40:00,210.38,210.78,210.38,210.77,8274.0,210.38,210.78,210.38,210.77,8274.0
2022-09-01 15:45:00,210.73,210.83,210.45,210.56,15220.0,210.73,210.83,210.45,210.56,15220.0
2022-09-01 15:50:00,210.56,211.08,210.56,211.05,24462.0,210.56,211.08,210.56,211.05,24462.0
2022-09-01 15:55:00,211.05,211.76,210.95,211.62,54574.0,211.05,211.76,210.95,211.62,54574.0
2022-09-02 09:30:00,214.1,214.1,212.23,212.77,6371.0,214.1,214.1,212.23,212.77,6371.0
2022-09-02 09:35:00,212.73,213.11,212.64,212.64,1192.0,212.73,213.11,212.64,212.64,1192.0
2022-09-02 09:40:00,212.43,212.43,211.17,211.17,1342.0,212.43,212.43,211.17,211.17,1342.0
2022-09-02 09:45:00,211.58,212.29,211.46,211.69,4150.0,211.58,212.29,211.46,211.69,4150.0
2022-09-02 09:50:00,211.94,211.94,211.0,211.51,1700.0,211.94,211.94,211.0,211.51,1700.0
2022-09-02 09:55:00,211.27,211.27,211.13,211.13,1984.0,211.27,211.27,211.13,211.13,1984.0
2022-09-02 10:00:00,210.97,210.97,210.03,210.15,3311.0,210.97,210.97,210.03,210.15,3311.0
2022-09-02 10:05:00,210.21,210.61,210.21,210.56,1558.0,210.21,210.61,210.21,210.56,1558.0
2022-09-02 10:10:00,210.94,211.61,210.94,211.61,3602.0,210.94,211.61,210.94,211.61,3602.0
2022-09-02 10:15:00,211.61,212.0,211.6,211.85,2389.0,211.61,212.0,211.6,211.85,2389.0
2022-09-02 10:20:00,211.65,211.85,211.65,211.73,1200.0,211.65,211.85,211.65,211.73,1200.0
2022-09-02 10:25:00,211.32,211.75,211.31,211.75,1500.0,211.32,211.75,211.31,211.75,1500.0
2022-09-02 10:30:00,212.01,212.14,211.81,211.81,1817.0,212.01,212.14,211.81,211.81,1817.0
2022-09-02 10:35:00,211.8,212.49,211.8,212.39,2000.0,211.8,212.49,211.8,212.39,2000.0
2022-09-02 10:40:00,212.52,212.52,212.18,212.24,1939.0,212.52,212.52,212.18,212.24,1939.0
2022-09-02 10:45:00,212.16,212.21,211.97,212.13,2627.0,212.16,212.21,211.97,212.13,2627.0
2022-09-02 10:50:00,212.18,212.41,211.91,212.12,1900.0,212.18,212.41,211.91,212.12,1900.0
2022-09-02 10:55:00,212.14,212.14,211.79,211.95,5599.0,212.14,212.14,211.79,211.95,5599.0
2022-09-02 11:00:00,212.01,212.73,212.01,212.7,1900.0,212.01,212.73,212.01,212.7,1900.0
2022-09-02 11:05:00,212.61,212.71,212.24,212.25,1631.0,212.61,212.71,212.24,212.25,1631.0
2022-09-02 11:10:00,212.06,212.44,212.06,212.29,1922.0,212.06,212.44,212.06,212.29,1922.0
2022-09-02 11:15:00,212.19,212.34,211.96,212.34,2200.0,212.19,212.34,211.96,212.34,2200.0
2022-09-02 11:20:00,212.33,212.58,212.24,212.58,1200.0,212.33,212.58,212.24,212.58,1200.0
2022-09-02 11:25:00,212.51,212.56,212.3,212.5,2364.0,212.51,212.56,212.3,212.5,2364.0
2022-09-02 11:30:00,212.63,212.67,212.31,212.42,2200.0,212.63,212.67,212.31,212.42,2200.0
2022-09-02 11:35:00,212.38,212.6,212.35,212.52,1715.0,212.38,212.6,212.35,212.52,1715.0
2022-09-02 11:40:00,212.57,212.63,212.37,212.55,2021.0,212.57,212.63,212.37,212.55,2021.0
2022-09-02 11:45:00,212.65,213.12,212.65,212.88,1851.0,212.65,213.12,212.65,212.88,1851.0
2022-09-02 11:50:00,212.81,212.88,212.47,212.47,890.0,212.81,212.88,212.47,212.47,890.0
2022-09-02 11:55:00,212.5,212.77,212.44,212.73,2100.0,212.5,212.77,212.44,212.73,2100.0
2022-09-02 12:00:00,212.73,212.98,212.62,212.77,1729.0,212.73,212.98,212.62,212.77,1729.0
2022-09-02 12:05:00,212.59,212.59,212.38,212.55,1547.0,212.59,212.59,212.38,212.55,1547.0
2022-09-02 12:10:00,212.48,212.48,212.28,212.38,2542.0,212.48,212.48,212.28,212.38,2542.0
2022-09-02 12:15:00,212.36,212.51,212.13,212.43,1486.0,212.36,212.51,212.13,212.43,1486.0
2022-09-02 12:20:00,212.18,212.23,211.25,211.71,2362.0,212.18,212.23,211.25,211.71,2362.0
2022-09-02 12:25:00,211.65,211.65,210.9,210.91,1895.0,211.65,211.65,210.9,210.91,1895.0
2022-09-02 12:30:00,210.9,210.97,210.52,210.57,5741.0,210.9,210.97,210.52,210.57,5741.0
2022-09-02 12:35:00,210.64,210.64,210.17,210.61,1888.0,210.64,210.64,210.17,210.61,1888.0
2022-09-02 12:40:00,210.62,210.62,210.25,210.26,900.0,210.62,210.62,210.25,210.26,900.0
2022-09-02 12:45:00,210.2,210.26,210.0,210.11,2859.0,210.2,210.26,210.0,210.11,2859.0
2022-09-02 12:50:00,210.15,210.15,209.6,210.11,3754.0,210.15,210.15,209.6,210.11,3754.0
2022-09-02 12:55:00,210.02,210.1,209.71,209.81,1334.0,210.02,210.1,209.71,209.81,1334.0
2022-09-02 13:00:00,209.6,209.6,208.97,209.16,6509.0,209.6,209.6,208.97,209.16,6509.0
2022-09-02 13:05:00,209.07,209.11,208.82,208.96,3976.0,209.07,209.11,208.82,208.96,3976.0
2022-09-02 13:10:00,208.88,208.93,208.64,208.87,8356.0,208.88,208.93,208.64,208.87,8356.0
2022-09-02 13:15:00,208.96,209.31,208.71,209.15,5147.0,208.96,209.31,208.71,209.15,5147.0
2022-09-02 13:20:00,209.05,209.05,208.43,208.58,4670.0,209.05,209.05,208.43,208.58,4670.0
2022-09-02 13:25:00,208.44,208.56,208.28,208.37,5749.0,208.44,208.56,208.28,208.37,5749.0
2022-09-02 13:30:00,208.36,208.38,208.07,208.22,4065.0,208.36,208.38,208.07,208.22,4065.0
2022-09-02 13:35:00,208.18,208.43,208.13,208.4,3943.0,208.18,208.43,208.13,208.4,3943.0
2022-09-02 13:40:00,208.5,208.51,208.13,208.48,8430.0,208.5,208.51,208.13,208.48,8430.0
2022-09-02 13:45:00,208.55,208.78,208.0,208.0,6343.0,208.55,208.78,208.0,208.0,6343.0
2022-09-02 13:50:00,208.03,208.08,207.56,207.77,2671.0,208.03,208.08,207.56,207.77,2671.0
2022-09-02 13:55:00,207.65,208.03,207.49,208.03,3207.0,207.65,208.03,207.49,208.03,3207.0
2022-09-02 14:00:00,208.01,208.18,207.85,208.11,6146.0,208.01,208.18,207.85,208.11,6146.0
2022-09-02 14:05:00,208.01,208.17,207.71,208.03,6705.0,208.01,208.17,207.71,208.03,6705.0
2022-09-02 14:10:00,208.17,208.17,207.88,207.96,5033.0,208.17,208.17,207.88,207.96,5033.0
2022-09-02 14:15:00,207.92,208.11,207.69,207.82,3227.0,207.92,208.11,207.69,207.82,3227.0
2022-09-02 14:20:00,207.83,207.98,207.6,207.98,1851.0,207.83,207.98,207.6,207.98,1851.0
2022-09-02 14:25:00,207.89,208.21,207.87,208.19,5474.0,207.89,208.21,207.87,208.19,5474.0
2022-09-02 14:30:00,208.19,208.19,207.9,208.01,5733.0,208.19,208.19,207.9,208.01,5733.0
2022-09-02 14:35:00,208.09,208.37,208.09,208.33,6462.0,208.09,208.37,208.09,208.33,6462.0
2022-09-02 14:40:00,208.36,208.37,208.08,208.22,18305.0,208.36,208.37,208.08,208.22,18305.0
2022-09-02 14:45:00,208.19,208.2,207.87,207.91,31419.0,208.19,208.2,207.87,207.91,31419.0
2022-09-02 14:50:00,207.91,208.23,207.77,208.05,17037.0,207.91,208.23,207.77,208.05,17037.0
2022-09-02 14:55:00,207.97,207.99,207.64,207.77,3356.0,207.97,207.99,207.64,207.77,3356.0
2022-09-02 15:00:00,207.7,208.36,207.7,208.1,7200.0,207.7,208.36,207.7,208.1,7200.0
2022-09-02 15:05:00,208.05,208.21,207.99,208.01,2995.0,208.05,208.21,207.99,208.01,2995.0
2022-09-02 15:10:00,208.07,208.08,207.75,207.81,3457.0,208.07,208.08,207.75,207.81,3457.0
2022-09-02 15:15:00,207.83,208.06,207.82,208.06,5503.0,207.83,208.06,207.82,208.06,5503.0
2022-09-02 15:20:00,208.04,208.31,207.05,207.34,15686.0,208.04,208.31,207.05,207.34,15686.0
2022-09-02 15:25:00,207.26,207.79,207.23,207.72,4603.0,207.26,207.79,207.23,207.72,4603.0
2022-09-02 15:30:00,207.6,207.61,207.14,207.14,5529.0,207.6,207.61,207.14,207.14,5529.0
2022-09-02 15:35:00,207.1,207.1,206.56,206.7,5911.0,207.1,207.1,206.56,206.7,5911.0
2022-09-02 15:40:00,206.72,206.72,206.5,206.58,5798.0,206.72,206.72,206.5,206.58,5798.0
2022-09-02 15:45:00,206.6,206.99,206.59,206.99,9613.0,206.6,206.99,206.59,206.99,9613.0
2022-09-02 15:50:00,206.99,207.35,206.9,207.35,23677.0,206.99,207.35,206.9,207.35,23677.0
2022-09-02 15:55:00,207.37,207.47,206.83,207.44,71349.0,207.37,207.47,206.83,207.44,71349.0
2022-09-06 09:30:00,207.47,207.82,206.78,207.31,11597.0,207.47,207.82,206.78,207.31,11597.0
2022-09-06 09:35:00,207.26,207.86,207.2,207.2,4697.0,207.26,207.86,207.2,207.2,4697.0
2022-09-06 09:40:00,207.28,207.95,207.28,207.67,2397.0,207.28,207.95,207.28,207.67,2397.0
2022-09-06 09:45:00,207.71,208.17,207.68,208.08,2398.0,207.71,208.17,207.68,208.08,2398.0
2022-09-06 09:50:00,208.1,208.76,208.1,208.52,5129.0,208.1,208.76,208.1,208.52,5129.0
2022-09-06 09:55:00,208.52,209.23,208.35,209.16,5087.0,208.52,209.23,208.35,209.16,5087.0
2022-09-06 10:00:00,209.12,209.17,206.21,206.92,9755.0,209.12,209.17,206.21,206.92,9755.0
2022-09-06 10:05:00,206.87,207.11,206.4,206.79,4990.0,206.87,207.11,206.4,206.79,4990.0
2022-09-06 10:10:00,206.81,206.96,206.28,206.87,4676.0,206.81,206.96,206.28,206.87,4676.0
2022-09-06 10:15:00,206.83,206.83,206.37,206.77,3107.0,206.83,206.83,206.37,206.77,3107.0
2022-09-06 10:20:00,206.52,206.62,206.23,206.47,3810.0,206.52,206.62,206.23,206.47,3810.0
2022-09-06 10:25:00,206.55,207.41,206.39,207.2,11110.0,206.55,207.41,206.39,207.2,11110.0
2022-09-06 10:30:00,207.02,207.23,206.78,206.9,16816.0,207.02,207.23,206.78,206.9,16816.0
2022-09-06 10:35:00,207.04,208.08,206.97,208.08,14060.0,207.04,208.08,206.97,208.08,14060.0
2022-09-06 10:40:00,208.78,209.16,208.78,208.91,3807.0,208.78,209.16,208.78,208.91,3807.0
2022-09-06 10:45:00,209.04,209.24,208.5,208.95,4268.0,209.04,209.24,208.5,208.95,4268.0
2022-09-06 10:50:00,208.91,209.65,208.91,209.0,4462.0,208.91,209.65,208.91,209.0,4462.0
2022-09-06 10:55:00,209.18,209.71,209.14,209.6,4668.0,209.18,209.71,209.14,209.6,4668.0
2022-09-06 11:00:00,209.49,209.49,209.07,209.14,1814.0,209.49,209.49,209.07,209.14,1814.0
2022-09-06 11:05:00,209.15,210.07,209.08,209.82,2820.0,209.15,210.07,209.08,209.82,2820.0
2022-09-06 11:10:00,209.51,209.57,209.28,209.54,1800.0,209.51,209.57,209.28,209.54,1800.0
2022-09-06 11:15:00,209.44,209.84,209.39,209.8,3197.0,209.44,209.84,209.39,209.8,3197.0
2022-09-06 11:20:00,209.82,210.07,209.76,210.07,3800.0,209.82,210.07,209.76,210.07,3800.0
2022-09-06 11:25:00,210.18,210.32,209.45,209.45,3778.0,210.18,210.32,209.45,209.45,3778.0
2022-09-06 11:30:00,209.48,210.01,209.32,209.71,3560.0,209.48,210.01,209.32,209.71,3560.0
2022-09-06 11:35:00,209.46,209.62,209.1,209.55,1000.0,209.46,209.62,209.1,209.55,1000.0
2022-09-06 11:40:00,209.4,210.16,209.4,209.92,1775.0,209.4,210.16,209.4,209.92,1775.0
2022-09-06 11:45:00,209.92,210.17,209.57,209.64,2049.0,209.92,210.17,209.57,209.64,2049.0
2022-09-06 11:50:00,209.53,210.02,209.52,209.89,1593.0,209.53,210.02,209.52,209.89,1593.0
2022-09-06 11:55:00,209.8,210.01,209.8,210.0,2820.0,209.8,210.01,209.8,210.0,2820.0
2022-09-06 12:00:00,210.01,210.3,209.86,210.0,6861.0,210.01,210.3,209.86,210.0,6861.0
2022-09-06 12:05:00,210.01,210.4,209.75,209.86,8214.0,210.01,210.4,209.75,209.86,8214.0
2022-09-06 12:10:00,209.89,209.95,209.61,209.95,3957.0,209.89,209.95,209.61,209.95,3957.0
2022-09-06 12:15:00,209.77,209.78,209.01,209.19,6728.0,209.77,209.78,209.01,209.19,6728.0
2022-09-06 12:20:00,209.05,209.22,208.7,209.03,3506.0,209.05,209.22,208.7,209.03,3506.0
2022-09-06 12:25:00,209.11,209.31,208.76,209.19,4548.0,209.11,209.31,208.76,209.19,4548.0
2022-09-06 12:30:00,209.17,209.26,208.8,208.84,4113.0,209.17,209.26,208.8,208.84,4113.0
2022-09-06 12:35:00,208.81,208.92,208.72,208.77,4513.0,208.81,208.92,208.72,208.77,4513.0
2022-09-06 12:40:00,208.91,209.54,208.69,209.54,4188.0,208.91,209.54,208.69,209.54,4188.0
2022-09-06 12:45:00,209.53,209.69,209.35,209.56,6707.0,209.53,209.69,209.35,209.56,6707.0
2022-09-06 12:50:00,209.67,209.87,209.45,209.75,2600.0,209.67,209.87,209.45,209.75,2600.0
2022-09-06 12:55:00,209.82,210.06,209.69,209.91,2978.0,209.82,210.06,209.69,209.91,2978.0
2022-09-06 13:00:00,209.92,209.92,209.3,209.52,2800.0,209.92,209.92,209.3,209.52,2800.0
2022-09-06 13:05:00,209.53,209.53,208.64,208.64,3777.0,209.53,209.53,208.64,208.64,3777.0
2022-09-06 13:10:00,208.63,208.9,208.43,208.65,2012.0,208.63,208.9,208.43,208.65,2012.0
2022-09-06 13:15:00,208.8,209.11,208.45,208.95,3028.0,208.8,209.11,208.45,208.95,3028.0
2022-09-06 13:20:00,209.09,209.11,208.8,208.95,2125.0,209.09,209.11,208.8,208.95,2125.0
2022-09-06 13:25:00,208.98,209.13,208.83,209.13,2054.0,208.98,209.13,208.83,209.13,2054.0
2022-09-06 13:30:00,209.17,209.6,209.17,209.43,2300.0,209.17,209.6,209.17,209.43,2300.0
2022-09-06 13:35:00,209.37,209.37,209.01,209.17,2401.0,209.37,209.37,209.01,209.17,2401.0
2022-09-06 13:40:00,209.09,209.18,208.52,209.17,1672.0,209.09,209.18,208.52,209.17,1672.0
2022-09-06 13:45:00,209.29,209.36,209.01,209.03,1900.0,209.29,209.36,209.01,209.03,1900.0
2022-09-06 13:50:00,208.98,209.05,208.74,208.87,2427.0,208.98,209.05,208.74,208.87,2427.0
2022-09-06 13:55:00,208.93,209.33,208.93,209.33,1806.0,208.93,209.33,208.93,209.33,1806.0
2022-09-06 14:00:00,209.28,209.59,209.16,209.19,7910.0,209.28,209.59,209.16,209.19,7910.0
2022-09-06 14:05:00,209.14,209.14,208.86,208.88,3746.0,209.14,209.14,208.86,208.88,3746.0
2022-09-06 14:10:00,208.97,209.68,208.96,209.68,3719.0,208.97,209.68,208.96,209.68,3719.0
2022-09-06 14:15:00,209.66,209.86,209.6,209.66,2740.0,209.66,209.86,209.6,209.66,2740.0
2022-09-06 14:20:00,209.72,209.74,209.54,209.59,4316.0,209.72,209.74,209.54,209.59,4316.0
2022-09-06 14:25:00,209.65,209.78,209.55,209.68,3239.0,209.65,209.78,209.55,209.68,3239.0
2022-09-06 14:30:00,209.77,209.79,209.29,209.67,3089.0,209.77,209.79,209.29,209.67,3089.0
2022-09-06 14:35:00,209.59,209.94,209.59,209.94,1100.0,209.59,209.94,209.59,209.94,1100.0
2022-09-06 14:40:00,209.79,209.87,209.64,209.78,1477.0,209.79,209.87,209.64,209.78,1477.0
2022-09-06 14:45:00,209.67,209.82,209.45,209.82,1481.0,209.67,209.82,209.45,209.82,1481.0
2022-09-06 14:50:00,209.81,209.85,209.43,209.63,3346.0,209.81,209.85,209.43,209.63,3346.0
2022-09-06 14:55:00,209.58,210.04,209.56,209.7,3366.0,209.58,210.04,209.56,209.7,3366.0
2022-09-06 15:00:00,209.73,209.85,209.48,209.66,4929.0,209.73,209.85,209.48,209.66,4929.0
2022-09-06 15:05:00,209.61,210.34,209.61,210.32,5002.0,209.61,210.34,209.61,210.32,5002.0
2022-09-06 15:10:00,210.31,210.31,210.09,210.25,3102.0,210.31,210.31,210.09,210.25,3102.0
2022-09-06 15:15:00,210.15,210.52,210.14,210.34,3605.0,210.15,210.52,210.14,210.34,3605.0
2022-09-06 15:20:00,210.31,210.48,209.89,210.38,4709.0,210.31,210.48,209.89,210.38,4709.0
2022-09-06 15:25:00,210.35,210.45,209.99,210.02,3524.0,210.35,210.45,209.99,210.02,3524.0
2022-09-06 15:30:00,210.0,210.01,209.28,209.42,7020.0,210.0,210.01,209.28,209.42,7020.0
2022-09-06 15:35:00,209.43,209.48,208.91,209.06,6897.0,209.43,209.48,208.91,209.06,6897.0
2022-09-06 15:40:00,209.13,209.56,209.0,209.56,8736.0,209.13,209.56,209.0,209.56,8736.0
2022-09-06 15:45:00,209.56,209.73,209.27,209.69,18738.0,209.56,209.73,209.27,209.69,18738.0
2022-09-06 15:50:00,209.57,209.84,209.4,209.52,30318.0,209.57,209.84,209.4,209.52,30318.0
2022-09-06 15:55:00,209.48,209.79,209.13,209.74,78006.0,209.48,209.79,209.13,209.74,78006.0
2022-09-07 09:30:00,209.44,210.3,209.01,209.01,7283.0,209.44,210.3,209.01,209.01,7283.0
2022-09-07 09:35:00,209.0,209.3,208.52,209.04,2443.0,209.0,209.3,208.52,209.04,2443.0
2022-09-07 09:40:00,209.17,209.42,208.89,209.29,2045.0,209.17,209.42,208.89,209.29,2045.0
2022-09-07 09:45:00,209.5,209.85,208.98,209.06,8252.0,209.5,209.85,208.98,209.06,8252.0
2022-09-07 09:50:00,209.15,209.15,208.19,208.55,1500.0,209.15,209.15,208.19,208.55,1500.0
2022-09-07 09:55:00,209.18,209.44,208.44,208.64,1294.0,209.18,209.44,208.44,208.64,1294.0
2022-09-07 10:00:00,208.06,208.33,207.87,207.99,6490.0,208.06,208.33,207.87,207.99,6490.0
2022-09-07 10:05:00,207.99,207.99,207.28,207.45,5041.0,207.99,207.99,207.28,207.45,5041.0
2022-09-07 10:10:00,207.4,207.64,206.96,206.96,6536.0,207.4,207.64,206.96,206.96,6536.0
2022-09-07 10:15:00,207.05,207.75,206.79,207.64,10237.0,207.05,207.75,206.79,207.64,10237.0
2022-09-07 10:20:00,207.61,207.86,207.49,207.67,7454.0,207.61,207.86,207.49,207.67,7454.0
2022-09-07 10:25:00,207.68,208.84,207.51,208.81,10515.0,207.68,208.84,207.51,208.81,10515.0
2022-09-07 10:30:00,208.81,209.63,208.72,209.05,13856.0,208.81,209.63,208.72,209.05,13856.0
2022-09-07 10:35:00,209.1,209.59,209.02,209.47,18495.0,209.1,209.59,209.02,209.47,18495.0
2022-09-07 10:40:00,209.58,210.24,209.47,210.14,7196.0,209.58,210.24,209.47,210.14,7196.0
2022-09-07 10:45:00,210.26,210.39,210.11,210.25,5220.0,210.26,210.39,210.11,210.25,5220.0
2022-09-07 10:50:00,210.38,210.77,209.91,209.92,2869.0,210.38,210.77,209.91,209.92,2869.0
2022-09-07 10:55:00,210.05,210.35,210.04,210.06,3443.0,210.05,210.35,210.04,210.06,3443.0
2022-09-07 11:00:00,210.14,210.83,209.82,210.82,2608.0,210.14,210.83,209.82,210.82,2608.0
2022-09-07 11:05:00,210.79,210.94,210.79,210.92,1562.0,210.79,210.94,210.79,210.92,1562.0
2022-09-07 11:10:00,210.87,211.17,210.87,211.01,2206.0,210.87,211.17,210.87,211.01,2206.0
2022-09-07 11:15:00,211.06,211.3,210.96,211.3,3879.0,211.06,211.3,210.96,211.3,3879.0
2022-09-07 11:20:00,211.49,211.73,211.49,211.73,800.0,211.49,211.73,211.49,211.73,800.0
2022-09-07 11:25:00,211.8,211.8,211.26,211.29,2250.0,211.8,211.8,211.26,211.29,2250.0
2022-09-07 11:30:00,211.33,211.56,210.99,211.0,4220.0,211.33,211.56,210.99,211.0,4220.0
2022-09-07 11:35:00,211.05,211.15,210.9,211.07,1879.0,211.05,211.15,210.9,211.07,1879.0
2022-09-07 11:40:00,211.04,211.19,210.94,210.94,1328.0,211.04,211.19,210.94,210.94,1328.0
2022-09-07 11:45:00,210.88,211.48,210.88,211.48,3220.0,210.88,211.48,210.88,211.48,3220.0
2022-09-07 11:50:00,211.49,211.93,211.48,211.85,700.0,211.49,211.93,211.48,211.85,700.0
2022-09-07 11:55:00,211.84,211.84,211.83,211.84,300.0,211.84,211.84,211.83,211.84,300.0
2022-09-07 12:00:00,211.93,211.94,211.76,211.81,500.0,211.93,211.94,211.76,211.81,500.0
2022-09-07 12:05:00,211.78,211.83,211.54,211.68,2900.0,211.78,211.83,211.54,211.68,2900.0
2022-09-07 12:10:00,211.75,211.88,211.75,211.88,400.0,211.75,211.88,211.75,211.88,400.0
2022-09-07 12:15:00,211.82,211.82,211.21,211.21,2508.0,211.82,211.82,211.21,211.21,2508.0
2022-09-07 12:20:00,211.19,211.83,211.11,211.83,4842.0,211.19,211.83,211.11,211.83,4842.0
2022-09-07 12:25:00,211.94,212.11,211.85,212.0,1301.0,211.94,212.11,211.85,212.0,1301.0
2022-09-07 12:30:00,212.03,212.23,211.99,212.23,3636.0,212.03,212.23,211.99,212.23,3636.0
2022-09-07 12:35:00,212.14,212.45,212.14,212.45,1100.0,212.14,212.45,212.14,212.45,1100.0
2022-09-07 12:40:00,212.44,212.92,212.44,212.92,1200.0,212.44,212.92,212.44,212.92,1200.0
2022-09-07 12:45:00,212.91,213.09,212.77,212.83,2249.0,212.91,213.09,212.77,212.83,2249.0
2022-09-07 12:50:00,212.87,212.97,212.87,212.93,600.0,212.87,212.97,212.87,212.93,600.0
2022-09-07 12:55:00,212.84,213.11,212.8,213.09,2281.0,212.84,213.11,212.8,213.09,2281.0
2022-09-07 13:00:00,213.06,213.64,213.03,213.64,3191.0,213.06,213.64,213.03,213.64,3191.0
2022-09-07 13:05:00,213.54,213.65,213.2,213.2,900.0,213.54,213.65,213.2,213.2,900.0
2022-09-07 13:10:00,213.19,213.27,212.93,213.18,1200.0,213.19,213.27,212.93,213.18,1200.0
2022-09-07 13:15:00,213.13,213.27,213.08,213.15,1300.0,213.13,213.27,213.08,213.15,1300.0
2022-09-07 13:20:00,213.2,213.38,213.17,213.18,2018.0,213.2,213.38,213.17,213.18,2018.0
2022-09-07 13:25:00,213.32,213.32,213.14,213.16,796.0,213.32,213.32,213.14,213.16,796.0
2022-09-07 13:30:00,213.24,213.28,213.14,213.16,3123.0,213.24,213.28,213.14,213.16,3123.0
2022-09-07 13:35:00,213.17,213.86,213.16,213.67,6432.0,213.17,213.86,213.16,213.67,6432.0
2022-09-07 13:40:00,213.69,214.07,213.68,214.06,1445.0,213.69,214.07,213.68,214.06,1445.0
2022-09-07 13:45:00,214.06,214.12,214.05,214.12,600.0,214.06,214.12,214.05,214.12,600.0
2022-09-07 13:50:00,214.14,214.37,214.13,214.37,2726.0,214.14,214.37,214.13,214.37,2726.0
2022-09-07 13:55:00,214.37,214.37,214.08,214.14,2663.0,214.37,214.37,214.08,214.14,2663.0
2022-09-07 14:00:00,214.16,215.2,214.16,215.04,4882.0,214.16,215.2,214.16,215.04,4882.0
2022-09-07 14:05:00,215.05,215.05,214.5,214.55,1815.0,215.05,215.05,214.5,214.55,1815.0
2022-09-07 14:10:00,214.45,214.54,214.36,214.44,2746.0,214.45,214.54,214.36,214.44,2746.0
2022-09-07 14:15:00,214.37,214.42,213.95,214.0,1938.0,214.37,214.42,213.95,214.0,1938.0
2022-09-07 14:20:00,213.99,214.17,213.92,214.15,2702.0,213.99,214.17,213.92,214.15,2702.0
2022-09-07 14:25:00,214.17,214.43,214.16,214.42,715.0,214.17,214.43,214.16,214.42,715.0
2022-09-07 14:30:00,214.61,214.78,214.47,214.78,1598.0,214.61,214.78,214.47,214.78,1598.0
2022-09-07 14:35:00,214.68,214.76,214.6,214.6,650.0,214.68,214.76,214.6,214.6,650.0
2022-09-07 14:40:00,214.78,214.8,214.74,214.74,1080.0,214.78,214.8,214.74,214.74,1080.0
2022-09-07 14:45:00,214.66,214.75,214.61,214.75,803.0,214.66,214.75,214.61,214.75,803.0
2022-09-07 14:50:00,214.83,214.85,214.54,214.6,1626.0,214.83,214.85,214.54,214.6,1626.0
2022-09-07 14:55:00,214.77,214.86,214.69,214.86,1100.0,214.77,214.86,214.69,214.86,1100.0
2022-09-07 15:00:00,214.91,214.92,214.77,214.85,2121.0,214.91,214.92,214.77,214.85,2121.0
2022-09-07 15:05:00,214.74,215.01,214.73,215.01,3661.0,214.74,215.01,214.73,215.01,3661.0
2022-09-07 15:10:00,215.08,215.1,214.95,214.95,1871.0,215.08,215.1,214.95,214.95,1871.0
2022-09-07 15:15:00,215.06,215.21,214.87,214.9,2583.0,215.06,215.21,214.87,214.9,2583.0
2022-09-07 15:20:00,214.9,214.93,214.65,214.93,1840.0,214.9,214.93,214.65,214.93,1840.0
2022-09-07 15:25:00,215.0,215.32,215.0,215.31,2442.0,215.0,215.32,215.0,215.31,2442.0
2022-09-07 15:30:00,215.34,215.5,215.03,215.41,4198.0,215.34,215.5,215.03,215.41,4198.0
2022-09-07 15:35:00,215.48,215.48,215.14,215.15,3886.0,215.48,215.48,215.14,215.15,3886.0
2022-09-07 15:40:00,215.17,215.27,215.09,215.18,6537.0,215.17,215.27,215.09,215.18,6537.0
2022-09-07 15:45:00,215.11,215.57,215.07,215.38,9830.0,215.11,215.57,215.07,215.38,9830.0
2022-09-07 15:50:00,215.48,215.65,214.85,215.21,15931.0,215.48,215.65,214.85,215.21,15931.0
2022-09-07 15:55:00,215.13,215.28,214.82,215.1,74887.0,215.13,215.28,214.82,215.1,74887.0
2022-09-08 09:30:00,214.07,214.07,213.13,213.13,9793.0,214.07,214.07,213.13,213.13,9793.0
2022-09-08 09:35:00,212.89,213.56,212.68,213.56,9032.0,212.89,213.56,212.68,213.56,9032.0
2022-09-08 09:40:00,213.52,215.39,213.16,215.04,5236.0,213.52,215.39,213.16,215.04,5236.0
2022-09-08 09:45:00,215.04,215.73,214.54,215.16,7000.0,215.04,215.73,214.54,215.16,7000.0
2022-09-08 09:50:00,215.24,215.42,214.89,215.31,6601.0,215.24,215.42,214.89,215.31,6601.0
2022-09-08 09:55:00,215.07,215.33,214.73,215.31,5872.0,215.07,215.33,214.73,215.31,5872.0
2022-09-08 10:00:00,215.2,215.2,214.31,214.31,4197.0,215.2,215.2,214.31,214.31,4197.0
2022-09-08 10:05:00,214.45,215.66,214.45,215.48,6630.0,214.45,215.66,214.45,215.48,6630.0
2022-09-08 10:10:00,215.33,215.33,214.59,214.83,2944.0,215.33,215.33,214.59,214.83,2944.0
2022-09-08 10:15:00,214.77,216.55,214.63,216.12,32422.0,214.77,216.55,214.63,216.12,32422.0
2022-09-08 10:20:00,216.2,216.83,215.91,216.75,24929.0,216.2,216.83,215.91,216.75,24929.0
2022-09-08 10:25:00,216.89,216.98,216.16,216.23,2400.0,216.89,216.98,216.16,216.23,2400.0
2022-09-08 10:30:00,216.27,216.45,215.95,216.34,2300.0,216.27,216.45,215.95,216.34,2300.0
2022-09-08 10:35:00,216.34,216.77,216.12,216.42,6423.0,216.34,216.77,216.12,216.42,6423.0
2022-09-08 10:40:00,216.49,216.66,216.2,216.45,4567.0,216.49,216.66,216.2,216.45,4567.0
2022-09-08 10:45:00,216.38,216.38,216.19,216.23,3364.0,216.38,216.38,216.19,216.23,3364.0
2022-09-08 10:50:00,216.22,216.51,216.1,216.36,6990.0,216.22,216.51,216.1,216.36,6990.0
2022-09-08 10:55:00,216.38,217.06,216.38,217.06,8306.0,216.38,217.06,216.38,217.06,8306.0
2022-09-08 11:00:00,216.97,217.4,216.79,217.4,5034.0,216.97,217.4,216.79,217.4,5034.0
2022-09-08 11:05:00,217.18,218.09,217.02,218.09,28175.0,217.18,218.09,217.02,218.09,28175.0
2022-09-08 11:10:00,218.17,218.25,217.72,218.16,2523.0,218.17,218.25,217.72,218.16,2523.0
2022-09-08 11:15:00,218.1,218.1,217.7,218.07,1667.0,218.1,218.1,217.7,218.07,1667.0
2022-09-08 11:20:00,217.9,218.08,217.87,217.92,4850.0,217.9,218.08,217.87,217.92,4850.0
2022-09-08 11:25:00,218.05,218.13,217.88,218.1,2750.0,218.05,218.13,217.88,218.1,2750.0
2022-09-08 11:30:00,218.15,218.26,218.0,218.18,2600.0,218.15,218.26,218.0,218.18,2600.0
2022-09-08 11:35:00,218.19,218.4,218.15,218.23,5571.0,218.19,218.4,218.15,218.23,5571.0
2022-09-08 11:40:00,218.19,218.31,217.84,218.27,2500.0,218.19,218.31,217.84,218.27,2500.0
2022-09-08 11:45:00,218.39,218.52,218.29,218.3,6063.0,218.39,218.52,218.29,218.3,6063.0
2022-09-08 11:50:00,218.37,218.48,218.25,218.47,4117.0,218.37,218.48,218.25,218.47,4117.0
2022-09-08 11:55:00,218.39,218.43,218.19,218.39,8847.0,218.39,218.43,218.19,218.39,8847.0
2022-09-08 12:00:00,218.5,218.5,217.5,217.5,6870.0,218.5,218.5,217.5,217.5,6870.0
2022-09-08 12:05:00,217.66,217.73,217.12,217.45,8110.0,217.66,217.73,217.12,217.45,8110.0
2022-09-08 12:10:00,217.45,217.72,217.01,217.41,8863.0,217.45,217.72,217.01,217.41,8863.0
2022-09-08 12:15:00,217.28,217.67,217.25,217.5,2854.0,217.28,217.67,217.25,217.5,2854.0
2022-09-08 12:20:00,217.55,217.6,217.01,217.14,7974.0,217.55,217.6,217.01,217.14,7974.0
2022-09-08 12:25:00,217.1,217.67,217.1,217.4,3420.0,217.1,217.67,217.1,217.4,3420.0
2022-09-08 12:30:00,217.0,217.32,216.86,217.26,5617.0,217.0,217.32,216.86,217.26,5617.0
2022-09-08 12:35:00,217.31,217.49,217.04,217.49,3859.0,217.31,217.49,217.04,217.49,3859.0
2022-09-08 12:40:00,217.35,217.65,217.32,217.61,4676.0,217.35,217.65,217.32,217.61,4676.0
2022-09-08 12:45:00,217.6,217.75,217.53,217.66,4737.0,217.6,217.75,217.53,217.66,4737.0
2022-09-08 12:50:00,217.71,217.85,217.6,217.68,5483.0,217.71,217.85,217.6,217.68,5483.0
2022-09-08 12:55:00,217.69,217.74,217.6,217.74,2736.0,217.69,217.74,217.6,217.74,2736.0
2022-09-08 13:00:00,217.68,217.88,217.32,217.67,16088.0,217.68,217.88,217.32,217.67,16088.0
2022-09-08 13:05:00,217.66,217.85,217.48,217.63,25462.0,217.66,217.85,217.48,217.63,25462.0
2022-09-08 13:10:00,217.76,218.16,217.66,218.14,2810.0,217.76,218.16,217.66,218.14,2810.0
2022-09-08 13:15:00,217.92,218.5,217.92,218.49,8044.0,217.92,218.5,217.92,218.49,8044.0
2022-09-08 13:20:00,218.59,218.59,218.25,218.49,3262.0,218.59,218.59,218.25,218.49,3262.0
2022-09-08 13:25:00,218.68,218.68,218.38,218.55,5458.0,218.68,218.68,218.38,218.55,5458.0
2022-09-08 13:30:00,218.72,218.75,218.68,218.75,800.0,218.72,218.75,218.68,218.75,800.0
2022-09-08 13:35:00,218.95,219.27,218.94,219.27,3872.0,218.95,219.27,218.94,219.27,3872.0
2022-09-08 13:40:00,219.29,219.48,219.29,219.47,1271.0,219.29,219.48,219.29,219.47,1271.0
2022-09-08 13:45:00,219.35,219.35,219.16,219.27,1341.0,219.35,219.35,219.16,219.27,1341.0
2022-09-08 13:50:00,219.27,219.34,218.87,218.93,3234.0,219.27,219.34,218.87,218.93,3234.0
2022-09-08 13:55:00,218.86,219.21,218.53,219.21,23531.0,218.86,219.21,218.53,219.21,23531.0
2022-09-08 14:00:00,219.24,219.37,218.91,219.3,2709.0,219.24,219.37,218.91,219.3,2709.0
2022-09-08 14:05:00,219.33,219.45,219.12,219.12,3026.0,219.33,219.45,219.12,219.12,3026.0
2022-09-08 14:10:00,219.22,219.27,218.95,218.95,6025.0,219.22,219.27,218.95,218.95,6025.0
2022-09-08 14:15:00,218.8,219.3,218.8,219.3,1200.0,218.8,219.3,218.8,219.3,1200.0
2022-09-08 14:20:00,219.18,219.28,219.12,219.15,726.0,219.18,219.28,219.12,219.15,726.0
2022-09-08 14:25:00,219.14,219.47,219.14,219.3,680.0,219.14,219.47,219.14,219.3,680.0
2022-09-08 14:30:00,219.43,219.79,219.43,219.57,1640.0,219.43,219.79,219.43,219.57,1640.0
2022-09-08 14:35:00,219.64,220.07,219.64,220.01,4130.0,219.64,220.07,219.64,220.01,4130.0
2022-09-08 14:40:00,220.0,220.0,219.43,219.97,12399.0,220.0,220.0,219.43,219.97,12399.0
2022-09-08 14:45:00,219.96,219.99,219.73,219.88,7622.0,219.96,219.99,219.73,219.88,7622.0
2022-09-08 14:50:00,219.87,219.99,219.76,219.85,4220.0,219.87,219.99,219.76,219.85,4220.0
2022-09-08 14:55:00,219.8,219.82,219.68,219.82,5209.0,219.8,219.82,219.68,219.82,5209.0
2022-09-08 15:00:00,219.76,219.98,219.63,219.81,5692.0,219.76,219.98,219.63,219.81,5692.0
2022-09-08 15:05:00,220.07,220.09,219.95,219.99,3000.0,220.07,220.09,219.95,219.99,3000.0
2022-09-08 15:10:00,219.88,220.29,219.87,220.16,4750.0,219.88,220.29,219.87,220.16,4750.0
2022-09-08 15:15:00,220.31,220.37,220.14,220.15,1936.0,220.31,220.37,220.14,220.15,1936.0
2022-09-08 15:20:00,220.16,220.51,220.14,220.37,3621.0,220.16,220.51,220.14,220.37,3621.0
2022-09-08 15:25:00,220.38,220.38,220.2,220.25,2395.0,220.38,220.38,220.2,220.25,2395.0
2022-09-08 15:30:00,220.28,220.44,220.13,220.13,3754.0,220.28,220.44,220.13,220.13,3754.0
2022-09-08 15:35:00,220.1,220.38,220.07,220.31,4285.0,220.1,220.38,220.07,220.31,4285.0
2022-09-08 15:40:00,220.3,220.32,220.16,220.28,9758.0,220.3,220.32,220.16,220.28,9758.0
2022-09-08 15:45:00,220.32,220.62,220.29,220.6,9850.0,220.32,220.62,220.29,220.6,9850.0
2022-09-08 15:50:00,220.67,221.07,220.67,221.06,12324.0,220.67,221.07,220.67,221.06,12324.0
2022-09-08 15:55:00,221.03,221.33,220.9,221.09,44884.0,221.03,221.33,220.9,221.09,44884.0
2022-09-09 09:30:00,221.14,221.33,220.74,220.74,12746.0,221.14,221.33,220.74,220.74,12746.0
2022-09-09 09:35:00,221.18,221.78,220.63,221.78,6944.0,221.18,221.78,220.63,221.78,6944.0
2022-09-09 09:40:00,221.37,221.6,221.26,221.44,1600.0,221.37,221.6,221.26,221.44,1600.0
2022-09-09 09:45:00,221.55,221.64,220.98,221.18,1721.0,221.55,221.64,220.98,221.18,1721.0
2022-09-09 09:50:00,220.95,221.23,219.5,219.5,4824.0,220.95,221.23,219.5,219.5,4824.0
2022-09-09 09:55:00,219.46,220.64,219.34,220.46,2727.0,219.46,220.64,219.34,220.46,2727.0
2022-09-09 10:00:00,220.47,221.29,220.25,221.29,1712.0,220.47,221.29,220.25,221.29,1712.0
2022-09-09 10:05:00,220.83,221.69,220.83,221.69,1401.0,220.83,221.69,220.83,221.69,1401.0
2022-09-09 10:10:00,221.34,221.63,221.32,221.32,500.0,221.34,221.63,221.32,221.32,500.0
2022-09-09 10:15:00,221.22,222.75,221.22,222.31,6834.0,221.22,222.75,221.22,222.31,6834.0
2022-09-09 10:20:00,222.46,222.64,221.89,222.22,2824.0,222.46,222.64,221.89,222.22,2824.0
2022-09-09 10:25:00,222.42,223.14,222.4,222.81,6709.0,222.42,223.14,222.4,222.81,6709.0
2022-09-09 10:30:00,222.73,223.11,222.73,223.11,889.0,222.73,223.11,222.73,223.11,889.0
2022-09-09 10:35:00,223.1,223.1,222.49,222.69,1200.0,223.1,223.1,222.49,222.69,1200.0
2022-09-09 10:40:00,222.88,222.88,222.42,222.67,1215.0,222.88,222.88,222.42,222.67,1215.0
2022-09-09 10:45:00,222.35,222.55,222.35,222.55,700.0,222.35,222.55,222.35,222.55,700.0
2022-09-09 10:50:00,222.56,223.57,222.56,223.4,5643.0,222.56,223.57,222.56,223.4,5643.0
2022-09-09 10:55:00,223.38,223.66,223.26,223.49,3233.0,223.38,223.66,223.26,223.49,3233.0
2022-09-09 11:00:00,223.51,223.55,223.3,223.45,5559.0,223.51,223.55,223.3,223.45,5559.0
2022-09-09 11:05:00,223.31,223.39,223.0,223.14,2100.0,223.31,223.39,223.0,223.14,2100.0
2022-09-09 11:10:00,223.03,223.04,222.73,222.84,1450.0,223.03,223.04,222.73,222.84,1450.0
2022-09-09 11:15:00,222.72,222.91,222.52,222.52,1400.0,222.72,222.91,222.52,222.52,1400.0
2022-09-09 11:20:00,221.87,222.33,221.87,222.33,1400.0,221.87,222.33,221.87,222.33,1400.0
2022-09-09 11:25:00,222.34,223.17,222.34,222.66,4248.0,222.34,223.17,222.34,222.66,4248.0
2022-09-09 11:30:00,222.51,222.74,222.45,222.65,732.0,222.51,222.74,222.45,222.65,732.0
2022-09-09 11:35:00,222.95,223.1,222.95,222.98,800.0,222.95,223.1,222.95,222.98,800.0
2022-09-09 11:40:00,222.97,222.98,222.71,222.73,1400.0,222.97,222.98,222.71,222.73,1400.0
2022-09-09 11:45:00,222.81,222.81,222.54,222.8,1773.0,222.81,222.81,222.54,222.8,1773.0
2022-09-09 11:50:00,222.77,222.97,222.54,222.97,1166.0,222.77,222.97,222.54,222.97,1166.0
2022-09-09 11:55:00,222.99,223.21,222.97,223.0,1358.0,222.99,223.21,222.97,223.0,1358.0
2022-09-09 12:00:00,223.0,223.09,222.54,222.66,2163.0,223.0,223.09,222.54,222.66,2163.0
2022-09-09 12:05:00,222.92,223.02,222.69,223.01,1965.0,222.92,223.02,222.69,223.01,1965.0
2022-09-09 12:10:00,223.06,223.43,223.06,223.43,5159.0,223.06,223.43,223.06,223.43,5159.0
2022-09-09 12:15:00,223.34,223.35,223.01,223.3,1626.0,223.34,223.35,223.01,223.3,1626.0
2022-09-09 12:20:00,223.31,223.31,222.63,222.74,1756.0,223.31,223.31,222.63,222.74,1756.0
2022-09-09 12:25:00,223.04,223.41,222.99,223.35,1750.0,223.04,223.41,222.99,223.35,1750.0
2022-09-09 12:30:00,223.49,223.49,223.2,223.34,2363.0,223.49,223.49,223.2,223.34,2363.0
2022-09-09 12:35:00,223.24,223.51,223.19,223.31,1929.0,223.24,223.51,223.19,223.31,1929.0
2022-09-09 12:40:00,223.3,223.51,223.26,223.34,1617.0,223.3,223.51,223.26,223.34,1617.0
2022-09-09 12:45:00,223.28,223.29,223.18,223.18,945.0,223.28,223.29,223.18,223.18,945.0
2022-09-09 12:50:00,223.3,223.32,223.16,223.19,1000.0,223.3,223.32,223.16,223.19,1000.0
2022-09-09 12:55:00,223.19,223.26,223.1,223.22,1300.0,223.19,223.26,223.1,223.22,1300.0
2022-09-09 13:00:00,223.03,223.08,223.03,223.08,900.0,223.03,223.08,223.03,223.08,900.0
2022-09-09 13:05:00,223.15,223.48,223.12,223.48,3200.0,223.15,223.48,223.12,223.48,3200.0
2022-09-09 13:10:00,223.54,223.97,223.54,223.86,1656.0,223.54,223.97,223.54,223.86,1656.0
2022-09-09 13:15:00,223.81,223.97,223.8,223.97,737.0,223.81,223.97,223.8,223.97,737.0
2022-09-09 13:20:00,223.88,224.03,223.77,223.87,2076.0,223.88,224.03,223.77,223.87,2076.0
2022-09-09 13:25:00,223.82,223.97,223.77,223.86,1729.0,223.82,223.97,223.77,223.86,1729.0
2022-09-09 13:30:00,223.78,224.24,223.77,224.22,1763.0,223.78,224.24,223.77,224.22,1763.0
2022-09-09 13:35:00,224.23,224.25,224.11,224.25,1351.0,224.23,224.25,224.11,224.25,1351.0
2022-09-09 13:40:00,224.25,224.36,224.11,224.11,4471.0,224.25,224.36,224.11,224.11,4471.0
2022-09-09 13:45:00,223.97,224.29,223.88,224.19,2256.0,223.97,224.29,223.88,224.19,2256.0
2022-09-09 13:50:00,224.29,224.29,224.1,224.15,2204.0,224.29,224.29,224.1,224.15,2204.0
2022-09-09 13:55:00,224.21,224.3,223.96,223.97,2238.0,224.21,224.3,223.96,223.97,2238.0
2022-09-09 14:00:00,223.98,224.1,223.82,223.91,1763.0,223.98,224.1,223.82,223.91,1763.0
2022-09-09 14:05:00,223.7,223.87,223.7,223.81,640.0,223.7,223.87,223.7,223.81,640.0
2022-09-09 14:10:00,223.82,223.93,223.64,223.93,2004.0,223.82,223.93,223.64,223.93,2004.0
2022-09-09 14:15:00,224.03,224.12,223.88,223.95,1046.0,224.03,224.12,223.88,223.95,1046.0
2022-09-09 14:20:00,223.9,224.04,223.87,224.0,1026.0,223.9,224.04,223.87,224.0,1026.0
2022-09-09 14:25:00,223.92,223.93,223.8,223.93,2004.0,223.92,223.93,223.8,223.93,2004.0
2022-09-09 14:30:00,223.91,223.91,223.78,223.85,1119.0,223.91,223.91,223.78,223.85,1119.0
2022-09-09 14:35:00,223.66,224.0,223.66,223.94,3936.0,223.66,224.0,223.66,223.94,3936.0
2022-09-09 14:40:00,223.9,223.98,223.8,223.8,1400.0,223.9,223.98,223.8,223.8,1400.0
2022-09-09 14:45:00,223.84,223.87,223.71,223.87,1400.0,223.84,223.87,223.71,223.87,1400.0
2022-09-09 14:50:00,223.84,224.1,223.69,224.02,6474.0,223.84,224.1,223.69,224.02,6474.0
2022-09-09 14:55:00,224.09,224.25,224.04,224.1,1000.0,224.09,224.25,224.04,224.1,1000.0
2022-09-09 15:00:00,224.18,224.27,224.18,224.25,8245.0,224.18,224.27,224.18,224.25,8245.0
2022-09-09 15:05:00,224.25,224.52,224.22,224.52,3260.0,224.25,224.52,224.22,224.52,3260.0
2022-09-09 15:10:00,224.56,224.65,224.39,224.39,2676.0,224.56,224.65,224.39,224.39,2676.0
2022-09-09 15:15:00,224.27,224.38,224.27,224.38,533.0,224.27,224.38,224.27,224.38,533.0
2022-09-09 15:20:00,224.51,224.51,224.31,224.5,4682.0,224.51,224.51,224.31,224.5,4682.0
2022-09-09 15:25:00,224.51,224.62,224.46,224.49,8517.0,224.51,224.62,224.46,224.49,8517.0
2022-09-09 15:30:00,224.47,224.6,224.44,224.53,16821.0,224.47,224.6,224.44,224.53,16821.0
2022-09-09 15:35:00,224.53,224.56,224.03,224.03,3968.0,224.53,224.56,224.03,224.03,3968.0
2022-09-09 15:40:00,223.83,224.05,223.78,223.89,5562.0,223.83,224.05,223.78,223.89,5562.0
2022-09-09 15:45:00,223.87,223.95,223.71,223.74,8171.0,223.87,223.95,223.71,223.74,8171.0
2022-09-09 15:50:00,223.63,223.91,223.36,223.77,12617.0,223.63,223.91,223.36,223.77,12617.0
2022-09-09 15:55:00,223.76,223.95,223.09,223.26,34484.0,223.76,223.95,223.09,223.26,34484.0
2022-09-12 09:30:00,224.41,224.86,223.58,224.55,6600.0,224.41,224.86,223.58,224.55,6600.0
2022-09-12 09:35:00,224.58,224.73,223.54,223.6,2334.0,224.58,224.73,223.54,223.6,2334.0
2022-09-12 09:40:00,223.86,224.58,223.85,224.02,1690.0,223.86,224.58,223.85,224.02,1690.0
2022-09-12 09:45:00,223.83,224.32,223.83,224.26,465.0,223.83,224.32,223.83,224.26,465.0
2022-09-12 09:50:00,223.77,224.66,223.76,224.55,864.0,223.77,224.66,223.76,224.55,864.0
2022-09-12 09:55:00,224.49,224.78,224.43,224.78,2808.0,224.49,224.78,224.43,224.78,2808.0
2022-09-12 10:00:00,224.9,225.57,224.89,225.23,2641.0,224.9,225.57,224.89,225.23,2641.0
2022-09-12 10:05:00,225.18,226.46,225.18,226.46,2034.0,225.18,226.46,225.18,226.46,2034.0
2022-09-12 10:10:00,225.77,225.77,225.49,225.62,576.0,225.77,225.77,225.49,225.62,576.0
2022-09-12 10:15:00,225.39,225.79,225.39,225.75,1974.0,225.39,225.79,225.39,225.75,1974.0
2022-09-12 10:20:00,226.02,226.3,225.88,226.25,845.0,226.02,226.3,225.88,226.25,845.0
2022-09-12 10:25:00,226.36,226.36,225.56,225.75,1684.0,226.36,226.36,225.56,225.75,1684.0
2022-09-12 10:30:00,225.77,226.43,225.77,226.37,3042.0,225.77,226.43,225.77,226.37,3042.0
2022-09-12 10:35:00,226.45,226.7,226.14,226.22,2753.0,226.45,226.7,226.14,226.22,2753.0
2022-09-12 10:40:00,226.33,226.38,226.19,226.26,699.0,226.33,226.38,226.19,226.26,699.0
2022-09-12 10:45:00,226.5,227.08,226.45,227.01,2384.0,226.5,227.08,226.45,227.01,2384.0
2022-09-12 10:50:00,226.79,226.92,226.6,226.6,1100.0,226.79,226.92,226.6,226.6,1100.0
2022-09-12 10:55:00,226.7,226.83,226.37,226.41,2128.0,226.7,226.83,226.37,226.41,2128.0
2022-09-12 11:00:00,226.42,226.42,225.98,226.04,1302.0,226.42,226.42,225.98,226.04,1302.0
2022-09-12 11:05:00,226.0,226.07,225.83,225.9,1114.0,226.0,226.07,225.83,225.9,1114.0
2022-09-12 11:10:00,226.05,226.47,226.05,226.46,2424.0,226.05,226.47,226.05,226.46,2424.0
2022-09-12 11:15:00,226.38,226.38,226.21,226.36,867.0,226.38,226.38,226.21,226.36,867.0
2022-09-12 11:20:00,226.25,226.49,226.25,226.49,680.0,226.25,226.49,226.25,226.49,680.0
2022-09-12 11:25:00,226.11,226.67,226.1,226.39,3174.0,226.11,226.67,226.1,226.39,3174.0
2022-09-12 11:30:00,226.43,226.69,226.33,226.37,5772.0,226.43,226.69,226.33,226.37,5772.0
2022-09-12 11:35:00,226.3,226.44,226.15,226.16,2207.0,226.3,226.44,226.15,226.16,2207.0
2022-09-12 11:40:00,226.23,226.4,225.95,226.04,2820.0,226.23,226.4,225.95,226.04,2820.0
2022-09-12 11:45:00,225.96,226.0,225.84,225.98,1827.0,225.96,226.0,225.84,225.98,1827.0
2022-09-12 11:50:00,225.91,225.91,225.36,225.36,400.0,225.91,225.91,225.36,225.36,400.0
2022-09-12 11:55:00,225.3,225.61,225.02,225.61,3211.0,225.3,225.61,225.02,225.61,3211.0
2022-09-12 12:00:00,225.42,225.45,225.3,225.3,800.0,225.42,225.45,225.3,225.3,800.0
2022-09-12 12:05:00,225.39,225.66,225.17,225.19,3313.0,225.39,225.66,225.17,225.19,3313.0
2022-09-12 12:10:00,225.15,225.66,225.13,225.49,2264.0,225.15,225.66,225.13,225.49,2264.0
2022-09-12 12:15:00,225.39,225.42,225.06,225.27,1700.0,225.39,225.42,225.06,225.27,1700.0
2022-09-12 12:20:00,225.19,226.06,225.12,225.92,4751.0,225.19,226.06,225.12,225.92,4751.0
2022-09-12 12:25:00,225.85,226.14,225.53,226.14,3413.0,225.85,226.14,225.53,226.14,3413.0
2022-09-12 12:30:00,226.04,226.28,226.02,226.19,2706.0,226.04,226.28,226.02,226.19,2706.0
2022-09-12 12:35:00,226.0,226.42,225.89,226.27,3155.0,226.0,226.42,225.89,226.27,3155.0
2022-09-12 12:40:00,226.4,226.72,226.4,226.68,2290.0,226.4,226.72,226.4,226.68,2290.0
2022-09-12 12:45:00,226.68,226.92,226.6,226.67,5654.0,226.68,226.92,226.6,226.67,5654.0
2022-09-12 12:50:00,226.67,226.74,226.61,226.73,1252.0,226.67,226.74,226.61,226.73,1252.0
2022-09-12 12:55:00,226.76,227.08,226.75,227.06,3751.0,226.76,227.08,226.75,227.06,3751.0
2022-09-12 13:00:00,226.99,226.99,226.71,226.84,3400.0,226.99,226.99,226.71,226.84,3400.0
2022-09-12 13:05:00,227.0,227.43,227.0,227.38,3242.0,227.0,227.43,227.0,227.38,3242.0
2022-09-12 13:10:00,227.45,227.51,227.19,227.19,2235.0,227.45,227.51,227.19,227.19,2235.0
2022-09-12 13:15:00,227.19,227.38,227.09,227.28,2889.0,227.19,227.38,227.09,227.28,2889.0
2022-09-12 13:20:00,227.35,227.4,227.25,227.25,2298.0,227.35,227.4,227.25,227.25,2298.0
2022-09-12 13:25:00,227.27,227.45,227.12,227.34,3113.0,227.27,227.45,227.12,227.34,3113.0
2022-09-12 13:30:00,227.41,227.41,227.15,227.28,1310.0,227.41,227.41,227.15,227.28,1310.0
2022-09-12 13:35:00,227.28,227.28,227.15,227.16,2378.0,227.28,227.28,227.15,227.16,2378.0
2022-09-12 13:40:00,227.15,227.32,227.15,227.32,2110.0,227.15,227.32,227.15,227.32,2110.0
2022-09-12 13:45:00,227.31,227.42,227.19,227.42,2406.0,227.31,227.42,227.19,227.42,2406.0
2022-09-12 13:50:00,227.34,227.58,227.34,227.55,2165.0,227.34,227.58,227.34,227.55,2165.0
2022-09-12 13:55:00,227.56,227.63,227.39,227.39,800.0,227.56,227.63,227.39,227.39,800.0
2022-09-12 14:00:00,227.44,227.44,227.07,227.07,1500.0,227.44,227.44,227.07,227.07,1500.0
2022-09-12 14:05:00,227.08,227.17,227.03,227.06,1909.0,227.08,227.17,227.03,227.06,1909.0
2022-09-12 14:10:00,226.94,227.04,226.83,226.99,1601.0,226.94,227.04,226.83,226.99,1601.0
2022-09-12 14:15:00,226.96,227.04,226.5,226.78,2597.0,226.96,227.04,226.5,226.78,2597.0
2022-09-12 14:20:00,226.87,227.02,226.69,226.89,2863.0,226.87,227.02,226.69,226.89,2863.0
2022-09-12 14:25:00,226.78,226.81,226.56,226.56,1950.0,226.78,226.81,226.56,226.56,1950.0
2022-09-12 14:30:00,226.4,226.64,226.39,226.5,1621.0,226.4,226.64,226.39,226.5,1621.0
2022-09-12 14:35:00,226.59,226.83,226.55,226.83,1320.0,226.59,226.83,226.55,226.83,1320.0
2022-09-12 14:40:00,226.84,226.93,226.79,226.93,2040.0,226.84,226.93,226.79,226.93,2040.0
2022-09-12 14:45:00,226.9,227.16,226.9,227.16,1545.0,226.9,227.16,226.9,227.16,1545.0
2022-09-12 14:50:00,227.08,227.32,227.08,227.16,1100.0,227.08,227.32,227.08,227.16,1100.0
2022-09-12 14:55:00,227.16,227.23,226.97,227.03,2047.0,227.16,227.23,226.97,227.03,2047.0
2022-09-12 15:00:00,227.07,227.16,226.81,226.91,2761.0,227.07,227.16,226.81,226.91,2761.0
2022-09-12 15:05:00,226.84,227.14,226.81,227.14,1200.0,226.84,227.14,226.81,227.14,1200.0
2022-09-12 15:10:00,227.14,227.16,227.02,227.05,1600.0,227.14,227.16,227.02,227.05,1600.0
2022-09-12 15:15:00,227.03,227.06,226.83,227.04,3904.0,227.03,227.06,226.83,227.04,3904.0
2022-09-12 15:20:00,227.09,227.11,226.86,226.87,3108.0,227.09,227.11,226.86,226.87,3108.0
2022-09-12 15:25:00,226.84,226.84,226.45,226.61,3117.0,226.84,226.84,226.45,226.61,3117.0
2022-09-12 15:30:00,226.63,226.65,226.42,226.43,3805.0,226.63,226.65,226.42,226.43,3805.0
2022-09-12 15:35:00,226.34,226.57,226.33,226.42,3641.0,226.34,226.57,226.33,226.42,3641.0
2022-09-12 15:40:00,226.4,226.82,226.4,226.82,4684.0,226.4,226.82,226.4,226.82,4684.0
2022-09-12 15:45:00,226.78,226.95,226.59,226.95,7785.0,226.78,226.95,226.59,226.95,7785.0
2022-09-12 15:50:00,226.98,227.0,226.36,226.59,16042.0,226.98,227.0,226.36,226.59,16042.0
2022-09-12 15:55:00,226.58,226.8,226.5,226.75,32540.0,226.58,226.8,226.5,226.75,32540.0
2022-09-13 09:30:00,219.89,221.22,219.19,219.76,13736.0,219.89,221.22,219.19,219.76,13736.0
2022-09-13 09:35:00,219.53,219.8,217.26,217.65,19368.0,219.53,219.8,217.26,217.65,19368.0
2022-09-13 09:40:00,217.74,219.89,217.32,218.84,13576.0,217.74,219.89,217.32,218.84,13576.0
2022-09-13 09:45:00,218.84,218.84,217.6,218.0,2393.0,218.84,218.84,217.6,218.0,2393.0
2022-09-13 09:50:00,217.99,218.51,217.63,217.63,3654.0,217.99,218.51,217.63,217.63,3654.0
2022-09-13 09:55:00,217.46,217.58,216.69,216.87,3457.0,217.46,217.58,216.69,216.87,3457.0
2022-09-13 10:00:00,216.76,216.98,215.42,215.53,9330.0,216.76,216.98,215.42,215.53,9330.0
2022-09-13 10:05:00,215.45,215.92,215.33,215.33,2285.0,215.45,215.92,215.33,215.33,2285.0
2022-09-13 10:10:00,215.45,215.57,215.16,215.57,3547.0,215.45,215.57,215.16,215.57,3547.0
2022-09-13 10:15:00,215.69,215.99,215.09,215.99,4064.0,215.69,215.99,215.09,215.99,4064.0
2022-09-13 10:20:00,216.17,216.36,216.05,216.2,4495.0,216.17,216.36,216.05,216.2,4495.0
2022-09-13 10:25:00,216.06,217.01,215.82,216.99,21756.0,216.06,217.01,215.82,216.99,21756.0
2022-09-13 10:30:00,216.98,217.05,216.4,216.51,4334.0,216.98,217.05,216.4,216.51,4334.0
2022-09-13 10:35:00,216.3,216.7,216.3,216.52,2760.0,216.3,216.7,216.3,216.52,2760.0
2022-09-13 10:40:00,216.74,216.74,216.47,216.47,2681.0,216.74,216.74,216.47,216.47,2681.0
2022-09-13 10:45:00,216.44,216.44,216.05,216.12,5198.0,216.44,216.44,216.05,216.12,5198.0
2022-09-13 10:50:00,216.05,216.15,215.76,215.88,15482.0,216.05,216.15,215.76,215.88,15482.0
2022-09-13 10:55:00,215.78,216.27,215.75,216.27,5704.0,215.78,216.27,215.75,216.27,5704.0
2022-09-13 11:00:00,216.3,216.86,216.3,216.78,5043.0,216.3,216.86,216.3,216.78,5043.0
2022-09-13 11:05:00,216.91,217.67,216.89,217.67,1687.0,216.91,217.67,216.89,217.67,1687.0
2022-09-13 11:10:00,217.64,217.64,216.65,216.93,8689.0,217.64,217.64,216.65,216.93,8689.0
2022-09-13 11:15:00,217.06,217.29,216.77,217.29,17374.0,217.06,217.29,216.77,217.29,17374.0
2022-09-13 11:20:00,217.1,217.13,216.87,216.9,6345.0,217.1,217.13,216.87,216.9,6345.0
2022-09-13 11:25:00,217.04,217.5,216.96,217.5,5091.0,217.04,217.5,216.96,217.5,5091.0
2022-09-13 11:30:00,217.31,217.73,217.22,217.63,4392.0,217.31,217.73,217.22,217.63,4392.0
2022-09-13 11:35:00,217.62,217.75,217.56,217.61,1300.0,217.62,217.75,217.56,217.61,1300.0
2022-09-13 11:40:00,217.59,217.61,217.22,217.55,6874.0,217.59,217.61,217.22,217.55,6874.0
2022-09-13 11:45:00,217.45,217.47,217.1,217.1,2893.0,217.45,217.47,217.1,217.1,2893.0
2022-09-13 11:50:00,216.96,217.16,216.84,217.16,1098.0,216.96,217.16,216.84,217.16,1098.0
2022-09-13 11:55:00,217.33,217.47,217.22,217.31,3378.0,217.33,217.47,217.22,217.31,3378.0
2022-09-13 12:00:00,217.31,217.45,217.21,217.45,1550.0,217.31,217.45,217.21,217.45,1550.0
2022-09-13 12:05:00,217.39,217.82,217.37,217.82,2470.0,217.39,217.82,217.37,217.82,2470.0
2022-09-13 12:10:00,217.83,217.84,217.64,217.84,2931.0,217.83,217.84,217.64,217.84,2931.0
2022-09-13 12:15:00,217.93,218.48,217.93,218.4,6164.0,217.93,218.48,217.93,218.4,6164.0
2022-09-13 12:20:00,218.42,218.53,217.67,217.67,3649.0,218.42,218.53,217.67,217.67,3649.0
2022-09-13 12:25:00,217.55,217.82,217.55,217.75,2440.0,217.55,217.82,217.55,217.75,2440.0
2022-09-13 12:30:00,217.68,217.68,217.41,217.45,3528.0,217.68,217.68,217.41,217.45,3528.0
2022-09-13 12:35:00,217.58,217.86,217.58,217.75,4016.0,217.58,217.86,217.58,217.75,4016.0
2022-09-13 12:40:00,217.77,217.78,217.13,217.33,4312.0,217.77,217.78,217.13,217.33,4312.0
2022-09-13 12:45:00,217.13,217.22,217.06,217.22,1841.0,217.13,217.22,217.06,217.22,1841.0
2022-09-13 12:50:00,217.23,217.45,217.22,217.45,1412.0,217.23,217.45,217.22,217.45,1412.0
2022-09-13 12:55:00,217.33,217.41,217.31,217.41,600.0,217.33,217.41,217.31,217.41,600.0
2022-09-13 13:00:00,217.3,217.52,217.21,217.27,5219.0,217.3,217.52,217.21,217.27,5219.0
2022-09-13 13:05:00,217.37,217.62,217.36,217.36,2000.0,217.37,217.62,217.36,217.36,2000.0
2022-09-13 13:10:00,217.4,217.56,217.28,217.47,1700.0,217.4,217.56,217.28,217.47,1700.0
2022-09-13 13:15:00,217.52,217.52,217.51,217.52,300.0,217.52,217.52,217.51,217.52,300.0
2022-09-13 13:20:00,217.53,217.7,217.33,217.7,4612.0,217.53,217.7,217.33,217.7,4612.0
2022-09-13 13:25:00,217.75,217.97,217.7,217.97,1319.0,217.75,217.97,217.7,217.97,1319.0
2022-09-13 13:30:00,217.86,217.93,217.56,217.56,1907.0,217.86,217.93,217.56,217.56,1907.0
2022-09-13 13:35:00,217.58,217.67,217.25,217.25,3749.0,217.58,217.67,217.25,217.25,3749.0
2022-09-13 13:40:00,217.33,217.35,217.0,217.09,3019.0,217.33,217.35,217.0,217.09,3019.0
2022-09-13 13:45:00,217.02,217.33,217.02,217.33,5330.0,217.02,217.33,217.02,217.33,5330.0
2022-09-13 13:50:00,217.38,217.38,216.72,216.8,4676.0,217.38,217.38,216.72,216.8,4676.0
2022-09-13 13:55:00,216.92,216.99,216.57,216.59,6278.0,216.92,216.99,216.57,216.59,6278.0
2022-09-13 14:00:00,216.67,216.82,216.48,216.51,3914.0,216.67,216.82,216.48,216.51,3914.0
2022-09-13 14:05:00,216.69,216.84,216.28,216.28,11627.0,216.69,216.84,216.28,216.28,11627.0
2022-09-13 14:10:00,216.3,216.59,216.02,216.36,9728.0,216.3,216.59,216.02,216.36,9728.0
2022-09-13 14:15:00,216.35,216.42,216.04,216.04,2710.0,216.35,216.42,216.04,216.04,2710.0
2022-09-13 14:20:00,216.19,216.29,215.99,216.07,4936.0,216.19,216.29,215.99,216.07,4936.0
2022-09-13 14:25:00,215.96,215.97,215.72,215.75,2663.0,215.96,215.97,215.72,215.75,2663.0
2022-09-13 14:30:00,215.73,215.76,215.55,215.64,5921.0,215.73,215.76,215.55,215.64,5921.0
2022-09-13 14:35:00,215.67,215.68,215.38,215.38,5223.0,215.67,215.68,215.38,215.38,5223.0
2022-09-13 14:40:00,215.41,215.57,215.31,215.31,3471.0,215.41,215.57,215.31,215.31,3471.0
2022-09-13 14:45:00,215.3,215.45,215.28,215.31,6711.0,215.3,215.45,215.28,215.31,6711.0
2022-09-13 14:50:00,215.31,215.37,215.01,215.01,4441.0,215.31,215.37,215.01,215.01,4441.0
2022-09-13 14:55:00,215.03,215.27,214.71,214.95,7211.0,215.03,215.27,214.71,214.95,7211.0
2022-09-13 15:00:00,215.04,215.04,214.71,214.71,4776.0,215.04,215.04,214.71,214.71,4776.0
2022-09-13 15:05:00,214.82,215.08,214.72,214.91,5767.0,214.82,215.08,214.72,214.91,5767.0
2022-09-13 15:10:00,214.89,214.91,214.3,214.3,5887.0,214.89,214.91,214.3,214.3,5887.0
2022-09-13 15:15:00,214.41,214.47,214.02,214.44,11552.0,214.41,214.47,214.02,214.44,11552.0
2022-09-13 15:20:00,214.44,214.45,214.1,214.11,11399.0,214.44,214.45,214.1,214.11,11399.0
2022-09-13 15:25:00,214.18,214.24,213.84,213.84,8091.0,214.18,214.24,213.84,213.84,8091.0
2022-09-13 15:30:00,213.84,213.96,213.16,213.25,16420.0,213.84,213.96,213.16,213.25,16420.0
2022-09-13 15:35:00,213.18,213.25,212.81,213.14,14099.0,213.18,213.25,212.81,213.14,14099.0
2022-09-13 15:40:00,213.0,213.1,212.55,212.92,10509.0,213.0,213.1,212.55,212.92,10509.0
2022-09-13 15:45:00,212.92,212.94,212.38,212.91,19913.0,212.92,212.94,212.38,212.91,19913.0
2022-09-13 15:50:00,212.91,212.94,212.38,212.66,40036.0,212.91,212.94,212.38,212.66,40036.0
2022-09-13 15:55:00,212.59,212.69,212.06,212.48,83908.0,212.59,212.69,212.06,212.48,83908.0
2022-09-14 09:30:00,213.71,214.24,213.1,213.1,9612.0,213.71,214.24,213.1,213.1,9612.0
2022-09-14 09:35:00,212.58,213.44,212.58,212.82,2477.0,212.58,213.44,212.58,212.82,2477.0
2022-09-14 09:40:00,212.5,212.71,212.01,212.43,2000.0,212.5,212.71,212.01,212.43,2000.0
2022-09-14 09:45:00,212.27,213.21,212.27,212.9,2466.0,212.27,213.21,212.27,212.9,2466.0
2022-09-14 09:50:00,212.88,213.67,212.85,213.56,2100.0,212.88,213.67,212.85,213.56,2100.0
2022-09-14 09:55:00,213.58,213.62,213.12,213.47,1800.0,213.58,213.62,213.12,213.47,1800.0
2022-09-14 10:00:00,213.73,213.97,213.2,213.25,3117.0,213.73,213.97,213.2,213.25,3117.0
2022-09-14 10:05:00,213.09,214.38,213.08,214.26,4700.0,213.09,214.38,213.08,214.26,4700.0
2022-09-14 10:10:00,214.43,214.43,213.48,213.74,2000.0,214.43,214.43,213.48,213.74,2000.0
2022-09-14 10:15:00,213.65,214.07,213.12,213.17,6124.0,213.65,214.07,213.12,213.17,6124.0
2022-09-14 10:20:00,213.32,213.54,212.49,213.17,2635.0,213.32,213.54,212.49,213.17,2635.0
2022-09-14 10:25:00,213.01,213.05,211.9,211.9,3269.0,213.01,213.05,211.9,211.9,3269.0
2022-09-14 10:30:00,211.89,212.24,211.66,212.16,6529.0,211.89,212.24,211.66,212.16,6529.0
2022-09-14 10:35:00,212.27,213.05,212.26,212.89,2963.0,212.27,213.05,212.26,212.89,2963.0
2022-09-14 10:40:00,212.71,212.74,212.25,212.43,11070.0,212.71,212.74,212.25,212.43,11070.0
2022-09-14 10:45:00,212.27,212.71,212.19,212.19,5100.0,212.27,212.71,212.19,212.19,5100.0
2022-09-14 10:50:00,212.34,212.46,211.91,212.18,2411.0,212.34,212.46,211.91,212.18,2411.0
2022-09-14 10:55:00,211.91,211.91,211.12,211.44,4039.0,211.91,211.91,211.12,211.44,4039.0
2022-09-14 11:00:00,211.39,211.72,211.29,211.34,3227.0,211.39,211.72,211.29,211.34,3227.0
2022-09-14 11:05:00,211.24,211.86,211.1,211.46,4314.0,211.24,211.86,211.1,211.46,4314.0
2022-09-14 11:10:00,211.39,211.81,211.25,211.25,4186.0,211.39,211.81,211.25,211.25,4186.0
2022-09-14 11:15:00,211.23,211.44,210.93,211.06,2200.0,211.23,211.44,210.93,211.06,2200.0
2022-09-14 11:20:00,211.06,211.06,210.5,210.88,5036.0,211.06,211.06,210.5,210.88,5036.0
2022-09-14 11:25:00,210.68,210.68,210.34,210.45,1423.0,210.68,210.68,210.34,210.45,1423.0
2022-09-14 11:30:00,210.4,210.51,210.0,210.0,3881.0,210.4,210.51,210.0,210.0,3881.0
2022-09-14 11:35:00,210.03,210.11,209.74,210.11,3292.0,210.03,210.11,209.74,210.11,3292.0
2022-09-14 11:40:00,210.12,210.32,210.08,210.32,700.0,210.12,210.32,210.08,210.32,700.0
2022-09-14 11:45:00,210.48,210.66,210.43,210.46,2642.0,210.48,210.66,210.43,210.46,2642.0
2022-09-14 11:50:00,210.38,210.64,210.27,210.6,1551.0,210.38,210.64,210.27,210.6,1551.0
2022-09-14 11:55:00,210.37,210.37,210.16,210.16,800.0,210.37,210.37,210.16,210.16,800.0
2022-09-14 12:00:00,210.15,210.61,210.11,210.19,4801.0,210.15,210.61,210.11,210.19,4801.0
2022-09-14 12:05:00,210.03,210.24,209.98,210.24,1065.0,210.03,210.24,209.98,210.24,1065.0
2022-09-14 12:10:00,210.29,210.65,210.1,210.65,2072.0,210.29,210.65,210.1,210.65,2072.0
2022-09-14 12:15:00,210.65,210.69,210.38,210.47,2146.0,210.65,210.69,210.38,210.47,2146.0
2022-09-14 12:20:00,210.43,210.6,210.28,210.53,2418.0,210.43,210.6,210.28,210.53,2418.0
2022-09-14 12:25:00,210.62,210.67,210.35,210.41,1505.0,210.62,210.67,210.35,210.41,1505.0
2022-09-14 12:30:00,210.49,210.61,210.38,210.58,5800.0,210.49,210.61,210.38,210.58,5800.0
2022-09-14 12:35:00,210.65,211.01,210.48,210.94,2627.0,210.65,211.01,210.48,210.94,2627.0
2022-09-14 12:40:00,211.03,211.16,210.86,210.89,3127.0,211.03,211.16,210.86,210.89,3127.0
2022-09-14 12:45:00,210.94,211.4,210.73,211.4,3455.0,210.94,211.4,210.73,211.4,3455.0
2022-09-14 12:50:00,211.47,211.56,211.11,211.36,3800.0,211.47,211.56,211.11,211.36,3800.0
2022-09-14 12:55:00,211.3,211.33,211.03,211.18,2513.0,211.3,211.33,211.03,211.18,2513.0
2022-09-14 13:00:00,211.34,211.47,211.01,211.03,4668.0,211.34,211.47,211.01,211.03,4668.0
2022-09-14 13:05:00,211.0,211.13,210.93,211.06,4147.0,211.0,211.13,210.93,211.06,4147.0
2022-09-14 13:10:00,211.07,211.16,210.93,210.96,4793.0,211.07,211.16,210.93,210.96,4793.0
2022-09-14 13:15:00,210.95,210.95,210.64,210.71,2591.0,210.95,210.95,210.64,210.71,2591.0
2022-09-14 13:20:00,210.69,210.73,210.43,210.51,3380.0,210.69,210.73,210.43,210.51,3380.0
2022-09-14 13:25:00,210.55,210.65,210.25,210.26,9788.0,210.55,210.65,210.25,210.26,9788.0
2022-09-14 13:30:00,210.29,210.54,210.28,210.5,9068.0,210.29,210.54,210.28,210.5,9068.0
2022-09-14 13:35:00,210.38,210.43,209.78,209.87,3455.0,210.38,210.43,209.78,209.87,3455.0
2022-09-14 13:40:00,209.65,209.95,209.59,209.73,8394.0,209.65,209.95,209.59,209.73,8394.0
2022-09-14 13:45:00,209.71,209.71,208.63,208.81,3111.0,209.71,209.71,208.63,208.81,3111.0
2022-09-14 13:50:00,208.82,209.06,208.81,208.97,2905.0,208.82,209.06,208.81,208.97,2905.0
2022-09-14 13:55:00,208.91,208.98,208.57,208.73,3205.0,208.91,208.98,208.57,208.73,3205.0
2022-09-14 14:00:00,208.67,208.82,208.17,208.34,4003.0,208.67,208.82,208.17,208.34,4003.0
2022-09-14 14:05:00,208.32,208.58,208.0,208.16,7639.0,208.32,208.58,208.0,208.16,7639.0
2022-09-14 14:10:00,208.08,208.36,207.93,208.36,2293.0,208.08,208.36,207.93,208.36,2293.0
2022-09-14 14:15:00,208.47,208.56,208.07,208.56,6135.0,208.47,208.56,208.07,208.56,6135.0
2022-09-14 14:20:00,208.56,208.56,208.35,208.36,2747.0,208.56,208.56,208.35,208.36,2747.0
2022-09-14 14:25:00,208.28,208.51,208.23,208.43,2813.0,208.28,208.51,208.23,208.43,2813.0
2022-09-14 14:30:00,208.46,208.81,208.46,208.66,2219.0,208.46,208.81,208.46,208.66,2219.0
2022-09-14 14:35:00,208.68,208.95,208.68,208.85,3136.0,208.68,208.95,208.68,208.85,3136.0
2022-09-14 14:40:00,208.83,209.04,208.47,208.5,4115.0,208.83,209.04,208.47,208.5,4115.0
2022-09-14 14:45:00,208.61,208.64,208.3,208.62,3201.0,208.61,208.64,208.3,208.62,3201.0
2022-09-14 14:50:00,208.61,208.73,208.18,208.29,20763.0,208.61,208.73,208.18,208.29,20763.0
2022-09-14 14:55:00,208.37,208.66,208.28,208.38,2817.0,208.37,208.66,208.28,208.38,2817.0
2022-09-14 15:00:00,208.4,208.68,208.39,208.45,4441.0,208.4,208.68,208.39,208.45,4441.0
2022-09-14 15:05:00,208.62,208.76,208.58,208.75,2014.0,208.62,208.76,208.58,208.75,2014.0
2022-09-14 15:10:00,208.68,208.76,208.0,208.05,5523.0,208.68,208.76,208.0,208.05,5523.0
2022-09-14 15:15:00,207.74,207.8,207.26,207.4,3819.0,207.74,207.8,207.26,207.4,3819.0
2022-09-14 15:20:00,207.45,207.91,207.44,207.64,3144.0,207.45,207.91,207.44,207.64,3144.0
2022-09-14 15:25:00,207.51,207.6,207.27,207.59,4875.0,207.51,207.6,207.27,207.59,4875.0
2022-09-14 15:30:00,207.62,207.75,207.08,207.68,9065.0,207.62,207.75,207.08,207.68,9065.0
2022-09-14 15:35:00,207.68,207.84,207.44,207.66,5687.0,207.68,207.84,207.44,207.66,5687.0
2022-09-14 15:40:00,207.61,208.04,207.6,208.01,7387.0,207.61,208.04,207.6,208.01,7387.0
2022-09-14 15:45:00,207.95,207.96,207.61,207.92,12618.0,207.95,207.96,207.61,207.92,12618.0
2022-09-14 15:50:00,208.17,208.78,208.07,208.78,23407.0,208.17,208.78,208.07,208.78,23407.0
2022-09-14 15:55:00,208.69,209.34,208.38,209.3,42406.0,208.69,209.34,208.38,209.3,42406.0
2022-09-15 09:30:00,209.69,210.02,209.45,209.84,6032.0,209.69,210.02,209.45,209.84,6032.0
2022-09-15 09:35:00,209.57,209.57,208.36,208.72,6432.0,209.57,209.57,208.36,208.72,6432.0
2022-09-15 09:40:00,209.08,210.54,209.07,209.99,2733.0,209.08,210.54,209.07,209.99,2733.0
2022-09-15 09:45:00,210.28,210.72,210.18,210.72,3327.0,210.28,210.72,210.18,210.72,3327.0
2022-09-15 09:50:00,210.66,211.03,210.56,210.56,4008.0,210.66,211.03,210.56,210.56,4008.0
2022-09-15 09:55:00,210.39,210.74,210.1,210.72,1574.0,210.39,210.74,210.1,210.72,1574.0
2022-09-15 10:00:00,210.66,211.08,210.5,210.64,4500.0,210.66,211.08,210.5,210.64,4500.0
2022-09-15 10:05:00,210.98,211.14,210.79,210.8,6466.0,210.98,211.14,210.79,210.8,6466.0
2022-09-15 10:10:00,210.8,210.86,210.37,210.73,15203.0,210.8,210.86,210.37,210.73,15203.0
2022-09-15 10:15:00,210.73,210.84,210.33,210.46,2574.0,210.73,210.84,210.33,210.46,2574.0
2022-09-15 10:20:00,210.48,210.75,210.28,210.31,4200.0,210.48,210.75,210.28,210.31,4200.0
2022-09-15 10:25:00,210.36,210.53,209.57,209.58,2914.0,210.36,210.53,209.57,209.58,2914.0
2022-09-15 10:30:00,209.48,210.09,209.46,209.81,5901.0,209.48,210.09,209.46,209.81,5901.0
2022-09-15 10:35:00,209.96,210.01,209.53,209.8,3586.0,209.96,210.01,209.53,209.8,3586.0
2022-09-15 10:40:00,209.68,209.9,209.55,209.73,3227.0,209.68,209.9,209.55,209.73,3227.0
2022-09-15 10:45:00,209.87,209.87,209.48,209.59,3500.0,209.87,209.87,209.48,209.59,3500.0
2022-09-15 10:50:00,209.49,209.61,209.2,209.59,6436.0,209.49,209.61,209.2,209.59,6436.0
2022-09-15 10:55:00,209.51,209.74,209.3,209.55,9597.0,209.51,209.74,209.3,209.55,9597.0
2022-09-15 11:00:00,209.41,209.41,208.73,209.24,2340.0,209.41,209.41,208.73,209.24,2340.0
2022-09-15 11:05:00,209.23,209.74,209.19,209.51,1433.0,209.23,209.74,209.19,209.51,1433.0
2022-09-15 11:10:00,209.31,209.45,208.89,209.12,2619.0,209.31,209.45,208.89,209.12,2619.0
2022-09-15 11:15:00,208.88,209.21,208.81,209.06,1833.0,208.88,209.21,208.81,209.06,1833.0
2022-09-15 11:20:00,209.27,210.06,209.27,209.83,1101.0,209.27,210.06,209.27,209.83,1101.0
2022-09-15 11:25:00,209.77,209.84,209.58,209.67,2000.0,209.77,209.84,209.58,209.67,2000.0
2022-09-15 11:30:00,209.63,210.23,209.55,209.91,4179.0,209.63,210.23,209.55,209.91,4179.0
2022-09-15 11:35:00,210.03,210.03,209.57,209.58,1601.0,210.03,210.03,209.57,209.58,1601.0
2022-09-15 11:40:00,209.67,209.83,209.53,209.72,1310.0,209.67,209.83,209.53,209.72,1310.0
2022-09-15 11:45:00,209.84,210.0,209.75,210.0,2298.0,209.84,210.0,209.75,210.0,2298.0
2022-09-15 11:50:00,209.77,209.8,209.52,209.56,1840.0,209.77,209.8,209.52,209.56,1840.0
2022-09-15 11:55:00,209.52,209.52,208.9,209.27,1400.0,209.52,209.52,208.9,209.27,1400.0
2022-09-15 12:00:00,209.44,209.7,209.42,209.51,1373.0,209.44,209.7,209.42,209.51,1373.0
2022-09-15 12:05:00,209.31,209.58,209.02,209.02,2087.0,209.31,209.58,209.02,209.02,2087.0
2022-09-15 12:10:00,209.08,209.14,208.97,208.97,1514.0,209.08,209.14,208.97,208.97,1514.0
2022-09-15 12:15:00,208.94,209.28,208.94,209.26,1031.0,208.94,209.28,208.94,209.26,1031.0
2022-09-15 12:20:00,209.39,209.39,209.17,209.25,710.0,209.39,209.39,209.17,209.25,710.0
2022-09-15 12:25:00,209.19,209.22,208.82,208.86,1600.0,209.19,209.22,208.82,208.86,1600.0
2022-09-15 12:30:00,208.84,209.14,208.84,209.12,900.0,208.84,209.14,208.84,209.12,900.0
2022-09-15 12:35:00,209.18,209.21,208.57,208.57,6420.0,209.18,209.21,208.57,208.57,6420.0
2022-09-15 12:40:00,208.53,208.92,208.53,208.92,2576.0,208.53,208.92,208.53,208.92,2576.0
2022-09-15 12:45:00,209.03,209.03,208.91,208.98,600.0,209.03,209.03,208.91,208.98,600.0
2022-09-15 12:50:00,208.94,209.09,208.84,208.84,1717.0,208.94,209.09,208.84,208.84,1717.0
2022-09-15 12:55:00,208.86,208.86,208.49,208.77,3055.0,208.86,208.86,208.49,208.77,3055.0
2022-09-15 13:00:00,208.72,209.6,208.71,209.35,2533.0,208.72,209.6,208.71,209.35,2533.0
2022-09-15 13:05:00,209.39,209.69,209.39,209.52,1417.0,209.39,209.69,209.39,209.52,1417.0
2022-09-15 13:10:00,209.61,209.93,209.48,209.83,3869.0,209.61,209.93,209.48,209.83,3869.0
2022-09-15 13:15:00,210.06,210.39,209.89,210.22,2940.0,210.06,210.39,209.89,210.22,2940.0
2022-09-15 13:20:00,210.24,210.3,210.09,210.25,1124.0,210.24,210.3,210.09,210.25,1124.0
2022-09-15 13:25:00,210.23,210.4,210.12,210.12,1962.0,210.23,210.4,210.12,210.12,1962.0
2022-09-15 13:30:00,210.05,210.07,209.88,209.94,1135.0,210.05,210.07,209.88,209.94,1135.0
2022-09-15 13:35:00,209.96,209.96,209.32,209.45,6106.0,209.96,209.96,209.32,209.45,6106.0
2022-09-15 13:40:00,209.38,209.61,209.34,209.34,1908.0,209.38,209.61,209.34,209.34,1908.0
2022-09-15 13:45:00,209.28,209.28,209.15,209.21,1741.0,209.28,209.28,209.15,209.21,1741.0
2022-09-15 13:50:00,209.25,209.37,209.08,209.37,3690.0,209.25,209.37,209.08,209.37,3690.0
2022-09-15 13:55:00,209.39,209.39,209.3,209.34,2465.0,209.39,209.39,209.3,209.34,2465.0
2022-09-15 14:00:00,209.43,209.48,208.81,208.89,5631.0,209.43,209.48,208.81,208.89,5631.0
2022-09-15 14:05:00,208.92,209.0,208.64,208.68,4665.0,208.92,209.0,208.64,208.68,4665.0
2022-09-15 14:10:00,208.62,209.0,208.62,208.84,3527.0,208.62,209.0,208.62,208.84,3527.0
2022-09-15 14:15:00,208.89,208.89,208.69,208.78,2307.0,208.89,208.89,208.69,208.78,2307.0
2022-09-15 14:20:00,208.78,208.83,208.65,208.79,2909.0,208.78,208.83,208.65,208.79,2909.0
2022-09-15 14:25:00,208.73,209.0,208.73,208.99,4682.0,208.73,209.0,208.73,208.99,4682.0
2022-09-15 14:30:00,209.02,209.07,208.65,208.66,3039.0,209.02,209.07,208.65,208.66,3039.0
2022-09-15 14:35:00,208.62,208.97,208.62,208.9,1684.0,208.62,208.97,208.62,208.9,1684.0
2022-09-15 14:40:00,208.78,208.84,208.54,208.8,3012.0,208.78,208.84,208.54,208.8,3012.0
2022-09-15 14:45:00,208.74,208.75,208.39,208.39,1582.0,208.74,208.75,208.39,208.39,1582.0
2022-09-15 14:50:00,208.0,208.14,207.81,208.14,2732.0,208.0,208.14,207.81,208.14,2732.0
2022-09-15 14:55:00,208.06,208.07,207.73,207.82,1200.0,208.06,208.07,207.73,207.82,1200.0
2022-09-15 15:00:00,207.84,207.95,207.53,207.58,2776.0,207.84,207.95,207.53,207.58,2776.0
2022-09-15 15:05:00,207.57,207.57,207.36,207.42,2068.0,207.57,207.57,207.36,207.42,2068.0
2022-09-15 15:10:00,207.4,207.4,206.95,206.95,2806.0,207.4,207.4,206.95,206.95,2806.0
2022-09-15 15:15:00,207.01,207.05,206.57,206.66,3242.0,207.01,207.05,206.57,206.66,3242.0
2022-09-15 15:20:00,206.65,206.84,206.48,206.84,3023.0,206.65,206.84,206.48,206.84,3023.0
2022-09-15 15:25:00,206.82,206.94,206.67,206.85,4515.0,206.82,206.94,206.67,206.85,4515.0
2022-09-15 15:30:00,206.81,207.1,206.65,206.68,3379.0,206.81,207.1,206.65,206.68,3379.0
2022-09-15 15:35:00,206.7,206.98,206.7,206.98,3438.0,206.7,206.98,206.7,206.98,3438.0
2022-09-15 15:40:00,207.03,207.06,206.54,206.8,13332.0,207.03,207.06,206.54,206.8,13332.0
2022-09-15 15:45:00,206.76,207.13,206.71,207.08,11165.0,206.76,207.13,206.71,207.08,11165.0
2022-09-15 15:50:00,207.15,207.41,206.78,207.18,12949.0,207.15,207.41,206.78,207.18,12949.0
2022-09-15 15:55:00,207.29,207.62,207.28,207.39,38972.0,207.29,207.62,207.28,207.39,38972.0
2022-09-16 09:30:00,205.71,205.71,203.92,203.92,149130.0,205.71,205.71,203.92,203.92,149130.0
2022-09-16 09:35:00,203.7,204.51,203.7,204.39,1900.0,203.7,204.51,203.7,204.39,1900.0
2022-09-16 09:40:00,204.53,204.61,203.88,204.61,1055.0,204.53,204.61,203.88,204.61,1055.0
2022-09-16 09:45:00,203.93,203.93,202.05,202.05,3841.0,203.93,203.93,202.05,202.05,3841.0
2022-09-16 09:50:00,202.07,202.76,201.91,202.13,5765.0,202.07,202.76,201.91,202.13,5765.0
2022-09-16 09:55:00,202.27,202.65,202.08,202.26,4494.0,202.27,202.65,202.08,202.26,4494.0
2022-09-16 10:00:00,202.06,202.44,201.89,202.03,8222.0,202.06,202.44,201.89,202.03,8222.0
2022-09-16 10:05:00,201.97,203.2,201.66,202.8,4565.0,201.97,203.2,201.66,202.8,4565.0
2022-09-16 10:10:00,202.88,204.05,202.56,203.92,4609.0,202.88,204.05,202.56,203.92,4609.0
2022-09-16 10:15:00,203.8,203.8,203.07,203.25,3504.0,203.8,203.8,203.07,203.25,3504.0
2022-09-16 10:20:00,203.21,203.55,202.8,203.51,5252.0,203.21,203.55,202.8,203.51,5252.0
2022-09-16 10:25:00,203.53,204.34,203.53,204.01,8628.0,203.53,204.34,203.53,204.01,8628.0
2022-09-16 10:30:00,204.01,205.02,204.01,204.72,4675.0,204.01,205.02,204.01,204.72,4675.0
2022-09-16 10:35:00,205.0,205.43,204.62,204.83,2605.0,205.0,205.43,204.62,204.83,2605.0
2022-09-16 10:40:00,205.0,205.14,204.05,204.05,1084.0,205.0,205.14,204.05,204.05,1084.0
2022-09-16 10:45:00,203.91,204.11,203.7,203.7,3149.0,203.91,204.11,203.7,203.7,3149.0
2022-09-16 10:50:00,203.9,204.82,203.7,204.5,8578.0,203.9,204.82,203.7,204.5,8578.0
2022-09-16 10:55:00,204.61,204.64,204.04,204.17,3088.0,204.61,204.64,204.04,204.17,3088.0
2022-09-16 11:00:00,204.63,204.78,204.35,204.36,2390.0,204.63,204.78,204.35,204.36,2390.0
2022-09-16 11:05:00,204.45,204.51,204.17,204.17,7886.0,204.45,204.51,204.17,204.17,7886.0
2022-09-16 11:10:00,204.09,204.36,203.86,204.1,3759.0,204.09,204.36,203.86,204.1,3759.0
2022-09-16 11:15:00,204.13,204.6,204.13,204.59,4059.0,204.13,204.6,204.13,204.59,4059.0
2022-09-16 11:20:00,204.45,204.53,204.07,204.07,3103.0,204.45,204.53,204.07,204.07,3103.0
2022-09-16 11:25:00,204.12,204.38,203.99,204.06,2367.0,204.12,204.38,203.99,204.06,2367.0
2022-09-16 11:30:00,204.11,204.2,203.67,204.19,5811.0,204.11,204.2,203.67,204.19,5811.0
2022-09-16 11:35:00,204.46,204.46,203.73,203.82,2740.0,204.46,204.46,203.73,203.82,2740.0
2022-09-16 11:40:00,203.71,203.94,203.69,203.78,1000.0,203.71,203.94,203.69,203.78,1000.0
2022-09-16 11:45:00,203.59,203.82,203.45,203.81,3082.0,203.59,203.82,203.45,203.81,3082.0
2022-09-16 11:50:00,203.76,204.11,203.67,204.11,3045.0,203.76,204.11,203.67,204.11,3045.0
2022-09-16 11:55:00,204.11,204.47,204.0,204.47,1780.0,204.11,204.47,204.0,204.47,1780.0
2022-09-16 12:00:00,204.23,204.27,203.86,204.03,4417.0,204.23,204.27,203.86,204.03,4417.0
2022-09-16 12:05:00,204.1,204.23,204.03,204.08,1788.0,204.1,204.23,204.03,204.08,1788.0
2022-09-16 12:10:00,203.78,203.98,203.69,203.84,2552.0,203.78,203.98,203.69,203.84,2552.0
2022-09-16 12:15:00,203.9,204.12,203.63,204.12,3638.0,203.9,204.12,203.63,204.12,3638.0
2022-09-16 12:20:00,203.93,203.96,203.55,203.55,4253.0,203.93,203.96,203.55,203.55,4253.0
2022-09-16 12:25:00,203.56,203.56,203.28,203.28,1692.0,203.56,203.56,203.28,203.28,1692.0
2022-09-16 12:30:00,203.13,203.54,203.12,203.35,2688.0,203.13,203.54,203.12,203.35,2688.0
2022-09-16 12:35:00,203.27,203.3,202.89,202.91,1104.0,203.27,203.3,202.89,202.91,1104.0
2022-09-16 12:40:00,202.91,203.05,202.8,202.84,3829.0,202.91,203.05,202.8,202.84,3829.0
2022-09-16 12:45:00,202.78,202.98,202.78,202.93,5426.0,202.78,202.98,202.78,202.93,5426.0
2022-09-16 12:50:00,203.01,203.21,202.79,202.79,4796.0,203.01,203.21,202.79,202.79,4796.0
2022-09-16 12:55:00,202.82,203.23,202.82,203.19,1320.0,202.82,203.23,202.82,203.19,1320.0
2022-09-16 13:00:00,203.44,203.44,203.23,203.35,482.0,203.44,203.44,203.23,203.35,482.0
2022-09-16 13:05:00,203.14,203.14,202.89,202.99,2205.0,203.14,203.14,202.89,202.99,2205.0
2022-09-16 13:10:00,203.04,203.07,202.67,202.67,2036.0,203.04,203.07,202.67,202.67,2036.0
2022-09-16 13:15:00,202.64,202.85,202.59,202.75,4254.0,202.64,202.85,202.59,202.75,4254.0
2022-09-16 13:20:00,202.63,202.71,202.54,202.65,4614.0,202.63,202.71,202.54,202.65,4614.0
2022-09-16 13:25:00,202.66,202.66,202.22,202.39,5984.0,202.66,202.66,202.22,202.39,5984.0
2022-09-16 13:30:00,202.41,202.65,202.3,202.44,9373.0,202.41,202.65,202.3,202.44,9373.0
2022-09-16 13:35:00,202.29,202.67,202.21,202.49,5239.0,202.29,202.67,202.21,202.49,5239.0
2022-09-16 13:40:00,202.55,202.63,202.43,202.5,2800.0,202.55,202.63,202.43,202.5,2800.0
2022-09-16 13:45:00,202.51,202.51,202.4,202.4,1909.0,202.51,202.51,202.4,202.4,1909.0
2022-09-16 13:50:00,202.48,202.48,202.04,202.04,1110.0,202.48,202.48,202.04,202.04,1110.0
2022-09-16 13:55:00,202.15,202.41,202.05,202.17,2300.0,202.15,202.41,202.05,202.17,2300.0
2022-09-16 14:00:00,202.08,202.5,201.97,202.4,5627.0,202.08,202.5,201.97,202.4,5627.0
2022-09-16 14:05:00,202.55,202.55,202.19,202.19,1802.0,202.55,202.55,202.19,202.19,1802.0
2022-09-16 14:10:00,202.33,202.74,202.33,202.62,2840.0,202.33,202.74,202.33,202.62,2840.0
2022-09-16 14:15:00,202.62,202.75,202.36,202.45,4230.0,202.62,202.75,202.36,202.45,4230.0
2022-09-16 14:20:00,202.45,202.91,202.45,202.77,7134.0,202.45,202.91,202.45,202.77,7134.0
2022-09-16 14:25:00,202.79,203.7,202.68,203.51,6094.0,202.79,203.7,202.68,203.51,6094.0
2022-09-16 14:30:00,203.4,203.73,203.3,203.72,1900.0,203.4,203.73,203.3,203.72,1900.0
2022-09-16 14:35:00,203.87,203.87,203.35,203.53,1540.0,203.87,203.87,203.35,203.53,1540.0
2022-09-16 14:40:00,203.46,203.6,203.22,203.27,6919.0,203.46,203.6,203.22,203.27,6919.0
2022-09-16 14:45:00,203.28,203.99,203.23,203.69,8030.0,203.28,203.99,203.23,203.69,8030.0
2022-09-16 14:50:00,203.69,204.14,203.58,204.14,2057.0,203.69,204.14,203.58,204.14,2057.0
2022-09-16 14:55:00,204.12,204.31,203.96,204.27,2872.0,204.12,204.31,203.96,204.27,2872.0
2022-09-16 15:00:00,204.29,204.45,204.17,204.41,3401.0,204.29,204.45,204.17,204.41,3401.0
2022-09-16 15:05:00,204.57,204.98,204.55,204.71,4880.0,204.57,204.98,204.55,204.71,4880.0
2022-09-16 15:10:00,204.72,204.72,204.19,204.21,3515.0,204.72,204.72,204.19,204.21,3515.0
2022-09-16 15:15:00,204.23,204.43,204.05,204.18,5580.0,204.23,204.43,204.05,204.18,5580.0
2022-09-16 15:20:00,204.11,204.77,204.11,204.51,4745.0,204.11,204.77,204.11,204.51,4745.0
2022-09-16 15:25:00,204.23,204.42,203.98,204.09,3878.0,204.23,204.42,203.98,204.09,3878.0
2022-09-16 15:30:00,204.04,204.37,203.66,203.98,7210.0,204.04,204.37,203.66,203.98,7210.0
2022-09-16 15:35:00,204.03,204.66,203.97,204.65,4930.0,204.03,204.66,203.97,204.65,4930.0
2022-09-16 15:40:00,204.84,205.09,204.65,204.97,7440.0,204.84,205.09,204.65,204.97,7440.0
2022-09-16 15:45:00,204.98,205.0,204.4,204.82,11583.0,204.98,205.0,204.4,204.82,11583.0
2022-09-16 15:50:00,204.91,205.59,204.74,204.93,28384.0,204.91,205.59,204.74,204.93,28384.0
2022-09-16 15:55:00,204.92,205.37,204.81,205.04,56953.0,204.92,205.37,204.81,205.04,56953.0
2022-09-19 09:30:00,203.34,203.98,202.95,203.32,5966.0,203.34,203.98,202.95,203.32,5966.0
2022-09-19 09:35:00,203.51,203.51,202.9,203.15,700.0,203.51,203.51,202.9,203.15,700.0
2022-09-19 09:40:00,203.19,203.67,203.19,203.5,936.0,203.19,203.67,203.19,203.5,936.0
2022-09-19 09:45:00,202.78,202.94,202.68,202.68,431.0,202.78,202.94,202.68,202.68,431.0
2022-09-19 09:50:00,202.83,203.31,202.62,202.71,1028.0,202.83,203.31,202.62,202.71,1028.0
2022-09-19 09:55:00,202.57,202.57,202.57,202.57,100.0,202.57,202.57,202.57,202.57,100.0
2022-09-19 10:00:00,201.96,202.02,201.96,202.01,424.0,201.96,202.02,201.96,202.01,424.0
2022-09-19 10:05:00,201.97,202.15,201.83,201.85,1499.0,201.97,202.15,201.83,201.85,1499.0
2022-09-19 10:10:00,201.8,202.27,201.7,202.26,2330.0,201.8,202.27,201.7,202.26,2330.0
2022-09-19 10:15:00,202.06,202.26,201.9,201.9,2104.0,202.06,202.26,201.9,201.9,2104.0
2022-09-19 10:20:00,201.89,201.89,201.37,201.86,2388.0,201.89,201.89,201.37,201.86,2388.0
2022-09-19 10:25:00,201.84,202.73,201.83,202.73,2025.0,201.84,202.73,201.83,202.73,2025.0
2022-09-19 10:30:00,202.9,202.9,202.41,202.44,1787.0,202.9,202.9,202.41,202.44,1787.0
2022-09-19 10:35:00,202.56,202.73,202.34,202.34,3306.0,202.56,202.73,202.34,202.34,3306.0
2022-09-19 10:40:00,202.43,203.02,202.43,202.99,7001.0,202.43,203.02,202.43,202.99,7001.0
2022-09-19 10:45:00,203.23,203.26,202.57,202.59,3000.0,203.23,203.26,202.57,202.59,3000.0
2022-09-19 10:50:00,202.53,202.75,202.43,202.48,6060.0,202.53,202.75,202.43,202.48,6060.0
2022-09-19 10:55:00,202.47,202.59,201.58,202.13,8022.0,202.47,202.59,201.58,202.13,8022.0
2022-09-19 11:00:00,202.05,202.21,201.7,201.89,16141.0,202.05,202.21,201.7,201.89,16141.0
2022-09-19 11:05:00,201.97,202.22,201.89,201.9,8750.0,201.97,202.22,201.89,201.9,8750.0
2022-09-19 11:10:00,201.9,202.19,201.52,201.65,6309.0,201.9,202.19,201.52,201.65,6309.0
2022-09-19 11:15:00,201.69,202.46,201.51,202.13,4244.0,201.69,202.46,201.51,202.13,4244.0
2022-09-19 11:20:00,201.91,202.09,201.57,201.57,2808.0,201.91,202.09,201.57,201.57,2808.0
2022-09-19 11:25:00,201.69,201.77,201.12,201.44,1900.0,201.69,201.77,201.12,201.44,1900.0
2022-09-19 11:30:00,201.28,201.31,201.06,201.25,1530.0,201.28,201.31,201.06,201.25,1530.0
2022-09-19 11:35:00,201.04,201.08,200.67,200.84,1678.0,201.04,201.08,200.67,200.84,1678.0
2022-09-19 11:40:00,200.84,201.05,200.84,200.95,2237.0,200.84,201.05,200.84,200.95,2237.0
2022-09-19 11:45:00,201.0,201.27,200.93,201.27,2400.0,201.0,201.27,200.93,201.27,2400.0
2022-09-19 11:50:00,201.38,201.87,201.37,201.46,5240.0,201.38,201.87,201.37,201.46,5240.0
2022-09-19 11:55:00,201.52,201.71,201.32,201.61,4200.0,201.52,201.71,201.32,201.61,4200.0
2022-09-19 12:00:00,201.64,201.78,201.41,201.52,2244.0,201.64,201.78,201.41,201.52,2244.0
2022-09-19 12:05:00,201.5,201.53,200.86,201.52,10316.0,201.5,201.53,200.86,201.52,10316.0
2022-09-19 12:10:00,201.47,201.47,201.34,201.39,2200.0,201.47,201.47,201.34,201.39,2200.0
2022-09-19 12:15:00,201.45,201.5,201.05,201.05,8107.0,201.45,201.5,201.05,201.05,8107.0
2022-09-19 12:20:00,201.08,201.28,200.92,200.92,3149.0,201.08,201.28,200.92,200.92,3149.0
2022-09-19 12:25:00,200.94,201.03,200.51,200.77,3222.0,200.94,201.03,200.51,200.77,3222.0
2022-09-19 12:30:00,200.73,201.31,200.72,201.27,1762.0,200.73,201.31,200.72,201.27,1762.0
2022-09-19 12:35:00,201.29,201.73,201.24,201.38,3324.0,201.29,201.73,201.24,201.38,3324.0
2022-09-19 12:40:00,201.38,201.54,201.23,201.51,5154.0,201.38,201.54,201.23,201.51,5154.0
2022-09-19 12:45:00,201.41,201.41,201.08,201.33,29831.0,201.41,201.41,201.08,201.33,29831.0
2022-09-19 12:50:00,201.43,201.62,201.42,201.54,11256.0,201.43,201.62,201.42,201.54,11256.0
2022-09-19 12:55:00,201.45,201.49,201.28,201.29,13728.0,201.45,201.49,201.28,201.29,13728.0
2022-09-19 13:00:00,201.4,201.55,201.28,201.35,12843.0,201.4,201.55,201.28,201.35,12843.0
2022-09-19 13:05:00,201.34,201.5,201.23,201.34,8411.0,201.34,201.5,201.23,201.34,8411.0
2022-09-19 13:10:00,201.35,201.42,201.2,201.35,4750.0,201.35,201.42,201.2,201.35,4750.0
2022-09-19 13:15:00,201.33,201.33,201.05,201.15,7284.0,201.33,201.33,201.05,201.15,7284.0
2022-09-19 13:20:00,201.11,201.64,200.96,201.64,8416.0,201.11,201.64,200.96,201.64,8416.0
2022-09-19 13:25:00,201.66,202.04,201.56,201.71,39740.0,201.66,202.04,201.56,201.71,39740.0
2022-09-19 13:30:00,201.78,201.86,201.35,201.4,3751.0,201.78,201.86,201.35,201.4,3751.0
2022-09-19 13:35:00,201.4,201.58,201.09,201.27,10005.0,201.4,201.58,201.09,201.27,10005.0
2022-09-19 13:40:00,201.17,201.52,201.17,201.41,3314.0,201.17,201.52,201.17,201.41,3314.0
2022-09-19 13:45:00,201.33,201.46,201.04,201.05,4459.0,201.33,201.46,201.04,201.05,4459.0
2022-09-19 13:50:00,201.05,201.26,200.95,201.21,8085.0,201.05,201.26,200.95,201.21,8085.0
2022-09-19 13:55:00,201.2,201.29,200.92,201.0,3197.0,201.2,201.29,200.92,201.0,3197.0
2022-09-19 14:00:00,201.16,201.2,200.85,200.85,1400.0,201.16,201.2,200.85,200.85,1400.0
2022-09-19 14:05:00,200.98,201.12,200.74,201.11,12961.0,200.98,201.12,200.74,201.11,12961.0
2022-09-19 14:10:00,201.06,201.18,200.9,200.9,4120.0,201.06,201.18,200.9,200.9,4120.0
2022-09-19 14:15:00,200.9,201.22,200.9,201.1,3327.0,200.9,201.22,200.9,201.1,3327.0
2022-09-19 14:20:00,201.09,201.2,200.87,200.99,3516.0,201.09,201.2,200.87,200.99,3516.0
2022-09-19 14:25:00,201.02,201.2,200.84,201.2,2365.0,201.02,201.2,200.84,201.2,2365.0
2022-09-19 14:30:00,201.27,201.47,201.27,201.43,3756.0,201.27,201.47,201.27,201.43,3756.0
2022-09-19 14:35:00,201.44,201.72,201.26,201.68,3524.0,201.44,201.72,201.26,201.68,3524.0
2022-09-19 14:40:00,201.67,201.73,201.52,201.57,3700.0,201.67,201.73,201.52,201.57,3700.0
2022-09-19 14:45:00,201.51,201.67,201.24,201.31,1627.0,201.51,201.67,201.24,201.31,1627.0
2022-09-19 14:50:00,201.25,201.71,201.25,201.51,3900.0,201.25,201.71,201.25,201.51,3900.0
2022-09-19 14:55:00,201.59,201.84,201.56,201.72,2836.0,201.59,201.84,201.56,201.72,2836.0
2022-09-19 15:00:00,201.82,202.52,201.81,202.49,30148.0,201.82,202.52,201.81,202.49,30148.0
2022-09-19 15:05:00,202.5,202.8,202.26,202.74,5117.0,202.5,202.8,202.26,202.74,5117.0
2022-09-19 15:10:00,202.77,203.27,202.68,203.09,5655.0,202.77,203.27,202.68,203.09,5655.0
2022-09-19 15:15:00,203.14,203.23,203.06,203.12,3719.0,203.14,203.23,203.06,203.12,3719.0
2022-09-19 15:20:00,203.05,203.2,202.92,203.2,3888.0,203.05,203.2,202.92,203.2,3888.0
2022-09-19 15:25:00,203.2,203.46,203.13,203.31,5519.0,203.2,203.46,203.13,203.31,5519.0
2022-09-19 15:30:00,203.37,203.44,203.08,203.17,8302.0,203.37,203.44,203.08,203.17,8302.0
2022-09-19 15:35:00,203.08,203.24,203.03,203.14,6466.0,203.08,203.24,203.03,203.14,6466.0
2022-09-19 15:40:00,203.15,203.35,203.1,203.35,7103.0,203.15,203.35,203.1,203.35,7103.0
2022-09-19 15:45:00,203.38,203.48,203.01,203.17,13573.0,203.38,203.48,203.01,203.17,13573.0
2022-09-19 15:50:00,203.2,203.58,202.8,203.57,15779.0,203.2,203.58,202.8,203.57,15779.0
2022-09-19 15:55:00,203.56,203.82,203.41,203.7,40984.0,203.56,203.82,203.41,203.7,40984.0
2022-09-20 09:30:00,201.9,202.5,201.2,201.2,8041.0,201.9,202.5,201.2,201.2,8041.0
2022-09-20 09:35:00,201.21,201.21,200.16,200.16,4578.0,201.21,201.21,200.16,200.16,4578.0
2022-09-20 09:40:00,200.11,200.11,199.02,199.03,2356.0,200.11,200.11,199.02,199.03,2356.0
2022-09-20 09:45:00,199.0,199.76,198.95,199.43,6764.0,199.0,199.76,198.95,199.43,6764.0
2022-09-20 09:50:00,199.3,199.3,198.55,199.2,2742.0,199.3,199.3,198.55,199.2,2742.0
2022-09-20 09:55:00,198.82,198.85,198.74,198.75,611.0,198.82,198.85,198.74,198.75,611.0
2022-09-20 10:00:00,198.96,199.63,198.66,199.58,3795.0,198.96,199.63,198.66,199.58,3795.0
2022-09-20 10:05:00,199.38,199.62,199.24,199.49,3091.0,199.38,199.62,199.24,199.49,3091.0
2022-09-20 10:10:00,199.48,199.78,199.0,199.55,19391.0,199.48,199.78,199.0,199.55,19391.0
2022-09-20 10:15:00,199.59,200.1,199.4,199.84,3425.0,199.59,200.1,199.4,199.84,3425.0
2022-09-20 10:20:00,199.95,200.27,199.58,199.72,8870.0,199.95,200.27,199.58,199.72,8870.0
2022-09-20 10:25:00,200.0,200.26,199.85,199.99,600.0,200.0,200.26,199.85,199.99,600.0
2022-09-20 10:30:00,199.98,200.19,199.81,199.81,2510.0,199.98,200.19,199.81,199.81,2510.0
2022-09-20 10:35:00,199.54,199.76,199.19,199.19,1500.0,199.54,199.76,199.19,199.19,1500.0
2022-09-20 10:40:00,199.28,199.91,199.19,199.83,2436.0,199.28,199.91,199.19,199.83,2436.0
2022-09-20 10:45:00,199.81,199.84,199.16,199.53,8158.0,199.81,199.84,199.16,199.53,8158.0
2022-09-20 10:50:00,199.64,200.41,199.64,199.96,2202.0,199.64,200.41,199.64,199.96,2202.0
2022-09-20 10:55:00,199.78,200.1,199.7,200.07,1547.0,199.78,200.1,199.7,200.07,1547.0
2022-09-20 11:00:00,200.18,200.18,199.79,199.84,2133.0,200.18,200.18,199.79,199.84,2133.0
2022-09-20 11:05:00,199.93,200.36,199.73,200.25,4040.0,199.93,200.36,199.73,200.25,4040.0
2022-09-20 11:10:00,200.25,200.25,200.0,200.06,2319.0,200.25,200.25,200.0,200.06,2319.0
2022-09-20 11:15:00,199.95,200.23,199.91,200.11,2220.0,199.95,200.23,199.91,200.11,2220.0
2022-09-20 11:20:00,200.09,200.15,199.89,200.15,1200.0,200.09,200.15,199.89,200.15,1200.0
2022-09-20 11:25:00,200.12,200.32,199.92,200.31,1878.0,200.12,200.32,199.92,200.31,1878.0
2022-09-20 11:30:00,200.31,200.44,200.01,200.22,2200.0,200.31,200.44,200.01,200.22,2200.0
2022-09-20 11:35:00,200.36,200.41,200.27,200.37,1720.0,200.36,200.41,200.27,200.37,1720.0
2022-09-20 11:40:00,200.31,200.76,200.26,200.76,4204.0,200.31,200.76,200.26,200.76,4204.0
2022-09-20 11:45:00,200.72,200.81,200.59,200.59,7559.0,200.72,200.81,200.59,200.59,7559.0
2022-09-20 11:50:00,200.61,201.14,200.56,201.03,7086.0,200.61,201.14,200.56,201.03,7086.0
2022-09-20 11:55:00,201.16,201.26,200.81,200.81,3814.0,201.16,201.26,200.81,200.81,3814.0
2022-09-20 12:00:00,200.88,200.89,200.55,200.66,1641.0,200.88,200.89,200.55,200.66,1641.0
2022-09-20 12:05:00,200.78,200.82,200.52,200.58,1100.0,200.78,200.82,200.52,200.58,1100.0
2022-09-20 12:10:00,200.69,200.77,200.57,200.77,4133.0,200.69,200.77,200.57,200.77,4133.0
2022-09-20 12:15:00,200.89,201.0,200.81,201.0,3181.0,200.89,201.0,200.81,201.0,3181.0
2022-09-20 12:20:00,200.97,201.01,200.44,200.44,4084.0,200.97,201.01,200.44,200.44,4084.0
2022-09-20 12:25:00,200.45,200.62,200.43,200.5,3460.0,200.45,200.62,200.43,200.5,3460.0
2022-09-20 12:30:00,200.5,200.5,199.81,200.04,4189.0,200.5,200.5,199.81,200.04,4189.0
2022-09-20 12:35:00,200.03,200.12,199.88,200.03,1593.0,200.03,200.12,199.88,200.03,1593.0
2022-09-20 12:40:00,200.03,200.07,199.77,200.0,1900.0,200.03,200.07,199.77,200.0,1900.0
2022-09-20 12:45:00,199.89,200.23,199.88,200.07,3300.0,199.89,200.23,199.88,200.07,3300.0
2022-09-20 12:50:00,200.03,200.03,199.73,200.02,3702.0,200.03,200.03,199.73,200.02,3702.0
2022-09-20 12:55:00,200.03,200.15,199.95,200.09,1300.0,200.03,200.15,199.95,200.09,1300.0
2022-09-20 13:00:00,200.03,200.11,199.69,199.82,5024.0,200.03,200.11,199.69,199.82,5024.0
2022-09-20 13:05:00,199.69,199.79,199.55,199.79,2437.0,199.69,199.79,199.55,199.79,2437.0
2022-09-20 13:10:00,199.74,199.74,199.51,199.52,1600.0,199.74,199.74,199.51,199.52,1600.0
2022-09-20 13:15:00,199.5,199.66,199.4,199.65,4775.0,199.5,199.66,199.4,199.65,4775.0
2022-09-20 13:20:00,199.63,199.74,199.59,199.66,2551.0,199.63,199.74,199.59,199.66,2551.0
2022-09-20 13:25:00,199.67,199.71,199.15,199.15,3300.0,199.67,199.71,199.15,199.15,3300.0
2022-09-20 13:30:00,199.02,199.21,198.77,198.77,3087.0,199.02,199.21,198.77,198.77,3087.0
2022-09-20 13:35:00,198.77,199.11,198.69,199.0,5008.0,198.77,199.11,198.69,199.0,5008.0
2022-09-20 13:40:00,199.0,199.35,198.99,199.21,3732.0,199.0,199.35,198.99,199.21,3732.0
2022-09-20 13:45:00,199.12,199.27,198.8,198.85,2100.0,199.12,199.27,198.8,198.85,2100.0
2022-09-20 13:50:00,198.68,198.68,198.29,198.54,4844.0,198.68,198.68,198.29,198.54,4844.0
2022-09-20 13:55:00,198.29,198.29,197.86,198.07,1704.0,198.29,198.29,197.86,198.07,1704.0
2022-09-20 14:00:00,198.08,198.18,197.95,198.04,7181.0,198.08,198.18,197.95,198.04,7181.0
2022-09-20 14:05:00,198.12,198.28,197.96,198.04,4802.0,198.12,198.28,197.96,198.04,4802.0
2022-09-20 14:10:00,197.97,198.11,197.85,198.03,2858.0,197.97,198.11,197.85,198.03,2858.0
2022-09-20 14:15:00,198.04,198.28,197.78,198.28,4165.0,198.04,198.28,197.78,198.28,4165.0
2022-09-20 14:20:00,198.39,198.95,198.3,198.91,4745.0,198.39,198.95,198.3,198.91,4745.0
2022-09-20 14:25:00,198.73,199.13,198.67,198.93,10069.0,198.73,199.13,198.67,198.93,10069.0
2022-09-20 14:30:00,198.77,198.82,198.54,198.62,3289.0,198.77,198.82,198.54,198.62,3289.0
2022-09-20 14:35:00,198.64,198.65,198.34,198.44,2181.0,198.64,198.65,198.34,198.44,2181.0
2022-09-20 14:40:00,198.53,198.74,198.19,198.74,2538.0,198.53,198.74,198.19,198.74,2538.0
2022-09-20 14:45:00,198.59,199.24,198.59,199.21,4015.0,198.59,199.24,198.59,199.21,4015.0
2022-09-20 14:50:00,199.21,199.32,199.02,199.02,1805.0,199.21,199.32,199.02,199.02,1805.0
2022-09-20 14:55:00,199.24,199.59,199.23,199.45,4903.0,199.24,199.59,199.23,199.45,4903.0
2022-09-20 15:00:00,199.41,199.72,199.27,199.68,1923.0,199.41,199.72,199.27,199.68,1923.0
2022-09-20 15:05:00,199.56,199.56,199.25,199.25,2961.0,199.56,199.56,199.25,199.25,2961.0
2022-09-20 15:10:00,199.26,199.65,199.25,199.65,1945.0,199.26,199.65,199.25,199.65,1945.0
2022-09-20 15:15:00,199.7,199.84,199.58,199.84,2700.0,199.7,199.84,199.58,199.84,2700.0
2022-09-20 15:20:00,199.82,199.98,199.66,199.98,2401.0,199.82,199.98,199.66,199.98,2401.0
2022-09-20 15:25:00,199.97,200.28,199.96,200.02,4475.0,199.97,200.28,199.96,200.02,4475.0
2022-09-20 15:30:00,199.98,200.23,199.72,200.23,3345.0,199.98,200.23,199.72,200.23,3345.0
2022-09-20 15:35:00,200.23,200.45,200.22,200.36,6052.0,200.23,200.45,200.22,200.36,6052.0
2022-09-20 15:40:00,200.3,200.66,200.15,200.63,7009.0,200.3,200.66,200.15,200.63,7009.0
2022-09-20 15:45:00,200.62,200.81,200.25,200.32,9535.0,200.62,200.81,200.25,200.32,9535.0
2022-09-20 15:50:00,200.25,200.43,199.89,199.99,7731.0,200.25,200.43,199.89,199.99,7731.0
2022-09-20 15:55:00,200.03,200.07,199.57,199.67,44861.0,200.03,200.07,199.57,199.67,44861.0
2022-09-21 09:30:00,201.45,203.23,201.45,202.13,15352.0,201.45,203.23,201.45,202.13,15352.0
2022-09-21 09:35:00,201.75,201.76,200.99,201.35,2846.0,201.75,201.76,200.99,201.35,2846.0
2022-09-21 09:40:00,201.16,201.48,201.0,201.4,4202.0,201.16,201.48,201.0,201.4,4202.0
2022-09-21 09:45:00,201.28,202.0,201.27,202.0,1845.0,201.28,202.0,201.27,202.0,1845.0
2022-09-21 09:50:00,201.97,202.02,201.66,201.84,1700.0,201.97,202.02,201.66,201.84,1700.0
2022-09-21 09:55:00,201.67,201.67,201.35,201.37,2600.0,201.67,201.67,201.35,201.37,2600.0
2022-09-21 10:00:00,201.33,201.55,201.26,201.54,8165.0,201.33,201.55,201.26,201.54,8165.0
2022-09-21 10:05:00,201.56,202.03,201.33,202.03,7259.0,201.56,202.03,201.33,202.03,7259.0
2022-09-21 10:10:00,202.09,202.41,201.93,202.28,6475.0,202.09,202.41,201.93,202.28,6475.0
2022-09-21 10:15:00,202.36,202.74,202.32,202.32,3860.0,202.36,202.74,202.32,202.32,3860.0
2022-09-21 10:20:00,202.3,202.89,202.27,202.89,2900.0,202.3,202.89,202.27,202.89,2900.0
2022-09-21 10:25:00,202.86,203.43,202.58,203.42,5528.0,202.86,203.43,202.58,203.42,5528.0
2022-09-21 10:30:00,203.27,203.27,202.64,202.76,2404.0,203.27,203.27,202.64,202.76,2404.0
2022-09-21 10:35:00,202.76,202.76,202.31,202.31,3105.0,202.76,202.76,202.31,202.31,3105.0
2022-09-21 10:40:00,202.43,202.55,202.4,202.46,2000.0,202.43,202.55,202.4,202.46,2000.0
2022-09-21 10:45:00,202.51,202.65,202.34,202.34,2258.0,202.51,202.65,202.34,202.34,2258.0
2022-09-21 10:50:00,202.34,202.57,202.33,202.44,2146.0,202.34,202.57,202.33,202.44,2146.0
2022-09-21 10:55:00,202.41,202.42,201.9,202.08,4109.0,202.41,202.42,201.9,202.08,4109.0
2022-09-21 11:00:00,202.25,202.56,202.23,202.3,3082.0,202.25,202.56,202.23,202.3,3082.0
2022-09-21 11:05:00,202.39,202.4,202.1,202.17,2021.0,202.39,202.4,202.1,202.17,2021.0
2022-09-21 11:10:00,202.09,202.43,202.05,202.21,2700.0,202.09,202.43,202.05,202.21,2700.0
2022-09-21 11:15:00,202.26,202.26,201.78,201.78,3710.0,202.26,202.26,201.78,201.78,3710.0
2022-09-21 11:20:00,201.84,201.86,201.75,201.86,877.0,201.84,201.86,201.75,201.86,877.0
2022-09-21 11:25:00,201.81,201.81,201.6,201.77,1738.0,201.81,201.81,201.6,201.77,1738.0
2022-09-21 11:30:00,201.71,201.87,201.58,201.61,1513.0,201.71,201.87,201.58,201.61,1513.0
2022-09-21 11:35:00,201.66,201.93,201.62,201.79,1674.0,201.66,201.93,201.62,201.79,1674.0
2022-09-21 11:40:00,201.76,202.23,201.76,202.23,4658.0,201.76,202.23,201.76,202.23,4658.0
2022-09-21 11:45:00,202.26,202.26,201.63,201.69,6235.0,202.26,202.26,201.63,201.69,6235.0
2022-09-21 11:50:00,201.63,201.76,201.62,201.67,2700.0,201.63,201.76,201.62,201.67,2700.0
2022-09-21 11:55:00,201.59,201.59,201.38,201.39,1689.0,201.59,201.59,201.38,201.39,1689.0
2022-09-21 12:00:00,201.37,201.37,201.23,201.34,1119.0,201.37,201.37,201.23,201.34,1119.0
2022-09-21 12:05:00,201.41,201.53,201.35,201.37,2855.0,201.41,201.53,201.35,201.37,2855.0
2022-09-21 12:10:00,201.42,201.5,201.34,201.34,1600.0,201.42,201.5,201.34,201.34,1600.0
2022-09-21 12:15:00,201.22,201.27,200.9,201.1,2827.0,201.22,201.27,200.9,201.1,2827.0
2022-09-21 12:20:00,201.05,201.26,201.05,201.16,2300.0,201.05,201.26,201.05,201.16,2300.0
2022-09-21 12:25:00,201.19,201.59,201.1,201.56,1464.0,201.19,201.59,201.1,201.56,1464.0
2022-09-21 12:30:00,201.55,201.63,201.5,201.53,1200.0,201.55,201.63,201.5,201.53,1200.0
2022-09-21 12:35:00,201.59,201.62,201.49,201.52,2314.0,201.59,201.62,201.49,201.52,2314.0
2022-09-21 12:40:00,201.55,201.65,201.5,201.51,1703.0,201.55,201.65,201.5,201.51,1703.0
2022-09-21 12:45:00,201.42,201.64,201.36,201.47,2406.0,201.42,201.64,201.36,201.47,2406.0
2022-09-21 12:50:00,201.55,201.55,201.32,201.34,600.0,201.55,201.55,201.32,201.34,600.0
2022-09-21 12:55:00,201.37,201.37,201.22,201.23,621.0,201.37,201.37,201.22,201.23,621.0
2022-09-21 13:00:00,201.11,201.22,201.11,201.17,929.0,201.11,201.22,201.11,201.17,929.0
2022-09-21 13:05:00,201.17,201.25,201.07,201.2,1000.0,201.17,201.25,201.07,201.2,1000.0
2022-09-21 13:10:00,201.22,201.33,201.19,201.23,1100.0,201.22,201.33,201.19,201.23,1100.0
2022-09-21 13:15:00,201.03,201.05,200.92,200.92,1207.0,201.03,201.05,200.92,200.92,1207.0
2022-09-21 13:20:00,200.96,200.99,200.92,200.94,1393.0,200.96,200.99,200.92,200.94,1393.0
2022-09-21 13:25:00,200.91,200.92,200.7,200.91,2800.0,200.91,200.92,200.7,200.91,2800.0
2022-09-21 13:30:00,200.98,201.07,200.7,200.8,2426.0,200.98,201.07,200.7,200.8,2426.0
2022-09-21 13:35:00,200.71,201.01,200.69,200.81,4160.0,200.71,201.01,200.69,200.81,4160.0
2022-09-21 13:40:00,200.85,201.03,200.79,201.03,2778.0,200.85,201.03,200.79,201.03,2778.0
2022-09-21 13:45:00,201.02,201.36,200.96,201.2,4689.0,201.02,201.36,200.96,201.2,4689.0
2022-09-21 13:50:00,201.12,201.31,200.91,201.11,4488.0,201.12,201.31,200.91,201.11,4488.0
2022-09-21 13:55:00,200.9,201.19,200.85,201.18,3333.0,200.9,201.19,200.85,201.18,3333.0
2022-09-21 14:00:00,201.52,201.57,198.96,198.96,6020.0,201.52,201.57,198.96,198.96,6020.0
2022-09-21 14:05:00,198.58,199.53,198.58,199.15,2674.0,198.58,199.53,198.58,199.15,2674.0
2022-09-21 14:10:00,199.24,199.24,198.09,198.09,7902.0,199.24,199.24,198.09,198.09,7902.0
2022-09-21 14:15:00,198.19,198.24,197.51,197.52,8695.0,198.19,198.24,197.51,197.52,8695.0
2022-09-21 14:20:00,197.69,198.36,197.58,198.25,7287.0,197.69,198.36,197.58,198.25,7287.0
2022-09-21 14:25:00,198.5,198.89,198.09,198.19,3903.0,198.5,198.89,198.09,198.19,3903.0
2022-09-21 14:30:00,198.14,199.49,197.57,199.49,17544.0,198.14,199.49,197.57,199.49,17544.0
2022-09-21 14:35:00,199.59,200.73,199.5,200.04,7896.0,199.59,200.73,199.5,200.04,7896.0
2022-09-21 14:40:00,200.06,201.94,199.55,201.75,4797.0,200.06,201.94,199.55,201.75,4797.0
2022-09-21 14:45:00,201.92,202.44,200.85,200.85,7224.0,201.92,202.44,200.85,200.85,7224.0
2022-09-21 14:50:00,201.16,201.85,200.47,201.85,6161.0,201.16,201.85,200.47,201.85,6161.0
2022-09-21 14:55:00,201.83,202.1,201.09,201.3,7481.0,201.83,202.1,201.09,201.3,7481.0
2022-09-21 15:00:00,201.51,201.66,200.8,200.88,3317.0,201.51,201.66,200.8,200.88,3317.0
2022-09-21 15:05:00,200.75,201.33,200.66,200.7,6666.0,200.75,201.33,200.66,200.7,6666.0
2022-09-21 15:10:00,200.56,200.56,199.04,200.36,5428.0,200.56,200.56,199.04,200.36,5428.0
2022-09-21 15:15:00,200.45,200.71,200.02,200.08,2400.0,200.45,200.71,200.02,200.08,2400.0
2022-09-21 15:20:00,199.88,199.88,199.43,199.54,3010.0,199.88,199.88,199.43,199.54,3010.0
2022-09-21 15:25:00,199.38,199.38,198.07,198.07,3800.0,199.38,199.38,198.07,198.07,3800.0
2022-09-21 15:30:00,197.9,198.31,197.37,198.31,4828.0,197.9,198.31,197.37,198.31,4828.0
2022-09-21 15:35:00,198.29,198.29,196.97,196.97,7279.0,198.29,198.29,196.97,196.97,7279.0
2022-09-21 15:40:00,196.82,196.98,196.21,196.23,7689.0,196.82,196.98,196.21,196.23,7689.0
2022-09-21 15:45:00,196.05,196.32,195.59,195.66,19318.0,196.05,196.32,195.59,195.66,19318.0
2022-09-21 15:50:00,195.8,196.24,195.62,195.91,48047.0,195.8,196.24,195.62,195.91,48047.0
2022-09-21 15:55:00,195.84,196.05,195.32,195.32,38529.0,195.84,196.05,195.32,195.32,38529.0
2022-09-22 09:30:00,194.32,194.36,193.8,194.16,6492.0,194.32,194.36,193.8,194.16,6492.0
2022-09-22 09:35:00,193.59,193.87,193.45,193.69,8852.0,193.59,193.87,193.45,193.69,8852.0
2022-09-22 09:40:00,193.66,193.67,193.14,193.14,4876.0,193.66,193.67,193.14,193.14,4876.0
2022-09-22 09:45:00,193.14,193.64,192.57,192.99,29043.0,193.14,193.64,192.57,192.99,29043.0
2022-09-22 09:50:00,193.21,194.05,192.99,193.64,9283.0,193.21,194.05,192.99,193.64,9283.0
2022-09-22 09:55:00,193.38,193.57,193.29,193.53,2406.0,193.38,193.57,193.29,193.53,2406.0
2022-09-22 10:00:00,193.53,193.92,193.24,193.9,16025.0,193.53,193.92,193.24,193.9,16025.0
2022-09-22 10:05:00,193.69,194.18,193.5,193.63,7244.0,193.69,194.18,193.5,193.63,7244.0
2022-09-22 10:10:00,193.6,194.15,193.44,193.94,6897.0,193.6,194.15,193.44,193.94,6897.0
2022-09-22 10:15:00,193.77,193.86,193.25,193.25,7220.0,193.77,193.86,193.25,193.25,7220.0
2022-09-22 10:20:00,192.84,193.19,192.67,192.83,10048.0,192.84,193.19,192.67,192.83,10048.0
2022-09-22 10:25:00,192.71,193.35,192.71,192.83,6632.0,192.71,193.35,192.71,192.83,6632.0
2022-09-22 10:30:00,192.81,192.82,191.86,191.94,11889.0,192.81,192.82,191.86,191.94,11889.0
2022-09-22 10:35:00,191.86,192.57,191.72,192.57,6153.0,191.86,192.57,191.72,192.57,6153.0
2022-09-22 10:40:00,192.43,192.72,192.17,192.32,4145.0,192.43,192.72,192.17,192.32,4145.0
2022-09-22 10:45:00,192.44,192.75,192.18,192.44,2200.0,192.44,192.75,192.18,192.44,2200.0
2022-09-22 10:50:00,192.27,192.63,192.17,192.59,6200.0,192.27,192.63,192.17,192.59,6200.0
2022-09-22 10:55:00,192.57,193.07,192.47,192.48,8240.0,192.57,193.07,192.47,192.48,8240.0
2022-09-22 11:00:00,192.33,192.47,192.18,192.35,2477.0,192.33,192.47,192.18,192.35,2477.0
2022-09-22 11:05:00,192.32,192.34,191.83,191.9,3536.0,192.32,192.34,191.83,191.9,3536.0
2022-09-22 11:10:00,191.87,191.95,191.5,191.5,867.0,191.87,191.95,191.5,191.5,867.0
2022-09-22 11:15:00,191.45,192.04,191.45,191.87,4640.0,191.45,192.04,191.45,191.87,4640.0
2022-09-22 11:20:00,191.86,191.88,191.55,191.84,7986.0,191.86,191.88,191.55,191.84,7986.0
2022-09-22 11:25:00,191.72,192.2,191.63,192.2,10086.0,191.72,192.2,191.63,192.2,10086.0
2022-09-22 11:30:00,192.36,192.6,192.1,192.37,2560.0,192.36,192.6,192.1,192.37,2560.0
2022-09-22 11:35:00,192.34,192.64,192.23,192.53,1450.0,192.34,192.64,192.23,192.53,1450.0
2022-09-22 11:40:00,192.5,192.54,192.48,192.48,300.0,192.5,192.54,192.48,192.48,300.0
2022-09-22 11:45:00,192.33,192.81,192.33,192.81,1575.0,192.33,192.81,192.33,192.81,1575.0
2022-09-22 11:50:00,192.77,192.99,192.56,192.59,1878.0,192.77,192.99,192.56,192.59,1878.0
2022-09-22 11:55:00,192.75,192.75,192.18,192.33,1121.0,192.75,192.75,192.18,192.33,1121.0
2022-09-22 12:00:00,192.33,192.48,192.07,192.32,2334.0,192.33,192.48,192.07,192.32,2334.0
2022-09-22 12:05:00,192.16,192.55,192.14,192.55,1709.0,192.16,192.55,192.14,192.55,1709.0
2022-09-22 12:10:00,192.47,192.52,192.34,192.47,2996.0,192.47,192.52,192.34,192.47,2996.0
2022-09-22 12:15:00,192.53,192.75,192.42,192.75,4275.0,192.53,192.75,192.42,192.75,4275.0
2022-09-22 12:20:00,192.68,193.35,192.52,193.35,4517.0,192.68,193.35,192.52,193.35,4517.0
2022-09-22 12:25:00,193.24,193.24,192.67,192.69,3984.0,193.24,193.24,192.67,192.69,3984.0
2022-09-22 12:30:00,192.57,192.76,192.22,192.44,6408.0,192.57,192.76,192.22,192.44,6408.0
2022-09-22 12:35:00,192.35,192.85,192.35,192.74,1891.0,192.35,192.85,192.35,192.74,1891.0
2022-09-22 12:40:00,192.74,192.74,192.37,192.46,4472.0,192.74,192.74,192.37,192.46,4472.0
2022-09-22 12:45:00,192.41,192.57,192.33,192.43,2349.0,192.41,192.57,192.33,192.43,2349.0
2022-09-22 12:50:00,192.44,192.98,192.37,192.53,10157.0,192.44,192.98,192.37,192.53,10157.0
2022-09-22 12:55:00,192.55,192.67,192.24,192.24,7735.0,192.55,192.67,192.24,192.24,7735.0
2022-09-22 13:00:00,192.26,192.55,191.89,191.97,8602.0,192.26,192.55,191.89,191.97,8602.0
2022-09-22 13:05:00,192.07,192.14,191.49,191.56,6772.0,192.07,192.14,191.49,191.56,6772.0
2022-09-22 13:10:00,191.54,191.74,191.54,191.54,1917.0,191.54,191.74,191.54,191.54,1917.0
2022-09-22 13:15:00,191.44,191.45,191.2,191.27,3001.0,191.44,191.45,191.2,191.27,3001.0
2022-09-22 13:20:00,191.23,191.34,191.01,191.01,3320.0,191.23,191.34,191.01,191.01,3320.0
2022-09-22 13:25:00,191.12,191.37,190.95,191.32,3591.0,191.12,191.37,190.95,191.32,3591.0
2022-09-22 13:30:00,191.4,191.62,191.4,191.49,5570.0,191.4,191.62,191.4,191.49,5570.0
2022-09-22 13:35:00,191.45,191.46,191.19,191.27,4444.0,191.45,191.46,191.19,191.27,4444.0
2022-09-22 13:40:00,191.34,191.44,191.27,191.27,2099.0,191.34,191.44,191.27,191.27,2099.0
2022-09-22 13:45:00,191.39,191.39,191.12,191.14,2911.0,191.39,191.39,191.12,191.14,2911.0
2022-09-22 13:50:00,191.24,191.59,191.24,191.48,2665.0,191.24,191.59,191.24,191.48,2665.0
2022-09-22 13:55:00,191.42,191.61,191.24,191.42,7536.0,191.42,191.61,191.24,191.42,7536.0
2022-09-22 14:00:00,191.56,191.57,191.19,191.19,3280.0,191.56,191.57,191.19,191.19,3280.0
2022-09-22 14:05:00,191.19,191.38,190.97,191.02,2146.0,191.19,191.38,190.97,191.02,2146.0
2022-09-22 14:10:00,190.95,191.15,190.91,191.09,4812.0,190.95,191.15,190.91,191.09,4812.0
2022-09-22 14:15:00,191.03,191.16,190.95,190.95,1853.0,191.03,191.16,190.95,190.95,1853.0
2022-09-22 14:20:00,190.99,190.99,190.54,190.54,1428.0,190.99,190.99,190.54,190.54,1428.0
2022-09-22 14:25:00,190.54,190.78,190.46,190.61,2732.0,190.54,190.78,190.46,190.61,2732.0
2022-09-22 14:30:00,190.48,190.79,190.47,190.72,3310.0,190.48,190.79,190.47,190.72,3310.0
2022-09-22 14:35:00,190.72,191.07,190.71,190.97,2515.0,190.72,191.07,190.71,190.97,2515.0
2022-09-22 14:40:00,190.98,190.98,190.77,190.78,2834.0,190.98,190.98,190.77,190.78,2834.0
2022-09-22 14:45:00,190.72,190.85,190.52,190.85,2831.0,190.72,190.85,190.52,190.85,2831.0
2022-09-22 14:50:00,190.83,191.58,190.82,191.34,4781.0,190.83,191.58,190.82,191.34,4781.0
2022-09-22 14:55:00,191.23,191.41,191.15,191.27,3100.0,191.23,191.41,191.15,191.27,3100.0
2022-09-22 15:00:00,191.37,191.68,191.37,191.48,1793.0,191.37,191.68,191.37,191.48,1793.0
2022-09-22 15:05:00,191.46,191.59,191.4,191.54,3015.0,191.46,191.59,191.4,191.54,3015.0
2022-09-22 15:10:00,191.54,191.99,191.54,191.95,3184.0,191.54,191.99,191.54,191.95,3184.0
2022-09-22 15:15:00,191.85,191.98,191.61,191.61,3886.0,191.85,191.98,191.61,191.61,3886.0
2022-09-22 15:20:00,191.61,191.64,191.25,191.41,5612.0,191.61,191.64,191.25,191.41,5612.0
2022-09-22 15:25:00,191.27,191.4,191.07,191.33,4003.0,191.27,191.4,191.07,191.33,4003.0
2022-09-22 15:30:00,191.38,191.62,191.38,191.45,4949.0,191.38,191.62,191.38,191.45,4949.0
2022-09-22 15:35:00,191.45,191.68,191.29,191.29,5494.0,191.45,191.68,191.29,191.29,5494.0
2022-09-22 15:40:00,191.26,191.49,191.25,191.4,9280.0,191.26,191.49,191.25,191.4,9280.0
2022-09-22 15:45:00,191.39,192.08,191.39,192.08,13338.0,191.39,192.08,191.39,192.08,13338.0
2022-09-22 15:50:00,192.0,192.1,191.45,191.51,26581.0,192.0,192.1,191.45,191.51,26581.0
2022-09-22 15:55:00,191.53,191.53,190.55,190.55,60246.0,191.53,191.53,190.55,190.55,60246.0
2022-09-23 09:30:00,188.78,190.1,188.75,190.02,10744.0,188.78,190.1,188.75,190.02,10744.0
2022-09-23 09:35:00,190.4,190.64,189.97,190.44,9333.0,190.4,190.64,189.97,190.44,9333.0
2022-09-23 09:40:00,190.74,191.21,189.97,190.38,7616.0,190.74,191.21,189.97,190.38,7616.0
2022-09-23 09:45:00,190.05,190.75,189.58,189.82,12388.0,190.05,190.75,189.58,189.82,12388.0
2022-09-23 09:50:00,189.43,189.55,188.31,188.58,6766.0,189.43,189.55,188.31,188.58,6766.0
2022-09-23 09:55:00,188.66,189.22,188.65,189.14,3868.0,188.66,189.22,188.65,189.14,3868.0
2022-09-23 10:00:00,188.82,189.03,187.77,187.92,19786.0,188.82,189.03,187.77,187.92,19786.0
2022-09-23 10:05:00,187.77,187.79,186.91,187.34,14227.0,187.77,187.79,186.91,187.34,14227.0
2022-09-23 10:10:00,187.34,188.02,187.09,187.86,25472.0,187.34,188.02,187.09,187.86,25472.0
2022-09-23 10:15:00,187.76,188.44,187.62,188.37,14517.0,187.76,188.44,187.62,188.37,14517.0
2022-09-23 10:20:00,188.37,188.37,187.86,187.97,8878.0,188.37,188.37,187.86,187.97,8878.0
2022-09-23 10:25:00,187.73,188.18,187.64,187.96,10855.0,187.73,188.18,187.64,187.96,10855.0
2022-09-23 10:30:00,187.97,188.68,187.81,187.92,13168.0,187.97,188.68,187.81,187.92,13168.0
2022-09-23 10:35:00,187.73,187.82,187.42,187.82,6137.0,187.73,187.82,187.42,187.82,6137.0
2022-09-23 10:40:00,187.94,188.3,187.84,188.0,8714.0,187.94,188.3,187.84,188.0,8714.0
2022-09-23 10:45:00,188.17,188.35,187.92,187.92,4503.0,188.17,188.35,187.92,187.92,4503.0
2022-09-23 10:50:00,187.91,187.98,187.3,187.69,4762.0,187.91,187.98,187.3,187.69,4762.0
2022-09-23 10:55:00,187.92,188.27,187.7,187.7,5256.0,187.92,188.27,187.7,187.7,5256.0
2022-09-23 11:00:00,187.75,187.95,187.63,187.83,4950.0,187.75,187.95,187.63,187.83,4950.0
2022-09-23 11:05:00,187.83,188.31,187.52,188.14,6319.0,187.83,188.31,187.52,188.14,6319.0
2022-09-23 11:10:00,188.16,188.27,187.94,187.96,4090.0,188.16,188.27,187.94,187.96,4090.0
2022-09-23 11:15:00,187.85,188.03,187.85,188.0,7853.0,187.85,188.03,187.85,188.0,7853.0
2022-09-23 11:20:00,187.93,188.4,187.91,188.4,14183.0,187.93,188.4,187.91,188.4,14183.0
2022-09-23 11:25:00,188.53,188.53,187.5,187.52,4138.0,188.53,188.53,187.5,187.52,4138.0
2022-09-23 11:30:00,187.59,188.04,187.55,187.8,3857.0,187.59,188.04,187.55,187.8,3857.0
2022-09-23 11:35:00,187.76,187.81,187.32,187.5,4892.0,187.76,187.81,187.32,187.5,4892.0
2022-09-23 11:40:00,187.54,187.69,186.96,187.09,5730.0,187.54,187.69,186.96,187.09,5730.0
2022-09-23 11:45:00,187.06,187.49,186.98,187.17,5434.0,187.06,187.49,186.98,187.17,5434.0
2022-09-23 11:50:00,187.35,187.79,187.35,187.37,4968.0,187.35,187.79,187.35,187.37,4968.0
2022-09-23 11:55:00,187.41,187.71,187.31,187.71,2563.0,187.41,187.71,187.31,187.71,2563.0
2022-09-23 12:00:00,187.67,187.73,187.3,187.42,7567.0,187.67,187.73,187.3,187.42,7567.0
2022-09-23 12:05:00,187.47,187.51,187.11,187.13,3987.0,187.47,187.51,187.11,187.13,3987.0
2022-09-23 12:10:00,187.13,187.17,186.97,187.07,3693.0,187.13,187.17,186.97,187.07,3693.0
2022-09-23 12:15:00,187.03,187.13,186.89,187.13,9017.0,187.03,187.13,186.89,187.13,9017.0
2022-09-23 12:20:00,187.06,187.26,186.86,186.98,7054.0,187.06,187.26,186.86,186.98,7054.0
2022-09-23 12:25:00,186.96,187.04,186.59,186.62,4601.0,186.96,187.04,186.59,186.62,4601.0
2022-09-23 12:30:00,186.56,186.65,186.34,186.65,8819.0,186.56,186.65,186.34,186.65,8819.0
2022-09-23 12:35:00,186.68,186.68,186.29,186.47,5490.0,186.68,186.68,186.29,186.47,5490.0
2022-09-23 12:40:00,186.43,186.71,186.24,186.55,11257.0,186.43,186.71,186.24,186.55,11257.0
2022-09-23 12:45:00,186.42,186.82,186.35,186.72,3453.0,186.42,186.82,186.35,186.72,3453.0
2022-09-23 12:50:00,186.82,187.14,186.81,187.06,5215.0,186.82,187.14,186.81,187.06,5215.0
2022-09-23 12:55:00,186.99,187.06,186.71,186.95,3900.0,186.99,187.06,186.71,186.95,3900.0
2022-09-23 13:00:00,186.92,187.27,186.83,187.27,6034.0,186.92,187.27,186.83,187.27,6034.0
2022-09-23 13:05:00,187.26,187.93,187.17,187.91,15458.0,187.26,187.93,187.17,187.91,15458.0
2022-09-23 13:10:00,187.81,188.17,187.81,188.11,6839.0,187.81,188.17,187.81,188.11,6839.0
2022-09-23 13:15:00,187.99,188.22,187.91,187.93,3307.0,187.99,188.22,187.91,187.93,3307.0
2022-09-23 13:20:00,187.91,188.01,187.79,187.99,7393.0,187.91,188.01,187.79,187.99,7393.0
2022-09-23 13:25:00,187.97,187.97,187.08,187.08,3655.0,187.97,187.97,187.08,187.08,3655.0
2022-09-23 13:30:00,187.18,187.32,187.11,187.32,5376.0,187.18,187.32,187.11,187.32,5376.0
2022-09-23 13:35:00,187.22,187.32,187.07,187.23,4250.0,187.22,187.32,187.07,187.23,4250.0
2022-09-23 13:40:00,187.09,187.46,187.09,187.46,5539.0,187.09,187.46,187.09,187.46,5539.0
2022-09-23 13:45:00,187.35,187.81,187.35,187.67,3551.0,187.35,187.81,187.35,187.67,3551.0
2022-09-23 13:50:00,187.7,187.82,187.61,187.69,4054.0,187.7,187.82,187.61,187.69,4054.0
2022-09-23 13:55:00,187.77,188.19,187.77,188.1,5364.0,187.77,188.19,187.77,188.1,5364.0
2022-09-23 14:00:00,187.96,188.03,187.7,187.89,6258.0,187.96,188.03,187.7,187.89,6258.0
2022-09-23 14:05:00,187.97,188.25,187.59,187.59,8136.0,187.97,188.25,187.59,187.59,8136.0
2022-09-23 14:10:00,187.69,187.7,187.09,187.19,4940.0,187.69,187.7,187.09,187.19,4940.0
2022-09-23 14:15:00,187.12,187.2,186.89,186.89,3948.0,187.12,187.2,186.89,186.89,3948.0
2022-09-23 14:20:00,186.89,187.31,186.88,187.24,2519.0,186.89,187.31,186.88,187.24,2519.0
2022-09-23 14:25:00,187.3,187.48,187.18,187.38,4140.0,187.3,187.48,187.18,187.38,4140.0
2022-09-23 14:30:00,187.32,187.33,187.11,187.33,6010.0,187.32,187.33,187.11,187.33,6010.0
2022-09-23 14:35:00,187.26,187.41,187.14,187.22,5037.0,187.26,187.41,187.14,187.22,5037.0
2022-09-23 14:40:00,187.21,187.43,187.17,187.4,9231.0,187.21,187.43,187.17,187.4,9231.0
2022-09-23 14:45:00,187.4,187.48,187.06,187.25,6008.0,187.4,187.48,187.06,187.25,6008.0
2022-09-23 14:50:00,187.27,187.5,187.17,187.22,9890.0,187.27,187.5,187.17,187.22,9890.0
2022-09-23 14:55:00,187.1,187.11,186.79,186.89,4312.0,187.1,187.11,186.79,186.89,4312.0
2022-09-23 15:00:00,186.83,187.64,186.82,187.64,5325.0,186.83,187.64,186.82,187.64,5325.0
2022-09-23 15:05:00,187.5,187.79,187.29,187.79,9087.0,187.5,187.79,187.29,187.79,9087.0
2022-09-23 15:10:00,187.69,187.83,187.33,187.74,5899.0,187.69,187.83,187.33,187.74,5899.0
2022-09-23 15:15:00,187.89,188.17,187.74,187.74,4587.0,187.89,188.17,187.74,187.74,4587.0
2022-09-23 15:20:00,187.71,187.95,187.42,187.62,6270.0,187.71,187.95,187.42,187.62,6270.0
2022-09-23 15:25:00,187.64,188.11,187.45,188.06,4529.0,187.64,188.11,187.45,188.06,4529.0
2022-09-23 15:30:00,188.15,188.85,188.13,188.84,12497.0,188.15,188.85,188.13,188.84,12497.0
2022-09-23 15:35:00,188.95,189.05,188.37,188.95,9501.0,188.95,189.05,188.37,188.95,9501.0
2022-09-23 15:40:00,188.96,189.35,188.82,189.3,16078.0,188.96,189.35,188.82,189.3,16078.0
2022-09-23 15:45:00,189.31,189.32,188.77,188.79,14537.0,189.31,189.32,188.77,188.79,14537.0
2022-09-23 15:50:00,188.78,188.83,188.37,188.83,27366.0,188.78,188.83,188.37,188.83,27366.0
2022-09-23 15:55:00,188.74,189.54,188.39,189.44,91295.0,188.74,189.54,188.39,189.44,91295.0
2022-09-26 09:30:00,188.31,189.15,188.15,188.62,15261.0,188.31,189.15,188.15,188.62,15261.0
2022-09-26 09:35:00,189.05,189.87,189.03,189.41,3503.0,189.05,189.87,189.03,189.41,3503.0
2022-09-26 09:40:00,189.25,190.06,189.25,189.8,3500.0,189.25,190.06,189.25,189.8,3500.0
2022-09-26 09:45:00,189.42,190.0,189.38,189.81,11501.0,189.42,190.0,189.38,189.81,11501.0
2022-09-26 09:50:00,190.04,190.1,189.9,189.93,4706.0,190.04,190.1,189.9,189.93,4706.0
2022-09-26 09:55:00,189.9,190.02,189.19,189.42,5857.0,189.9,190.02,189.19,189.42,5857.0
2022-09-26 10:00:00,189.71,190.24,189.62,189.62,4760.0,189.71,190.24,189.62,189.62,4760.0
2022-09-26 10:05:00,189.55,189.84,189.2,189.2,4866.0,189.55,189.84,189.2,189.2,4866.0
2022-09-26 10:10:00,188.96,190.27,188.96,190.06,3763.0,188.96,190.27,188.96,190.06,3763.0
2022-09-26 10:15:00,190.09,190.38,190.0,190.36,3246.0,190.09,190.38,190.0,190.36,3246.0
2022-09-26 10:20:00,190.45,190.57,190.34,190.41,5485.0,190.45,190.57,190.34,190.41,5485.0
2022-09-26 10:25:00,190.23,190.37,189.89,190.15,5101.0,190.23,190.37,189.89,190.15,5101.0
2022-09-26 10:30:00,190.59,190.59,189.87,190.14,6732.0,190.59,190.59,189.87,190.14,6732.0
2022-09-26 10:35:00,190.21,190.27,190.0,190.0,3648.0,190.21,190.27,190.0,190.0,3648.0
2022-09-26 10:40:00,190.11,190.11,189.45,190.08,5342.0,190.11,190.11,189.45,190.08,5342.0
2022-09-26 10:45:00,189.82,189.82,188.8,189.04,5502.0,189.82,189.82,188.8,189.04,5502.0
2022-09-26 10:50:00,189.11,189.4,189.04,189.37,9449.0,189.11,189.4,189.04,189.37,9449.0
2022-09-26 10:55:00,189.42,189.84,189.42,189.75,9684.0,189.42,189.84,189.42,189.75,9684.0
2022-09-26 11:00:00,189.68,190.0,189.61,189.87,11500.0,189.68,190.0,189.61,189.87,11500.0
2022-09-26 11:05:00,189.72,189.86,189.15,189.16,7029.0,189.72,189.86,189.15,189.16,7029.0
2022-09-26 11:10:00,188.92,189.49,188.91,189.49,8088.0,188.92,189.49,188.91,189.49,8088.0
2022-09-26 11:15:00,189.67,189.67,189.41,189.42,4213.0,189.67,189.67,189.41,189.42,4213.0
2022-09-26 11:20:00,189.44,189.57,188.9,189.05,6546.0,189.44,189.57,188.9,189.05,6546.0
2022-09-26 11:25:00,189.05,189.05,188.51,188.59,2200.0,189.05,189.05,188.51,188.59,2200.0
2022-09-26 11:30:00,188.64,188.88,188.4,188.54,2915.0,188.64,188.88,188.4,188.54,2915.0
2022-09-26 11:35:00,188.46,188.6,188.41,188.53,2835.0,188.46,188.6,188.41,188.53,2835.0
2022-09-26 11:40:00,188.68,189.02,188.5,188.5,6845.0,188.68,189.02,188.5,188.5,6845.0
2022-09-26 11:45:00,188.35,188.71,188.33,188.49,2135.0,188.35,188.71,188.33,188.49,2135.0
2022-09-26 11:50:00,188.27,188.48,187.88,188.08,5999.0,188.27,188.48,187.88,188.08,5999.0
2022-09-26 11:55:00,188.09,188.61,188.07,188.39,3843.0,188.09,188.61,188.07,188.39,3843.0
2022-09-26 12:00:00,188.34,188.39,187.84,187.92,3492.0,188.34,188.39,187.84,187.92,3492.0
2022-09-26 12:05:00,188.01,188.06,187.82,188.06,4443.0,188.01,188.06,187.82,188.06,4443.0
2022-09-26 12:10:00,188.01,188.1,187.84,188.01,3471.0,188.01,188.1,187.84,188.01,3471.0
2022-09-26 12:15:00,187.94,188.33,187.83,188.1,12909.0,187.94,188.33,187.83,188.1,12909.0
2022-09-26 12:20:00,188.07,188.1,187.75,187.76,4662.0,188.07,188.1,187.75,187.76,4662.0
2022-09-26 12:25:00,187.73,187.79,187.26,187.43,13562.0,187.73,187.79,187.26,187.43,13562.0
2022-09-26 12:30:00,187.41,187.56,187.36,187.39,8446.0,187.41,187.56,187.36,187.39,8446.0
2022-09-26 12:35:00,187.38,187.89,187.38,187.62,10788.0,187.38,187.89,187.38,187.62,10788.0
2022-09-26 12:40:00,187.62,187.63,187.36,187.36,8360.0,187.62,187.63,187.36,187.36,8360.0
2022-09-26 12:45:00,187.36,187.75,187.24,187.75,2938.0,187.36,187.75,187.24,187.75,2938.0
2022-09-26 12:50:00,187.64,187.89,187.63,187.88,2993.0,187.64,187.89,187.63,187.88,2993.0
2022-09-26 12:55:00,187.88,188.37,187.87,188.12,6081.0,187.88,188.37,187.87,188.12,6081.0
2022-09-26 13:00:00,188.08,188.13,187.57,187.67,2210.0,188.08,188.13,187.57,187.67,2210.0
2022-09-26 13:05:00,187.71,187.79,187.34,187.57,5479.0,187.71,187.79,187.34,187.57,5479.0
2022-09-26 13:10:00,187.45,187.53,187.11,187.15,10009.0,187.45,187.53,187.11,187.15,10009.0
2022-09-26 13:15:00,187.16,187.4,187.16,187.33,2795.0,187.16,187.4,187.16,187.33,2795.0
2022-09-26 13:20:00,187.34,187.46,187.17,187.17,3701.0,187.34,187.46,187.17,187.17,3701.0
2022-09-26 13:25:00,187.25,187.46,187.1,187.46,8606.0,187.25,187.46,187.1,187.46,8606.0
2022-09-26 13:30:00,187.55,188.16,187.54,187.79,10219.0,187.55,188.16,187.54,187.79,10219.0
2022-09-26 13:35:00,187.79,187.85,187.63,187.65,7761.0,187.79,187.85,187.63,187.65,7761.0
2022-09-26 13:40:00,187.73,187.77,187.22,187.23,10859.0,187.73,187.77,187.22,187.23,10859.0
2022-09-26 13:45:00,187.31,187.67,187.26,187.35,16081.0,187.31,187.67,187.26,187.35,16081.0
2022-09-26 13:50:00,187.33,187.74,187.3,187.48,12549.0,187.33,187.74,187.3,187.48,12549.0
2022-09-26 13:55:00,187.2,187.25,186.6,186.61,9950.0,187.2,187.25,186.6,186.61,9950.0
2022-09-26 14:00:00,186.7,187.34,186.7,187.24,10511.0,186.7,187.34,186.7,187.24,10511.0
2022-09-26 14:05:00,187.17,187.58,187.1,187.32,8945.0,187.17,187.58,187.1,187.32,8945.0
2022-09-26 14:10:00,187.39,187.42,186.98,187.04,7562.0,187.39,187.42,186.98,187.04,7562.0
2022-09-26 14:15:00,187.04,187.22,186.96,187.1,5649.0,187.04,187.22,186.96,187.1,5649.0
2022-09-26 14:20:00,186.99,187.11,186.79,186.89,6182.0,186.99,187.11,186.79,186.89,6182.0
2022-09-26 14:25:00,186.85,186.96,186.55,186.67,7392.0,186.85,186.96,186.55,186.67,7392.0
2022-09-26 14:30:00,186.67,186.81,186.56,186.59,4812.0,186.67,186.81,186.56,186.59,4812.0
2022-09-26 14:35:00,186.53,186.63,186.18,186.49,8359.0,186.53,186.63,186.18,186.49,8359.0
2022-09-26 14:40:00,186.37,186.4,186.26,186.37,4200.0,186.37,186.4,186.26,186.37,4200.0
2022-09-26 14:45:00,186.39,187.44,186.37,187.44,9387.0,186.39,187.44,186.37,187.44,9387.0
2022-09-26 14:50:00,187.3,187.47,186.96,187.38,6640.0,187.3,187.47,186.96,187.38,6640.0
2022-09-26 14:55:00,187.5,187.8,187.37,187.74,7757.0,187.5,187.8,187.37,187.74,7757.0
2022-09-26 15:00:00,187.78,187.97,187.54,187.55,5843.0,187.78,187.97,187.54,187.55,5843.0
2022-09-26 15:05:00,187.68,187.78,187.24,187.78,7938.0,187.68,187.78,187.24,187.78,7938.0
2022-09-26 15:10:00,187.69,187.69,187.27,187.39,5587.0,187.69,187.69,187.27,187.39,5587.0
2022-09-26 15:15:00,187.29,187.59,187.05,187.53,9820.0,187.29,187.59,187.05,187.53,9820.0
2022-09-26 15:20:00,187.48,187.6,187.0,187.13,8201.0,187.48,187.6,187.0,187.13,8201.0
2022-09-26 15:25:00,187.01,187.12,186.9,187.09,7143.0,187.01,187.12,186.9,187.09,7143.0
2022-09-26 15:30:00,187.24,187.25,186.84,187.2,12501.0,187.24,187.25,186.84,187.2,12501.0
2022-09-26 15:35:00,187.17,187.62,187.13,187.24,20609.0,187.17,187.62,187.13,187.24,20609.0
2022-09-26 15:40:00,187.25,187.49,187.02,187.09,23999.0,187.25,187.49,187.02,187.09,23999.0
2022-09-26 15:45:00,187.14,187.57,187.0,187.25,20306.0,187.14,187.57,187.0,187.25,20306.0
2022-09-26 15:50:00,187.12,187.52,186.98,187.3,61730.0,187.12,187.52,186.98,187.3,61730.0
2022-09-26 15:55:00,187.21,187.21,185.93,186.08,90599.0,187.21,187.21,185.93,186.08,90599.0
2022-09-27 09:30:00,188.01,188.62,187.2,188.45,20078.0,188.01,188.62,187.2,188.45,20078.0
2022-09-27 09:35:00,188.64,189.24,188.1,189.04,10497.0,188.64,189.24,188.1,189.04,10497.0
2022-09-27 09:40:00,189.04,190.0,188.66,188.91,8350.0,189.04,190.0,188.66,188.91,8350.0
2022-09-27 09:45:00,188.54,188.87,188.2,188.21,10590.0,188.54,188.87,188.2,188.21,10590.0
2022-09-27 09:50:00,188.26,188.6,187.79,188.59,5900.0,188.26,188.6,187.79,188.59,5900.0
2022-09-27 09:55:00,188.43,188.43,187.32,187.32,12461.0,188.43,188.43,187.32,187.32,12461.0
2022-09-27 10:00:00,187.34,187.4,186.24,186.32,14629.0,187.34,187.4,186.24,186.32,14629.0
2022-09-27 10:05:00,186.31,186.36,185.44,185.83,7558.0,186.31,186.36,185.44,185.83,7558.0
2022-09-27 10:10:00,185.86,186.13,185.68,185.74,9828.0,185.86,186.13,185.68,185.74,9828.0
2022-09-27 10:15:00,185.59,186.0,185.56,185.87,3631.0,185.59,186.0,185.56,185.87,3631.0
2022-09-27 10:20:00,185.76,186.41,185.56,186.17,8983.0,185.76,186.41,185.56,186.17,8983.0
2022-09-27 10:25:00,186.2,186.61,185.58,185.86,18207.0,186.2,186.61,185.58,185.86,18207.0
2022-09-27 10:30:00,186.17,186.61,186.1,186.13,13733.0,186.17,186.61,186.1,186.13,13733.0
2022-09-27 10:35:00,186.0,186.48,185.85,185.85,15414.0,186.0,186.48,185.85,185.85,15414.0
2022-09-27 10:40:00,186.0,186.5,185.73,186.5,14232.0,186.0,186.5,185.73,186.5,14232.0
2022-09-27 10:45:00,186.5,186.66,186.21,186.5,91837.0,186.5,186.66,186.21,186.5,91837.0
2022-09-27 10:50:00,186.51,186.58,186.21,186.42,35922.0,186.51,186.58,186.21,186.42,35922.0
2022-09-27 10:55:00,186.36,186.53,186.17,186.23,17262.0,186.36,186.53,186.17,186.23,17262.0
2022-09-27 11:00:00,186.2,186.38,185.31,185.31,14723.0,186.2,186.38,185.31,185.31,14723.0
2022-09-27 11:05:00,185.36,186.04,185.36,185.85,13870.0,185.36,186.04,185.36,185.85,13870.0
2022-09-27 11:10:00,185.76,186.0,185.43,185.44,6988.0,185.76,186.0,185.43,185.44,6988.0
2022-09-27 11:15:00,185.53,185.69,185.09,185.09,11268.0,185.53,185.69,185.09,185.09,11268.0
2022-09-27 11:20:00,185.18,185.2,184.56,184.71,8750.0,185.18,185.2,184.56,184.71,8750.0
2022-09-27 11:25:00,184.6,184.6,183.86,184.23,14647.0,184.6,184.6,183.86,184.23,14647.0
2022-09-27 11:30:00,184.24,184.58,183.98,184.41,14197.0,184.24,184.58,183.98,184.41,14197.0
2022-09-27 11:35:00,184.05,184.21,183.91,184.07,9893.0,184.05,184.21,183.91,184.07,9893.0
2022-09-27 11:40:00,184.19,184.25,184.02,184.09,20160.0,184.19,184.25,184.02,184.09,20160.0
2022-09-27 11:45:00,184.15,184.55,183.77,183.98,27496.0,184.15,184.55,183.77,183.98,27496.0
2022-09-27 11:50:00,183.9,184.33,183.55,183.55,7374.0,183.9,184.33,183.55,183.55,7374.0
2022-09-27 11:55:00,183.65,183.65,183.42,183.43,9044.0,183.65,183.65,183.42,183.43,9044.0
2022-09-27 12:00:00,183.48,184.25,183.47,184.2,3440.0,183.48,184.25,183.47,184.2,3440.0
2022-09-27 12:05:00,183.91,183.96,183.48,183.52,3791.0,183.91,183.96,183.48,183.52,3791.0
2022-09-27 12:10:00,183.52,183.52,182.95,183.06,4946.0,183.52,183.52,182.95,183.06,4946.0
2022-09-27 12:15:00,183.22,183.22,182.81,182.81,6956.0,183.22,183.22,182.81,182.81,6956.0
2022-09-27 12:20:00,182.95,183.14,182.81,182.96,4939.0,182.95,183.14,182.81,182.96,4939.0
2022-09-27 12:25:00,183.07,183.38,183.0,183.12,7040.0,183.07,183.38,183.0,183.12,7040.0
2022-09-27 12:30:00,183.15,183.43,183.15,183.43,2177.0,183.15,183.43,183.15,183.43,2177.0
2022-09-27 12:35:00,183.44,183.53,182.97,183.16,8279.0,183.44,183.53,182.97,183.16,8279.0
2022-09-27 12:40:00,182.98,183.52,182.97,183.49,16848.0,182.98,183.52,182.97,183.49,16848.0
2022-09-27 12:45:00,183.46,183.72,183.42,183.65,3313.0,183.46,183.72,183.42,183.65,3313.0
2022-09-27 12:50:00,183.73,184.12,183.37,184.12,11550.0,183.73,184.12,183.37,184.12,11550.0
2022-09-27 12:55:00,183.91,184.03,183.75,183.84,4077.0,183.91,184.03,183.75,183.84,4077.0
2022-09-27 13:00:00,183.77,183.77,183.21,183.25,10100.0,183.77,183.77,183.21,183.25,10100.0
2022-09-27 13:05:00,183.3,183.72,183.28,183.35,5103.0,183.3,183.72,183.28,183.35,5103.0
2022-09-27 13:10:00,183.43,183.47,183.19,183.38,6843.0,183.43,183.47,183.19,183.38,6843.0
2022-09-27 13:15:00,183.39,183.75,183.31,183.6,4705.0,183.39,183.75,183.31,183.6,4705.0
2022-09-27 13:20:00,183.71,183.71,183.42,183.51,7309.0,183.71,183.71,183.42,183.51,7309.0
2022-09-27 13:25:00,183.48,183.67,183.26,183.45,6426.0,183.48,183.67,183.26,183.45,6426.0
2022-09-27 13:30:00,183.37,183.52,183.27,183.52,11164.0,183.37,183.52,183.27,183.52,11164.0
2022-09-27 13:35:00,183.53,183.53,182.97,182.99,7933.0,183.53,183.53,182.97,182.99,7933.0
2022-09-27 13:40:00,182.94,183.01,182.59,182.89,7615.0,182.94,183.01,182.59,182.89,7615.0
2022-09-27 13:45:00,182.95,183.05,182.7,182.7,9274.0,182.95,183.05,182.7,182.7,9274.0
2022-09-27 13:50:00,182.53,182.81,182.49,182.77,6154.0,182.53,182.81,182.49,182.77,6154.0
2022-09-27 13:55:00,182.82,183.2,182.57,183.2,5178.0,182.82,183.2,182.57,183.2,5178.0
2022-09-27 14:00:00,183.11,183.75,183.09,183.65,9631.0,183.11,183.75,183.09,183.65,9631.0
2022-09-27 14:05:00,183.62,183.62,183.31,183.37,6017.0,183.62,183.62,183.31,183.37,6017.0
2022-09-27 14:10:00,183.37,183.37,182.92,182.92,8080.0,183.37,183.37,182.92,182.92,8080.0
2022-09-27 14:15:00,182.96,183.09,182.83,182.83,6542.0,182.96,183.09,182.83,182.83,6542.0
2022-09-27 14:20:00,182.93,183.18,182.86,183.16,6709.0,182.93,183.18,182.86,183.16,6709.0
2022-09-27 14:25:00,183.14,183.37,183.14,183.37,4350.0,183.14,183.37,183.14,183.37,4350.0
2022-09-27 14:30:00,183.42,183.5,183.14,183.43,12417.0,183.42,183.5,183.14,183.43,12417.0
2022-09-27 14:35:00,183.35,183.88,183.21,183.84,7820.0,183.35,183.88,183.21,183.84,7820.0
2022-09-27 14:40:00,183.88,184.09,183.8,183.94,16337.0,183.88,184.09,183.8,183.94,16337.0
2022-09-27 14:45:00,183.89,184.39,183.85,184.25,12627.0,183.89,184.39,183.85,184.25,12627.0
2022-09-27 14:50:00,184.26,184.3,183.92,183.96,16579.0,184.26,184.3,183.92,183.96,16579.0
2022-09-27 14:55:00,183.94,184.15,183.88,183.95,9927.0,183.94,184.15,183.88,183.95,9927.0
2022-09-27 15:00:00,183.91,183.97,183.34,183.6,12564.0,183.91,183.97,183.34,183.6,12564.0
2022-09-27 15:05:00,183.59,183.74,183.48,183.72,8385.0,183.59,183.74,183.48,183.72,8385.0
2022-09-27 15:10:00,183.67,183.76,183.38,183.38,17598.0,183.67,183.76,183.38,183.38,17598.0
2022-09-27 15:15:00,183.27,183.44,182.86,183.36,15746.0,183.27,183.44,182.86,183.36,15746.0
2022-09-27 15:20:00,183.33,183.34,182.86,182.99,14476.0,183.33,183.34,182.86,182.99,14476.0
2022-09-27 15:25:00,183.01,183.04,182.58,182.78,17169.0,183.01,183.04,182.58,182.78,17169.0
2022-09-27 15:30:00,182.79,182.79,182.27,182.39,22018.0,182.79,182.79,182.27,182.39,22018.0
2022-09-27 15:35:00,182.35,182.63,182.07,182.2,30107.0,182.35,182.63,182.07,182.2,30107.0
2022-09-27 15:40:00,182.17,182.64,182.06,182.57,42438.0,182.17,182.64,182.06,182.57,42438.0
2022-09-27 15:45:00,182.56,182.67,182.02,182.33,45429.0,182.56,182.67,182.02,182.33,45429.0
2022-09-27 15:50:00,182.27,182.91,182.27,182.89,70805.0,182.27,182.91,182.27,182.89,70805.0
2022-09-27 15:55:00,182.9,183.06,182.4,182.83,149524.0,182.9,183.06,182.4,182.83,149524.0
2022-09-28 09:30:00,185.01,185.01,184.03,184.13,11358.0,185.01,185.01,184.03,184.13,11358.0
2022-09-28 09:35:00,184.0,184.6,183.21,184.0,8304.0,184.0,184.6,183.21,184.0,8304.0
2022-09-28 09:40:00,184.01,184.31,183.7,183.81,5638.0,184.01,184.31,183.7,183.81,5638.0
2022-09-28 09:45:00,184.09,184.76,184.01,184.08,8248.0,184.09,184.76,184.01,184.08,8248.0
2022-09-28 09:50:00,183.9,184.45,183.67,183.69,6248.0,183.9,184.45,183.67,183.69,6248.0
2022-09-28 09:55:00,183.36,183.76,183.14,183.37,2965.0,183.36,183.76,183.14,183.37,2965.0
2022-09-28 10:00:00,183.56,184.09,183.1,183.1,3134.0,183.56,184.09,183.1,183.1,3134.0
2022-09-28 10:05:00,183.46,183.94,182.93,182.93,4165.0,183.46,183.94,182.93,182.93,4165.0
2022-09-28 10:10:00,183.04,183.18,182.6,183.02,5596.0,183.04,183.18,182.6,183.02,5596.0
2022-09-28 10:15:00,183.15,183.44,182.59,183.44,10756.0,183.15,183.44,182.59,183.44,10756.0
2022-09-28 10:20:00,183.38,183.87,183.26,183.86,16705.0,183.38,183.87,183.26,183.86,16705.0
2022-09-28 10:25:00,183.71,184.57,183.51,184.38,33873.0,183.71,184.57,183.51,184.38,33873.0
2022-09-28 10:30:00,184.58,184.58,183.93,184.19,22144.0,184.58,184.58,183.93,184.19,22144.0
2022-09-28 10:35:00,184.24,184.72,183.88,184.08,15838.0,184.24,184.72,183.88,184.08,15838.0
2022-09-28 10:40:00,184.14,184.59,183.92,184.23,8716.0,184.14,184.59,183.92,184.23,8716.0
2022-09-28 10:45:00,184.23,184.64,184.15,184.64,7036.0,184.23,184.64,184.15,184.64,7036.0
2022-09-28 10:50:00,184.55,184.65,184.24,184.36,12906.0,184.55,184.65,184.24,184.36,12906.0
2022-09-28 10:55:00,184.44,184.44,183.99,184.14,5728.0,184.44,184.44,183.99,184.14,5728.0
2022-09-28 11:00:00,183.99,184.66,183.84,184.4,12861.0,183.99,184.66,183.84,184.4,12861.0
2022-09-28 11:05:00,184.42,184.42,183.46,183.46,4969.0,184.42,184.42,183.46,183.46,4969.0
2022-09-28 11:10:00,183.61,184.33,183.61,184.22,4210.0,183.61,184.33,183.61,184.22,4210.0
2022-09-28 11:15:00,184.05,185.14,183.98,185.0,10511.0,184.05,185.14,183.98,185.0,10511.0
2022-09-28 11:20:00,184.87,185.27,184.87,185.16,6604.0,184.87,185.27,184.87,185.16,6604.0
2022-09-28 11:25:00,185.19,185.48,184.62,184.67,75420.0,185.19,185.48,184.62,184.67,75420.0
2022-09-28 11:30:00,184.66,185.49,184.47,185.25,14336.0,184.66,185.49,184.47,185.25,14336.0
2022-09-28 11:35:00,185.25,185.52,184.93,185.08,12326.0,185.25,185.52,184.93,185.08,12326.0
2022-09-28 11:40:00,185.09,185.23,184.96,185.16,4878.0,185.09,185.23,184.96,185.16,4878.0
2022-09-28 11:45:00,185.15,185.8,184.96,185.71,79822.0,185.15,185.8,184.96,185.71,79822.0
2022-09-28 11:50:00,185.68,186.45,185.65,186.45,4722.0,185.68,186.45,185.65,186.45,4722.0
2022-09-28 11:55:00,186.59,186.76,186.39,186.4,8515.0,186.59,186.76,186.39,186.4,8515.0
2022-09-28 12:00:00,186.4,186.49,185.78,185.82,16697.0,186.4,186.49,185.78,185.82,16697.0
2022-09-28 12:05:00,185.85,185.85,185.68,185.73,7697.0,185.85,185.85,185.68,185.73,7697.0
2022-09-28 12:10:00,185.75,186.56,185.67,186.34,11288.0,185.75,186.56,185.67,186.34,11288.0
2022-09-28 12:15:00,186.31,186.57,186.09,186.55,7384.0,186.31,186.57,186.09,186.55,7384.0
2022-09-28 12:20:00,186.43,186.44,185.97,185.97,3517.0,186.43,186.44,185.97,185.97,3517.0
2022-09-28 12:25:00,185.94,186.0,185.75,185.9,5306.0,185.94,186.0,185.75,185.9,5306.0
2022-09-28 12:30:00,185.91,185.93,185.61,185.93,3970.0,185.91,185.93,185.61,185.93,3970.0
2022-09-28 12:35:00,185.93,186.03,185.65,185.65,10964.0,185.93,186.03,185.65,185.65,10964.0
2022-09-28 12:40:00,185.65,186.05,185.52,186.05,8266.0,185.65,186.05,185.52,186.05,8266.0
2022-09-28 12:45:00,186.13,186.17,185.87,186.0,10382.0,186.13,186.17,185.87,186.0,10382.0
2022-09-28 12:50:00,185.96,186.05,185.79,185.85,7022.0,185.96,186.05,185.79,185.85,7022.0
2022-09-28 12:55:00,185.97,186.05,185.74,185.88,5507.0,185.97,186.05,185.74,185.88,5507.0
2022-09-28 13:00:00,185.93,185.93,185.56,185.8,7809.0,185.93,185.93,185.56,185.8,7809.0
2022-09-28 13:05:00,185.74,186.06,185.67,186.0,7022.0,185.74,186.06,185.67,186.0,7022.0
2022-09-28 13:10:00,185.94,186.1,185.85,186.09,8600.0,185.94,186.1,185.85,186.09,8600.0
2022-09-28 13:15:00,186.09,186.2,185.95,185.95,6079.0,186.09,186.2,185.95,185.95,6079.0
2022-09-28 13:20:00,185.95,186.05,185.93,185.99,1901.0,185.95,186.05,185.93,185.99,1901.0
2022-09-28 13:25:00,186.06,186.06,185.78,185.79,6767.0,186.06,186.06,185.78,185.79,6767.0
2022-09-28 13:30:00,185.92,185.92,185.65,185.82,2894.0,185.92,185.92,185.65,185.82,2894.0
2022-09-28 13:35:00,185.9,186.0,185.65,186.0,5187.0,185.9,186.0,185.65,186.0,5187.0
2022-09-28 13:40:00,186.03,186.03,185.76,185.76,8136.0,186.03,186.03,185.76,185.76,8136.0
2022-09-28 13:45:00,185.82,185.86,185.51,185.73,4773.0,185.82,185.86,185.51,185.73,4773.0
2022-09-28 13:50:00,185.61,185.82,185.48,185.82,1316.0,185.61,185.82,185.48,185.82,1316.0
2022-09-28 13:55:00,185.82,185.85,185.66,185.81,5340.0,185.82,185.85,185.66,185.81,5340.0
2022-09-28 14:00:00,185.77,185.83,185.61,185.71,4111.0,185.77,185.83,185.61,185.71,4111.0
2022-09-28 14:05:00,185.89,185.91,185.8,185.82,1486.0,185.89,185.91,185.8,185.82,1486.0
2022-09-28 14:10:00,185.8,185.83,185.51,185.53,2798.0,185.8,185.83,185.51,185.53,2798.0
2022-09-28 14:15:00,185.49,185.5,185.27,185.44,3864.0,185.49,185.5,185.27,185.44,3864.0
2022-09-28 14:20:00,185.39,185.44,185.31,185.4,3200.0,185.39,185.44,185.31,185.4,3200.0
2022-09-28 14:25:00,185.41,185.53,185.26,185.53,4780.0,185.41,185.53,185.26,185.53,4780.0
2022-09-28 14:30:00,185.72,185.81,185.46,185.59,9327.0,185.72,185.81,185.46,185.59,9327.0
2022-09-28 14:35:00,185.59,185.89,185.5,185.61,10531.0,185.59,185.89,185.5,185.61,10531.0
2022-09-28 14:40:00,185.66,185.67,185.17,185.3,2725.0,185.66,185.67,185.17,185.3,2725.0
2022-09-28 14:45:00,185.34,185.42,185.2,185.27,3467.0,185.34,185.42,185.2,185.27,3467.0
2022-09-28 14:50:00,185.38,185.42,185.16,185.37,3500.0,185.38,185.42,185.16,185.37,3500.0
2022-09-28 14:55:00,185.34,185.68,185.22,185.68,6802.0,185.34,185.68,185.22,185.68,6802.0
2022-09-28 15:00:00,185.45,186.41,185.45,186.18,6256.0,185.45,186.41,185.45,186.18,6256.0
2022-09-28 15:05:00,186.17,186.28,185.96,186.07,9720.0,186.17,186.28,185.96,186.07,9720.0
2022-09-28 15:10:00,186.16,186.3,185.74,185.84,8875.0,186.16,186.3,185.74,185.84,8875.0
2022-09-28 15:15:00,185.87,185.99,185.65,185.76,8201.0,185.87,185.99,185.65,185.76,8201.0
2022-09-28 15:20:00,185.75,185.81,185.59,185.7,7152.0,185.75,185.81,185.59,185.7,7152.0
2022-09-28 15:25:00,185.7,186.15,185.67,186.12,4344.0,185.7,186.15,185.67,186.12,4344.0
2022-09-28 15:30:00,186.21,186.52,186.18,186.39,10570.0,186.21,186.52,186.18,186.39,10570.0
2022-09-28 15:35:00,186.44,186.47,186.19,186.22,15912.0,186.44,186.47,186.19,186.22,15912.0
2022-09-28 15:40:00,186.22,186.46,186.16,186.25,25514.0,186.22,186.46,186.16,186.25,25514.0
2022-09-28 15:45:00,186.27,186.6,186.26,186.57,37747.0,186.27,186.6,186.26,186.57,37747.0
2022-09-28 15:50:00,186.63,186.63,186.11,186.19,53381.0,186.63,186.63,186.11,186.19,53381.0
2022-09-28 15:55:00,186.19,186.22,185.49,185.7,142900.0,186.19,186.22,185.49,185.7,142900.0
2022-09-29 09:30:00,183.84,183.84,182.67,182.91,11192.0,183.84,183.84,182.67,182.91,11192.0
2022-09-29 09:35:00,182.87,182.87,181.71,181.91,5078.0,182.87,182.87,181.71,181.91,5078.0
2022-09-29 09:40:00,181.86,182.21,181.24,181.3,4728.0,181.86,182.21,181.24,181.3,4728.0
2022-09-29 09:45:00,180.99,182.01,180.85,181.77,4484.0,180.99,182.01,180.85,181.77,4484.0
2022-09-29 09:50:00,181.39,181.7,181.0,181.33,4049.0,181.39,181.7,181.0,181.33,4049.0
2022-09-29 09:55:00,181.47,181.47,180.8,180.93,5241.0,181.47,181.47,180.8,180.93,5241.0
2022-09-29 10:00:00,180.92,180.92,180.16,180.78,7209.0,180.92,180.92,180.16,180.78,7209.0
2022-09-29 10:05:00,180.85,181.54,180.85,181.03,7919.0,180.85,181.54,180.85,181.03,7919.0
2022-09-29 10:10:00,181.09,181.59,180.74,180.74,3878.0,181.09,181.59,180.74,180.74,3878.0
2022-09-29 10:15:00,180.83,181.16,180.54,181.13,5222.0,180.83,181.16,180.54,181.13,5222.0
2022-09-29 10:20:00,181.07,181.62,181.06,181.32,3948.0,181.07,181.62,181.06,181.32,3948.0
2022-09-29 10:25:00,181.44,182.23,181.32,181.74,15941.0,181.44,182.23,181.32,181.74,15941.0
2022-09-29 10:30:00,181.65,181.74,181.32,181.41,3829.0,181.65,181.74,181.32,181.41,3829.0
2022-09-29 10:35:00,181.29,181.57,181.09,181.4,3958.0,181.29,181.57,181.09,181.4,3958.0
2022-09-29 10:40:00,181.32,181.73,181.26,181.56,2878.0,181.32,181.73,181.26,181.56,2878.0
2022-09-29 10:45:00,181.38,181.54,181.01,181.04,5023.0,181.38,181.54,181.01,181.04,5023.0
2022-09-29 10:50:00,181.2,181.28,180.77,180.89,10997.0,181.2,181.28,180.77,180.89,10997.0
2022-09-29 10:55:00,181.06,181.61,181.06,181.4,28311.0,181.06,181.61,181.06,181.4,28311.0
2022-09-29 11:00:00,181.41,182.02,181.23,181.54,51839.0,181.41,182.02,181.23,181.54,51839.0
2022-09-29 11:05:00,181.52,182.34,181.33,182.09,18015.0,181.52,182.34,181.33,182.09,18015.0
2022-09-29 11:10:00,182.19,182.45,181.66,181.97,24399.0,182.19,182.45,181.66,181.97,24399.0
2022-09-29 11:15:00,181.96,181.96,181.18,181.56,5259.0,181.96,181.96,181.18,181.56,5259.0
2022-09-29 11:20:00,181.46,181.46,181.08,181.15,2238.0,181.46,181.46,181.08,181.15,2238.0
2022-09-29 11:25:00,181.05,181.65,181.05,181.61,7600.0,181.05,181.65,181.05,181.61,7600.0
2022-09-29 11:30:00,181.56,181.89,181.52,181.77,6315.0,181.56,181.89,181.52,181.77,6315.0
2022-09-29 11:35:00,181.69,181.73,181.3,181.68,3222.0,181.69,181.73,181.3,181.68,3222.0
2022-09-29 11:40:00,181.74,182.24,181.49,181.89,10711.0,181.74,182.24,181.49,181.89,10711.0
2022-09-29 11:45:00,181.95,182.67,181.73,182.65,26141.0,181.95,182.67,181.73,182.65,26141.0
2022-09-29 11:50:00,182.66,182.8,182.44,182.69,5608.0,182.66,182.8,182.44,182.69,5608.0
2022-09-29 11:55:00,182.7,182.81,182.36,182.4,6891.0,182.7,182.81,182.36,182.4,6891.0
2022-09-29 12:00:00,182.32,182.63,181.98,182.63,11919.0,182.32,182.63,181.98,182.63,11919.0
2022-09-29 12:05:00,182.67,182.79,182.2,182.78,24269.0,182.67,182.79,182.2,182.78,24269.0
2022-09-29 12:10:00,182.71,182.71,182.38,182.38,4226.0,182.71,182.71,182.38,182.38,4226.0
2022-09-29 12:15:00,182.48,182.55,182.18,182.25,3100.0,182.48,182.55,182.18,182.25,3100.0
2022-09-29 12:20:00,182.26,182.27,181.72,181.83,5050.0,182.26,182.27,181.72,181.83,5050.0
2022-09-29 12:25:00,181.89,182.19,181.79,182.19,3554.0,181.89,182.19,181.79,182.19,3554.0
2022-09-29 12:30:00,182.21,182.66,182.13,182.66,3439.0,182.21,182.66,182.13,182.66,3439.0
2022-09-29 12:35:00,182.77,182.83,182.33,182.55,5859.0,182.77,182.83,182.33,182.55,5859.0
2022-09-29 12:40:00,182.41,182.55,182.09,182.48,4011.0,182.41,182.55,182.09,182.48,4011.0
2022-09-29 12:45:00,182.53,182.57,182.29,182.47,3962.0,182.53,182.57,182.29,182.47,3962.0
2022-09-29 12:50:00,182.41,182.76,182.31,182.56,4479.0,182.41,182.76,182.31,182.56,4479.0
2022-09-29 12:55:00,182.57,182.63,182.11,182.25,4977.0,182.57,182.63,182.11,182.25,4977.0
2022-09-29 13:00:00,182.25,182.25,181.59,181.64,3996.0,182.25,182.25,181.59,181.64,3996.0
2022-09-29 13:05:00,181.74,181.75,181.49,181.69,3199.0,181.74,181.75,181.49,181.69,3199.0
2022-09-29 13:10:00,181.82,181.99,181.78,181.9,5553.0,181.82,181.99,181.78,181.9,5553.0
2022-09-29 13:15:00,181.93,182.08,181.86,181.94,3376.0,181.93,182.08,181.86,181.94,3376.0
2022-09-29 13:20:00,181.85,181.94,181.59,181.59,4577.0,181.85,181.94,181.59,181.59,4577.0
2022-09-29 13:25:00,181.67,182.24,181.67,182.11,6747.0,181.67,182.24,181.67,182.11,6747.0
2022-09-29 13:30:00,182.11,182.53,181.84,182.12,17215.0,182.11,182.53,181.84,182.12,17215.0
2022-09-29 13:35:00,182.06,182.31,181.98,182.06,5680.0,182.06,182.31,181.98,182.06,5680.0
2022-09-29 13:40:00,181.98,182.0,181.79,181.94,5065.0,181.98,182.0,181.79,181.94,5065.0
2022-09-29 13:45:00,181.98,182.0,181.83,182.0,5949.0,181.98,182.0,181.83,182.0,5949.0
2022-09-29 13:50:00,181.99,181.99,181.46,181.59,5673.0,181.99,181.99,181.46,181.59,5673.0
2022-09-29 13:55:00,181.53,181.64,181.22,181.32,6762.0,181.53,181.64,181.22,181.32,6762.0
2022-09-29 14:00:00,181.22,181.49,181.07,181.31,11124.0,181.22,181.49,181.07,181.31,11124.0
2022-09-29 14:05:00,181.39,181.99,181.28,181.48,17090.0,181.39,181.99,181.28,181.48,17090.0
2022-09-29 14:10:00,181.65,181.66,181.46,181.46,3002.0,181.65,181.66,181.46,181.46,3002.0
2022-09-29 14:15:00,181.4,181.4,181.12,181.14,10090.0,181.4,181.4,181.12,181.14,10090.0
2022-09-29 14:20:00,181.16,181.63,181.13,181.57,37156.0,181.16,181.63,181.13,181.57,37156.0
2022-09-29 14:25:00,181.58,181.79,181.43,181.69,27216.0,181.58,181.79,181.43,181.69,27216.0
2022-09-29 14:30:00,181.77,181.82,181.59,181.72,15282.0,181.77,181.82,181.59,181.72,15282.0
2022-09-29 14:35:00,181.7,182.2,181.01,181.21,61066.0,181.7,182.2,181.01,181.21,61066.0
2022-09-29 14:40:00,181.25,181.56,181.24,181.56,9484.0,181.25,181.56,181.24,181.56,9484.0
2022-09-29 14:45:00,181.45,181.67,181.36,181.45,6260.0,181.45,181.67,181.36,181.45,6260.0
2022-09-29 14:50:00,181.42,181.46,180.95,181.03,9425.0,181.42,181.46,180.95,181.03,9425.0
2022-09-29 14:55:00,181.03,181.14,180.85,180.95,6105.0,181.03,181.14,180.85,180.95,6105.0
2022-09-29 15:00:00,180.96,181.32,180.95,181.12,10408.0,180.96,181.32,180.95,181.12,10408.0
2022-09-29 15:05:00,181.14,181.32,180.91,181.02,10589.0,181.14,181.32,180.91,181.02,10589.0
2022-09-29 15:10:00,181.06,181.31,180.93,181.18,13640.0,181.06,181.31,180.93,181.18,13640.0
2022-09-29 15:15:00,181.14,181.3,181.03,181.22,8884.0,181.14,181.3,181.03,181.22,8884.0
2022-09-29 15:20:00,181.22,181.35,181.12,181.33,6510.0,181.22,181.35,181.12,181.33,6510.0
2022-09-29 15:25:00,181.26,181.28,181.02,181.19,11940.0,181.26,181.28,181.02,181.19,11940.0
2022-09-29 15:30:00,181.13,181.82,181.13,181.7,17698.0,181.13,181.82,181.13,181.7,17698.0
2022-09-29 15:35:00,181.67,182.42,181.47,181.94,13301.0,181.67,182.42,181.47,181.94,13301.0
2022-09-29 15:40:00,181.96,182.0,181.51,181.87,17103.0,181.96,182.0,181.51,181.87,17103.0
2022-09-29 15:45:00,181.81,182.01,181.72,181.87,32100.0,181.81,182.01,181.72,181.87,32100.0
2022-09-29 15:50:00,181.97,181.97,181.52,181.69,35399.0,181.97,181.97,181.52,181.69,35399.0
2022-09-29 15:55:00,181.48,181.91,181.34,181.76,90018.0,181.48,181.91,181.34,181.76,90018.0
2022-09-30 09:30:00,182.46,184.02,182.4,183.98,25693.0,182.46,184.02,182.4,183.98,25693.0
2022-09-30 09:35:00,183.81,184.09,182.99,183.49,20894.0,183.81,184.09,182.99,183.49,20894.0
2022-09-30 09:40:00,183.49,184.0,183.03,183.24,20520.0,183.49,184.0,183.03,183.24,20520.0
2022-09-30 09:45:00,183.17,184.02,183.12,183.4,17876.0,183.17,184.02,183.12,183.4,17876.0
2022-09-30 09:50:00,183.23,183.47,182.94,183.34,8712.0,183.23,183.47,182.94,183.34,8712.0
2022-09-30 09:55:00,183.49,183.92,183.41,183.92,46706.0,183.49,183.92,183.41,183.92,46706.0
2022-09-30 10:00:00,184.33,184.69,184.02,184.69,9542.0,184.33,184.69,184.02,184.69,9542.0
2022-09-30 10:05:00,184.77,185.26,184.52,185.11,9428.0,184.77,185.26,184.52,185.11,9428.0
2022-09-30 10:10:00,185.02,186.22,185.02,186.0,20684.0,185.02,186.22,185.02,186.0,20684.0
2022-09-30 10:15:00,186.03,186.14,185.35,185.94,25851.0,186.03,186.14,185.35,185.94,25851.0
2022-09-30 10:20:00,185.8,186.49,185.78,186.35,15636.0,185.8,186.49,185.78,186.35,15636.0
2022-09-30 10:25:00,186.35,186.45,185.88,186.29,19306.0,186.35,186.45,185.88,186.29,19306.0
2022-09-30 10:30:00,186.18,186.75,186.05,186.67,14606.0,186.18,186.75,186.05,186.67,14606.0
2022-09-30 10:35:00,186.63,187.3,186.59,187.0,8262.0,186.63,187.3,186.59,187.0,8262.0
2022-09-30 10:40:00,187.0,187.23,186.75,186.94,6952.0,187.0,187.23,186.75,186.94,6952.0
2022-09-30 10:45:00,186.92,187.14,186.42,186.89,9155.0,186.92,187.14,186.42,186.89,9155.0
2022-09-30 10:50:00,186.83,187.21,186.64,186.82,7442.0,186.83,187.21,186.64,186.82,7442.0
2022-09-30 10:55:00,186.83,187.0,186.51,186.84,6105.0,186.83,187.0,186.51,186.84,6105.0
2022-09-30 11:00:00,186.89,187.24,186.51,186.98,20555.0,186.89,187.24,186.51,186.98,20555.0
2022-09-30 11:05:00,186.98,187.5,186.88,187.5,24205.0,186.98,187.5,186.88,187.5,24205.0
2022-09-30 11:10:00,187.41,187.45,187.17,187.37,21834.0,187.41,187.45,187.17,187.37,21834.0
2022-09-30 11:15:00,187.38,187.44,187.05,187.06,8136.0,187.38,187.44,187.05,187.06,8136.0
2022-09-30 11:20:00,187.11,187.24,186.9,187.24,6817.0,187.11,187.24,186.9,187.24,6817.0
2022-09-30 11:25:00,187.3,187.47,187.13,187.13,7641.0,187.3,187.47,187.13,187.13,7641.0
2022-09-30 11:30:00,186.96,187.16,186.85,186.97,2917.0,186.96,187.16,186.85,186.97,2917.0
2022-09-30 11:35:00,187.06,187.06,186.46,186.55,4232.0,187.06,187.06,186.46,186.55,4232.0
2022-09-30 11:40:00,186.5,186.5,185.45,185.56,10353.0,186.5,186.5,185.45,185.56,10353.0
2022-09-30 11:45:00,185.56,185.64,185.27,185.45,26567.0,185.56,185.64,185.27,185.45,26567.0
2022-09-30 11:50:00,185.35,185.39,184.9,184.9,9919.0,185.35,185.39,184.9,184.9,9919.0
2022-09-30 11:55:00,184.87,185.23,184.86,185.23,5745.0,184.87,185.23,184.86,185.23,5745.0
2022-09-30 12:00:00,185.15,185.18,184.82,185.12,7564.0,185.15,185.18,184.82,185.12,7564.0
2022-09-30 12:05:00,185.09,185.24,184.77,184.9,3660.0,185.09,185.24,184.77,184.9,3660.0
2022-09-30 12:10:00,184.75,184.93,184.57,184.68,5910.0,184.75,184.93,184.57,184.68,5910.0
2022-09-30 12:15:00,184.65,184.84,184.53,184.66,9736.0,184.65,184.84,184.53,184.66,9736.0
2022-09-30 12:20:00,184.62,184.65,184.27,184.49,6017.0,184.62,184.65,184.27,184.49,6017.0
2022-09-30 12:25:00,184.52,184.6,184.31,184.59,8022.0,184.52,184.6,184.31,184.59,8022.0
2022-09-30 12:30:00,184.47,184.91,184.47,184.87,3027.0,184.47,184.91,184.47,184.87,3027.0
2022-09-30 12:35:00,184.93,185.08,184.8,184.99,1616.0,184.93,185.08,184.8,184.99,1616.0
2022-09-30 12:40:00,185.01,185.01,184.71,184.84,7427.0,185.01,185.01,184.71,184.84,7427.0
2022-09-30 12:45:00,184.75,185.09,184.75,184.87,3949.0,184.75,185.09,184.75,184.87,3949.0
2022-09-30 12:50:00,184.84,184.85,184.43,184.53,4312.0,184.84,184.85,184.43,184.53,4312.0
2022-09-30 12:55:00,184.58,184.66,184.36,184.53,6582.0,184.58,184.66,184.36,184.53,6582.0
2022-09-30 13:00:00,184.63,185.03,184.53,184.9,12015.0,184.63,185.03,184.53,184.9,12015.0
2022-09-30 13:05:00,184.95,185.06,184.75,184.87,4333.0,184.95,185.06,184.75,184.87,4333.0
2022-09-30 13:10:00,184.85,185.05,184.83,184.83,4084.0,184.85,185.05,184.83,184.83,4084.0
2022-09-30 13:15:00,184.82,184.98,184.73,184.79,7583.0,184.82,184.98,184.73,184.79,7583.0
2022-09-30 13:20:00,184.87,185.01,184.83,184.89,3223.0,184.87,185.01,184.83,184.89,3223.0
2022-09-30 13:25:00,184.9,185.12,184.68,185.01,5901.0,184.9,185.12,184.68,185.01,5901.0
2022-09-30 13:30:00,185.0,185.03,184.55,184.72,8717.0,185.0,185.03,184.55,184.72,8717.0
2022-09-30 13:35:00,184.64,184.64,184.33,184.39,5875.0,184.64,184.64,184.33,184.39,5875.0
2022-09-30 13:40:00,184.34,184.35,183.92,183.92,4500.0,184.34,184.35,183.92,183.92,4500.0
2022-09-30 13:45:00,183.87,183.87,183.63,183.65,3153.0,183.87,183.87,183.63,183.65,3153.0
2022-09-30 13:50:00,183.69,183.8,183.51,183.75,7829.0,183.69,183.8,183.51,183.75,7829.0
2022-09-30 13:55:00,183.61,183.7,183.37,183.37,5036.0,183.61,183.7,183.37,183.37,5036.0
2022-09-30 14:00:00,183.34,183.6,183.27,183.37,14608.0,183.34,183.6,183.27,183.37,14608.0
2022-09-30 14:05:00,183.32,183.58,183.32,183.58,6017.0,183.32,183.58,183.32,183.58,6017.0
2022-09-30 14:10:00,183.46,183.58,183.37,183.55,4565.0,183.46,183.58,183.37,183.55,4565.0
2022-09-30 14:15:00,183.53,183.83,183.29,183.3,7517.0,183.53,183.83,183.29,183.3,7517.0
2022-09-30 14:20:00,183.24,183.41,183.05,183.3,7329.0,183.24,183.41,183.05,183.3,7329.0
2022-09-30 14:25:00,183.32,183.33,182.94,183.16,27665.0,183.32,183.33,182.94,183.16,27665.0
2022-09-30 14:30:00,183.23,183.31,182.88,183.18,8924.0,183.23,183.31,182.88,183.18,8924.0
2022-09-30 14:35:00,183.17,183.21,182.96,183.06,5985.0,183.17,183.21,182.96,183.06,5985.0
2022-09-30 14:40:00,182.99,182.99,182.48,182.68,3834.0,182.99,182.99,182.48,182.68,3834.0
2022-09-30 14:45:00,182.61,182.62,182.13,182.37,10794.0,182.61,182.62,182.13,182.37,10794.0
2022-09-30 14:50:00,182.33,182.33,182.1,182.23,9437.0,182.33,182.33,182.1,182.23,9437.0
2022-09-30 14:55:00,182.18,182.21,181.85,182.01,13806.0,182.18,182.21,181.85,182.01,13806.0
2022-09-30 15:00:00,182.06,182.71,181.93,182.48,11794.0,182.06,182.71,181.93,182.48,11794.0
2022-09-30 15:05:00,182.54,182.78,182.54,182.67,7765.0,182.54,182.78,182.54,182.67,7765.0
2022-09-30 15:10:00,182.74,182.93,182.54,182.55,11687.0,182.74,182.93,182.54,182.55,11687.0
2022-09-30 15:15:00,182.47,182.8,182.34,182.6,10485.0,182.47,182.8,182.34,182.6,10485.0
2022-09-30 15:20:00,182.59,182.76,182.37,182.65,14727.0,182.59,182.76,182.37,182.65,14727.0
2022-09-30 15:25:00,182.58,182.91,182.27,182.9,17615.0,182.58,182.91,182.27,182.9,17615.0
2022-09-30 15:30:00,182.89,183.25,182.46,182.65,22728.0,182.89,183.25,182.46,182.65,22728.0
2022-09-30 15:35:00,182.59,182.65,182.3,182.31,20960.0,182.59,182.65,182.3,182.31,20960.0
2022-09-30 15:40:00,182.3,182.69,182.29,182.5,18238.0,182.3,182.69,182.29,182.5,18238.0
2022-09-30 15:45:00,182.54,182.93,182.45,182.66,21282.0,182.54,182.93,182.45,182.66,21282.0
2022-09-30 15:50:00,182.62,182.63,181.0,181.06,93693.0,182.62,182.63,181.0,181.06,93693.0
2022-09-30 15:55:00,181.06,181.31,180.58,181.17,129941.0,181.06,181.31,180.58,181.17,129941.0
2022-10-03 09:30:00,184.24,184.53,181.71,181.89,20408.0,184.24,184.53,181.71,181.89,20408.0
2022-10-03 09:35:00,181.7,182.45,181.7,182.01,4706.0,181.7,182.45,181.7,182.01,4706.0
2022-10-03 09:40:00,181.87,182.59,181.06,182.59,2100.0,181.87,182.59,181.06,182.59,2100.0
2022-10-03 09:45:00,182.76,183.11,182.71,182.72,2500.0,182.76,183.11,182.71,182.72,2500.0
2022-10-03 09:50:00,182.93,183.51,182.8,183.51,5200.0,182.93,183.51,182.8,183.51,5200.0
2022-10-03 09:55:00,183.21,183.64,183.21,183.5,973.0,183.21,183.64,183.21,183.5,973.0
2022-10-03 10:00:00,183.59,184.89,183.59,184.55,3403.0,183.59,184.89,183.59,184.55,3403.0
2022-10-03 10:05:00,184.55,185.19,184.54,184.78,3915.0,184.55,185.19,184.54,184.78,3915.0
2022-10-03 10:10:00,185.05,185.39,184.85,185.12,3031.0,185.05,185.39,184.85,185.12,3031.0
2022-10-03 10:15:00,185.12,185.28,184.91,184.94,4324.0,185.12,185.28,184.91,184.94,4324.0
2022-10-03 10:20:00,184.98,185.15,184.56,185.03,6809.0,184.98,185.15,184.56,185.03,6809.0
2022-10-03 10:25:00,185.1,185.52,184.93,185.34,5164.0,185.1,185.52,184.93,185.34,5164.0
2022-10-03 10:30:00,185.45,185.74,185.45,185.45,3193.0,185.45,185.74,185.45,185.45,3193.0
2022-10-03 10:35:00,185.54,185.64,184.71,184.76,2575.0,185.54,185.64,184.71,184.76,2575.0
2022-10-03 10:40:00,184.83,185.17,184.81,185.17,4529.0,184.83,185.17,184.81,185.17,4529.0
2022-10-03 10:45:00,185.26,185.26,184.72,184.72,1551.0,185.26,185.26,184.72,184.72,1551.0
2022-10-03 10:50:00,184.72,184.72,184.13,184.63,9093.0,184.72,184.72,184.13,184.63,9093.0
2022-10-03 10:55:00,184.58,184.6,184.31,184.53,6765.0,184.58,184.6,184.31,184.53,6765.0
2022-10-03 11:00:00,184.53,184.82,184.34,184.55,10203.0,184.53,184.82,184.34,184.55,10203.0
2022-10-03 11:05:00,184.56,185.23,184.4,185.23,10607.0,184.56,185.23,184.4,185.23,10607.0
2022-10-03 11:10:00,185.4,185.45,184.89,185.02,8728.0,185.4,185.45,184.89,185.02,8728.0
2022-10-03 11:15:00,184.96,185.57,184.94,185.24,9966.0,184.96,185.57,184.94,185.24,9966.0
2022-10-03 11:20:00,185.19,185.19,184.68,185.02,18858.0,185.19,185.19,184.68,185.02,18858.0
2022-10-03 11:25:00,185.1,185.15,184.71,184.78,9629.0,185.1,185.15,184.71,184.78,9629.0
2022-10-03 11:30:00,184.88,184.96,184.28,184.36,6554.0,184.88,184.96,184.28,184.36,6554.0
2022-10-03 11:35:00,184.22,184.24,183.65,183.78,6519.0,184.22,184.24,183.65,183.78,6519.0
2022-10-03 11:40:00,183.53,183.55,183.21,183.21,6969.0,183.53,183.55,183.21,183.21,6969.0
2022-10-03 11:45:00,183.22,183.47,183.01,183.34,6807.0,183.22,183.47,183.01,183.34,6807.0
2022-10-03 11:50:00,183.4,183.53,183.13,183.18,5741.0,183.4,183.53,183.13,183.18,5741.0
2022-10-03 11:55:00,183.21,183.32,182.88,182.9,2287.0,183.21,183.32,182.88,182.9,2287.0
2022-10-03 12:00:00,183.01,183.62,183.01,183.61,4743.0,183.01,183.62,183.01,183.61,4743.0
2022-10-03 12:05:00,183.68,184.02,183.61,184.01,2757.0,183.68,184.02,183.61,184.01,2757.0
2022-10-03 12:10:00,183.93,183.99,183.69,183.71,2428.0,183.93,183.99,183.69,183.71,2428.0
2022-10-03 12:15:00,183.76,183.85,183.69,183.69,2788.0,183.76,183.85,183.69,183.69,2788.0
2022-10-03 12:20:00,183.64,183.71,183.37,183.71,4012.0,183.64,183.71,183.37,183.71,4012.0
2022-10-03 12:25:00,183.78,183.83,183.26,183.26,5024.0,183.78,183.83,183.26,183.26,5024.0
2022-10-03 12:30:00,183.24,183.43,183.09,183.43,3742.0,183.24,183.43,183.09,183.43,3742.0
2022-10-03 12:35:00,183.5,183.51,183.09,183.27,2521.0,183.5,183.51,183.09,183.27,2521.0
2022-10-03 12:40:00,183.28,183.34,183.19,183.21,2400.0,183.28,183.34,183.19,183.21,2400.0
2022-10-03 12:45:00,183.29,183.67,183.29,183.67,13616.0,183.29,183.67,183.29,183.67,13616.0
2022-10-03 12:50:00,183.62,183.67,183.19,183.37,4370.0,183.62,183.67,183.19,183.37,4370.0
2022-10-03 12:55:00,183.29,183.84,183.29,183.73,2235.0,183.29,183.84,183.29,183.73,2235.0
2022-10-03 13:00:00,183.93,183.99,183.7,183.99,2896.0,183.93,183.99,183.7,183.99,2896.0
2022-10-03 13:05:00,183.98,184.2,183.95,184.14,3243.0,183.98,184.2,183.95,184.14,3243.0
2022-10-03 13:10:00,184.11,184.2,183.85,184.13,2406.0,184.11,184.2,183.85,184.13,2406.0
2022-10-03 13:15:00,184.13,184.16,184.07,184.07,1890.0,184.13,184.16,184.07,184.07,1890.0
2022-10-03 13:20:00,184.2,184.76,184.17,184.62,20119.0,184.2,184.76,184.17,184.62,20119.0
2022-10-03 13:25:00,184.67,184.73,184.55,184.64,2569.0,184.67,184.73,184.55,184.64,2569.0
2022-10-03 13:30:00,184.71,185.16,184.71,185.06,4506.0,184.71,185.16,184.71,185.06,4506.0
2022-10-03 13:35:00,185.12,185.18,185.01,185.11,2637.0,185.12,185.18,185.01,185.11,2637.0
2022-10-03 13:40:00,185.14,185.4,185.07,185.4,3271.0,185.14,185.4,185.07,185.4,3271.0
2022-10-03 13:45:00,185.52,185.61,185.47,185.5,2100.0,185.52,185.61,185.47,185.5,2100.0
2022-10-03 13:50:00,185.5,185.71,185.48,185.62,4039.0,185.5,185.71,185.48,185.62,4039.0
2022-10-03 13:55:00,185.77,185.83,185.47,185.83,5385.0,185.77,185.83,185.47,185.83,5385.0
2022-10-03 14:00:00,185.83,186.1,185.8,186.09,7063.0,185.83,186.1,185.8,186.09,7063.0
2022-10-03 14:05:00,186.06,186.39,186.06,186.17,3842.0,186.06,186.39,186.06,186.17,3842.0
2022-10-03 14:10:00,186.19,186.41,186.19,186.37,3909.0,186.19,186.41,186.19,186.37,3909.0
2022-10-03 14:15:00,186.3,186.51,186.24,186.38,2657.0,186.3,186.51,186.24,186.38,2657.0
2022-10-03 14:20:00,186.38,186.72,186.37,186.64,4089.0,186.38,186.72,186.37,186.64,4089.0
2022-10-03 14:25:00,186.66,187.08,186.64,187.0,11050.0,186.66,187.08,186.64,187.0,11050.0
2022-10-03 14:30:00,187.1,187.33,187.06,187.17,4119.0,187.1,187.33,187.06,187.17,4119.0
2022-10-03 14:35:00,187.12,187.52,187.12,187.49,2630.0,187.12,187.52,187.12,187.49,2630.0
2022-10-03 14:40:00,187.53,187.72,187.41,187.72,4243.0,187.53,187.72,187.41,187.72,4243.0
2022-10-03 14:45:00,187.62,187.78,187.49,187.51,4201.0,187.62,187.78,187.49,187.51,4201.0
2022-10-03 14:50:00,187.64,187.86,187.63,187.86,5466.0,187.64,187.86,187.63,187.86,5466.0
2022-10-03 14:55:00,187.86,187.96,187.66,187.7,6007.0,187.86,187.96,187.66,187.7,6007.0
2022-10-03 15:00:00,187.73,187.82,187.47,187.51,6379.0,187.73,187.82,187.47,187.51,6379.0
2022-10-03 15:05:00,187.52,187.69,187.51,187.61,6207.0,187.52,187.69,187.51,187.61,6207.0
2022-10-03 15:10:00,187.63,187.67,187.42,187.48,5666.0,187.63,187.67,187.42,187.48,5666.0
2022-10-03 15:15:00,187.45,187.45,187.0,187.22,7282.0,187.45,187.45,187.0,187.22,7282.0
2022-10-03 15:20:00,187.28,187.36,187.13,187.26,5801.0,187.28,187.36,187.13,187.26,5801.0
2022-10-03 15:25:00,187.26,187.41,187.07,187.08,5359.0,187.26,187.41,187.07,187.08,5359.0
2022-10-03 15:30:00,187.08,187.21,186.95,187.06,17176.0,187.08,187.21,186.95,187.06,17176.0
2022-10-03 15:35:00,187.0,187.15,186.8,186.84,13096.0,187.0,187.15,186.8,186.84,13096.0
2022-10-03 15:40:00,186.8,186.81,186.43,186.71,8001.0,186.8,186.81,186.43,186.71,8001.0
2022-10-03 15:45:00,186.68,186.74,186.36,186.68,22859.0,186.68,186.74,186.36,186.68,22859.0
2022-10-03 15:50:00,186.75,186.78,186.14,186.31,27383.0,186.75,186.78,186.14,186.31,27383.0
2022-10-03 15:55:00,186.27,186.27,185.86,186.16,52662.0,186.27,186.27,185.86,186.16,52662.0
2022-10-04 09:30:00,189.97,191.82,189.66,191.58,16487.0,189.97,191.82,189.66,191.58,16487.0
2022-10-04 09:35:00,191.58,192.62,191.39,192.51,14891.0,191.58,192.62,191.39,192.51,14891.0
2022-10-04 09:40:00,192.53,192.83,191.43,191.64,12323.0,192.53,192.83,191.43,191.64,12323.0
2022-10-04 09:45:00,191.5,192.12,191.35,191.54,9488.0,191.5,192.12,191.35,191.54,9488.0
2022-10-04 09:50:00,191.54,191.74,191.07,191.47,6546.0,191.54,191.74,191.07,191.47,6546.0
2022-10-04 09:55:00,191.48,191.63,190.67,191.63,12593.0,191.48,191.63,190.67,191.63,12593.0
2022-10-04 10:00:00,191.52,192.21,191.52,192.12,11521.0,191.52,192.21,191.52,192.12,11521.0
2022-10-04 10:05:00,191.94,191.97,191.58,191.95,6420.0,191.94,191.97,191.58,191.95,6420.0
2022-10-04 10:10:00,192.0,192.33,191.7,191.83,11418.0,192.0,192.33,191.7,191.83,11418.0
2022-10-04 10:15:00,191.64,192.12,191.62,191.83,6200.0,191.64,192.12,191.62,191.83,6200.0
2022-10-04 10:20:00,191.74,191.93,191.41,191.49,10065.0,191.74,191.93,191.41,191.49,10065.0
2022-10-04 10:25:00,191.43,191.75,191.3,191.34,9956.0,191.43,191.75,191.3,191.34,9956.0
2022-10-04 10:30:00,191.44,191.45,190.99,191.4,4839.0,191.44,191.45,190.99,191.4,4839.0
2022-10-04 10:35:00,191.37,191.37,191.03,191.12,1941.0,191.37,191.37,191.03,191.12,1941.0
2022-10-04 10:40:00,191.05,191.84,191.03,191.63,4419.0,191.05,191.84,191.03,191.63,4419.0
2022-10-04 10:45:00,191.5,191.96,191.4,191.66,7400.0,191.5,191.96,191.4,191.66,7400.0
2022-10-04 10:50:00,191.66,191.75,191.23,191.53,3265.0,191.66,191.75,191.23,191.53,3265.0
2022-10-04 10:55:00,191.57,192.01,191.55,192.0,6409.0,191.57,192.01,191.55,192.0,6409.0
2022-10-04 11:00:00,192.01,192.21,191.89,192.2,9593.0,192.01,192.21,191.89,192.2,9593.0
2022-10-04 11:05:00,192.16,192.84,192.15,192.56,8180.0,192.16,192.84,192.15,192.56,8180.0
2022-10-04 11:10:00,192.55,192.55,192.23,192.45,4044.0,192.55,192.55,192.23,192.45,4044.0
2022-10-04 11:15:00,192.35,192.87,192.35,192.55,8036.0,192.35,192.87,192.35,192.55,8036.0
2022-10-04 11:20:00,192.6,193.22,192.53,193.05,4813.0,192.6,193.22,192.53,193.05,4813.0
2022-10-04 11:25:00,193.03,193.2,192.75,192.81,6992.0,193.03,193.2,192.75,192.81,6992.0
2022-10-04 11:30:00,192.76,192.88,192.15,192.37,5037.0,192.76,192.88,192.15,192.37,5037.0
2022-10-04 11:35:00,192.39,192.69,192.07,192.3,3714.0,192.39,192.69,192.07,192.3,3714.0
2022-10-04 11:40:00,192.38,192.45,192.15,192.33,3212.0,192.38,192.45,192.15,192.33,3212.0
2022-10-04 11:45:00,192.25,192.32,192.02,192.07,2445.0,192.25,192.32,192.02,192.07,2445.0
2022-10-04 11:50:00,192.1,192.3,192.04,192.29,3801.0,192.1,192.3,192.04,192.29,3801.0
2022-10-04 11:55:00,192.3,192.85,192.23,192.56,5717.0,192.3,192.85,192.23,192.56,5717.0
2022-10-04 12:00:00,192.53,192.68,192.53,192.59,1507.0,192.53,192.68,192.53,192.59,1507.0
2022-10-04 12:05:00,192.62,192.62,192.34,192.41,2482.0,192.62,192.62,192.34,192.41,2482.0
2022-10-04 12:10:00,192.31,192.7,192.31,192.65,2200.0,192.31,192.7,192.31,192.65,2200.0
2022-10-04 12:15:00,192.68,193.0,192.66,193.0,3294.0,192.68,193.0,192.66,193.0,3294.0
2022-10-04 12:20:00,193.0,193.01,192.75,192.82,4330.0,193.0,193.01,192.75,192.82,4330.0
2022-10-04 12:25:00,192.72,193.06,192.67,192.94,2805.0,192.72,193.06,192.67,192.94,2805.0
2022-10-04 12:30:00,192.98,193.16,192.96,192.97,3867.0,192.98,193.16,192.96,192.97,3867.0
2022-10-04 12:35:00,193.0,193.13,192.96,193.04,2116.0,193.0,193.13,192.96,193.04,2116.0
2022-10-04 12:40:00,192.96,193.01,192.55,192.67,3533.0,192.96,193.01,192.55,192.67,3533.0
2022-10-04 12:45:00,192.67,192.67,192.25,192.46,6802.0,192.67,192.67,192.25,192.46,6802.0
2022-10-04 12:50:00,192.48,192.51,191.72,191.72,18663.0,192.48,192.51,191.72,191.72,18663.0
2022-10-04 12:55:00,191.71,192.22,191.68,192.17,3408.0,191.71,192.22,191.68,192.17,3408.0
2022-10-04 13:00:00,192.19,192.23,191.92,192.15,2270.0,192.19,192.23,191.92,192.15,2270.0
2022-10-04 13:05:00,192.1,192.1,191.85,191.96,3021.0,192.1,192.1,191.85,191.96,3021.0
2022-10-04 13:10:00,191.96,191.97,191.44,191.44,3087.0,191.96,191.97,191.44,191.44,3087.0
2022-10-04 13:15:00,191.43,191.62,191.33,191.35,10779.0,191.43,191.62,191.33,191.35,10779.0
2022-10-04 13:20:00,191.26,191.57,191.22,191.55,3508.0,191.26,191.57,191.22,191.55,3508.0
2022-10-04 13:25:00,191.45,191.73,191.45,191.67,2385.0,191.45,191.73,191.45,191.67,2385.0
2022-10-04 13:30:00,191.74,191.95,191.73,191.94,5550.0,191.74,191.95,191.73,191.94,5550.0
2022-10-04 13:35:00,191.95,192.06,191.91,192.02,1926.0,191.95,192.06,191.91,192.02,1926.0
2022-10-04 13:40:00,192.01,192.15,192.0,192.0,1600.0,192.01,192.15,192.0,192.0,1600.0
2022-10-04 13:45:00,192.0,192.13,191.94,192.05,3731.0,192.0,192.13,191.94,192.05,3731.0
2022-10-04 13:50:00,192.03,192.37,191.95,192.12,5553.0,192.03,192.37,191.95,192.12,5553.0
2022-10-04 13:55:00,192.09,192.55,192.08,192.17,6923.0,192.09,192.55,192.08,192.17,6923.0
2022-10-04 14:00:00,192.27,192.3,192.06,192.2,2781.0,192.27,192.3,192.06,192.2,2781.0
2022-10-04 14:05:00,192.27,192.3,191.94,192.08,8070.0,192.27,192.3,191.94,192.08,8070.0
2022-10-04 14:10:00,192.18,192.27,192.02,192.03,4352.0,192.18,192.27,192.02,192.03,4352.0
2022-10-04 14:15:00,191.96,192.15,191.76,191.76,7990.0,191.96,192.15,191.76,191.76,7990.0
2022-10-04 14:20:00,191.78,192.04,191.69,192.03,2310.0,191.78,192.04,191.69,192.03,2310.0
2022-10-04 14:25:00,191.99,192.0,191.69,191.73,4351.0,191.99,192.0,191.69,191.73,4351.0
2022-10-04 14:30:00,191.72,192.16,191.63,192.11,3213.0,191.72,192.16,191.63,192.11,3213.0
2022-10-04 14:35:00,192.0,192.14,191.93,191.95,2339.0,192.0,192.14,191.93,191.95,2339.0
2022-10-04 14:40:00,191.95,192.11,191.95,192.11,1335.0,191.95,192.11,191.95,192.11,1335.0
2022-10-04 14:45:00,192.08,192.41,192.08,192.32,3100.0,192.08,192.41,192.08,192.32,3100.0
2022-10-04 14:50:00,192.35,192.53,192.31,192.38,4199.0,192.35,192.53,192.31,192.38,4199.0
2022-10-04 14:55:00,192.37,192.49,192.36,192.39,4011.0,192.37,192.49,192.36,192.39,4011.0
2022-10-04 15:00:00,192.43,192.43,192.02,192.09,5999.0,192.43,192.43,192.02,192.09,5999.0
2022-10-04 15:05:00,191.98,192.02,191.85,191.85,3750.0,191.98,192.02,191.85,191.85,3750.0
2022-10-04 15:10:00,191.87,191.87,191.23,191.47,10151.0,191.87,191.87,191.23,191.47,10151.0
2022-10-04 15:15:00,191.46,191.62,191.39,191.6,9080.0,191.46,191.62,191.39,191.6,9080.0
2022-10-04 15:20:00,191.63,192.09,191.63,192.09,5564.0,191.63,192.09,191.63,192.09,5564.0
2022-10-04 15:25:00,192.1,192.25,191.99,192.19,5438.0,192.1,192.25,191.99,192.19,5438.0
2022-10-04 15:30:00,191.97,192.05,191.88,191.9,3380.0,191.97,192.05,191.88,191.9,3380.0
2022-10-04 15:35:00,192.02,192.52,191.96,192.52,8849.0,192.02,192.52,191.96,192.52,8849.0
2022-10-04 15:40:00,192.56,192.56,192.22,192.28,7996.0,192.56,192.56,192.22,192.28,7996.0
2022-10-04 15:45:00,192.23,192.44,192.18,192.24,9737.0,192.23,192.44,192.18,192.24,9737.0
2022-10-04 15:50:00,192.28,192.93,192.28,192.91,23704.0,192.28,192.93,192.28,192.91,23704.0
2022-10-04 15:55:00,192.95,193.14,192.54,193.09,62457.0,192.95,193.14,192.54,193.09,62457.0
2022-10-05 09:30:00,190.1,191.25,190.1,190.67,12534.0,190.1,191.25,190.1,190.67,12534.0
2022-10-05 09:35:00,191.1,191.15,190.22,190.79,5460.0,191.1,191.15,190.22,190.79,5460.0
2022-10-05 09:40:00,190.85,191.0,190.07,190.08,1986.0,190.85,191.0,190.07,190.08,1986.0
2022-10-05 09:45:00,190.06,190.89,189.76,190.34,3535.0,190.06,190.89,189.76,190.34,3535.0
2022-10-05 09:50:00,190.2,190.52,190.0,190.13,3127.0,190.2,190.52,190.0,190.13,3127.0
2022-10-05 09:55:00,190.33,190.59,190.21,190.55,1825.0,190.33,190.59,190.21,190.55,1825.0
2022-10-05 10:00:00,190.62,190.62,189.65,190.1,4620.0,190.62,190.62,189.65,190.1,4620.0
2022-10-05 10:05:00,190.14,190.18,189.62,189.62,2201.0,190.14,190.18,189.62,189.62,2201.0
2022-10-05 10:10:00,189.53,190.01,189.53,189.72,2913.0,189.53,190.01,189.53,189.72,2913.0
2022-10-05 10:15:00,189.62,189.62,189.16,189.59,3911.0,189.62,189.62,189.16,189.59,3911.0
2022-10-05 10:20:00,189.53,189.91,189.4,189.58,4302.0,189.53,189.91,189.4,189.58,4302.0
2022-10-05 10:25:00,189.65,189.7,189.03,189.13,10592.0,189.65,189.7,189.03,189.13,10592.0
2022-10-05 10:30:00,189.0,189.09,188.67,188.99,5443.0,189.0,189.09,188.67,188.99,5443.0
2022-10-05 10:35:00,188.97,189.04,188.5,188.86,10162.0,188.97,189.04,188.5,188.86,10162.0
2022-10-05 10:40:00,188.81,188.81,188.2,188.55,9653.0,188.81,188.81,188.2,188.55,9653.0
2022-10-05 10:45:00,188.65,188.74,188.15,188.15,4828.0,188.65,188.74,188.15,188.15,4828.0
2022-10-05 10:50:00,188.02,188.06,187.47,187.92,10084.0,188.02,188.06,187.47,187.92,10084.0
2022-10-05 10:55:00,187.87,187.95,187.33,187.5,9043.0,187.87,187.95,187.33,187.5,9043.0
2022-10-05 11:00:00,187.49,187.99,187.33,187.98,5010.0,187.49,187.99,187.33,187.98,5010.0
2022-10-05 11:05:00,188.09,188.09,187.51,187.71,3860.0,188.09,188.09,187.51,187.71,3860.0
2022-10-05 11:10:00,187.71,187.91,187.24,187.89,4094.0,187.71,187.91,187.24,187.89,4094.0
2022-10-05 11:15:00,187.82,188.34,187.79,188.34,2794.0,187.82,188.34,187.79,188.34,2794.0
2022-10-05 11:20:00,188.31,188.4,188.11,188.4,4157.0,188.31,188.4,188.11,188.4,4157.0
2022-10-05 11:25:00,188.44,188.44,188.13,188.32,3196.0,188.44,188.44,188.13,188.32,3196.0
2022-10-05 11:30:00,188.25,188.4,188.14,188.2,1400.0,188.25,188.4,188.14,188.2,1400.0
2022-10-05 11:35:00,188.32,188.55,188.19,188.33,1841.0,188.32,188.55,188.19,188.33,1841.0
2022-10-05 11:40:00,188.33,188.34,188.06,188.29,3400.0,188.33,188.34,188.06,188.29,3400.0
2022-10-05 11:45:00,188.35,188.39,188.14,188.18,1642.0,188.35,188.39,188.14,188.18,1642.0
2022-10-05 11:50:00,188.19,188.4,188.19,188.4,2187.0,188.19,188.4,188.19,188.4,2187.0
2022-10-05 11:55:00,188.38,188.39,188.17,188.27,2802.0,188.38,188.39,188.17,188.27,2802.0
2022-10-05 12:00:00,188.32,188.32,188.01,188.13,4370.0,188.32,188.32,188.01,188.13,4370.0
2022-10-05 12:05:00,188.16,188.84,188.16,188.69,4156.0,188.16,188.84,188.16,188.69,4156.0
2022-10-05 12:10:00,188.69,189.23,188.64,189.15,5791.0,188.69,189.23,188.64,189.15,5791.0
2022-10-05 12:15:00,189.18,189.76,189.14,189.49,4729.0,189.18,189.76,189.14,189.49,4729.0
2022-10-05 12:20:00,189.5,189.5,189.24,189.31,2301.0,189.5,189.5,189.24,189.31,2301.0
2022-10-05 12:25:00,189.31,189.32,189.06,189.22,5085.0,189.31,189.32,189.06,189.22,5085.0
2022-10-05 12:30:00,189.14,189.25,188.99,189.05,3874.0,189.14,189.25,188.99,189.05,3874.0
2022-10-05 12:35:00,189.0,189.19,188.94,189.15,4388.0,189.0,189.19,188.94,189.15,4388.0
2022-10-05 12:40:00,189.14,189.41,189.05,189.41,2676.0,189.14,189.41,189.05,189.41,2676.0
2022-10-05 12:45:00,189.34,189.83,189.34,189.83,4300.0,189.34,189.83,189.34,189.83,4300.0
2022-10-05 12:50:00,189.96,190.0,189.5,189.89,6758.0,189.96,190.0,189.5,189.89,6758.0
2022-10-05 12:55:00,189.83,189.95,189.8,189.82,2212.0,189.83,189.95,189.8,189.82,2212.0
2022-10-05 13:00:00,189.84,190.16,189.84,190.11,4625.0,189.84,190.16,189.84,190.11,4625.0
2022-10-05 13:05:00,190.16,190.45,190.16,190.34,7677.0,190.16,190.45,190.16,190.34,7677.0
2022-10-05 13:10:00,190.33,191.03,190.33,191.03,6657.0,190.33,191.03,190.33,191.03,6657.0
2022-10-05 13:15:00,191.03,191.5,191.02,191.48,4067.0,191.03,191.5,191.02,191.48,4067.0
2022-10-05 13:20:00,191.64,191.72,191.33,191.33,3508.0,191.64,191.72,191.33,191.33,3508.0
2022-10-05 13:25:00,191.38,191.38,191.21,191.37,1703.0,191.38,191.38,191.21,191.37,1703.0
2022-10-05 13:30:00,191.37,191.37,190.98,191.02,6457.0,191.37,191.37,190.98,191.02,6457.0
2022-10-05 13:35:00,191.01,191.42,190.96,191.42,11454.0,191.01,191.42,190.96,191.42,11454.0
2022-10-05 13:40:00,191.39,191.75,191.32,191.75,4829.0,191.39,191.75,191.32,191.75,4829.0
2022-10-05 13:45:00,191.7,191.96,191.62,191.96,1715.0,191.7,191.96,191.62,191.96,1715.0
2022-10-05 13:50:00,191.9,192.08,191.74,192.04,6928.0,191.9,192.08,191.74,192.04,6928.0
2022-10-05 13:55:00,191.92,192.24,191.72,191.72,4949.0,191.92,192.24,191.72,191.72,4949.0
2022-10-05 14:00:00,191.79,192.11,191.71,192.0,4514.0,191.79,192.11,191.71,192.0,4514.0
2022-10-05 14:05:00,192.0,192.11,191.92,191.96,3053.0,192.0,192.11,191.92,191.96,3053.0
2022-10-05 14:10:00,191.99,192.26,191.96,192.12,4494.0,191.99,192.26,191.96,192.12,4494.0
2022-10-05 14:15:00,192.19,192.46,192.04,192.43,3139.0,192.19,192.46,192.04,192.43,3139.0
2022-10-05 14:20:00,192.38,192.38,192.06,192.06,2434.0,192.38,192.38,192.06,192.06,2434.0
2022-10-05 14:25:00,192.09,192.33,192.01,192.33,6052.0,192.09,192.33,192.01,192.33,6052.0
2022-10-05 14:30:00,192.36,192.43,192.24,192.28,1800.0,192.36,192.43,192.24,192.28,1800.0
2022-10-05 14:35:00,192.37,192.74,192.37,192.56,3508.0,192.37,192.74,192.37,192.56,3508.0
2022-10-05 14:40:00,192.55,192.63,192.47,192.47,991.0,192.55,192.63,192.47,192.47,991.0
2022-10-05 14:45:00,192.46,193.13,192.42,192.65,34536.0,192.46,193.13,192.42,192.65,34536.0
2022-10-05 14:50:00,192.67,193.08,192.49,192.86,3482.0,192.67,193.08,192.49,192.86,3482.0
2022-10-05 14:55:00,192.92,193.03,192.75,193.03,6326.0,192.92,193.03,192.75,193.03,6326.0
2022-10-05 15:00:00,193.22,193.56,193.18,193.56,9125.0,193.22,193.56,193.18,193.56,9125.0
2022-10-05 15:05:00,193.5,193.62,193.44,193.55,9292.0,193.5,193.62,193.44,193.55,9292.0
2022-10-05 15:10:00,193.51,193.67,193.37,193.67,5548.0,193.51,193.67,193.37,193.67,5548.0
2022-10-05 15:15:00,193.65,193.78,193.48,193.72,2410.0,193.65,193.78,193.48,193.72,2410.0
2022-10-05 15:20:00,193.59,193.62,193.34,193.46,6909.0,193.59,193.62,193.34,193.46,6909.0
2022-10-05 15:25:00,193.41,193.42,193.09,193.21,3972.0,193.41,193.42,193.09,193.21,3972.0
2022-10-05 15:30:00,193.17,193.63,193.17,193.38,6008.0,193.17,193.63,193.17,193.38,6008.0
2022-10-05 15:35:00,193.38,193.93,193.36,193.36,14268.0,193.38,193.93,193.36,193.36,14268.0
2022-10-05 15:40:00,193.33,193.4,193.17,193.34,7824.0,193.33,193.4,193.17,193.34,7824.0
2022-10-05 15:45:00,193.33,193.5,192.78,192.78,17403.0,193.33,193.5,192.78,192.78,17403.0
2022-10-05 15:50:00,192.75,192.84,192.38,192.64,19855.0,192.75,192.84,192.38,192.64,19855.0
2022-10-05 15:55:00,192.66,192.78,192.29,192.54,53772.0,192.66,192.78,192.29,192.54,53772.0
2022-10-06 09:30:00,191.28,191.81,190.29,190.3,10347.0,191.28,191.81,190.29,190.3,10347.0
2022-10-06 09:35:00,190.4,191.76,190.4,191.75,5900.0,190.4,191.76,190.4,191.75,5900.0
2022-10-06 09:40:00,191.48,192.31,191.43,191.76,5334.0,191.48,192.31,191.43,191.76,5334.0
2022-10-06 09:45:00,191.81,191.96,190.89,191.01,6997.0,191.81,191.96,190.89,191.01,6997.0
2022-10-06 09:50:00,191.05,191.24,190.76,191.17,8811.0,191.05,191.24,190.76,191.17,8811.0
2022-10-06 09:55:00,190.79,190.92,190.18,190.21,4370.0,190.79,190.92,190.18,190.21,4370.0
2022-10-06 10:00:00,190.01,190.04,189.35,189.42,7011.0,190.01,190.04,189.35,189.42,7011.0
2022-10-06 10:05:00,189.28,189.35,188.39,188.89,21556.0,189.28,189.35,188.39,188.89,21556.0
2022-10-06 10:10:00,188.9,189.51,188.73,189.27,19845.0,188.9,189.51,188.73,189.27,19845.0
2022-10-06 10:15:00,189.52,190.04,189.52,189.54,8022.0,189.52,190.04,189.52,189.54,8022.0
2022-10-06 10:20:00,189.51,189.81,189.32,189.42,7361.0,189.51,189.81,189.32,189.42,7361.0
2022-10-06 10:25:00,189.54,189.79,188.75,188.75,8231.0,189.54,189.79,188.75,188.75,8231.0
2022-10-06 10:30:00,188.7,189.27,188.7,189.07,6939.0,188.7,189.27,188.7,189.07,6939.0
2022-10-06 10:35:00,189.17,189.67,189.16,189.38,7985.0,189.17,189.67,189.16,189.38,7985.0
2022-10-06 10:40:00,189.45,189.74,189.39,189.74,4431.0,189.45,189.74,189.39,189.74,4431.0
2022-10-06 10:45:00,189.71,190.64,189.71,190.61,8945.0,189.71,190.64,189.71,190.61,8945.0
2022-10-06 10:50:00,190.48,190.5,190.23,190.49,9455.0,190.48,190.5,190.23,190.49,9455.0
2022-10-06 10:55:00,190.5,190.99,190.35,190.89,7147.0,190.5,190.99,190.35,190.89,7147.0
2022-10-06 11:00:00,190.88,190.9,190.21,190.22,11294.0,190.88,190.9,190.21,190.22,11294.0
2022-10-06 11:05:00,190.26,190.5,190.13,190.37,5873.0,190.26,190.5,190.13,190.37,5873.0
2022-10-06 11:10:00,190.49,190.49,190.06,190.21,4601.0,190.49,190.49,190.06,190.21,4601.0
2022-10-06 11:15:00,190.28,190.79,190.14,190.79,4661.0,190.28,190.79,190.14,190.79,4661.0
2022-10-06 11:20:00,190.69,191.01,190.61,190.99,8093.0,190.69,191.01,190.61,190.99,8093.0
2022-10-06 11:25:00,190.89,190.89,190.46,190.86,5668.0,190.89,190.89,190.46,190.86,5668.0
2022-10-06 11:30:00,190.77,190.86,190.66,190.83,4310.0,190.77,190.86,190.66,190.83,4310.0
2022-10-06 11:35:00,190.87,190.89,190.29,190.59,6368.0,190.87,190.89,190.29,190.59,6368.0
2022-10-06 11:40:00,190.52,190.61,190.06,190.21,2095.0,190.52,190.61,190.06,190.21,2095.0
2022-10-06 11:45:00,190.36,190.55,190.15,190.47,3996.0,190.36,190.55,190.15,190.47,3996.0
2022-10-06 11:50:00,190.33,190.68,190.2,190.24,2412.0,190.33,190.68,190.2,190.24,2412.0
2022-10-06 11:55:00,190.12,190.12,189.24,189.24,2495.0,190.12,190.12,189.24,189.24,2495.0
2022-10-06 12:00:00,189.11,189.37,189.03,189.05,2849.0,189.11,189.37,189.03,189.05,2849.0
2022-10-06 12:05:00,189.05,189.05,188.76,188.76,4581.0,189.05,189.05,188.76,188.76,4581.0
2022-10-06 12:10:00,188.74,188.9,188.67,188.76,3270.0,188.74,188.9,188.67,188.76,3270.0
2022-10-06 12:15:00,188.61,188.7,188.41,188.69,13604.0,188.61,188.7,188.41,188.69,13604.0
2022-10-06 12:20:00,188.79,189.3,188.79,189.1,6486.0,188.79,189.3,188.79,189.1,6486.0
2022-10-06 12:25:00,189.02,189.02,188.61,188.77,3079.0,189.02,189.02,188.61,188.77,3079.0
2022-10-06 12:30:00,188.84,189.17,188.64,189.06,3342.0,188.84,189.17,188.64,189.06,3342.0
2022-10-06 12:35:00,189.0,189.12,188.95,189.09,1000.0,189.0,189.12,188.95,189.09,1000.0
2022-10-06 12:40:00,189.09,189.3,188.88,189.3,2141.0,189.09,189.3,188.88,189.3,2141.0
2022-10-06 12:45:00,189.28,189.45,189.2,189.33,1800.0,189.28,189.45,189.2,189.33,1800.0
2022-10-06 12:50:00,189.28,189.28,188.99,189.05,1900.0,189.28,189.28,188.99,189.05,1900.0
2022-10-06 12:55:00,188.99,189.25,188.99,189.12,2824.0,188.99,189.25,188.99,189.12,2824.0
2022-10-06 13:00:00,189.12,189.12,188.89,189.02,1776.0,189.12,189.12,188.89,189.02,1776.0
2022-10-06 13:05:00,189.06,189.06,188.59,188.71,4633.0,189.06,189.06,188.59,188.71,4633.0
2022-10-06 13:10:00,188.7,189.13,188.63,189.12,1657.0,188.7,189.13,188.63,189.12,1657.0
2022-10-06 13:15:00,189.12,189.21,188.89,188.9,1600.0,189.12,189.21,188.89,188.9,1600.0
2022-10-06 13:20:00,188.97,189.37,188.97,189.06,2670.0,188.97,189.37,188.97,189.06,2670.0
2022-10-06 13:25:00,189.04,189.23,189.0,189.23,2912.0,189.04,189.23,189.0,189.23,2912.0
2022-10-06 13:30:00,189.22,189.22,188.76,188.87,2100.0,189.22,189.22,188.76,188.87,2100.0
2022-10-06 13:35:00,188.81,188.81,188.67,188.67,1220.0,188.81,188.81,188.67,188.67,1220.0
2022-10-06 13:40:00,188.7,188.85,188.67,188.72,2734.0,188.7,188.85,188.67,188.72,2734.0
2022-10-06 13:45:00,188.75,188.82,188.66,188.75,2500.0,188.75,188.82,188.66,188.75,2500.0
2022-10-06 13:50:00,188.81,188.99,188.56,188.71,4535.0,188.81,188.99,188.56,188.71,4535.0
2022-10-06 13:55:00,188.77,188.79,188.58,188.69,4398.0,188.77,188.79,188.58,188.69,4398.0
2022-10-06 14:00:00,188.57,188.66,188.31,188.31,1151.0,188.57,188.66,188.31,188.31,1151.0
2022-10-06 14:05:00,188.22,188.34,188.08,188.34,1100.0,188.22,188.34,188.08,188.34,1100.0
2022-10-06 14:10:00,188.39,188.55,188.34,188.39,6315.0,188.39,188.55,188.34,188.39,6315.0
2022-10-06 14:15:00,188.36,188.45,188.28,188.45,6720.0,188.36,188.45,188.28,188.45,6720.0
2022-10-06 14:20:00,188.44,188.69,188.44,188.56,7413.0,188.44,188.69,188.44,188.56,7413.0
2022-10-06 14:25:00,188.56,188.6,188.5,188.55,1679.0,188.56,188.6,188.5,188.55,1679.0
2022-10-06 14:30:00,188.6,188.96,188.56,188.68,17943.0,188.6,188.96,188.56,188.68,17943.0
2022-10-06 14:35:00,188.68,188.97,188.39,188.4,2342.0,188.68,188.97,188.39,188.4,2342.0
2022-10-06 14:40:00,188.39,188.49,188.28,188.38,3747.0,188.39,188.49,188.28,188.38,3747.0
2022-10-06 14:45:00,188.41,188.44,188.13,188.13,8267.0,188.41,188.44,188.13,188.13,8267.0
2022-10-06 14:50:00,188.14,188.14,187.38,187.5,14432.0,188.14,188.14,187.38,187.5,14432.0
2022-10-06 14:55:00,187.56,187.85,187.54,187.54,3802.0,187.56,187.85,187.54,187.54,3802.0
2022-10-06 15:00:00,187.42,187.42,187.17,187.32,1845.0,187.42,187.42,187.17,187.32,1845.0
2022-10-06 15:05:00,187.24,187.53,187.18,187.53,3151.0,187.24,187.53,187.18,187.53,3151.0
2022-10-06 15:10:00,187.53,187.68,187.18,187.67,3903.0,187.53,187.68,187.18,187.67,3903.0
2022-10-06 15:15:00,187.68,187.79,187.52,187.67,5264.0,187.68,187.79,187.52,187.67,5264.0
2022-10-06 15:20:00,187.61,187.99,187.53,187.8,5802.0,187.61,187.99,187.53,187.8,5802.0
2022-10-06 15:25:00,187.85,188.2,187.74,188.16,2888.0,187.85,188.2,187.74,188.16,2888.0
2022-10-06 15:30:00,188.22,188.32,188.04,188.15,5057.0,188.22,188.32,188.04,188.15,5057.0
2022-10-06 15:35:00,188.08,188.12,187.82,187.89,5528.0,188.08,188.12,187.82,187.89,5528.0
2022-10-06 15:40:00,187.84,188.01,187.64,188.01,6985.0,187.84,188.01,187.64,188.01,6985.0
2022-10-06 15:45:00,187.97,188.04,187.64,187.72,25242.0,187.97,188.04,187.64,187.72,25242.0
2022-10-06 15:50:00,187.69,187.88,187.42,187.79,20239.0,187.69,187.88,187.42,187.79,20239.0
2022-10-06 15:55:00,187.79,188.04,187.38,187.54,66030.0,187.79,188.04,187.38,187.54,66030.0
2022-10-07 09:30:00,184.6,184.88,183.88,184.21,7939.0,184.6,184.88,183.88,184.21,7939.0
2022-10-07 09:35:00,184.08,184.64,183.77,184.45,3363.0,184.08,184.64,183.77,184.45,3363.0
2022-10-07 09:40:00,184.44,184.53,183.7,183.71,4928.0,184.44,184.53,183.7,183.71,4928.0
2022-10-07 09:45:00,183.38,183.59,182.62,182.62,1804.0,183.38,183.59,182.62,182.62,1804.0
2022-10-07 09:50:00,182.54,182.89,182.52,182.8,2524.0,182.54,182.89,182.52,182.8,2524.0
2022-10-07 09:55:00,182.88,182.89,182.31,182.5,3302.0,182.88,182.89,182.31,182.5,3302.0
2022-10-07 10:00:00,182.58,182.6,181.93,182.09,7809.0,182.58,182.6,181.93,182.09,7809.0
2022-10-07 10:05:00,182.13,182.64,182.09,182.53,8100.0,182.13,182.64,182.09,182.53,8100.0
2022-10-07 10:10:00,182.53,182.55,182.21,182.3,12745.0,182.53,182.55,182.21,182.3,12745.0
2022-10-07 10:15:00,182.32,182.57,182.17,182.47,17415.0,182.32,182.57,182.17,182.47,17415.0
2022-10-07 10:20:00,182.46,182.48,182.0,182.0,8065.0,182.46,182.48,182.0,182.0,8065.0
2022-10-07 10:25:00,181.96,182.32,181.96,182.06,11954.0,181.96,182.32,181.96,182.06,11954.0
2022-10-07 10:30:00,182.0,182.11,181.69,181.86,7885.0,182.0,182.11,181.69,181.86,7885.0
2022-10-07 10:35:00,181.8,182.21,181.79,182.12,10189.0,181.8,182.21,181.79,182.12,10189.0
2022-10-07 10:40:00,182.1,182.89,182.1,182.89,6804.0,182.1,182.89,182.1,182.89,6804.0
2022-10-07 10:45:00,183.24,183.37,182.88,182.97,6941.0,183.24,183.37,182.88,182.97,6941.0
2022-10-07 10:50:00,182.92,182.92,182.31,182.66,5556.0,182.92,182.92,182.31,182.66,5556.0
2022-10-07 10:55:00,182.6,182.72,182.13,182.23,6414.0,182.6,182.72,182.13,182.23,6414.0
2022-10-07 11:00:00,182.31,182.57,182.18,182.41,3793.0,182.31,182.57,182.18,182.41,3793.0
2022-10-07 11:05:00,182.21,182.41,181.97,181.99,21209.0,182.21,182.41,181.97,181.99,21209.0
2022-10-07 11:10:00,181.79,182.09,181.72,181.97,6152.0,181.79,182.09,181.72,181.97,6152.0
2022-10-07 11:15:00,181.9,181.91,181.26,181.27,2964.0,181.9,181.91,181.26,181.27,2964.0
2022-10-07 11:20:00,181.22,181.55,181.09,181.51,4330.0,181.22,181.55,181.09,181.51,4330.0
2022-10-07 11:25:00,181.57,181.81,181.56,181.72,2400.0,181.57,181.81,181.56,181.72,2400.0
2022-10-07 11:30:00,181.72,181.83,181.48,181.48,3256.0,181.72,181.83,181.48,181.48,3256.0
2022-10-07 11:35:00,181.5,181.79,181.4,181.52,5044.0,181.5,181.79,181.4,181.52,5044.0
2022-10-07 11:40:00,181.52,181.68,181.07,181.19,9254.0,181.52,181.68,181.07,181.19,9254.0
2022-10-07 11:45:00,181.24,181.5,181.08,181.3,3005.0,181.24,181.5,181.08,181.3,3005.0
2022-10-07 11:50:00,181.23,181.52,181.23,181.25,7115.0,181.23,181.52,181.23,181.25,7115.0
2022-10-07 11:55:00,181.31,181.35,181.11,181.28,2219.0,181.31,181.35,181.11,181.28,2219.0
2022-10-07 12:00:00,181.22,181.51,181.13,181.46,3879.0,181.22,181.51,181.13,181.46,3879.0
2022-10-07 12:05:00,181.48,181.69,181.44,181.56,3416.0,181.48,181.69,181.44,181.56,3416.0
2022-10-07 12:10:00,181.59,181.82,181.53,181.53,3537.0,181.59,181.82,181.53,181.53,3537.0
2022-10-07 12:15:00,181.35,181.39,181.25,181.26,4132.0,181.35,181.39,181.25,181.26,4132.0
2022-10-07 12:20:00,181.28,181.33,180.87,180.94,27380.0,181.28,181.33,180.87,180.94,27380.0
2022-10-07 12:25:00,180.91,180.97,180.73,180.83,5115.0,180.91,180.97,180.73,180.83,5115.0
2022-10-07 12:30:00,180.79,180.85,180.56,180.74,13534.0,180.79,180.85,180.56,180.74,13534.0
2022-10-07 12:35:00,180.72,180.76,180.58,180.59,4874.0,180.72,180.76,180.58,180.59,4874.0
2022-10-07 12:40:00,180.66,180.79,180.53,180.72,3108.0,180.66,180.79,180.53,180.72,3108.0
2022-10-07 12:45:00,180.71,180.73,180.61,180.66,2521.0,180.71,180.73,180.61,180.66,2521.0
2022-10-07 12:50:00,180.63,180.63,180.49,180.49,1680.0,180.63,180.63,180.49,180.49,1680.0
2022-10-07 12:55:00,180.45,180.75,180.45,180.67,3788.0,180.45,180.75,180.45,180.67,3788.0
2022-10-07 13:00:00,180.59,180.59,180.19,180.25,2959.0,180.59,180.59,180.19,180.25,2959.0
2022-10-07 13:05:00,180.22,180.31,180.1,180.19,3720.0,180.22,180.31,180.1,180.19,3720.0
2022-10-07 13:10:00,180.31,180.62,180.27,180.54,2356.0,180.31,180.62,180.27,180.54,2356.0
2022-10-07 13:15:00,180.64,180.86,180.6,180.76,2586.0,180.64,180.86,180.6,180.76,2586.0
2022-10-07 13:20:00,180.81,180.81,180.39,180.42,3005.0,180.81,180.81,180.39,180.42,3005.0
2022-10-07 13:25:00,180.49,180.8,180.46,180.73,2112.0,180.49,180.8,180.46,180.73,2112.0
2022-10-07 13:30:00,180.62,180.62,180.36,180.52,2088.0,180.62,180.62,180.36,180.52,2088.0
2022-10-07 13:35:00,180.53,180.65,180.48,180.61,1511.0,180.53,180.65,180.48,180.61,1511.0
2022-10-07 13:40:00,180.63,181.0,180.63,180.89,7416.0,180.63,181.0,180.63,180.89,7416.0
2022-10-07 13:45:00,180.91,181.01,180.52,180.52,5551.0,180.91,181.01,180.52,180.52,5551.0
2022-10-07 13:50:00,180.64,180.76,180.34,180.34,3164.0,180.64,180.76,180.34,180.34,3164.0
2022-10-07 13:55:00,180.4,180.41,180.14,180.25,4056.0,180.4,180.41,180.14,180.25,4056.0
2022-10-07 14:00:00,180.19,180.34,180.16,180.23,2009.0,180.19,180.34,180.16,180.23,2009.0
2022-10-07 14:05:00,180.26,180.26,180.12,180.14,1622.0,180.26,180.26,180.12,180.14,1622.0
2022-10-07 14:10:00,180.08,180.18,179.97,180.01,19884.0,180.08,180.18,179.97,180.01,19884.0
2022-10-07 14:15:00,180.19,180.19,179.98,180.1,16243.0,180.19,180.19,179.98,180.1,16243.0
2022-10-07 14:20:00,180.02,180.1,179.76,179.76,9006.0,180.02,180.1,179.76,179.76,9006.0
2022-10-07 14:25:00,179.81,179.81,179.61,179.69,4481.0,179.81,179.81,179.61,179.69,4481.0
2022-10-07 14:30:00,179.62,179.78,179.36,179.78,2655.0,179.62,179.78,179.36,179.78,2655.0
2022-10-07 14:35:00,179.82,179.92,179.67,179.81,3529.0,179.82,179.92,179.67,179.81,3529.0
2022-10-07 14:40:00,179.84,179.89,179.65,179.65,5353.0,179.84,179.89,179.65,179.65,5353.0
2022-10-07 14:45:00,179.71,179.75,179.54,179.65,3186.0,179.71,179.75,179.54,179.65,3186.0
2022-10-07 14:50:00,179.69,179.79,179.57,179.65,4969.0,179.69,179.79,179.57,179.65,4969.0
2022-10-07 14:55:00,179.74,179.77,179.63,179.73,3958.0,179.74,179.77,179.63,179.73,3958.0
2022-10-07 15:00:00,179.76,179.92,179.71,179.9,9526.0,179.76,179.92,179.71,179.9,9526.0
2022-10-07 15:05:00,179.88,179.88,179.41,179.52,5426.0,179.88,179.88,179.41,179.52,5426.0
2022-10-07 15:10:00,179.46,179.65,179.37,179.37,5949.0,179.46,179.65,179.37,179.37,5949.0
2022-10-07 15:15:00,179.34,179.4,179.17,179.24,4186.0,179.34,179.4,179.17,179.24,4186.0
2022-10-07 15:20:00,179.17,179.34,179.17,179.34,6077.0,179.17,179.34,179.17,179.34,6077.0
2022-10-07 15:25:00,179.25,179.26,178.91,179.1,9542.0,179.25,179.26,178.91,179.1,9542.0
2022-10-07 15:30:00,179.08,179.08,178.87,179.04,6919.0,179.08,179.08,178.87,179.04,6919.0
2022-10-07 15:35:00,179.06,179.42,178.78,179.42,9921.0,179.06,179.42,178.78,179.42,9921.0
2022-10-07 15:40:00,179.47,179.77,179.32,179.63,23048.0,179.47,179.77,179.32,179.63,23048.0
2022-10-07 15:45:00,179.62,179.79,179.34,179.65,23465.0,179.62,179.79,179.34,179.65,23465.0
2022-10-07 15:50:00,179.75,180.42,179.75,180.14,54044.0,179.75,180.42,179.75,180.14,54044.0
2022-10-07 15:55:00,180.12,180.45,179.96,180.2,64562.0,180.12,180.45,179.96,180.2,64562.0
2022-10-10 09:30:00,180.88,180.96,178.98,179.07,13468.0,180.88,180.96,178.98,179.07,13468.0
2022-10-10 09:35:00,179.06,179.06,178.1,178.47,1200.0,179.06,179.06,178.1,178.47,1200.0
2022-10-10 09:40:00,178.05,178.83,177.97,178.15,4520.0,178.05,178.83,177.97,178.15,4520.0
2022-10-10 09:45:00,178.21,178.44,177.7,178.21,5405.0,178.21,178.44,177.7,178.21,5405.0
2022-10-10 09:50:00,177.92,178.46,177.68,178.17,15841.0,177.92,178.46,177.68,178.17,15841.0
2022-10-10 09:55:00,178.45,178.69,178.41,178.69,2914.0,178.45,178.69,178.41,178.69,2914.0
2022-10-10 10:00:00,178.5,179.03,178.35,178.38,6805.0,178.5,179.03,178.35,178.38,6805.0
2022-10-10 10:05:00,178.16,178.65,177.68,177.69,7693.0,178.16,178.65,177.68,177.69,7693.0
2022-10-10 10:10:00,177.77,177.87,177.42,177.45,5525.0,177.77,177.87,177.42,177.45,5525.0
2022-10-10 10:15:00,177.44,177.82,177.34,177.56,2942.0,177.44,177.82,177.34,177.56,2942.0
2022-10-10 10:20:00,177.58,178.0,177.58,177.78,5043.0,177.58,178.0,177.58,177.78,5043.0
2022-10-10 10:25:00,177.67,178.35,177.57,178.26,12252.0,177.67,178.35,177.57,178.26,12252.0
2022-10-10 10:30:00,178.23,178.6,177.41,177.41,6882.0,178.23,178.6,177.41,177.41,6882.0
2022-10-10 10:35:00,177.44,177.65,176.7,176.7,2807.0,177.44,177.65,176.7,176.7,2807.0
2022-10-10 10:40:00,176.86,176.95,176.72,176.83,3495.0,176.86,176.95,176.72,176.83,3495.0
2022-10-10 10:45:00,176.77,177.03,176.28,176.28,6221.0,176.77,177.03,176.28,176.28,6221.0
2022-10-10 10:50:00,176.32,176.39,176.0,176.09,3718.0,176.32,176.39,176.0,176.09,3718.0
2022-10-10 10:55:00,176.0,176.01,175.64,175.87,14517.0,176.0,176.01,175.64,175.87,14517.0
2022-10-10 11:00:00,175.8,175.82,175.15,175.16,16083.0,175.8,175.82,175.15,175.16,16083.0
2022-10-10 11:05:00,175.21,175.69,175.2,175.53,9782.0,175.21,175.69,175.2,175.53,9782.0
2022-10-10 11:10:00,175.48,176.14,175.46,176.08,4500.0,175.48,176.14,175.46,176.08,4500.0
2022-10-10 11:15:00,176.0,176.07,175.64,175.64,3800.0,176.0,176.07,175.64,175.64,3800.0
2022-10-10 11:20:00,175.56,176.12,175.55,175.89,4200.0,175.56,176.12,175.55,175.89,4200.0
2022-10-10 11:25:00,175.78,175.92,175.42,175.53,6017.0,175.78,175.92,175.42,175.53,6017.0
2022-10-10 11:30:00,175.61,175.69,175.47,175.61,5300.0,175.61,175.69,175.47,175.61,5300.0
2022-10-10 11:35:00,175.66,175.96,175.61,175.85,3604.0,175.66,175.96,175.61,175.85,3604.0
2022-10-10 11:40:00,175.72,175.96,175.45,175.96,5290.0,175.72,175.96,175.45,175.96,5290.0
2022-10-10 11:45:00,175.97,176.38,175.97,176.38,8734.0,175.97,176.38,175.97,176.38,8734.0
2022-10-10 11:50:00,176.37,176.87,176.24,176.62,8573.0,176.37,176.87,176.24,176.62,8573.0
2022-10-10 11:55:00,176.62,176.77,176.42,176.43,3082.0,176.62,176.77,176.42,176.43,3082.0
2022-10-10 12:00:00,176.39,176.51,176.33,176.43,2279.0,176.39,176.51,176.33,176.43,2279.0
2022-10-10 12:05:00,176.5,176.65,175.54,175.54,8434.0,176.5,176.65,175.54,175.54,8434.0
2022-10-10 12:10:00,175.68,175.98,175.6,175.7,5212.0,175.68,175.98,175.6,175.7,5212.0
2022-10-10 12:15:00,175.85,175.95,175.72,175.72,2709.0,175.85,175.95,175.72,175.72,2709.0
2022-10-10 12:20:00,175.59,175.59,175.19,175.4,4177.0,175.59,175.59,175.19,175.4,4177.0
2022-10-10 12:25:00,175.33,175.46,175.33,175.41,600.0,175.33,175.46,175.33,175.41,600.0
2022-10-10 12:30:00,175.5,175.51,175.21,175.28,5415.0,175.5,175.51,175.21,175.28,5415.0
2022-10-10 12:35:00,175.23,175.36,175.18,175.3,2445.0,175.23,175.36,175.18,175.3,2445.0
2022-10-10 12:40:00,175.33,175.4,175.12,175.12,8002.0,175.33,175.4,175.12,175.12,8002.0
2022-10-10 12:45:00,175.13,175.28,174.85,174.94,3932.0,175.13,175.28,174.85,174.94,3932.0
2022-10-10 12:50:00,174.94,174.99,174.7,174.83,8217.0,174.94,174.99,174.7,174.83,8217.0
2022-10-10 12:55:00,174.86,174.97,174.74,174.89,4831.0,174.86,174.97,174.74,174.89,4831.0
2022-10-10 13:00:00,174.87,174.87,174.48,174.59,4102.0,174.87,174.87,174.48,174.59,4102.0
2022-10-10 13:05:00,174.5,174.79,174.41,174.78,1400.0,174.5,174.79,174.41,174.78,1400.0
2022-10-10 13:10:00,174.82,175.46,174.68,175.3,2106.0,174.82,175.46,174.68,175.3,2106.0
2022-10-10 13:15:00,175.4,175.61,175.17,175.22,33880.0,175.4,175.61,175.17,175.22,33880.0
2022-10-10 13:20:00,175.39,175.45,175.2,175.42,1500.0,175.39,175.45,175.2,175.42,1500.0
2022-10-10 13:25:00,175.42,175.82,175.42,175.76,1512.0,175.42,175.82,175.42,175.76,1512.0
2022-10-10 13:30:00,175.83,176.32,175.83,175.94,3759.0,175.83,176.32,175.83,175.94,3759.0
2022-10-10 13:35:00,175.93,176.12,175.86,176.02,1820.0,175.93,176.12,175.86,176.02,1820.0
2022-10-10 13:40:00,176.01,176.01,175.75,175.75,1800.0,176.01,176.01,175.75,175.75,1800.0
2022-10-10 13:45:00,175.63,176.88,175.63,176.79,2633.0,175.63,176.88,175.63,176.79,2633.0
2022-10-10 13:50:00,176.75,177.07,176.64,176.95,1349.0,176.75,177.07,176.64,176.95,1349.0
2022-10-10 13:55:00,176.99,176.99,176.48,176.48,2914.0,176.99,176.99,176.48,176.48,2914.0
2022-10-10 14:00:00,176.54,176.54,176.24,176.52,8662.0,176.54,176.54,176.24,176.52,8662.0
2022-10-10 14:05:00,176.39,176.46,176.03,176.03,6547.0,176.39,176.46,176.03,176.03,6547.0
2022-10-10 14:10:00,176.08,176.26,175.99,176.0,5440.0,176.08,176.26,175.99,176.0,5440.0
2022-10-10 14:15:00,176.03,176.13,175.86,175.93,6400.0,176.03,176.13,175.86,175.93,6400.0
2022-10-10 14:20:00,175.92,176.0,175.65,175.78,2550.0,175.92,176.0,175.65,175.78,2550.0
2022-10-10 14:25:00,175.91,176.08,175.85,175.86,4172.0,175.91,176.08,175.85,175.86,4172.0
2022-10-10 14:30:00,175.84,176.78,175.78,176.78,15956.0,175.84,176.78,175.78,176.78,15956.0
2022-10-10 14:35:00,176.68,176.93,176.63,176.93,1629.0,176.68,176.93,176.63,176.93,1629.0
2022-10-10 14:40:00,176.88,176.96,176.58,176.63,2787.0,176.88,176.96,176.58,176.63,2787.0
2022-10-10 14:45:00,176.57,176.59,176.44,176.46,4403.0,176.57,176.59,176.44,176.46,4403.0
2022-10-10 14:50:00,176.49,176.5,176.22,176.44,2716.0,176.49,176.5,176.22,176.44,2716.0
2022-10-10 14:55:00,176.49,176.62,176.32,176.55,3742.0,176.49,176.62,176.32,176.55,3742.0
2022-10-10 15:00:00,176.6,176.72,176.33,176.42,2250.0,176.6,176.72,176.33,176.42,2250.0
2022-10-10 15:05:00,176.34,176.52,176.22,176.44,2000.0,176.34,176.52,176.22,176.44,2000.0
2022-10-10 15:10:00,176.47,176.77,176.31,176.72,3808.0,176.47,176.77,176.31,176.72,3808.0
2022-10-10 15:15:00,176.72,177.01,176.68,176.84,4631.0,176.72,177.01,176.68,176.84,4631.0
2022-10-10 15:20:00,177.0,177.28,176.79,177.08,5917.0,177.0,177.28,176.79,177.08,5917.0
2022-10-10 15:25:00,176.96,177.05,176.56,176.56,5320.0,176.96,177.05,176.56,176.56,5320.0
2022-10-10 15:30:00,176.54,176.81,176.4,176.64,4929.0,176.54,176.81,176.4,176.64,4929.0
2022-10-10 15:35:00,176.66,176.77,176.41,176.64,6016.0,176.66,176.77,176.41,176.64,6016.0
2022-10-10 15:40:00,176.64,176.64,176.21,176.4,4840.0,176.64,176.64,176.21,176.4,4840.0
2022-10-10 15:45:00,176.31,176.73,176.31,176.69,9901.0,176.31,176.73,176.31,176.69,9901.0
2022-10-10 15:50:00,176.69,176.85,176.48,176.81,27456.0,176.69,176.85,176.48,176.81,27456.0
2022-10-10 15:55:00,176.72,176.72,175.82,175.92,46204.0,176.72,176.72,175.82,175.92,46204.0
2022-10-11 09:30:00,174.26,174.95,173.01,173.3,18837.0,174.26,174.95,173.01,173.3,18837.0
2022-10-11 09:35:00,173.71,174.3,173.25,173.28,4512.0,173.71,174.3,173.25,173.28,4512.0
2022-10-11 09:40:00,173.25,173.58,172.26,172.4,12546.0,173.25,173.58,172.26,172.4,12546.0
2022-10-11 09:45:00,172.41,172.48,171.02,171.65,19598.0,172.41,172.48,171.02,171.65,19598.0
2022-10-11 09:50:00,171.74,172.12,171.51,171.51,7170.0,171.74,172.12,171.51,171.51,7170.0
2022-10-11 09:55:00,171.44,171.52,171.1,171.18,13761.0,171.44,171.52,171.1,171.18,13761.0
2022-10-11 10:00:00,171.09,171.17,170.54,171.06,20504.0,171.09,171.17,170.54,171.06,20504.0
2022-10-11 10:05:00,171.11,171.68,170.86,171.25,7624.0,171.11,171.68,170.86,171.25,7624.0
2022-10-11 10:10:00,171.28,171.29,170.65,171.29,4679.0,171.28,171.29,170.65,171.29,4679.0
2022-10-11 10:15:00,171.29,171.6,171.19,171.32,6646.0,171.29,171.6,171.19,171.32,6646.0
2022-10-11 10:20:00,171.32,171.32,170.45,170.45,8823.0,171.32,171.32,170.45,170.45,8823.0
2022-10-11 10:25:00,170.34,170.86,170.34,170.58,11038.0,170.34,170.86,170.34,170.58,11038.0
2022-10-11 10:30:00,170.55,171.49,170.32,171.32,11668.0,170.55,171.49,170.32,171.32,11668.0
2022-10-11 10:35:00,171.14,171.79,171.1,171.76,58062.0,171.14,171.79,171.1,171.76,58062.0
2022-10-11 10:40:00,171.75,171.98,171.6,171.97,15529.0,171.75,171.98,171.6,171.97,15529.0
2022-10-11 10:45:00,171.97,172.77,171.91,172.32,7533.0,171.97,172.77,171.91,172.32,7533.0
2022-10-11 10:50:00,172.32,172.5,171.82,171.88,13223.0,172.32,172.5,171.82,171.88,13223.0
2022-10-11 10:55:00,171.55,171.74,171.25,171.31,10606.0,171.55,171.74,171.25,171.31,10606.0
2022-10-11 11:00:00,171.31,173.18,171.3,173.12,8196.0,171.31,173.18,171.3,173.12,8196.0
2022-10-11 11:05:00,172.87,172.87,172.27,172.34,4859.0,172.87,172.87,172.27,172.34,4859.0
2022-10-11 11:10:00,172.37,172.42,171.88,172.0,5344.0,172.37,172.42,171.88,172.0,5344.0
2022-10-11 11:15:00,172.01,172.23,171.83,171.87,5853.0,172.01,172.23,171.83,171.87,5853.0
2022-10-11 11:20:00,172.08,172.15,171.47,171.9,5400.0,172.08,172.15,171.47,171.9,5400.0
2022-10-11 11:25:00,171.83,172.12,171.51,172.02,8613.0,171.83,172.12,171.51,172.02,8613.0
2022-10-11 11:30:00,172.02,172.27,171.95,172.07,3600.0,172.02,172.27,171.95,172.07,3600.0
2022-10-11 11:35:00,172.14,172.48,171.85,172.0,4565.0,172.14,172.48,171.85,172.0,4565.0
2022-10-11 11:40:00,172.11,172.43,172.11,172.43,2600.0,172.11,172.43,172.11,172.43,2600.0
2022-10-11 11:45:00,172.45,172.68,172.28,172.55,4046.0,172.45,172.68,172.28,172.55,4046.0
2022-10-11 11:50:00,172.65,172.8,172.46,172.5,14257.0,172.65,172.8,172.46,172.5,14257.0
2022-10-11 11:55:00,172.5,172.69,172.26,172.45,13237.0,172.5,172.69,172.26,172.45,13237.0
2022-10-11 12:00:00,172.4,172.72,172.13,172.72,9409.0,172.4,172.72,172.13,172.72,9409.0
2022-10-11 12:05:00,172.71,172.76,172.47,172.56,8021.0,172.71,172.76,172.47,172.56,8021.0
2022-10-11 12:10:00,172.56,172.87,172.4,172.69,4915.0,172.56,172.87,172.4,172.69,4915.0
2022-10-11 12:15:00,172.65,173.3,172.58,173.29,10015.0,172.65,173.3,172.58,173.29,10015.0
2022-10-11 12:20:00,173.2,173.57,173.0,173.56,12546.0,173.2,173.57,173.0,173.56,12546.0
2022-10-11 12:25:00,173.58,174.0,173.44,173.81,4617.0,173.58,174.0,173.44,173.81,4617.0
2022-10-11 12:30:00,173.67,173.97,173.67,173.72,2400.0,173.67,173.97,173.67,173.72,2400.0
2022-10-11 12:35:00,173.71,174.15,173.7,174.15,3937.0,173.71,174.15,173.7,174.15,3937.0
2022-10-11 12:40:00,174.02,174.63,174.02,174.6,3654.0,174.02,174.63,174.02,174.6,3654.0
2022-10-11 12:45:00,174.54,175.04,174.54,174.82,2805.0,174.54,175.04,174.54,174.82,2805.0
2022-10-11 12:50:00,174.78,174.92,174.29,174.3,10141.0,174.78,174.92,174.29,174.3,10141.0
2022-10-11 12:55:00,174.21,174.42,174.13,174.19,3133.0,174.21,174.42,174.13,174.19,3133.0
2022-10-11 13:00:00,174.2,174.47,174.15,174.39,13898.0,174.2,174.47,174.15,174.39,13898.0
2022-10-11 13:05:00,174.38,174.52,174.21,174.36,10373.0,174.38,174.52,174.21,174.36,10373.0
2022-10-11 13:10:00,174.34,174.47,174.22,174.4,3154.0,174.34,174.47,174.22,174.4,3154.0
2022-10-11 13:15:00,174.25,174.38,174.15,174.15,4865.0,174.25,174.38,174.15,174.15,4865.0
2022-10-11 13:20:00,174.02,174.56,174.02,174.46,4025.0,174.02,174.56,174.02,174.46,4025.0
2022-10-11 13:25:00,174.32,174.36,173.88,173.95,7046.0,174.32,174.36,173.88,173.95,7046.0
2022-10-11 13:30:00,173.98,174.09,173.68,174.09,3014.0,173.98,174.09,173.68,174.09,3014.0
2022-10-11 13:35:00,173.99,174.15,173.89,174.09,4555.0,173.99,174.15,173.89,174.09,4555.0
2022-10-11 13:40:00,174.08,174.16,173.95,174.06,4308.0,174.08,174.16,173.95,174.06,4308.0
2022-10-11 13:45:00,174.03,174.24,173.86,173.89,10916.0,174.03,174.24,173.86,173.89,10916.0
2022-10-11 13:50:00,173.84,174.37,173.82,174.08,5175.0,173.84,174.37,173.82,174.08,5175.0
2022-10-11 13:55:00,174.05,174.29,174.05,174.29,3999.0,174.05,174.29,174.05,174.29,3999.0
2022-10-11 14:00:00,174.33,174.49,174.1,174.34,5063.0,174.33,174.49,174.1,174.34,5063.0
2022-10-11 14:05:00,174.36,174.55,174.11,174.23,7000.0,174.36,174.55,174.11,174.23,7000.0
2022-10-11 14:10:00,174.09,174.11,173.88,174.02,3103.0,174.09,174.11,173.88,174.02,3103.0
2022-10-11 14:15:00,173.94,174.03,173.63,173.76,7462.0,173.94,174.03,173.63,173.76,7462.0
2022-10-11 14:20:00,173.69,174.11,173.69,174.11,3066.0,173.69,174.11,173.69,174.11,3066.0
2022-10-11 14:25:00,174.22,174.36,174.06,174.22,3910.0,174.22,174.36,174.06,174.22,3910.0
2022-10-11 14:30:00,174.41,174.49,174.27,174.49,2696.0,174.41,174.49,174.27,174.49,2696.0
2022-10-11 14:35:00,174.44,174.5,174.17,174.48,4101.0,174.44,174.5,174.17,174.48,4101.0
2022-10-11 14:40:00,174.48,174.56,174.13,174.13,5248.0,174.48,174.56,174.13,174.13,5248.0
2022-10-11 14:45:00,173.84,173.84,173.06,173.2,6551.0,173.84,173.84,173.06,173.2,6551.0
2022-10-11 14:50:00,173.3,173.3,172.53,172.53,7788.0,173.3,173.3,172.53,172.53,7788.0
2022-10-11 14:55:00,172.56,172.57,171.97,172.0,5605.0,172.56,172.57,171.97,172.0,5605.0
2022-10-11 15:00:00,171.98,172.1,171.6,171.85,7698.0,171.98,172.1,171.6,171.85,7698.0
2022-10-11 15:05:00,171.85,172.09,171.74,171.87,13972.0,171.85,172.09,171.74,171.87,13972.0
2022-10-11 15:10:00,171.81,171.96,171.26,171.56,6870.0,171.81,171.96,171.26,171.56,6870.0
2022-10-11 15:15:00,171.43,171.73,171.19,171.66,4412.0,171.43,171.73,171.19,171.66,4412.0
2022-10-11 15:20:00,171.66,172.08,171.66,171.89,7624.0,171.66,172.08,171.66,171.89,7624.0
2022-10-11 15:25:00,171.97,171.98,171.52,171.81,11199.0,171.97,171.98,171.52,171.81,11199.0
2022-10-11 15:30:00,171.67,171.86,171.3,171.82,17468.0,171.67,171.86,171.3,171.82,17468.0
2022-10-11 15:35:00,171.78,172.37,171.77,172.27,6142.0,171.78,172.37,171.77,172.27,6142.0
2022-10-11 15:40:00,172.25,172.25,171.91,172.19,16265.0,172.25,172.25,171.91,172.19,16265.0
2022-10-11 15:45:00,172.21,172.53,172.02,172.45,11511.0,172.21,172.53,172.02,172.45,11511.0
2022-10-11 15:50:00,172.35,172.66,172.1,172.64,24514.0,172.35,172.66,172.1,172.64,24514.0
2022-10-11 15:55:00,172.69,172.85,172.2,172.41,68992.0,172.69,172.85,172.2,172.41,68992.0
2022-10-12 09:30:00,173.83,173.97,171.86,171.86,11520.0,173.83,173.97,171.86,171.86,11520.0
2022-10-12 09:35:00,172.4,173.35,172.3,173.14,2225.0,172.4,173.35,172.3,173.14,2225.0
2022-10-12 09:40:00,173.09,173.13,172.14,173.06,3589.0,173.09,173.13,172.14,173.06,3589.0
2022-10-12 09:45:00,173.1,173.12,172.74,173.05,1922.0,173.1,173.12,172.74,173.05,1922.0
2022-10-12 09:50:00,173.24,173.83,173.11,173.26,8842.0,173.24,173.83,173.11,173.26,8842.0
2022-10-12 09:55:00,173.27,173.7,173.26,173.7,3101.0,173.27,173.7,173.26,173.7,3101.0
2022-10-12 10:00:00,173.57,173.98,173.42,173.47,22265.0,173.57,173.98,173.42,173.47,22265.0
2022-10-12 10:05:00,173.61,173.65,172.87,173.22,3435.0,173.61,173.65,172.87,173.22,3435.0
2022-10-12 10:10:00,173.03,173.11,172.64,173.06,2451.0,173.03,173.11,172.64,173.06,2451.0
2022-10-12 10:15:00,172.91,173.31,172.91,173.24,8085.0,172.91,173.31,172.91,173.24,8085.0
2022-10-12 10:20:00,173.24,173.31,172.33,172.81,7834.0,173.24,173.31,172.33,172.81,7834.0
2022-10-12 10:25:00,172.78,173.57,172.78,173.37,4502.0,172.78,173.57,172.78,173.37,4502.0
2022-10-12 10:30:00,173.27,173.67,173.04,173.52,3582.0,173.27,173.67,173.04,173.52,3582.0
2022-10-12 10:35:00,173.52,173.57,173.2,173.27,5711.0,173.52,173.57,173.2,173.27,5711.0
2022-10-12 10:40:00,173.21,173.36,173.02,173.1,5711.0,173.21,173.36,173.02,173.1,5711.0
2022-10-12 10:45:00,173.08,173.35,172.99,173.25,7817.0,173.08,173.35,172.99,173.25,7817.0
2022-10-12 10:50:00,173.24,173.24,172.56,172.85,7655.0,173.24,173.24,172.56,172.85,7655.0
2022-10-12 10:55:00,172.81,173.05,172.72,172.96,3180.0,172.81,173.05,172.72,172.96,3180.0
2022-10-12 11:00:00,173.07,173.53,173.07,173.31,3128.0,173.07,173.53,173.07,173.31,3128.0
2022-10-12 11:05:00,173.45,173.46,173.02,173.08,3645.0,173.45,173.46,173.02,173.08,3645.0
2022-10-12 11:10:00,173.17,173.27,172.95,173.05,3461.0,173.17,173.27,172.95,173.05,3461.0
2022-10-12 11:15:00,173.2,173.4,173.07,173.28,3212.0,173.2,173.4,173.07,173.28,3212.0
2022-10-12 11:20:00,173.22,173.35,172.99,173.09,5553.0,173.22,173.35,172.99,173.09,5553.0
2022-10-12 11:25:00,173.02,173.19,172.87,173.15,1671.0,173.02,173.19,172.87,173.15,1671.0
2022-10-12 11:30:00,173.09,173.17,172.74,172.83,4574.0,173.09,173.17,172.74,172.83,4574.0
2022-10-12 11:35:00,172.82,172.83,172.45,172.55,11804.0,172.82,172.83,172.45,172.55,11804.0
2022-10-12 11:40:00,172.57,173.28,172.52,173.2,7443.0,172.57,173.28,172.52,173.2,7443.0
2022-10-12 11:45:00,173.17,173.18,172.94,172.94,2875.0,173.17,173.18,172.94,172.94,2875.0
2022-10-12 11:50:00,173.04,173.33,172.98,173.33,6572.0,173.04,173.33,172.98,173.33,6572.0
2022-10-12 11:55:00,173.38,173.62,173.37,173.52,11191.0,173.38,173.62,173.37,173.52,11191.0
2022-10-12 12:00:00,173.53,173.84,173.53,173.61,6624.0,173.53,173.84,173.53,173.61,6624.0
2022-10-12 12:05:00,173.62,174.25,173.56,174.14,23446.0,173.62,174.25,173.56,174.14,23446.0
2022-10-12 12:10:00,174.15,174.18,173.68,173.84,3054.0,174.15,174.18,173.68,173.84,3054.0
2022-10-12 12:15:00,173.74,173.83,173.64,173.66,2784.0,173.74,173.83,173.64,173.66,2784.0
2022-10-12 12:20:00,173.75,173.79,173.6,173.61,3482.0,173.75,173.79,173.6,173.61,3482.0
2022-10-12 12:25:00,173.63,173.76,173.25,173.38,5238.0,173.63,173.76,173.25,173.38,5238.0
2022-10-12 12:30:00,173.38,173.44,173.2,173.32,3647.0,173.38,173.44,173.2,173.32,3647.0
2022-10-12 12:35:00,173.39,173.4,173.02,173.09,3406.0,173.39,173.4,173.02,173.09,3406.0
2022-10-12 12:40:00,173.04,173.23,172.98,173.18,2713.0,173.04,173.23,172.98,173.18,2713.0
2022-10-12 12:45:00,173.23,173.41,173.14,173.14,3331.0,173.23,173.41,173.14,173.14,3331.0
2022-10-12 12:50:00,173.31,173.37,173.22,173.23,1954.0,173.31,173.37,173.22,173.23,1954.0
2022-10-12 12:55:00,173.21,173.35,173.05,173.05,3494.0,173.21,173.35,173.05,173.05,3494.0
2022-10-12 13:00:00,173.1,173.16,172.88,172.92,2390.0,173.1,173.16,172.88,172.92,2390.0
2022-10-12 13:05:00,173.0,173.18,172.93,173.18,1266.0,173.0,173.18,172.93,173.18,1266.0
2022-10-12 13:10:00,173.28,173.28,173.05,173.1,2100.0,173.28,173.28,173.05,173.1,2100.0
2022-10-12 13:15:00,173.21,173.21,172.79,172.86,3836.0,173.21,173.21,172.79,172.86,3836.0
2022-10-12 13:20:00,172.77,172.81,172.64,172.73,1708.0,172.77,172.81,172.64,172.73,1708.0
2022-10-12 13:25:00,172.64,172.92,172.6,172.88,2601.0,172.64,172.92,172.6,172.88,2601.0
2022-10-12 13:30:00,172.9,172.9,172.51,172.52,2500.0,172.9,172.9,172.51,172.52,2500.0
2022-10-12 13:35:00,172.51,172.52,172.31,172.31,1400.0,172.51,172.52,172.31,172.31,1400.0
2022-10-12 13:40:00,172.45,172.55,172.31,172.31,2201.0,172.45,172.55,172.31,172.31,2201.0
2022-10-12 13:45:00,172.34,172.65,172.19,172.64,6262.0,172.34,172.65,172.19,172.64,6262.0
2022-10-12 13:50:00,172.67,172.69,172.57,172.69,2529.0,172.67,172.69,172.57,172.69,2529.0
2022-10-12 13:55:00,172.6,172.68,172.36,172.47,2329.0,172.6,172.68,172.36,172.47,2329.0
2022-10-12 14:00:00,172.58,172.98,172.43,172.56,5381.0,172.58,172.98,172.43,172.56,5381.0
2022-10-12 14:05:00,172.75,173.13,172.59,173.05,3374.0,172.75,173.13,172.59,173.05,3374.0
2022-10-12 14:10:00,172.82,173.08,172.76,173.06,7130.0,172.82,173.08,172.76,173.06,7130.0
2022-10-12 14:15:00,173.21,173.28,172.89,173.21,1914.0,173.21,173.28,172.89,173.21,1914.0
2022-10-12 14:20:00,173.2,173.26,172.88,173.1,3700.0,173.2,173.26,172.88,173.1,3700.0
2022-10-12 14:25:00,173.2,173.63,173.14,173.37,4261.0,173.2,173.63,173.14,173.37,4261.0
2022-10-12 14:30:00,173.52,173.52,173.13,173.24,2050.0,173.52,173.52,173.13,173.24,2050.0
2022-10-12 14:35:00,173.32,173.48,173.28,173.31,2972.0,173.32,173.48,173.28,173.31,2972.0
2022-10-12 14:40:00,173.42,173.42,173.2,173.22,1800.0,173.42,173.42,173.2,173.22,1800.0
2022-10-12 14:45:00,173.21,173.35,173.08,173.11,3750.0,173.21,173.35,173.08,173.11,3750.0
2022-10-12 14:50:00,173.03,173.05,172.84,172.9,3764.0,173.03,173.05,172.84,172.9,3764.0
2022-10-12 14:55:00,172.89,173.0,172.63,172.7,5884.0,172.89,173.0,172.63,172.7,5884.0
2022-10-12 15:00:00,172.64,172.73,172.48,172.62,3954.0,172.64,172.73,172.48,172.62,3954.0
2022-10-12 15:05:00,172.59,172.9,172.59,172.85,2307.0,172.59,172.9,172.59,172.85,2307.0
2022-10-12 15:10:00,172.87,173.02,172.82,172.98,5314.0,172.87,173.02,172.82,172.98,5314.0
2022-10-12 15:15:00,172.92,173.34,172.81,173.34,4327.0,172.92,173.34,172.81,173.34,4327.0
2022-10-12 15:20:00,173.34,173.34,172.84,172.92,25072.0,173.34,173.34,172.84,172.92,25072.0
2022-10-12 15:25:00,172.89,173.2,172.89,172.93,3319.0,172.89,173.2,172.89,172.93,3319.0
2022-10-12 15:30:00,172.92,173.16,172.86,173.13,7561.0,172.92,173.16,172.86,173.13,7561.0
2022-10-12 15:35:00,173.13,173.2,172.96,172.96,6121.0,173.13,173.2,172.96,172.96,6121.0
2022-10-12 15:40:00,173.02,173.31,172.9,173.3,8070.0,173.02,173.31,172.9,173.3,8070.0
2022-10-12 15:45:00,173.31,173.35,172.79,172.89,13419.0,173.31,173.35,172.79,172.89,13419.0
2022-10-12 15:50:00,172.81,172.83,172.54,172.7,18631.0,172.81,172.83,172.54,172.7,18631.0
2022-10-12 15:55:00,172.69,172.71,171.84,171.89,46473.0,172.69,172.71,171.84,171.89,46473.0
2022-10-13 09:30:00,167.13,167.54,166.0,166.56,25639.0,167.13,167.54,166.0,166.56,25639.0
2022-10-13 09:35:00,166.55,166.66,165.75,166.37,7590.0,166.55,166.66,165.75,166.37,7590.0
2022-10-13 09:40:00,166.43,167.25,166.22,166.77,6746.0,166.43,167.25,166.22,166.77,6746.0
2022-10-13 09:45:00,166.62,168.18,166.6,168.01,12341.0,166.62,168.18,166.6,168.01,12341.0
2022-10-13 09:50:00,167.67,168.45,167.52,168.3,5538.0,167.67,168.45,167.52,168.3,5538.0
2022-10-13 09:55:00,168.36,168.6,167.81,168.6,4951.0,168.36,168.6,167.81,168.6,4951.0
2022-10-13 10:00:00,168.89,169.01,168.39,168.79,4652.0,168.89,169.01,168.39,168.79,4652.0
2022-10-13 10:05:00,169.06,169.49,168.51,169.44,5530.0,169.06,169.49,168.51,169.44,5530.0
2022-10-13 10:10:00,169.25,169.64,168.92,169.53,3014.0,169.25,169.64,168.92,169.53,3014.0
2022-10-13 10:15:00,169.51,170.02,169.51,169.54,4792.0,169.51,170.02,169.51,169.54,4792.0
2022-10-13 10:20:00,169.66,170.1,169.43,170.01,3600.0,169.66,170.1,169.43,170.01,3600.0
2022-10-13 10:25:00,170.0,170.23,169.85,169.97,6193.0,170.0,170.23,169.85,169.97,6193.0
2022-10-13 10:30:00,169.95,170.76,169.75,169.97,11012.0,169.95,170.76,169.75,169.97,11012.0
2022-10-13 10:35:00,169.99,170.32,169.86,170.19,15279.0,169.99,170.32,169.86,170.19,15279.0
2022-10-13 10:40:00,170.14,170.85,170.08,170.5,13811.0,170.14,170.85,170.08,170.5,13811.0
2022-10-13 10:45:00,170.55,171.16,170.54,170.67,10829.0,170.55,171.16,170.54,170.67,10829.0
2022-10-13 10:50:00,170.85,171.06,170.6,170.84,25262.0,170.85,171.06,170.6,170.84,25262.0
2022-10-13 10:55:00,170.83,171.39,170.82,170.93,16032.0,170.83,171.39,170.82,170.93,16032.0
2022-10-13 11:00:00,170.95,171.35,170.53,171.26,15882.0,170.95,171.35,170.53,171.26,15882.0
2022-10-13 11:05:00,171.24,172.26,171.23,172.26,5185.0,171.24,172.26,171.23,172.26,5185.0
2022-10-13 11:10:00,172.27,172.5,171.8,172.47,5367.0,172.27,172.5,171.8,172.47,5367.0
2022-10-13 11:15:00,172.68,174.43,172.59,174.25,10662.0,172.68,174.43,172.59,174.25,10662.0
2022-10-13 11:20:00,174.1,175.57,174.1,174.8,17790.0,174.1,175.57,174.1,174.8,17790.0
2022-10-13 11:25:00,174.77,175.3,174.65,175.3,20834.0,174.77,175.3,174.65,175.3,20834.0
2022-10-13 11:30:00,175.34,175.46,174.77,175.17,13114.0,175.34,175.46,174.77,175.17,13114.0
2022-10-13 11:35:00,175.28,176.91,175.09,176.54,14033.0,175.28,176.91,175.09,176.54,14033.0
2022-10-13 11:40:00,176.62,177.57,176.43,176.62,10954.0,176.62,177.57,176.43,176.62,10954.0
2022-10-13 11:45:00,176.7,176.97,176.54,176.66,43691.0,176.7,176.97,176.54,176.66,43691.0
2022-10-13 11:50:00,176.4,177.1,176.25,176.88,9334.0,176.4,177.1,176.25,176.88,9334.0
2022-10-13 11:55:00,176.58,176.74,176.22,176.48,4713.0,176.58,176.74,176.22,176.48,4713.0
2022-10-13 12:00:00,176.58,177.16,176.57,176.89,4774.0,176.58,177.16,176.57,176.89,4774.0
2022-10-13 12:05:00,177.08,177.08,176.29,176.56,4614.0,177.08,177.08,176.29,176.56,4614.0
2022-10-13 12:10:00,176.53,176.54,175.64,175.72,5191.0,176.53,176.54,175.64,175.72,5191.0
2022-10-13 12:15:00,175.72,175.72,175.27,175.37,6758.0,175.72,175.72,175.27,175.37,6758.0
2022-10-13 12:20:00,175.36,175.36,174.83,174.94,6362.0,175.36,175.36,174.83,174.94,6362.0
2022-10-13 12:25:00,174.86,174.98,174.73,174.75,3225.0,174.86,174.98,174.73,174.75,3225.0
2022-10-13 12:30:00,174.67,175.03,174.58,174.94,2553.0,174.67,175.03,174.58,174.94,2553.0
2022-10-13 12:35:00,174.86,175.1,174.8,174.99,1247.0,174.86,175.1,174.8,174.99,1247.0
2022-10-13 12:40:00,175.14,176.07,175.03,176.03,8578.0,175.14,176.07,175.03,176.03,8578.0
2022-10-13 12:45:00,176.02,176.08,175.41,176.08,2846.0,176.02,176.08,175.41,176.08,2846.0
2022-10-13 12:50:00,175.89,176.16,175.63,175.63,3900.0,175.89,176.16,175.63,175.63,3900.0
2022-10-13 12:55:00,175.71,175.73,175.38,175.47,2555.0,175.71,175.73,175.38,175.47,2555.0
2022-10-13 13:00:00,175.4,176.03,175.4,175.85,2766.0,175.4,176.03,175.4,175.85,2766.0
2022-10-13 13:05:00,175.8,175.93,175.6,175.71,3179.0,175.8,175.93,175.6,175.71,3179.0
2022-10-13 13:10:00,175.84,175.84,175.16,175.28,5593.0,175.84,175.84,175.16,175.28,5593.0
2022-10-13 13:15:00,175.37,175.84,175.37,175.67,4788.0,175.37,175.84,175.37,175.67,4788.0
2022-10-13 13:20:00,175.82,176.43,175.79,176.32,1564.0,175.82,176.43,175.79,176.32,1564.0
2022-10-13 13:25:00,176.22,176.81,176.19,176.55,6780.0,176.22,176.81,176.19,176.55,6780.0
2022-10-13 13:30:00,176.63,177.53,176.6,177.29,2780.0,176.63,177.53,176.6,177.29,2780.0
2022-10-13 13:35:00,177.31,177.33,176.84,177.31,1720.0,177.31,177.33,176.84,177.31,1720.0
2022-10-13 13:40:00,177.3,177.3,176.73,176.87,4802.0,177.3,177.3,176.73,176.87,4802.0
2022-10-13 13:45:00,176.7,176.9,176.47,176.9,3726.0,176.7,176.9,176.47,176.9,3726.0
2022-10-13 13:50:00,177.0,177.05,176.72,176.75,2942.0,177.0,177.05,176.72,176.75,2942.0
2022-10-13 13:55:00,176.76,176.88,176.62,176.88,3609.0,176.76,176.88,176.62,176.88,3609.0
2022-10-13 14:00:00,176.75,177.04,176.73,176.91,2650.0,176.75,177.04,176.73,176.91,2650.0
2022-10-13 14:05:00,176.96,176.96,176.65,176.69,2240.0,176.96,176.96,176.65,176.69,2240.0
2022-10-13 14:10:00,176.63,176.74,176.41,176.64,2168.0,176.63,176.74,176.41,176.64,2168.0
2022-10-13 14:15:00,176.71,176.76,176.51,176.67,3874.0,176.71,176.76,176.51,176.67,3874.0
2022-10-13 14:20:00,176.72,176.96,176.62,176.83,8221.0,176.72,176.96,176.62,176.83,8221.0
2022-10-13 14:25:00,176.77,176.79,176.39,176.48,6648.0,176.77,176.79,176.39,176.48,6648.0
2022-10-13 14:30:00,176.56,176.87,176.56,176.87,5301.0,176.56,176.87,176.56,176.87,5301.0
2022-10-13 14:35:00,176.82,177.03,176.76,176.91,2756.0,176.82,177.03,176.76,176.91,2756.0
2022-10-13 14:40:00,176.86,177.12,176.82,177.08,7203.0,176.86,177.12,176.82,177.08,7203.0
2022-10-13 14:45:00,177.08,177.39,177.0,177.24,4167.0,177.08,177.39,177.0,177.24,4167.0
2022-10-13 14:50:00,177.16,177.49,177.09,177.42,2917.0,177.16,177.49,177.09,177.42,2917.0
2022-10-13 14:55:00,177.44,177.81,177.38,177.81,3103.0,177.44,177.81,177.38,177.81,3103.0
2022-10-13 15:00:00,177.6,177.64,177.44,177.64,6340.0,177.6,177.64,177.44,177.64,6340.0
2022-10-13 15:05:00,177.59,178.19,177.59,178.15,8566.0,177.59,178.19,177.59,178.15,8566.0
2022-10-13 15:10:00,178.06,178.12,177.72,177.72,8913.0,178.06,178.12,177.72,177.72,8913.0
2022-10-13 15:15:00,177.65,177.89,177.65,177.67,5458.0,177.65,177.89,177.65,177.67,5458.0
2022-10-13 15:20:00,177.69,177.69,177.31,177.31,5178.0,177.69,177.69,177.31,177.31,5178.0
2022-10-13 15:25:00,177.33,177.47,177.06,177.16,6092.0,177.33,177.47,177.06,177.16,6092.0
2022-10-13 15:30:00,177.11,177.42,176.64,176.72,6843.0,177.11,177.42,176.64,176.72,6843.0
2022-10-13 15:35:00,176.73,176.79,176.51,176.79,7569.0,176.73,176.79,176.51,176.79,7569.0
2022-10-13 15:40:00,176.79,176.94,176.54,176.87,6841.0,176.79,176.94,176.54,176.87,6841.0
2022-10-13 15:45:00,176.76,176.9,176.62,176.62,11148.0,176.76,176.9,176.62,176.62,11148.0
2022-10-13 15:50:00,176.56,176.81,176.2,176.52,26492.0,176.56,176.81,176.2,176.52,26492.0
2022-10-13 15:55:00,176.49,176.51,176.01,176.33,54013.0,176.49,176.51,176.01,176.33,54013.0
2022-10-14 09:30:00,177.92,178.82,176.92,177.53,8712.0,177.92,178.82,176.92,177.53,8712.0
2022-10-14 09:35:00,177.78,178.66,177.78,178.66,2213.0,177.78,178.66,177.78,178.66,2213.0
2022-10-14 09:40:00,178.64,179.18,177.67,177.97,4618.0,178.64,179.18,177.67,177.97,4618.0
2022-10-14 09:45:00,177.46,178.04,177.28,177.98,25449.0,177.46,178.04,177.28,177.98,25449.0
2022-10-14 09:50:00,178.61,178.61,177.77,177.89,2705.0,178.61,178.61,177.77,177.89,2705.0
2022-10-14 09:55:00,178.06,178.33,177.77,178.04,3883.0,178.06,178.33,177.77,178.04,3883.0
2022-10-14 10:00:00,177.79,177.91,176.49,177.06,7243.0,177.79,177.91,176.49,177.06,7243.0
2022-10-14 10:05:00,177.14,177.51,176.35,176.35,6590.0,177.14,177.51,176.35,176.35,6590.0
2022-10-14 10:10:00,176.67,176.67,175.39,175.53,6351.0,176.67,176.67,175.39,175.53,6351.0
2022-10-14 10:15:00,175.53,176.08,175.52,175.77,3207.0,175.53,176.08,175.52,175.77,3207.0
2022-10-14 10:20:00,175.78,175.93,174.86,175.44,4652.0,175.78,175.93,174.86,175.44,4652.0
2022-10-14 10:25:00,175.49,176.66,175.4,176.12,7712.0,175.49,176.66,175.4,176.12,7712.0
2022-10-14 10:30:00,175.95,176.88,175.73,175.84,7356.0,175.95,176.88,175.73,175.84,7356.0
2022-10-14 10:35:00,176.02,176.52,175.96,176.29,7913.0,176.02,176.52,175.96,176.29,7913.0
2022-10-14 10:40:00,176.59,176.71,175.56,175.63,7122.0,176.59,176.71,175.56,175.63,7122.0
2022-10-14 10:45:00,175.76,176.2,175.54,175.76,5875.0,175.76,176.2,175.54,175.76,5875.0
2022-10-14 10:50:00,175.82,176.41,175.74,176.36,5401.0,175.82,176.41,175.74,176.36,5401.0
2022-10-14 10:55:00,176.27,176.9,176.1,176.43,5383.0,176.27,176.9,176.1,176.43,5383.0
2022-10-14 11:00:00,176.48,176.94,176.13,176.13,6800.0,176.48,176.94,176.13,176.13,6800.0
2022-10-14 11:05:00,176.18,176.33,175.63,175.83,7153.0,176.18,176.33,175.63,175.83,7153.0
2022-10-14 11:10:00,176.0,176.03,175.33,175.33,4682.0,176.0,176.03,175.33,175.33,4682.0
2022-10-14 11:15:00,175.47,175.47,174.9,175.02,4052.0,175.47,175.47,174.9,175.02,4052.0
2022-10-14 11:20:00,175.25,175.49,174.67,174.81,26215.0,175.25,175.49,174.67,174.81,26215.0
2022-10-14 11:25:00,174.92,175.13,174.47,174.8,6746.0,174.92,175.13,174.47,174.8,6746.0
2022-10-14 11:30:00,174.66,174.66,173.99,174.13,3534.0,174.66,174.66,173.99,174.13,3534.0
2022-10-14 11:35:00,174.06,174.72,173.96,174.44,10116.0,174.06,174.72,173.96,174.44,10116.0
2022-10-14 11:40:00,174.64,174.67,174.25,174.45,9449.0,174.64,174.67,174.25,174.45,9449.0
2022-10-14 11:45:00,174.49,174.54,174.19,174.39,13210.0,174.49,174.54,174.19,174.39,13210.0
2022-10-14 11:50:00,174.5,174.64,173.87,174.07,1916.0,174.5,174.64,173.87,174.07,1916.0
2022-10-14 11:55:00,174.15,174.15,173.81,173.81,960.0,174.15,174.15,173.81,173.81,960.0
2022-10-14 12:00:00,173.67,174.28,173.6,174.28,2200.0,173.67,174.28,173.6,174.28,2200.0
2022-10-14 12:05:00,174.0,174.15,173.55,173.63,14853.0,174.0,174.15,173.55,173.63,14853.0
2022-10-14 12:10:00,173.61,174.03,173.61,173.63,9634.0,173.61,174.03,173.61,173.63,9634.0
2022-10-14 12:15:00,173.63,173.75,173.46,173.61,4435.0,173.63,173.75,173.46,173.61,4435.0
2022-10-14 12:20:00,173.65,173.83,173.42,173.7,21600.0,173.65,173.83,173.42,173.7,21600.0
2022-10-14 12:25:00,173.82,174.1,173.74,174.05,2307.0,173.82,174.1,173.74,174.05,2307.0
2022-10-14 12:30:00,174.13,174.31,173.68,173.68,2156.0,174.13,174.31,173.68,173.68,2156.0
2022-10-14 12:35:00,173.69,173.99,173.69,173.88,1101.0,173.69,173.99,173.69,173.88,1101.0
2022-10-14 12:40:00,173.76,174.33,173.76,174.33,6708.0,173.76,174.33,173.76,174.33,6708.0
2022-10-14 12:45:00,174.28,174.38,173.78,173.97,2300.0,174.28,174.38,173.78,173.97,2300.0
2022-10-14 12:50:00,173.57,173.59,173.39,173.48,1500.0,173.57,173.59,173.39,173.48,1500.0
2022-10-14 12:55:00,173.47,173.47,173.31,173.31,904.0,173.47,173.47,173.31,173.31,904.0
2022-10-14 13:00:00,173.42,173.91,173.3,173.72,2128.0,173.42,173.91,173.3,173.72,2128.0
2022-10-14 13:05:00,173.59,173.66,173.28,173.45,1716.0,173.59,173.66,173.28,173.45,1716.0
2022-10-14 13:10:00,173.49,173.63,173.32,173.44,1442.0,173.49,173.63,173.32,173.44,1442.0
2022-10-14 13:15:00,173.3,173.51,173.3,173.48,1200.0,173.3,173.51,173.3,173.48,1200.0
2022-10-14 13:20:00,173.31,173.63,173.14,173.63,2243.0,173.31,173.63,173.14,173.63,2243.0
2022-10-14 13:25:00,173.53,173.53,173.4,173.5,1800.0,173.53,173.53,173.4,173.5,1800.0
2022-10-14 13:30:00,173.47,173.85,173.45,173.81,6300.0,173.47,173.85,173.45,173.81,6300.0
2022-10-14 13:35:00,173.83,173.92,173.43,173.79,11078.0,173.83,173.92,173.43,173.79,11078.0
2022-10-14 13:40:00,173.68,173.87,173.51,173.53,1300.0,173.68,173.87,173.51,173.53,1300.0
2022-10-14 13:45:00,173.63,173.67,173.4,173.41,1503.0,173.63,173.67,173.4,173.41,1503.0
2022-10-14 13:50:00,173.46,173.54,173.29,173.44,3743.0,173.46,173.54,173.29,173.44,3743.0
2022-10-14 13:55:00,173.54,173.95,173.53,173.94,5691.0,173.54,173.95,173.53,173.94,5691.0
2022-10-14 14:00:00,173.87,173.87,173.56,173.78,4418.0,173.87,173.87,173.56,173.78,4418.0
2022-10-14 14:05:00,173.76,173.82,173.43,173.52,4081.0,173.76,173.82,173.43,173.52,4081.0
2022-10-14 14:10:00,173.51,173.66,173.48,173.62,1651.0,173.51,173.66,173.48,173.62,1651.0
2022-10-14 14:15:00,173.47,173.47,173.17,173.28,2205.0,173.47,173.47,173.17,173.28,2205.0
2022-10-14 14:20:00,173.25,173.34,173.17,173.25,3227.0,173.25,173.34,173.17,173.25,3227.0
2022-10-14 14:25:00,173.2,173.21,172.91,173.05,3935.0,173.2,173.21,172.91,173.05,3935.0
2022-10-14 14:30:00,173.25,173.25,173.07,173.15,2779.0,173.25,173.25,173.07,173.15,2779.0
2022-10-14 14:35:00,173.2,173.24,172.95,173.17,3661.0,173.2,173.24,172.95,173.17,3661.0
2022-10-14 14:40:00,173.04,173.21,172.84,173.11,2517.0,173.04,173.21,172.84,173.11,2517.0
2022-10-14 14:45:00,173.14,173.19,172.96,173.19,1900.0,173.14,173.19,172.96,173.19,1900.0
2022-10-14 14:50:00,173.09,173.46,173.05,173.45,5692.0,173.09,173.46,173.05,173.45,5692.0
2022-10-14 14:55:00,173.42,173.65,173.36,173.65,6751.0,173.42,173.65,173.36,173.65,6751.0
2022-10-14 15:00:00,173.82,174.27,173.77,174.0,13083.0,173.82,174.27,173.77,174.0,13083.0
2022-10-14 15:05:00,174.19,174.19,173.45,173.6,6434.0,174.19,174.19,173.45,173.6,6434.0
2022-10-14 15:10:00,173.57,173.66,173.42,173.66,9467.0,173.57,173.66,173.42,173.66,9467.0
2022-10-14 15:15:00,173.56,173.71,173.44,173.67,19240.0,173.56,173.71,173.44,173.67,19240.0
2022-10-14 15:20:00,173.69,174.05,173.68,174.05,15038.0,173.69,174.05,173.68,174.05,15038.0
2022-10-14 15:25:00,174.05,174.26,173.97,174.15,12689.0,174.05,174.26,173.97,174.15,12689.0
2022-10-14 15:30:00,174.17,174.31,173.9,174.27,12571.0,174.17,174.31,173.9,174.27,12571.0
2022-10-14 15:35:00,174.27,174.38,173.96,174.12,13279.0,174.27,174.38,173.96,174.12,13279.0
2022-10-14 15:40:00,174.16,174.55,174.13,174.51,29945.0,174.16,174.55,174.13,174.51,29945.0
2022-10-14 15:45:00,174.5,174.56,174.09,174.33,19944.0,174.5,174.56,174.09,174.33,19944.0
2022-10-14 15:50:00,174.37,174.57,174.07,174.17,23421.0,174.37,174.57,174.07,174.17,23421.0
2022-10-14 15:55:00,174.15,174.15,173.17,173.45,56603.0,174.15,174.15,173.17,173.45,56603.0
2022-10-17 09:30:00,176.72,177.8,176.28,177.39,9699.0,176.72,177.8,176.28,177.39,9699.0
2022-10-17 09:35:00,178.19,179.0,178.19,178.84,3110.0,178.19,179.0,178.19,178.84,3110.0
2022-10-17 09:40:00,178.34,179.2,178.34,178.7,1735.0,178.34,179.2,178.34,178.7,1735.0
2022-10-17 09:45:00,178.46,179.75,178.45,179.75,4983.0,178.46,179.75,178.45,179.75,4983.0
2022-10-17 09:50:00,179.77,180.59,179.77,180.58,10805.0,179.77,180.59,179.77,180.58,10805.0
2022-10-17 09:55:00,180.58,180.93,180.42,180.76,8662.0,180.58,180.93,180.42,180.76,8662.0
2022-10-17 10:00:00,180.85,181.06,180.39,180.8,9318.0,180.85,181.06,180.39,180.8,9318.0
2022-10-17 10:05:00,180.86,181.2,180.66,180.72,7261.0,180.86,181.2,180.66,180.72,7261.0
2022-10-17 10:10:00,180.75,181.33,180.75,180.92,3727.0,180.75,181.33,180.75,180.92,3727.0
2022-10-17 10:15:00,181.1,181.13,180.56,180.78,6862.0,181.1,181.13,180.56,180.78,6862.0
2022-10-17 10:20:00,180.77,180.87,180.06,180.12,4242.0,180.77,180.87,180.06,180.12,4242.0
2022-10-17 10:25:00,180.21,180.29,179.74,179.77,5864.0,180.21,180.29,179.74,179.77,5864.0
2022-10-17 10:30:00,179.66,180.58,179.59,180.26,13220.0,179.66,180.58,179.59,180.26,13220.0
2022-10-17 10:35:00,180.45,180.99,180.45,180.86,5199.0,180.45,180.99,180.45,180.86,5199.0
2022-10-17 10:40:00,180.84,181.16,180.73,181.1,4312.0,180.84,181.16,180.73,181.1,4312.0
2022-10-17 10:45:00,181.12,181.21,180.82,180.99,5157.0,181.12,181.21,180.82,180.99,5157.0
2022-10-17 10:50:00,181.07,181.07,180.16,180.16,4336.0,181.07,181.07,180.16,180.16,4336.0
2022-10-17 10:55:00,180.13,180.36,179.89,180.18,5908.0,180.13,180.36,179.89,180.18,5908.0
2022-10-17 11:00:00,180.27,180.6,180.22,180.42,2740.0,180.27,180.6,180.22,180.42,2740.0
2022-10-17 11:05:00,180.38,180.5,180.15,180.27,11211.0,180.38,180.5,180.15,180.27,11211.0
2022-10-17 11:10:00,180.34,180.55,180.11,180.17,3376.0,180.34,180.55,180.11,180.17,3376.0
2022-10-17 11:15:00,179.96,180.02,179.76,179.81,4460.0,179.96,180.02,179.76,179.81,4460.0
2022-10-17 11:20:00,179.92,180.39,179.88,180.39,3628.0,179.92,180.39,179.88,180.39,3628.0
2022-10-17 11:25:00,180.48,180.67,180.34,180.67,6483.0,180.48,180.67,180.34,180.67,6483.0
2022-10-17 11:30:00,180.71,181.01,180.59,180.95,4945.0,180.71,181.01,180.59,180.95,4945.0
2022-10-17 11:35:00,180.85,180.96,180.65,180.9,3801.0,180.85,180.96,180.65,180.9,3801.0
2022-10-17 11:40:00,180.89,181.08,180.62,181.08,7144.0,180.89,181.08,180.62,181.08,7144.0
2022-10-17 11:45:00,181.07,181.07,180.83,180.93,3389.0,181.07,181.07,180.83,180.93,3389.0
2022-10-17 11:50:00,180.92,181.12,180.73,181.11,44107.0,180.92,181.12,180.73,181.11,44107.0
2022-10-17 11:55:00,181.06,181.06,180.79,181.0,15710.0,181.06,181.06,180.79,181.0,15710.0
2022-10-17 12:00:00,180.94,181.06,180.48,180.57,2521.0,180.94,181.06,180.48,180.57,2521.0
2022-10-17 12:05:00,180.71,181.21,180.67,181.21,1890.0,180.71,181.21,180.67,181.21,1890.0
2022-10-17 12:10:00,181.18,181.18,180.69,180.78,1695.0,181.18,181.18,180.69,180.78,1695.0
2022-10-17 12:15:00,180.68,180.73,180.51,180.51,2379.0,180.68,180.73,180.51,180.51,2379.0
2022-10-17 12:20:00,180.61,180.68,180.52,180.57,4649.0,180.61,180.68,180.52,180.57,4649.0
2022-10-17 12:25:00,180.61,180.86,180.57,180.81,2439.0,180.61,180.86,180.57,180.81,2439.0
2022-10-17 12:30:00,180.76,181.22,180.76,181.22,3315.0,180.76,181.22,180.76,181.22,3315.0
2022-10-17 12:35:00,181.16,181.2,181.08,181.2,1310.0,181.16,181.2,181.08,181.2,1310.0
2022-10-17 12:40:00,181.15,181.2,180.69,180.9,2617.0,181.15,181.2,180.69,180.9,2617.0
2022-10-17 12:45:00,180.85,180.95,180.64,180.95,2910.0,180.85,180.95,180.64,180.95,2910.0
2022-10-17 12:50:00,180.81,181.04,180.75,181.04,3242.0,180.81,181.04,180.75,181.04,3242.0
2022-10-17 12:55:00,180.96,180.96,180.27,180.45,2853.0,180.96,180.96,180.27,180.45,2853.0
2022-10-17 13:00:00,180.38,180.45,180.18,180.45,2539.0,180.38,180.45,180.18,180.45,2539.0
2022-10-17 13:05:00,180.6,180.89,180.6,180.73,2080.0,180.6,180.89,180.6,180.73,2080.0
2022-10-17 13:10:00,180.65,180.96,180.65,180.87,2288.0,180.65,180.96,180.65,180.87,2288.0
2022-10-17 13:15:00,180.88,181.02,180.65,180.72,3852.0,180.88,181.02,180.65,180.72,3852.0
2022-10-17 13:20:00,180.65,180.87,180.65,180.74,8002.0,180.65,180.87,180.65,180.74,8002.0
2022-10-17 13:25:00,180.83,180.83,180.66,180.81,2624.0,180.83,180.83,180.66,180.81,2624.0
2022-10-17 13:30:00,180.88,181.12,180.88,181.0,4988.0,180.88,181.12,180.88,181.0,4988.0
2022-10-17 13:35:00,181.11,181.41,181.08,181.36,5830.0,181.11,181.41,181.08,181.36,5830.0
2022-10-17 13:40:00,181.38,181.38,181.19,181.24,2920.0,181.38,181.38,181.19,181.24,2920.0
2022-10-17 13:45:00,181.22,181.7,181.21,181.61,7407.0,181.22,181.7,181.21,181.61,7407.0
2022-10-17 13:50:00,181.55,181.66,181.4,181.55,5173.0,181.55,181.66,181.4,181.55,5173.0
2022-10-17 13:55:00,181.52,181.52,181.34,181.35,4232.0,181.52,181.52,181.34,181.35,4232.0
2022-10-17 14:00:00,181.49,181.8,181.44,181.5,4047.0,181.49,181.8,181.44,181.5,4047.0
2022-10-17 14:05:00,181.54,181.63,181.42,181.63,5869.0,181.54,181.63,181.42,181.63,5869.0
2022-10-17 14:10:00,181.64,181.7,181.3,181.34,3817.0,181.64,181.7,181.3,181.34,3817.0
2022-10-17 14:15:00,181.31,181.38,181.18,181.38,4721.0,181.31,181.38,181.18,181.38,4721.0
2022-10-17 14:20:00,181.32,181.36,180.93,180.93,2295.0,181.32,181.36,180.93,180.93,2295.0
2022-10-17 14:25:00,180.71,180.96,180.7,180.82,6304.0,180.71,180.96,180.7,180.82,6304.0
2022-10-17 14:30:00,180.82,180.89,180.62,180.63,10780.0,180.82,180.89,180.62,180.63,10780.0
2022-10-17 14:35:00,180.65,181.14,180.61,181.14,3989.0,180.65,181.14,180.61,181.14,3989.0
2022-10-17 14:40:00,181.14,181.24,181.09,181.21,4539.0,181.14,181.24,181.09,181.21,4539.0
2022-10-17 14:45:00,181.15,181.22,181.03,181.08,4300.0,181.15,181.22,181.03,181.08,4300.0
2022-10-17 14:50:00,181.07,181.17,181.04,181.09,6401.0,181.07,181.17,181.04,181.09,6401.0
2022-10-17 14:55:00,181.03,181.22,181.01,181.06,6694.0,181.03,181.22,181.01,181.06,6694.0
2022-10-17 15:00:00,181.0,181.13,180.8,180.84,6155.0,181.0,181.13,180.8,180.84,6155.0
2022-10-17 15:05:00,180.89,180.98,180.55,180.73,7996.0,180.89,180.98,180.55,180.73,7996.0
2022-10-17 15:10:00,180.74,180.94,180.7,180.93,6428.0,180.74,180.94,180.7,180.93,6428.0
2022-10-17 15:15:00,180.95,181.04,180.83,181.02,9797.0,180.95,181.04,180.83,181.02,9797.0
2022-10-17 15:20:00,181.04,181.3,180.95,181.24,5591.0,181.04,181.3,180.95,181.24,5591.0
2022-10-17 15:25:00,181.23,181.29,181.17,181.26,5104.0,181.23,181.29,181.17,181.26,5104.0
2022-10-17 15:30:00,181.27,181.34,181.14,181.23,8237.0,181.27,181.34,181.14,181.23,8237.0
2022-10-17 15:35:00,181.27,181.31,181.12,181.15,9011.0,181.27,181.31,181.12,181.15,9011.0
2022-10-17 15:40:00,181.15,181.55,181.1,181.51,10234.0,181.15,181.55,181.1,181.51,10234.0
2022-10-17 15:45:00,181.51,181.62,181.46,181.52,12569.0,181.51,181.62,181.46,181.52,12569.0
2022-10-17 15:50:00,181.57,181.94,181.57,181.81,27945.0,181.57,181.94,181.57,181.81,27945.0
2022-10-17 15:55:00,181.79,181.83,180.94,181.27,69247.0,181.79,181.83,180.94,181.27,69247.0
2022-10-18 09:30:00,185.27,187.19,185.27,186.24,16875.0,185.27,187.19,185.27,186.24,16875.0
2022-10-18 09:35:00,186.24,186.91,186.21,186.41,3896.0,186.24,186.91,186.21,186.41,3896.0
2022-10-18 09:40:00,186.34,187.24,185.92,187.22,4307.0,186.34,187.24,185.92,187.22,4307.0
2022-10-18 09:45:00,186.74,187.89,186.59,187.57,11691.0,186.74,187.89,186.59,187.57,11691.0
2022-10-18 09:50:00,187.75,187.75,186.21,186.21,2500.0,187.75,187.75,186.21,186.21,2500.0
2022-10-18 09:55:00,185.83,186.65,185.82,186.18,4311.0,185.83,186.65,185.82,186.18,4311.0
2022-10-18 10:00:00,186.46,187.03,186.25,186.67,10313.0,186.46,187.03,186.25,186.67,10313.0
2022-10-18 10:05:00,186.65,187.22,186.46,186.98,12494.0,186.65,187.22,186.46,186.98,12494.0
2022-10-18 10:10:00,186.82,187.46,186.68,187.38,14969.0,186.82,187.46,186.68,187.38,14969.0
2022-10-18 10:15:00,187.31,187.37,186.41,186.42,1600.0,187.31,187.37,186.41,186.42,1600.0
2022-10-18 10:20:00,186.31,186.47,185.55,185.55,13831.0,186.31,186.47,185.55,185.55,13831.0
2022-10-18 10:25:00,185.6,186.07,185.49,185.96,7901.0,185.6,186.07,185.49,185.96,7901.0
2022-10-18 10:30:00,185.89,186.39,185.74,186.0,11069.0,185.89,186.39,185.74,186.0,11069.0
2022-10-18 10:35:00,186.17,186.3,185.64,185.75,4283.0,186.17,186.3,185.64,185.75,4283.0
2022-10-18 10:40:00,185.78,186.35,185.78,186.35,3213.0,185.78,186.35,185.78,186.35,3213.0
2022-10-18 10:45:00,186.26,186.28,185.9,186.27,3509.0,186.26,186.28,185.9,186.27,3509.0
2022-10-18 10:50:00,186.16,186.16,185.8,185.98,3423.0,186.16,186.16,185.8,185.98,3423.0
2022-10-18 10:55:00,185.93,186.22,185.68,185.69,5539.0,185.93,186.22,185.68,185.69,5539.0
2022-10-18 11:00:00,185.83,185.83,185.45,185.54,5700.0,185.83,185.83,185.45,185.54,5700.0
2022-10-18 11:05:00,185.6,185.8,185.36,185.62,13637.0,185.6,185.8,185.36,185.62,13637.0
2022-10-18 11:10:00,185.64,185.78,184.85,185.0,14390.0,185.64,185.78,184.85,185.0,14390.0
2022-10-18 11:15:00,185.07,185.09,184.46,184.5,63031.0,185.07,185.09,184.46,184.5,63031.0
2022-10-18 11:20:00,184.54,184.54,183.81,183.81,2924.0,184.54,184.54,183.81,183.81,2924.0
2022-10-18 11:25:00,184.0,184.5,183.68,183.77,6204.0,184.0,184.5,183.68,183.77,6204.0
2022-10-18 11:30:00,183.7,183.86,183.43,183.75,3236.0,183.7,183.86,183.43,183.75,3236.0
2022-10-18 11:35:00,183.68,183.68,183.13,183.3,2059.0,183.68,183.68,183.13,183.3,2059.0
2022-10-18 11:40:00,183.42,183.66,183.27,183.66,1700.0,183.42,183.66,183.27,183.66,1700.0
2022-10-18 11:45:00,183.66,184.2,183.56,184.2,8807.0,183.66,184.2,183.56,184.2,8807.0
2022-10-18 11:50:00,184.24,184.28,184.07,184.26,1600.0,184.24,184.28,184.07,184.26,1600.0
2022-10-18 11:55:00,184.11,184.12,183.88,184.12,1187.0,184.11,184.12,183.88,184.12,1187.0
2022-10-18 12:00:00,184.02,184.02,183.55,183.62,2254.0,184.02,184.02,183.55,183.62,2254.0
2022-10-18 12:05:00,183.6,183.88,183.25,183.88,3341.0,183.6,183.88,183.25,183.88,3341.0
2022-10-18 12:10:00,183.98,184.06,183.78,183.78,900.0,183.98,184.06,183.78,183.78,900.0
2022-10-18 12:15:00,183.66,183.66,183.44,183.51,1181.0,183.66,183.66,183.44,183.51,1181.0
2022-10-18 12:20:00,183.42,183.42,183.07,183.07,600.0,183.42,183.42,183.07,183.07,600.0
2022-10-18 12:25:00,183.0,183.15,182.85,183.03,1853.0,183.0,183.15,182.85,183.03,1853.0
2022-10-18 12:30:00,182.97,183.15,182.87,183.15,1267.0,182.97,183.15,182.87,183.15,1267.0
2022-10-18 12:35:00,183.34,183.74,183.28,183.74,2223.0,183.34,183.74,183.28,183.74,2223.0
2022-10-18 12:40:00,183.67,183.81,183.53,183.59,1703.0,183.67,183.81,183.53,183.59,1703.0
2022-10-18 12:45:00,183.38,183.4,183.17,183.29,1410.0,183.38,183.4,183.17,183.29,1410.0
2022-10-18 12:50:00,183.42,183.48,183.29,183.48,1053.0,183.42,183.48,183.29,183.48,1053.0
2022-10-18 12:55:00,183.62,183.68,183.15,183.15,1542.0,183.62,183.68,183.15,183.15,1542.0
2022-10-18 13:00:00,183.08,183.23,182.77,182.87,12283.0,183.08,183.23,182.77,182.87,12283.0
2022-10-18 13:05:00,182.49,183.18,182.49,182.99,4812.0,182.49,183.18,182.49,182.99,4812.0
2022-10-18 13:10:00,183.06,183.39,182.96,182.97,6820.0,183.06,183.39,182.96,182.97,6820.0
2022-10-18 13:15:00,182.96,183.38,182.87,183.34,1100.0,182.96,183.38,182.87,183.34,1100.0
2022-10-18 13:20:00,183.36,183.79,183.36,183.79,3499.0,183.36,183.79,183.36,183.79,3499.0
2022-10-18 13:25:00,183.78,184.03,183.74,183.97,1400.0,183.78,184.03,183.74,183.97,1400.0
2022-10-18 13:30:00,184.06,184.54,183.96,184.54,2084.0,184.06,184.54,183.96,184.54,2084.0
2022-10-18 13:35:00,184.55,184.55,184.09,184.09,1800.0,184.55,184.55,184.09,184.09,1800.0
2022-10-18 13:40:00,184.2,184.2,183.96,184.14,2146.0,184.2,184.2,183.96,184.14,2146.0
2022-10-18 13:45:00,184.13,184.2,183.91,184.2,4005.0,184.13,184.2,183.91,184.2,4005.0
2022-10-18 13:50:00,184.24,184.42,184.21,184.33,1900.0,184.24,184.42,184.21,184.33,1900.0
2022-10-18 13:55:00,184.35,184.54,184.11,184.37,2712.0,184.35,184.54,184.11,184.37,2712.0
2022-10-18 14:00:00,184.5,184.69,184.0,184.0,4334.0,184.5,184.69,184.0,184.0,4334.0
2022-10-18 14:05:00,183.92,184.27,183.9,183.97,2731.0,183.92,184.27,183.9,183.97,2731.0
2022-10-18 14:10:00,184.05,184.14,183.99,184.04,1300.0,184.05,184.14,183.99,184.04,1300.0
2022-10-18 14:15:00,184.04,184.31,183.91,184.21,5286.0,184.04,184.31,183.91,184.21,5286.0
2022-10-18 14:20:00,184.2,184.59,184.2,184.45,4185.0,184.2,184.59,184.2,184.45,4185.0
2022-10-18 14:25:00,184.26,184.49,184.2,184.44,4192.0,184.26,184.49,184.2,184.44,4192.0
2022-10-18 14:30:00,184.43,184.43,184.12,184.28,1660.0,184.43,184.43,184.12,184.28,1660.0
2022-10-18 14:35:00,184.28,184.48,183.69,183.69,11096.0,184.28,184.48,183.69,183.69,11096.0
2022-10-18 14:40:00,183.8,183.8,183.18,183.28,6820.0,183.8,183.8,183.18,183.28,6820.0
2022-10-18 14:45:00,183.29,183.41,182.84,183.16,2673.0,183.29,183.41,182.84,183.16,2673.0
2022-10-18 14:50:00,183.06,183.2,182.84,183.09,3009.0,183.06,183.2,182.84,183.09,3009.0
2022-10-18 14:55:00,183.12,183.34,183.08,183.25,2862.0,183.12,183.34,183.08,183.25,2862.0
2022-10-18 15:00:00,183.27,183.33,182.94,182.94,2333.0,183.27,183.33,182.94,182.94,2333.0
2022-10-18 15:05:00,183.18,183.32,183.08,183.08,2435.0,183.18,183.32,183.08,183.08,2435.0
2022-10-18 15:10:00,183.11,183.15,182.91,182.96,1319.0,183.11,183.15,182.91,182.96,1319.0
2022-10-18 15:15:00,182.87,183.16,182.74,183.06,3257.0,182.87,183.16,182.74,183.06,3257.0
2022-10-18 15:20:00,183.03,183.26,183.03,183.23,4246.0,183.03,183.26,183.03,183.23,4246.0
2022-10-18 15:25:00,183.17,183.52,183.07,183.46,5755.0,183.17,183.52,183.07,183.46,5755.0
2022-10-18 15:30:00,183.52,184.35,183.51,184.21,15814.0,183.52,184.35,183.51,184.21,15814.0
2022-10-18 15:35:00,184.26,184.3,183.94,184.03,9756.0,184.26,184.3,183.94,184.03,9756.0
2022-10-18 15:40:00,184.02,184.27,183.99,184.27,3120.0,184.02,184.27,183.99,184.27,3120.0
2022-10-18 15:45:00,184.22,184.34,184.08,184.28,10167.0,184.22,184.34,184.08,184.28,10167.0
2022-10-18 15:50:00,184.37,184.42,184.12,184.15,18624.0,184.37,184.42,184.12,184.15,18624.0
2022-10-18 15:55:00,184.14,184.46,183.71,184.46,64641.0,184.14,184.46,183.71,184.46,64641.0
2022-10-19 09:30:00,181.39,181.94,179.77,180.18,17949.0,181.39,181.94,179.77,180.18,17949.0
2022-10-19 09:35:00,180.29,180.61,179.58,180.34,7307.0,180.29,180.61,179.58,180.34,7307.0
2022-10-19 09:40:00,180.23,180.86,179.05,179.79,5021.0,180.23,180.86,179.05,179.79,5021.0
2022-10-19 09:45:00,179.73,179.73,178.73,178.98,8895.0,179.73,179.73,178.73,178.98,8895.0
2022-10-19 09:50:00,179.28,179.79,179.24,179.46,10818.0,179.28,179.79,179.24,179.46,10818.0
2022-10-19 09:55:00,179.28,179.7,178.74,178.74,2679.0,179.28,179.7,178.74,178.74,2679.0
2022-10-19 10:00:00,178.58,179.19,178.45,178.45,9930.0,178.58,179.19,178.45,178.45,9930.0
2022-10-19 10:05:00,178.54,178.73,177.88,178.06,15763.0,178.54,178.73,177.88,178.06,15763.0
2022-10-19 10:10:00,178.06,178.31,177.6,178.31,8596.0,178.06,178.31,177.6,178.31,8596.0
2022-10-19 10:15:00,178.5,179.06,178.5,178.72,3900.0,178.5,179.06,178.5,178.72,3900.0
2022-10-19 10:20:00,178.78,178.86,178.43,178.7,4636.0,178.78,178.86,178.43,178.7,4636.0
2022-10-19 10:25:00,178.74,179.0,178.36,178.99,3384.0,178.74,179.0,178.36,178.99,3384.0
2022-10-19 10:30:00,178.95,178.95,178.55,178.75,7432.0,178.95,178.95,178.55,178.75,7432.0
2022-10-19 10:35:00,178.76,178.97,178.66,178.97,3400.0,178.76,178.97,178.66,178.97,3400.0
2022-10-19 10:40:00,179.05,179.06,178.43,178.54,6334.0,179.05,179.06,178.43,178.54,6334.0
2022-10-19 10:45:00,178.54,179.22,178.54,178.76,3662.0,178.54,179.22,178.54,178.76,3662.0
2022-10-19 10:50:00,178.91,178.91,178.62,178.77,1343.0,178.91,178.91,178.62,178.77,1343.0
2022-10-19 10:55:00,178.78,178.81,178.45,178.58,4099.0,178.78,178.81,178.45,178.58,4099.0
2022-10-19 11:00:00,178.55,178.78,178.52,178.57,1900.0,178.55,178.78,178.52,178.57,1900.0
2022-10-19 11:05:00,178.57,178.83,178.57,178.77,5690.0,178.57,178.83,178.57,178.77,5690.0
2022-10-19 11:10:00,178.74,179.65,178.49,179.59,13502.0,178.74,179.65,178.49,179.59,13502.0
2022-10-19 11:15:00,179.59,179.8,179.38,179.52,17588.0,179.59,179.8,179.38,179.52,17588.0
2022-10-19 11:20:00,179.43,179.56,179.33,179.41,8165.0,179.43,179.56,179.33,179.41,8165.0
2022-10-19 11:25:00,179.27,179.38,179.17,179.38,2748.0,179.27,179.38,179.17,179.38,2748.0
2022-10-19 11:30:00,179.39,179.5,179.12,179.32,4402.0,179.39,179.5,179.12,179.32,4402.0
2022-10-19 11:35:00,179.25,179.43,179.01,179.43,2937.0,179.25,179.43,179.01,179.43,2937.0
2022-10-19 11:40:00,179.39,179.39,178.92,178.93,1409.0,179.39,179.39,178.92,178.93,1409.0
2022-10-19 11:45:00,179.01,179.28,179.0,179.21,5739.0,179.01,179.28,179.0,179.21,5739.0
2022-10-19 11:50:00,179.16,179.33,179.07,179.25,6496.0,179.16,179.33,179.07,179.25,6496.0
2022-10-19 11:55:00,179.25,179.25,178.97,178.97,2147.0,179.25,179.25,178.97,178.97,2147.0
2022-10-19 12:00:00,178.94,178.94,178.47,178.65,2654.0,178.94,178.94,178.47,178.65,2654.0
2022-10-19 12:05:00,178.57,178.57,178.17,178.23,2917.0,178.57,178.57,178.17,178.23,2917.0
2022-10-19 12:10:00,178.29,178.35,178.17,178.2,1000.0,178.29,178.35,178.17,178.2,1000.0
2022-10-19 12:15:00,178.05,178.15,178.02,178.15,1300.0,178.05,178.15,178.02,178.15,1300.0
2022-10-19 12:20:00,178.18,178.19,177.75,177.8,3273.0,178.18,178.19,177.75,177.8,3273.0
2022-10-19 12:25:00,177.74,177.82,177.59,177.64,1600.0,177.74,177.82,177.59,177.64,1600.0
2022-10-19 12:30:00,177.69,177.83,177.44,177.47,4416.0,177.69,177.83,177.44,177.47,4416.0
2022-10-19 12:35:00,177.51,177.92,177.51,177.7,2704.0,177.51,177.92,177.51,177.7,2704.0
2022-10-19 12:40:00,177.74,177.74,177.36,177.37,3712.0,177.74,177.74,177.36,177.37,3712.0
2022-10-19 12:45:00,177.4,177.4,176.95,177.03,1900.0,177.4,177.4,176.95,177.03,1900.0
2022-10-19 12:50:00,177.15,177.31,177.15,177.25,2200.0,177.15,177.31,177.15,177.25,2200.0
2022-10-19 12:55:00,177.18,177.3,177.13,177.29,3506.0,177.18,177.3,177.13,177.29,3506.0
2022-10-19 13:00:00,177.2,177.38,176.5,176.5,7884.0,177.2,177.38,176.5,176.5,7884.0
2022-10-19 13:05:00,176.5,176.87,176.5,176.66,17748.0,176.5,176.87,176.5,176.66,17748.0
2022-10-19 13:10:00,176.74,177.11,176.74,176.98,2997.0,176.74,177.11,176.74,176.98,2997.0
2022-10-19 13:15:00,176.97,177.35,176.94,177.29,9812.0,176.97,177.35,176.94,177.29,9812.0
2022-10-19 13:20:00,177.41,177.71,177.35,177.71,3786.0,177.41,177.71,177.35,177.71,3786.0
2022-10-19 13:25:00,177.69,177.97,177.6,177.62,3100.0,177.69,177.97,177.6,177.62,3100.0
2022-10-19 13:30:00,177.67,178.01,177.62,177.79,3112.0,177.67,178.01,177.62,177.79,3112.0
2022-10-19 13:35:00,177.93,178.21,177.84,177.9,2378.0,177.93,178.21,177.84,177.9,2378.0
2022-10-19 13:40:00,177.87,178.15,177.82,178.0,3160.0,177.87,178.15,177.82,178.0,3160.0
2022-10-19 13:45:00,178.09,178.09,177.67,177.67,4057.0,178.09,178.09,177.67,177.67,4057.0
2022-10-19 13:50:00,177.7,177.98,177.7,177.98,3179.0,177.7,177.98,177.7,177.98,3179.0
2022-10-19 13:55:00,178.03,178.04,177.81,178.03,2200.0,178.03,178.04,177.81,178.03,2200.0
2022-10-19 14:00:00,178.05,178.46,177.82,178.38,3196.0,178.05,178.46,177.82,178.38,3196.0
2022-10-19 14:05:00,178.43,178.61,178.32,178.44,3970.0,178.43,178.61,178.32,178.44,3970.0
2022-10-19 14:10:00,178.33,178.54,178.27,178.45,2405.0,178.33,178.54,178.27,178.45,2405.0
2022-10-19 14:15:00,178.5,178.62,178.36,178.45,4053.0,178.5,178.62,178.36,178.45,4053.0
2022-10-19 14:20:00,178.34,178.34,178.15,178.15,2720.0,178.34,178.34,178.15,178.15,2720.0
2022-10-19 14:25:00,178.12,178.43,178.09,178.36,3118.0,178.12,178.43,178.09,178.36,3118.0
2022-10-19 14:30:00,178.37,178.57,178.25,178.41,2100.0,178.37,178.57,178.25,178.41,2100.0
2022-10-19 14:35:00,178.41,178.44,178.22,178.25,3587.0,178.41,178.44,178.22,178.25,3587.0
2022-10-19 14:40:00,178.19,178.47,178.06,178.31,4534.0,178.19,178.47,178.06,178.31,4534.0
2022-10-19 14:45:00,178.34,178.4,178.15,178.16,3506.0,178.34,178.4,178.15,178.16,3506.0
2022-10-19 14:50:00,178.23,178.32,178.16,178.22,4155.0,178.23,178.32,178.16,178.22,4155.0
2022-10-19 14:55:00,178.18,178.32,178.11,178.32,2902.0,178.18,178.32,178.11,178.32,2902.0
2022-10-19 15:00:00,178.28,178.6,178.09,178.32,7066.0,178.28,178.6,178.09,178.32,7066.0
2022-10-19 15:05:00,178.4,178.56,178.26,178.56,6796.0,178.4,178.56,178.26,178.56,6796.0
2022-10-19 15:10:00,178.56,178.71,178.46,178.46,3943.0,178.56,178.71,178.46,178.46,3943.0
2022-10-19 15:15:00,178.49,178.81,178.49,178.78,6577.0,178.49,178.81,178.49,178.78,6577.0
2022-10-19 15:20:00,178.71,178.74,178.47,178.48,6969.0,178.71,178.74,178.47,178.48,6969.0
2022-10-19 15:25:00,178.43,178.46,178.23,178.33,6826.0,178.43,178.46,178.23,178.33,6826.0
2022-10-19 15:30:00,178.34,178.44,178.06,178.23,22332.0,178.34,178.44,178.06,178.23,22332.0
2022-10-19 15:35:00,178.23,178.33,178.07,178.07,5074.0,178.23,178.33,178.07,178.07,5074.0
2022-10-19 15:40:00,178.09,178.22,177.99,178.17,5663.0,178.09,178.22,177.99,178.17,5663.0
2022-10-19 15:45:00,178.25,178.32,178.03,178.16,11866.0,178.25,178.32,178.03,178.16,11866.0
2022-10-19 15:50:00,178.18,178.3,177.88,178.3,18278.0,178.18,178.3,177.88,178.3,18278.0
2022-10-19 15:55:00,178.2,178.42,178.17,178.34,86242.0,178.2,178.42,178.17,178.34,86242.0
2022-10-20 09:30:00,178.81,180.42,177.74,178.44,9512.0,178.81,180.42,177.74,178.44,9512.0
2022-10-20 09:35:00,178.25,178.46,177.19,177.19,3644.0,178.25,178.46,177.19,177.19,3644.0
2022-10-20 09:40:00,177.45,177.46,176.6,177.22,1723.0,177.45,177.46,176.6,177.22,1723.0
2022-10-20 09:45:00,176.99,177.0,175.87,176.1,3370.0,176.99,177.0,175.87,176.1,3370.0
2022-10-20 09:50:00,176.26,176.86,176.08,176.08,5320.0,176.26,176.86,176.08,176.08,5320.0
2022-10-20 09:55:00,176.16,176.36,175.91,176.36,1100.0,176.16,176.36,175.91,176.36,1100.0
2022-10-20 10:00:00,176.09,177.31,175.97,176.96,7228.0,176.09,177.31,175.97,176.96,7228.0
2022-10-20 10:05:00,177.13,178.03,176.97,177.72,11428.0,177.13,178.03,176.97,177.72,11428.0
2022-10-20 10:10:00,177.97,178.07,177.58,177.65,4131.0,177.97,178.07,177.58,177.65,4131.0
2022-10-20 10:15:00,177.75,178.67,177.75,178.67,17905.0,177.75,178.67,177.75,178.67,17905.0
2022-10-20 10:20:00,178.87,179.0,178.11,178.11,3367.0,178.87,179.0,178.11,178.11,3367.0
2022-10-20 10:25:00,178.11,178.31,177.96,178.15,10928.0,178.11,178.31,177.96,178.15,10928.0
2022-10-20 10:30:00,178.31,178.46,177.58,177.91,11272.0,178.31,178.46,177.58,177.91,11272.0
2022-10-20 10:35:00,178.02,178.69,178.02,178.61,13488.0,178.02,178.69,178.02,178.61,13488.0
2022-10-20 10:40:00,178.66,178.74,178.43,178.48,8889.0,178.66,178.74,178.43,178.48,8889.0
2022-10-20 10:45:00,178.48,178.63,178.26,178.28,8499.0,178.48,178.63,178.26,178.28,8499.0
2022-10-20 10:50:00,178.4,179.06,178.4,179.03,2580.0,178.4,179.06,178.4,179.03,2580.0
2022-10-20 10:55:00,179.06,179.18,178.95,178.95,6485.0,179.06,179.18,178.95,178.95,6485.0
2022-10-20 11:00:00,178.94,179.03,178.67,178.85,5057.0,178.94,179.03,178.67,178.85,5057.0
2022-10-20 11:05:00,178.83,179.0,178.81,178.86,1928.0,178.83,179.0,178.81,178.86,1928.0
2022-10-20 11:10:00,178.88,179.15,178.84,179.13,25702.0,178.88,179.15,178.84,179.13,25702.0
2022-10-20 11:15:00,179.1,179.16,178.4,178.46,5660.0,179.1,179.16,178.4,178.46,5660.0
2022-10-20 11:20:00,178.31,179.25,178.31,179.09,3300.0,178.31,179.25,178.31,179.09,3300.0
2022-10-20 11:25:00,179.1,179.16,178.1,178.11,2401.0,179.1,179.16,178.1,178.11,2401.0
2022-10-20 11:30:00,178.23,178.49,177.86,178.46,13212.0,178.23,178.49,177.86,178.46,13212.0
2022-10-20 11:35:00,178.28,178.86,178.28,178.69,2006.0,178.28,178.86,178.28,178.69,2006.0
2022-10-20 11:40:00,178.69,178.69,178.44,178.44,2400.0,178.69,178.69,178.44,178.44,2400.0
2022-10-20 11:45:00,178.56,178.64,178.37,178.42,2842.0,178.56,178.64,178.37,178.42,2842.0
2022-10-20 11:50:00,178.37,178.6,178.31,178.32,3435.0,178.37,178.6,178.31,178.32,3435.0
2022-10-20 11:55:00,178.19,178.23,177.85,177.86,1042.0,178.19,178.23,177.85,177.86,1042.0
2022-10-20 12:00:00,177.85,177.86,177.35,177.53,2916.0,177.85,177.86,177.35,177.53,2916.0
2022-10-20 12:05:00,177.4,177.41,176.78,176.78,9097.0,177.4,177.41,176.78,176.78,9097.0
2022-10-20 12:10:00,176.71,176.71,176.44,176.46,1261.0,176.71,176.71,176.44,176.46,1261.0
2022-10-20 12:15:00,176.54,176.65,176.4,176.41,2393.0,176.54,176.65,176.4,176.41,2393.0
2022-10-20 12:20:00,176.33,176.34,175.93,176.06,3180.0,176.33,176.34,175.93,176.06,3180.0
2022-10-20 12:25:00,175.87,175.87,175.67,175.82,2700.0,175.87,175.87,175.67,175.82,2700.0
2022-10-20 12:30:00,175.82,176.11,175.77,176.07,1120.0,175.82,176.11,175.77,176.07,1120.0
2022-10-20 12:35:00,176.03,176.12,175.91,175.91,2460.0,176.03,176.12,175.91,175.91,2460.0
2022-10-20 12:40:00,175.92,176.19,175.91,175.99,2363.0,175.92,176.19,175.91,175.99,2363.0
2022-10-20 12:45:00,175.81,176.02,175.76,176.02,3428.0,175.81,176.02,175.76,176.02,3428.0
2022-10-20 12:50:00,175.99,175.99,175.59,175.76,2411.0,175.99,175.99,175.59,175.76,2411.0
2022-10-20 12:55:00,175.85,176.03,175.66,175.98,2294.0,175.85,176.03,175.66,175.98,2294.0
2022-10-20 13:00:00,175.88,176.08,175.82,176.05,1625.0,175.88,176.08,175.82,176.05,1625.0
2022-10-20 13:05:00,175.86,175.94,175.36,175.48,3494.0,175.86,175.94,175.36,175.48,3494.0
2022-10-20 13:10:00,175.63,175.84,175.5,175.55,3306.0,175.63,175.84,175.5,175.55,3306.0
2022-10-20 13:15:00,175.54,175.68,175.32,175.32,1653.0,175.54,175.68,175.32,175.32,1653.0
2022-10-20 13:20:00,175.27,175.69,175.2,175.38,4227.0,175.27,175.69,175.2,175.38,4227.0
2022-10-20 13:25:00,175.47,175.79,175.46,175.68,3515.0,175.47,175.79,175.46,175.68,3515.0
2022-10-20 13:30:00,175.65,175.7,175.26,175.26,2995.0,175.65,175.7,175.26,175.26,2995.0
2022-10-20 13:35:00,175.4,175.5,175.35,175.45,3369.0,175.4,175.5,175.35,175.45,3369.0
2022-10-20 13:40:00,175.41,175.44,175.17,175.32,4275.0,175.41,175.44,175.17,175.32,4275.0
2022-10-20 13:45:00,175.31,175.32,174.76,174.94,6571.0,175.31,175.32,174.76,174.94,6571.0
2022-10-20 13:50:00,174.79,175.01,174.79,174.99,2833.0,174.79,175.01,174.79,174.99,2833.0
2022-10-20 13:55:00,174.91,175.36,174.91,175.36,3900.0,174.91,175.36,174.91,175.36,3900.0
2022-10-20 14:00:00,175.41,175.44,174.75,174.77,10601.0,175.41,175.44,174.75,174.77,10601.0
2022-10-20 14:05:00,174.68,174.88,174.47,174.55,10550.0,174.68,174.88,174.47,174.55,10550.0
2022-10-20 14:10:00,174.55,174.9,174.54,174.65,27782.0,174.55,174.9,174.54,174.65,27782.0
2022-10-20 14:15:00,174.64,174.76,174.43,174.43,6145.0,174.64,174.76,174.43,174.43,6145.0
2022-10-20 14:20:00,174.48,174.81,174.4,174.51,6537.0,174.48,174.81,174.4,174.51,6537.0
2022-10-20 14:25:00,174.44,174.68,174.44,174.68,2786.0,174.44,174.68,174.44,174.68,2786.0
2022-10-20 14:30:00,174.61,175.12,174.49,175.12,3516.0,174.61,175.12,174.49,175.12,3516.0
2022-10-20 14:35:00,175.09,175.27,174.85,175.13,3472.0,175.09,175.27,174.85,175.13,3472.0
2022-10-20 14:40:00,175.08,175.08,174.78,174.78,2858.0,175.08,175.08,174.78,174.78,2858.0
2022-10-20 14:45:00,174.74,174.83,174.59,174.73,4838.0,174.74,174.83,174.59,174.73,4838.0
2022-10-20 14:50:00,174.69,175.04,174.61,175.04,1801.0,174.69,175.04,174.61,175.04,1801.0
2022-10-20 14:55:00,174.94,175.46,174.81,175.18,3565.0,174.94,175.46,174.81,175.18,3565.0
2022-10-20 15:00:00,175.3,175.35,175.12,175.14,2301.0,175.3,175.35,175.12,175.14,2301.0
2022-10-20 15:05:00,175.05,175.92,175.05,175.72,5526.0,175.05,175.92,175.05,175.72,5526.0
2022-10-20 15:10:00,175.72,175.8,175.38,175.48,4565.0,175.72,175.8,175.38,175.48,4565.0
2022-10-20 15:15:00,175.56,175.56,175.17,175.17,3685.0,175.56,175.56,175.17,175.17,3685.0
2022-10-20 15:20:00,175.07,175.14,174.79,174.95,2938.0,175.07,175.14,174.79,174.95,2938.0
2022-10-20 15:25:00,174.91,175.02,174.76,175.02,2304.0,174.91,175.02,174.76,175.02,2304.0
2022-10-20 15:30:00,175.07,175.18,174.93,174.93,3740.0,175.07,175.18,174.93,174.93,3740.0
2022-10-20 15:35:00,174.93,175.66,174.88,174.95,26302.0,174.93,175.66,174.88,174.95,26302.0
2022-10-20 15:40:00,174.86,174.95,174.74,174.94,6735.0,174.86,174.95,174.74,174.94,6735.0
2022-10-20 15:45:00,174.84,175.01,174.5,175.01,17915.0,174.84,175.01,174.5,175.01,17915.0
2022-10-20 15:50:00,175.03,175.27,174.94,175.15,30787.0,175.03,175.27,174.94,175.15,30787.0
2022-10-20 15:55:00,175.06,175.11,174.28,174.52,71969.0,175.06,175.11,174.28,174.52,71969.0
2022-10-21 09:30:00,173.81,175.3,171.24,171.24,87119.0,173.81,175.3,171.24,171.24,87119.0
2022-10-21 09:35:00,171.81,172.5,171.66,172.5,5216.0,171.81,172.5,171.66,172.5,5216.0
2022-10-21 09:40:00,172.51,173.0,171.89,172.79,11078.0,172.51,173.0,171.89,172.79,11078.0
2022-10-21 09:45:00,172.83,174.34,172.83,174.15,9911.0,172.83,174.34,172.83,174.15,9911.0
2022-10-21 09:50:00,174.09,174.54,173.62,174.53,32396.0,174.09,174.54,173.62,174.53,32396.0
2022-10-21 09:55:00,174.21,175.2,173.96,175.2,3023.0,174.21,175.2,173.96,175.2,3023.0
2022-10-21 10:00:00,175.55,175.91,175.26,175.91,11918.0,175.55,175.91,175.26,175.91,11918.0
2022-10-21 10:05:00,175.8,177.11,175.8,176.52,10353.0,175.8,177.11,175.8,176.52,10353.0
2022-10-21 10:10:00,176.45,176.79,176.27,176.28,6024.0,176.45,176.79,176.27,176.28,6024.0
2022-10-21 10:15:00,176.17,176.36,175.44,175.59,3144.0,176.17,176.36,175.44,175.59,3144.0
2022-10-21 10:20:00,175.71,175.91,174.61,174.61,6103.0,175.71,175.91,174.61,174.61,6103.0
2022-10-21 10:25:00,173.86,174.51,173.62,173.92,9002.0,173.86,174.51,173.62,173.92,9002.0
2022-10-21 10:30:00,173.97,174.35,173.56,173.58,13047.0,173.97,174.35,173.56,173.58,13047.0
2022-10-21 10:35:00,173.56,173.82,173.3,173.43,10778.0,173.56,173.82,173.3,173.43,10778.0
2022-10-21 10:40:00,173.52,173.84,173.1,173.8,4930.0,173.52,173.84,173.1,173.8,4930.0
2022-10-21 10:45:00,173.7,174.32,173.69,174.32,3304.0,173.7,174.32,173.69,174.32,3304.0
2022-10-21 10:50:00,174.28,174.72,173.65,173.65,1794.0,174.28,174.72,173.65,173.65,1794.0
2022-10-21 10:55:00,173.91,173.92,173.04,173.24,2726.0,173.91,173.92,173.04,173.24,2726.0
2022-10-21 11:00:00,173.32,173.42,172.9,173.2,2408.0,173.32,173.42,172.9,173.2,2408.0
2022-10-21 11:05:00,173.3,173.4,172.95,173.4,4755.0,173.3,173.4,172.95,173.4,4755.0
2022-10-21 11:10:00,173.51,173.56,173.28,173.33,5323.0,173.51,173.56,173.28,173.33,5323.0
2022-10-21 11:15:00,173.06,173.39,172.7,172.71,1769.0,173.06,173.39,172.7,172.71,1769.0
2022-10-21 11:20:00,172.79,173.23,172.48,172.5,5080.0,172.79,173.23,172.48,172.5,5080.0
2022-10-21 11:25:00,172.52,173.04,172.51,172.95,4572.0,172.52,173.04,172.51,172.95,4572.0
2022-10-21 11:30:00,173.14,173.94,173.14,173.66,11510.0,173.14,173.94,173.14,173.66,11510.0
2022-10-21 11:35:00,173.66,173.77,172.88,172.88,12705.0,173.66,173.77,172.88,172.88,12705.0
2022-10-21 11:40:00,173.09,174.05,173.09,173.72,1611.0,173.09,174.05,173.09,173.72,1611.0
2022-10-21 11:45:00,173.8,174.39,173.8,174.31,12748.0,173.8,174.39,173.8,174.31,12748.0
2022-10-21 11:50:00,174.3,174.53,173.84,173.84,6873.0,174.3,174.53,173.84,173.84,6873.0
2022-10-21 11:55:00,173.89,174.14,173.62,174.05,3300.0,173.89,174.14,173.62,174.05,3300.0
2022-10-21 12:00:00,174.15,174.49,174.15,174.49,800.0,174.15,174.49,174.15,174.49,800.0
2022-10-21 12:05:00,174.44,174.44,173.96,174.41,2409.0,174.44,174.44,173.96,174.41,2409.0
2022-10-21 12:10:00,174.27,174.27,173.6,174.05,2319.0,174.27,174.27,173.6,174.05,2319.0
2022-10-21 12:15:00,174.0,174.33,174.0,174.13,2200.0,174.0,174.33,174.0,174.13,2200.0
2022-10-21 12:20:00,174.14,174.39,173.89,174.39,3271.0,174.14,174.39,173.89,174.39,3271.0
2022-10-21 12:25:00,174.18,174.33,173.53,173.67,2813.0,174.18,174.33,173.53,173.67,2813.0
2022-10-21 12:30:00,173.7,174.27,173.69,174.19,2346.0,173.7,174.27,173.69,174.19,2346.0
2022-10-21 12:35:00,174.28,174.49,173.97,173.97,11261.0,174.28,174.49,173.97,173.97,11261.0
2022-10-21 12:40:00,174.12,175.19,174.12,175.06,7403.0,174.12,175.19,174.12,175.06,7403.0
2022-10-21 12:45:00,175.13,175.73,175.13,175.67,8267.0,175.13,175.73,175.13,175.67,8267.0
2022-10-21 12:50:00,175.8,175.95,175.75,175.94,1900.0,175.8,175.95,175.75,175.94,1900.0
2022-10-21 12:55:00,175.87,175.87,175.21,175.46,2633.0,175.87,175.87,175.21,175.46,2633.0
2022-10-21 13:00:00,175.52,175.91,175.51,175.81,4449.0,175.52,175.91,175.51,175.81,4449.0
2022-10-21 13:05:00,175.83,176.06,175.63,175.63,4831.0,175.83,176.06,175.63,175.63,4831.0
2022-10-21 13:10:00,175.65,175.87,175.6,175.66,5435.0,175.65,175.87,175.6,175.66,5435.0
2022-10-21 13:15:00,175.61,175.9,175.45,175.82,3161.0,175.61,175.9,175.45,175.82,3161.0
2022-10-21 13:20:00,175.86,175.93,175.2,175.32,2665.0,175.86,175.93,175.2,175.32,2665.0
2022-10-21 13:25:00,175.21,175.55,175.08,175.35,2269.0,175.21,175.55,175.08,175.35,2269.0
2022-10-21 13:30:00,175.45,175.77,175.44,175.44,1302.0,175.45,175.77,175.44,175.44,1302.0
2022-10-21 13:35:00,175.34,175.61,175.34,175.54,1209.0,175.34,175.61,175.34,175.54,1209.0
2022-10-21 13:40:00,175.64,175.72,175.51,175.6,4220.0,175.64,175.72,175.51,175.6,4220.0
2022-10-21 13:45:00,175.75,175.93,175.75,175.93,2736.0,175.75,175.93,175.75,175.93,2736.0
2022-10-21 13:50:00,175.96,176.26,175.91,176.1,3027.0,175.96,176.26,175.91,176.1,3027.0
2022-10-21 13:55:00,176.12,176.13,175.78,175.92,2417.0,176.12,176.13,175.78,175.92,2417.0
2022-10-21 14:00:00,175.93,176.09,175.93,176.06,1691.0,175.93,176.09,175.93,176.06,1691.0
2022-10-21 14:05:00,176.15,176.41,176.1,176.41,5637.0,176.15,176.41,176.1,176.41,5637.0
2022-10-21 14:10:00,176.37,176.37,176.08,176.08,2019.0,176.37,176.37,176.08,176.08,2019.0
2022-10-21 14:15:00,176.09,176.3,175.99,176.25,1985.0,176.09,176.3,175.99,176.25,1985.0
2022-10-21 14:20:00,176.24,176.24,176.13,176.14,819.0,176.24,176.24,176.13,176.14,819.0
2022-10-21 14:25:00,176.21,176.21,176.06,176.19,2220.0,176.21,176.21,176.06,176.19,2220.0
2022-10-21 14:30:00,176.3,176.37,176.22,176.27,3505.0,176.3,176.37,176.22,176.27,3505.0
2022-10-21 14:35:00,176.23,176.4,176.16,176.37,3492.0,176.23,176.4,176.16,176.37,3492.0
2022-10-21 14:40:00,176.42,176.42,176.14,176.14,1132.0,176.42,176.42,176.14,176.14,1132.0
2022-10-21 14:45:00,176.19,176.42,176.14,176.42,4591.0,176.19,176.42,176.14,176.42,4591.0
2022-10-21 14:50:00,176.51,176.66,176.39,176.46,6792.0,176.51,176.66,176.39,176.46,6792.0
2022-10-21 14:55:00,176.53,177.01,176.53,176.93,8229.0,176.53,177.01,176.53,176.93,8229.0
2022-10-21 15:00:00,176.99,177.21,176.7,177.09,12177.0,176.99,177.21,176.7,177.09,12177.0
2022-10-21 15:05:00,177.09,177.1,176.91,176.97,6984.0,177.09,177.1,176.91,176.97,6984.0
2022-10-21 15:10:00,177.01,177.23,176.96,177.19,6755.0,177.01,177.23,176.96,177.19,6755.0
2022-10-21 15:15:00,177.21,177.52,177.12,177.52,8404.0,177.21,177.52,177.12,177.52,8404.0
2022-10-21 15:20:00,177.52,177.75,177.44,177.75,6682.0,177.52,177.75,177.44,177.75,6682.0
2022-10-21 15:25:00,177.75,178.06,177.75,178.06,6468.0,177.75,178.06,177.75,178.06,6468.0
2022-10-21 15:30:00,178.09,178.11,177.87,177.87,8128.0,178.09,178.11,177.87,177.87,8128.0
2022-10-21 15:35:00,177.92,178.32,177.78,178.2,10039.0,177.92,178.32,177.78,178.2,10039.0
2022-10-21 15:40:00,178.22,178.3,177.76,178.2,9107.0,178.22,178.3,177.76,178.2,9107.0
2022-10-21 15:45:00,178.08,178.36,178.07,178.36,12526.0,178.08,178.36,178.07,178.36,12526.0
2022-10-21 15:50:00,178.29,178.31,177.73,177.98,23091.0,178.29,178.31,177.73,177.98,23091.0
2022-10-21 15:55:00,177.96,178.31,177.73,178.24,75330.0,177.96,178.31,177.73,178.24,75330.0
2022-10-24 09:30:00,180.01,180.43,178.91,178.91,11238.0,180.01,180.43,178.91,178.91,11238.0
2022-10-24 09:35:00,178.9,179.25,178.31,178.31,6720.0,178.9,179.25,178.31,178.31,6720.0
2022-10-24 09:40:00,178.26,178.3,176.77,177.17,6884.0,178.26,178.3,176.77,177.17,6884.0
2022-10-24 09:45:00,177.39,178.81,177.38,178.26,13095.0,177.39,178.81,177.38,178.26,13095.0
2022-10-24 09:50:00,178.4,179.16,178.09,179.16,5245.0,178.4,179.16,178.09,179.16,5245.0
2022-10-24 09:55:00,179.25,179.25,178.44,178.73,4754.0,179.25,179.25,178.44,178.73,4754.0
2022-10-24 10:00:00,178.9,178.93,177.49,177.49,4242.0,178.9,178.93,177.49,177.49,4242.0
2022-10-24 10:05:00,177.47,177.67,176.81,176.82,7687.0,177.47,177.67,176.81,176.82,7687.0
2022-10-24 10:10:00,176.91,178.04,176.91,178.03,10996.0,176.91,178.04,176.91,178.03,10996.0
2022-10-24 10:15:00,177.91,178.36,177.39,178.02,7496.0,177.91,178.36,177.39,178.02,7496.0
2022-10-24 10:20:00,177.88,178.14,177.12,177.53,6658.0,177.88,178.14,177.12,177.53,6658.0
2022-10-24 10:25:00,177.67,178.03,177.43,178.03,8448.0,177.67,178.03,177.43,178.03,8448.0
2022-10-24 10:30:00,177.91,178.49,177.88,178.31,2772.0,177.91,178.49,177.88,178.31,2772.0
2022-10-24 10:35:00,178.49,178.78,177.97,178.64,11036.0,178.49,178.78,177.97,178.64,11036.0
2022-10-24 10:40:00,178.49,178.77,178.12,178.69,3969.0,178.49,178.77,178.12,178.69,3969.0
2022-10-24 10:45:00,178.64,178.8,178.3,178.45,6731.0,178.64,178.8,178.3,178.45,6731.0
2022-10-24 10:50:00,178.56,179.03,178.55,178.67,2344.0,178.56,179.03,178.55,178.67,2344.0
2022-10-24 10:55:00,178.71,179.14,178.43,179.14,2742.0,178.71,179.14,178.43,179.14,2742.0
2022-10-24 11:00:00,179.13,179.55,178.95,179.18,3388.0,179.13,179.55,178.95,179.18,3388.0
2022-10-24 11:05:00,179.11,179.34,178.8,178.8,5866.0,179.11,179.34,178.8,178.8,5866.0
2022-10-24 11:10:00,178.74,179.4,178.73,179.4,4224.0,178.74,179.4,178.73,179.4,4224.0
2022-10-24 11:15:00,179.59,179.9,179.12,179.48,6367.0,179.59,179.9,179.12,179.48,6367.0
2022-10-24 11:20:00,179.5,179.93,179.49,179.84,3951.0,179.5,179.93,179.49,179.84,3951.0
2022-10-24 11:25:00,179.86,180.41,179.6,180.41,4083.0,179.86,180.41,179.6,180.41,4083.0
2022-10-24 11:30:00,180.28,180.69,180.16,180.59,6267.0,180.28,180.69,180.16,180.59,6267.0
2022-10-24 11:35:00,180.69,181.06,180.63,180.77,9952.0,180.69,181.06,180.63,180.77,9952.0
2022-10-24 11:40:00,180.69,181.34,180.61,181.03,34266.0,180.69,181.34,180.61,181.03,34266.0
2022-10-24 11:45:00,180.84,180.84,180.55,180.68,2300.0,180.84,180.84,180.55,180.68,2300.0
2022-10-24 11:50:00,180.83,181.58,180.71,181.32,5481.0,180.83,181.58,180.71,181.32,5481.0
2022-10-24 11:55:00,181.41,181.41,180.98,180.99,3759.0,181.41,181.41,180.98,180.99,3759.0
2022-10-24 12:00:00,180.94,181.11,180.73,180.84,8302.0,180.94,181.11,180.73,180.84,8302.0
2022-10-24 12:05:00,180.89,181.18,180.72,180.78,7891.0,180.89,181.18,180.72,180.78,7891.0
2022-10-24 12:10:00,180.81,180.81,180.5,180.71,12690.0,180.81,180.81,180.5,180.71,12690.0
2022-10-24 12:15:00,180.78,181.4,180.72,181.23,16471.0,180.78,181.4,180.72,181.23,16471.0
2022-10-24 12:20:00,181.13,181.39,180.97,181.39,4915.0,181.13,181.39,180.97,181.39,4915.0
2022-10-24 12:25:00,181.34,181.35,181.0,181.0,2790.0,181.34,181.35,181.0,181.0,2790.0
2022-10-24 12:30:00,180.87,181.11,180.78,180.78,4978.0,180.87,181.11,180.78,180.78,4978.0
2022-10-24 12:35:00,180.78,180.97,180.74,180.89,6090.0,180.78,180.97,180.74,180.89,6090.0
2022-10-24 12:40:00,180.75,180.92,180.65,180.8,9455.0,180.75,180.92,180.65,180.8,9455.0
2022-10-24 12:45:00,180.59,180.65,180.55,180.64,2487.0,180.59,180.65,180.55,180.64,2487.0
2022-10-24 12:50:00,180.61,180.72,180.48,180.59,4324.0,180.61,180.72,180.48,180.59,4324.0
2022-10-24 12:55:00,180.56,180.56,180.19,180.22,14567.0,180.56,180.56,180.19,180.22,14567.0
2022-10-24 13:00:00,180.19,180.19,179.97,179.98,9623.0,180.19,180.19,179.97,179.98,9623.0
2022-10-24 13:05:00,180.02,180.32,179.91,180.21,15689.0,180.02,180.32,179.91,180.21,15689.0
2022-10-24 13:10:00,180.21,180.21,179.84,180.0,3190.0,180.21,180.21,179.84,180.0,3190.0
2022-10-24 13:15:00,180.01,180.05,179.9,179.94,1357.0,180.01,180.05,179.9,179.94,1357.0
2022-10-24 13:20:00,180.02,180.02,179.69,179.89,6459.0,180.02,180.02,179.69,179.89,6459.0
2022-10-24 13:25:00,179.88,180.04,179.36,179.75,12584.0,179.88,180.04,179.36,179.75,12584.0
2022-10-24 13:30:00,179.73,179.81,179.5,179.77,4332.0,179.73,179.81,179.5,179.77,4332.0
2022-10-24 13:35:00,179.59,179.98,179.56,179.95,3389.0,179.59,179.98,179.56,179.95,3389.0
2022-10-24 13:40:00,179.99,180.09,179.98,180.09,2420.0,179.99,180.09,179.98,180.09,2420.0
2022-10-24 13:45:00,180.01,180.09,179.84,179.95,2872.0,180.01,180.09,179.84,179.95,2872.0
2022-10-24 13:50:00,180.0,180.23,179.96,180.22,1243.0,180.0,180.23,179.96,180.22,1243.0
2022-10-24 13:55:00,180.11,180.18,179.99,179.99,1119.0,180.11,180.18,179.99,179.99,1119.0
2022-10-24 14:00:00,180.06,180.29,179.99,180.11,3568.0,180.06,180.29,179.99,180.11,3568.0
2022-10-24 14:05:00,180.17,180.29,179.94,180.01,2386.0,180.17,180.29,179.94,180.01,2386.0
2022-10-24 14:10:00,179.96,180.0,179.84,180.0,1936.0,179.96,180.0,179.84,180.0,1936.0
2022-10-24 14:15:00,179.92,179.92,179.67,179.67,4758.0,179.92,179.92,179.67,179.67,4758.0
2022-10-24 14:20:00,179.76,179.77,179.56,179.56,3234.0,179.76,179.77,179.56,179.56,3234.0
2022-10-24 14:25:00,179.56,179.64,179.42,179.52,3001.0,179.56,179.64,179.42,179.52,3001.0
2022-10-24 14:30:00,179.48,179.69,179.48,179.58,3194.0,179.48,179.69,179.48,179.58,3194.0
2022-10-24 14:35:00,179.58,179.62,179.44,179.55,5422.0,179.58,179.62,179.44,179.55,5422.0
2022-10-24 14:40:00,179.48,180.13,179.4,179.95,4764.0,179.48,180.13,179.4,179.95,4764.0
2022-10-24 14:45:00,179.96,180.02,179.92,180.02,1636.0,179.96,180.02,179.92,180.02,1636.0
2022-10-24 14:50:00,180.02,180.1,179.9,179.92,7052.0,180.02,180.1,179.9,179.92,7052.0
2022-10-24 14:55:00,179.99,180.29,179.95,180.14,3214.0,179.99,180.29,179.95,180.14,3214.0
2022-10-24 15:00:00,180.2,180.43,180.2,180.36,3904.0,180.2,180.43,180.2,180.36,3904.0
2022-10-24 15:05:00,180.38,180.38,180.21,180.29,2833.0,180.38,180.38,180.21,180.29,2833.0
2022-10-24 15:10:00,180.29,180.47,180.29,180.35,3985.0,180.29,180.47,180.29,180.35,3985.0
2022-10-24 15:15:00,180.36,180.36,180.14,180.26,7132.0,180.36,180.36,180.14,180.26,7132.0
2022-10-24 15:20:00,180.16,180.23,179.9,179.9,4232.0,180.16,180.23,179.9,179.9,4232.0
2022-10-24 15:25:00,179.9,180.13,179.89,179.98,5630.0,179.9,180.13,179.89,179.98,5630.0
2022-10-24 15:30:00,179.95,180.06,179.82,180.02,7094.0,179.95,180.06,179.82,180.02,7094.0
2022-10-24 15:35:00,180.07,180.1,179.75,179.75,3701.0,180.07,180.1,179.75,179.75,3701.0
2022-10-24 15:40:00,179.75,179.76,179.53,179.65,13110.0,179.75,179.76,179.53,179.65,13110.0
2022-10-24 15:45:00,179.66,179.99,179.66,179.77,17498.0,179.66,179.99,179.66,179.77,17498.0
2022-10-24 15:50:00,179.72,179.95,179.47,179.48,23079.0,179.72,179.95,179.47,179.48,23079.0
2022-10-24 15:55:00,179.48,179.7,179.31,179.68,48880.0,179.48,179.7,179.31,179.68,48880.0
2022-10-25 09:30:00,188.43,193.71,188.43,193.04,58563.0,188.43,193.71,188.43,193.04,58563.0
2022-10-25 09:35:00,193.15,193.91,191.63,193.91,35960.0,193.15,193.91,191.63,193.91,35960.0
2022-10-25 09:40:00,193.51,193.96,191.83,192.33,35126.0,193.51,193.96,191.83,192.33,35126.0
2022-10-25 09:45:00,192.1,193.55,192.05,193.25,38264.0,192.1,193.55,192.05,193.25,38264.0
2022-10-25 09:50:00,193.0,193.3,191.21,191.46,27375.0,193.0,193.3,191.21,191.46,27375.0
2022-10-25 09:55:00,191.63,191.92,190.97,191.71,22293.0,191.63,191.92,190.97,191.71,22293.0
2022-10-25 10:00:00,191.78,192.37,191.5,192.37,11368.0,191.78,192.37,191.5,192.37,11368.0
2022-10-25 10:05:00,192.37,192.54,191.91,191.92,15943.0,192.37,192.54,191.91,191.92,15943.0
2022-10-25 10:10:00,191.99,192.1,191.14,192.1,23012.0,191.99,192.1,191.14,192.1,23012.0
2022-10-25 10:15:00,192.43,192.89,192.32,192.89,20196.0,192.43,192.89,192.32,192.89,20196.0
2022-10-25 10:20:00,192.83,193.55,192.75,193.55,21804.0,192.83,193.55,192.75,193.55,21804.0
2022-10-25 10:25:00,193.62,193.87,192.94,193.35,55126.0,193.62,193.87,192.94,193.35,55126.0
2022-10-25 10:30:00,193.45,194.23,193.34,194.23,14027.0,193.45,194.23,193.34,194.23,14027.0
2022-10-25 10:35:00,194.0,194.68,193.59,193.71,12605.0,194.0,194.68,193.59,193.71,12605.0
2022-10-25 10:40:00,193.56,194.45,193.56,194.42,10963.0,193.56,194.45,193.56,194.42,10963.0
2022-10-25 10:45:00,194.49,194.76,194.06,194.36,20502.0,194.49,194.76,194.06,194.36,20502.0
2022-10-25 10:50:00,194.46,194.9,194.34,194.37,18126.0,194.46,194.9,194.34,194.37,18126.0
2022-10-25 10:55:00,194.45,194.99,194.15,194.5,13929.0,194.45,194.99,194.15,194.5,13929.0
2022-10-25 11:00:00,194.57,194.82,194.3,194.8,13192.0,194.57,194.82,194.3,194.8,13192.0
2022-10-25 11:05:00,194.7,195.37,194.54,195.24,22891.0,194.7,195.37,194.54,195.24,22891.0
2022-10-25 11:10:00,195.33,195.33,194.51,194.78,14948.0,195.33,195.33,194.51,194.78,14948.0
2022-10-25 11:15:00,194.75,194.94,194.0,194.16,12005.0,194.75,194.94,194.0,194.16,12005.0
2022-10-25 11:20:00,194.0,194.53,194.0,194.2,15188.0,194.0,194.53,194.0,194.2,15188.0
2022-10-25 11:25:00,194.09,194.61,194.09,194.58,13566.0,194.09,194.61,194.09,194.58,13566.0
2022-10-25 11:30:00,194.49,194.93,194.38,194.91,13244.0,194.49,194.93,194.38,194.91,13244.0
2022-10-25 11:35:00,194.83,195.79,194.65,195.7,34001.0,194.83,195.79,194.65,195.7,34001.0
2022-10-25 11:40:00,195.59,195.63,194.97,195.46,8991.0,195.59,195.63,194.97,195.46,8991.0
2022-10-25 11:45:00,195.46,196.37,195.34,196.22,17825.0,195.46,196.37,195.34,196.22,17825.0
2022-10-25 11:50:00,196.38,196.49,196.13,196.31,24510.0,196.38,196.49,196.13,196.31,24510.0
2022-10-25 11:55:00,196.39,196.53,196.03,196.07,13312.0,196.39,196.53,196.03,196.07,13312.0
2022-10-25 12:00:00,195.98,196.74,195.98,196.19,17210.0,195.98,196.74,195.98,196.19,17210.0
2022-10-25 12:05:00,196.13,196.73,196.13,196.67,14402.0,196.13,196.73,196.13,196.67,14402.0
2022-10-25 12:10:00,196.67,197.07,196.31,197.07,33552.0,196.67,197.07,196.31,197.07,33552.0
2022-10-25 12:15:00,197.08,197.35,196.79,197.22,19108.0,197.08,197.35,196.79,197.22,19108.0
2022-10-25 12:20:00,197.21,197.22,196.74,197.03,10795.0,197.21,197.22,196.74,197.03,10795.0
2022-10-25 12:25:00,196.94,196.95,196.62,196.81,11685.0,196.94,196.95,196.62,196.81,11685.0
2022-10-25 12:30:00,196.74,196.82,196.47,196.52,9757.0,196.74,196.82,196.47,196.52,9757.0
2022-10-25 12:35:00,196.48,196.6,196.25,196.4,9703.0,196.48,196.6,196.25,196.4,9703.0
2022-10-25 12:40:00,196.46,196.46,196.12,196.22,14787.0,196.46,196.46,196.12,196.22,14787.0
2022-10-25 12:45:00,196.23,196.47,196.06,196.1,6769.0,196.23,196.47,196.06,196.1,6769.0
2022-10-25 12:50:00,196.11,196.24,195.83,196.24,8406.0,196.11,196.24,195.83,196.24,8406.0
2022-10-25 12:55:00,196.24,196.38,196.21,196.37,5978.0,196.24,196.38,196.21,196.37,5978.0
2022-10-25 13:00:00,196.32,196.96,196.32,196.33,14987.0,196.32,196.96,196.32,196.33,14987.0
2022-10-25 13:05:00,196.34,196.7,196.32,196.46,6905.0,196.34,196.7,196.32,196.46,6905.0
2022-10-25 13:10:00,196.42,196.42,195.76,195.76,5187.0,196.42,196.42,195.76,195.76,5187.0
2022-10-25 13:15:00,195.72,196.04,195.42,195.45,12657.0,195.72,196.04,195.42,195.45,12657.0
2022-10-25 13:20:00,195.48,195.53,194.85,194.85,17647.0,195.48,195.53,194.85,194.85,17647.0
2022-10-25 13:25:00,194.81,195.56,194.8,195.43,12658.0,194.81,195.56,194.8,195.43,12658.0
2022-10-25 13:30:00,195.43,195.58,195.17,195.47,7719.0,195.43,195.58,195.17,195.47,7719.0
2022-10-25 13:35:00,195.53,195.61,195.15,195.23,10927.0,195.53,195.61,195.15,195.23,10927.0
2022-10-25 13:40:00,195.31,195.39,195.11,195.35,28315.0,195.31,195.39,195.11,195.35,28315.0
2022-10-25 13:45:00,195.31,195.39,195.25,195.34,11026.0,195.31,195.39,195.25,195.34,11026.0
2022-10-25 13:50:00,195.29,195.82,195.23,195.82,15407.0,195.29,195.82,195.23,195.82,15407.0
2022-10-25 13:55:00,195.84,196.19,195.84,196.14,11455.0,195.84,196.19,195.84,196.14,11455.0
2022-10-25 14:00:00,195.98,196.21,195.95,196.15,6449.0,195.98,196.21,195.95,196.15,6449.0
2022-10-25 14:05:00,196.05,196.6,196.05,196.41,19842.0,196.05,196.6,196.05,196.41,19842.0
2022-10-25 14:10:00,196.49,196.6,196.27,196.33,9006.0,196.49,196.6,196.27,196.33,9006.0
2022-10-25 14:15:00,196.33,196.54,196.2,196.47,10320.0,196.33,196.54,196.2,196.47,10320.0
2022-10-25 14:20:00,196.47,196.85,196.47,196.59,10134.0,196.47,196.85,196.47,196.59,10134.0
2022-10-25 14:25:00,196.58,197.04,196.58,197.04,15432.0,196.58,197.04,196.58,197.04,15432.0
2022-10-25 14:30:00,197.0,197.32,197.0,197.32,27574.0,197.0,197.32,197.0,197.32,27574.0
2022-10-25 14:35:00,197.34,197.4,197.04,197.31,17329.0,197.34,197.4,197.04,197.31,17329.0
2022-10-25 14:40:00,197.3,197.38,196.79,197.01,19388.0,197.3,197.38,196.79,197.01,19388.0
2022-10-25 14:45:00,196.98,196.98,196.6,196.7,8395.0,196.98,196.98,196.6,196.7,8395.0
2022-10-25 14:50:00,196.6,196.74,196.6,196.67,7125.0,196.6,196.74,196.6,196.67,7125.0
2022-10-25 14:55:00,196.69,196.79,196.17,196.2,22230.0,196.69,196.79,196.17,196.2,22230.0
2022-10-25 15:00:00,196.19,196.41,196.05,196.41,6810.0,196.19,196.41,196.05,196.41,6810.0
2022-10-25 15:05:00,196.41,196.53,196.35,196.52,33465.0,196.41,196.53,196.35,196.52,33465.0
2022-10-25 15:10:00,196.44,196.66,196.36,196.37,26000.0,196.44,196.66,196.36,196.37,26000.0
2022-10-25 15:15:00,196.41,196.42,195.89,196.09,17205.0,196.41,196.42,195.89,196.09,17205.0
2022-10-25 15:20:00,196.08,196.24,196.06,196.16,11994.0,196.08,196.24,196.06,196.16,11994.0
2022-10-25 15:25:00,196.24,196.57,196.18,196.53,46111.0,196.24,196.57,196.18,196.53,46111.0
2022-10-25 15:30:00,196.55,196.73,196.4,196.49,34088.0,196.55,196.73,196.4,196.49,34088.0
2022-10-25 15:35:00,196.49,196.55,196.07,196.5,25539.0,196.49,196.55,196.07,196.5,25539.0
2022-10-25 15:40:00,196.55,196.9,196.31,196.84,30910.0,196.55,196.9,196.31,196.84,30910.0
2022-10-25 15:45:00,196.81,197.33,196.79,197.29,45763.0,196.81,197.33,196.79,197.29,45763.0
2022-10-25 15:50:00,197.25,197.56,197.0,197.05,91280.0,197.25,197.56,197.0,197.05,91280.0
2022-10-25 15:55:00,197.03,197.83,197.02,197.78,151753.0,197.03,197.83,197.02,197.78,151753.0
2022-10-26 09:30:00,192.55,196.75,188.62,191.82,103350.0,192.55,196.75,188.62,191.82,103350.0
2022-10-26 09:35:00,192.86,197.64,191.9,197.6,39789.0,192.86,197.64,191.9,197.6,39789.0
2022-10-26 09:40:00,197.65,203.14,196.84,201.34,69779.0,197.65,203.14,196.84,201.34,69779.0
2022-10-26 09:45:00,201.85,202.81,200.0,200.93,41423.0,201.85,202.81,200.0,200.93,41423.0
2022-10-26 09:50:00,200.92,202.8,200.68,201.48,33012.0,200.92,202.8,200.68,201.48,33012.0
2022-10-26 09:55:00,201.68,202.0,199.46,199.46,28411.0,201.68,202.0,199.46,199.46,28411.0
2022-10-26 10:00:00,199.66,201.59,198.67,201.49,123661.0,199.66,201.59,198.67,201.49,123661.0
2022-10-26 10:05:00,201.56,202.49,200.98,201.37,41611.0,201.56,202.49,200.98,201.37,41611.0
2022-10-26 10:10:00,201.02,202.61,201.0,202.38,19551.0,201.02,202.61,201.0,202.38,19551.0
2022-10-26 10:15:00,202.11,202.11,200.67,200.9,23039.0,202.11,202.11,200.67,200.9,23039.0
2022-10-26 10:20:00,200.86,201.6,200.07,200.13,23351.0,200.86,201.6,200.07,200.13,23351.0
2022-10-26 10:25:00,200.13,200.8,199.62,200.15,28199.0,200.13,200.8,199.62,200.15,28199.0
2022-10-26 10:30:00,200.15,200.57,199.76,200.13,34001.0,200.15,200.57,199.76,200.13,34001.0
2022-10-26 10:35:00,200.13,200.88,200.0,200.66,34806.0,200.13,200.88,200.0,200.66,34806.0
2022-10-26 10:40:00,200.88,200.88,200.32,200.53,35221.0,200.88,200.88,200.32,200.53,35221.0
2022-10-26 10:45:00,200.53,202.55,200.52,202.37,16724.0,200.53,202.55,200.52,202.37,16724.0
2022-10-26 10:50:00,202.35,202.74,202.13,202.51,17161.0,202.35,202.74,202.13,202.51,17161.0
2022-10-26 10:55:00,202.29,202.68,201.72,202.32,21813.0,202.29,202.68,201.72,202.32,21813.0
2022-10-26 11:00:00,202.32,204.12,202.32,203.27,32003.0,202.32,204.12,202.32,203.27,32003.0
2022-10-26 11:05:00,203.27,203.27,202.61,203.12,12577.0,203.27,203.27,202.61,203.12,12577.0
2022-10-26 11:10:00,203.02,203.09,202.29,202.55,5501.0,203.02,203.09,202.29,202.55,5501.0
2022-10-26 11:15:00,202.55,203.9,202.54,203.9,29463.0,202.55,203.9,202.54,203.9,29463.0
2022-10-26 11:20:00,203.62,204.27,203.61,203.9,23211.0,203.62,204.27,203.61,203.9,23211.0
2022-10-26 11:25:00,203.56,204.4,203.32,204.09,17588.0,203.56,204.4,203.32,204.09,17588.0
2022-10-26 11:30:00,204.31,204.68,204.18,204.24,20729.0,204.31,204.68,204.18,204.24,20729.0
2022-10-26 11:35:00,204.24,204.61,203.47,203.67,20534.0,204.24,204.61,203.47,203.67,20534.0
2022-10-26 11:40:00,203.67,203.82,203.1,203.63,23379.0,203.67,203.82,203.1,203.63,23379.0
2022-10-26 11:45:00,203.82,204.04,203.29,203.63,17322.0,203.82,204.04,203.29,203.63,17322.0
2022-10-26 11:50:00,203.62,203.63,203.22,203.32,14295.0,203.62,203.63,203.22,203.32,14295.0
2022-10-26 11:55:00,203.32,203.78,203.23,203.42,6810.0,203.32,203.78,203.23,203.42,6810.0
2022-10-26 12:00:00,203.43,203.51,203.11,203.21,9074.0,203.43,203.51,203.11,203.21,9074.0
2022-10-26 12:05:00,203.18,203.41,203.0,203.2,10415.0,203.18,203.41,203.0,203.2,10415.0
2022-10-26 12:10:00,203.23,203.98,203.17,203.43,10110.0,203.23,203.98,203.17,203.43,10110.0
2022-10-26 12:15:00,203.34,203.94,203.34,203.68,10121.0,203.34,203.94,203.34,203.68,10121.0
2022-10-26 12:20:00,203.68,203.9,203.68,203.8,2941.0,203.68,203.9,203.68,203.8,2941.0
2022-10-26 12:25:00,203.73,203.81,203.46,203.71,7427.0,203.73,203.81,203.46,203.71,7427.0
2022-10-26 12:30:00,203.62,204.2,203.62,203.76,7096.0,203.62,204.2,203.62,203.76,7096.0
2022-10-26 12:35:00,203.89,203.97,203.2,203.21,4342.0,203.89,203.97,203.2,203.21,4342.0
2022-10-26 12:40:00,203.31,203.31,202.77,202.92,4965.0,203.31,203.31,202.77,202.92,4965.0
2022-10-26 12:45:00,202.92,203.23,202.81,202.81,6823.0,202.92,203.23,202.81,202.81,6823.0
2022-10-26 12:50:00,202.67,203.11,202.35,202.67,10938.0,202.67,203.11,202.35,202.67,10938.0
2022-10-26 12:55:00,202.64,202.89,202.18,202.18,6476.0,202.64,202.89,202.18,202.18,6476.0
2022-10-26 13:00:00,202.3,202.33,201.75,202.18,7847.0,202.3,202.33,201.75,202.18,7847.0
2022-10-26 13:05:00,201.98,201.98,201.13,201.21,22318.0,201.98,201.98,201.13,201.21,22318.0
2022-10-26 13:10:00,201.02,201.38,200.95,201.24,6251.0,201.02,201.38,200.95,201.24,6251.0
2022-10-26 13:15:00,201.24,201.5,200.74,201.41,7599.0,201.24,201.5,200.74,201.41,7599.0
2022-10-26 13:20:00,201.51,201.57,200.78,200.97,6155.0,201.51,201.57,200.78,200.97,6155.0
2022-10-26 13:25:00,200.96,201.1,200.65,200.66,6249.0,200.96,201.1,200.65,200.66,6249.0
2022-10-26 13:30:00,200.66,200.85,200.39,200.46,7100.0,200.66,200.85,200.39,200.46,7100.0
2022-10-26 13:35:00,200.43,200.81,200.36,200.7,12262.0,200.43,200.81,200.36,200.7,12262.0
2022-10-26 13:40:00,200.7,200.87,200.16,200.35,11514.0,200.7,200.87,200.16,200.35,11514.0
2022-10-26 13:45:00,200.43,200.47,200.21,200.25,4937.0,200.43,200.47,200.21,200.25,4937.0
2022-10-26 13:50:00,200.41,201.2,200.41,201.02,10758.0,200.41,201.2,200.41,201.02,10758.0
2022-10-26 13:55:00,201.13,201.4,201.0,201.4,8598.0,201.13,201.4,201.0,201.4,8598.0
2022-10-26 14:00:00,201.29,201.43,201.14,201.29,11827.0,201.29,201.43,201.14,201.29,11827.0
2022-10-26 14:05:00,201.45,201.6,201.22,201.33,5906.0,201.45,201.6,201.22,201.33,5906.0
2022-10-26 14:10:00,201.25,201.45,200.9,200.91,7082.0,201.25,201.45,200.9,200.91,7082.0
2022-10-26 14:15:00,200.99,200.99,200.61,200.64,8144.0,200.99,200.99,200.61,200.64,8144.0
2022-10-26 14:20:00,200.56,200.61,200.18,200.32,4006.0,200.56,200.61,200.18,200.32,4006.0
2022-10-26 14:25:00,200.27,200.37,199.95,200.11,5469.0,200.27,200.37,199.95,200.11,5469.0
2022-10-26 14:30:00,200.07,200.25,200.01,200.19,5683.0,200.07,200.25,200.01,200.19,5683.0
2022-10-26 14:35:00,200.22,200.71,200.12,200.7,8682.0,200.22,200.71,200.12,200.7,8682.0
2022-10-26 14:40:00,200.74,200.88,200.58,200.58,8539.0,200.74,200.88,200.58,200.58,8539.0
2022-10-26 14:45:00,200.65,200.76,200.54,200.58,4773.0,200.65,200.76,200.54,200.58,4773.0
2022-10-26 14:50:00,200.52,200.7,200.48,200.7,7362.0,200.52,200.7,200.48,200.7,7362.0
2022-10-26 14:55:00,200.7,200.89,200.5,200.69,8738.0,200.7,200.89,200.5,200.69,8738.0
2022-10-26 15:00:00,200.76,200.76,200.16,200.16,6675.0,200.76,200.76,200.16,200.16,6675.0
2022-10-26 15:05:00,200.23,200.43,200.1,200.43,8251.0,200.23,200.43,200.1,200.43,8251.0
2022-10-26 15:10:00,200.43,200.75,200.25,200.75,11616.0,200.43,200.75,200.25,200.75,11616.0
2022-10-26 15:15:00,200.76,201.38,200.75,201.38,9334.0,200.76,201.38,200.75,201.38,9334.0
2022-10-26 15:20:00,201.34,201.36,201.11,201.31,11046.0,201.34,201.36,201.11,201.31,11046.0
2022-10-26 15:25:00,201.3,201.54,201.14,201.47,15497.0,201.3,201.54,201.14,201.47,15497.0
2022-10-26 15:30:00,201.5,201.83,201.32,201.51,15985.0,201.5,201.83,201.32,201.51,15985.0
2022-10-26 15:35:00,201.37,201.84,201.19,201.84,25832.0,201.37,201.84,201.19,201.84,25832.0
2022-10-26 15:40:00,201.83,202.16,201.73,201.99,37975.0,201.83,202.16,201.73,201.99,37975.0
2022-10-26 15:45:00,202.04,202.41,201.99,202.14,32656.0,202.04,202.41,201.99,202.14,32656.0
2022-10-26 15:50:00,202.21,202.37,201.86,202.24,73752.0,202.21,202.37,201.86,202.24,73752.0
2022-10-26 15:55:00,202.21,202.36,201.82,202.24,132160.0,202.21,202.36,201.82,202.24,132160.0
2022-10-27 09:30:00,202.0,202.43,200.32,200.91,27162.0,202.0,202.43,200.32,200.91,27162.0
2022-10-27 09:35:00,200.5,200.93,199.85,200.35,14940.0,200.5,200.93,199.85,200.35,14940.0
2022-10-27 09:40:00,200.74,203.0,200.05,202.9,12393.0,200.74,203.0,200.05,202.9,12393.0
2022-10-27 09:45:00,202.74,204.27,202.71,202.98,13606.0,202.74,204.27,202.71,202.98,13606.0
2022-10-27 09:50:00,203.14,203.25,201.36,201.4,17545.0,203.14,203.25,201.36,201.4,17545.0
2022-10-27 09:55:00,201.43,201.47,199.94,200.25,13158.0,201.43,201.47,199.94,200.25,13158.0
2022-10-27 10:00:00,200.27,201.15,199.81,201.03,19559.0,200.27,201.15,199.81,201.03,19559.0
2022-10-27 10:05:00,201.31,201.87,200.76,201.21,15162.0,201.31,201.87,200.76,201.21,15162.0
2022-10-27 10:10:00,201.21,203.07,200.44,203.06,15278.0,201.21,203.07,200.44,203.06,15278.0
2022-10-27 10:15:00,202.93,203.6,202.67,203.09,13040.0,202.93,203.6,202.67,203.09,13040.0
2022-10-27 10:20:00,203.31,204.34,203.3,204.29,23237.0,203.31,204.34,203.3,204.29,23237.0
2022-10-27 10:25:00,204.1,204.29,203.62,204.05,14810.0,204.1,204.29,203.62,204.05,14810.0
2022-10-27 10:30:00,203.95,204.64,203.86,204.39,6253.0,203.95,204.64,203.86,204.39,6253.0
2022-10-27 10:35:00,204.36,204.62,204.02,204.11,9649.0,204.36,204.62,204.02,204.11,9649.0
2022-10-27 10:40:00,204.12,204.44,203.61,203.88,9531.0,204.12,204.44,203.61,203.88,9531.0
2022-10-27 10:45:00,203.58,204.66,203.47,204.17,15350.0,203.58,204.66,203.47,204.17,15350.0
2022-10-27 10:50:00,204.16,204.7,203.99,204.44,6960.0,204.16,204.7,203.99,204.44,6960.0
2022-10-27 10:55:00,204.38,204.38,203.17,203.18,11251.0,204.38,204.38,203.17,203.18,11251.0
2022-10-27 11:00:00,203.0,204.07,202.99,203.68,7295.0,203.0,204.07,202.99,203.68,7295.0
2022-10-27 11:05:00,203.69,204.28,203.55,204.28,9809.0,203.69,204.28,203.55,204.28,9809.0
2022-10-27 11:10:00,204.42,204.71,204.15,204.5,7557.0,204.42,204.71,204.15,204.5,7557.0
2022-10-27 11:15:00,204.48,205.2,204.47,205.2,11145.0,204.48,205.2,204.47,205.2,11145.0
2022-10-27 11:20:00,205.27,205.55,205.18,205.33,5004.0,205.27,205.55,205.18,205.33,5004.0
2022-10-27 11:25:00,205.32,205.89,205.3,205.88,7433.0,205.32,205.89,205.3,205.88,7433.0
2022-10-27 11:30:00,205.77,205.77,204.88,205.02,9233.0,205.77,205.77,204.88,205.02,9233.0
2022-10-27 11:35:00,205.0,205.45,204.49,204.49,10150.0,205.0,205.45,204.49,204.49,10150.0
2022-10-27 11:40:00,204.19,204.73,204.19,204.49,6163.0,204.19,204.73,204.19,204.49,6163.0
2022-10-27 11:45:00,204.47,204.47,204.0,204.0,5868.0,204.47,204.47,204.0,204.0,5868.0
2022-10-27 11:50:00,204.3,204.52,203.95,204.24,4285.0,204.3,204.52,203.95,204.24,4285.0
2022-10-27 11:55:00,204.37,204.41,203.98,204.12,8639.0,204.37,204.41,203.98,204.12,8639.0
2022-10-27 12:00:00,204.07,204.84,204.06,204.66,7117.0,204.07,204.84,204.06,204.66,7117.0
2022-10-27 12:05:00,204.66,205.1,204.56,204.67,8001.0,204.66,205.1,204.56,204.67,8001.0
2022-10-27 12:10:00,204.66,205.02,204.56,205.01,9066.0,204.66,205.02,204.56,205.01,9066.0
2022-10-27 12:15:00,205.0,205.19,204.34,204.43,7140.0,205.0,205.19,204.34,204.43,7140.0
2022-10-27 12:20:00,204.36,204.46,204.03,204.35,6127.0,204.36,204.46,204.03,204.35,6127.0
2022-10-27 12:25:00,204.35,204.35,203.42,203.43,7575.0,204.35,204.35,203.42,203.43,7575.0
2022-10-27 12:30:00,203.53,203.72,203.41,203.67,9405.0,203.53,203.72,203.41,203.67,9405.0
2022-10-27 12:35:00,203.66,203.73,203.26,203.58,10126.0,203.66,203.73,203.26,203.58,10126.0
2022-10-27 12:40:00,203.48,203.71,203.23,203.27,5511.0,203.48,203.71,203.23,203.27,5511.0
2022-10-27 12:45:00,203.17,203.69,202.98,203.49,11837.0,203.17,203.69,202.98,203.49,11837.0
2022-10-27 12:50:00,203.45,203.69,203.3,203.4,7962.0,203.45,203.69,203.3,203.4,7962.0
2022-10-27 12:55:00,203.4,203.4,202.93,203.17,9058.0,203.4,203.4,202.93,203.17,9058.0
2022-10-27 13:00:00,203.26,203.64,203.09,203.41,9587.0,203.26,203.64,203.09,203.41,9587.0
2022-10-27 13:05:00,203.38,203.96,203.38,203.93,8657.0,203.38,203.96,203.38,203.93,8657.0
2022-10-27 13:10:00,204.0,204.27,203.99,204.25,7402.0,204.0,204.27,203.99,204.25,7402.0
2022-10-27 13:15:00,204.24,204.76,204.24,204.7,22464.0,204.24,204.76,204.24,204.7,22464.0
2022-10-27 13:20:00,204.77,205.09,204.5,204.59,8389.0,204.77,205.09,204.5,204.59,8389.0
2022-10-27 13:25:00,204.44,204.49,203.49,203.51,12339.0,204.44,204.49,203.49,203.51,12339.0
2022-10-27 13:30:00,203.51,203.53,203.0,203.08,57743.0,203.51,203.53,203.0,203.08,57743.0
2022-10-27 13:35:00,203.08,203.39,202.87,203.12,10998.0,203.08,203.39,202.87,203.12,10998.0
2022-10-27 13:40:00,202.99,203.28,202.88,202.96,5636.0,202.99,203.28,202.88,202.96,5636.0
2022-10-27 13:45:00,202.91,203.17,202.91,202.93,4765.0,202.91,203.17,202.91,202.93,4765.0
2022-10-27 13:50:00,202.99,203.18,202.95,203.06,6943.0,202.99,203.18,202.95,203.06,6943.0
2022-10-27 13:55:00,203.05,203.31,202.94,202.95,6186.0,203.05,203.31,202.94,202.95,6186.0
2022-10-27 14:00:00,202.9,203.16,202.88,203.16,4573.0,202.9,203.16,202.88,203.16,4573.0
2022-10-27 14:05:00,203.17,203.17,202.73,202.73,6202.0,203.17,203.17,202.73,202.73,6202.0
2022-10-27 14:10:00,202.73,202.73,202.42,202.65,3575.0,202.73,202.73,202.42,202.65,3575.0
2022-10-27 14:15:00,202.44,202.92,202.44,202.82,7426.0,202.44,202.92,202.44,202.82,7426.0
2022-10-27 14:20:00,202.92,203.08,202.74,203.08,6711.0,202.92,203.08,202.74,203.08,6711.0
2022-10-27 14:25:00,203.0,203.11,202.77,202.8,7473.0,203.0,203.11,202.77,202.8,7473.0
2022-10-27 14:30:00,202.74,202.77,202.59,202.71,5906.0,202.74,202.77,202.59,202.71,5906.0
2022-10-27 14:35:00,202.72,202.9,202.55,202.55,11324.0,202.72,202.9,202.55,202.55,11324.0
2022-10-27 14:40:00,202.49,202.61,202.32,202.37,4886.0,202.49,202.61,202.32,202.37,4886.0
2022-10-27 14:45:00,202.37,202.5,202.12,202.25,10025.0,202.37,202.5,202.12,202.25,10025.0
2022-10-27 14:50:00,202.2,202.37,202.16,202.31,5068.0,202.2,202.37,202.16,202.31,5068.0
2022-10-27 14:55:00,202.27,202.28,201.74,201.93,10837.0,202.27,202.28,201.74,201.93,10837.0
2022-10-27 15:00:00,201.97,202.36,201.96,202.27,6539.0,201.97,202.36,201.96,202.27,6539.0
2022-10-27 15:05:00,202.32,202.42,201.87,201.87,8034.0,202.32,202.42,201.87,201.87,8034.0
2022-10-27 15:10:00,201.93,202.36,201.89,202.36,11459.0,201.93,202.36,201.89,202.36,11459.0
2022-10-27 15:15:00,202.31,202.39,201.98,202.0,6542.0,202.31,202.39,201.98,202.0,6542.0
2022-10-27 15:20:00,202.05,202.16,201.94,201.94,10505.0,202.05,202.16,201.94,201.94,10505.0
2022-10-27 15:25:00,201.97,201.97,201.64,201.73,19059.0,201.97,201.97,201.64,201.73,19059.0
2022-10-27 15:30:00,201.84,202.34,201.61,201.83,32444.0,201.84,202.34,201.61,201.83,32444.0
2022-10-27 15:35:00,201.91,201.91,201.27,201.41,41033.0,201.91,201.91,201.27,201.41,41033.0
2022-10-27 15:40:00,201.44,201.6,200.93,201.16,36772.0,201.44,201.6,200.93,201.16,36772.0
2022-10-27 15:45:00,201.16,201.34,200.93,201.01,43346.0,201.16,201.34,200.93,201.01,43346.0
2022-10-27 15:50:00,201.15,201.15,200.41,200.42,57931.0,201.15,201.15,200.41,200.42,57931.0
2022-10-27 15:55:00,200.36,200.7,200.29,200.44,156717.0,200.36,200.7,200.29,200.44,156717.0
2022-10-28 09:30:00,201.32,203.66,200.63,202.43,30266.0,201.32,203.66,200.63,202.43,30266.0
2022-10-28 09:35:00,202.41,202.41,201.32,202.17,7056.0,202.41,202.41,201.32,202.17,7056.0
2022-10-28 09:40:00,202.47,203.03,202.2,202.51,7181.0,202.47,203.03,202.2,202.51,7181.0
2022-10-28 09:45:00,202.31,202.61,201.79,202.49,7946.0,202.31,202.61,201.79,202.49,7946.0
2022-10-28 09:50:00,202.32,202.89,201.79,202.61,7486.0,202.32,202.89,201.79,202.61,7486.0
2022-10-28 09:55:00,202.14,203.08,202.07,202.4,10121.0,202.14,203.08,202.07,202.4,10121.0
2022-10-28 10:00:00,202.52,202.95,200.55,200.88,8030.0,202.52,202.95,200.55,200.88,8030.0
2022-10-28 10:05:00,200.89,202.0,200.87,201.09,6431.0,200.89,202.0,200.87,201.09,6431.0
2022-10-28 10:10:00,201.2,201.7,200.81,201.51,3899.0,201.2,201.7,200.81,201.51,3899.0
2022-10-28 10:15:00,201.78,202.77,201.78,202.41,5671.0,201.78,202.77,201.78,202.41,5671.0
2022-10-28 10:20:00,202.23,202.79,202.13,202.55,11334.0,202.23,202.79,202.13,202.55,11334.0
2022-10-28 10:25:00,202.66,203.5,202.53,203.34,58688.0,202.66,203.5,202.53,203.34,58688.0
2022-10-28 10:30:00,203.35,203.81,203.35,203.62,15976.0,203.35,203.81,203.35,203.62,15976.0
2022-10-28 10:35:00,203.61,203.95,203.51,203.78,30716.0,203.61,203.95,203.51,203.78,30716.0
2022-10-28 10:40:00,203.96,204.16,203.58,204.16,4078.0,203.96,204.16,203.58,204.16,4078.0
2022-10-28 10:45:00,204.13,204.67,204.12,204.58,10702.0,204.13,204.67,204.12,204.58,10702.0
2022-10-28 10:50:00,204.7,205.04,204.68,204.99,6131.0,204.7,205.04,204.68,204.99,6131.0
2022-10-28 10:55:00,205.0,205.17,204.94,205.0,13939.0,205.0,205.17,204.94,205.0,13939.0
2022-10-28 11:00:00,205.02,205.5,204.87,204.88,3562.0,205.02,205.5,204.87,204.88,3562.0
2022-10-28 11:05:00,204.87,204.99,204.68,204.99,5020.0,204.87,204.99,204.68,204.99,5020.0
2022-10-28 11:10:00,205.09,205.33,204.74,204.74,3402.0,205.09,205.33,204.74,204.74,3402.0
2022-10-28 11:15:00,204.7,204.87,204.66,204.83,6580.0,204.7,204.87,204.66,204.83,6580.0
2022-10-28 11:20:00,204.77,205.23,204.76,205.23,9748.0,204.77,205.23,204.76,205.23,9748.0
2022-10-28 11:25:00,205.11,205.24,204.87,205.23,8175.0,205.11,205.24,204.87,205.23,8175.0
2022-10-28 11:30:00,205.32,205.89,205.32,205.89,9618.0,205.32,205.89,205.32,205.89,9618.0
2022-10-28 11:35:00,205.86,206.43,205.85,206.32,4077.0,205.86,206.43,205.85,206.32,4077.0
2022-10-28 11:40:00,206.23,206.77,206.21,206.6,8281.0,206.23,206.77,206.21,206.6,8281.0
2022-10-28 11:45:00,206.61,206.92,206.36,206.51,7028.0,206.61,206.92,206.36,206.51,7028.0
2022-10-28 11:50:00,206.55,206.94,206.45,206.45,3078.0,206.55,206.94,206.45,206.45,3078.0
2022-10-28 11:55:00,206.36,206.72,206.25,206.34,8754.0,206.36,206.72,206.25,206.34,8754.0
2022-10-28 12:00:00,206.27,207.11,206.27,207.07,14065.0,206.27,207.11,206.27,207.07,14065.0
2022-10-28 12:05:00,207.06,207.1,206.66,206.94,12182.0,207.06,207.1,206.66,206.94,12182.0
2022-10-28 12:10:00,206.93,207.17,206.87,207.11,10722.0,206.93,207.17,206.87,207.11,10722.0
2022-10-28 12:15:00,207.1,207.5,207.1,207.37,9804.0,207.1,207.5,207.1,207.37,9804.0
2022-10-28 12:20:00,207.45,208.03,207.41,208.03,22776.0,207.45,208.03,207.41,208.03,22776.0
2022-10-28 12:25:00,207.98,208.13,207.78,207.78,3283.0,207.98,208.13,207.78,207.78,3283.0
2022-10-28 12:30:00,207.68,207.93,207.48,207.87,32093.0,207.68,207.93,207.48,207.87,32093.0
2022-10-28 12:35:00,207.8,207.8,207.18,207.18,3516.0,207.8,207.8,207.18,207.18,3516.0
2022-10-28 12:40:00,207.29,207.29,206.69,206.72,1203.0,207.29,207.29,206.69,206.72,1203.0
2022-10-28 12:45:00,206.82,207.24,206.75,207.04,9212.0,206.82,207.24,206.75,207.04,9212.0
2022-10-28 12:50:00,207.02,207.18,206.92,207.02,1946.0,207.02,207.18,206.92,207.02,1946.0
2022-10-28 12:55:00,207.0,207.01,206.73,206.77,1100.0,207.0,207.01,206.73,206.77,1100.0
2022-10-28 13:00:00,206.88,207.19,206.86,207.14,5026.0,206.88,207.19,206.86,207.14,5026.0
2022-10-28 13:05:00,207.07,207.38,207.0,207.38,4045.0,207.07,207.38,207.0,207.38,4045.0
2022-10-28 13:10:00,207.27,207.41,207.04,207.37,4458.0,207.27,207.41,207.04,207.37,4458.0
2022-10-28 13:15:00,207.44,207.5,206.89,207.07,5563.0,207.44,207.5,206.89,207.07,5563.0
2022-10-28 13:20:00,206.95,206.97,206.67,206.72,4721.0,206.95,206.97,206.67,206.72,4721.0
2022-10-28 13:25:00,206.79,207.13,206.74,206.92,9567.0,206.79,207.13,206.74,206.92,9567.0
2022-10-28 13:30:00,206.92,206.92,206.55,206.76,2410.0,206.92,206.92,206.55,206.76,2410.0
2022-10-28 13:35:00,206.8,207.23,206.44,207.02,12823.0,206.8,207.23,206.44,207.02,12823.0
2022-10-28 13:40:00,207.12,207.24,207.03,207.24,4519.0,207.12,207.24,207.03,207.24,4519.0
2022-10-28 13:45:00,207.14,207.41,207.13,207.19,5284.0,207.14,207.41,207.13,207.19,5284.0
2022-10-28 13:50:00,207.23,207.36,207.22,207.29,2821.0,207.23,207.36,207.22,207.29,2821.0
2022-10-28 13:55:00,207.26,207.39,207.15,207.18,4822.0,207.26,207.39,207.15,207.18,4822.0
2022-10-28 14:00:00,207.28,207.49,207.23,207.41,7528.0,207.28,207.49,207.23,207.41,7528.0
2022-10-28 14:05:00,207.36,207.8,207.36,207.65,13690.0,207.36,207.8,207.36,207.65,13690.0
2022-10-28 14:10:00,207.76,208.15,207.73,207.81,12674.0,207.76,208.15,207.73,207.81,12674.0
2022-10-28 14:15:00,207.77,208.1,207.75,207.75,5990.0,207.77,208.1,207.75,207.75,5990.0
2022-10-28 14:20:00,207.69,207.84,207.55,207.58,3441.0,207.69,207.84,207.55,207.58,3441.0
2022-10-28 14:25:00,207.46,207.6,207.33,207.49,11508.0,207.46,207.6,207.33,207.49,11508.0
2022-10-28 14:30:00,207.53,207.87,207.39,207.86,6427.0,207.53,207.87,207.39,207.86,6427.0
2022-10-28 14:35:00,207.83,207.95,207.66,207.86,4337.0,207.83,207.95,207.66,207.86,4337.0
2022-10-28 14:40:00,207.85,208.3,207.84,208.13,6675.0,207.85,208.3,207.84,208.13,6675.0
2022-10-28 14:45:00,208.21,208.25,208.07,208.15,7621.0,208.21,208.25,208.07,208.15,7621.0
2022-10-28 14:50:00,208.23,208.36,208.05,208.13,6459.0,208.23,208.36,208.05,208.13,6459.0
2022-10-28 14:55:00,208.1,208.35,208.1,208.22,3000.0,208.1,208.35,208.1,208.22,3000.0
2022-10-28 15:00:00,208.26,208.69,208.19,208.24,8809.0,208.26,208.69,208.19,208.24,8809.0
2022-10-28 15:05:00,208.25,208.39,208.06,208.35,9716.0,208.25,208.39,208.06,208.35,9716.0
2022-10-28 15:10:00,208.36,208.47,208.29,208.31,8872.0,208.36,208.47,208.29,208.31,8872.0
2022-10-28 15:15:00,208.39,208.44,208.04,208.18,5493.0,208.39,208.44,208.04,208.18,5493.0
2022-10-28 15:20:00,208.12,208.34,208.02,208.26,14105.0,208.12,208.34,208.02,208.26,14105.0
2022-10-28 15:25:00,208.21,208.49,208.18,208.38,14695.0,208.21,208.49,208.18,208.38,14695.0
2022-10-28 15:30:00,208.38,208.64,208.3,208.38,14500.0,208.38,208.64,208.3,208.38,14500.0
2022-10-28 15:35:00,208.36,208.45,208.05,208.34,22297.0,208.36,208.45,208.05,208.34,22297.0
2022-10-28 15:40:00,208.37,208.49,208.27,208.29,10652.0,208.37,208.49,208.27,208.29,10652.0
2022-10-28 15:45:00,208.24,208.54,208.08,208.52,34852.0,208.24,208.54,208.08,208.52,34852.0
2022-10-28 15:50:00,208.48,208.86,208.38,208.81,70220.0,208.48,208.86,208.38,208.81,70220.0
2022-10-28 15:55:00,208.78,208.96,208.14,208.27,124980.0,208.78,208.96,208.14,208.27,124980.0
2022-10-31 09:30:00,206.03,209.22,205.95,208.42,26054.0,206.03,209.22,205.95,208.42,26054.0
2022-10-31 09:35:00,208.52,209.06,207.87,207.87,11467.0,208.52,209.06,207.87,207.87,11467.0
2022-10-31 09:40:00,208.06,209.04,208.06,209.0,12384.0,208.06,209.04,208.06,209.0,12384.0
2022-10-31 09:45:00,209.0,209.0,207.74,207.84,17342.0,209.0,209.0,207.74,207.84,17342.0
2022-10-31 09:50:00,207.61,208.13,207.02,207.74,10932.0,207.61,208.13,207.02,207.74,10932.0
2022-10-31 09:55:00,207.74,207.74,206.9,207.52,3675.0,207.74,207.74,206.9,207.52,3675.0
2022-10-31 10:00:00,207.36,207.36,206.61,207.1,6622.0,207.36,207.36,206.61,207.1,6622.0
2022-10-31 10:05:00,207.01,207.06,206.24,206.91,17973.0,207.01,207.06,206.24,206.91,17973.0
2022-10-31 10:10:00,206.77,207.3,206.59,207.2,11646.0,206.77,207.3,206.59,207.2,11646.0
2022-10-31 10:15:00,207.2,208.41,207.2,208.02,4691.0,207.2,208.41,207.2,208.02,4691.0
2022-10-31 10:20:00,207.84,208.02,207.4,207.63,4082.0,207.84,208.02,207.4,207.63,4082.0
2022-10-31 10:25:00,207.48,207.68,207.22,207.55,3204.0,207.48,207.68,207.22,207.55,3204.0
2022-10-31 10:30:00,207.55,207.79,207.27,207.53,6895.0,207.55,207.79,207.27,207.53,6895.0
2022-10-31 10:35:00,207.48,207.5,206.76,207.06,8982.0,207.48,207.5,206.76,207.06,8982.0
2022-10-31 10:40:00,207.03,208.12,207.03,208.06,8200.0,207.03,208.12,207.03,208.06,8200.0
2022-10-31 10:45:00,208.02,208.46,207.9,208.07,4913.0,208.02,208.46,207.9,208.07,4913.0
2022-10-31 10:50:00,208.0,208.16,207.63,207.69,4802.0,208.0,208.16,207.63,207.69,4802.0
2022-10-31 10:55:00,207.72,207.92,207.59,207.66,2254.0,207.72,207.92,207.59,207.66,2254.0
2022-10-31 11:00:00,207.55,207.73,207.37,207.73,3828.0,207.55,207.73,207.37,207.73,3828.0
2022-10-31 11:05:00,207.73,208.27,207.49,207.73,5312.0,207.73,208.27,207.49,207.73,5312.0
2022-10-31 11:10:00,207.78,207.99,207.6,207.68,3119.0,207.78,207.99,207.6,207.68,3119.0
2022-10-31 11:15:00,207.73,208.34,207.69,208.24,10025.0,207.73,208.34,207.69,208.24,10025.0
2022-10-31 11:20:00,208.38,208.94,208.35,208.91,8508.0,208.38,208.94,208.35,208.91,8508.0
2022-10-31 11:25:00,208.95,209.11,208.56,208.66,8549.0,208.95,209.11,208.56,208.66,8549.0
2022-10-31 11:30:00,208.65,209.14,208.61,209.11,5521.0,208.65,209.14,208.61,209.11,5521.0
2022-10-31 11:35:00,209.11,209.12,208.89,209.0,3068.0,209.11,209.12,208.89,209.0,3068.0
2022-10-31 11:40:00,208.99,209.58,208.94,209.48,4449.0,208.99,209.58,208.94,209.48,4449.0
2022-10-31 11:45:00,209.5,209.67,209.31,209.67,8010.0,209.5,209.67,209.31,209.67,8010.0
2022-10-31 11:50:00,209.76,210.0,209.56,209.91,11909.0,209.76,210.0,209.56,209.91,11909.0
2022-10-31 11:55:00,209.9,210.08,208.95,208.99,4488.0,209.9,210.08,208.95,208.99,4488.0
2022-10-31 12:00:00,209.22,209.3,208.83,209.27,6261.0,209.22,209.3,208.83,209.27,6261.0
2022-10-31 12:05:00,209.17,209.17,208.56,208.56,16409.0,209.17,209.17,208.56,208.56,16409.0
2022-10-31 12:10:00,208.55,209.1,208.55,209.1,5695.0,208.55,209.1,208.55,209.1,5695.0
2022-10-31 12:15:00,209.09,209.49,209.08,209.11,6047.0,209.09,209.49,209.08,209.11,6047.0
2022-10-31 12:20:00,209.1,209.45,209.05,209.21,6153.0,209.1,209.45,209.05,209.21,6153.0
2022-10-31 12:25:00,209.16,209.16,208.5,208.53,3105.0,209.16,209.16,208.5,208.53,3105.0
2022-10-31 12:30:00,208.52,208.72,208.32,208.54,6649.0,208.52,208.72,208.32,208.54,6649.0
2022-10-31 12:35:00,208.52,208.74,208.51,208.63,3476.0,208.52,208.74,208.51,208.63,3476.0
2022-10-31 12:40:00,208.53,208.71,208.48,208.5,3152.0,208.53,208.71,208.48,208.5,3152.0
2022-10-31 12:45:00,208.58,208.58,208.14,208.3,2478.0,208.58,208.58,208.14,208.3,2478.0
2022-10-31 12:50:00,208.25,208.6,208.24,208.33,5968.0,208.25,208.6,208.24,208.33,5968.0
2022-10-31 12:55:00,208.24,208.38,208.18,208.34,3300.0,208.24,208.38,208.18,208.34,3300.0
2022-10-31 13:00:00,208.2,208.58,208.18,208.47,6260.0,208.2,208.58,208.18,208.47,6260.0
2022-10-31 13:05:00,208.45,209.05,208.39,209.03,6015.0,208.45,209.05,208.39,209.03,6015.0
2022-10-31 13:10:00,208.96,209.35,208.92,209.31,9031.0,208.96,209.35,208.92,209.31,9031.0
2022-10-31 13:15:00,209.28,209.66,209.23,209.43,8772.0,209.28,209.66,209.23,209.43,8772.0
2022-10-31 13:20:00,209.43,209.72,209.43,209.7,3759.0,209.43,209.72,209.43,209.7,3759.0
2022-10-31 13:25:00,209.7,210.0,209.62,210.0,11975.0,209.7,210.0,209.62,210.0,11975.0
2022-10-31 13:30:00,210.0,210.07,209.68,209.78,10558.0,210.0,210.07,209.68,209.78,10558.0
2022-10-31 13:35:00,209.78,209.78,209.54,209.61,10010.0,209.78,209.78,209.54,209.61,10010.0
2022-10-31 13:40:00,209.65,209.66,209.04,209.4,7666.0,209.65,209.66,209.04,209.4,7666.0
2022-10-31 13:45:00,209.4,209.4,209.0,209.15,8391.0,209.4,209.4,209.0,209.15,8391.0
2022-10-31 13:50:00,209.22,209.22,208.99,209.12,3996.0,209.22,209.22,208.99,209.12,3996.0
2022-10-31 13:55:00,209.04,209.34,209.04,209.28,8240.0,209.04,209.34,209.04,209.28,8240.0
2022-10-31 14:00:00,209.31,209.39,208.92,209.17,6148.0,209.31,209.39,208.92,209.17,6148.0
2022-10-31 14:05:00,209.11,209.16,208.93,209.04,5804.0,209.11,209.16,208.93,209.04,5804.0
2022-10-31 14:10:00,208.98,209.23,208.84,208.98,5239.0,208.98,209.23,208.84,208.98,5239.0
2022-10-31 14:15:00,208.89,209.14,208.83,209.14,6900.0,208.89,209.14,208.83,209.14,6900.0
2022-10-31 14:20:00,209.13,209.13,208.74,208.78,4582.0,209.13,209.13,208.74,208.78,4582.0
2022-10-31 14:25:00,208.58,209.07,208.54,209.01,7662.0,208.58,209.07,208.54,209.01,7662.0
2022-10-31 14:30:00,208.92,209.23,208.76,209.08,5644.0,208.92,209.23,208.76,209.08,5644.0
2022-10-31 14:35:00,209.08,209.41,209.08,209.22,5514.0,209.08,209.41,209.08,209.22,5514.0
2022-10-31 14:40:00,209.21,209.28,209.14,209.16,4095.0,209.21,209.28,209.14,209.16,4095.0
2022-10-31 14:45:00,209.13,209.21,208.86,208.97,6070.0,209.13,209.21,208.86,208.97,6070.0
2022-10-31 14:50:00,209.01,209.01,208.87,208.99,1980.0,209.01,209.01,208.87,208.99,1980.0
2022-10-31 14:55:00,208.99,209.05,208.53,208.58,5235.0,208.99,209.05,208.53,208.58,5235.0
2022-10-31 15:00:00,208.69,208.73,207.88,207.98,5198.0,208.69,208.73,207.88,207.98,5198.0
2022-10-31 15:05:00,207.99,208.29,207.93,208.03,8065.0,207.99,208.29,207.93,208.03,8065.0
2022-10-31 15:10:00,208.01,208.47,208.01,208.43,8390.0,208.01,208.47,208.01,208.43,8390.0
2022-10-31 15:15:00,208.56,208.76,208.39,208.76,10716.0,208.56,208.76,208.39,208.76,10716.0
2022-10-31 15:20:00,208.71,208.87,208.68,208.75,10247.0,208.71,208.87,208.68,208.75,10247.0
2022-10-31 15:25:00,208.8,209.15,208.79,209.1,13181.0,208.8,209.15,208.79,209.1,13181.0
2022-10-31 15:30:00,209.06,209.28,208.86,209.24,8987.0,209.06,209.28,208.86,209.24,8987.0
2022-10-31 15:35:00,209.23,209.47,209.15,209.34,12114.0,209.23,209.47,209.15,209.34,12114.0
2022-10-31 15:40:00,209.35,209.56,209.33,209.56,20159.0,209.35,209.56,209.33,209.56,20159.0
2022-10-31 15:45:00,209.52,209.6,209.3,209.51,23936.0,209.52,209.6,209.3,209.51,23936.0
2022-10-31 15:50:00,209.56,209.63,209.0,209.27,73541.0,209.56,209.63,209.0,209.27,73541.0
2022-10-31 15:55:00,209.3,209.99,209.2,209.97,239002.0,209.3,209.99,209.2,209.97,239002.0
2022-11-01 09:30:00,211.36,211.36,210.21,210.6,35201.0,211.36,211.36,210.21,210.6,35201.0
2022-11-01 09:35:00,210.34,211.96,210.33,211.68,6313.0,210.34,211.96,210.33,211.68,6313.0
2022-11-01 09:40:00,211.57,213.5,211.51,213.22,6759.0,211.57,213.5,211.51,213.22,6759.0
2022-11-01 09:45:00,213.22,213.22,211.35,211.68,7228.0,213.22,213.22,211.35,211.68,7228.0
2022-11-01 09:50:00,211.39,211.5,210.59,210.99,3550.0,211.39,211.5,210.59,210.99,3550.0
2022-11-01 09:55:00,211.08,211.38,211.07,211.31,2600.0,211.08,211.38,211.07,211.31,2600.0
2022-11-01 10:00:00,211.64,211.64,210.34,210.34,4922.0,211.64,211.64,210.34,210.34,4922.0
2022-11-01 10:05:00,210.01,210.15,208.95,208.95,2254.0,210.01,210.15,208.95,208.95,2254.0
2022-11-01 10:10:00,208.82,209.3,208.6,209.15,3501.0,208.82,209.3,208.6,209.15,3501.0
2022-11-01 10:15:00,209.17,209.56,209.16,209.2,2323.0,209.17,209.56,209.16,209.2,2323.0
2022-11-01 10:20:00,208.83,209.69,208.66,209.53,3327.0,208.83,209.69,208.66,209.53,3327.0
2022-11-01 10:25:00,209.45,210.7,209.18,210.7,8832.0,209.45,210.7,209.18,210.7,8832.0
2022-11-01 10:30:00,210.13,211.05,210.06,210.8,10404.0,210.13,211.05,210.06,210.8,10404.0
2022-11-01 10:35:00,211.03,211.17,210.3,210.3,3885.0,211.03,211.17,210.3,210.3,3885.0
2022-11-01 10:40:00,210.13,210.13,208.86,208.97,4992.0,210.13,210.13,208.86,208.97,4992.0
2022-11-01 10:45:00,209.11,209.59,208.72,208.73,2824.0,209.11,209.59,208.72,208.73,2824.0
2022-11-01 10:50:00,208.3,208.49,208.16,208.27,2394.0,208.3,208.49,208.16,208.27,2394.0
2022-11-01 10:55:00,208.54,208.79,206.74,207.38,11316.0,208.54,208.79,206.74,207.38,11316.0
2022-11-01 11:00:00,207.24,208.07,207.24,208.06,2438.0,207.24,208.07,207.24,208.06,2438.0
2022-11-01 11:05:00,207.93,207.94,207.45,207.77,5400.0,207.93,207.94,207.45,207.77,5400.0
2022-11-01 11:10:00,207.63,208.12,207.59,208.1,5844.0,207.63,208.12,207.59,208.1,5844.0
2022-11-01 11:15:00,208.11,208.14,207.3,207.3,3411.0,208.11,208.14,207.3,207.3,3411.0
2022-11-01 11:20:00,207.3,207.66,207.17,207.17,1725.0,207.3,207.66,207.17,207.17,1725.0
2022-11-01 11:25:00,207.17,207.76,207.03,207.72,4651.0,207.17,207.76,207.03,207.72,4651.0
2022-11-01 11:30:00,207.77,208.14,207.76,208.04,2363.0,207.77,208.14,207.76,208.04,2363.0
2022-11-01 11:35:00,208.17,208.17,207.11,207.11,2523.0,208.17,208.17,207.11,207.11,2523.0
2022-11-01 11:40:00,207.15,207.32,206.89,207.3,2480.0,207.15,207.32,206.89,207.3,2480.0
2022-11-01 11:45:00,207.42,208.3,207.39,208.27,3170.0,207.42,208.3,207.39,208.27,3170.0
2022-11-01 11:50:00,208.11,208.16,207.98,208.01,1943.0,208.11,208.16,207.98,208.01,1943.0
2022-11-01 11:55:00,208.11,208.62,208.0,208.53,3778.0,208.11,208.62,208.0,208.53,3778.0
2022-11-01 12:00:00,208.68,209.11,208.63,208.77,6511.0,208.68,209.11,208.63,208.77,6511.0
2022-11-01 12:05:00,208.89,209.79,208.82,209.54,5719.0,208.89,209.79,208.82,209.54,5719.0
2022-11-01 12:10:00,209.55,209.7,209.07,209.39,5998.0,209.55,209.7,209.07,209.39,5998.0
2022-11-01 12:15:00,209.5,209.59,209.3,209.56,4377.0,209.5,209.59,209.3,209.56,4377.0
2022-11-01 12:20:00,209.47,209.78,209.19,209.19,5839.0,209.47,209.78,209.19,209.19,5839.0
2022-11-01 12:25:00,209.13,209.13,208.58,208.76,2597.0,209.13,209.13,208.58,208.76,2597.0
2022-11-01 12:30:00,208.7,208.92,208.49,208.76,4093.0,208.7,208.92,208.49,208.76,4093.0
2022-11-01 12:35:00,208.72,208.79,208.49,208.79,2375.0,208.72,208.79,208.49,208.79,2375.0
2022-11-01 12:40:00,208.63,209.09,208.61,209.01,3228.0,208.63,209.09,208.61,209.01,3228.0
2022-11-01 12:45:00,209.09,209.23,209.03,209.15,2969.0,209.09,209.23,209.03,209.15,2969.0
2022-11-01 12:50:00,209.05,209.05,208.65,208.65,3172.0,209.05,209.05,208.65,208.65,3172.0
2022-11-01 12:55:00,208.8,209.09,208.73,209.06,2745.0,208.8,209.09,208.73,209.06,2745.0
2022-11-01 13:00:00,209.01,209.08,208.74,208.74,4117.0,209.01,209.08,208.74,208.74,4117.0
2022-11-01 13:05:00,208.86,209.32,208.86,209.06,10402.0,208.86,209.32,208.86,209.06,10402.0
2022-11-01 13:10:00,209.18,209.7,209.18,209.49,4661.0,209.18,209.7,209.18,209.49,4661.0
2022-11-01 13:15:00,209.46,209.65,209.34,209.57,4901.0,209.46,209.65,209.34,209.57,4901.0
2022-11-01 13:20:00,209.61,209.72,209.55,209.72,1456.0,209.61,209.72,209.55,209.72,1456.0
2022-11-01 13:25:00,209.58,209.62,209.47,209.49,6921.0,209.58,209.62,209.47,209.49,6921.0
2022-11-01 13:30:00,209.51,209.74,209.29,209.3,3360.0,209.51,209.74,209.29,209.3,3360.0
2022-11-01 13:35:00,209.3,209.42,209.13,209.25,4570.0,209.3,209.42,209.13,209.25,4570.0
2022-11-01 13:40:00,209.3,210.04,209.3,209.95,5066.0,209.3,210.04,209.3,209.95,5066.0
2022-11-01 13:45:00,209.95,209.96,209.67,209.83,3670.0,209.95,209.96,209.67,209.83,3670.0
2022-11-01 13:50:00,209.94,210.12,209.88,209.97,3843.0,209.94,210.12,209.88,209.97,3843.0
2022-11-01 13:55:00,209.97,210.26,209.89,210.25,7039.0,209.97,210.26,209.89,210.25,7039.0
2022-11-01 14:00:00,210.34,210.46,210.15,210.19,3498.0,210.34,210.46,210.15,210.19,3498.0
2022-11-01 14:05:00,210.28,210.44,210.2,210.44,3685.0,210.28,210.44,210.2,210.44,3685.0
2022-11-01 14:10:00,210.49,210.51,209.96,209.98,6728.0,210.49,210.51,209.96,209.98,6728.0
2022-11-01 14:15:00,209.98,210.06,209.69,209.9,3070.0,209.98,210.06,209.69,209.9,3070.0
2022-11-01 14:20:00,209.87,210.0,209.62,209.78,2534.0,209.87,210.0,209.62,209.78,2534.0
2022-11-01 14:25:00,209.54,209.73,209.31,209.65,6873.0,209.54,209.73,209.31,209.65,6873.0
2022-11-01 14:30:00,209.78,209.8,209.27,209.58,6604.0,209.78,209.8,209.27,209.58,6604.0
2022-11-01 14:35:00,209.7,209.8,209.43,209.5,4890.0,209.7,209.8,209.43,209.5,4890.0
2022-11-01 14:40:00,209.6,209.64,209.3,209.42,2075.0,209.6,209.64,209.3,209.42,2075.0
2022-11-01 14:45:00,209.42,209.51,209.1,209.35,5656.0,209.42,209.51,209.1,209.35,5656.0
2022-11-01 14:50:00,209.29,209.78,209.29,209.53,4329.0,209.29,209.78,209.29,209.53,4329.0
2022-11-01 14:55:00,209.65,210.04,209.65,210.02,5227.0,209.65,210.04,209.65,210.02,5227.0
2022-11-01 15:00:00,209.97,210.13,209.91,210.11,3536.0,209.97,210.13,209.91,210.11,3536.0
2022-11-01 15:05:00,210.12,210.6,210.12,210.59,3741.0,210.12,210.6,210.12,210.59,3741.0
2022-11-01 15:10:00,210.48,210.49,210.21,210.35,3123.0,210.48,210.49,210.21,210.35,3123.0
2022-11-01 15:15:00,210.34,210.36,210.08,210.08,2244.0,210.34,210.36,210.08,210.08,2244.0
2022-11-01 15:20:00,210.26,210.51,210.17,210.34,8107.0,210.26,210.51,210.17,210.34,8107.0
2022-11-01 15:25:00,210.3,210.3,210.01,210.09,4622.0,210.3,210.3,210.01,210.09,4622.0
2022-11-01 15:30:00,210.1,210.24,210.0,210.17,5856.0,210.1,210.24,210.0,210.17,5856.0
2022-11-01 15:35:00,210.16,210.27,209.85,209.88,8841.0,210.16,210.27,209.85,209.88,8841.0
2022-11-01 15:40:00,209.79,210.13,209.74,210.01,7309.0,209.79,210.13,209.74,210.01,7309.0
2022-11-01 15:45:00,210.06,210.32,209.87,210.32,10272.0,210.06,210.32,209.87,210.32,10272.0
2022-11-01 15:50:00,210.38,210.41,210.01,210.21,25248.0,210.38,210.41,210.01,210.21,25248.0
2022-11-01 15:55:00,210.22,210.22,209.29,209.42,68186.0,210.22,210.22,209.29,209.42,68186.0
2022-11-02 09:30:00,208.44,208.78,207.64,208.64,11334.0,208.44,208.78,207.64,208.64,11334.0
2022-11-02 09:35:00,207.54,208.4,207.42,207.77,1369.0,207.54,208.4,207.42,207.77,1369.0
2022-11-02 09:40:00,207.68,208.69,207.48,207.54,3422.0,207.68,208.69,207.48,207.54,3422.0
2022-11-02 09:45:00,207.29,207.85,207.13,207.85,3533.0,207.29,207.85,207.13,207.85,3533.0
2022-11-02 09:50:00,207.58,207.85,207.21,207.21,1800.0,207.58,207.85,207.21,207.21,1800.0
2022-11-02 09:55:00,207.58,208.01,207.51,207.84,5764.0,207.58,208.01,207.51,207.84,5764.0
2022-11-02 10:00:00,207.55,208.2,207.53,207.93,3701.0,207.55,208.2,207.53,207.93,3701.0
2022-11-02 10:05:00,207.93,208.06,207.26,207.84,6902.0,207.93,208.06,207.26,207.84,6902.0
2022-11-02 10:10:00,207.89,208.63,207.89,208.0,2600.0,207.89,208.63,207.89,208.0,2600.0
2022-11-02 10:15:00,208.09,208.28,207.67,208.28,3335.0,208.09,208.28,207.67,208.28,3335.0
2022-11-02 10:20:00,208.34,208.42,208.1,208.1,2167.0,208.34,208.42,208.1,208.1,2167.0
2022-11-02 10:25:00,208.09,208.38,208.09,208.16,5461.0,208.09,208.38,208.09,208.16,5461.0
2022-11-02 10:30:00,208.3,208.72,208.2,208.7,3823.0,208.3,208.72,208.2,208.7,3823.0
2022-11-02 10:35:00,208.5,209.17,208.3,209.17,5436.0,208.5,209.17,208.3,209.17,5436.0
2022-11-02 10:40:00,209.19,209.39,209.03,209.03,2417.0,209.19,209.39,209.03,209.03,2417.0
2022-11-02 10:45:00,209.21,209.34,208.99,209.34,3817.0,209.21,209.34,208.99,209.34,3817.0
2022-11-02 10:50:00,209.37,209.37,208.82,209.17,3171.0,209.37,209.37,208.82,209.17,3171.0
2022-11-02 10:55:00,209.17,209.29,208.77,208.77,2892.0,209.17,209.29,208.77,208.77,2892.0
2022-11-02 11:00:00,208.8,209.35,208.79,209.31,13901.0,208.8,209.35,208.79,209.31,13901.0
2022-11-02 11:05:00,209.32,209.49,209.22,209.22,12900.0,209.32,209.49,209.22,209.22,12900.0
2022-11-02 11:10:00,209.26,209.49,208.92,209.03,7748.0,209.26,209.49,208.92,209.03,7748.0
2022-11-02 11:15:00,208.97,209.11,208.9,209.05,3409.0,208.97,209.11,208.9,209.05,3409.0
2022-11-02 11:20:00,209.04,209.42,208.84,209.3,3105.0,209.04,209.42,208.84,209.3,3105.0
2022-11-02 11:25:00,209.24,209.25,208.55,208.76,7889.0,209.24,209.25,208.55,208.76,7889.0
2022-11-02 11:30:00,208.77,208.79,208.13,208.65,2548.0,208.77,208.79,208.13,208.65,2548.0
2022-11-02 11:35:00,208.75,209.06,208.75,208.86,1491.0,208.75,209.06,208.75,208.86,1491.0
2022-11-02 11:40:00,208.88,209.35,208.87,209.28,2565.0,208.88,209.35,208.87,209.28,2565.0
2022-11-02 11:45:00,209.21,209.38,208.87,209.15,4633.0,209.21,209.38,208.87,209.15,4633.0
2022-11-02 11:50:00,209.06,209.12,209.0,209.06,1368.0,209.06,209.12,209.0,209.06,1368.0
2022-11-02 11:55:00,209.11,209.11,208.71,208.71,1000.0,209.11,209.11,208.71,208.71,1000.0
2022-11-02 12:00:00,208.71,208.99,208.7,208.86,1943.0,208.71,208.99,208.7,208.86,1943.0
2022-11-02 12:05:00,209.01,209.01,208.54,208.64,1441.0,209.01,209.01,208.54,208.64,1441.0
2022-11-02 12:10:00,208.74,208.77,208.61,208.67,1500.0,208.74,208.77,208.61,208.67,1500.0
2022-11-02 12:15:00,208.72,208.77,208.52,208.67,1745.0,208.72,208.77,208.52,208.67,1745.0
2022-11-02 12:20:00,208.74,208.8,208.48,208.48,1942.0,208.74,208.8,208.48,208.48,1942.0
2022-11-02 12:25:00,208.6,208.73,208.5,208.59,2480.0,208.6,208.73,208.5,208.59,2480.0
2022-11-02 12:30:00,208.64,208.65,208.38,208.46,3290.0,208.64,208.65,208.38,208.46,3290.0
2022-11-02 12:35:00,208.41,208.41,208.04,208.04,989.0,208.41,208.41,208.04,208.04,989.0
2022-11-02 12:40:00,208.06,208.36,208.06,208.36,2366.0,208.06,208.36,208.06,208.36,2366.0
2022-11-02 12:45:00,208.69,208.73,208.56,208.73,675.0,208.69,208.73,208.56,208.73,675.0
2022-11-02 12:50:00,208.82,208.92,208.67,208.92,1254.0,208.82,208.92,208.67,208.92,1254.0
2022-11-02 12:55:00,208.9,209.3,208.9,209.08,2227.0,208.9,209.3,208.9,209.08,2227.0
2022-11-02 13:00:00,209.24,209.24,208.83,208.83,2061.0,209.24,209.24,208.83,208.83,2061.0
2022-11-02 13:05:00,208.81,208.96,208.8,208.96,1850.0,208.81,208.96,208.8,208.96,1850.0
2022-11-02 13:10:00,208.96,209.02,208.89,208.89,668.0,208.96,209.02,208.89,208.89,668.0
2022-11-02 13:15:00,208.85,209.1,208.85,208.91,3819.0,208.85,209.1,208.85,208.91,3819.0
2022-11-02 13:20:00,208.94,208.95,208.75,208.76,1352.0,208.94,208.95,208.75,208.76,1352.0
2022-11-02 13:25:00,208.59,208.81,208.5,208.81,2170.0,208.59,208.81,208.5,208.81,2170.0
2022-11-02 13:30:00,208.68,208.82,208.6,208.7,1100.0,208.68,208.82,208.6,208.7,1100.0
2022-11-02 13:35:00,208.51,208.86,208.51,208.73,3400.0,208.51,208.86,208.51,208.73,3400.0
2022-11-02 13:40:00,208.83,209.06,208.82,208.96,1636.0,208.83,209.06,208.82,208.96,1636.0
2022-11-02 13:45:00,208.97,209.38,208.97,209.24,1771.0,208.97,209.38,208.97,209.24,1771.0
2022-11-02 13:50:00,209.25,209.37,209.18,209.33,1229.0,209.25,209.37,209.18,209.33,1229.0
2022-11-02 13:55:00,209.21,209.29,208.68,208.68,1503.0,209.21,209.29,208.68,208.68,1503.0
2022-11-02 14:00:00,208.68,211.11,208.57,210.85,10475.0,208.68,211.11,208.57,210.85,10475.0
2022-11-02 14:05:00,210.83,212.0,210.82,211.21,23372.0,210.83,212.0,210.82,211.21,23372.0
2022-11-02 14:10:00,211.3,212.03,210.88,212.03,9225.0,211.3,212.03,210.88,212.03,9225.0
2022-11-02 14:15:00,212.12,212.23,210.93,211.35,9376.0,212.12,212.23,210.93,211.35,9376.0
2022-11-02 14:20:00,211.18,211.48,211.02,211.48,2215.0,211.18,211.48,211.02,211.48,2215.0
2022-11-02 14:25:00,211.48,211.94,211.18,211.94,3961.0,211.48,211.94,211.18,211.94,3961.0
2022-11-02 14:30:00,212.51,212.51,211.16,211.56,4146.0,212.51,212.51,211.16,211.56,4146.0
2022-11-02 14:35:00,211.74,212.4,209.25,209.86,5982.0,211.74,212.4,209.25,209.86,5982.0
2022-11-02 14:40:00,210.16,211.25,209.21,210.09,3996.0,210.16,211.25,209.21,210.09,3996.0
2022-11-02 14:45:00,209.93,210.68,209.49,209.81,5020.0,209.93,210.68,209.49,209.81,5020.0
2022-11-02 14:50:00,209.3,209.3,206.94,207.26,4722.0,209.3,209.3,206.94,207.26,4722.0
2022-11-02 14:55:00,207.07,208.32,206.99,208.24,6711.0,207.07,208.32,206.99,208.24,6711.0
2022-11-02 15:00:00,207.89,208.82,207.67,208.45,7807.0,207.89,208.82,207.67,208.45,7807.0
2022-11-02 15:05:00,208.56,209.74,208.33,209.74,3316.0,208.56,209.74,208.33,209.74,3316.0
2022-11-02 15:10:00,209.55,209.55,208.96,208.96,2100.0,209.55,209.55,208.96,208.96,2100.0
2022-11-02 15:15:00,208.58,208.58,207.5,207.59,4111.0,208.58,208.58,207.5,207.59,4111.0
2022-11-02 15:20:00,207.27,207.39,206.58,206.63,7620.0,207.27,207.39,206.58,206.63,7620.0
2022-11-02 15:25:00,206.64,206.64,205.73,206.17,10008.0,206.64,206.64,205.73,206.17,10008.0
2022-11-02 15:30:00,206.17,206.28,205.35,205.78,20104.0,206.17,206.28,205.35,205.78,20104.0
2022-11-02 15:35:00,205.63,206.42,205.28,206.02,21628.0,205.63,206.42,205.28,206.02,21628.0
2022-11-02 15:40:00,205.97,206.09,205.64,205.95,19423.0,205.97,206.09,205.64,205.95,19423.0
2022-11-02 15:45:00,205.92,205.98,205.54,205.77,24451.0,205.92,205.98,205.54,205.77,24451.0
2022-11-02 15:50:00,205.78,205.87,204.64,204.88,26240.0,205.78,205.87,204.64,204.88,26240.0
2022-11-02 15:55:00,204.75,205.0,204.25,204.25,70784.0,204.75,205.0,204.25,204.25,70784.0
2022-11-03 09:30:00,201.3,201.41,199.45,200.04,19978.0,201.3,201.41,199.45,200.04,19978.0
2022-11-03 09:35:00,200.06,200.45,199.49,200.45,7668.0,200.06,200.45,199.49,200.45,7668.0
2022-11-03 09:40:00,200.72,200.88,199.55,199.56,3588.0,200.72,200.88,199.55,199.56,3588.0
2022-11-03 09:45:00,198.28,200.07,198.07,199.83,6004.0,198.28,200.07,198.07,199.83,6004.0
2022-11-03 09:50:00,199.76,200.95,199.75,200.84,4718.0,199.76,200.95,199.75,200.84,4718.0
2022-11-03 09:55:00,201.2,201.36,200.63,201.18,4340.0,201.2,201.36,200.63,201.18,4340.0
2022-11-03 10:00:00,201.11,202.33,200.98,202.33,9022.0,201.11,202.33,200.98,202.33,9022.0
2022-11-03 10:05:00,202.2,202.87,201.67,202.64,4949.0,202.2,202.87,201.67,202.64,4949.0
2022-11-03 10:10:00,202.63,203.57,202.63,203.5,2451.0,202.63,203.57,202.63,203.5,2451.0
2022-11-03 10:15:00,203.79,203.83,201.95,202.48,7568.0,203.79,203.83,201.95,202.48,7568.0
2022-11-03 10:20:00,202.35,203.13,202.22,202.79,4497.0,202.35,203.13,202.22,202.79,4497.0
2022-11-03 10:25:00,203.03,204.06,202.9,203.91,4791.0,203.03,204.06,202.9,203.91,4791.0
2022-11-03 10:30:00,203.81,203.95,203.28,203.5,3660.0,203.81,203.95,203.28,203.5,3660.0
2022-11-03 10:35:00,203.6,204.08,203.6,203.87,3570.0,203.6,204.08,203.6,203.87,3570.0
2022-11-03 10:40:00,204.07,204.35,203.61,204.35,19582.0,204.07,204.35,203.61,204.35,19582.0
2022-11-03 10:45:00,204.55,204.96,204.5,204.75,6372.0,204.55,204.96,204.5,204.75,6372.0
2022-11-03 10:50:00,204.74,204.99,204.56,204.82,18325.0,204.74,204.99,204.56,204.82,18325.0
2022-11-03 10:55:00,204.67,205.18,204.65,204.93,9319.0,204.67,205.18,204.65,204.93,9319.0
2022-11-03 11:00:00,205.0,205.1,204.03,204.2,5184.0,205.0,205.1,204.03,204.2,5184.0
2022-11-03 11:05:00,204.13,204.29,203.77,203.95,3135.0,204.13,204.29,203.77,203.95,3135.0
2022-11-03 11:10:00,203.72,204.11,203.5,203.56,3100.0,203.72,204.11,203.5,203.56,3100.0
2022-11-03 11:15:00,203.77,203.78,203.33,203.58,2721.0,203.77,203.78,203.33,203.58,2721.0
2022-11-03 11:20:00,203.83,204.07,203.5,203.5,3687.0,203.83,204.07,203.5,203.5,3687.0
2022-11-03 11:25:00,203.5,203.68,203.26,203.44,11328.0,203.5,203.68,203.26,203.44,11328.0
2022-11-03 11:30:00,203.44,203.48,203.15,203.48,3100.0,203.44,203.48,203.15,203.48,3100.0
2022-11-03 11:35:00,203.52,204.38,203.52,204.29,2457.0,203.52,204.38,203.52,204.29,2457.0
2022-11-03 11:40:00,204.5,204.5,203.9,204.25,3717.0,204.5,204.5,203.9,204.25,3717.0
2022-11-03 11:45:00,204.34,204.52,204.09,204.11,3224.0,204.34,204.52,204.09,204.11,3224.0
2022-11-03 11:50:00,203.96,203.96,203.59,203.82,3368.0,203.96,203.96,203.59,203.82,3368.0
2022-11-03 11:55:00,203.62,203.64,203.34,203.52,4965.0,203.62,203.64,203.34,203.52,4965.0
2022-11-03 12:00:00,203.56,203.88,203.47,203.88,4904.0,203.56,203.88,203.47,203.88,4904.0
2022-11-03 12:05:00,203.8,203.95,203.34,203.38,4438.0,203.8,203.95,203.34,203.38,4438.0
2022-11-03 12:10:00,203.35,203.98,203.34,203.78,5726.0,203.35,203.98,203.34,203.78,5726.0
2022-11-03 12:15:00,203.8,204.15,203.79,204.08,4261.0,203.8,204.15,203.79,204.08,4261.0
2022-11-03 12:20:00,204.01,204.02,203.79,203.93,5606.0,204.01,204.02,203.79,203.93,5606.0
2022-11-03 12:25:00,203.93,204.67,203.84,204.63,4559.0,203.93,204.67,203.84,204.63,4559.0
2022-11-03 12:30:00,204.56,204.57,204.11,204.22,3200.0,204.56,204.57,204.11,204.22,3200.0
2022-11-03 12:35:00,203.96,204.11,203.76,203.99,6353.0,203.96,204.11,203.76,203.99,6353.0
2022-11-03 12:40:00,204.08,204.78,204.08,204.75,2714.0,204.08,204.78,204.08,204.75,2714.0
2022-11-03 12:45:00,204.65,204.96,204.63,204.81,3196.0,204.65,204.96,204.63,204.81,3196.0
2022-11-03 12:50:00,204.9,205.47,204.9,205.37,2663.0,204.9,205.47,204.9,205.37,2663.0
2022-11-03 12:55:00,205.54,205.76,205.42,205.62,1815.0,205.54,205.76,205.42,205.62,1815.0
2022-11-03 13:00:00,205.68,205.68,205.27,205.29,1604.0,205.68,205.68,205.27,205.29,1604.0
2022-11-03 13:05:00,205.31,205.31,205.0,205.05,1824.0,205.31,205.31,205.0,205.05,1824.0
2022-11-03 13:10:00,205.0,205.11,204.85,205.09,3882.0,205.0,205.11,204.85,205.09,3882.0
2022-11-03 13:15:00,205.12,205.27,204.99,205.19,3945.0,205.12,205.27,204.99,205.19,3945.0
2022-11-03 13:20:00,205.16,205.19,204.93,205.0,3921.0,205.16,205.19,204.93,205.0,3921.0
2022-11-03 13:25:00,204.95,205.08,204.93,204.94,2621.0,204.95,205.08,204.93,204.94,2621.0
2022-11-03 13:30:00,204.9,205.3,204.8,205.21,4783.0,204.9,205.3,204.8,205.21,4783.0
2022-11-03 13:35:00,205.12,205.15,205.0,205.09,3028.0,205.12,205.15,205.0,205.09,3028.0
2022-11-03 13:40:00,204.93,204.97,204.71,204.73,1913.0,204.93,204.97,204.71,204.73,1913.0
2022-11-03 13:45:00,204.68,204.96,204.67,204.89,3925.0,204.68,204.96,204.67,204.89,3925.0
2022-11-03 13:50:00,204.87,205.04,204.63,205.04,2855.0,204.87,205.04,204.63,205.04,2855.0
2022-11-03 13:55:00,204.87,204.92,204.53,204.64,2146.0,204.87,204.92,204.53,204.64,2146.0
2022-11-03 14:00:00,204.63,204.75,204.35,204.55,4941.0,204.63,204.75,204.35,204.55,4941.0
2022-11-03 14:05:00,204.53,204.92,204.53,204.75,3437.0,204.53,204.92,204.53,204.75,3437.0
2022-11-03 14:10:00,204.7,204.7,204.46,204.54,4016.0,204.7,204.7,204.46,204.54,4016.0
2022-11-03 14:15:00,204.59,204.74,204.57,204.74,2584.0,204.59,204.74,204.57,204.74,2584.0
2022-11-03 14:20:00,204.79,205.1,204.72,205.1,2829.0,204.79,205.1,204.72,205.1,2829.0
2022-11-03 14:25:00,205.15,205.29,205.12,205.28,2009.0,205.15,205.29,205.12,205.28,2009.0
2022-11-03 14:30:00,205.29,205.49,205.19,205.28,3765.0,205.29,205.49,205.19,205.28,3765.0
2022-11-03 14:35:00,205.19,205.19,204.88,204.98,1891.0,205.19,205.19,204.88,204.98,1891.0
2022-11-03 14:40:00,204.83,204.87,204.6,204.69,3741.0,204.83,204.87,204.6,204.69,3741.0
2022-11-03 14:45:00,204.77,205.09,204.77,204.98,3936.0,204.77,205.09,204.77,204.98,3936.0
2022-11-03 14:50:00,204.98,205.06,204.87,204.87,5198.0,204.98,205.06,204.87,204.87,5198.0
2022-11-03 14:55:00,204.87,205.25,204.79,205.25,4654.0,204.87,205.25,204.79,205.25,4654.0
2022-11-03 15:00:00,205.22,205.29,204.9,204.91,3857.0,205.22,205.29,204.9,204.91,3857.0
2022-11-03 15:05:00,204.93,204.93,204.66,204.73,5909.0,204.93,204.93,204.66,204.73,5909.0
2022-11-03 15:10:00,204.71,204.96,204.66,204.96,4699.0,204.71,204.96,204.66,204.96,4699.0
2022-11-03 15:15:00,204.88,204.97,204.76,204.94,4086.0,204.88,204.97,204.76,204.94,4086.0
2022-11-03 15:20:00,204.95,205.19,204.93,205.14,3570.0,204.95,205.19,204.93,205.14,3570.0
2022-11-03 15:25:00,205.17,205.28,204.92,205.11,5379.0,205.17,205.28,204.92,205.11,5379.0
2022-11-03 15:30:00,205.18,205.25,204.98,205.13,12821.0,205.18,205.25,204.98,205.13,12821.0
2022-11-03 15:35:00,205.12,205.19,204.87,205.05,6197.0,205.12,205.19,204.87,205.05,6197.0
2022-11-03 15:40:00,205.12,205.16,204.62,204.68,7078.0,205.12,205.16,204.62,204.68,7078.0
2022-11-03 15:45:00,204.61,204.84,204.6,204.71,13436.0,204.61,204.84,204.6,204.71,13436.0
2022-11-03 15:50:00,204.72,204.77,204.31,204.36,39227.0,204.72,204.77,204.31,204.36,39227.0
2022-11-03 15:55:00,204.3,204.3,203.65,203.86,69456.0,204.3,204.3,203.65,203.86,69456.0
2022-11-04 09:30:00,205.73,206.86,202.26,202.3,12908.0,205.73,206.86,202.26,202.3,12908.0
2022-11-04 09:35:00,201.78,202.32,201.01,201.94,13490.0,201.78,202.32,201.01,201.94,13490.0
2022-11-04 09:40:00,202.0,202.37,201.33,201.4,4272.0,202.0,202.37,201.33,201.4,4272.0
2022-11-04 09:45:00,201.79,202.78,201.54,201.94,4456.0,201.79,202.78,201.54,201.94,4456.0
2022-11-04 09:50:00,201.74,203.27,201.74,203.25,6955.0,201.74,203.27,201.74,203.25,6955.0
2022-11-04 09:55:00,203.21,204.05,203.18,203.81,3204.0,203.21,204.05,203.18,203.81,3204.0
2022-11-04 10:00:00,203.82,204.05,202.92,202.92,14940.0,203.82,204.05,202.92,202.92,14940.0
2022-11-04 10:05:00,202.98,203.42,202.11,202.73,11084.0,202.98,203.42,202.11,202.73,11084.0
2022-11-04 10:10:00,202.78,203.87,202.43,203.55,10678.0,202.78,203.87,202.43,203.55,10678.0
2022-11-04 10:15:00,203.67,204.06,203.41,204.0,8474.0,203.67,204.06,203.41,204.0,8474.0
2022-11-04 10:20:00,204.12,205.17,203.88,205.17,13397.0,204.12,205.17,203.88,205.17,13397.0
2022-11-04 10:25:00,205.32,205.59,204.87,204.99,7473.0,205.32,205.59,204.87,204.99,7473.0
2022-11-04 10:30:00,204.91,205.16,204.51,204.75,5135.0,204.91,205.16,204.51,204.75,5135.0
2022-11-04 10:35:00,204.56,204.81,204.26,204.26,2862.0,204.56,204.81,204.26,204.26,2862.0
2022-11-04 10:40:00,204.35,205.32,204.35,204.97,3633.0,204.35,205.32,204.35,204.97,3633.0
2022-11-04 10:45:00,205.04,205.09,204.64,204.97,3036.0,205.04,205.09,204.64,204.97,3036.0
2022-11-04 10:50:00,205.01,205.01,203.53,203.85,11790.0,205.01,205.01,203.53,203.85,11790.0
2022-11-04 10:55:00,203.85,203.96,203.32,203.55,5405.0,203.85,203.96,203.32,203.55,5405.0
2022-11-04 11:00:00,203.67,204.39,203.64,204.27,3463.0,203.67,204.39,203.64,204.27,3463.0
2022-11-04 11:05:00,204.24,204.38,203.7,203.76,6110.0,204.24,204.38,203.7,203.76,6110.0
2022-11-04 11:10:00,203.76,203.91,203.32,203.48,13589.0,203.76,203.91,203.32,203.48,13589.0
2022-11-04 11:15:00,203.43,203.82,203.43,203.45,2352.0,203.43,203.82,203.43,203.45,2352.0
2022-11-04 11:20:00,203.33,203.86,202.91,203.84,11566.0,203.33,203.86,202.91,203.84,11566.0
2022-11-04 11:25:00,203.74,204.29,202.7,202.7,2641.0,203.74,204.29,202.7,202.7,2641.0
2022-11-04 11:30:00,202.49,202.84,202.31,202.41,2883.0,202.49,202.84,202.31,202.41,2883.0
2022-11-04 11:35:00,202.56,202.83,201.84,201.84,10123.0,202.56,202.83,201.84,201.84,10123.0
2022-11-04 11:40:00,201.58,201.58,201.16,201.25,8944.0,201.58,201.58,201.16,201.25,8944.0
2022-11-04 11:45:00,201.31,201.46,200.74,201.41,11674.0,201.31,201.46,200.74,201.41,11674.0
2022-11-04 11:50:00,201.29,201.29,200.7,201.23,5304.0,201.29,201.29,200.7,201.23,5304.0
2022-11-04 11:55:00,201.1,201.2,200.73,200.73,3381.0,201.1,201.2,200.73,200.73,3381.0
2022-11-04 12:00:00,200.87,201.25,200.58,200.67,5244.0,200.87,201.25,200.58,200.67,5244.0
2022-11-04 12:05:00,200.71,201.29,200.71,201.28,7259.0,200.71,201.29,200.71,201.28,7259.0
2022-11-04 12:10:00,201.32,201.36,200.65,201.06,5540.0,201.32,201.36,200.65,201.06,5540.0
2022-11-04 12:15:00,201.08,201.72,200.81,201.47,17348.0,201.08,201.72,200.81,201.47,17348.0
2022-11-04 12:20:00,201.27,201.35,200.96,201.33,3697.0,201.27,201.35,200.96,201.33,3697.0
2022-11-04 12:25:00,201.36,201.89,201.29,201.77,4694.0,201.36,201.89,201.29,201.77,4694.0
2022-11-04 12:30:00,201.73,201.96,201.68,201.96,3627.0,201.73,201.96,201.68,201.96,3627.0
2022-11-04 12:35:00,201.71,201.71,200.8,200.8,3008.0,201.71,201.71,200.8,200.8,3008.0
2022-11-04 12:40:00,200.84,200.99,200.42,200.64,4805.0,200.84,200.99,200.42,200.64,4805.0
2022-11-04 12:45:00,200.75,201.02,200.66,200.9,3861.0,200.75,201.02,200.66,200.9,3861.0
2022-11-04 12:50:00,200.92,201.24,200.84,201.23,4078.0,200.92,201.24,200.84,201.23,4078.0
2022-11-04 12:55:00,201.25,201.71,201.04,201.18,10564.0,201.25,201.71,201.04,201.18,10564.0
2022-11-04 13:00:00,201.18,201.46,200.96,201.46,6362.0,201.18,201.46,200.96,201.46,6362.0
2022-11-04 13:05:00,201.72,201.95,200.8,200.8,3470.0,201.72,201.95,200.8,200.8,3470.0
2022-11-04 13:10:00,200.81,201.49,200.76,201.2,3461.0,200.81,201.49,200.76,201.2,3461.0
2022-11-04 13:15:00,201.23,201.36,200.79,200.92,2929.0,201.23,201.36,200.79,200.92,2929.0
2022-11-04 13:20:00,200.89,200.91,200.62,200.86,3303.0,200.89,200.91,200.62,200.86,3303.0
2022-11-04 13:25:00,200.86,200.86,200.6,200.81,2836.0,200.86,200.86,200.6,200.81,2836.0
2022-11-04 13:30:00,200.65,201.03,200.56,200.88,3275.0,200.65,201.03,200.56,200.88,3275.0
2022-11-04 13:35:00,200.86,201.13,200.78,200.87,2984.0,200.86,201.13,200.78,200.87,2984.0
2022-11-04 13:40:00,200.78,200.94,200.53,200.53,1860.0,200.78,200.94,200.53,200.53,1860.0
2022-11-04 13:45:00,200.65,201.0,200.43,200.94,6538.0,200.65,201.0,200.43,200.94,6538.0
2022-11-04 13:50:00,201.08,201.08,200.75,200.82,6890.0,201.08,201.08,200.75,200.82,6890.0
2022-11-04 13:55:00,200.82,200.96,200.72,200.77,4567.0,200.82,200.96,200.72,200.77,4567.0
2022-11-04 14:00:00,200.85,201.19,200.73,201.01,5657.0,200.85,201.19,200.73,201.01,5657.0
2022-11-04 14:05:00,200.93,201.41,200.83,201.08,6101.0,200.93,201.41,200.83,201.08,6101.0
2022-11-04 14:10:00,201.03,201.32,201.03,201.28,2267.0,201.03,201.32,201.03,201.28,2267.0
2022-11-04 14:15:00,201.36,202.07,201.2,202.0,3618.0,201.36,202.07,201.2,202.0,3618.0
2022-11-04 14:20:00,202.1,202.52,201.72,202.52,5184.0,202.1,202.52,201.72,202.52,5184.0
2022-11-04 14:25:00,202.39,202.55,202.09,202.28,2248.0,202.39,202.55,202.09,202.28,2248.0
2022-11-04 14:30:00,202.42,202.51,201.91,201.91,15622.0,202.42,202.51,201.91,201.91,15622.0
2022-11-04 14:35:00,201.89,202.2,201.81,201.97,10078.0,201.89,202.2,201.81,201.97,10078.0
2022-11-04 14:40:00,201.97,202.65,201.93,202.46,4667.0,201.97,202.65,201.93,202.46,4667.0
2022-11-04 14:45:00,202.46,202.52,202.24,202.33,4783.0,202.46,202.52,202.24,202.33,4783.0
2022-11-04 14:50:00,202.54,202.81,202.39,202.59,4512.0,202.54,202.81,202.39,202.59,4512.0
2022-11-04 14:55:00,202.52,202.72,202.32,202.37,10756.0,202.52,202.72,202.32,202.37,10756.0
2022-11-04 15:00:00,202.32,202.64,202.12,202.55,5029.0,202.32,202.64,202.12,202.55,5029.0
2022-11-04 15:05:00,202.54,202.83,202.51,202.64,5184.0,202.54,202.83,202.51,202.64,5184.0
2022-11-04 15:10:00,202.76,203.11,202.7,202.84,3788.0,202.76,203.11,202.7,202.84,3788.0
2022-11-04 15:15:00,202.9,203.0,202.69,202.77,4434.0,202.9,203.0,202.69,202.77,4434.0
2022-11-04 15:20:00,202.78,202.78,202.34,202.41,13656.0,202.78,202.78,202.34,202.41,13656.0
2022-11-04 15:25:00,202.37,202.82,202.36,202.59,7000.0,202.37,202.82,202.36,202.59,7000.0
2022-11-04 15:30:00,202.57,203.06,202.19,203.06,7342.0,202.57,203.06,202.19,203.06,7342.0
2022-11-04 15:35:00,202.99,203.05,202.67,202.82,8132.0,202.99,203.05,202.67,202.82,8132.0
2022-11-04 15:40:00,202.89,203.54,202.64,203.5,16653.0,202.89,203.54,202.64,203.5,16653.0
2022-11-04 15:45:00,203.5,204.02,203.5,203.64,6131.0,203.5,204.02,203.5,203.64,6131.0
2022-11-04 15:50:00,203.67,203.67,203.12,203.15,38333.0,203.67,203.67,203.12,203.15,38333.0
2022-11-04 15:55:00,203.19,204.25,203.19,204.18,65892.0,203.19,204.25,203.19,204.18,65892.0
2022-11-07 09:30:00,205.06,205.08,204.39,205.0,8157.0,205.06,205.08,204.39,205.0,8157.0
2022-11-07 09:35:00,204.39,204.45,203.12,203.81,5296.0,204.39,204.45,203.12,203.81,5296.0
2022-11-07 09:40:00,203.82,203.83,203.15,203.46,8266.0,203.82,203.83,203.15,203.46,8266.0
2022-11-07 09:45:00,203.16,203.68,203.01,203.01,18007.0,203.16,203.68,203.01,203.01,18007.0
2022-11-07 09:50:00,203.01,204.93,203.0,204.11,4090.0,203.01,204.93,203.0,204.11,4090.0
2022-11-07 09:55:00,204.43,204.92,204.25,204.52,2557.0,204.43,204.92,204.25,204.52,2557.0
2022-11-07 10:00:00,204.51,205.11,204.51,205.1,3953.0,204.51,205.11,204.51,205.1,3953.0
2022-11-07 10:05:00,205.0,205.34,204.23,204.49,7571.0,205.0,205.34,204.23,204.49,7571.0
2022-11-07 10:10:00,204.9,205.06,204.57,204.75,4308.0,204.9,205.06,204.57,204.75,4308.0
2022-11-07 10:15:00,204.62,205.22,204.61,204.92,1100.0,204.62,205.22,204.61,204.92,1100.0
2022-11-07 10:20:00,204.3,204.37,204.09,204.09,1300.0,204.3,204.37,204.09,204.09,1300.0
2022-11-07 10:25:00,204.09,204.19,203.84,204.17,1235.0,204.09,204.19,203.84,204.17,1235.0
2022-11-07 10:30:00,204.35,204.35,203.85,204.24,1802.0,204.35,204.35,203.85,204.24,1802.0
2022-11-07 10:35:00,204.41,204.67,204.0,204.01,1574.0,204.41,204.67,204.0,204.01,1574.0
2022-11-07 10:40:00,204.21,204.22,203.41,203.52,8863.0,204.21,204.22,203.41,203.52,8863.0
2022-11-07 10:45:00,203.38,204.09,203.38,203.63,4210.0,203.38,204.09,203.38,203.63,4210.0
2022-11-07 10:50:00,203.62,204.4,203.54,203.79,5587.0,203.62,204.4,203.54,203.79,5587.0
2022-11-07 10:55:00,203.67,203.84,203.57,203.71,1570.0,203.67,203.84,203.57,203.71,1570.0
2022-11-07 11:00:00,203.69,203.87,203.3,203.69,2865.0,203.69,203.87,203.3,203.69,2865.0
2022-11-07 11:05:00,203.58,203.81,203.22,203.63,11306.0,203.58,203.81,203.22,203.63,11306.0
2022-11-07 11:10:00,203.51,203.59,203.32,203.44,4393.0,203.51,203.59,203.32,203.44,4393.0
2022-11-07 11:15:00,203.55,204.26,203.54,204.08,4740.0,203.55,204.26,203.54,204.08,4740.0
2022-11-07 11:20:00,204.08,204.26,203.9,204.17,4554.0,204.08,204.26,203.9,204.17,4554.0
2022-11-07 11:25:00,204.03,204.7,204.01,204.7,3145.0,204.03,204.7,204.01,204.7,3145.0
2022-11-07 11:30:00,204.7,204.91,204.54,204.69,3048.0,204.7,204.91,204.54,204.69,3048.0
2022-11-07 11:35:00,204.96,205.32,204.78,204.78,4877.0,204.96,205.32,204.78,204.78,4877.0
2022-11-07 11:40:00,204.78,204.78,203.77,204.06,4487.0,204.78,204.78,203.77,204.06,4487.0
2022-11-07 11:45:00,204.01,204.53,203.95,204.53,1949.0,204.01,204.53,203.95,204.53,1949.0
2022-11-07 11:50:00,204.62,204.9,204.61,204.87,1292.0,204.62,204.9,204.61,204.87,1292.0
2022-11-07 11:55:00,204.95,204.99,204.54,204.87,3678.0,204.95,204.99,204.54,204.87,3678.0
2022-11-07 12:00:00,204.88,204.96,204.44,204.79,4202.0,204.88,204.96,204.44,204.79,4202.0
2022-11-07 12:05:00,204.86,205.28,204.65,205.2,1787.0,204.86,205.28,204.65,205.2,1787.0
2022-11-07 12:10:00,205.19,205.38,204.99,204.99,2406.0,205.19,205.38,204.99,204.99,2406.0
2022-11-07 12:15:00,205.09,205.27,205.05,205.22,500.0,205.09,205.27,205.05,205.22,500.0
2022-11-07 12:20:00,205.16,205.51,205.06,205.51,1808.0,205.16,205.51,205.06,205.51,1808.0
2022-11-07 12:25:00,205.56,205.56,205.43,205.53,2454.0,205.56,205.56,205.43,205.53,2454.0
2022-11-07 12:30:00,205.53,205.84,205.53,205.56,3921.0,205.53,205.84,205.53,205.56,3921.0
2022-11-07 12:35:00,205.55,205.66,205.49,205.59,3786.0,205.55,205.66,205.49,205.59,3786.0
2022-11-07 12:40:00,205.7,205.71,205.2,205.28,3400.0,205.7,205.71,205.2,205.28,3400.0
2022-11-07 12:45:00,205.2,205.2,204.56,204.58,9725.0,205.2,205.2,204.56,204.58,9725.0
2022-11-07 12:50:00,204.71,205.71,204.71,205.46,8030.0,204.71,205.71,204.71,205.46,8030.0
2022-11-07 12:55:00,205.35,205.84,205.34,205.84,5008.0,205.35,205.84,205.34,205.84,5008.0
2022-11-07 13:00:00,205.74,206.0,205.74,206.0,1000.0,205.74,206.0,205.74,206.0,1000.0
2022-11-07 13:05:00,205.96,206.35,205.96,206.34,860.0,205.96,206.35,205.96,206.34,860.0
2022-11-07 13:10:00,206.18,206.67,206.12,206.39,5268.0,206.18,206.67,206.12,206.39,5268.0
2022-11-07 13:15:00,206.38,206.48,206.24,206.48,3040.0,206.38,206.48,206.24,206.48,3040.0
2022-11-07 13:20:00,206.44,206.49,206.11,206.11,2401.0,206.44,206.49,206.11,206.11,2401.0
2022-11-07 13:25:00,206.25,206.33,206.02,206.33,2275.0,206.25,206.33,206.02,206.33,2275.0
2022-11-07 13:30:00,206.48,206.52,206.43,206.51,700.0,206.48,206.52,206.43,206.51,700.0
2022-11-07 13:35:00,206.37,206.51,206.27,206.43,2908.0,206.37,206.51,206.27,206.43,2908.0
2022-11-07 13:40:00,206.49,206.49,206.09,206.27,4578.0,206.49,206.49,206.09,206.27,4578.0
2022-11-07 13:45:00,206.28,206.48,206.28,206.38,4753.0,206.28,206.48,206.28,206.38,4753.0
2022-11-07 13:50:00,206.37,206.66,206.31,206.6,1311.0,206.37,206.66,206.31,206.6,1311.0
2022-11-07 13:55:00,206.58,206.67,206.54,206.66,1590.0,206.58,206.67,206.54,206.66,1590.0
2022-11-07 14:00:00,206.71,206.87,206.71,206.76,3165.0,206.71,206.87,206.71,206.76,3165.0
2022-11-07 14:05:00,206.85,206.87,206.65,206.8,2733.0,206.85,206.87,206.65,206.8,2733.0
2022-11-07 14:10:00,206.75,207.18,206.75,206.98,5732.0,206.75,207.18,206.75,206.98,5732.0
2022-11-07 14:15:00,207.04,207.55,207.04,207.55,2339.0,207.04,207.55,207.04,207.55,2339.0
2022-11-07 14:20:00,207.51,207.53,207.3,207.3,2255.0,207.51,207.53,207.3,207.3,2255.0
2022-11-07 14:25:00,207.48,207.48,207.28,207.36,2235.0,207.48,207.48,207.28,207.36,2235.0
2022-11-07 14:30:00,207.36,207.55,207.26,207.52,4811.0,207.36,207.55,207.26,207.52,4811.0
2022-11-07 14:35:00,207.53,207.68,207.48,207.68,5355.0,207.53,207.68,207.48,207.68,5355.0
2022-11-07 14:40:00,207.74,207.74,207.61,207.66,1004.0,207.74,207.74,207.61,207.66,1004.0
2022-11-07 14:45:00,207.73,207.74,207.57,207.7,1590.0,207.73,207.74,207.57,207.7,1590.0
2022-11-07 14:50:00,207.64,207.71,207.59,207.59,1406.0,207.64,207.71,207.59,207.59,1406.0
2022-11-07 14:55:00,207.64,207.67,207.28,207.37,2809.0,207.64,207.67,207.28,207.37,2809.0
2022-11-07 15:00:00,207.41,207.61,207.37,207.52,4354.0,207.41,207.61,207.37,207.52,4354.0
2022-11-07 15:05:00,207.57,207.7,207.48,207.7,3654.0,207.57,207.7,207.48,207.7,3654.0
2022-11-07 15:10:00,207.73,207.88,207.73,207.84,2535.0,207.73,207.88,207.73,207.84,2535.0
2022-11-07 15:15:00,207.92,208.02,207.87,207.96,3584.0,207.92,208.02,207.87,207.96,3584.0
2022-11-07 15:20:00,207.94,208.14,207.69,208.03,7192.0,207.94,208.14,207.69,208.03,7192.0
2022-11-07 15:25:00,208.0,208.0,207.75,207.83,1788.0,208.0,208.0,207.75,207.83,1788.0
2022-11-07 15:30:00,207.84,208.12,207.84,208.0,4634.0,207.84,208.12,207.84,208.0,4634.0
2022-11-07 15:35:00,208.02,208.03,207.75,207.92,6965.0,208.02,208.03,207.75,207.92,6965.0
2022-11-07 15:40:00,207.86,207.9,207.69,207.84,8377.0,207.86,207.9,207.69,207.84,8377.0
2022-11-07 15:45:00,207.8,208.04,207.75,208.04,9094.0,207.8,208.04,207.75,208.04,9094.0
2022-11-07 15:50:00,208.0,208.0,207.62,207.67,15228.0,208.0,208.0,207.62,207.67,15228.0
2022-11-07 15:55:00,207.63,208.05,207.32,207.87,51650.0,207.63,208.05,207.32,207.87,51650.0
2022-11-08 09:30:00,208.65,209.15,206.59,208.04,8627.0,208.65,209.15,206.59,208.04,8627.0
2022-11-08 09:35:00,207.47,208.28,207.45,207.46,4433.0,207.47,208.28,207.45,207.46,4433.0
2022-11-08 09:40:00,207.36,207.9,207.25,207.64,12631.0,207.36,207.9,207.25,207.64,12631.0
2022-11-08 09:45:00,207.64,207.69,207.27,207.28,2511.0,207.64,207.69,207.27,207.28,2511.0
2022-11-08 09:50:00,207.51,208.9,207.44,208.77,7248.0,207.51,208.9,207.44,208.77,7248.0
2022-11-08 09:55:00,208.67,208.67,207.58,207.73,4422.0,208.67,208.67,207.58,207.73,4422.0
2022-11-08 10:00:00,207.84,209.56,207.73,209.56,4658.0,207.84,209.56,207.73,209.56,4658.0
2022-11-08 10:05:00,209.59,210.0,209.44,209.58,2866.0,209.59,210.0,209.44,209.58,2866.0
2022-11-08 10:10:00,209.46,209.83,209.43,209.56,2664.0,209.46,209.83,209.43,209.56,2664.0
2022-11-08 10:15:00,209.67,209.95,209.33,209.68,3509.0,209.67,209.95,209.33,209.68,3509.0
2022-11-08 10:20:00,209.64,210.0,209.48,209.81,2756.0,209.64,210.0,209.48,209.81,2756.0
2022-11-08 10:25:00,209.61,209.76,209.3,209.31,2814.0,209.61,209.76,209.3,209.31,2814.0
2022-11-08 10:30:00,209.53,209.74,209.39,209.74,1400.0,209.53,209.74,209.39,209.74,1400.0
2022-11-08 10:35:00,209.74,209.74,209.74,209.74,0.0,209.74,209.74,209.74,209.74,0.0
2022-11-08 10:40:00,210.16,210.31,210.15,210.17,1591.0,210.16,210.31,210.15,210.17,1591.0
2022-11-08 10:45:00,210.18,210.18,209.65,210.06,4058.0,210.18,210.18,209.65,210.06,4058.0
2022-11-08 10:50:00,210.19,210.27,209.89,210.15,3124.0,210.19,210.27,209.89,210.15,3124.0
2022-11-08 10:55:00,210.24,210.33,210.07,210.33,443.0,210.24,210.33,210.07,210.33,443.0
2022-11-08 11:00:00,210.33,210.43,210.16,210.43,2000.0,210.33,210.43,210.16,210.43,2000.0
2022-11-08 11:05:00,210.32,210.39,210.16,210.33,2616.0,210.32,210.39,210.16,210.33,2616.0
2022-11-08 11:10:00,210.4,210.67,210.36,210.5,1725.0,210.4,210.67,210.36,210.5,1725.0
2022-11-08 11:15:00,210.69,210.93,210.68,210.77,3168.0,210.69,210.93,210.68,210.77,3168.0
2022-11-08 11:20:00,210.65,210.8,210.28,210.28,1671.0,210.65,210.8,210.28,210.28,1671.0
2022-11-08 11:25:00,210.36,211.24,210.36,211.24,2975.0,210.36,211.24,210.36,211.24,2975.0
2022-11-08 11:30:00,211.0,211.27,211.0,211.26,1815.0,211.0,211.27,211.0,211.26,1815.0
2022-11-08 11:35:00,211.18,211.67,211.17,211.67,1612.0,211.18,211.67,211.17,211.67,1612.0
2022-11-08 11:40:00,211.55,211.61,211.3,211.44,897.0,211.55,211.61,211.3,211.44,897.0
2022-11-08 11:45:00,211.32,211.32,210.82,210.86,1039.0,211.32,211.32,210.82,210.86,1039.0
2022-11-08 11:50:00,210.84,210.86,210.74,210.79,604.0,210.84,210.86,210.74,210.79,604.0
2022-11-08 11:55:00,210.84,210.84,210.58,210.58,1100.0,210.84,210.84,210.58,210.58,1100.0
2022-11-08 12:00:00,210.66,211.11,210.64,210.87,2953.0,210.66,211.11,210.64,210.87,2953.0
2022-11-08 12:05:00,210.88,211.22,210.86,211.2,5857.0,210.88,211.22,210.86,211.2,5857.0
2022-11-08 12:10:00,211.08,211.33,210.94,210.94,3948.0,211.08,211.33,210.94,210.94,3948.0
2022-11-08 12:15:00,210.63,210.84,210.55,210.64,4288.0,210.63,210.84,210.55,210.64,4288.0
2022-11-08 12:20:00,210.53,210.88,210.45,210.45,966.0,210.53,210.88,210.45,210.45,966.0
2022-11-08 12:25:00,210.69,211.59,210.67,211.58,13591.0,210.69,211.59,210.67,211.58,13591.0
2022-11-08 12:30:00,211.59,211.6,211.12,211.3,1104.0,211.59,211.6,211.12,211.3,1104.0
2022-11-08 12:35:00,211.19,211.3,210.92,211.13,1600.0,211.19,211.3,210.92,211.13,1600.0
2022-11-08 12:40:00,211.24,211.91,211.24,211.79,2553.0,211.24,211.91,211.24,211.79,2553.0
2022-11-08 12:45:00,211.78,211.92,211.58,211.59,1811.0,211.78,211.92,211.58,211.59,1811.0
2022-11-08 12:50:00,211.59,211.6,211.37,211.42,1155.0,211.59,211.6,211.37,211.42,1155.0
2022-11-08 12:55:00,211.53,211.67,211.47,211.56,3016.0,211.53,211.67,211.47,211.56,3016.0
2022-11-08 13:00:00,211.55,211.74,211.38,211.63,2427.0,211.55,211.74,211.38,211.63,2427.0
2022-11-08 13:05:00,211.61,211.88,211.53,211.7,3252.0,211.61,211.88,211.53,211.7,3252.0
2022-11-08 13:10:00,211.69,211.69,211.54,211.56,2020.0,211.69,211.69,211.54,211.56,2020.0
2022-11-08 13:15:00,211.55,211.68,211.28,211.28,2341.0,211.55,211.68,211.28,211.28,2341.0
2022-11-08 13:20:00,211.06,211.07,210.4,210.63,2048.0,211.06,211.07,210.4,210.63,2048.0
2022-11-08 13:25:00,210.45,210.56,209.69,209.95,1486.0,210.45,210.56,209.69,209.95,1486.0
2022-11-08 13:30:00,209.84,209.93,209.37,209.86,2998.0,209.84,209.93,209.37,209.86,2998.0
2022-11-08 13:35:00,209.97,210.27,209.92,210.27,4133.0,209.97,210.27,209.92,210.27,4133.0
2022-11-08 13:40:00,210.2,210.38,210.0,210.2,3753.0,210.2,210.38,210.0,210.2,3753.0
2022-11-08 13:45:00,210.12,210.32,209.82,209.87,4200.0,210.12,210.32,209.82,209.87,4200.0
2022-11-08 13:50:00,209.99,210.0,209.38,209.6,3375.0,209.99,210.0,209.38,209.6,3375.0
2022-11-08 13:55:00,209.54,209.67,208.97,209.18,3915.0,209.54,209.67,208.97,209.18,3915.0
2022-11-08 14:00:00,209.24,209.24,209.02,209.09,1650.0,209.24,209.24,209.02,209.09,1650.0
2022-11-08 14:05:00,209.11,209.11,208.55,208.56,2284.0,209.11,209.11,208.55,208.56,2284.0
2022-11-08 14:10:00,208.54,208.82,208.44,208.82,2576.0,208.54,208.82,208.44,208.82,2576.0
2022-11-08 14:15:00,208.83,208.83,208.23,208.32,2652.0,208.83,208.83,208.23,208.32,2652.0
2022-11-08 14:20:00,208.36,208.42,207.7,207.71,3368.0,208.36,208.42,207.7,207.71,3368.0
2022-11-08 14:25:00,207.71,207.83,207.19,207.2,3701.0,207.71,207.83,207.19,207.2,3701.0
2022-11-08 14:30:00,207.26,207.47,206.93,207.37,5896.0,207.26,207.47,206.93,207.37,5896.0
2022-11-08 14:35:00,207.36,208.22,207.35,208.22,4032.0,207.36,208.22,207.35,208.22,4032.0
2022-11-08 14:40:00,208.12,208.54,208.05,208.54,6167.0,208.12,208.54,208.05,208.54,6167.0
2022-11-08 14:45:00,208.52,208.87,208.3,208.61,5185.0,208.52,208.87,208.3,208.61,5185.0
2022-11-08 14:50:00,208.4,208.67,208.29,208.29,4715.0,208.4,208.67,208.29,208.29,4715.0
2022-11-08 14:55:00,208.28,208.46,208.17,208.28,3751.0,208.28,208.46,208.17,208.28,3751.0
2022-11-08 15:00:00,208.23,208.72,208.17,208.56,2632.0,208.23,208.72,208.17,208.56,2632.0
2022-11-08 15:05:00,208.54,208.54,208.27,208.3,4661.0,208.54,208.54,208.27,208.3,4661.0
2022-11-08 15:10:00,208.18,208.36,208.12,208.31,4536.0,208.18,208.36,208.12,208.31,4536.0
2022-11-08 15:15:00,208.31,208.43,208.17,208.31,3534.0,208.31,208.43,208.17,208.31,3534.0
2022-11-08 15:20:00,208.4,208.52,208.27,208.28,3960.0,208.4,208.52,208.27,208.28,3960.0
2022-11-08 15:25:00,208.27,208.47,208.1,208.47,10564.0,208.27,208.47,208.1,208.47,10564.0
2022-11-08 15:30:00,208.46,209.17,208.46,209.17,6508.0,208.46,209.17,208.46,209.17,6508.0
2022-11-08 15:35:00,209.17,209.36,208.92,208.94,5958.0,209.17,209.36,208.92,208.94,5958.0
2022-11-08 15:40:00,208.9,209.1,208.6,208.72,7498.0,208.9,209.1,208.6,208.72,7498.0
2022-11-08 15:45:00,208.78,208.92,208.5,208.51,8432.0,208.78,208.92,208.5,208.51,8432.0
2022-11-08 15:50:00,208.57,208.75,208.43,208.47,16172.0,208.57,208.75,208.43,208.47,16172.0
2022-11-08 15:55:00,208.42,208.42,207.75,208.0,48907.0,208.42,208.42,207.75,208.0,48907.0
2022-11-09 09:30:00,206.47,206.47,205.29,205.29,6093.0,206.47,206.47,205.29,205.29,6093.0
2022-11-09 09:35:00,205.86,206.42,205.06,205.6,1683.0,205.86,206.42,205.06,205.6,1683.0
2022-11-09 09:40:00,206.03,207.02,205.71,207.02,35500.0,206.03,207.02,205.71,207.02,35500.0
2022-11-09 09:45:00,207.6,207.93,206.68,206.93,2054.0,207.6,207.93,206.68,206.93,2054.0
2022-11-09 09:50:00,207.39,207.69,207.26,207.37,650.0,207.39,207.69,207.26,207.37,650.0
2022-11-09 09:55:00,207.58,207.75,206.78,207.31,2208.0,207.58,207.75,206.78,207.31,2208.0
2022-11-09 10:00:00,206.8,207.71,206.8,207.48,1421.0,206.8,207.71,206.8,207.48,1421.0
2022-11-09 10:05:00,207.67,207.96,207.4,207.41,3661.0,207.67,207.96,207.4,207.41,3661.0
2022-11-09 10:10:00,207.83,207.96,207.51,207.68,834.0,207.83,207.96,207.51,207.68,834.0
2022-11-09 10:15:00,208.06,208.21,207.87,208.1,2682.0,208.06,208.21,207.87,208.1,2682.0
2022-11-09 10:20:00,208.27,208.51,208.13,208.13,2000.0,208.27,208.51,208.13,208.13,2000.0
2022-11-09 10:25:00,208.14,208.4,207.61,207.63,2800.0,208.14,208.4,207.61,207.63,2800.0
2022-11-09 10:30:00,207.63,207.63,206.83,207.31,1750.0,207.63,207.63,206.83,207.31,1750.0
2022-11-09 10:35:00,207.55,207.6,207.55,207.6,462.0,207.55,207.6,207.55,207.6,462.0
2022-11-09 10:40:00,207.69,207.69,206.78,207.13,2654.0,207.69,207.69,206.78,207.13,2654.0
2022-11-09 10:45:00,207.28,207.52,207.14,207.14,1897.0,207.28,207.52,207.14,207.14,1897.0
2022-11-09 10:50:00,207.25,207.47,206.76,206.76,1639.0,207.25,207.47,206.76,206.76,1639.0
2022-11-09 10:55:00,206.53,206.98,206.21,206.83,2675.0,206.53,206.98,206.21,206.83,2675.0
2022-11-09 11:00:00,207.06,207.17,207.04,207.04,543.0,207.06,207.17,207.04,207.04,543.0
2022-11-09 11:05:00,206.91,207.5,206.8,207.5,4432.0,206.91,207.5,206.8,207.5,4432.0
2022-11-09 11:10:00,207.22,207.39,206.87,207.39,1254.0,207.22,207.39,206.87,207.39,1254.0
2022-11-09 11:15:00,207.43,207.76,206.98,207.51,15237.0,207.43,207.76,206.98,207.51,15237.0
2022-11-09 11:20:00,207.62,207.65,207.27,207.48,2063.0,207.62,207.65,207.27,207.48,2063.0
2022-11-09 11:25:00,207.65,208.14,207.65,207.79,1422.0,207.65,208.14,207.65,207.79,1422.0
2022-11-09 11:30:00,207.81,207.81,207.45,207.62,2478.0,207.81,207.81,207.45,207.62,2478.0
2022-11-09 11:35:00,207.52,207.98,207.52,207.94,927.0,207.52,207.98,207.52,207.94,927.0
2022-11-09 11:40:00,208.04,208.57,208.03,208.57,400.0,208.04,208.57,208.03,208.57,400.0
2022-11-09 11:45:00,208.72,208.72,208.51,208.52,1137.0,208.72,208.72,208.51,208.52,1137.0
2022-11-09 11:50:00,208.59,208.87,208.47,208.68,1506.0,208.59,208.87,208.47,208.68,1506.0
2022-11-09 11:55:00,208.49,208.49,208.13,208.13,1300.0,208.49,208.49,208.13,208.13,1300.0
2022-11-09 12:00:00,207.94,207.94,207.85,207.89,300.0,207.94,207.94,207.85,207.89,300.0
2022-11-09 12:05:00,208.05,208.05,207.56,207.74,997.0,208.05,208.05,207.56,207.74,997.0
2022-11-09 12:10:00,207.61,207.71,207.51,207.53,700.0,207.61,207.71,207.51,207.53,700.0
2022-11-09 12:15:00,207.49,207.97,207.49,207.97,1612.0,207.49,207.97,207.49,207.97,1612.0
2022-11-09 12:20:00,208.06,208.16,207.89,207.89,1130.0,208.06,208.16,207.89,207.89,1130.0
2022-11-09 12:25:00,207.78,207.96,207.32,207.59,11485.0,207.78,207.96,207.32,207.59,11485.0
2022-11-09 12:30:00,207.79,207.94,207.79,207.94,600.0,207.79,207.94,207.79,207.94,600.0
2022-11-09 12:35:00,208.07,208.09,207.6,207.73,2108.0,208.07,208.09,207.6,207.73,2108.0
2022-11-09 12:40:00,207.73,207.75,207.52,207.75,1295.0,207.73,207.75,207.52,207.75,1295.0
2022-11-09 12:45:00,207.74,207.79,207.61,207.61,656.0,207.74,207.79,207.61,207.61,656.0
2022-11-09 12:50:00,207.89,207.98,207.89,207.98,300.0,207.89,207.98,207.89,207.98,300.0
2022-11-09 12:55:00,207.86,207.94,207.74,207.77,2295.0,207.86,207.94,207.74,207.77,2295.0
2022-11-09 13:00:00,207.78,207.92,207.38,207.39,3604.0,207.78,207.92,207.38,207.39,3604.0
2022-11-09 13:05:00,207.21,207.27,207.04,207.18,1265.0,207.21,207.27,207.04,207.18,1265.0
2022-11-09 13:10:00,207.35,207.4,206.82,207.22,6903.0,207.35,207.4,206.82,207.22,6903.0
2022-11-09 13:15:00,207.1,207.44,207.03,207.44,1800.0,207.1,207.44,207.03,207.44,1800.0
2022-11-09 13:20:00,207.45,207.45,207.31,207.31,1044.0,207.45,207.45,207.31,207.31,1044.0
2022-11-09 13:25:00,207.41,207.41,207.14,207.18,694.0,207.41,207.41,207.14,207.18,694.0
2022-11-09 13:30:00,207.12,207.12,206.78,206.97,1824.0,207.12,207.12,206.78,206.97,1824.0
2022-11-09 13:35:00,206.6,206.66,206.25,206.25,1300.0,206.6,206.66,206.25,206.25,1300.0
2022-11-09 13:40:00,206.16,206.6,206.16,206.45,1600.0,206.16,206.6,206.16,206.45,1600.0
2022-11-09 13:45:00,206.26,206.38,206.16,206.22,804.0,206.26,206.38,206.16,206.22,804.0
2022-11-09 13:50:00,206.04,206.17,206.01,206.04,713.0,206.04,206.17,206.01,206.04,713.0
2022-11-09 13:55:00,205.93,206.41,205.93,206.41,1500.0,205.93,206.41,205.93,206.41,1500.0
2022-11-09 14:00:00,206.44,206.53,206.31,206.53,16997.0,206.44,206.53,206.31,206.53,16997.0
2022-11-09 14:05:00,206.51,206.87,206.38,206.87,12324.0,206.51,206.87,206.38,206.87,12324.0
2022-11-09 14:10:00,206.78,206.89,206.51,206.69,1513.0,206.78,206.89,206.51,206.69,1513.0
2022-11-09 14:15:00,206.48,206.64,206.48,206.62,1543.0,206.48,206.64,206.48,206.62,1543.0
2022-11-09 14:20:00,206.38,206.44,206.38,206.44,200.0,206.38,206.44,206.38,206.44,200.0
2022-11-09 14:25:00,206.41,206.52,206.25,206.25,1640.0,206.41,206.52,206.25,206.25,1640.0
2022-11-09 14:30:00,206.33,206.33,205.75,205.82,927.0,206.33,206.33,205.75,205.82,927.0
2022-11-09 14:35:00,205.75,205.75,205.74,205.74,428.0,205.75,205.75,205.74,205.74,428.0
2022-11-09 14:40:00,205.36,205.47,205.25,205.38,1451.0,205.36,205.47,205.25,205.38,1451.0
2022-11-09 14:45:00,205.37,205.45,204.88,205.12,2080.0,205.37,205.45,204.88,205.12,2080.0
2022-11-09 14:50:00,204.98,205.42,204.87,205.37,8404.0,204.98,205.42,204.87,205.37,8404.0
2022-11-09 14:55:00,205.3,205.3,205.16,205.25,1064.0,205.3,205.3,205.16,205.25,1064.0
2022-11-09 15:00:00,205.37,205.52,205.37,205.42,539.0,205.37,205.52,205.37,205.42,539.0
2022-11-09 15:05:00,205.65,205.88,205.56,205.75,1141.0,205.65,205.88,205.56,205.75,1141.0
2022-11-09 15:10:00,205.58,205.59,205.3,205.31,6925.0,205.58,205.59,205.3,205.31,6925.0
2022-11-09 15:15:00,205.23,205.41,205.23,205.35,1993.0,205.23,205.41,205.23,205.35,1993.0
2022-11-09 15:20:00,205.52,205.52,205.16,205.16,814.0,205.52,205.52,205.16,205.16,814.0
2022-11-09 15:25:00,205.05,205.27,205.05,205.24,5917.0,205.05,205.27,205.05,205.24,5917.0
2022-11-09 15:30:00,205.16,205.21,204.92,205.21,5664.0,205.16,205.21,204.92,205.21,5664.0
2022-11-09 15:35:00,205.26,205.26,204.86,204.87,4380.0,205.26,205.26,204.86,204.87,4380.0
2022-11-09 15:40:00,204.76,204.93,204.63,204.67,4661.0,204.76,204.93,204.63,204.67,4661.0
2022-11-09 15:45:00,204.51,204.61,203.96,203.96,3873.0,204.51,204.61,203.96,203.96,3873.0
2022-11-09 15:50:00,204.06,204.72,204.06,204.48,13071.0,204.06,204.72,204.06,204.48,13071.0
2022-11-09 15:55:00,204.54,204.65,204.2,204.38,32770.0,204.54,204.65,204.2,204.38,32770.0
2022-11-10 09:30:00,214.67,216.22,213.42,215.27,21617.0,214.67,216.22,213.42,215.27,21617.0
2022-11-10 09:35:00,215.94,216.87,215.62,216.23,5007.0,215.94,216.87,215.62,216.23,5007.0
2022-11-10 09:40:00,215.92,216.15,215.55,216.06,4514.0,215.92,216.15,215.55,216.06,4514.0
2022-11-10 09:45:00,216.36,216.57,215.41,215.99,4151.0,216.36,216.57,215.41,215.99,4151.0
2022-11-10 09:50:00,216.18,216.62,215.81,216.18,5028.0,216.18,216.62,215.81,216.18,5028.0
2022-11-10 09:55:00,216.14,217.82,216.12,217.74,12233.0,216.14,217.82,216.12,217.74,12233.0
2022-11-10 10:00:00,217.94,218.45,217.27,217.68,9578.0,217.94,218.45,217.27,217.68,9578.0
2022-11-10 10:05:00,217.47,218.22,217.17,218.0,3619.0,217.47,218.22,217.17,218.0,3619.0
2022-11-10 10:10:00,218.0,218.0,217.34,217.34,4795.0,218.0,218.0,217.34,217.34,4795.0
2022-11-10 10:15:00,217.31,217.69,217.18,217.31,2878.0,217.31,217.69,217.18,217.31,2878.0
2022-11-10 10:20:00,217.44,217.91,217.31,217.83,4631.0,217.44,217.91,217.31,217.83,4631.0
2022-11-10 10:25:00,217.45,217.97,217.22,217.43,2842.0,217.45,217.97,217.22,217.43,2842.0
2022-11-10 10:30:00,217.77,217.81,216.71,216.98,4253.0,217.77,217.81,216.71,216.98,4253.0
2022-11-10 10:35:00,216.71,216.96,216.24,216.24,3637.0,216.71,216.96,216.24,216.24,3637.0
2022-11-10 10:40:00,216.11,216.85,216.11,216.84,1727.0,216.11,216.85,216.11,216.84,1727.0
2022-11-10 10:45:00,216.69,217.19,216.5,216.72,900.0,216.69,217.19,216.5,216.72,900.0
2022-11-10 10:50:00,217.08,217.7,217.02,217.2,2670.0,217.08,217.7,217.02,217.2,2670.0
2022-11-10 10:55:00,217.25,217.91,217.19,217.9,2137.0,217.25,217.91,217.19,217.9,2137.0
2022-11-10 11:00:00,217.9,217.94,217.03,217.03,4503.0,217.9,217.94,217.03,217.03,4503.0
2022-11-10 11:05:00,217.17,217.35,216.89,216.89,3068.0,217.17,217.35,216.89,216.89,3068.0
2022-11-10 11:10:00,217.2,217.38,216.91,217.2,2058.0,217.2,217.38,216.91,217.2,2058.0
2022-11-10 11:15:00,217.29,217.65,217.0,217.63,2536.0,217.29,217.65,217.0,217.63,2536.0
2022-11-10 11:20:00,217.78,217.91,217.42,217.42,1517.0,217.78,217.91,217.42,217.42,1517.0
2022-11-10 11:25:00,217.42,218.12,217.29,218.09,3952.0,217.42,218.12,217.29,218.09,3952.0
2022-11-10 11:30:00,218.23,218.83,218.19,218.48,3935.0,218.23,218.83,218.19,218.48,3935.0
2022-11-10 11:35:00,218.39,218.89,218.35,218.86,2009.0,218.39,218.89,218.35,218.86,2009.0
2022-11-10 11:40:00,218.85,219.18,218.66,219.18,3695.0,218.85,219.18,218.66,219.18,3695.0
2022-11-10 11:45:00,218.96,219.63,218.91,219.58,3101.0,218.96,219.63,218.91,219.58,3101.0
2022-11-10 11:50:00,219.68,219.94,219.36,219.71,2845.0,219.68,219.94,219.36,219.71,2845.0
2022-11-10 11:55:00,219.67,219.88,219.53,219.88,2300.0,219.67,219.88,219.53,219.88,2300.0
2022-11-10 12:00:00,219.8,220.0,219.62,219.64,3960.0,219.8,220.0,219.62,219.64,3960.0
2022-11-10 12:05:00,219.55,219.55,219.24,219.43,3012.0,219.55,219.55,219.24,219.43,3012.0
2022-11-10 12:10:00,219.28,219.31,219.03,219.15,2679.0,219.28,219.31,219.03,219.15,2679.0
2022-11-10 12:15:00,219.27,219.46,219.19,219.19,2373.0,219.27,219.46,219.19,219.19,2373.0
2022-11-10 12:20:00,219.19,219.42,219.04,219.33,3481.0,219.19,219.42,219.04,219.33,3481.0
2022-11-10 12:25:00,219.25,219.34,219.06,219.06,2562.0,219.25,219.34,219.06,219.06,2562.0
2022-11-10 12:30:00,218.98,219.04,218.54,218.79,6103.0,218.98,219.04,218.54,218.79,6103.0
2022-11-10 12:35:00,218.78,218.87,218.09,218.09,1568.0,218.78,218.87,218.09,218.09,1568.0
2022-11-10 12:40:00,218.06,218.49,217.89,218.49,2365.0,218.06,218.49,217.89,218.49,2365.0
2022-11-10 12:45:00,218.4,218.42,217.9,217.9,2767.0,218.4,218.42,217.9,217.9,2767.0
2022-11-10 12:50:00,217.95,218.19,217.66,217.93,2998.0,217.95,218.19,217.66,217.93,2998.0
2022-11-10 12:55:00,217.85,218.08,217.79,217.95,2329.0,217.85,218.08,217.79,217.95,2329.0
2022-11-10 13:00:00,218.01,218.89,218.01,218.8,2636.0,218.01,218.89,218.01,218.8,2636.0
2022-11-10 13:05:00,218.85,219.06,218.78,219.0,2000.0,218.85,219.06,218.78,219.0,2000.0
2022-11-10 13:10:00,218.78,219.19,218.77,219.12,2671.0,218.78,219.19,218.77,219.12,2671.0
2022-11-10 13:15:00,219.27,219.48,219.19,219.27,3468.0,219.27,219.48,219.19,219.27,3468.0
2022-11-10 13:20:00,219.27,219.27,218.86,219.06,1600.0,219.27,219.27,218.86,219.06,1600.0
2022-11-10 13:25:00,218.93,219.5,218.93,219.42,3252.0,218.93,219.5,218.93,219.42,3252.0
2022-11-10 13:30:00,219.63,219.7,219.29,219.49,4013.0,219.63,219.7,219.29,219.49,4013.0
2022-11-10 13:35:00,219.45,219.83,219.39,219.81,2129.0,219.45,219.83,219.39,219.81,2129.0
2022-11-10 13:40:00,219.96,220.35,219.91,220.18,5238.0,219.96,220.35,219.91,220.18,5238.0
2022-11-10 13:45:00,220.11,220.55,220.11,220.27,3694.0,220.11,220.55,220.11,220.27,3694.0
2022-11-10 13:50:00,220.19,220.26,219.83,219.92,2921.0,220.19,220.26,219.83,219.92,2921.0
2022-11-10 13:55:00,219.96,220.33,219.93,219.94,3109.0,219.96,220.33,219.93,219.94,3109.0
2022-11-10 14:00:00,220.01,220.47,220.01,220.38,3003.0,220.01,220.47,220.01,220.38,3003.0
2022-11-10 14:05:00,220.39,220.47,220.14,220.46,4566.0,220.39,220.47,220.14,220.46,4566.0
2022-11-10 14:10:00,220.52,220.53,220.38,220.4,1186.0,220.52,220.53,220.38,220.4,1186.0
2022-11-10 14:15:00,220.39,220.48,220.22,220.22,1939.0,220.39,220.48,220.22,220.22,1939.0
2022-11-10 14:20:00,220.11,220.29,219.93,220.11,2936.0,220.11,220.29,219.93,220.11,2936.0
2022-11-10 14:25:00,220.37,220.51,220.15,220.34,2546.0,220.37,220.51,220.15,220.34,2546.0
2022-11-10 14:30:00,220.33,220.64,220.14,220.49,1900.0,220.33,220.64,220.14,220.49,1900.0
2022-11-10 14:35:00,220.48,220.55,220.21,220.44,4542.0,220.48,220.55,220.21,220.44,4542.0
2022-11-10 14:40:00,220.25,220.43,220.24,220.4,2373.0,220.25,220.43,220.24,220.4,2373.0
2022-11-10 14:45:00,220.26,220.51,220.26,220.34,2316.0,220.26,220.51,220.26,220.34,2316.0
2022-11-10 14:50:00,220.29,220.71,220.29,220.71,2261.0,220.29,220.71,220.29,220.71,2261.0
2022-11-10 14:55:00,220.72,221.06,220.72,221.06,2150.0,220.72,221.06,220.72,221.06,2150.0
2022-11-10 15:00:00,220.87,221.02,220.7,220.73,4291.0,220.87,221.02,220.7,220.73,4291.0
2022-11-10 15:05:00,220.65,220.92,220.46,220.92,8294.0,220.65,220.92,220.46,220.92,8294.0
2022-11-10 15:10:00,220.89,221.11,220.86,221.06,4105.0,220.89,221.11,220.86,221.06,4105.0
2022-11-10 15:15:00,220.97,221.0,220.75,220.81,2386.0,220.97,221.0,220.75,220.81,2386.0
2022-11-10 15:20:00,220.76,220.92,220.63,220.76,3036.0,220.76,220.92,220.63,220.76,3036.0
2022-11-10 15:25:00,220.74,220.99,220.63,220.94,4144.0,220.74,220.99,220.63,220.94,4144.0
2022-11-10 15:30:00,221.0,221.32,221.0,221.15,3730.0,221.0,221.32,221.0,221.15,3730.0
2022-11-10 15:35:00,221.25,221.57,221.17,221.56,14729.0,221.25,221.57,221.17,221.56,14729.0
2022-11-10 15:40:00,221.57,221.94,221.53,221.63,7618.0,221.57,221.94,221.53,221.63,7618.0
2022-11-10 15:45:00,221.66,222.48,221.6,222.31,19338.0,221.66,222.48,221.6,222.31,19338.0
2022-11-10 15:50:00,222.39,222.7,222.26,222.67,16410.0,222.39,222.7,222.26,222.67,16410.0
2022-11-10 15:55:00,222.64,222.82,222.28,222.4,45895.0,222.64,222.82,222.28,222.4,45895.0
2022-11-11 09:30:00,222.5,224.35,222.5,222.94,8353.0,222.5,224.35,222.5,222.94,8353.0
2022-11-11 09:35:00,223.26,223.68,222.45,222.75,1100.0,223.26,223.68,222.45,222.75,1100.0
2022-11-11 09:40:00,223.31,224.38,223.03,224.28,7320.0,223.31,224.38,223.03,224.28,7320.0
2022-11-11 09:45:00,224.28,225.6,224.24,225.6,6098.0,224.28,225.6,224.24,225.6,6098.0
2022-11-11 09:50:00,226.22,226.27,225.55,225.55,2405.0,226.22,226.27,225.55,225.55,2405.0
2022-11-11 09:55:00,225.72,225.93,225.16,225.26,4543.0,225.72,225.93,225.16,225.26,4543.0
2022-11-11 10:00:00,224.07,225.76,223.93,225.17,5865.0,224.07,225.76,223.93,225.17,5865.0
2022-11-11 10:05:00,225.49,225.71,225.08,225.69,9011.0,225.49,225.71,225.08,225.69,9011.0
2022-11-11 10:10:00,226.15,227.1,226.15,226.99,2943.0,226.15,227.1,226.15,226.99,2943.0
2022-11-11 10:15:00,227.21,228.11,226.98,227.85,3436.0,227.21,228.11,226.98,227.85,3436.0
2022-11-11 10:20:00,227.68,228.14,226.93,226.94,3813.0,227.68,228.14,226.93,226.94,3813.0
2022-11-11 10:25:00,227.01,227.3,226.78,226.82,3663.0,227.01,227.3,226.78,226.82,3663.0
2022-11-11 10:30:00,226.76,227.35,226.53,227.24,3400.0,226.76,227.35,226.53,227.24,3400.0
2022-11-11 10:35:00,226.95,227.17,226.11,226.94,6636.0,226.95,227.17,226.11,226.94,6636.0
2022-11-11 10:40:00,226.54,227.29,226.54,227.25,1677.0,226.54,227.29,226.54,227.25,1677.0
2022-11-11 10:45:00,227.33,228.19,227.19,227.96,3514.0,227.33,228.19,227.19,227.96,3514.0
2022-11-11 10:50:00,228.27,228.38,227.9,228.09,4941.0,228.27,228.38,227.9,228.09,4941.0
2022-11-11 10:55:00,228.06,228.94,228.03,228.5,9075.0,228.06,228.94,228.03,228.5,9075.0
2022-11-11 11:00:00,228.76,228.98,228.4,228.59,5704.0,228.76,228.98,228.4,228.59,5704.0
2022-11-11 11:05:00,228.45,228.64,227.4,227.41,10756.0,228.45,228.64,227.4,227.41,10756.0
2022-11-11 11:10:00,227.18,227.61,226.83,226.99,6894.0,227.18,227.61,226.83,226.99,6894.0
2022-11-11 11:15:00,226.91,227.32,226.47,227.1,5832.0,226.91,227.32,226.47,227.1,5832.0
2022-11-11 11:20:00,227.29,227.57,226.61,226.85,4695.0,227.29,227.57,226.61,226.85,4695.0
2022-11-11 11:25:00,227.05,227.26,226.33,226.45,2761.0,227.05,227.26,226.33,226.45,2761.0
2022-11-11 11:30:00,226.16,226.67,226.16,226.5,4213.0,226.16,226.67,226.16,226.5,4213.0
2022-11-11 11:35:00,226.72,226.72,225.79,225.8,2007.0,226.72,226.72,225.79,225.8,2007.0
2022-11-11 11:40:00,226.03,226.52,225.72,225.72,3202.0,226.03,226.52,225.72,225.72,3202.0
2022-11-11 11:45:00,225.94,226.07,225.36,225.85,7426.0,225.94,226.07,225.36,225.85,7426.0
2022-11-11 11:50:00,226.12,226.31,225.98,226.05,2050.0,226.12,226.31,225.98,226.05,2050.0
2022-11-11 11:55:00,226.05,226.25,225.89,225.89,3502.0,226.05,226.25,225.89,225.89,3502.0
2022-11-11 12:00:00,225.71,225.88,225.03,225.2,4410.0,225.71,225.88,225.03,225.2,4410.0
2022-11-11 12:05:00,225.16,225.51,225.04,225.46,3910.0,225.16,225.51,225.04,225.46,3910.0
2022-11-11 12:10:00,225.61,225.74,224.84,224.84,2781.0,225.61,225.74,224.84,224.84,2781.0
2022-11-11 12:15:00,225.18,225.25,224.65,224.65,14324.0,225.18,225.25,224.65,224.65,14324.0
2022-11-11 12:20:00,224.57,224.67,224.22,224.58,1400.0,224.57,224.67,224.22,224.58,1400.0
2022-11-11 12:25:00,224.34,224.4,224.21,224.22,1600.0,224.34,224.4,224.21,224.22,1600.0
2022-11-11 12:30:00,224.18,224.53,224.02,224.07,2145.0,224.18,224.53,224.02,224.07,2145.0
2022-11-11 12:35:00,223.85,224.1,223.74,223.74,1024.0,223.85,224.1,223.74,223.74,1024.0
2022-11-11 12:40:00,223.59,224.38,223.5,224.38,3350.0,223.59,224.38,223.5,224.38,3350.0
2022-11-11 12:45:00,224.4,224.41,224.02,224.02,3188.0,224.4,224.41,224.02,224.02,3188.0
2022-11-11 12:50:00,224.18,224.23,224.08,224.14,1105.0,224.18,224.23,224.08,224.14,1105.0
2022-11-11 12:55:00,224.23,224.77,224.23,224.66,1100.0,224.23,224.77,224.23,224.66,1100.0
2022-11-11 13:00:00,224.83,225.0,224.59,224.59,6215.0,224.83,225.0,224.59,224.59,6215.0
2022-11-11 13:05:00,224.69,225.36,224.69,225.0,18841.0,224.69,225.36,224.69,225.0,18841.0
2022-11-11 13:10:00,225.0,225.43,224.91,224.95,8752.0,225.0,225.43,224.91,224.95,8752.0
2022-11-11 13:15:00,225.04,225.47,225.04,225.35,1700.0,225.04,225.47,225.04,225.35,1700.0
2022-11-11 13:20:00,225.48,225.73,225.22,225.67,3456.0,225.48,225.73,225.22,225.67,3456.0
2022-11-11 13:25:00,225.7,226.02,225.67,225.86,2500.0,225.7,226.02,225.67,225.86,2500.0
2022-11-11 13:30:00,225.96,226.44,225.85,226.43,2616.0,225.96,226.44,225.85,226.43,2616.0
2022-11-11 13:35:00,226.27,226.36,225.8,225.88,2378.0,226.27,226.36,225.8,225.88,2378.0
2022-11-11 13:40:00,225.97,226.2,225.61,225.91,2120.0,225.97,226.2,225.61,225.91,2120.0
2022-11-11 13:45:00,225.91,226.14,225.78,226.14,2118.0,225.91,226.14,225.78,226.14,2118.0
2022-11-11 13:50:00,226.09,226.43,226.03,226.29,1400.0,226.09,226.43,226.03,226.29,1400.0
2022-11-11 13:55:00,226.36,226.37,226.12,226.12,5526.0,226.36,226.37,226.12,226.12,5526.0
2022-11-11 14:00:00,226.35,226.36,226.04,226.36,5032.0,226.35,226.36,226.04,226.36,5032.0
2022-11-11 14:05:00,226.46,226.51,225.97,226.23,3616.0,226.46,226.51,225.97,226.23,3616.0
2022-11-11 14:10:00,226.13,226.22,225.95,226.22,1786.0,226.13,226.22,225.95,226.22,1786.0
2022-11-11 14:15:00,226.15,226.26,225.71,225.71,2233.0,226.15,226.26,225.71,225.71,2233.0
2022-11-11 14:20:00,226.25,226.36,225.43,226.31,31669.0,226.25,226.36,225.43,226.31,31669.0
2022-11-11 14:25:00,226.04,226.4,225.81,226.4,2114.0,226.04,226.4,225.81,226.4,2114.0
2022-11-11 14:30:00,226.42,226.8,226.42,226.71,1435.0,226.42,226.8,226.42,226.71,1435.0
2022-11-11 14:35:00,226.65,226.9,226.49,226.9,2227.0,226.65,226.9,226.49,226.9,2227.0
2022-11-11 14:40:00,226.96,227.0,226.88,226.98,1300.0,226.96,227.0,226.88,226.98,1300.0
2022-11-11 14:45:00,227.03,227.11,226.71,226.87,3030.0,227.03,227.11,226.71,226.87,3030.0
2022-11-11 14:50:00,226.8,227.07,226.71,226.97,2100.0,226.8,227.07,226.71,226.97,2100.0
2022-11-11 14:55:00,226.79,227.01,226.54,226.91,3683.0,226.79,227.01,226.54,226.91,3683.0
2022-11-11 15:00:00,226.87,226.87,226.44,226.46,3204.0,226.87,226.87,226.44,226.46,3204.0
2022-11-11 15:05:00,226.46,226.46,225.68,225.7,8683.0,226.46,226.46,225.68,225.7,8683.0
2022-11-11 15:10:00,225.72,225.79,225.37,225.79,11114.0,225.72,225.79,225.37,225.79,11114.0
2022-11-11 15:15:00,225.79,225.86,225.36,225.71,6781.0,225.79,225.86,225.36,225.71,6781.0
2022-11-11 15:20:00,225.79,226.01,225.59,225.72,3426.0,225.79,226.01,225.59,225.72,3426.0
2022-11-11 15:25:00,225.64,225.97,225.64,225.85,3993.0,225.64,225.97,225.64,225.85,3993.0
2022-11-11 15:30:00,225.73,226.13,225.53,225.53,5041.0,225.73,226.13,225.53,225.53,5041.0
2022-11-11 15:35:00,225.47,225.47,224.77,225.07,6077.0,225.47,225.47,224.77,225.07,6077.0
2022-11-11 15:40:00,225.07,225.37,225.02,225.37,7705.0,225.07,225.37,225.02,225.37,7705.0
2022-11-11 15:45:00,225.29,225.59,225.27,225.58,14166.0,225.29,225.59,225.27,225.58,14166.0
2022-11-11 15:50:00,225.65,226.59,225.65,226.47,27828.0,225.65,226.59,225.65,226.47,27828.0
2022-11-11 15:55:00,226.73,226.9,226.21,226.53,98538.0,226.73,226.9,226.21,226.53,98538.0
2022-11-14 09:30:00,224.95,226.99,224.13,224.57,19115.0,224.95,226.99,224.13,224.57,19115.0
2022-11-14 09:35:00,224.72,225.82,224.4,224.59,23934.0,224.72,225.82,224.4,224.59,23934.0
2022-11-14 09:40:00,224.14,224.5,223.25,223.8,4815.0,224.14,224.5,223.25,223.8,4815.0
2022-11-14 09:45:00,223.05,223.71,222.66,223.48,6319.0,223.05,223.71,222.66,223.48,6319.0
2022-11-14 09:50:00,223.57,224.45,223.51,223.85,7388.0,223.57,224.45,223.51,223.85,7388.0
2022-11-14 09:55:00,224.08,224.09,222.3,222.96,5894.0,224.08,224.09,222.3,222.96,5894.0
2022-11-14 10:00:00,223.0,223.96,223.0,223.32,2539.0,223.0,223.96,223.0,223.32,2539.0
2022-11-14 10:05:00,223.09,224.71,223.04,223.99,7022.0,223.09,224.71,223.04,223.99,7022.0
2022-11-14 10:10:00,224.18,224.84,224.03,224.35,3755.0,224.18,224.84,224.03,224.35,3755.0
2022-11-14 10:15:00,224.37,225.18,224.37,224.46,4125.0,224.37,225.18,224.37,224.46,4125.0
2022-11-14 10:20:00,224.6,224.92,224.5,224.53,2900.0,224.6,224.92,224.5,224.53,2900.0
2022-11-14 10:25:00,224.53,224.73,224.19,224.3,9305.0,224.53,224.73,224.19,224.3,9305.0
2022-11-14 10:30:00,224.33,224.94,224.33,224.78,8020.0,224.33,224.94,224.33,224.78,8020.0
2022-11-14 10:35:00,224.59,224.73,224.18,224.73,4367.0,224.59,224.73,224.18,224.73,4367.0
2022-11-14 10:40:00,225.04,225.49,224.88,225.08,4119.0,225.04,225.49,224.88,225.08,4119.0
2022-11-14 10:45:00,225.03,225.31,224.94,225.06,8234.0,225.03,225.31,224.94,225.06,8234.0
2022-11-14 10:50:00,225.18,226.0,225.18,225.36,4818.0,225.18,226.0,225.18,225.36,4818.0
2022-11-14 10:55:00,225.47,225.67,225.45,225.67,1000.0,225.47,225.67,225.45,225.67,1000.0
2022-11-14 11:00:00,225.86,225.86,225.05,225.06,3198.0,225.86,225.86,225.05,225.06,3198.0
2022-11-14 11:05:00,225.31,225.43,225.09,225.32,2506.0,225.31,225.43,225.09,225.32,2506.0
2022-11-14 11:10:00,225.22,225.27,224.38,224.38,5404.0,225.22,225.27,224.38,224.38,5404.0
2022-11-14 11:15:00,224.31,224.51,223.67,224.01,4852.0,224.31,224.51,223.67,224.01,4852.0
2022-11-14 11:20:00,224.05,224.51,223.91,224.38,1889.0,224.05,224.51,223.91,224.38,1889.0
2022-11-14 11:25:00,224.39,224.63,224.26,224.6,2571.0,224.39,224.63,224.26,224.6,2571.0
2022-11-14 11:30:00,224.62,225.22,224.11,225.01,2214.0,224.62,225.22,224.11,225.01,2214.0
2022-11-14 11:35:00,225.2,225.47,225.1,225.37,1853.0,225.2,225.47,225.1,225.37,1853.0
2022-11-14 11:40:00,225.37,225.45,225.02,225.02,2120.0,225.37,225.45,225.02,225.02,2120.0
2022-11-14 11:45:00,225.26,225.48,225.04,225.08,2930.0,225.26,225.48,225.04,225.08,2930.0
2022-11-14 11:50:00,225.2,225.36,224.62,225.15,21190.0,225.2,225.36,224.62,225.15,21190.0
2022-11-14 11:55:00,225.25,225.25,224.64,225.03,7064.0,225.25,225.25,224.64,225.03,7064.0
2022-11-14 12:00:00,225.01,225.66,224.79,225.47,4851.0,225.01,225.66,224.79,225.47,4851.0
2022-11-14 12:05:00,225.69,225.7,225.35,225.7,2599.0,225.69,225.7,225.35,225.7,2599.0
2022-11-14 12:10:00,225.83,226.53,225.82,226.53,8291.0,225.83,226.53,225.82,226.53,8291.0
2022-11-14 12:15:00,226.34,226.46,226.12,226.39,4531.0,226.34,226.46,226.12,226.39,4531.0
2022-11-14 12:20:00,226.17,226.2,225.58,225.78,2440.0,226.17,226.2,225.58,225.78,2440.0
2022-11-14 12:25:00,225.92,226.15,225.8,226.04,1600.0,225.92,226.15,225.8,226.04,1600.0
2022-11-14 12:30:00,226.12,226.12,225.67,225.77,6102.0,226.12,226.12,225.67,225.77,6102.0
2022-11-14 12:35:00,225.93,226.66,225.77,226.57,6263.0,225.93,226.66,225.77,226.57,6263.0
2022-11-14 12:40:00,226.51,226.97,226.36,226.95,6600.0,226.51,226.97,226.36,226.95,6600.0
2022-11-14 12:45:00,227.0,227.24,226.97,227.15,2289.0,227.0,227.24,226.97,227.15,2289.0
2022-11-14 12:50:00,227.15,227.15,226.75,226.75,3186.0,227.15,227.15,226.75,226.75,3186.0
2022-11-14 12:55:00,226.91,226.91,226.58,226.77,2391.0,226.91,226.91,226.58,226.77,2391.0
2022-11-14 13:00:00,226.88,226.88,226.49,226.63,1011.0,226.88,226.88,226.49,226.63,1011.0
2022-11-14 13:05:00,226.64,227.03,226.63,226.91,4957.0,226.64,227.03,226.63,226.91,4957.0
2022-11-14 13:10:00,226.75,227.03,226.66,227.03,4699.0,226.75,227.03,226.66,227.03,4699.0
2022-11-14 13:15:00,226.98,227.03,226.84,226.96,1242.0,226.98,227.03,226.84,226.96,1242.0
2022-11-14 13:20:00,226.99,227.2,226.73,227.02,13104.0,226.99,227.2,226.73,227.02,13104.0
2022-11-14 13:25:00,227.1,227.2,226.96,227.01,2125.0,227.1,227.2,226.96,227.01,2125.0
2022-11-14 13:30:00,226.95,227.14,226.67,227.02,2496.0,226.95,227.14,226.67,227.02,2496.0
2022-11-14 13:35:00,226.89,226.89,226.63,226.63,600.0,226.89,226.89,226.63,226.63,600.0
2022-11-14 13:40:00,226.63,226.87,226.58,226.65,3793.0,226.63,226.87,226.58,226.65,3793.0
2022-11-14 13:45:00,226.6,226.72,226.35,226.69,4499.0,226.6,226.72,226.35,226.69,4499.0
2022-11-14 13:50:00,226.81,226.99,226.74,226.97,1400.0,226.81,226.99,226.74,226.97,1400.0
2022-11-14 13:55:00,227.08,227.2,226.97,227.2,1000.0,227.08,227.2,226.97,227.2,1000.0
2022-11-14 14:00:00,227.22,227.38,227.02,227.3,4100.0,227.22,227.38,227.02,227.3,4100.0
2022-11-14 14:05:00,227.11,227.17,226.53,226.91,6683.0,227.11,227.17,226.53,226.91,6683.0
2022-11-14 14:10:00,226.78,226.83,226.56,226.7,2530.0,226.78,226.83,226.56,226.7,2530.0
2022-11-14 14:15:00,226.83,226.87,226.44,226.59,2700.0,226.83,226.87,226.44,226.59,2700.0
2022-11-14 14:20:00,226.59,226.69,226.46,226.49,3800.0,226.59,226.69,226.46,226.49,3800.0
2022-11-14 14:25:00,226.46,226.96,226.4,226.96,4460.0,226.46,226.96,226.4,226.96,4460.0
2022-11-14 14:30:00,226.8,226.92,226.52,226.53,2300.0,226.8,226.92,226.52,226.53,2300.0
2022-11-14 14:35:00,226.63,226.68,226.14,226.17,3437.0,226.63,226.68,226.14,226.17,3437.0
2022-11-14 14:40:00,226.14,226.14,225.6,225.86,3361.0,226.14,226.14,225.6,225.86,3361.0
2022-11-14 14:45:00,225.85,225.97,225.47,225.49,3187.0,225.85,225.97,225.47,225.49,3187.0
2022-11-14 14:50:00,225.61,225.97,225.58,225.73,3112.0,225.61,225.97,225.58,225.73,3112.0
2022-11-14 14:55:00,225.74,225.96,225.64,225.76,3283.0,225.74,225.96,225.64,225.76,3283.0
2022-11-14 15:00:00,225.78,226.13,225.78,226.13,6296.0,225.78,226.13,225.78,226.13,6296.0
2022-11-14 15:05:00,226.19,226.32,225.91,225.91,2102.0,226.19,226.32,225.91,225.91,2102.0
2022-11-14 15:10:00,225.8,225.8,224.65,224.65,3316.0,225.8,225.8,224.65,224.65,3316.0
2022-11-14 15:15:00,224.55,224.79,224.54,224.77,3359.0,224.55,224.79,224.54,224.77,3359.0
2022-11-14 15:20:00,224.73,224.73,224.25,224.47,4726.0,224.73,224.73,224.25,224.47,4726.0
2022-11-14 15:25:00,224.3,224.52,224.18,224.28,3103.0,224.3,224.52,224.18,224.28,3103.0
2022-11-14 15:30:00,224.22,224.29,223.73,223.73,3642.0,224.22,224.29,223.73,223.73,3642.0
2022-11-14 15:35:00,223.68,223.89,223.59,223.81,9466.0,223.68,223.89,223.59,223.81,9466.0
2022-11-14 15:40:00,223.89,223.94,223.35,223.35,7364.0,223.89,223.94,223.35,223.35,7364.0
2022-11-14 15:45:00,223.35,223.52,223.18,223.23,10155.0,223.35,223.52,223.18,223.23,10155.0
2022-11-14 15:50:00,223.15,223.51,222.76,222.79,21528.0,223.15,223.51,222.76,222.79,21528.0
2022-11-14 15:55:00,222.83,222.83,222.36,222.48,60129.0,222.83,222.83,222.36,222.48,60129.0
2022-11-15 09:30:00,226.79,226.79,225.37,225.92,10186.0,226.79,226.79,225.37,225.92,10186.0
2022-11-15 09:35:00,226.68,227.99,226.29,227.54,5325.0,226.68,227.99,226.29,227.54,5325.0
2022-11-15 09:40:00,227.45,227.45,226.39,226.48,5255.0,227.45,227.45,226.39,226.48,5255.0
2022-11-15 09:45:00,226.29,226.76,225.37,226.0,9359.0,226.29,226.76,225.37,226.0,9359.0
2022-11-15 09:50:00,226.4,227.55,226.15,226.94,12055.0,226.4,227.55,226.15,226.94,12055.0
2022-11-15 09:55:00,226.64,227.12,226.27,226.59,4184.0,226.64,227.12,226.27,226.59,4184.0
2022-11-15 10:00:00,226.85,227.28,226.33,226.81,4532.0,226.85,227.28,226.33,226.81,4532.0
2022-11-15 10:05:00,226.77,227.1,225.9,226.0,2577.0,226.77,227.1,225.9,226.0,2577.0
2022-11-15 10:10:00,225.79,226.22,225.79,226.05,2589.0,225.79,226.22,225.79,226.05,2589.0
2022-11-15 10:15:00,226.15,226.49,225.28,225.29,2501.0,226.15,226.49,225.28,225.29,2501.0
2022-11-15 10:20:00,225.11,226.29,225.09,226.24,4451.0,225.11,226.29,225.09,226.24,4451.0
2022-11-15 10:25:00,226.24,226.52,226.21,226.4,2402.0,226.24,226.52,226.21,226.4,2402.0
2022-11-15 10:30:00,226.38,226.87,225.9,226.81,5174.0,226.38,226.87,225.9,226.81,5174.0
2022-11-15 10:35:00,226.77,226.77,226.21,226.4,2944.0,226.77,226.77,226.21,226.4,2944.0
2022-11-15 10:40:00,226.19,227.22,226.05,226.88,6983.0,226.19,227.22,226.05,226.88,6983.0
2022-11-15 10:45:00,226.88,227.11,226.49,226.53,4032.0,226.88,227.11,226.49,226.53,4032.0
2022-11-15 10:50:00,226.5,227.27,226.26,227.07,5436.0,226.5,227.27,226.26,227.07,5436.0
2022-11-15 10:55:00,227.06,227.26,226.81,226.81,6437.0,227.06,227.26,226.81,226.81,6437.0
2022-11-15 11:00:00,226.69,226.73,226.34,226.58,3377.0,226.69,226.73,226.34,226.58,3377.0
2022-11-15 11:05:00,226.69,227.62,226.65,227.05,4612.0,226.69,227.62,226.65,227.05,4612.0
2022-11-15 11:10:00,226.99,227.59,226.99,227.5,3978.0,226.99,227.59,226.99,227.5,3978.0
2022-11-15 11:15:00,227.37,227.61,227.13,227.14,2743.0,227.37,227.61,227.13,227.14,2743.0
2022-11-15 11:20:00,227.09,227.51,227.09,227.09,2742.0,227.09,227.51,227.09,227.09,2742.0
2022-11-15 11:25:00,227.06,227.23,226.7,226.81,4031.0,227.06,227.23,226.7,226.81,4031.0
2022-11-15 11:30:00,226.98,227.58,226.98,227.5,5393.0,226.98,227.58,226.98,227.5,5393.0
2022-11-15 11:35:00,227.55,227.55,226.88,226.95,2450.0,227.55,227.55,226.88,226.95,2450.0
2022-11-15 11:40:00,227.06,227.31,226.95,227.02,3769.0,227.06,227.31,226.95,227.02,3769.0
2022-11-15 11:45:00,227.05,227.25,226.95,226.95,3997.0,227.05,227.25,226.95,226.95,3997.0
2022-11-15 11:50:00,226.9,226.93,226.48,226.77,2099.0,226.9,226.93,226.48,226.77,2099.0
2022-11-15 11:55:00,226.89,227.44,226.8,227.44,2813.0,226.89,227.44,226.8,227.44,2813.0
2022-11-15 12:00:00,227.3,227.44,226.54,226.69,2654.0,227.3,227.44,226.54,226.69,2654.0
2022-11-15 12:05:00,226.65,226.66,226.45,226.66,1112.0,226.65,226.66,226.45,226.66,1112.0
2022-11-15 12:10:00,226.54,226.79,225.94,225.94,4387.0,226.54,226.79,225.94,225.94,4387.0
2022-11-15 12:15:00,225.98,226.23,225.94,225.94,2668.0,225.98,226.23,225.94,225.94,2668.0
2022-11-15 12:20:00,226.12,226.15,225.9,226.11,2926.0,226.12,226.15,225.9,226.11,2926.0
2022-11-15 12:25:00,226.13,226.15,225.87,226.09,11973.0,226.13,226.15,225.87,226.09,11973.0
2022-11-15 12:30:00,226.14,226.55,226.1,226.3,9891.0,226.14,226.55,226.1,226.3,9891.0
2022-11-15 12:35:00,226.26,226.52,226.2,226.2,2390.0,226.26,226.52,226.2,226.2,2390.0
2022-11-15 12:40:00,226.23,226.45,225.95,225.95,2300.0,226.23,226.45,225.95,225.95,2300.0
2022-11-15 12:45:00,226.04,226.19,225.83,226.18,2600.0,226.04,226.19,225.83,226.18,2600.0
2022-11-15 12:50:00,226.11,226.18,226.02,226.03,1600.0,226.11,226.18,226.02,226.03,1600.0
2022-11-15 12:55:00,226.0,226.18,225.8,226.18,2601.0,226.0,226.18,225.8,226.18,2601.0
2022-11-15 13:00:00,226.14,226.2,225.92,225.92,2490.0,226.14,226.2,225.92,225.92,2490.0
2022-11-15 13:05:00,225.99,226.11,225.86,225.88,3040.0,225.99,226.11,225.86,225.88,3040.0
2022-11-15 13:10:00,225.74,225.89,225.68,225.88,2600.0,225.74,225.89,225.68,225.88,2600.0
2022-11-15 13:15:00,225.72,225.97,225.2,225.32,6625.0,225.72,225.97,225.2,225.32,6625.0
2022-11-15 13:20:00,225.2,225.2,224.31,224.36,5192.0,225.2,225.2,224.31,224.36,5192.0
2022-11-15 13:25:00,224.48,224.48,223.36,223.43,4930.0,224.48,224.48,223.36,223.43,4930.0
2022-11-15 13:30:00,223.46,223.63,223.17,223.45,2714.0,223.46,223.63,223.17,223.45,2714.0
2022-11-15 13:35:00,223.0,223.28,222.76,222.91,2923.0,223.0,223.28,222.76,222.91,2923.0
2022-11-15 13:40:00,223.03,223.44,222.38,223.27,5210.0,223.03,223.44,222.38,223.27,5210.0
2022-11-15 13:45:00,223.46,223.86,223.25,223.27,4168.0,223.46,223.86,223.25,223.27,4168.0
2022-11-15 13:50:00,223.16,223.55,223.15,223.55,3300.0,223.16,223.55,223.15,223.55,3300.0
2022-11-15 13:55:00,223.62,223.81,223.26,223.27,1450.0,223.62,223.81,223.26,223.27,1450.0
2022-11-15 14:00:00,223.31,223.47,222.24,222.24,4103.0,223.31,223.47,222.24,222.24,4103.0
2022-11-15 14:05:00,222.28,223.16,222.27,223.16,5112.0,222.28,223.16,222.27,223.16,5112.0
2022-11-15 14:10:00,223.99,224.54,223.99,224.25,1562.0,223.99,224.54,223.99,224.25,1562.0
2022-11-15 14:15:00,224.12,224.54,223.95,224.54,2516.0,224.12,224.54,223.95,224.54,2516.0
2022-11-15 14:20:00,224.5,224.96,224.36,224.96,2801.0,224.5,224.96,224.36,224.96,2801.0
2022-11-15 14:25:00,224.84,224.84,224.25,224.6,1831.0,224.84,224.84,224.25,224.6,1831.0
2022-11-15 14:30:00,224.7,224.71,224.29,224.29,3531.0,224.7,224.71,224.29,224.29,3531.0
2022-11-15 14:35:00,224.29,224.6,224.2,224.34,3619.0,224.29,224.6,224.2,224.34,3619.0
2022-11-15 14:40:00,224.43,224.82,224.41,224.62,2206.0,224.43,224.82,224.41,224.62,2206.0
2022-11-15 14:45:00,224.68,224.71,224.24,224.31,3294.0,224.68,224.71,224.24,224.31,3294.0
2022-11-15 14:50:00,224.31,224.54,224.15,224.37,2803.0,224.31,224.54,224.15,224.37,2803.0
2022-11-15 14:55:00,224.33,225.65,224.33,225.36,2655.0,224.33,225.65,224.33,225.36,2655.0
2022-11-15 15:00:00,225.27,225.79,225.2,225.79,2897.0,225.27,225.79,225.2,225.79,2897.0
2022-11-15 15:05:00,225.69,225.69,225.04,225.04,2506.0,225.69,225.69,225.04,225.04,2506.0
2022-11-15 15:10:00,225.15,225.15,224.81,224.98,1900.0,225.15,225.15,224.81,224.98,1900.0
2022-11-15 15:15:00,224.87,225.33,224.87,225.06,2825.0,224.87,225.33,224.87,225.06,2825.0
2022-11-15 15:20:00,224.97,225.41,224.91,225.36,2862.0,224.97,225.41,224.91,225.36,2862.0
2022-11-15 15:25:00,225.48,225.48,224.84,224.95,3989.0,225.48,225.48,224.84,224.95,3989.0
2022-11-15 15:30:00,224.95,225.0,224.5,224.52,3610.0,224.95,225.0,224.5,224.52,3610.0
2022-11-15 15:35:00,224.53,225.03,224.47,225.03,4582.0,224.53,225.03,224.47,225.03,4582.0
2022-11-15 15:40:00,224.98,225.11,224.75,224.87,4141.0,224.98,225.11,224.75,224.87,4141.0
2022-11-15 15:45:00,224.86,224.86,224.27,224.33,10705.0,224.86,224.86,224.27,224.33,10705.0
2022-11-15 15:50:00,224.27,224.32,223.86,224.07,14217.0,224.27,224.32,223.86,224.07,14217.0
2022-11-15 15:55:00,224.02,224.42,223.98,224.31,43062.0,224.02,224.42,223.98,224.31,43062.0
2022-11-16 09:30:00,223.72,225.45,222.63,224.31,9928.0,223.72,225.45,222.63,224.31,9928.0
2022-11-16 09:35:00,224.35,224.35,222.75,223.12,5052.0,224.35,224.35,222.75,223.12,5052.0
2022-11-16 09:40:00,223.15,223.55,222.16,222.16,2900.0,223.15,223.55,222.16,222.16,2900.0
2022-11-16 09:45:00,221.79,222.16,221.25,221.25,700.0,221.79,222.16,221.25,221.25,700.0
2022-11-16 09:50:00,221.08,222.0,220.86,221.6,8013.0,221.08,222.0,220.86,221.6,8013.0
2022-11-16 09:55:00,221.6,222.05,221.17,221.17,7100.0,221.6,222.05,221.17,221.17,7100.0
2022-11-16 10:00:00,221.35,221.78,221.11,221.66,8628.0,221.35,221.78,221.11,221.66,8628.0
2022-11-16 10:05:00,221.73,222.32,221.66,222.0,1200.0,221.73,222.32,221.66,222.0,1200.0
2022-11-16 10:10:00,222.16,222.42,221.77,221.77,1784.0,222.16,222.42,221.77,221.77,1784.0
2022-11-16 10:15:00,221.19,221.19,220.72,220.96,2271.0,221.19,221.19,220.72,220.96,2271.0
2022-11-16 10:20:00,220.89,221.1,220.51,220.9,4939.0,220.89,221.1,220.51,220.9,4939.0
2022-11-16 10:25:00,220.91,220.96,220.68,220.87,2760.0,220.91,220.96,220.68,220.87,2760.0
2022-11-16 10:30:00,220.85,222.05,220.85,221.87,14023.0,220.85,222.05,220.85,221.87,14023.0
2022-11-16 10:35:00,222.14,222.14,221.28,221.34,5989.0,222.14,222.14,221.28,221.34,5989.0
2022-11-16 10:40:00,221.18,221.95,221.17,221.88,7335.0,221.18,221.95,221.17,221.88,7335.0
2022-11-16 10:45:00,221.56,221.89,221.44,221.89,1015.0,221.56,221.89,221.44,221.89,1015.0
2022-11-16 10:50:00,221.63,221.72,221.5,221.5,1973.0,221.63,221.72,221.5,221.5,1973.0
2022-11-16 10:55:00,221.7,222.1,221.7,222.1,1885.0,221.7,222.1,221.7,222.1,1885.0
2022-11-16 11:00:00,222.22,222.52,222.2,222.52,1687.0,222.22,222.52,222.2,222.52,1687.0
2022-11-16 11:05:00,222.42,222.52,222.42,222.52,500.0,222.42,222.52,222.42,222.52,500.0
2022-11-16 11:10:00,222.3,222.3,222.0,222.03,300.0,222.3,222.3,222.0,222.03,300.0
2022-11-16 11:15:00,222.05,222.46,221.93,222.34,1600.0,222.05,222.46,221.93,222.34,1600.0
2022-11-16 11:20:00,222.4,223.04,222.4,222.97,1301.0,222.4,223.04,222.4,222.97,1301.0
2022-11-16 11:25:00,223.04,223.63,222.79,223.29,3627.0,223.04,223.63,222.79,223.29,3627.0
2022-11-16 11:30:00,223.04,223.81,223.04,223.81,1319.0,223.04,223.81,223.04,223.81,1319.0
2022-11-16 11:35:00,223.69,223.69,223.09,223.25,2801.0,223.69,223.69,223.09,223.25,2801.0
2022-11-16 11:40:00,223.44,223.81,223.42,223.81,803.0,223.44,223.81,223.42,223.81,803.0
2022-11-16 11:45:00,223.72,224.05,223.62,224.03,2496.0,223.72,224.05,223.62,224.03,2496.0
2022-11-16 11:50:00,223.96,223.96,223.33,223.45,2600.0,223.96,223.96,223.33,223.45,2600.0
2022-11-16 11:55:00,223.5,223.9,223.48,223.79,1000.0,223.5,223.9,223.48,223.79,1000.0
2022-11-16 12:00:00,223.71,223.72,223.35,223.55,3715.0,223.71,223.72,223.35,223.55,3715.0
2022-11-16 12:05:00,223.7,223.76,223.05,223.61,3276.0,223.7,223.76,223.05,223.61,3276.0
2022-11-16 12:10:00,223.64,223.97,223.64,223.92,1219.0,223.64,223.97,223.64,223.92,1219.0
2022-11-16 12:15:00,223.96,223.96,223.49,223.71,1601.0,223.96,223.96,223.49,223.71,1601.0
2022-11-16 12:20:00,223.85,224.0,223.72,224.0,1400.0,223.85,224.0,223.72,224.0,1400.0
2022-11-16 12:25:00,223.94,224.24,223.94,224.24,600.0,223.94,224.24,223.94,224.24,600.0
2022-11-16 12:30:00,224.07,224.22,223.95,224.08,2201.0,224.07,224.22,223.95,224.08,2201.0
2022-11-16 12:35:00,224.11,224.31,223.92,224.23,1434.0,224.11,224.31,223.92,224.23,1434.0
2022-11-16 12:40:00,224.35,224.61,224.29,224.61,1613.0,224.35,224.61,224.29,224.61,1613.0
2022-11-16 12:45:00,224.88,225.12,224.87,224.89,2209.0,224.88,225.12,224.87,224.89,2209.0
2022-11-16 12:50:00,224.88,225.02,224.69,224.74,2300.0,224.88,225.02,224.69,224.74,2300.0
2022-11-16 12:55:00,224.73,224.73,224.45,224.45,967.0,224.73,224.73,224.45,224.45,967.0
2022-11-16 13:00:00,224.31,224.5,224.12,224.5,3000.0,224.31,224.5,224.12,224.5,3000.0
2022-11-16 13:05:00,224.42,224.61,224.4,224.42,626.0,224.42,224.61,224.4,224.42,626.0
2022-11-16 13:10:00,224.62,224.9,224.5,224.56,3709.0,224.62,224.9,224.5,224.56,3709.0
2022-11-16 13:15:00,224.56,224.56,224.18,224.24,1712.0,224.56,224.56,224.18,224.24,1712.0
2022-11-16 13:20:00,224.37,224.75,224.37,224.75,1859.0,224.37,224.75,224.37,224.75,1859.0
2022-11-16 13:25:00,224.69,224.99,224.69,224.83,1300.0,224.69,224.99,224.69,224.83,1300.0
2022-11-16 13:30:00,224.69,224.85,224.36,224.36,1502.0,224.69,224.85,224.36,224.36,1502.0
2022-11-16 13:35:00,224.43,224.59,224.22,224.37,10275.0,224.43,224.59,224.22,224.37,10275.0
2022-11-16 13:40:00,224.34,224.52,224.32,224.44,2000.0,224.34,224.52,224.32,224.44,2000.0
2022-11-16 13:45:00,224.31,224.47,224.08,224.4,3236.0,224.31,224.47,224.08,224.4,3236.0
2022-11-16 13:50:00,224.48,224.5,224.01,224.09,2400.0,224.48,224.5,224.01,224.09,2400.0
2022-11-16 13:55:00,224.01,224.12,223.99,224.0,1819.0,224.01,224.12,223.99,224.0,1819.0
2022-11-16 14:00:00,224.0,224.33,223.99,224.33,2517.0,224.0,224.33,223.99,224.33,2517.0
2022-11-16 14:05:00,224.18,224.33,224.14,224.14,1800.0,224.18,224.33,224.14,224.14,1800.0
2022-11-16 14:10:00,224.36,224.52,224.3,224.41,1710.0,224.36,224.52,224.3,224.41,1710.0
2022-11-16 14:15:00,224.43,224.75,224.12,224.24,4118.0,224.43,224.75,224.12,224.24,4118.0
2022-11-16 14:20:00,224.33,224.43,223.92,224.42,9023.0,224.33,224.43,223.92,224.42,9023.0
2022-11-16 14:25:00,224.37,224.65,224.36,224.47,2783.0,224.37,224.65,224.36,224.47,2783.0
2022-11-16 14:30:00,224.42,224.42,223.86,224.18,7342.0,224.42,224.42,223.86,224.18,7342.0
2022-11-16 14:35:00,224.21,224.56,223.9,224.53,3408.0,224.21,224.56,223.9,224.53,3408.0
2022-11-16 14:40:00,224.49,224.49,224.07,224.14,2604.0,224.49,224.49,224.07,224.14,2604.0
2022-11-16 14:45:00,224.19,224.19,223.91,224.07,2204.0,224.19,224.19,223.91,224.07,2204.0
2022-11-16 14:50:00,224.17,224.54,224.09,224.37,3940.0,224.17,224.54,224.09,224.37,3940.0
2022-11-16 14:55:00,224.38,224.55,224.38,224.5,2335.0,224.38,224.55,224.38,224.5,2335.0
2022-11-16 15:00:00,224.38,224.47,224.17,224.17,3799.0,224.38,224.47,224.17,224.17,3799.0
2022-11-16 15:05:00,224.22,224.28,223.81,223.94,3602.0,224.22,224.28,223.81,223.94,3602.0
2022-11-16 15:10:00,223.68,223.96,223.68,223.96,2605.0,223.68,223.96,223.68,223.96,2605.0
2022-11-16 15:15:00,223.96,224.29,223.94,224.01,4829.0,223.96,224.29,223.94,224.01,4829.0
2022-11-16 15:20:00,224.09,224.09,223.8,223.95,8848.0,224.09,224.09,223.8,223.95,8848.0
2022-11-16 15:25:00,224.02,224.32,223.95,224.3,4427.0,224.02,224.32,223.95,224.3,4427.0
2022-11-16 15:30:00,224.34,224.71,223.9,223.9,9007.0,224.34,224.71,223.9,223.9,9007.0
2022-11-16 15:35:00,223.97,224.21,223.97,224.09,3685.0,223.97,224.21,223.97,224.09,3685.0
2022-11-16 15:40:00,224.04,224.63,224.04,224.54,4017.0,224.04,224.63,224.04,224.54,4017.0
2022-11-16 15:45:00,224.59,224.63,224.4,224.46,4907.0,224.59,224.63,224.4,224.46,4907.0
2022-11-16 15:50:00,224.52,224.93,224.52,224.71,8921.0,224.52,224.93,224.52,224.71,8921.0
2022-11-16 15:55:00,224.66,224.71,223.94,224.04,36564.0,224.66,224.71,223.94,224.04,36564.0
2022-11-17 09:30:00,221.0,221.0,219.54,219.76,9397.0,221.0,221.0,219.54,219.76,9397.0
2022-11-17 09:35:00,219.14,219.18,217.47,218.02,2150.0,219.14,219.18,217.47,218.02,2150.0
2022-11-17 09:40:00,217.54,218.65,216.59,217.32,16737.0,217.54,218.65,216.59,217.32,16737.0
2022-11-17 09:45:00,217.17,217.54,216.29,216.72,11353.0,217.17,217.54,216.29,216.72,11353.0
2022-11-17 09:50:00,216.7,216.86,215.09,215.09,2707.0,216.7,216.86,215.09,215.09,2707.0
2022-11-17 09:55:00,215.06,215.33,214.73,215.2,2982.0,215.06,215.33,214.73,215.2,2982.0
2022-11-17 10:00:00,215.03,216.26,215.03,216.05,6264.0,215.03,216.26,215.03,216.05,6264.0
2022-11-17 10:05:00,216.3,216.41,215.51,215.52,2220.0,216.3,216.41,215.51,215.52,2220.0
2022-11-17 10:10:00,215.69,215.72,214.61,215.02,2807.0,215.69,215.72,214.61,215.02,2807.0
2022-11-17 10:15:00,215.17,215.34,214.83,215.19,2401.0,215.17,215.34,214.83,215.19,2401.0
2022-11-17 10:20:00,215.12,215.41,214.64,214.66,9078.0,215.12,215.41,214.64,214.66,9078.0
2022-11-17 10:25:00,214.83,215.29,214.83,214.9,2208.0,214.83,215.29,214.83,214.9,2208.0
2022-11-17 10:30:00,214.88,215.05,213.8,213.99,6701.0,214.88,215.05,213.8,213.99,6701.0
2022-11-17 10:35:00,214.02,214.14,213.12,213.16,7032.0,214.02,214.14,213.12,213.16,7032.0
2022-11-17 10:40:00,213.05,213.45,212.99,213.18,8024.0,213.05,213.45,212.99,213.18,8024.0
2022-11-17 10:45:00,213.11,213.11,212.0,212.14,3844.0,213.11,213.11,212.0,212.14,3844.0
2022-11-17 10:50:00,212.17,212.7,211.97,212.61,13380.0,212.17,212.7,211.97,212.61,13380.0
2022-11-17 10:55:00,212.65,212.69,211.93,212.05,22011.0,212.65,212.69,211.93,212.05,22011.0
2022-11-17 11:00:00,211.98,212.29,211.82,211.82,5213.0,211.98,212.29,211.82,211.82,5213.0
2022-11-17 11:05:00,211.83,212.21,211.54,211.66,29949.0,211.83,212.21,211.54,211.66,29949.0
2022-11-17 11:10:00,211.63,211.81,211.11,211.27,5400.0,211.63,211.81,211.11,211.27,5400.0
2022-11-17 11:15:00,211.41,211.91,211.28,211.79,9179.0,211.41,211.91,211.28,211.79,9179.0
2022-11-17 11:20:00,211.89,212.0,211.22,211.29,12940.0,211.89,212.0,211.22,211.29,12940.0
2022-11-17 11:25:00,211.29,211.53,211.14,211.14,13953.0,211.29,211.53,211.14,211.14,13953.0
2022-11-17 11:30:00,211.15,211.38,211.1,211.13,8650.0,211.15,211.38,211.1,211.13,8650.0
2022-11-17 11:35:00,211.08,211.19,210.89,211.14,7010.0,211.08,211.19,210.89,211.14,7010.0
2022-11-17 11:40:00,211.14,211.2,210.46,210.51,5310.0,211.14,211.2,210.46,210.51,5310.0
2022-11-17 11:45:00,210.53,210.78,210.46,210.56,5620.0,210.53,210.78,210.46,210.56,5620.0
2022-11-17 11:50:00,210.56,210.87,210.42,210.66,7866.0,210.56,210.87,210.42,210.66,7866.0
2022-11-17 11:55:00,210.78,211.98,210.78,211.98,4500.0,210.78,211.98,210.78,211.98,4500.0
2022-11-17 12:00:00,212.03,212.9,211.94,212.83,6606.0,212.03,212.9,211.94,212.83,6606.0
2022-11-17 12:05:00,212.82,213.47,212.75,212.98,5542.0,212.82,213.47,212.75,212.98,5542.0
2022-11-17 12:10:00,213.18,213.27,212.52,212.55,4116.0,213.18,213.27,212.52,212.55,4116.0
2022-11-17 12:15:00,212.44,212.56,212.25,212.3,5771.0,212.44,212.56,212.25,212.3,5771.0
2022-11-17 12:20:00,212.28,212.4,212.03,212.04,7221.0,212.28,212.4,212.03,212.04,7221.0
2022-11-17 12:25:00,212.17,212.3,212.05,212.12,4882.0,212.17,212.3,212.05,212.12,4882.0
2022-11-17 12:30:00,212.09,212.3,211.52,211.56,8875.0,212.09,212.3,211.52,211.56,8875.0
2022-11-17 12:35:00,211.55,212.03,211.51,211.97,7915.0,211.55,212.03,211.51,211.97,7915.0
2022-11-17 12:40:00,212.05,212.84,212.05,212.84,10426.0,212.05,212.84,212.05,212.84,10426.0
2022-11-17 12:45:00,212.92,213.17,212.5,212.77,3437.0,212.92,213.17,212.5,212.77,3437.0
2022-11-17 12:50:00,212.75,213.15,212.74,213.08,9310.0,212.75,213.15,212.74,213.08,9310.0
2022-11-17 12:55:00,213.03,213.14,212.59,212.76,4302.0,213.03,213.14,212.59,212.76,4302.0
2022-11-17 13:00:00,212.69,212.87,212.52,212.63,5915.0,212.69,212.87,212.52,212.63,5915.0
2022-11-17 13:05:00,212.56,212.61,212.45,212.56,4356.0,212.56,212.61,212.45,212.56,4356.0
2022-11-17 13:10:00,212.54,212.88,212.45,212.67,7116.0,212.54,212.88,212.45,212.67,7116.0
2022-11-17 13:15:00,212.71,212.94,212.68,212.83,4621.0,212.71,212.94,212.68,212.83,4621.0
2022-11-17 13:20:00,213.0,213.41,212.84,213.19,10477.0,213.0,213.41,212.84,213.19,10477.0
2022-11-17 13:25:00,213.19,213.5,213.11,213.42,5677.0,213.19,213.5,213.11,213.42,5677.0
2022-11-17 13:30:00,213.33,214.14,213.33,213.71,4953.0,213.33,214.14,213.33,213.71,4953.0
2022-11-17 13:35:00,213.48,214.24,213.41,214.16,3947.0,213.48,214.24,213.41,214.16,3947.0
2022-11-17 13:40:00,214.48,214.51,214.07,214.47,6121.0,214.48,214.51,214.07,214.47,6121.0
2022-11-17 13:45:00,214.53,214.81,214.31,214.75,20342.0,214.53,214.81,214.31,214.75,20342.0
2022-11-17 13:50:00,214.6,215.15,214.56,215.05,4289.0,214.6,215.15,214.56,215.05,4289.0
2022-11-17 13:55:00,215.1,215.33,214.8,215.31,3385.0,215.1,215.33,214.8,215.31,3385.0
2022-11-17 14:00:00,215.12,215.15,214.78,214.87,6776.0,215.12,215.15,214.78,214.87,6776.0
2022-11-17 14:05:00,214.87,214.87,213.98,213.98,6999.0,214.87,214.87,213.98,213.98,6999.0
2022-11-17 14:10:00,213.91,213.91,213.42,213.43,11139.0,213.91,213.91,213.42,213.43,11139.0
2022-11-17 14:15:00,213.48,213.56,213.34,213.48,6523.0,213.48,213.56,213.34,213.48,6523.0
2022-11-17 14:20:00,213.5,213.51,212.9,213.3,38375.0,213.5,213.51,212.9,213.3,38375.0
2022-11-17 14:25:00,213.29,213.73,213.18,213.26,62422.0,213.29,213.73,213.18,213.26,62422.0
2022-11-17 14:30:00,213.22,213.22,212.79,212.85,6567.0,213.22,213.22,212.79,212.85,6567.0
2022-11-17 14:35:00,212.93,212.93,212.1,212.16,27943.0,212.93,212.93,212.1,212.16,27943.0
2022-11-17 14:40:00,212.15,212.15,211.37,211.65,10646.0,212.15,212.15,211.37,211.65,10646.0
2022-11-17 14:45:00,211.55,211.61,211.1,211.5,11266.0,211.55,211.61,211.1,211.5,11266.0
2022-11-17 14:50:00,211.43,211.64,211.24,211.53,8035.0,211.43,211.64,211.24,211.53,8035.0
2022-11-17 14:55:00,211.59,211.71,211.23,211.71,11823.0,211.59,211.71,211.23,211.71,11823.0
2022-11-17 15:00:00,211.66,211.66,210.54,210.75,8547.0,211.66,211.66,210.54,210.75,8547.0
2022-11-17 15:05:00,210.66,210.78,210.31,210.41,7538.0,210.66,210.78,210.31,210.41,7538.0
2022-11-17 15:10:00,210.33,210.37,209.83,209.98,13644.0,210.33,210.37,209.83,209.98,13644.0
2022-11-17 15:15:00,210.05,210.35,209.82,210.15,13314.0,210.05,210.35,209.82,210.15,13314.0
2022-11-17 15:20:00,210.11,210.15,209.91,209.91,10047.0,210.11,210.15,209.91,209.91,10047.0
2022-11-17 15:25:00,209.97,210.07,209.43,209.83,16369.0,209.97,210.07,209.43,209.83,16369.0
2022-11-17 15:30:00,210.01,210.82,209.96,210.82,7330.0,210.01,210.82,209.96,210.82,7330.0
2022-11-17 15:35:00,210.75,211.29,210.68,211.13,10779.0,210.75,211.29,210.68,211.13,10779.0
2022-11-17 15:40:00,211.14,211.28,210.65,210.97,17797.0,211.14,211.28,210.65,210.97,17797.0
2022-11-17 15:45:00,210.97,211.32,210.97,211.31,11793.0,210.97,211.32,210.97,211.31,11793.0
2022-11-17 15:50:00,211.35,211.43,210.72,210.76,32388.0,211.35,211.43,210.72,210.76,32388.0
2022-11-17 15:55:00,210.72,212.06,210.69,211.47,122858.0,210.72,212.06,210.69,211.47,122858.0
2022-11-18 09:30:00,215.36,215.36,213.52,214.61,28708.0,215.36,215.36,213.52,214.61,28708.0
2022-11-18 09:35:00,214.61,214.62,213.49,213.61,2166.0,214.61,214.62,213.49,213.61,2166.0
2022-11-18 09:40:00,213.38,213.82,212.77,212.88,1857.0,213.38,213.82,212.77,212.88,1857.0
2022-11-18 09:45:00,213.0,213.0,212.58,212.59,600.0,213.0,213.0,212.58,212.59,600.0
2022-11-18 09:50:00,212.33,213.29,212.33,213.12,2577.0,212.33,213.29,212.33,213.12,2577.0
2022-11-18 09:55:00,213.46,213.98,213.43,213.43,600.0,213.46,213.98,213.43,213.43,600.0
2022-11-18 10:00:00,213.29,213.3,212.57,212.71,5244.0,213.29,213.3,212.57,212.71,5244.0
2022-11-18 10:05:00,212.27,212.63,211.8,212.23,4980.0,212.27,212.63,211.8,212.23,4980.0
2022-11-18 10:10:00,212.06,212.46,211.87,211.87,2308.0,212.06,212.46,211.87,211.87,2308.0
2022-11-18 10:15:00,211.85,212.3,211.85,212.0,2000.0,211.85,212.3,211.85,212.0,2000.0
2022-11-18 10:20:00,212.0,212.38,211.85,211.96,33883.0,212.0,212.38,211.85,211.96,33883.0
2022-11-18 10:25:00,212.0,212.11,210.68,211.23,10102.0,212.0,212.11,210.68,211.23,10102.0
2022-11-18 10:30:00,211.24,211.4,211.04,211.05,815.0,211.24,211.4,211.04,211.05,815.0
2022-11-18 10:35:00,210.68,211.36,210.57,211.24,1665.0,210.68,211.36,210.57,211.24,1665.0
2022-11-18 10:40:00,210.98,211.39,210.73,211.33,13048.0,210.98,211.39,210.73,211.33,13048.0
2022-11-18 10:45:00,211.24,211.24,210.79,210.9,732.0,211.24,211.24,210.79,210.9,732.0
2022-11-18 10:50:00,211.02,211.42,211.02,211.34,1300.0,211.02,211.42,211.02,211.34,1300.0
2022-11-18 10:55:00,211.03,211.05,210.17,210.33,1404.0,211.03,211.05,210.17,210.33,1404.0
2022-11-18 11:00:00,210.53,210.53,210.04,210.12,1700.0,210.53,210.53,210.04,210.12,1700.0
2022-11-18 11:05:00,210.14,210.29,209.9,210.09,3501.0,210.14,210.29,209.9,210.09,3501.0
2022-11-18 11:10:00,210.22,210.65,210.08,210.36,4364.0,210.22,210.65,210.08,210.36,4364.0
2022-11-18 11:15:00,210.35,210.45,210.08,210.32,9042.0,210.35,210.45,210.08,210.32,9042.0
2022-11-18 11:20:00,210.41,210.51,209.91,210.12,15088.0,210.41,210.51,209.91,210.12,15088.0
2022-11-18 11:25:00,210.34,210.34,210.05,210.05,5480.0,210.34,210.34,210.05,210.05,5480.0
2022-11-18 11:30:00,210.24,210.55,210.1,210.42,4789.0,210.24,210.55,210.1,210.42,4789.0
2022-11-18 11:35:00,210.26,210.27,209.94,209.94,1800.0,210.26,210.27,209.94,209.94,1800.0
2022-11-18 11:40:00,209.99,210.19,209.99,210.16,2653.0,209.99,210.19,209.99,210.16,2653.0
2022-11-18 11:45:00,210.18,210.45,210.18,210.28,3763.0,210.18,210.45,210.18,210.28,3763.0
2022-11-18 11:50:00,210.28,211.65,210.27,211.43,1968.0,210.28,211.65,210.27,211.43,1968.0
2022-11-18 11:55:00,211.46,211.46,211.04,211.43,2962.0,211.46,211.46,211.04,211.43,2962.0
2022-11-18 12:00:00,211.56,211.57,211.29,211.3,810.0,211.56,211.57,211.29,211.3,810.0
2022-11-18 12:05:00,211.46,211.46,210.93,211.12,2238.0,211.46,211.46,210.93,211.12,2238.0
2022-11-18 12:10:00,211.12,211.28,210.9,211.0,4677.0,211.12,211.28,210.9,211.0,4677.0
2022-11-18 12:15:00,210.9,210.94,210.31,210.39,12614.0,210.9,210.94,210.31,210.39,12614.0
2022-11-18 12:20:00,210.48,210.66,210.47,210.62,1200.0,210.48,210.66,210.47,210.62,1200.0
2022-11-18 12:25:00,210.41,211.12,210.41,210.9,4865.0,210.41,211.12,210.41,210.9,4865.0
2022-11-18 12:30:00,211.18,211.33,211.04,211.28,2112.0,211.18,211.33,211.04,211.28,2112.0
2022-11-18 12:35:00,211.45,211.49,211.35,211.49,1150.0,211.45,211.49,211.35,211.49,1150.0
2022-11-18 12:40:00,211.64,211.71,211.32,211.32,1500.0,211.64,211.71,211.32,211.32,1500.0
2022-11-18 12:45:00,211.28,211.42,211.25,211.39,720.0,211.28,211.42,211.25,211.39,720.0
2022-11-18 12:50:00,211.43,211.75,211.07,211.33,3687.0,211.43,211.75,211.07,211.33,3687.0
2022-11-18 12:55:00,211.21,211.37,211.2,211.37,1183.0,211.21,211.37,211.2,211.37,1183.0
2022-11-18 13:00:00,211.45,211.45,211.22,211.33,1050.0,211.45,211.45,211.22,211.33,1050.0
2022-11-18 13:05:00,211.43,211.95,211.43,211.95,2596.0,211.43,211.95,211.43,211.95,2596.0
2022-11-18 13:10:00,211.88,212.32,211.78,212.04,5312.0,211.88,212.32,211.78,212.04,5312.0
2022-11-18 13:15:00,211.89,211.89,211.41,211.44,8977.0,211.89,211.89,211.41,211.44,8977.0
2022-11-18 13:20:00,211.36,211.53,211.16,211.44,4563.0,211.36,211.53,211.16,211.44,4563.0
2022-11-18 13:25:00,211.57,211.85,211.57,211.85,1472.0,211.57,211.85,211.57,211.85,1472.0
2022-11-18 13:30:00,211.86,211.93,211.79,211.89,792.0,211.86,211.93,211.79,211.89,792.0
2022-11-18 13:35:00,211.83,211.83,211.54,211.56,1896.0,211.83,211.83,211.54,211.56,1896.0
2022-11-18 13:40:00,211.57,211.58,210.94,210.94,2837.0,211.57,211.58,210.94,210.94,2837.0
2022-11-18 13:45:00,210.99,211.0,210.53,210.73,4990.0,210.99,211.0,210.53,210.73,4990.0
2022-11-18 13:50:00,210.64,210.91,210.6,210.85,4754.0,210.64,210.91,210.6,210.85,4754.0
2022-11-18 13:55:00,210.96,211.02,210.8,210.98,1678.0,210.96,211.02,210.8,210.98,1678.0
2022-11-18 14:00:00,210.96,211.31,210.82,211.27,11266.0,210.96,211.31,210.82,211.27,11266.0
2022-11-18 14:05:00,211.21,211.51,210.94,210.94,19772.0,211.21,211.51,210.94,210.94,19772.0
2022-11-18 14:10:00,210.92,211.05,210.85,210.95,9366.0,210.92,211.05,210.85,210.95,9366.0
2022-11-18 14:15:00,211.14,211.76,211.14,211.19,17388.0,211.14,211.76,211.14,211.19,17388.0
2022-11-18 14:20:00,211.27,211.85,211.26,211.61,22546.0,211.27,211.85,211.26,211.61,22546.0
2022-11-18 14:25:00,211.63,211.76,211.35,211.55,8964.0,211.63,211.76,211.35,211.55,8964.0
2022-11-18 14:30:00,211.66,211.66,210.97,211.13,7663.0,211.66,211.66,210.97,211.13,7663.0
2022-11-18 14:35:00,211.15,211.21,210.84,210.98,8055.0,211.15,211.21,210.84,210.98,8055.0
2022-11-18 14:40:00,210.86,211.09,210.86,210.89,2500.0,210.86,211.09,210.86,210.89,2500.0
2022-11-18 14:45:00,210.81,210.96,210.73,210.81,3947.0,210.81,210.96,210.73,210.81,3947.0
2022-11-18 14:50:00,210.74,211.16,210.74,211.13,3699.0,210.74,211.16,210.74,211.13,3699.0
2022-11-18 14:55:00,211.13,211.36,210.99,211.28,7891.0,211.13,211.36,210.99,211.28,7891.0
2022-11-18 15:00:00,211.28,211.8,211.24,211.7,11424.0,211.28,211.8,211.24,211.7,11424.0
2022-11-18 15:05:00,211.87,212.06,211.56,211.66,12137.0,211.87,212.06,211.56,211.66,12137.0
2022-11-18 15:10:00,211.76,212.55,211.76,212.55,11785.0,211.76,212.55,211.76,212.55,11785.0
2022-11-18 15:15:00,212.44,212.51,212.07,212.41,16196.0,212.44,212.51,212.07,212.41,16196.0
2022-11-18 15:20:00,212.24,212.24,212.12,212.18,2229.0,212.24,212.24,212.12,212.18,2229.0
2022-11-18 15:25:00,212.18,212.98,212.17,212.98,3586.0,212.18,212.98,212.17,212.98,3586.0
2022-11-18 15:30:00,212.96,213.1,212.62,213.05,7911.0,212.96,213.1,212.62,213.05,7911.0
2022-11-18 15:35:00,213.09,213.58,213.07,213.58,3896.0,213.09,213.58,213.07,213.58,3896.0
2022-11-18 15:40:00,213.59,213.94,213.51,213.88,3915.0,213.59,213.94,213.51,213.88,3915.0
2022-11-18 15:45:00,213.8,214.09,213.63,214.09,8856.0,213.8,214.09,213.63,214.09,8856.0
2022-11-18 15:50:00,214.07,214.37,213.17,213.24,22366.0,214.07,214.37,213.17,213.24,22366.0
2022-11-18 15:55:00,213.21,214.06,213.17,213.92,50464.0,213.21,214.06,213.17,213.92,50464.0
2022-11-21 09:30:00,212.67,213.88,211.35,211.41,13256.0,212.67,213.88,211.35,211.41,13256.0
2022-11-21 09:35:00,211.81,211.82,211.04,211.41,5648.0,211.81,211.82,211.04,211.41,5648.0
2022-11-21 09:40:00,210.95,211.51,210.88,211.51,8583.0,210.95,211.51,210.88,211.51,8583.0
2022-11-21 09:45:00,211.37,212.18,211.05,212.03,5582.0,211.37,212.18,211.05,212.03,5582.0
2022-11-21 09:50:00,211.88,212.63,211.88,212.44,6932.0,211.88,212.63,211.88,212.44,6932.0
2022-11-21 09:55:00,212.49,212.82,211.91,212.35,5966.0,212.49,212.82,211.91,212.35,5966.0
2022-11-21 10:00:00,212.27,213.41,211.9,211.95,6985.0,212.27,213.41,211.9,211.95,6985.0
2022-11-21 10:05:00,212.1,212.52,211.88,212.35,4398.0,212.1,212.52,211.88,212.35,4398.0
2022-11-21 10:10:00,212.43,212.9,212.43,212.82,1560.0,212.43,212.9,212.43,212.82,1560.0
2022-11-21 10:15:00,212.63,213.43,212.63,213.43,5720.0,212.63,213.43,212.63,213.43,5720.0
2022-11-21 10:20:00,213.55,213.55,212.93,213.34,3758.0,213.55,213.55,212.93,213.34,3758.0
2022-11-21 10:25:00,213.58,213.85,213.19,213.19,3659.0,213.58,213.85,213.19,213.19,3659.0
2022-11-21 10:30:00,213.24,213.38,212.83,213.03,1800.0,213.24,213.38,212.83,213.03,1800.0
2022-11-21 10:35:00,212.87,213.25,212.54,212.54,2869.0,212.87,213.25,212.54,212.54,2869.0
2022-11-21 10:40:00,212.57,212.63,212.31,212.4,2562.0,212.57,212.63,212.31,212.4,2562.0
2022-11-21 10:45:00,212.33,213.05,212.24,212.87,3276.0,212.33,213.05,212.24,212.87,3276.0
2022-11-21 10:50:00,213.12,213.34,212.5,212.7,3924.0,213.12,213.34,212.5,212.7,3924.0
2022-11-21 10:55:00,212.57,213.19,212.57,213.16,3104.0,212.57,213.19,212.57,213.16,3104.0
2022-11-21 11:00:00,212.82,213.54,212.71,213.52,2377.0,212.82,213.54,212.71,213.52,2377.0
2022-11-21 11:05:00,213.52,213.94,213.29,213.94,3725.0,213.52,213.94,213.29,213.94,3725.0
2022-11-21 11:10:00,213.89,214.06,213.71,214.06,1781.0,213.89,214.06,213.71,214.06,1781.0
2022-11-21 11:15:00,214.06,214.43,213.89,214.28,5287.0,214.06,214.43,213.89,214.28,5287.0
2022-11-21 11:20:00,214.14,214.81,214.02,214.65,7666.0,214.14,214.81,214.02,214.65,7666.0
2022-11-21 11:25:00,214.7,214.72,214.22,214.22,2467.0,214.7,214.72,214.22,214.22,2467.0
2022-11-21 11:30:00,214.11,214.4,213.99,213.99,4300.0,214.11,214.4,213.99,213.99,4300.0
2022-11-21 11:35:00,214.22,214.35,214.03,214.17,2335.0,214.22,214.35,214.03,214.17,2335.0
2022-11-21 11:40:00,214.18,214.53,214.17,214.33,2820.0,214.18,214.53,214.17,214.33,2820.0
2022-11-21 11:45:00,214.26,214.26,213.95,214.0,3349.0,214.26,214.26,213.95,214.0,3349.0
2022-11-21 11:50:00,214.1,214.37,214.1,214.34,3000.0,214.1,214.37,214.1,214.34,3000.0
2022-11-21 11:55:00,214.27,214.27,213.39,213.76,3780.0,214.27,214.27,213.39,213.76,3780.0
2022-11-21 12:00:00,213.64,214.03,213.55,213.73,6909.0,213.64,214.03,213.55,213.73,6909.0
2022-11-21 12:05:00,213.82,213.9,213.63,213.79,3231.0,213.82,213.9,213.63,213.79,3231.0
2022-11-21 12:10:00,213.79,213.91,213.41,213.41,3838.0,213.79,213.91,213.41,213.41,3838.0
2022-11-21 12:15:00,213.38,213.64,213.35,213.64,3811.0,213.38,213.64,213.35,213.64,3811.0
2022-11-21 12:20:00,213.39,213.63,213.39,213.61,2794.0,213.39,213.63,213.39,213.61,2794.0
2022-11-21 12:25:00,213.61,213.79,213.34,213.79,4145.0,213.61,213.79,213.34,213.79,4145.0
2022-11-21 12:30:00,213.56,214.14,213.56,214.07,2246.0,213.56,214.14,213.56,214.07,2246.0
2022-11-21 12:35:00,214.21,214.41,213.98,213.98,3366.0,214.21,214.41,213.98,213.98,3366.0
2022-11-21 12:40:00,214.06,214.1,213.92,214.06,2001.0,214.06,214.1,213.92,214.06,2001.0
2022-11-21 12:45:00,214.08,214.3,214.08,214.15,2060.0,214.08,214.3,214.08,214.15,2060.0
2022-11-21 12:50:00,214.08,214.16,213.78,213.78,5381.0,214.08,214.16,213.78,213.78,5381.0
2022-11-21 12:55:00,213.69,213.69,213.4,213.45,1725.0,213.69,213.69,213.4,213.45,1725.0
2022-11-21 13:00:00,213.42,213.74,213.42,213.74,3650.0,213.42,213.74,213.42,213.74,3650.0
2022-11-21 13:05:00,213.71,213.78,213.49,213.59,3000.0,213.71,213.78,213.49,213.59,3000.0
2022-11-21 13:10:00,213.63,214.39,213.62,214.28,3226.0,213.63,214.39,213.62,214.28,3226.0
2022-11-21 13:15:00,214.27,214.47,214.23,214.34,4254.0,214.27,214.47,214.23,214.34,4254.0
2022-11-21 13:20:00,214.34,214.39,214.2,214.28,3214.0,214.34,214.39,214.2,214.28,3214.0
2022-11-21 13:25:00,214.34,214.42,214.17,214.32,3002.0,214.34,214.42,214.17,214.32,3002.0
2022-11-21 13:30:00,214.26,214.37,214.22,214.32,3550.0,214.26,214.37,214.22,214.32,3550.0
2022-11-21 13:35:00,214.32,214.93,214.3,214.84,2700.0,214.32,214.93,214.3,214.84,2700.0
2022-11-21 13:40:00,214.84,214.93,214.71,214.83,5647.0,214.84,214.93,214.71,214.83,5647.0
2022-11-21 13:45:00,214.81,215.16,214.77,214.91,4002.0,214.81,215.16,214.77,214.91,4002.0
2022-11-21 13:50:00,214.9,215.04,214.68,214.68,3004.0,214.9,215.04,214.68,214.68,3004.0
2022-11-21 13:55:00,214.83,214.83,214.59,214.59,2029.0,214.83,214.83,214.59,214.59,2029.0
2022-11-21 14:00:00,214.58,214.88,214.5,214.87,2995.0,214.58,214.88,214.5,214.87,2995.0
2022-11-21 14:05:00,214.78,215.09,214.78,215.0,4101.0,214.78,215.09,214.78,215.0,4101.0
2022-11-21 14:10:00,214.98,215.06,214.87,215.06,2881.0,214.98,215.06,214.87,215.06,2881.0
2022-11-21 14:15:00,214.98,215.27,214.98,215.2,4094.0,214.98,215.27,214.98,215.2,4094.0
2022-11-21 14:20:00,215.22,215.22,214.81,214.89,4254.0,215.22,215.22,214.81,214.89,4254.0
2022-11-21 14:25:00,214.8,215.0,214.8,214.86,3261.0,214.8,215.0,214.8,214.86,3261.0
2022-11-21 14:30:00,214.91,214.95,214.82,214.84,4715.0,214.91,214.95,214.82,214.84,4715.0
2022-11-21 14:35:00,214.89,215.16,214.79,215.16,2916.0,214.89,215.16,214.79,215.16,2916.0
2022-11-21 14:40:00,215.22,215.34,215.16,215.21,4361.0,215.22,215.34,215.16,215.21,4361.0
2022-11-21 14:45:00,215.21,215.34,215.16,215.34,1900.0,215.21,215.34,215.16,215.34,1900.0
2022-11-21 14:50:00,215.34,215.43,215.12,215.43,3930.0,215.34,215.43,215.12,215.43,3930.0
2022-11-21 14:55:00,215.42,215.48,215.19,215.26,3668.0,215.42,215.48,215.19,215.26,3668.0
2022-11-21 15:00:00,215.22,215.28,215.1,215.2,3600.0,215.22,215.28,215.1,215.2,3600.0
2022-11-21 15:05:00,215.27,215.38,215.07,215.32,5324.0,215.27,215.38,215.07,215.32,5324.0
2022-11-21 15:10:00,215.26,215.44,215.19,215.44,3795.0,215.26,215.44,215.19,215.44,3795.0
2022-11-21 15:15:00,215.42,215.7,215.42,215.62,5629.0,215.42,215.7,215.42,215.62,5629.0
2022-11-21 15:20:00,215.64,215.64,215.11,215.12,5440.0,215.64,215.64,215.11,215.12,5440.0
2022-11-21 15:25:00,215.12,215.12,214.76,214.79,3108.0,215.12,215.12,214.76,214.79,3108.0
2022-11-21 15:30:00,214.84,215.04,214.74,214.75,5995.0,214.84,215.04,214.74,214.75,5995.0
2022-11-21 15:35:00,214.75,215.25,214.75,214.97,6153.0,214.75,215.25,214.75,214.97,6153.0
2022-11-21 15:40:00,215.03,215.11,214.77,214.87,7484.0,215.03,215.11,214.77,214.87,7484.0
2022-11-21 15:45:00,214.96,215.29,214.94,215.24,9891.0,214.96,215.29,214.94,215.24,9891.0
2022-11-21 15:50:00,215.31,215.54,215.14,215.36,23147.0,215.31,215.54,215.14,215.36,23147.0
2022-11-21 15:55:00,215.32,215.32,214.7,215.0,46281.0,215.32,215.32,214.7,215.0,46281.0
2022-11-22 09:30:00,217.07,217.1,215.73,216.55,13544.0,217.07,217.1,215.73,216.55,13544.0
2022-11-22 09:35:00,216.4,217.05,214.89,215.08,7183.0,216.4,217.05,214.89,215.08,7183.0
2022-11-22 09:40:00,215.09,215.92,214.91,215.32,5195.0,215.09,215.92,214.91,215.32,5195.0
2022-11-22 09:45:00,215.07,216.06,215.07,215.25,4573.0,215.07,216.06,215.07,215.25,4573.0
2022-11-22 09:50:00,215.25,215.37,214.47,215.19,7246.0,215.25,215.37,214.47,215.19,7246.0
2022-11-22 09:55:00,215.29,215.96,215.24,215.75,4801.0,215.29,215.96,215.24,215.75,4801.0
2022-11-22 10:00:00,216.12,216.17,215.33,215.94,5019.0,216.12,216.17,215.33,215.94,5019.0
2022-11-22 10:05:00,215.88,215.88,213.9,214.21,6122.0,215.88,215.88,213.9,214.21,6122.0
2022-11-22 10:10:00,214.25,214.45,213.7,214.26,3605.0,214.25,214.45,213.7,214.26,3605.0
2022-11-22 10:15:00,214.11,214.25,213.19,213.46,4900.0,214.11,214.25,213.19,213.46,4900.0
2022-11-22 10:20:00,213.28,214.44,213.28,214.27,11465.0,213.28,214.44,213.28,214.27,11465.0
2022-11-22 10:25:00,214.41,215.06,214.1,214.1,4604.0,214.41,215.06,214.1,214.1,4604.0
2022-11-22 10:30:00,214.39,214.96,213.5,213.77,9214.0,214.39,214.96,213.5,213.77,9214.0
2022-11-22 10:35:00,213.55,213.6,213.01,213.01,6593.0,213.55,213.6,213.01,213.01,6593.0
2022-11-22 10:40:00,213.15,213.61,212.94,213.38,11853.0,213.15,213.61,212.94,213.38,11853.0
2022-11-22 10:45:00,213.33,213.88,213.21,213.81,3509.0,213.33,213.88,213.21,213.81,3509.0
2022-11-22 10:50:00,214.03,214.34,213.72,213.75,5484.0,214.03,214.34,213.72,213.75,5484.0
2022-11-22 10:55:00,213.87,214.56,213.75,214.56,8721.0,213.87,214.56,213.75,214.56,8721.0
2022-11-22 11:00:00,214.44,214.64,213.89,213.9,12466.0,214.44,214.64,213.89,213.9,12466.0
2022-11-22 11:05:00,213.87,214.41,213.87,214.37,15671.0,213.87,214.41,213.87,214.37,15671.0
2022-11-22 11:10:00,214.41,214.53,214.28,214.44,2534.0,214.41,214.53,214.28,214.44,2534.0
2022-11-22 11:15:00,214.53,214.56,213.93,214.56,4418.0,214.53,214.56,213.93,214.56,4418.0
2022-11-22 11:20:00,214.62,214.71,214.34,214.48,4672.0,214.62,214.71,214.34,214.48,4672.0
2022-11-22 11:25:00,214.43,214.5,213.98,214.15,5875.0,214.43,214.5,213.98,214.15,5875.0
2022-11-22 11:30:00,214.08,214.39,214.02,214.14,3740.0,214.08,214.39,214.02,214.14,3740.0
2022-11-22 11:35:00,213.97,214.13,213.52,213.61,3968.0,213.97,214.13,213.52,213.61,3968.0
2022-11-22 11:40:00,213.48,213.65,213.34,213.62,4298.0,213.48,213.65,213.34,213.62,4298.0
2022-11-22 11:45:00,213.61,213.61,213.28,213.5,3804.0,213.61,213.61,213.28,213.5,3804.0
2022-11-22 11:50:00,213.52,214.1,213.51,214.08,3263.0,213.52,214.1,213.51,214.08,3263.0
2022-11-22 11:55:00,214.0,214.31,213.89,213.9,5238.0,214.0,214.31,213.89,213.9,5238.0
2022-11-22 12:00:00,214.1,214.74,213.95,214.54,8943.0,214.1,214.74,213.95,214.54,8943.0
2022-11-22 12:05:00,214.38,214.52,213.79,214.01,4530.0,214.38,214.52,213.79,214.01,4530.0
2022-11-22 12:10:00,213.79,214.06,213.67,213.67,6558.0,213.79,214.06,213.67,213.67,6558.0
2022-11-22 12:15:00,213.66,213.66,213.35,213.35,5034.0,213.66,213.66,213.35,213.35,5034.0
2022-11-22 12:20:00,213.3,213.42,213.15,213.17,2846.0,213.3,213.42,213.15,213.17,2846.0
2022-11-22 12:25:00,213.07,213.23,212.94,212.94,2900.0,213.07,213.23,212.94,212.94,2900.0
2022-11-22 12:30:00,213.0,213.34,212.75,213.06,6068.0,213.0,213.34,212.75,213.06,6068.0
2022-11-22 12:35:00,212.97,213.42,212.97,213.37,3029.0,212.97,213.42,212.97,213.37,3029.0
2022-11-22 12:40:00,213.53,213.53,213.16,213.16,3550.0,213.53,213.53,213.16,213.16,3550.0
2022-11-22 12:45:00,213.27,213.42,213.13,213.13,1606.0,213.27,213.42,213.13,213.13,1606.0
2022-11-22 12:50:00,213.2,213.43,212.99,213.43,8220.0,213.2,213.43,212.99,213.43,8220.0
2022-11-22 12:55:00,213.51,213.51,213.23,213.24,1479.0,213.51,213.51,213.23,213.24,1479.0
2022-11-22 13:00:00,213.17,213.31,212.97,213.08,4723.0,213.17,213.31,212.97,213.08,4723.0
2022-11-22 13:05:00,213.08,213.46,212.94,213.21,5759.0,213.08,213.46,212.94,213.21,5759.0
2022-11-22 13:10:00,213.31,213.75,213.21,213.51,1900.0,213.31,213.75,213.21,213.51,1900.0
2022-11-22 13:15:00,213.53,213.73,213.46,213.63,3200.0,213.53,213.73,213.46,213.63,3200.0
2022-11-22 13:20:00,213.47,213.72,213.41,213.64,7061.0,213.47,213.72,213.41,213.64,7061.0
2022-11-22 13:25:00,213.46,213.63,213.29,213.29,3001.0,213.46,213.63,213.29,213.29,3001.0
2022-11-22 13:30:00,213.36,213.54,213.28,213.48,3919.0,213.36,213.54,213.28,213.48,3919.0
2022-11-22 13:35:00,213.56,213.65,213.45,213.56,2082.0,213.56,213.65,213.45,213.56,2082.0
2022-11-22 13:40:00,213.58,213.61,213.39,213.59,3510.0,213.58,213.61,213.39,213.59,3510.0
2022-11-22 13:45:00,213.45,213.85,213.45,213.65,6259.0,213.45,213.85,213.45,213.65,6259.0
2022-11-22 13:50:00,213.67,214.32,213.66,214.07,4076.0,213.67,214.32,213.66,214.07,4076.0
2022-11-22 13:55:00,214.07,214.11,213.86,213.97,4418.0,214.07,214.11,213.86,213.97,4418.0
2022-11-22 14:00:00,213.94,214.5,213.87,214.46,9433.0,213.94,214.5,213.87,214.46,9433.0
2022-11-22 14:05:00,214.5,214.53,214.03,214.07,3274.0,214.5,214.53,214.03,214.07,3274.0
2022-11-22 14:10:00,214.09,214.23,213.88,213.88,6155.0,214.09,214.23,213.88,213.88,6155.0
2022-11-22 14:15:00,213.91,214.07,213.79,213.88,2641.0,213.91,214.07,213.79,213.88,2641.0
2022-11-22 14:20:00,213.9,214.12,213.81,214.06,4713.0,213.9,214.12,213.81,214.06,4713.0
2022-11-22 14:25:00,213.95,214.05,213.89,214.02,3942.0,213.95,214.05,213.89,214.02,3942.0
2022-11-22 14:30:00,213.98,213.98,213.8,213.82,4186.0,213.98,213.98,213.8,213.82,4186.0
2022-11-22 14:35:00,213.92,214.48,213.84,214.43,5953.0,213.92,214.48,213.84,214.43,5953.0
2022-11-22 14:40:00,214.52,214.52,214.18,214.18,2175.0,214.52,214.52,214.18,214.18,2175.0
2022-11-22 14:45:00,214.41,214.65,214.2,214.65,3740.0,214.41,214.65,214.2,214.65,3740.0
2022-11-22 14:50:00,214.72,214.72,214.53,214.56,5645.0,214.72,214.72,214.53,214.56,5645.0
2022-11-22 14:55:00,214.55,214.83,214.35,214.37,6199.0,214.55,214.83,214.35,214.37,6199.0
2022-11-22 15:00:00,214.48,214.8,214.31,214.8,5552.0,214.48,214.8,214.31,214.8,5552.0
2022-11-22 15:05:00,214.81,214.82,214.58,214.68,3466.0,214.81,214.82,214.58,214.68,3466.0
2022-11-22 15:10:00,214.69,215.01,214.6,214.94,6375.0,214.69,215.01,214.6,214.94,6375.0
2022-11-22 15:15:00,214.94,215.01,214.62,214.7,4004.0,214.94,215.01,214.62,214.7,4004.0
2022-11-22 15:20:00,214.68,214.87,214.6,214.87,6815.0,214.68,214.87,214.6,214.87,6815.0
2022-11-22 15:25:00,214.87,214.96,214.7,214.8,6003.0,214.87,214.96,214.7,214.8,6003.0
2022-11-22 15:30:00,214.75,214.8,214.61,214.7,7980.0,214.75,214.8,214.61,214.7,7980.0
2022-11-22 15:35:00,214.73,214.95,214.64,214.92,9024.0,214.73,214.95,214.64,214.92,9024.0
2022-11-22 15:40:00,214.91,215.24,214.86,215.24,20603.0,214.91,215.24,214.86,215.24,20603.0
2022-11-22 15:45:00,215.18,215.43,215.08,215.27,13139.0,215.18,215.43,215.08,215.27,13139.0
2022-11-22 15:50:00,215.36,215.7,215.25,215.57,34893.0,215.36,215.7,215.25,215.57,34893.0
2022-11-22 15:55:00,215.53,216.09,215.5,216.0,73141.0,215.53,216.09,215.5,216.0,73141.0
2022-11-23 09:30:00,216.77,216.77,215.52,215.57,17021.0,216.77,216.77,215.52,215.57,17021.0
2022-11-23 09:35:00,215.75,216.07,215.62,215.85,1875.0,215.75,216.07,215.62,215.85,1875.0
2022-11-23 09:40:00,215.75,216.17,215.45,215.72,8016.0,215.75,216.17,215.45,215.72,8016.0
2022-11-23 09:45:00,216.05,216.73,216.05,216.64,1000.0,216.05,216.73,216.05,216.64,1000.0
2022-11-23 09:50:00,216.9,216.9,216.59,216.59,915.0,216.9,216.9,216.59,216.59,915.0
2022-11-23 09:55:00,216.5,216.91,216.48,216.55,400.0,216.5,216.91,216.48,216.55,400.0
2022-11-23 10:00:00,217.36,217.36,216.89,217.0,1906.0,217.36,217.36,216.89,217.0,1906.0
2022-11-23 10:05:00,217.54,217.54,216.9,216.99,820.0,217.54,217.54,216.9,216.99,820.0
2022-11-23 10:10:00,216.52,216.52,216.04,216.04,600.0,216.52,216.52,216.04,216.04,600.0
2022-11-23 10:15:00,216.26,216.5,216.26,216.28,604.0,216.26,216.5,216.26,216.28,604.0
2022-11-23 10:20:00,216.41,216.9,216.16,216.9,2345.0,216.41,216.9,216.16,216.9,2345.0
2022-11-23 10:25:00,217.09,217.13,216.94,216.94,1072.0,217.09,217.13,216.94,216.94,1072.0
2022-11-23 10:30:00,217.05,217.47,217.05,217.39,1669.0,217.05,217.47,217.05,217.39,1669.0
2022-11-23 10:35:00,217.31,217.46,217.25,217.46,400.0,217.31,217.46,217.25,217.46,400.0
2022-11-23 10:40:00,217.78,217.89,217.33,217.34,1900.0,217.78,217.89,217.33,217.34,1900.0
2022-11-23 10:45:00,217.31,217.31,217.17,217.18,200.0,217.31,217.31,217.17,217.18,200.0
2022-11-23 10:50:00,217.28,217.6,217.28,217.56,2496.0,217.28,217.6,217.28,217.56,2496.0
2022-11-23 10:55:00,217.68,217.68,217.46,217.5,1500.0,217.68,217.68,217.46,217.5,1500.0
2022-11-23 11:00:00,217.5,217.5,217.19,217.22,900.0,217.5,217.5,217.19,217.22,900.0
2022-11-23 11:05:00,217.38,217.73,217.38,217.71,1159.0,217.38,217.73,217.38,217.71,1159.0
2022-11-23 11:10:00,217.75,217.75,217.74,217.75,300.0,217.75,217.75,217.74,217.75,300.0
2022-11-23 11:15:00,217.77,218.03,217.69,217.91,1867.0,217.77,218.03,217.69,217.91,1867.0
2022-11-23 11:20:00,217.9,218.14,217.9,218.14,987.0,217.9,218.14,217.9,218.14,987.0
2022-11-23 11:25:00,218.18,218.18,218.0,218.06,609.0,218.18,218.18,218.0,218.06,609.0
2022-11-23 11:30:00,218.06,218.15,217.83,218.15,3459.0,218.06,218.15,217.83,218.15,3459.0
2022-11-23 11:35:00,218.21,218.21,217.95,218.05,1886.0,218.21,218.21,217.95,218.05,1886.0
2022-11-23 11:40:00,218.09,218.1,218.09,218.09,100.0,218.09,218.1,218.09,218.09,100.0
2022-11-23 11:45:00,218.16,218.16,217.54,217.54,1078.0,218.16,218.16,217.54,217.54,1078.0
2022-11-23 11:50:00,217.66,217.76,217.09,217.09,1400.0,217.66,217.76,217.09,217.09,1400.0
2022-11-23 11:55:00,217.02,217.06,216.96,217.05,900.0,217.02,217.06,216.96,217.05,900.0
2022-11-23 12:00:00,217.32,217.48,217.32,217.48,501.0,217.32,217.48,217.32,217.48,501.0
2022-11-23 12:05:00,217.67,217.68,217.62,217.68,300.0,217.67,217.68,217.62,217.68,300.0
2022-11-23 12:10:00,217.66,217.77,217.66,217.75,400.0,217.66,217.77,217.66,217.75,400.0
2022-11-23 12:15:00,217.96,217.96,217.83,217.89,400.0,217.96,217.96,217.83,217.89,400.0
2022-11-23 12:20:00,217.75,218.04,217.74,218.04,724.0,217.75,218.04,217.74,218.04,724.0
2022-11-23 12:25:00,218.01,218.05,217.82,217.84,600.0,218.01,218.05,217.82,217.84,600.0
2022-11-23 12:30:00,217.84,217.84,217.84,217.84,0.0,217.84,217.84,217.84,217.84,0.0
2022-11-23 12:35:00,217.89,218.0,217.68,218.0,1820.0,217.89,218.0,217.68,218.0,1820.0
2022-11-23 12:40:00,217.92,218.26,217.92,218.03,4393.0,217.92,218.26,217.92,218.03,4393.0
2022-11-23 12:45:00,218.04,218.1,218.04,218.04,500.0,218.04,218.1,218.04,218.04,500.0
2022-11-23 12:50:00,218.08,218.08,217.76,217.89,1233.0,218.08,218.08,217.76,217.89,1233.0
2022-11-23 12:55:00,217.68,217.85,217.53,217.85,1828.0,217.68,217.85,217.53,217.85,1828.0
2022-11-23 13:00:00,217.9,218.13,217.78,218.08,1136.0,217.9,218.13,217.78,218.08,1136.0
2022-11-23 13:05:00,218.08,218.08,218.08,218.08,0.0,218.08,218.08,218.08,218.08,0.0
2022-11-23 13:10:00,217.94,218.13,217.89,217.9,1000.0,217.94,218.13,217.89,217.9,1000.0
2022-11-23 13:15:00,218.17,218.17,218.17,218.17,100.0,218.17,218.17,218.17,218.17,100.0
2022-11-23 13:20:00,218.38,218.4,218.05,218.05,2168.0,218.38,218.4,218.05,218.05,2168.0
2022-11-23 13:25:00,218.09,218.14,217.88,218.11,3165.0,218.09,218.14,217.88,218.11,3165.0
2022-11-23 13:30:00,218.04,218.31,218.04,218.3,591.0,218.04,218.31,218.04,218.3,591.0
2022-11-23 13:35:00,218.31,218.43,218.3,218.42,615.0,218.31,218.43,218.3,218.42,615.0
2022-11-23 13:40:00,218.28,218.39,218.28,218.39,200.0,218.28,218.39,218.28,218.39,200.0
2022-11-23 13:45:00,218.66,218.75,218.5,218.5,600.0,218.66,218.75,218.5,218.5,600.0
2022-11-23 13:50:00,218.45,218.45,218.31,218.31,600.0,218.45,218.45,218.31,218.31,600.0
2022-11-23 13:55:00,218.32,218.56,218.29,218.56,300.0,218.32,218.56,218.29,218.56,300.0
2022-11-23 14:00:00,218.49,219.12,218.41,219.12,1930.0,218.49,219.12,218.41,219.12,1930.0
2022-11-23 14:05:00,219.21,219.36,219.16,219.23,704.0,219.21,219.36,219.16,219.23,704.0
2022-11-23 14:10:00,218.79,219.36,218.72,219.36,800.0,218.79,219.36,218.72,219.36,800.0
2022-11-23 14:15:00,219.46,219.46,218.98,218.99,705.0,219.46,219.46,218.98,218.99,705.0
2022-11-23 14:20:00,219.13,219.15,218.99,219.15,1200.0,219.13,219.15,218.99,219.15,1200.0
2022-11-23 14:25:00,219.32,219.44,219.24,219.4,747.0,219.32,219.44,219.24,219.4,747.0
2022-11-23 14:30:00,219.02,219.02,218.78,218.84,1962.0,219.02,219.02,218.78,218.84,1962.0
2022-11-23 14:35:00,218.59,218.59,218.44,218.49,918.0,218.59,218.59,218.44,218.49,918.0
2022-11-23 14:40:00,218.51,218.77,218.49,218.75,2752.0,218.51,218.77,218.49,218.75,2752.0
2022-11-23 14:45:00,218.67,219.1,218.66,219.1,481.0,218.67,219.1,218.66,219.1,481.0
2022-11-23 14:50:00,219.03,219.34,218.92,218.98,1400.0,219.03,219.34,218.92,218.98,1400.0
2022-11-23 14:55:00,219.02,219.13,219.0,219.13,1053.0,219.02,219.13,219.0,219.13,1053.0
2022-11-23 15:00:00,218.87,218.87,218.71,218.78,1460.0,218.87,218.87,218.71,218.78,1460.0
2022-11-23 15:05:00,218.88,218.94,218.88,218.91,528.0,218.88,218.94,218.88,218.91,528.0
2022-11-23 15:10:00,218.75,218.85,218.61,218.76,1700.0,218.75,218.85,218.61,218.76,1700.0
2022-11-23 15:15:00,218.9,219.26,218.9,219.02,2300.0,218.9,219.26,218.9,219.02,2300.0
2022-11-23 15:20:00,219.08,219.08,218.47,218.77,3671.0,219.08,219.08,218.47,218.77,3671.0
2022-11-23 15:25:00,218.71,218.79,218.43,218.5,1874.0,218.71,218.79,218.43,218.5,1874.0
2022-11-23 15:30:00,218.39,218.47,218.34,218.34,1100.0,218.39,218.47,218.34,218.34,1100.0
2022-11-23 15:35:00,218.22,218.4,218.15,218.29,700.0,218.22,218.4,218.15,218.29,700.0
2022-11-23 15:40:00,218.32,218.32,218.17,218.17,1501.0,218.32,218.32,218.17,218.17,1501.0
2022-11-23 15:45:00,218.19,218.19,217.71,217.71,5263.0,218.19,218.19,217.71,217.71,5263.0
2022-11-23 15:50:00,217.87,217.99,217.68,217.85,4395.0,217.87,217.99,217.68,217.85,4395.0
2022-11-23 15:55:00,217.59,217.92,217.49,217.83,14468.0,217.59,217.92,217.49,217.83,14468.0
2022-11-25 09:30:00,218.6,219.39,217.82,217.83,10120.0,218.6,219.39,217.82,217.83,10120.0
2022-11-25 09:35:00,218.94,219.67,218.94,219.67,1850.0,218.94,219.67,218.94,219.67,1850.0
2022-11-25 09:40:00,219.14,220.08,219.14,219.33,1700.0,219.14,220.08,219.14,219.33,1700.0
2022-11-25 09:45:00,219.54,219.54,219.16,219.16,1550.0,219.54,219.54,219.16,219.16,1550.0
2022-11-25 09:50:00,218.92,218.92,218.77,218.78,1000.0,218.92,218.92,218.77,218.78,1000.0
2022-11-25 09:55:00,218.5,218.91,218.5,218.88,1523.0,218.5,218.91,218.5,218.88,1523.0
2022-11-25 10:00:00,218.91,218.96,218.38,218.86,2616.0,218.91,218.96,218.38,218.86,2616.0
2022-11-25 10:05:00,218.77,218.96,218.48,218.48,2250.0,218.77,218.96,218.48,218.48,2250.0
2022-11-25 10:10:00,218.73,219.13,218.21,219.13,2908.0,218.73,219.13,218.21,219.13,2908.0
2022-11-25 10:15:00,219.1,219.52,219.05,219.19,2420.0,219.1,219.52,219.05,219.19,2420.0
2022-11-25 10:20:00,219.26,219.35,218.96,219.05,1400.0,219.26,219.35,218.96,219.05,1400.0
2022-11-25 10:25:00,218.99,219.22,218.68,219.07,2938.0,218.99,219.22,218.68,219.07,2938.0
2022-11-25 10:30:00,219.22,219.22,219.07,219.07,1100.0,219.22,219.22,219.07,219.07,1100.0
2022-11-25 10:35:00,219.1,219.1,218.97,218.97,500.0,219.1,219.1,218.97,218.97,500.0
2022-11-25 10:40:00,218.86,218.86,218.85,218.86,100.0,218.86,218.86,218.85,218.86,100.0
2022-11-25 10:45:00,218.86,218.86,218.86,218.86,0.0,218.86,218.86,218.86,218.86,0.0
2022-11-25 10:50:00,219.0,219.26,218.99,219.25,2315.0,219.0,219.26,218.99,219.25,2315.0
2022-11-25 10:55:00,219.23,219.44,219.22,219.44,986.0,219.23,219.44,219.22,219.44,986.0
2022-11-25 11:00:00,219.39,219.64,219.14,219.64,800.0,219.39,219.64,219.14,219.64,800.0
2022-11-25 11:05:00,219.79,219.79,219.59,219.59,605.0,219.79,219.79,219.59,219.59,605.0
2022-11-25 11:10:00,219.48,219.63,219.32,219.32,789.0,219.48,219.63,219.32,219.32,789.0
2022-11-25 11:15:00,219.43,219.43,219.22,219.24,425.0,219.43,219.43,219.22,219.24,425.0
2022-11-25 11:20:00,219.51,219.51,219.31,219.38,700.0,219.51,219.51,219.31,219.38,700.0
2022-11-25 11:25:00,219.23,219.34,219.09,219.33,1942.0,219.23,219.34,219.09,219.33,1942.0
2022-11-25 11:30:00,219.25,219.72,219.25,219.72,2805.0,219.25,219.72,219.25,219.72,2805.0
2022-11-25 11:35:00,219.64,219.81,219.6,219.81,700.0,219.64,219.81,219.6,219.81,700.0
2022-11-25 11:40:00,219.63,219.81,219.63,219.8,2462.0,219.63,219.81,219.63,219.8,2462.0
2022-11-25 11:45:00,219.75,219.88,219.61,219.88,1321.0,219.75,219.88,219.61,219.88,1321.0
2022-11-25 11:50:00,219.99,220.28,219.98,220.28,2426.0,219.99,220.28,219.98,220.28,2426.0
2022-11-25 11:55:00,220.33,220.33,219.86,219.87,2100.0,220.33,220.33,219.86,219.87,2100.0
2022-11-25 12:00:00,219.9,219.9,219.78,219.87,1100.0,219.9,219.9,219.78,219.87,1100.0
2022-11-25 12:05:00,219.74,219.85,219.57,219.84,1609.0,219.74,219.85,219.57,219.84,1609.0
2022-11-25 12:10:00,220.07,220.23,220.02,220.2,600.0,220.07,220.23,220.02,220.2,600.0
2022-11-25 12:15:00,220.15,220.24,220.04,220.04,900.0,220.15,220.24,220.04,220.04,900.0
2022-11-25 12:20:00,220.0,220.21,219.81,220.19,1430.0,220.0,220.21,219.81,220.19,1430.0
2022-11-25 12:25:00,220.2,220.43,220.19,220.32,1361.0,220.2,220.43,220.19,220.32,1361.0
2022-11-25 12:30:00,220.31,220.32,220.04,220.04,1000.0,220.31,220.32,220.04,220.04,1000.0
2022-11-25 12:35:00,220.13,220.21,219.99,220.06,1457.0,220.13,220.21,219.99,220.06,1457.0
2022-11-25 12:40:00,220.06,220.15,219.69,219.71,1905.0,220.06,220.15,219.69,219.71,1905.0
2022-11-25 12:45:00,219.59,220.0,219.59,219.96,9010.0,219.59,220.0,219.59,219.96,9010.0
2022-11-25 12:50:00,219.94,220.28,219.91,220.08,8067.0,219.94,220.28,219.91,220.08,8067.0
2022-11-25 12:55:00,220.04,220.35,219.89,220.06,20669.0,220.04,220.35,219.89,220.06,20669.0
2022-11-28 09:30:00,220.28,221.35,219.76,221.35,15621.0,220.28,221.35,219.76,221.35,15621.0
2022-11-28 09:35:00,221.41,222.06,221.0,221.95,3138.0,221.41,222.06,221.0,221.95,3138.0
2022-11-28 09:40:00,221.33,221.41,220.77,220.78,1378.0,221.33,221.41,220.77,220.78,1378.0
2022-11-28 09:45:00,221.18,221.18,220.48,220.64,500.0,221.18,221.18,220.48,220.64,500.0
2022-11-28 09:50:00,220.68,221.17,220.61,220.7,3857.0,220.68,221.17,220.61,220.7,3857.0
2022-11-28 09:55:00,220.58,220.59,220.31,220.41,4595.0,220.58,220.59,220.31,220.41,4595.0
2022-11-28 10:00:00,220.27,220.77,220.21,220.6,2833.0,220.27,220.77,220.21,220.6,2833.0
2022-11-28 10:05:00,220.72,220.96,220.59,220.59,2806.0,220.72,220.96,220.59,220.59,2806.0
2022-11-28 10:10:00,220.71,220.87,220.5,220.87,1600.0,220.71,220.87,220.5,220.87,1600.0
2022-11-28 10:15:00,220.92,220.92,220.4,220.4,1979.0,220.92,220.92,220.4,220.4,1979.0
2022-11-28 10:20:00,220.42,220.47,220.04,220.27,7203.0,220.42,220.47,220.04,220.27,7203.0
2022-11-28 10:25:00,220.35,220.35,219.99,220.28,2819.0,220.35,220.35,219.99,220.28,2819.0
2022-11-28 10:30:00,220.22,220.28,219.87,220.2,4867.0,220.22,220.28,219.87,220.2,4867.0
2022-11-28 10:35:00,220.13,220.74,220.12,220.43,2366.0,220.13,220.74,220.12,220.43,2366.0
2022-11-28 10:40:00,220.34,220.42,220.23,220.23,900.0,220.34,220.42,220.23,220.23,900.0
2022-11-28 10:45:00,220.29,220.35,219.76,219.77,4411.0,220.29,220.35,219.76,219.77,4411.0
2022-11-28 10:50:00,219.77,219.86,219.71,219.83,2009.0,219.77,219.86,219.71,219.83,2009.0
2022-11-28 10:55:00,219.9,219.9,219.36,219.43,1952.0,219.9,219.9,219.36,219.43,1952.0
2022-11-28 11:00:00,219.41,219.68,219.33,219.58,1677.0,219.41,219.68,219.33,219.58,1677.0
2022-11-28 11:05:00,219.58,219.7,219.18,219.18,1800.0,219.58,219.7,219.18,219.18,1800.0
2022-11-28 11:10:00,219.42,219.53,219.26,219.53,2545.0,219.42,219.53,219.26,219.53,2545.0
2022-11-28 11:15:00,219.46,219.49,219.31,219.31,739.0,219.46,219.49,219.31,219.31,739.0
2022-11-28 11:20:00,219.37,219.45,219.25,219.45,1504.0,219.37,219.45,219.25,219.45,1504.0
2022-11-28 11:25:00,219.46,219.56,218.97,218.97,3066.0,219.46,219.56,218.97,218.97,3066.0
2022-11-28 11:30:00,219.02,219.13,218.84,219.08,1751.0,219.02,219.13,218.84,219.08,1751.0
2022-11-28 11:35:00,219.0,219.33,219.0,219.27,1500.0,219.0,219.33,219.0,219.27,1500.0
2022-11-28 11:40:00,219.33,219.43,218.87,218.87,4513.0,219.33,219.43,218.87,218.87,4513.0
2022-11-28 11:45:00,218.98,219.03,218.65,218.65,2456.0,218.98,219.03,218.65,218.65,2456.0
2022-11-28 11:50:00,218.69,218.69,218.47,218.69,1000.0,218.69,218.69,218.47,218.69,1000.0
2022-11-28 11:55:00,218.53,218.54,218.28,218.28,1000.0,218.53,218.54,218.28,218.28,1000.0
2022-11-28 12:00:00,218.19,218.25,217.43,217.65,6581.0,218.19,218.25,217.43,217.65,6581.0
2022-11-28 12:05:00,217.69,218.1,217.31,217.31,2657.0,217.69,218.1,217.31,217.31,2657.0
2022-11-28 12:10:00,217.1,217.21,217.0,217.12,4491.0,217.1,217.21,217.0,217.12,4491.0
2022-11-28 12:15:00,217.21,217.48,217.2,217.44,2528.0,217.21,217.48,217.2,217.44,2528.0
2022-11-28 12:20:00,217.61,217.86,217.45,217.78,2462.0,217.61,217.86,217.45,217.78,2462.0
2022-11-28 12:25:00,217.75,217.78,217.51,217.51,2030.0,217.75,217.78,217.51,217.51,2030.0
2022-11-28 12:30:00,217.62,217.64,217.17,217.28,1500.0,217.62,217.64,217.17,217.28,1500.0
2022-11-28 12:35:00,217.37,217.42,217.06,217.21,6812.0,217.37,217.42,217.06,217.21,6812.0
2022-11-28 12:40:00,217.25,217.25,216.94,216.94,500.0,217.25,217.25,216.94,216.94,500.0
2022-11-28 12:45:00,216.9,216.9,216.72,216.8,2296.0,216.9,216.9,216.72,216.8,2296.0
2022-11-28 12:50:00,216.77,216.82,216.48,216.55,3726.0,216.77,216.82,216.48,216.55,3726.0
2022-11-28 12:55:00,216.58,216.58,216.58,216.58,100.0,216.58,216.58,216.58,216.58,100.0
2022-11-28 13:00:00,216.62,216.96,216.59,216.96,1921.0,216.62,216.96,216.59,216.96,1921.0
2022-11-28 13:05:00,217.0,217.21,216.99,217.13,1678.0,217.0,217.21,216.99,217.13,1678.0
2022-11-28 13:10:00,217.12,217.22,217.05,217.22,500.0,217.12,217.22,217.05,217.22,500.0
2022-11-28 13:15:00,217.23,217.52,217.23,217.5,1596.0,217.23,217.52,217.23,217.5,1596.0
2022-11-28 13:20:00,217.59,217.74,217.49,217.69,770.0,217.59,217.74,217.49,217.69,770.0
2022-11-28 13:25:00,217.77,218.04,217.77,217.93,1077.0,217.77,218.04,217.77,217.93,1077.0
2022-11-28 13:30:00,217.84,218.04,217.34,217.34,6354.0,217.84,218.04,217.34,217.34,6354.0
2022-11-28 13:35:00,217.58,217.64,217.54,217.54,800.0,217.58,217.64,217.54,217.54,800.0
2022-11-28 13:40:00,217.72,217.72,217.29,217.41,1555.0,217.72,217.72,217.29,217.41,1555.0
2022-11-28 13:45:00,217.41,217.76,217.28,217.76,2174.0,217.41,217.76,217.28,217.76,2174.0
2022-11-28 13:50:00,217.69,217.69,217.46,217.6,2660.0,217.69,217.69,217.46,217.6,2660.0
2022-11-28 13:55:00,217.41,217.41,217.06,217.11,1576.0,217.41,217.41,217.06,217.11,1576.0
2022-11-28 14:00:00,217.17,217.28,217.14,217.26,1700.0,217.17,217.28,217.14,217.26,1700.0
2022-11-28 14:05:00,217.21,217.21,217.02,217.13,700.0,217.21,217.21,217.02,217.13,700.0
2022-11-28 14:10:00,217.04,217.04,216.88,216.94,1434.0,217.04,217.04,216.88,216.94,1434.0
2022-11-28 14:15:00,216.92,217.04,216.76,216.89,1999.0,216.92,217.04,216.76,216.89,1999.0
2022-11-28 14:20:00,216.65,216.93,216.47,216.91,6720.0,216.65,216.93,216.47,216.91,6720.0
2022-11-28 14:25:00,216.74,216.9,216.51,216.51,2296.0,216.74,216.9,216.51,216.51,2296.0
2022-11-28 14:30:00,216.54,216.63,216.49,216.58,2232.0,216.54,216.63,216.49,216.58,2232.0
2022-11-28 14:35:00,216.58,216.58,216.28,216.42,6634.0,216.58,216.58,216.28,216.42,6634.0
2022-11-28 14:40:00,216.29,216.32,216.14,216.28,2105.0,216.29,216.32,216.14,216.28,2105.0
2022-11-28 14:45:00,216.28,216.29,215.91,215.97,3887.0,216.28,216.29,215.91,215.97,3887.0
2022-11-28 14:50:00,216.01,216.01,215.86,215.93,3601.0,216.01,216.01,215.86,215.93,3601.0
2022-11-28 14:55:00,215.87,216.0,215.78,215.78,2548.0,215.87,216.0,215.78,215.78,2548.0
2022-11-28 15:00:00,215.83,215.83,215.56,215.6,2587.0,215.83,215.83,215.56,215.6,2587.0
2022-11-28 15:05:00,215.59,215.64,215.42,215.42,2407.0,215.59,215.64,215.42,215.42,2407.0
2022-11-28 15:10:00,215.34,215.55,215.26,215.34,5860.0,215.34,215.55,215.26,215.34,5860.0
2022-11-28 15:15:00,215.31,215.31,214.97,214.98,4254.0,215.31,215.31,214.97,214.98,4254.0
2022-11-28 15:20:00,214.95,215.02,214.74,215.01,5976.0,214.95,215.02,214.74,215.01,5976.0
2022-11-28 15:25:00,214.97,214.97,214.42,214.58,34365.0,214.97,214.97,214.42,214.58,34365.0
2022-11-28 15:30:00,214.58,214.68,214.25,214.3,54518.0,214.58,214.68,214.25,214.3,54518.0
2022-11-28 15:35:00,214.3,214.36,214.12,214.27,26134.0,214.3,214.36,214.12,214.27,26134.0
2022-11-28 15:40:00,214.26,214.26,213.79,213.82,39654.0,214.26,214.26,213.79,213.82,39654.0
2022-11-28 15:45:00,213.83,214.09,213.75,213.81,23869.0,213.83,214.09,213.75,213.81,23869.0
2022-11-28 15:50:00,213.81,214.13,213.8,213.89,59210.0,213.81,214.13,213.8,213.89,59210.0
2022-11-28 15:55:00,213.89,214.52,213.5,214.48,80590.0,213.89,214.52,213.5,214.48,80590.0
2022-11-29 09:30:00,213.86,214.48,213.19,214.01,12278.0,213.86,214.48,213.19,214.01,12278.0
2022-11-29 09:35:00,214.05,214.12,213.35,213.69,11292.0,214.05,214.12,213.35,213.69,11292.0
2022-11-29 09:40:00,213.61,214.18,213.44,214.07,2403.0,213.61,214.18,213.44,214.07,2403.0
2022-11-29 09:45:00,214.4,214.73,214.22,214.55,8686.0,214.4,214.73,214.22,214.55,8686.0
2022-11-29 09:50:00,214.71,214.71,214.25,214.59,6554.0,214.71,214.71,214.25,214.59,6554.0
2022-11-29 09:55:00,214.71,215.34,214.65,215.09,4196.0,214.71,215.34,214.65,215.09,4196.0
2022-11-29 10:00:00,215.05,215.64,215.05,215.46,7263.0,215.05,215.64,215.05,215.46,7263.0
2022-11-29 10:05:00,215.42,215.45,215.07,215.43,8991.0,215.42,215.45,215.07,215.43,8991.0
2022-11-29 10:10:00,215.34,215.36,214.79,215.1,13534.0,215.34,215.36,214.79,215.1,13534.0
2022-11-29 10:15:00,215.14,215.57,215.13,215.42,3163.0,215.14,215.57,215.13,215.42,3163.0
2022-11-29 10:20:00,215.52,215.69,215.29,215.3,5905.0,215.52,215.69,215.29,215.3,5905.0
2022-11-29 10:25:00,215.31,215.35,214.85,215.2,19018.0,215.31,215.35,214.85,215.2,19018.0
2022-11-29 10:30:00,215.24,215.31,214.64,214.68,9904.0,215.24,215.31,214.64,214.68,9904.0
2022-11-29 10:35:00,214.69,214.73,214.54,214.54,4500.0,214.69,214.73,214.54,214.54,4500.0
2022-11-29 10:40:00,214.68,214.85,214.61,214.69,4233.0,214.68,214.85,214.61,214.69,4233.0
2022-11-29 10:45:00,214.73,214.96,214.65,214.96,3997.0,214.73,214.96,214.65,214.96,3997.0
2022-11-29 10:50:00,214.95,215.06,214.35,214.35,5210.0,214.95,215.06,214.35,214.35,5210.0
2022-11-29 10:55:00,214.5,214.54,214.32,214.38,7600.0,214.5,214.54,214.32,214.38,7600.0
2022-11-29 11:00:00,214.32,214.43,213.6,213.6,10334.0,214.32,214.43,213.6,213.6,10334.0
2022-11-29 11:05:00,213.57,213.77,213.51,213.51,1400.0,213.57,213.77,213.51,213.51,1400.0
2022-11-29 11:10:00,213.55,213.66,213.46,213.59,6048.0,213.55,213.66,213.46,213.59,6048.0
2022-11-29 11:15:00,213.66,213.66,213.32,213.32,2506.0,213.66,213.66,213.32,213.32,2506.0
2022-11-29 11:20:00,213.23,213.47,213.13,213.45,6139.0,213.23,213.47,213.13,213.45,6139.0
2022-11-29 11:25:00,213.58,213.58,213.07,213.1,8760.0,213.58,213.58,213.07,213.1,8760.0
2022-11-29 11:30:00,213.15,213.45,213.1,213.34,2665.0,213.15,213.45,213.1,213.34,2665.0
2022-11-29 11:35:00,213.28,213.44,213.28,213.41,400.0,213.28,213.44,213.28,213.41,400.0
2022-11-29 11:40:00,213.42,213.46,213.4,213.46,900.0,213.42,213.46,213.4,213.46,900.0
2022-11-29 11:45:00,213.48,213.48,213.11,213.3,15960.0,213.48,213.48,213.11,213.3,15960.0
2022-11-29 11:50:00,213.4,213.66,213.35,213.66,3487.0,213.4,213.66,213.35,213.66,3487.0
2022-11-29 11:55:00,213.59,213.61,213.09,213.24,12482.0,213.59,213.61,213.09,213.24,12482.0
2022-11-29 12:00:00,213.26,213.26,213.0,213.08,1623.0,213.26,213.26,213.0,213.08,1623.0
2022-11-29 12:05:00,213.09,213.39,213.08,213.36,7176.0,213.09,213.39,213.08,213.36,7176.0
2022-11-29 12:10:00,213.41,213.45,212.97,213.03,6761.0,213.41,213.45,212.97,213.03,6761.0
2022-11-29 12:15:00,213.03,213.29,212.99,213.25,9794.0,213.03,213.29,212.99,213.25,9794.0
2022-11-29 12:20:00,213.31,213.34,213.03,213.03,2556.0,213.31,213.34,213.03,213.03,2556.0
2022-11-29 12:25:00,212.88,212.98,212.58,212.7,2610.0,212.88,212.98,212.58,212.7,2610.0
2022-11-29 12:30:00,212.71,212.97,212.69,212.9,5990.0,212.71,212.97,212.69,212.9,5990.0
2022-11-29 12:35:00,212.88,213.21,212.67,213.21,12403.0,212.88,213.21,212.67,213.21,12403.0
2022-11-29 12:40:00,213.22,213.31,213.1,213.3,5944.0,213.22,213.31,213.1,213.3,5944.0
2022-11-29 12:45:00,213.29,213.56,213.29,213.48,6261.0,213.29,213.56,213.29,213.48,6261.0
2022-11-29 12:50:00,213.48,213.93,213.48,213.68,3076.0,213.48,213.93,213.48,213.68,3076.0
2022-11-29 12:55:00,213.59,213.65,213.45,213.52,1812.0,213.59,213.65,213.45,213.52,1812.0
2022-11-29 13:00:00,213.61,213.81,213.5,213.73,2009.0,213.61,213.81,213.5,213.73,2009.0
2022-11-29 13:05:00,213.71,213.79,213.18,213.31,4565.0,213.71,213.79,213.18,213.31,4565.0
2022-11-29 13:10:00,213.31,213.41,213.21,213.39,8095.0,213.31,213.41,213.21,213.39,8095.0
2022-11-29 13:15:00,213.3,213.3,212.78,212.81,12863.0,213.3,213.3,212.78,212.81,12863.0
2022-11-29 13:20:00,212.91,212.91,212.43,212.48,8531.0,212.91,212.91,212.43,212.48,8531.0
2022-11-29 13:25:00,212.4,212.41,211.97,212.31,18929.0,212.4,212.41,211.97,212.31,18929.0
2022-11-29 13:30:00,212.4,212.68,212.31,212.31,8255.0,212.4,212.68,212.31,212.31,8255.0
2022-11-29 13:35:00,212.47,212.89,212.35,212.87,16938.0,212.47,212.89,212.35,212.87,16938.0
2022-11-29 13:40:00,212.86,213.63,212.64,213.63,15977.0,212.86,213.63,212.64,213.63,15977.0
2022-11-29 13:45:00,213.73,214.13,213.49,213.51,8903.0,213.73,214.13,213.49,213.51,8903.0
2022-11-29 13:50:00,213.49,213.5,212.98,213.01,25606.0,213.49,213.5,212.98,213.01,25606.0
2022-11-29 13:55:00,213.09,213.12,212.64,212.86,44393.0,213.09,213.12,212.64,212.86,44393.0
2022-11-29 14:00:00,212.87,213.73,212.77,213.42,36409.0,212.87,213.73,212.77,213.42,36409.0
2022-11-29 14:05:00,213.36,213.99,212.88,213.99,69078.0,213.36,213.99,212.88,213.99,69078.0
2022-11-29 14:10:00,214.01,214.21,213.43,213.52,11439.0,214.01,214.21,213.43,213.52,11439.0
2022-11-29 14:15:00,213.51,213.63,212.98,213.05,30777.0,213.51,213.63,212.98,213.05,30777.0
2022-11-29 14:20:00,213.04,213.79,212.85,212.88,65146.0,213.04,213.79,212.85,212.88,65146.0
2022-11-29 14:25:00,212.96,213.13,212.63,212.64,15852.0,212.96,213.13,212.63,212.64,15852.0
2022-11-29 14:30:00,212.65,212.78,212.02,212.03,28713.0,212.65,212.78,212.02,212.03,28713.0
2022-11-29 14:35:00,212.07,212.7,212.01,212.34,20145.0,212.07,212.7,212.01,212.34,20145.0
2022-11-29 14:40:00,212.34,212.58,211.45,211.55,31737.0,212.34,212.58,211.45,211.55,31737.0
2022-11-29 14:45:00,211.55,211.65,211.19,211.24,53300.0,211.55,211.65,211.19,211.24,53300.0
2022-11-29 14:50:00,211.21,212.06,211.09,211.47,17352.0,211.21,212.06,211.09,211.47,17352.0
2022-11-29 14:55:00,211.35,211.4,210.63,210.78,48402.0,211.35,211.4,210.63,210.78,48402.0
2022-11-29 15:00:00,210.72,210.84,209.96,209.98,66714.0,210.72,210.84,209.96,209.98,66714.0
2022-11-29 15:05:00,210.06,210.82,209.71,210.82,71562.0,210.06,210.82,209.71,210.82,71562.0
2022-11-29 15:10:00,210.83,211.21,210.54,211.2,11872.0,210.83,211.21,210.54,211.2,11872.0
2022-11-29 15:15:00,211.16,211.93,211.16,211.3,16188.0,211.16,211.93,211.16,211.3,16188.0
2022-11-29 15:20:00,211.21,211.45,210.94,211.39,7904.0,211.21,211.45,210.94,211.39,7904.0
2022-11-29 15:25:00,211.5,211.96,211.44,211.76,7895.0,211.5,211.96,211.44,211.76,7895.0
2022-11-29 15:30:00,211.8,212.39,211.77,212.39,3762.0,211.8,212.39,211.77,212.39,3762.0
2022-11-29 15:35:00,212.4,212.66,212.27,212.66,4633.0,212.4,212.66,212.27,212.66,4633.0
2022-11-29 15:40:00,212.62,212.96,212.54,212.67,10557.0,212.62,212.96,212.54,212.67,10557.0
2022-11-29 15:45:00,212.66,212.78,212.27,212.61,17133.0,212.66,212.78,212.27,212.61,17133.0
2022-11-29 15:50:00,212.66,212.71,212.16,212.37,41017.0,212.66,212.71,212.16,212.37,41017.0
2022-11-29 15:55:00,212.44,212.8,212.42,212.44,42791.0,212.44,212.8,212.42,212.44,42791.0
2022-11-30 09:30:00,214.58,215.23,212.52,214.56,15565.0,214.58,215.23,212.52,214.56,15565.0
2022-11-30 09:35:00,214.56,214.71,212.82,213.13,4914.0,214.56,214.71,212.82,213.13,4914.0
2022-11-30 09:40:00,213.26,214.13,213.13,214.03,9806.0,213.26,214.13,213.13,214.03,9806.0
2022-11-30 09:45:00,214.03,214.04,212.66,212.67,3349.0,214.03,214.04,212.66,212.67,3349.0
2022-11-30 09:50:00,212.56,213.36,212.27,213.18,13633.0,212.56,213.36,212.27,213.18,13633.0
2022-11-30 09:55:00,213.1,213.22,212.5,212.74,7707.0,213.1,213.22,212.5,212.74,7707.0
2022-11-30 10:00:00,212.39,212.85,212.02,212.39,10023.0,212.39,212.85,212.02,212.39,10023.0
2022-11-30 10:05:00,212.42,212.42,211.95,211.99,3909.0,212.42,212.42,211.95,211.99,3909.0
2022-11-30 10:10:00,211.91,212.0,211.27,211.27,4786.0,211.91,212.0,211.27,211.27,4786.0
2022-11-30 10:15:00,211.27,211.27,209.91,210.47,8300.0,211.27,211.27,209.91,210.47,8300.0
2022-11-30 10:20:00,210.47,210.71,209.66,209.99,15108.0,210.47,210.71,209.66,209.99,15108.0
2022-11-30 10:25:00,210.29,210.92,207.41,207.88,55151.0,210.29,210.92,207.41,207.88,55151.0
2022-11-30 10:30:00,208.1,209.09,207.53,208.84,10736.0,208.1,209.09,207.53,208.84,10736.0
2022-11-30 10:35:00,208.81,209.67,208.79,209.39,7144.0,208.81,209.67,208.79,209.39,7144.0
2022-11-30 10:40:00,209.31,209.6,209.03,209.21,3732.0,209.31,209.6,209.03,209.21,3732.0
2022-11-30 10:45:00,209.11,209.14,208.48,208.48,9054.0,209.11,209.14,208.48,208.48,9054.0
2022-11-30 10:50:00,208.36,208.51,208.27,208.46,2812.0,208.36,208.51,208.27,208.46,2812.0
2022-11-30 10:55:00,208.63,209.17,208.59,208.94,5184.0,208.63,209.17,208.59,208.94,5184.0
2022-11-30 11:00:00,208.87,209.16,208.66,208.79,6201.0,208.87,209.16,208.66,208.79,6201.0
2022-11-30 11:05:00,208.8,209.12,208.74,208.81,7772.0,208.8,209.12,208.74,208.81,7772.0
2022-11-30 11:10:00,208.94,209.31,208.93,209.14,9271.0,208.94,209.31,208.93,209.14,9271.0
2022-11-30 11:15:00,209.15,209.48,209.13,209.22,15022.0,209.15,209.48,209.13,209.22,15022.0
2022-11-30 11:20:00,209.24,209.56,209.18,209.28,4952.0,209.24,209.56,209.18,209.28,4952.0
2022-11-30 11:25:00,209.3,209.76,209.17,209.76,3399.0,209.3,209.76,209.17,209.76,3399.0
2022-11-30 11:30:00,209.86,210.06,209.61,209.83,6101.0,209.86,210.06,209.61,209.83,6101.0
2022-11-30 11:35:00,209.93,210.37,209.89,210.31,7108.0,209.93,210.37,209.89,210.31,7108.0
2022-11-30 11:40:00,210.35,210.75,210.27,210.66,3499.0,210.35,210.75,210.27,210.66,3499.0
2022-11-30 11:45:00,210.64,211.01,210.32,210.88,7421.0,210.64,211.01,210.32,210.88,7421.0
2022-11-30 11:50:00,210.71,211.1,210.56,210.84,7287.0,210.71,211.1,210.56,210.84,7287.0
2022-11-30 11:55:00,210.82,210.92,210.15,210.17,9405.0,210.82,210.92,210.15,210.17,9405.0
2022-11-30 12:00:00,210.16,210.28,209.97,210.09,9450.0,210.16,210.28,209.97,210.09,9450.0
2022-11-30 12:05:00,209.98,210.07,209.47,209.48,7099.0,209.98,210.07,209.47,209.48,7099.0
2022-11-30 12:10:00,209.42,209.83,209.3,209.73,2900.0,209.42,209.83,209.3,209.73,2900.0
2022-11-30 12:15:00,209.71,209.82,209.48,209.69,4397.0,209.71,209.82,209.48,209.69,4397.0
2022-11-30 12:20:00,209.54,209.83,209.1,209.74,3545.0,209.54,209.83,209.1,209.74,3545.0
2022-11-30 12:25:00,209.69,209.87,209.61,209.77,4101.0,209.69,209.87,209.61,209.77,4101.0
2022-11-30 12:30:00,209.98,210.12,209.83,210.02,2931.0,209.98,210.12,209.83,210.02,2931.0
2022-11-30 12:35:00,210.03,210.03,209.65,209.82,2991.0,210.03,210.03,209.65,209.82,2991.0
2022-11-30 12:40:00,209.75,210.33,209.72,210.33,2307.0,209.75,210.33,209.72,210.33,2307.0
2022-11-30 12:45:00,210.35,210.35,210.1,210.1,2428.0,210.35,210.35,210.1,210.1,2428.0
2022-11-30 12:50:00,210.03,210.12,209.69,209.87,9034.0,210.03,210.12,209.69,209.87,9034.0
2022-11-30 12:55:00,209.81,210.04,209.78,209.88,2069.0,209.81,210.04,209.78,209.88,2069.0
2022-11-30 13:00:00,209.93,210.06,209.81,209.96,11660.0,209.93,210.06,209.81,209.96,11660.0
2022-11-30 13:05:00,209.98,210.15,209.85,210.0,15690.0,209.98,210.15,209.85,210.0,15690.0
2022-11-30 13:10:00,209.99,210.4,209.91,210.4,4792.0,209.99,210.4,209.91,210.4,4792.0
2022-11-30 13:15:00,210.44,210.49,210.13,210.15,4505.0,210.44,210.49,210.13,210.15,4505.0
2022-11-30 13:20:00,210.23,210.32,210.04,210.12,1723.0,210.23,210.32,210.04,210.12,1723.0
2022-11-30 13:25:00,210.15,210.24,209.83,209.83,3607.0,210.15,210.24,209.83,209.83,3607.0
2022-11-30 13:30:00,209.94,211.55,209.66,210.85,30780.0,209.94,211.55,209.66,210.85,30780.0
2022-11-30 13:35:00,210.85,212.43,210.73,212.43,18637.0,210.85,212.43,210.73,212.43,18637.0
2022-11-30 13:40:00,212.91,212.91,212.11,212.16,3274.0,212.91,212.91,212.11,212.16,3274.0
2022-11-30 13:45:00,212.52,212.6,211.7,212.56,3812.0,212.52,212.6,211.7,212.56,3812.0
2022-11-30 13:50:00,212.53,212.97,212.25,212.97,3552.0,212.53,212.97,212.25,212.97,3552.0
2022-11-30 13:55:00,213.01,213.38,212.69,213.06,26072.0,213.01,213.38,212.69,213.06,26072.0
2022-11-30 14:00:00,212.95,214.1,212.86,213.7,30259.0,212.95,214.1,212.86,213.7,30259.0
2022-11-30 14:05:00,213.77,214.63,213.63,214.11,13579.0,213.77,214.63,213.63,214.11,13579.0
2022-11-30 14:10:00,214.3,214.43,213.98,214.0,12336.0,214.3,214.43,213.98,214.0,12336.0
2022-11-30 14:15:00,214.15,215.42,214.1,215.42,25136.0,214.15,215.42,214.1,215.42,25136.0
2022-11-30 14:20:00,215.21,215.47,214.94,215.16,6428.0,215.21,215.47,214.94,215.16,6428.0
2022-11-30 14:25:00,215.19,215.31,214.78,214.97,16383.0,215.19,215.31,214.78,214.97,16383.0
2022-11-30 14:30:00,215.02,215.1,214.65,214.97,16572.0,215.02,215.1,214.65,214.97,16572.0
2022-11-30 14:35:00,215.0,215.04,214.75,214.8,10398.0,215.0,215.04,214.75,214.8,10398.0
2022-11-30 14:40:00,214.78,214.83,213.95,214.05,25668.0,214.78,214.83,213.95,214.05,25668.0
2022-11-30 14:45:00,214.14,215.32,214.13,215.32,7304.0,214.14,215.32,214.13,215.32,7304.0
2022-11-30 14:50:00,215.5,216.11,215.49,215.67,4834.0,215.5,216.11,215.49,215.67,4834.0
2022-11-30 14:55:00,215.39,215.89,215.39,215.89,2398.0,215.39,215.89,215.39,215.89,2398.0
2022-11-30 15:00:00,215.9,216.2,215.77,216.07,2904.0,215.9,216.2,215.77,216.07,2904.0
2022-11-30 15:05:00,216.17,216.68,216.04,216.47,6321.0,216.17,216.68,216.04,216.47,6321.0
2022-11-30 15:10:00,216.47,216.64,215.98,216.02,18419.0,216.47,216.64,215.98,216.02,18419.0
2022-11-30 15:15:00,216.01,216.58,215.95,216.58,17673.0,216.01,216.58,215.95,216.58,17673.0
2022-11-30 15:20:00,216.56,216.85,216.32,216.7,10143.0,216.56,216.85,216.32,216.7,10143.0
2022-11-30 15:25:00,216.76,216.84,216.57,216.78,15157.0,216.76,216.84,216.57,216.78,15157.0
2022-11-30 15:30:00,216.8,216.97,216.64,216.67,21044.0,216.8,216.97,216.64,216.67,21044.0
2022-11-30 15:35:00,216.7,217.4,216.67,216.75,18885.0,216.7,217.4,216.67,216.75,18885.0
2022-11-30 15:40:00,216.75,217.09,216.61,216.81,23988.0,216.75,217.09,216.61,216.81,23988.0
2022-11-30 15:45:00,216.88,217.34,216.68,217.28,45423.0,216.88,217.34,216.68,217.28,45423.0
2022-11-30 15:50:00,217.38,218.08,217.3,217.8,47372.0,217.38,218.08,217.3,217.8,47372.0
2022-11-30 15:55:00,217.85,218.26,217.59,218.02,77327.0,217.85,218.26,217.59,218.02,77327.0
2022-12-01 09:30:00,220.95,222.87,218.3,221.62,20422.0,220.95,222.87,218.3,221.62,20422.0
2022-12-01 09:35:00,221.62,222.25,219.83,219.83,3906.0,221.62,222.25,219.83,219.83,3906.0
2022-12-01 09:40:00,219.51,220.66,219.51,220.65,2464.0,219.51,220.66,219.51,220.65,2464.0
2022-12-01 09:45:00,220.56,221.09,220.56,220.91,11667.0,220.56,221.09,220.56,220.91,11667.0
2022-12-01 09:50:00,220.92,220.94,220.61,220.61,2681.0,220.92,220.94,220.61,220.61,2681.0
2022-12-01 09:55:00,221.46,221.94,221.32,221.83,3229.0,221.46,221.94,221.32,221.83,3229.0
2022-12-01 10:00:00,221.86,222.13,221.5,221.5,5544.0,221.86,222.13,221.5,221.5,5544.0
2022-12-01 10:05:00,221.85,221.91,220.61,220.9,22075.0,221.85,221.91,220.61,220.9,22075.0
2022-12-01 10:10:00,220.68,220.81,219.48,219.48,2535.0,220.68,220.81,219.48,219.48,2535.0
2022-12-01 10:15:00,219.69,220.04,219.56,219.73,2577.0,219.69,220.04,219.56,219.73,2577.0
2022-12-01 10:20:00,219.82,220.0,219.81,220.0,1324.0,219.82,220.0,219.81,220.0,1324.0
2022-12-01 10:25:00,219.8,220.49,219.73,219.8,4836.0,219.8,220.49,219.73,219.8,4836.0
2022-12-01 10:30:00,219.79,219.95,219.36,219.95,2004.0,219.79,219.95,219.36,219.95,2004.0
2022-12-01 10:35:00,220.05,220.55,220.01,220.34,7078.0,220.05,220.55,220.01,220.34,7078.0
2022-12-01 10:40:00,220.01,221.02,220.0,221.02,2353.0,220.01,221.02,220.0,221.02,2353.0
2022-12-01 10:45:00,220.79,221.03,220.57,221.03,2338.0,220.79,221.03,220.57,221.03,2338.0
2022-12-01 10:50:00,220.85,221.31,220.83,221.07,6201.0,220.85,221.31,220.83,221.07,6201.0
2022-12-01 10:55:00,221.09,221.63,220.72,221.63,6426.0,221.09,221.63,220.72,221.63,6426.0
2022-12-01 11:00:00,221.34,221.5,221.1,221.41,7865.0,221.34,221.5,221.1,221.41,7865.0
2022-12-01 11:05:00,221.45,221.45,221.25,221.42,1430.0,221.45,221.45,221.25,221.42,1430.0
2022-12-01 11:10:00,221.52,221.59,221.08,221.33,7713.0,221.52,221.59,221.08,221.33,7713.0
2022-12-01 11:15:00,221.61,221.61,220.63,221.03,2152.0,221.61,221.61,220.63,221.03,2152.0
2022-12-01 11:20:00,221.04,221.19,220.89,221.06,2925.0,221.04,221.19,220.89,221.06,2925.0
2022-12-01 11:25:00,220.82,221.3,220.81,220.81,2018.0,220.82,221.3,220.81,220.81,2018.0
2022-12-01 11:30:00,220.88,221.21,220.79,220.95,2200.0,220.88,221.21,220.79,220.95,2200.0
2022-12-01 11:35:00,221.06,221.52,221.06,221.2,2257.0,221.06,221.52,221.06,221.2,2257.0
2022-12-01 11:40:00,221.5,221.83,221.47,221.83,1311.0,221.5,221.83,221.47,221.83,1311.0
2022-12-01 11:45:00,221.93,221.93,221.31,221.33,3044.0,221.93,221.93,221.31,221.33,3044.0
2022-12-01 11:50:00,221.23,221.6,221.12,221.53,4469.0,221.23,221.6,221.12,221.53,4469.0
2022-12-01 11:55:00,221.66,221.79,221.49,221.63,3648.0,221.66,221.79,221.49,221.63,3648.0
2022-12-01 12:00:00,221.68,221.79,221.23,221.37,3941.0,221.68,221.79,221.23,221.37,3941.0
2022-12-01 12:05:00,221.3,221.43,221.1,221.16,2564.0,221.3,221.43,221.1,221.16,2564.0
2022-12-01 12:10:00,221.16,221.37,220.98,221.2,7202.0,221.16,221.37,220.98,221.2,7202.0
2022-12-01 12:15:00,221.2,221.81,221.2,221.65,4235.0,221.2,221.81,221.2,221.65,4235.0
2022-12-01 12:20:00,221.72,222.08,221.62,222.03,2048.0,221.72,222.08,221.62,222.03,2048.0
2022-12-01 12:25:00,222.06,222.47,221.99,221.99,4014.0,222.06,222.47,221.99,221.99,4014.0
2022-12-01 12:30:00,221.99,222.49,221.97,222.17,7987.0,221.99,222.49,221.97,222.17,7987.0
2022-12-01 12:35:00,221.96,222.27,221.8,222.18,1739.0,221.96,222.27,221.8,222.18,1739.0
2022-12-01 12:40:00,222.34,222.34,221.68,221.81,2300.0,222.34,222.34,221.68,221.81,2300.0
2022-12-01 12:45:00,221.89,221.95,221.68,221.68,3620.0,221.89,221.95,221.68,221.68,3620.0
2022-12-01 12:50:00,221.68,222.03,221.63,221.71,8600.0,221.68,222.03,221.63,221.71,8600.0
2022-12-01 12:55:00,221.78,221.81,221.41,221.52,6669.0,221.78,221.81,221.41,221.52,6669.0
2022-12-01 13:00:00,221.41,221.73,221.41,221.73,4600.0,221.41,221.73,221.41,221.73,4600.0
2022-12-01 13:05:00,221.74,222.0,221.7,221.84,3798.0,221.74,222.0,221.7,221.84,3798.0
2022-12-01 13:10:00,221.74,222.0,221.7,222.0,2700.0,221.74,222.0,221.7,222.0,2700.0
2022-12-01 13:15:00,221.97,222.07,221.55,221.76,4485.0,221.97,222.07,221.55,221.76,4485.0
2022-12-01 13:20:00,221.68,221.74,221.54,221.66,4418.0,221.68,221.74,221.54,221.66,4418.0
2022-12-01 13:25:00,221.66,221.66,221.4,221.51,4324.0,221.66,221.66,221.4,221.51,4324.0
2022-12-01 13:30:00,221.52,221.7,221.41,221.54,1400.0,221.52,221.7,221.41,221.54,1400.0
2022-12-01 13:35:00,221.5,221.59,221.33,221.58,2300.0,221.5,221.59,221.33,221.58,2300.0
2022-12-01 13:40:00,221.57,221.82,221.56,221.74,3200.0,221.57,221.82,221.56,221.74,3200.0
2022-12-01 13:45:00,221.63,221.76,221.48,221.76,1872.0,221.63,221.76,221.48,221.76,1872.0
2022-12-01 13:50:00,221.74,221.8,221.64,221.8,1475.0,221.74,221.8,221.64,221.8,1475.0
2022-12-01 13:55:00,221.71,221.71,221.23,221.56,6018.0,221.71,221.71,221.23,221.56,6018.0
2022-12-01 14:00:00,221.5,221.57,221.0,221.0,1314.0,221.5,221.57,221.0,221.0,1314.0
2022-12-01 14:05:00,221.12,221.41,220.93,221.01,3515.0,221.12,221.41,220.93,221.01,3515.0
2022-12-01 14:10:00,220.91,221.09,220.69,220.69,5613.0,220.91,221.09,220.69,220.69,5613.0
2022-12-01 14:15:00,220.77,220.96,220.76,220.9,1565.0,220.77,220.96,220.76,220.9,1565.0
2022-12-01 14:20:00,220.88,220.92,220.61,220.62,4436.0,220.88,220.92,220.61,220.62,4436.0
2022-12-01 14:25:00,220.69,220.85,220.61,220.77,5132.0,220.69,220.85,220.61,220.77,5132.0
2022-12-01 14:30:00,220.75,221.11,220.75,221.11,4244.0,220.75,221.11,220.75,221.11,4244.0
2022-12-01 14:35:00,221.22,221.35,221.22,221.32,1101.0,221.22,221.35,221.22,221.32,1101.0
2022-12-01 14:40:00,221.28,221.37,220.99,221.08,2376.0,221.28,221.37,220.99,221.08,2376.0
2022-12-01 14:45:00,220.96,221.42,220.96,221.36,3273.0,220.96,221.42,220.96,221.36,3273.0
2022-12-01 14:50:00,221.47,221.71,221.45,221.53,6299.0,221.47,221.71,221.45,221.53,6299.0
2022-12-01 14:55:00,221.48,221.54,221.37,221.45,4041.0,221.48,221.54,221.37,221.45,4041.0
2022-12-01 15:00:00,221.57,221.57,221.32,221.47,1800.0,221.57,221.57,221.32,221.47,1800.0
2022-12-01 15:05:00,221.52,221.6,221.48,221.59,1300.0,221.52,221.6,221.48,221.59,1300.0
2022-12-01 15:10:00,221.59,221.6,221.26,221.26,3664.0,221.59,221.6,221.26,221.26,3664.0
2022-12-01 15:15:00,221.06,221.06,220.78,220.97,971.0,221.06,221.06,220.78,220.97,971.0
2022-12-01 15:20:00,220.9,220.97,220.72,220.85,1913.0,220.9,220.97,220.72,220.85,1913.0
2022-12-01 15:25:00,220.83,221.01,220.8,220.85,3120.0,220.83,221.01,220.8,220.85,3120.0
2022-12-01 15:30:00,220.92,221.19,220.82,221.09,9412.0,220.92,221.19,220.82,221.09,9412.0
2022-12-01 15:35:00,221.04,221.41,221.02,221.21,6542.0,221.04,221.41,221.02,221.21,6542.0
2022-12-01 15:40:00,221.18,221.63,221.1,221.63,10059.0,221.18,221.63,221.1,221.63,10059.0
2022-12-01 15:45:00,221.61,221.61,221.22,221.44,5761.0,221.61,221.61,221.22,221.44,5761.0
2022-12-01 15:50:00,221.53,221.66,221.27,221.27,14859.0,221.53,221.66,221.27,221.27,14859.0
2022-12-01 15:55:00,221.27,221.31,220.36,220.58,101015.0,221.27,221.31,220.36,220.58,101015.0
2022-12-02 09:30:00,216.13,218.97,216.13,217.12,11136.0,216.13,218.97,216.13,217.12,11136.0
2022-12-02 09:35:00,216.49,216.66,216.23,216.38,2628.0,216.49,216.66,216.23,216.38,2628.0
2022-12-02 09:40:00,215.64,215.99,215.43,215.43,770.0,215.64,215.99,215.43,215.43,770.0
2022-12-02 09:45:00,215.57,215.58,214.55,214.79,2412.0,215.57,215.58,214.55,214.79,2412.0
2022-12-02 09:50:00,215.3,215.3,215.02,215.07,2637.0,215.3,215.3,215.02,215.07,2637.0
2022-12-02 09:55:00,215.39,215.56,214.88,214.89,4598.0,215.39,215.56,214.88,214.89,4598.0
2022-12-02 10:00:00,215.14,215.58,214.9,214.9,2709.0,215.14,215.58,214.9,214.9,2709.0
2022-12-02 10:05:00,215.2,215.42,214.84,214.99,3808.0,215.2,215.42,214.84,214.99,3808.0
2022-12-02 10:10:00,214.96,215.9,214.94,215.78,2896.0,214.96,215.9,214.94,215.78,2896.0
2022-12-02 10:15:00,215.89,215.92,215.2,215.21,2100.0,215.89,215.92,215.2,215.21,2100.0
2022-12-02 10:20:00,215.1,215.25,214.95,215.15,2400.0,215.1,215.25,214.95,215.15,2400.0
2022-12-02 10:25:00,215.02,215.22,214.16,214.43,3586.0,215.02,215.22,214.16,214.43,3586.0
2022-12-02 10:30:00,214.28,215.4,214.09,215.4,3382.0,214.28,215.4,214.09,215.4,3382.0
2022-12-02 10:35:00,215.12,215.19,214.65,214.8,1743.0,215.12,215.19,214.65,214.8,1743.0
2022-12-02 10:40:00,214.74,215.01,214.6,214.93,2106.0,214.74,215.01,214.6,214.93,2106.0
2022-12-02 10:45:00,214.87,214.87,214.41,214.5,12455.0,214.87,214.87,214.41,214.5,12455.0
2022-12-02 10:50:00,214.43,214.76,214.34,214.65,4128.0,214.43,214.76,214.34,214.65,4128.0
2022-12-02 10:55:00,214.56,214.72,214.11,214.46,3069.0,214.56,214.72,214.11,214.46,3069.0
2022-12-02 11:00:00,214.43,214.92,214.23,214.69,3224.0,214.43,214.92,214.23,214.69,3224.0
2022-12-02 11:05:00,214.68,214.75,214.58,214.7,1401.0,214.68,214.75,214.58,214.7,1401.0
2022-12-02 11:10:00,214.71,215.09,214.34,214.98,44840.0,214.71,215.09,214.34,214.98,44840.0
2022-12-02 11:15:00,214.96,214.96,214.41,214.56,5763.0,214.96,214.96,214.41,214.56,5763.0
2022-12-02 11:20:00,214.61,214.74,214.51,214.74,1405.0,214.61,214.74,214.51,214.74,1405.0
2022-12-02 11:25:00,214.56,214.98,214.41,214.98,5782.0,214.56,214.98,214.41,214.98,5782.0
2022-12-02 11:30:00,214.94,215.03,214.79,215.02,1100.0,214.94,215.03,214.79,215.02,1100.0
2022-12-02 11:35:00,215.33,215.38,215.16,215.32,2717.0,215.33,215.38,215.16,215.32,2717.0
2022-12-02 11:40:00,215.22,215.65,215.21,215.56,1308.0,215.22,215.65,215.21,215.56,1308.0
2022-12-02 11:45:00,215.68,215.9,215.57,215.57,2861.0,215.68,215.9,215.57,215.57,2861.0
2022-12-02 11:50:00,215.56,215.57,215.29,215.31,1844.0,215.56,215.57,215.29,215.31,1844.0
2022-12-02 11:55:00,215.45,215.69,215.39,215.59,3503.0,215.45,215.69,215.39,215.59,3503.0
2022-12-02 12:00:00,215.74,215.85,215.53,215.84,2780.0,215.74,215.85,215.53,215.84,2780.0
2022-12-02 12:05:00,215.84,216.31,215.73,216.22,2820.0,215.84,216.31,215.73,216.22,2820.0
2022-12-02 12:10:00,216.23,217.17,216.23,217.01,1639.0,216.23,217.17,216.23,217.01,1639.0
2022-12-02 12:15:00,216.89,216.89,216.55,216.59,3706.0,216.89,216.89,216.55,216.59,3706.0
2022-12-02 12:20:00,216.67,217.17,216.56,217.17,7374.0,216.67,217.17,216.56,217.17,7374.0
2022-12-02 12:25:00,217.13,217.14,216.56,216.7,2424.0,217.13,217.14,216.56,216.7,2424.0
2022-12-02 12:30:00,216.69,216.69,216.26,216.29,14628.0,216.69,216.69,216.26,216.29,14628.0
2022-12-02 12:35:00,216.28,216.47,215.99,216.09,9289.0,216.28,216.47,215.99,216.09,9289.0
2022-12-02 12:40:00,216.09,216.21,216.09,216.15,2328.0,216.09,216.21,216.09,216.15,2328.0
2022-12-02 12:45:00,216.2,216.23,216.14,216.2,2000.0,216.2,216.23,216.14,216.2,2000.0
2022-12-02 12:50:00,216.11,216.22,216.05,216.18,2908.0,216.11,216.22,216.05,216.18,2908.0
2022-12-02 12:55:00,216.15,216.21,215.92,215.96,4156.0,216.15,216.21,215.92,215.96,4156.0
2022-12-02 13:00:00,216.09,216.47,216.08,216.1,21791.0,216.09,216.47,216.08,216.1,21791.0
2022-12-02 13:05:00,216.06,216.13,215.98,215.98,1456.0,216.06,216.13,215.98,215.98,1456.0
2022-12-02 13:10:00,216.08,216.26,215.98,216.26,1691.0,216.08,216.26,215.98,216.26,1691.0
2022-12-02 13:15:00,216.18,216.7,216.17,216.7,1725.0,216.18,216.7,216.17,216.7,1725.0
2022-12-02 13:20:00,216.63,216.8,216.52,216.58,3128.0,216.63,216.8,216.52,216.58,3128.0
2022-12-02 13:25:00,216.59,216.87,216.39,216.76,8317.0,216.59,216.87,216.39,216.76,8317.0
2022-12-02 13:30:00,216.85,216.85,216.85,216.85,100.0,216.85,216.85,216.85,216.85,100.0
2022-12-02 13:35:00,217.1,217.38,217.05,217.33,1302.0,217.1,217.38,217.05,217.33,1302.0
2022-12-02 13:40:00,217.45,217.77,217.45,217.77,900.0,217.45,217.77,217.45,217.77,900.0
2022-12-02 13:45:00,217.83,218.2,217.82,218.14,1168.0,217.83,218.2,217.82,218.14,1168.0
2022-12-02 13:50:00,218.09,218.24,217.99,218.19,1253.0,218.09,218.24,217.99,218.19,1253.0
2022-12-02 13:55:00,218.07,218.07,217.83,218.06,2939.0,218.07,218.07,217.83,218.06,2939.0
2022-12-02 14:00:00,218.23,218.23,218.11,218.22,1100.0,218.23,218.23,218.11,218.22,1100.0
2022-12-02 14:05:00,217.96,218.05,217.69,217.7,2834.0,217.96,218.05,217.69,217.7,2834.0
2022-12-02 14:10:00,217.76,217.85,217.76,217.84,300.0,217.76,217.85,217.76,217.84,300.0
2022-12-02 14:15:00,217.98,217.99,217.84,217.91,2311.0,217.98,217.99,217.84,217.91,2311.0
2022-12-02 14:20:00,217.87,217.92,217.48,217.48,1404.0,217.87,217.92,217.48,217.48,1404.0
2022-12-02 14:25:00,217.41,217.7,217.37,217.64,3397.0,217.41,217.7,217.37,217.64,3397.0
2022-12-02 14:30:00,217.4,217.82,217.39,217.81,2374.0,217.4,217.82,217.39,217.81,2374.0
2022-12-02 14:35:00,217.81,217.85,217.7,217.79,1409.0,217.81,217.85,217.7,217.79,1409.0
2022-12-02 14:40:00,217.94,217.94,217.87,217.87,239.0,217.94,217.94,217.87,217.87,239.0
2022-12-02 14:45:00,217.85,218.25,217.85,218.25,2305.0,217.85,218.25,217.85,218.25,2305.0
2022-12-02 14:50:00,218.28,218.57,218.18,218.54,2647.0,218.28,218.57,218.18,218.54,2647.0
2022-12-02 14:55:00,218.65,219.04,218.57,218.68,6052.0,218.65,219.04,218.57,218.68,6052.0
2022-12-02 15:00:00,218.71,218.97,218.45,218.95,2327.0,218.71,218.97,218.45,218.95,2327.0
2022-12-02 15:05:00,218.96,218.98,218.61,218.86,4829.0,218.96,218.98,218.61,218.86,4829.0
2022-12-02 15:10:00,218.81,218.86,218.58,218.73,3903.0,218.81,218.86,218.58,218.73,3903.0
2022-12-02 15:15:00,218.64,218.94,218.54,218.64,4822.0,218.64,218.94,218.54,218.64,4822.0
2022-12-02 15:20:00,218.63,218.63,217.72,217.73,14974.0,218.63,218.63,217.72,217.73,14974.0
2022-12-02 15:25:00,217.69,217.81,217.14,217.24,6644.0,217.69,217.81,217.14,217.24,6644.0
2022-12-02 15:30:00,217.3,217.43,216.89,216.95,9853.0,217.3,217.43,216.89,216.95,9853.0
2022-12-02 15:35:00,216.94,217.1,216.65,216.99,10554.0,216.94,217.1,216.65,216.99,10554.0
2022-12-02 15:40:00,217.0,217.16,216.76,217.01,11595.0,217.0,217.16,216.76,217.01,11595.0
2022-12-02 15:45:00,217.01,217.01,216.36,216.68,22788.0,217.01,217.01,216.36,216.68,22788.0
2022-12-02 15:50:00,216.8,217.19,216.62,217.06,33946.0,216.8,217.19,216.62,217.06,33946.0
2022-12-02 15:55:00,217.06,217.82,216.98,217.74,65159.0,217.06,217.82,216.98,217.74,65159.0
2022-12-05 09:30:00,214.24,215.09,213.45,213.69,9566.0,214.24,215.09,213.45,213.69,9566.0
2022-12-05 09:35:00,214.14,214.29,213.8,213.84,2217.0,214.14,214.29,213.8,213.84,2217.0
2022-12-05 09:40:00,213.47,213.76,213.17,213.69,3295.0,213.47,213.76,213.17,213.69,3295.0
2022-12-05 09:45:00,213.34,213.36,212.39,213.21,8839.0,213.34,213.36,212.39,213.21,8839.0
2022-12-05 09:50:00,213.4,213.42,212.25,212.8,32121.0,213.4,213.42,212.25,212.8,32121.0
2022-12-05 09:55:00,212.65,212.93,212.34,212.34,11648.0,212.65,212.93,212.34,212.34,11648.0
2022-12-05 10:00:00,211.99,212.41,211.15,212.34,3102.0,211.99,212.41,211.15,212.34,3102.0
2022-12-05 10:05:00,212.61,212.61,211.8,212.1,5483.0,212.61,212.61,211.8,212.1,5483.0
2022-12-05 10:10:00,212.19,212.78,211.9,212.66,2920.0,212.19,212.78,211.9,212.66,2920.0
2022-12-05 10:15:00,212.38,212.98,212.08,212.8,3635.0,212.38,212.98,212.08,212.8,3635.0
2022-12-05 10:20:00,212.84,213.18,212.75,213.14,5913.0,212.84,213.18,212.75,213.14,5913.0
2022-12-05 10:25:00,212.98,213.64,212.85,213.27,2634.0,212.98,213.64,212.85,213.27,2634.0
2022-12-05 10:30:00,213.31,213.38,212.89,213.23,16540.0,213.31,213.38,212.89,213.23,16540.0
2022-12-05 10:35:00,213.25,213.84,213.04,213.84,51422.0,213.25,213.84,213.04,213.84,51422.0
2022-12-05 10:40:00,213.82,214.12,213.78,214.05,6501.0,213.82,214.12,213.78,214.05,6501.0
2022-12-05 10:45:00,213.95,214.73,213.84,213.88,13077.0,213.95,214.73,213.84,213.88,13077.0
2022-12-05 10:50:00,213.78,214.09,213.62,213.81,5054.0,213.78,214.09,213.62,213.81,5054.0
2022-12-05 10:55:00,213.97,214.13,213.67,214.11,3905.0,213.97,214.13,213.67,214.11,3905.0
2022-12-05 11:00:00,214.28,214.58,214.17,214.58,1885.0,214.28,214.58,214.17,214.58,1885.0
2022-12-05 11:05:00,214.58,215.08,214.3,215.08,1900.0,214.58,215.08,214.3,215.08,1900.0
2022-12-05 11:10:00,214.84,215.17,214.71,214.73,3401.0,214.84,215.17,214.71,214.73,3401.0
2022-12-05 11:15:00,214.84,214.85,214.0,214.21,6629.0,214.84,214.85,214.0,214.21,6629.0
2022-12-05 11:20:00,214.2,214.2,213.5,213.62,3208.0,214.2,214.2,213.5,213.62,3208.0
2022-12-05 11:25:00,213.5,213.57,213.18,213.18,4001.0,213.5,213.57,213.18,213.18,4001.0
2022-12-05 11:30:00,213.09,213.09,212.19,212.21,6540.0,213.09,213.09,212.19,212.21,6540.0
2022-12-05 11:35:00,212.4,212.98,212.18,212.98,3047.0,212.4,212.98,212.18,212.98,3047.0
2022-12-05 11:40:00,212.98,212.98,212.25,212.36,10921.0,212.98,212.98,212.25,212.36,10921.0
2022-12-05 11:45:00,212.37,212.57,212.13,212.29,9194.0,212.37,212.57,212.13,212.29,9194.0
2022-12-05 11:50:00,212.28,212.8,212.28,212.43,9202.0,212.28,212.8,212.28,212.43,9202.0
2022-12-05 11:55:00,212.33,212.35,211.69,211.75,3901.0,212.33,212.35,211.69,211.75,3901.0
2022-12-05 12:00:00,211.66,211.66,211.18,211.18,5900.0,211.66,211.66,211.18,211.18,5900.0
2022-12-05 12:05:00,211.25,211.42,210.98,211.13,14509.0,211.25,211.42,210.98,211.13,14509.0
2022-12-05 12:10:00,211.05,211.06,210.83,211.0,2950.0,211.05,211.06,210.83,211.0,2950.0
2022-12-05 12:15:00,210.94,211.06,210.94,211.0,6112.0,210.94,211.06,210.94,211.0,6112.0
2022-12-05 12:20:00,210.97,211.57,210.94,211.2,21842.0,210.97,211.57,210.94,211.2,21842.0
2022-12-05 12:25:00,211.23,211.24,210.73,210.84,4874.0,211.23,211.24,210.73,210.84,4874.0
2022-12-05 12:30:00,210.73,210.73,209.68,209.68,7557.0,210.73,210.73,209.68,209.68,7557.0
2022-12-05 12:35:00,209.66,210.53,209.65,210.53,2439.0,209.66,210.53,209.65,210.53,2439.0
2022-12-05 12:40:00,210.56,210.69,210.37,210.69,1500.0,210.56,210.69,210.37,210.69,1500.0
2022-12-05 12:45:00,210.7,210.95,210.34,210.4,4571.0,210.7,210.95,210.34,210.4,4571.0
2022-12-05 12:50:00,210.4,210.54,210.07,210.48,24879.0,210.4,210.54,210.07,210.48,24879.0
2022-12-05 12:55:00,210.52,210.7,210.3,210.56,7609.0,210.52,210.7,210.3,210.56,7609.0
2022-12-05 13:00:00,210.58,210.89,210.52,210.89,1594.0,210.58,210.89,210.52,210.89,1594.0
2022-12-05 13:05:00,210.92,211.16,210.81,211.16,5346.0,210.92,211.16,210.81,211.16,5346.0
2022-12-05 13:10:00,211.2,211.61,211.02,211.61,2589.0,211.2,211.61,211.02,211.61,2589.0
2022-12-05 13:15:00,211.49,211.49,211.18,211.34,2300.0,211.49,211.49,211.18,211.34,2300.0
2022-12-05 13:20:00,211.3,211.37,211.02,211.16,1922.0,211.3,211.37,211.02,211.16,1922.0
2022-12-05 13:25:00,211.35,211.59,211.15,211.18,2710.0,211.35,211.59,211.15,211.18,2710.0
2022-12-05 13:30:00,211.43,211.95,211.43,211.95,1570.0,211.43,211.95,211.43,211.95,1570.0
2022-12-05 13:35:00,211.99,212.08,211.66,211.74,2024.0,211.99,212.08,211.66,211.74,2024.0
2022-12-05 13:40:00,211.87,212.0,211.87,211.88,1838.0,211.87,212.0,211.87,211.88,1838.0
2022-12-05 13:45:00,211.9,211.99,211.56,211.56,1200.0,211.9,211.99,211.56,211.56,1200.0
2022-12-05 13:50:00,211.54,211.54,211.25,211.25,724.0,211.54,211.54,211.25,211.25,724.0
2022-12-05 13:55:00,211.16,211.2,210.72,210.72,2200.0,211.16,211.2,210.72,210.72,2200.0
2022-12-05 14:00:00,210.74,210.86,210.48,210.66,2258.0,210.74,210.86,210.48,210.66,2258.0
2022-12-05 14:05:00,210.78,210.92,210.7,210.92,1675.0,210.78,210.92,210.7,210.92,1675.0
2022-12-05 14:10:00,210.84,211.46,210.82,211.46,3156.0,210.84,211.46,210.82,211.46,3156.0
2022-12-05 14:15:00,211.29,211.34,211.01,211.13,2895.0,211.29,211.34,211.01,211.13,2895.0
2022-12-05 14:20:00,211.03,211.03,210.79,210.94,2720.0,211.03,211.03,210.79,210.94,2720.0
2022-12-05 14:25:00,210.92,211.01,210.65,210.68,3817.0,210.92,211.01,210.65,210.68,3817.0
2022-12-05 14:30:00,210.55,210.66,210.47,210.54,5217.0,210.55,210.66,210.47,210.54,5217.0
2022-12-05 14:35:00,210.51,211.09,210.5,211.08,4145.0,210.51,211.09,210.5,211.08,4145.0
2022-12-05 14:40:00,210.96,211.32,210.8,211.24,5058.0,210.96,211.32,210.8,211.24,5058.0
2022-12-05 14:45:00,211.38,211.53,211.17,211.45,7261.0,211.38,211.53,211.17,211.45,7261.0
2022-12-05 14:50:00,211.64,211.93,211.64,211.8,4847.0,211.64,211.93,211.64,211.8,4847.0
2022-12-05 14:55:00,211.68,212.01,211.55,211.87,4759.0,211.68,212.01,211.55,211.87,4759.0
2022-12-05 15:00:00,211.87,211.96,211.72,211.89,3847.0,211.87,211.96,211.72,211.89,3847.0
2022-12-05 15:05:00,211.75,211.79,211.44,211.7,1839.0,211.75,211.79,211.44,211.7,1839.0
2022-12-05 15:10:00,211.62,211.62,211.32,211.52,1725.0,211.62,211.62,211.32,211.52,1725.0
2022-12-05 15:15:00,211.53,211.53,211.24,211.24,1300.0,211.53,211.53,211.24,211.24,1300.0
2022-12-05 15:20:00,211.15,211.38,211.15,211.21,2171.0,211.15,211.38,211.15,211.21,2171.0
2022-12-05 15:25:00,211.2,211.2,211.0,211.15,2483.0,211.2,211.2,211.0,211.15,2483.0
2022-12-05 15:30:00,211.19,211.72,211.12,211.51,7142.0,211.19,211.72,211.12,211.51,7142.0
2022-12-05 15:35:00,211.58,211.97,211.56,211.7,5891.0,211.58,211.97,211.56,211.7,5891.0
2022-12-05 15:40:00,211.55,211.99,211.46,211.89,4135.0,211.55,211.99,211.46,211.89,4135.0
2022-12-05 15:45:00,211.84,211.96,211.67,211.78,8351.0,211.84,211.96,211.67,211.78,8351.0
2022-12-05 15:50:00,211.86,212.19,211.68,212.12,27585.0,211.86,212.19,211.68,212.12,27585.0
2022-12-05 15:55:00,212.14,212.31,211.92,211.92,56777.0,212.14,212.31,211.92,211.92,56777.0
2022-12-06 09:30:00,211.46,213.28,211.4,212.8,13566.0,211.46,213.28,211.4,212.8,13566.0
2022-12-06 09:35:00,212.42,214.47,212.42,213.91,4496.0,212.42,214.47,212.42,213.91,4496.0
2022-12-06 09:40:00,213.58,213.61,212.89,213.04,1221.0,213.58,213.61,212.89,213.04,1221.0
2022-12-06 09:45:00,212.99,213.38,211.98,213.35,4867.0,212.99,213.38,211.98,213.35,4867.0
2022-12-06 09:50:00,213.63,213.72,213.18,213.18,2340.0,213.63,213.72,213.18,213.18,2340.0
2022-12-06 09:55:00,213.17,213.36,212.48,212.49,3499.0,213.17,213.36,212.48,212.49,3499.0
2022-12-06 10:00:00,212.64,213.05,212.47,212.67,4231.0,212.64,213.05,212.47,212.67,4231.0
2022-12-06 10:05:00,212.65,212.89,212.04,212.75,8215.0,212.65,212.89,212.04,212.75,8215.0
2022-12-06 10:10:00,213.02,213.22,212.52,213.22,4346.0,213.02,213.22,212.52,213.22,4346.0
2022-12-06 10:15:00,212.97,213.94,212.84,213.81,2293.0,212.97,213.94,212.84,213.81,2293.0
2022-12-06 10:20:00,213.96,213.97,213.38,213.74,2780.0,213.96,213.97,213.38,213.74,2780.0
2022-12-06 10:25:00,213.86,213.89,213.14,213.14,1989.0,213.86,213.89,213.14,213.14,1989.0
2022-12-06 10:30:00,213.33,213.7,213.18,213.49,13502.0,213.33,213.7,213.18,213.49,13502.0
2022-12-06 10:35:00,213.45,213.76,213.32,213.35,3011.0,213.45,213.76,213.32,213.35,3011.0
2022-12-06 10:40:00,213.29,213.29,212.67,213.26,1400.0,213.29,213.29,212.67,213.26,1400.0
2022-12-06 10:45:00,213.05,213.4,212.86,213.06,3591.0,213.05,213.4,212.86,213.06,3591.0
2022-12-06 10:50:00,213.0,213.29,212.68,212.68,1290.0,213.0,213.29,212.68,212.68,1290.0
2022-12-06 10:55:00,212.64,212.69,212.31,212.6,2441.0,212.64,212.69,212.31,212.6,2441.0
2022-12-06 11:00:00,212.46,212.84,212.04,212.31,2778.0,212.46,212.84,212.04,212.31,2778.0
2022-12-06 11:05:00,212.49,212.49,212.1,212.27,2326.0,212.49,212.49,212.1,212.27,2326.0
2022-12-06 11:10:00,212.21,212.57,212.05,212.06,3519.0,212.21,212.57,212.05,212.06,3519.0
2022-12-06 11:15:00,211.95,212.02,211.72,211.87,4167.0,211.95,212.02,211.72,211.87,4167.0
2022-12-06 11:20:00,211.86,212.46,211.82,212.43,1700.0,211.86,212.46,211.82,212.43,1700.0
2022-12-06 11:25:00,212.24,212.37,212.03,212.37,2527.0,212.24,212.37,212.03,212.37,2527.0
2022-12-06 11:30:00,212.44,212.56,212.25,212.33,1000.0,212.44,212.56,212.25,212.33,1000.0
2022-12-06 11:35:00,212.36,212.55,212.05,212.13,2819.0,212.36,212.55,212.05,212.13,2819.0
2022-12-06 11:40:00,212.2,212.2,211.96,212.16,561.0,212.2,212.2,211.96,212.16,561.0
2022-12-06 11:45:00,212.26,212.36,212.26,212.36,1400.0,212.26,212.36,212.26,212.36,1400.0
2022-12-06 11:50:00,212.27,212.4,212.0,212.11,8328.0,212.27,212.4,212.0,212.11,8328.0
2022-12-06 11:55:00,212.03,212.52,211.97,212.29,1895.0,212.03,212.52,211.97,212.29,1895.0
2022-12-06 12:00:00,212.25,212.66,212.25,212.63,1224.0,212.25,212.66,212.25,212.63,1224.0
2022-12-06 12:05:00,212.42,212.63,212.29,212.29,1200.0,212.42,212.63,212.29,212.29,1200.0
2022-12-06 12:10:00,212.26,212.37,211.96,211.96,1400.0,212.26,212.37,211.96,211.96,1400.0
2022-12-06 12:15:00,211.94,211.99,211.42,211.42,2110.0,211.94,211.99,211.42,211.42,2110.0
2022-12-06 12:20:00,211.46,212.11,211.46,211.89,32798.0,211.46,212.11,211.46,211.89,32798.0
2022-12-06 12:25:00,211.85,212.19,211.8,212.19,1402.0,211.85,212.19,211.8,212.19,1402.0
2022-12-06 12:30:00,212.2,212.22,211.93,212.07,2117.0,212.2,212.22,211.93,212.07,2117.0
2022-12-06 12:35:00,212.05,212.2,211.64,211.64,1745.0,212.05,212.2,211.64,211.64,1745.0
2022-12-06 12:40:00,211.53,211.56,211.27,211.28,1000.0,211.53,211.56,211.27,211.28,1000.0
2022-12-06 12:45:00,211.26,211.32,210.44,210.47,4091.0,211.26,211.32,210.44,210.47,4091.0
2022-12-06 12:50:00,210.47,210.68,209.94,210.15,4000.0,210.47,210.68,209.94,210.15,4000.0
2022-12-06 12:55:00,210.3,210.3,209.81,209.93,4406.0,210.3,210.3,209.81,209.93,4406.0
2022-12-06 13:00:00,209.96,210.01,209.63,209.74,6754.0,209.96,210.01,209.63,209.74,6754.0
2022-12-06 13:05:00,209.74,209.74,208.89,208.9,5406.0,209.74,209.74,208.89,208.9,5406.0
2022-12-06 13:10:00,208.96,209.12,208.95,208.96,3700.0,208.96,209.12,208.95,208.96,3700.0
2022-12-06 13:15:00,209.03,209.03,208.74,208.74,930.0,209.03,209.03,208.74,208.74,930.0
2022-12-06 13:20:00,208.67,208.81,208.49,208.68,5496.0,208.67,208.81,208.49,208.68,5496.0
2022-12-06 13:25:00,208.74,208.88,208.63,208.88,1724.0,208.74,208.88,208.63,208.88,1724.0
2022-12-06 13:30:00,208.8,209.11,208.68,208.82,46380.0,208.8,209.11,208.68,208.82,46380.0
2022-12-06 13:35:00,208.78,209.23,208.74,209.2,4206.0,208.78,209.23,208.74,209.2,4206.0
2022-12-06 13:40:00,209.06,209.46,209.06,209.46,1864.0,209.06,209.46,209.06,209.46,1864.0
2022-12-06 13:45:00,209.58,209.65,209.15,209.15,5206.0,209.58,209.65,209.15,209.15,5206.0
2022-12-06 13:50:00,209.2,209.24,209.03,209.22,2421.0,209.2,209.24,209.03,209.22,2421.0
2022-12-06 13:55:00,209.29,209.38,208.98,209.31,5765.0,209.29,209.38,208.98,209.31,5765.0
2022-12-06 14:00:00,209.26,209.31,208.65,208.65,2900.0,209.26,209.31,208.65,208.65,2900.0
2022-12-06 14:05:00,208.57,208.72,208.29,208.35,2605.0,208.57,208.72,208.29,208.35,2605.0
2022-12-06 14:10:00,208.34,208.35,208.0,208.17,1500.0,208.34,208.35,208.0,208.17,1500.0
2022-12-06 14:15:00,208.09,208.37,208.03,208.34,2971.0,208.09,208.37,208.03,208.34,2971.0
2022-12-06 14:20:00,208.42,208.45,208.06,208.12,6569.0,208.42,208.45,208.06,208.12,6569.0
2022-12-06 14:25:00,208.12,208.24,207.66,207.7,13858.0,208.12,208.24,207.66,207.7,13858.0
2022-12-06 14:30:00,207.78,207.78,207.41,207.5,11540.0,207.78,207.78,207.41,207.5,11540.0
2022-12-06 14:35:00,207.54,207.56,207.05,207.11,15774.0,207.54,207.56,207.05,207.11,15774.0
2022-12-06 14:40:00,207.2,207.79,207.2,207.55,14783.0,207.2,207.79,207.2,207.55,14783.0
2022-12-06 14:45:00,207.44,207.72,207.4,207.72,6939.0,207.44,207.72,207.4,207.72,6939.0
2022-12-06 14:50:00,207.72,208.15,207.72,207.93,8233.0,207.72,208.15,207.72,207.93,8233.0
2022-12-06 14:55:00,207.98,208.09,207.93,207.99,9970.0,207.98,208.09,207.93,207.99,9970.0
2022-12-06 15:00:00,208.03,208.6,207.97,208.53,4281.0,208.03,208.6,207.97,208.53,4281.0
2022-12-06 15:05:00,208.56,208.73,208.21,208.28,2102.0,208.56,208.73,208.21,208.28,2102.0
2022-12-06 15:10:00,208.23,208.45,208.13,208.45,1548.0,208.23,208.45,208.13,208.45,1548.0
2022-12-06 15:15:00,208.47,208.7,208.36,208.62,6557.0,208.47,208.7,208.36,208.62,6557.0
2022-12-06 15:20:00,208.69,208.69,208.22,208.51,4868.0,208.69,208.69,208.22,208.51,4868.0
2022-12-06 15:25:00,208.43,208.61,208.09,208.23,5475.0,208.43,208.61,208.09,208.23,5475.0
2022-12-06 15:30:00,208.21,208.57,208.2,208.27,13657.0,208.21,208.57,208.2,208.27,13657.0
2022-12-06 15:35:00,208.27,208.8,208.18,208.8,12096.0,208.27,208.8,208.18,208.8,12096.0
2022-12-06 15:40:00,208.72,209.29,208.56,209.29,6309.0,208.72,209.29,208.56,209.29,6309.0
2022-12-06 15:45:00,209.23,209.3,209.01,209.29,5513.0,209.23,209.3,209.01,209.29,5513.0
2022-12-06 15:50:00,209.3,209.96,209.3,209.8,12763.0,209.3,209.96,209.3,209.8,12763.0
2022-12-06 15:55:00,209.83,210.08,209.57,209.89,34432.0,209.83,210.08,209.57,209.89,34432.0
2022-12-07 09:30:00,208.33,210.72,206.74,210.39,31831.0,208.33,210.72,206.74,210.39,31831.0
2022-12-07 09:35:00,210.42,211.65,210.03,210.03,11582.0,210.42,211.65,210.03,210.03,11582.0
2022-12-07 09:40:00,210.57,210.58,208.62,208.63,10318.0,210.57,210.58,208.62,208.63,10318.0
2022-12-07 09:45:00,208.52,208.95,207.31,207.31,8609.0,208.52,208.95,207.31,207.31,8609.0
2022-12-07 09:50:00,207.03,207.1,206.56,206.84,17597.0,207.03,207.1,206.56,206.84,17597.0
2022-12-07 09:55:00,207.11,207.3,205.8,206.52,26178.0,207.11,207.3,205.8,206.52,26178.0
2022-12-07 10:00:00,206.48,207.93,205.79,207.77,7930.0,206.48,207.93,205.79,207.77,7930.0
2022-12-07 10:05:00,208.04,208.82,207.9,208.62,5804.0,208.04,208.82,207.9,208.62,5804.0
2022-12-07 10:10:00,208.43,208.66,207.5,208.33,10352.0,208.43,208.66,207.5,208.33,10352.0
2022-12-07 10:15:00,208.21,209.06,207.98,208.53,4173.0,208.21,209.06,207.98,208.53,4173.0
2022-12-07 10:20:00,208.53,208.92,208.15,208.2,2160.0,208.53,208.92,208.15,208.2,2160.0
2022-12-07 10:25:00,208.0,208.17,207.49,208.17,6607.0,208.0,208.17,207.49,208.17,6607.0
2022-12-07 10:30:00,208.5,208.5,207.11,207.11,15378.0,208.5,208.5,207.11,207.11,15378.0
2022-12-07 10:35:00,207.32,207.59,207.25,207.35,3723.0,207.32,207.59,207.25,207.35,3723.0
2022-12-07 10:40:00,207.61,208.16,207.46,208.16,6150.0,207.61,208.16,207.46,208.16,6150.0
2022-12-07 10:45:00,208.12,208.46,207.55,208.27,24480.0,208.12,208.46,207.55,208.27,24480.0
2022-12-07 10:50:00,208.46,209.4,208.29,208.97,33194.0,208.46,209.4,208.29,208.97,33194.0
2022-12-07 10:55:00,208.94,209.59,208.73,209.29,14398.0,208.94,209.59,208.73,209.29,14398.0
2022-12-07 11:00:00,209.49,209.62,209.11,209.28,5439.0,209.49,209.62,209.11,209.28,5439.0
2022-12-07 11:05:00,209.12,209.39,208.88,208.88,8626.0,209.12,209.39,208.88,208.88,8626.0
2022-12-07 11:10:00,209.08,209.08,208.55,208.97,5828.0,209.08,209.08,208.55,208.97,5828.0
2022-12-07 11:15:00,209.04,209.04,208.53,208.53,3964.0,209.04,209.04,208.53,208.53,3964.0
2022-12-07 11:20:00,208.57,208.57,207.82,207.92,1359.0,208.57,208.57,207.82,207.92,1359.0
2022-12-07 11:25:00,207.87,208.44,207.58,207.73,4030.0,207.87,208.44,207.58,207.73,4030.0
2022-12-07 11:30:00,207.83,207.86,207.06,207.17,2632.0,207.83,207.86,207.06,207.17,2632.0
2022-12-07 11:35:00,207.2,207.65,207.11,207.65,4348.0,207.2,207.65,207.11,207.65,4348.0
2022-12-07 11:40:00,207.71,207.72,207.29,207.35,3325.0,207.71,207.72,207.29,207.35,3325.0
2022-12-07 11:45:00,207.3,207.53,207.29,207.31,3652.0,207.3,207.53,207.29,207.31,3652.0
2022-12-07 11:50:00,207.42,207.53,207.18,207.25,3105.0,207.42,207.53,207.18,207.25,3105.0
2022-12-07 11:55:00,207.26,208.05,207.26,208.05,3762.0,207.26,208.05,207.26,208.05,3762.0
2022-12-07 12:00:00,208.1,208.1,207.05,207.06,10321.0,208.1,208.1,207.05,207.06,10321.0
2022-12-07 12:05:00,207.16,207.36,207.11,207.25,2801.0,207.16,207.36,207.11,207.25,2801.0
2022-12-07 12:10:00,207.08,207.09,206.67,207.01,7519.0,207.08,207.09,206.67,207.01,7519.0
2022-12-07 12:15:00,207.12,207.5,207.12,207.28,2181.0,207.12,207.5,207.12,207.28,2181.0
2022-12-07 12:20:00,207.21,207.69,207.21,207.49,4413.0,207.21,207.69,207.21,207.49,4413.0
2022-12-07 12:25:00,207.5,207.71,207.47,207.61,4095.0,207.5,207.71,207.47,207.61,4095.0
2022-12-07 12:30:00,207.56,207.56,207.19,207.56,6374.0,207.56,207.56,207.19,207.56,6374.0
2022-12-07 12:35:00,207.65,207.8,207.5,207.61,1600.0,207.65,207.8,207.5,207.61,1600.0
2022-12-07 12:40:00,207.61,208.05,207.56,208.0,10647.0,207.61,208.05,207.56,208.0,10647.0
2022-12-07 12:45:00,207.94,208.13,207.88,207.95,4035.0,207.94,208.13,207.88,207.95,4035.0
2022-12-07 12:50:00,207.93,207.93,207.5,207.61,8955.0,207.93,207.93,207.5,207.61,8955.0
2022-12-07 12:55:00,207.74,208.15,207.58,208.15,3297.0,207.74,208.15,207.58,208.15,3297.0
2022-12-07 13:00:00,207.85,208.31,207.73,208.19,17683.0,207.85,208.31,207.73,208.19,17683.0
2022-12-07 13:05:00,207.88,208.18,207.62,208.14,1536.0,207.88,208.18,207.62,208.14,1536.0
2022-12-07 13:10:00,208.06,208.42,207.99,208.42,3553.0,208.06,208.42,207.99,208.42,3553.0
2022-12-07 13:15:00,208.35,208.48,208.16,208.41,2681.0,208.35,208.48,208.16,208.41,2681.0
2022-12-07 13:20:00,208.31,208.31,207.94,207.96,2615.0,208.31,208.31,207.94,207.96,2615.0
2022-12-07 13:25:00,207.94,207.94,207.47,207.86,5189.0,207.94,207.94,207.47,207.86,5189.0
2022-12-07 13:30:00,207.87,207.87,207.46,207.63,1441.0,207.87,207.87,207.46,207.63,1441.0
2022-12-07 13:35:00,207.76,208.14,207.65,207.74,4992.0,207.76,208.14,207.65,207.74,4992.0
2022-12-07 13:40:00,207.66,208.0,207.65,207.85,11818.0,207.66,208.0,207.65,207.85,11818.0
2022-12-07 13:45:00,207.72,208.07,207.68,208.07,4791.0,207.72,208.07,207.68,208.07,4791.0
2022-12-07 13:50:00,208.07,208.52,207.94,207.95,28983.0,208.07,208.52,207.94,207.95,28983.0
2022-12-07 13:55:00,207.85,207.88,207.26,207.51,3150.0,207.85,207.88,207.26,207.51,3150.0
2022-12-07 14:00:00,207.64,207.64,207.19,207.31,3433.0,207.64,207.64,207.19,207.31,3433.0
2022-12-07 14:05:00,207.22,207.39,207.01,207.21,2027.0,207.22,207.39,207.01,207.21,2027.0
2022-12-07 14:10:00,207.28,207.45,207.18,207.39,2483.0,207.28,207.45,207.18,207.39,2483.0
2022-12-07 14:15:00,207.38,207.66,207.12,207.21,5588.0,207.38,207.66,207.12,207.21,5588.0
2022-12-07 14:20:00,207.3,207.31,206.82,206.93,2423.0,207.3,207.31,206.82,206.93,2423.0
2022-12-07 14:25:00,207.04,207.49,207.04,207.49,5512.0,207.04,207.49,207.04,207.49,5512.0
2022-12-07 14:30:00,207.14,207.41,207.14,207.41,1843.0,207.14,207.41,207.14,207.41,1843.0
2022-12-07 14:35:00,207.34,207.53,207.3,207.37,2043.0,207.34,207.53,207.3,207.37,2043.0
2022-12-07 14:40:00,207.39,207.39,206.74,206.74,5639.0,207.39,207.39,206.74,206.74,5639.0
2022-12-07 14:45:00,206.73,206.78,206.4,206.63,3418.0,206.73,206.78,206.4,206.63,3418.0
2022-12-07 14:50:00,206.66,206.74,206.52,206.53,4722.0,206.66,206.74,206.52,206.53,4722.0
2022-12-07 14:55:00,206.54,206.68,206.3,206.67,6421.0,206.54,206.68,206.3,206.67,6421.0
2022-12-07 15:00:00,206.61,207.2,206.61,207.05,6246.0,206.61,207.2,206.61,207.05,6246.0
2022-12-07 15:05:00,207.17,207.24,206.75,206.78,5633.0,207.17,207.24,206.75,206.78,5633.0
2022-12-07 15:10:00,206.86,207.09,206.84,206.99,9732.0,206.86,207.09,206.84,206.99,9732.0
2022-12-07 15:15:00,206.96,207.46,206.92,207.34,6330.0,206.96,207.46,206.92,207.34,6330.0
2022-12-07 15:20:00,207.34,207.6,207.03,207.6,12318.0,207.34,207.6,207.03,207.6,12318.0
2022-12-07 15:25:00,207.55,207.68,207.47,207.68,9243.0,207.55,207.68,207.47,207.68,9243.0
2022-12-07 15:30:00,207.68,208.34,207.68,208.02,17358.0,207.68,208.34,207.68,208.02,17358.0
2022-12-07 15:35:00,208.02,208.12,207.78,208.04,9721.0,208.02,208.12,207.78,208.04,9721.0
2022-12-07 15:40:00,208.06,208.09,207.92,208.02,15744.0,208.06,208.09,207.92,208.02,15744.0
2022-12-07 15:45:00,207.98,208.05,207.85,207.9,33843.0,207.98,208.05,207.85,207.9,33843.0
2022-12-07 15:50:00,207.85,208.16,207.82,208.09,29323.0,207.85,208.16,207.82,208.09,29323.0
2022-12-07 15:55:00,208.08,208.12,207.69,207.73,66817.0,208.08,208.12,207.69,207.73,66817.0
2022-12-08 09:30:00,208.14,208.21,206.38,207.53,17201.0,208.14,208.21,206.38,207.53,17201.0
2022-12-08 09:35:00,207.06,207.12,206.8,206.97,1244.0,207.06,207.12,206.8,206.97,1244.0
2022-12-08 09:40:00,207.18,207.58,207.03,207.48,7795.0,207.18,207.58,207.03,207.48,7795.0
2022-12-08 09:45:00,207.26,208.01,207.08,208.01,8887.0,207.26,208.01,207.08,208.01,8887.0
2022-12-08 09:50:00,208.09,208.85,207.8,208.7,24572.0,208.09,208.85,207.8,208.7,24572.0
2022-12-08 09:55:00,208.5,210.27,208.49,210.05,10394.0,208.5,210.27,208.49,210.05,10394.0
2022-12-08 10:00:00,210.24,210.41,209.84,210.06,9067.0,210.24,210.41,209.84,210.06,9067.0
2022-12-08 10:05:00,210.08,210.59,209.82,209.97,12887.0,210.08,210.59,209.82,209.97,12887.0
2022-12-08 10:10:00,210.05,210.14,209.78,209.84,5099.0,210.05,210.14,209.78,209.84,5099.0
2022-12-08 10:15:00,209.93,210.17,209.6,210.0,8375.0,209.93,210.17,209.6,210.0,8375.0
2022-12-08 10:20:00,210.15,210.45,209.8,209.96,6208.0,210.15,210.45,209.8,209.96,6208.0
2022-12-08 10:25:00,210.0,210.92,210.0,210.91,8417.0,210.0,210.92,210.0,210.91,8417.0
2022-12-08 10:30:00,210.97,211.16,210.45,211.16,6010.0,210.97,211.16,210.45,211.16,6010.0
2022-12-08 10:35:00,211.03,211.08,210.37,210.52,6987.0,211.03,211.08,210.37,210.52,6987.0
2022-12-08 10:40:00,210.44,210.7,210.08,210.14,15332.0,210.44,210.7,210.08,210.14,15332.0
2022-12-08 10:45:00,210.25,210.52,210.18,210.31,4467.0,210.25,210.52,210.18,210.31,4467.0
2022-12-08 10:50:00,210.39,210.8,210.23,210.46,6767.0,210.39,210.8,210.23,210.46,6767.0
2022-12-08 10:55:00,210.63,210.95,210.63,210.85,13075.0,210.63,210.95,210.63,210.85,13075.0
2022-12-08 11:00:00,210.72,210.87,210.28,210.41,6360.0,210.72,210.87,210.28,210.41,6360.0
2022-12-08 11:05:00,210.28,210.38,210.06,210.06,4181.0,210.28,210.38,210.06,210.06,4181.0
2022-12-08 11:10:00,210.02,210.25,209.96,210.01,4204.0,210.02,210.25,209.96,210.01,4204.0
2022-12-08 11:15:00,210.01,210.02,209.25,209.5,16369.0,210.01,210.02,209.25,209.5,16369.0
2022-12-08 11:20:00,209.39,209.6,209.36,209.53,7429.0,209.39,209.6,209.36,209.53,7429.0
2022-12-08 11:25:00,209.37,209.68,209.3,209.55,4710.0,209.37,209.68,209.3,209.55,4710.0
2022-12-08 11:30:00,209.69,210.0,209.55,209.77,5431.0,209.69,210.0,209.55,209.77,5431.0
2022-12-08 11:35:00,209.85,210.06,209.61,209.9,3801.0,209.85,210.06,209.61,209.9,3801.0
2022-12-08 11:40:00,209.81,209.88,209.7,209.81,4076.0,209.81,209.88,209.7,209.81,4076.0
2022-12-08 11:45:00,209.92,210.04,209.78,209.96,5796.0,209.92,210.04,209.78,209.96,5796.0
2022-12-08 11:50:00,209.94,210.0,209.77,209.81,3890.0,209.94,210.0,209.77,209.81,3890.0
2022-12-08 11:55:00,209.77,209.77,209.58,209.66,7872.0,209.77,209.77,209.58,209.66,7872.0
2022-12-08 12:00:00,209.67,210.17,209.58,209.76,7843.0,209.67,210.17,209.58,209.76,7843.0
2022-12-08 12:05:00,209.9,209.93,209.73,209.89,2237.0,209.9,209.93,209.73,209.89,2237.0
2022-12-08 12:10:00,209.88,210.0,209.72,210.0,8002.0,209.88,210.0,209.72,210.0,8002.0
2022-12-08 12:15:00,210.0,210.0,209.65,209.65,2383.0,210.0,210.0,209.65,209.65,2383.0
2022-12-08 12:20:00,209.6,209.6,209.27,209.51,5364.0,209.6,209.6,209.27,209.51,5364.0
2022-12-08 12:25:00,209.42,209.42,209.12,209.17,4396.0,209.42,209.42,209.12,209.17,4396.0
2022-12-08 12:30:00,209.18,209.44,209.17,209.24,2573.0,209.18,209.44,209.17,209.24,2573.0
2022-12-08 12:35:00,209.51,209.72,209.33,209.67,2873.0,209.51,209.72,209.33,209.67,2873.0
2022-12-08 12:40:00,209.68,209.7,209.5,209.56,5044.0,209.68,209.7,209.5,209.56,5044.0
2022-12-08 12:45:00,209.57,209.66,209.37,209.44,3307.0,209.57,209.66,209.37,209.44,3307.0
2022-12-08 12:50:00,209.44,209.85,209.44,209.84,5304.0,209.44,209.85,209.44,209.84,5304.0
2022-12-08 12:55:00,209.69,209.79,209.64,209.65,2131.0,209.69,209.79,209.64,209.65,2131.0
2022-12-08 13:00:00,209.65,209.91,209.64,209.78,7630.0,209.65,209.91,209.64,209.78,7630.0
2022-12-08 13:05:00,209.8,209.97,209.69,209.87,1400.0,209.8,209.97,209.69,209.87,1400.0
2022-12-08 13:10:00,209.86,209.86,209.67,209.7,2808.0,209.86,209.86,209.67,209.7,2808.0
2022-12-08 13:15:00,209.7,209.98,209.62,209.96,8347.0,209.7,209.98,209.62,209.96,8347.0
2022-12-08 13:20:00,209.83,209.88,209.72,209.83,3123.0,209.83,209.88,209.72,209.83,3123.0
2022-12-08 13:25:00,209.87,210.34,209.87,210.34,3724.0,209.87,210.34,209.87,210.34,3724.0
2022-12-08 13:30:00,210.41,210.62,210.41,210.44,5879.0,210.41,210.62,210.41,210.44,5879.0
2022-12-08 13:35:00,210.44,210.71,210.44,210.62,4490.0,210.44,210.71,210.44,210.62,4490.0
2022-12-08 13:40:00,210.8,210.94,210.75,210.75,20269.0,210.8,210.94,210.75,210.75,20269.0
2022-12-08 13:45:00,210.8,210.9,210.69,210.79,3492.0,210.8,210.9,210.69,210.79,3492.0
2022-12-08 13:50:00,210.81,211.05,210.67,210.9,13269.0,210.81,211.05,210.67,210.9,13269.0
2022-12-08 13:55:00,210.87,211.26,210.87,211.22,6829.0,210.87,211.26,210.87,211.22,6829.0
2022-12-08 14:00:00,211.14,211.14,210.48,210.48,5806.0,211.14,211.14,210.48,210.48,5806.0
2022-12-08 14:05:00,210.41,210.6,209.89,210.15,5745.0,210.41,210.6,209.89,210.15,5745.0
2022-12-08 14:10:00,210.18,210.53,210.17,210.53,5525.0,210.18,210.53,210.17,210.53,5525.0
2022-12-08 14:15:00,210.53,210.98,210.53,210.96,9388.0,210.53,210.98,210.53,210.96,9388.0
2022-12-08 14:20:00,210.89,211.11,210.85,211.03,2568.0,210.89,211.11,210.85,211.03,2568.0
2022-12-08 14:25:00,211.0,211.12,210.83,210.99,7873.0,211.0,211.12,210.83,210.99,7873.0
2022-12-08 14:30:00,210.89,210.89,210.42,210.52,10581.0,210.89,210.89,210.42,210.52,10581.0
2022-12-08 14:35:00,210.47,210.81,210.38,210.74,4342.0,210.47,210.81,210.38,210.74,4342.0
2022-12-08 14:40:00,210.77,211.07,210.73,210.73,4218.0,210.77,211.07,210.73,210.73,4218.0
2022-12-08 14:45:00,210.73,210.89,210.64,210.68,3937.0,210.73,210.89,210.64,210.68,3937.0
2022-12-08 14:50:00,210.61,211.02,210.6,210.94,4014.0,210.61,211.02,210.6,210.94,4014.0
2022-12-08 14:55:00,210.88,210.88,210.54,210.54,4639.0,210.88,210.88,210.54,210.54,4639.0
2022-12-08 15:00:00,210.34,210.4,210.18,210.28,3649.0,210.34,210.4,210.18,210.28,3649.0
2022-12-08 15:05:00,210.26,210.69,210.0,210.58,6188.0,210.26,210.69,210.0,210.58,6188.0
2022-12-08 15:10:00,210.59,210.88,210.4,210.55,5732.0,210.59,210.88,210.4,210.55,5732.0
2022-12-08 15:15:00,210.43,210.65,210.43,210.5,3509.0,210.43,210.65,210.43,210.5,3509.0
2022-12-08 15:20:00,210.6,210.92,210.5,210.82,6845.0,210.6,210.92,210.5,210.82,6845.0
2022-12-08 15:25:00,210.84,211.01,210.81,211.0,7485.0,210.84,211.01,210.81,211.0,7485.0
2022-12-08 15:30:00,211.0,211.18,210.69,210.81,8284.0,211.0,211.18,210.69,210.81,8284.0
2022-12-08 15:35:00,210.68,210.68,210.09,210.24,10252.0,210.68,210.68,210.09,210.24,10252.0
2022-12-08 15:40:00,210.24,210.25,210.13,210.2,10255.0,210.24,210.25,210.13,210.2,10255.0
2022-12-08 15:45:00,210.15,210.19,209.96,210.16,16514.0,210.15,210.19,209.96,210.16,16514.0
2022-12-08 15:50:00,210.09,210.27,209.91,210.11,34466.0,210.09,210.27,209.91,210.11,34466.0
2022-12-08 15:55:00,210.19,210.47,210.04,210.44,53419.0,210.19,210.47,210.04,210.44,53419.0
2022-12-09 09:30:00,209.69,211.38,209.69,210.55,16084.0,209.69,211.38,209.69,210.55,16084.0
2022-12-09 09:35:00,210.55,210.81,210.02,210.52,1523.0,210.55,210.81,210.02,210.52,1523.0
2022-12-09 09:40:00,210.83,211.17,210.23,210.58,5405.0,210.83,211.17,210.23,210.58,5405.0
2022-12-09 09:45:00,210.88,211.4,210.6,211.12,11054.0,210.88,211.4,210.6,211.12,11054.0
2022-12-09 09:50:00,210.97,211.3,210.45,210.75,13408.0,210.97,211.3,210.45,210.75,13408.0
2022-12-09 09:55:00,210.78,211.79,210.43,211.78,7135.0,210.78,211.79,210.43,211.78,7135.0
2022-12-09 10:00:00,212.0,212.16,210.79,210.95,7903.0,212.0,212.16,210.79,210.95,7903.0
2022-12-09 10:05:00,210.74,211.68,210.66,211.27,5700.0,210.74,211.68,210.66,211.27,5700.0
2022-12-09 10:10:00,211.45,211.45,210.52,210.91,1304.0,211.45,211.45,210.52,210.91,1304.0
2022-12-09 10:15:00,210.77,210.77,210.24,210.43,4260.0,210.77,210.77,210.24,210.43,4260.0
2022-12-09 10:20:00,210.42,210.42,209.48,209.68,20187.0,210.42,210.42,209.48,209.68,20187.0
2022-12-09 10:25:00,209.73,210.46,209.73,210.16,9319.0,209.73,210.46,209.73,210.16,9319.0
2022-12-09 10:30:00,210.34,211.33,210.24,210.24,10498.0,210.34,211.33,210.24,210.24,10498.0
2022-12-09 10:35:00,210.13,210.84,210.13,210.83,1713.0,210.13,210.84,210.13,210.83,1713.0
2022-12-09 10:40:00,210.81,210.92,209.74,210.03,2032.0,210.81,210.92,209.74,210.03,2032.0
2022-12-09 10:45:00,210.0,210.0,209.0,209.52,8477.0,210.0,210.0,209.0,209.52,8477.0
2022-12-09 10:50:00,209.52,209.92,209.51,209.88,1024.0,209.52,209.92,209.51,209.88,1024.0
2022-12-09 10:55:00,209.83,210.15,209.83,210.15,1247.0,209.83,210.15,209.83,210.15,1247.0
2022-12-09 11:00:00,210.02,210.5,209.91,210.23,3705.0,210.02,210.5,209.91,210.23,3705.0
2022-12-09 11:05:00,210.44,210.45,210.08,210.08,793.0,210.44,210.45,210.08,210.08,793.0
2022-12-09 11:10:00,209.72,209.86,209.49,209.73,2880.0,209.72,209.86,209.49,209.73,2880.0
2022-12-09 11:15:00,209.86,210.17,209.86,210.17,1990.0,209.86,210.17,209.86,210.17,1990.0
2022-12-09 11:20:00,210.06,210.21,209.86,209.86,1416.0,210.06,210.21,209.86,209.86,1416.0
2022-12-09 11:25:00,209.73,209.92,209.69,209.73,1596.0,209.73,209.92,209.69,209.73,1596.0
2022-12-09 11:30:00,209.87,210.27,209.87,210.01,2677.0,209.87,210.27,209.87,210.01,2677.0
2022-12-09 11:35:00,209.96,210.73,209.94,210.48,8233.0,209.96,210.73,209.94,210.48,8233.0
2022-12-09 11:40:00,210.52,210.59,210.01,210.59,6047.0,210.52,210.59,210.01,210.59,6047.0
2022-12-09 11:45:00,210.59,210.99,210.59,210.99,5178.0,210.59,210.99,210.59,210.99,5178.0
2022-12-09 11:50:00,211.09,211.17,211.07,211.17,900.0,211.09,211.17,211.07,211.17,900.0
2022-12-09 11:55:00,211.08,211.08,210.68,211.04,7827.0,211.08,211.08,210.68,211.04,7827.0
2022-12-09 12:00:00,210.8,210.91,210.66,210.77,2082.0,210.8,210.91,210.66,210.77,2082.0
2022-12-09 12:05:00,210.77,210.77,210.5,210.74,1747.0,210.77,210.77,210.5,210.74,1747.0
2022-12-09 12:10:00,210.83,211.01,210.83,211.0,1390.0,210.83,211.01,210.83,211.0,1390.0
2022-12-09 12:15:00,210.9,210.94,210.65,210.65,3704.0,210.9,210.94,210.65,210.65,3704.0
2022-12-09 12:20:00,210.42,210.78,210.22,210.78,2033.0,210.42,210.78,210.22,210.78,2033.0
2022-12-09 12:25:00,210.62,210.77,210.62,210.65,1425.0,210.62,210.77,210.62,210.65,1425.0
2022-12-09 12:30:00,210.65,211.02,210.65,211.02,1016.0,210.65,211.02,210.65,211.02,1016.0
2022-12-09 12:35:00,211.08,211.28,211.07,211.28,1382.0,211.08,211.28,211.07,211.28,1382.0
2022-12-09 12:40:00,211.3,211.52,211.02,211.06,3898.0,211.3,211.52,211.02,211.06,3898.0
2022-12-09 12:45:00,211.22,211.3,210.87,210.96,1786.0,211.22,211.3,210.87,210.96,1786.0
2022-12-09 12:50:00,210.88,211.12,210.8,211.05,2100.0,210.88,211.12,210.8,211.05,2100.0
2022-12-09 12:55:00,210.95,210.95,210.75,210.83,4688.0,210.95,210.95,210.75,210.83,4688.0
2022-12-09 13:00:00,210.64,210.64,210.34,210.4,1946.0,210.64,210.64,210.34,210.4,1946.0
2022-12-09 13:05:00,210.51,210.59,210.25,210.27,1376.0,210.51,210.59,210.25,210.27,1376.0
2022-12-09 13:10:00,210.13,210.36,210.03,210.36,1530.0,210.13,210.36,210.03,210.36,1530.0
2022-12-09 13:15:00,210.31,210.45,210.25,210.36,2422.0,210.31,210.45,210.25,210.36,2422.0
2022-12-09 13:20:00,210.27,210.37,210.0,210.0,1643.0,210.27,210.37,210.0,210.0,1643.0
2022-12-09 13:25:00,210.18,210.52,210.0,210.37,3884.0,210.18,210.52,210.0,210.37,3884.0
2022-12-09 13:30:00,210.37,210.57,210.37,210.41,2822.0,210.37,210.57,210.37,210.41,2822.0
2022-12-09 13:35:00,210.23,210.45,210.2,210.28,1799.0,210.23,210.45,210.2,210.28,1799.0
2022-12-09 13:40:00,210.31,210.31,210.09,210.22,1174.0,210.31,210.31,210.09,210.22,1174.0
2022-12-09 13:45:00,210.29,210.36,210.07,210.36,2994.0,210.29,210.36,210.07,210.36,2994.0
2022-12-09 13:50:00,210.48,210.48,210.4,210.4,300.0,210.48,210.48,210.4,210.4,300.0
2022-12-09 13:55:00,210.33,210.37,210.31,210.31,500.0,210.33,210.37,210.31,210.31,500.0
2022-12-09 14:00:00,210.36,210.36,209.85,210.13,1300.0,210.36,210.36,209.85,210.13,1300.0
2022-12-09 14:05:00,210.0,210.34,209.73,210.34,2592.0,210.0,210.34,209.73,210.34,2592.0
2022-12-09 14:10:00,210.15,210.15,209.95,209.97,4765.0,210.15,210.15,209.95,209.97,4765.0
2022-12-09 14:15:00,209.98,210.24,209.96,210.24,1206.0,209.98,210.24,209.96,210.24,1206.0
2022-12-09 14:20:00,210.05,210.05,209.92,209.92,1732.0,210.05,210.05,209.92,209.92,1732.0
2022-12-09 14:25:00,209.96,210.12,209.92,209.93,3401.0,209.96,210.12,209.92,209.93,3401.0
2022-12-09 14:30:00,209.87,209.9,209.55,209.79,2003.0,209.87,209.9,209.55,209.79,2003.0
2022-12-09 14:35:00,209.85,209.97,209.77,209.88,1504.0,209.85,209.97,209.77,209.88,1504.0
2022-12-09 14:40:00,209.87,209.87,209.56,209.57,1689.0,209.87,209.87,209.56,209.57,1689.0
2022-12-09 14:45:00,209.56,209.71,209.56,209.71,1820.0,209.56,209.71,209.56,209.71,1820.0
2022-12-09 14:50:00,209.74,209.89,209.52,209.77,4623.0,209.74,209.89,209.52,209.77,4623.0
2022-12-09 14:55:00,209.77,209.93,209.67,209.75,1789.0,209.77,209.93,209.67,209.75,1789.0
2022-12-09 15:00:00,209.68,209.84,209.68,209.74,2633.0,209.68,209.84,209.68,209.74,2633.0
2022-12-09 15:05:00,209.87,209.98,209.66,209.7,2707.0,209.87,209.98,209.66,209.7,2707.0
2022-12-09 15:10:00,209.51,209.91,209.51,209.84,1900.0,209.51,209.91,209.51,209.84,1900.0
2022-12-09 15:15:00,209.81,209.81,209.52,209.52,2729.0,209.81,209.81,209.52,209.52,2729.0
2022-12-09 15:20:00,209.49,209.57,209.28,209.28,3057.0,209.49,209.57,209.28,209.28,3057.0
2022-12-09 15:25:00,209.24,209.3,209.0,209.17,6670.0,209.24,209.3,209.0,209.17,6670.0
2022-12-09 15:30:00,209.08,209.3,209.06,209.23,9222.0,209.08,209.3,209.06,209.23,9222.0
2022-12-09 15:35:00,209.29,209.29,208.63,208.63,5885.0,209.29,209.29,208.63,208.63,5885.0
2022-12-09 15:40:00,208.59,208.64,208.29,208.33,9725.0,208.59,208.64,208.29,208.33,9725.0
2022-12-09 15:45:00,208.29,208.94,208.27,208.73,8659.0,208.29,208.94,208.27,208.73,8659.0
2022-12-09 15:50:00,208.66,208.71,208.19,208.71,24134.0,208.66,208.71,208.19,208.71,24134.0
2022-12-09 15:55:00,208.74,208.78,208.23,208.55,34804.0,208.74,208.78,208.23,208.55,34804.0
2022-12-12 09:30:00,209.63,209.95,208.61,208.85,7814.0,209.63,209.95,208.61,208.85,7814.0
2022-12-12 09:35:00,208.93,209.64,208.77,208.77,2653.0,208.93,209.64,208.77,208.77,2653.0
2022-12-12 09:40:00,208.87,209.98,208.73,209.54,3409.0,208.87,209.98,208.73,209.54,3409.0
2022-12-12 09:45:00,209.34,210.6,209.33,210.6,2766.0,209.34,210.6,209.33,210.6,2766.0
2022-12-12 09:50:00,210.53,210.53,209.8,209.8,2860.0,210.53,210.53,209.8,209.8,2860.0
2022-12-12 09:55:00,210.0,210.39,209.65,210.06,2570.0,210.0,210.39,209.65,210.06,2570.0
2022-12-12 10:00:00,210.33,210.39,208.99,209.27,6856.0,210.33,210.39,208.99,209.27,6856.0
2022-12-12 10:05:00,208.95,209.5,208.69,209.31,4581.0,208.95,209.5,208.69,209.31,4581.0
2022-12-12 10:10:00,209.18,209.44,208.55,208.56,1856.0,209.18,209.44,208.55,208.56,1856.0
2022-12-12 10:15:00,208.59,208.75,208.08,208.39,1944.0,208.59,208.75,208.08,208.39,1944.0
2022-12-12 10:20:00,208.29,209.02,208.07,208.75,3802.0,208.29,209.02,208.07,208.75,3802.0
2022-12-12 10:25:00,209.06,209.07,208.0,208.0,3500.0,209.06,209.07,208.0,208.0,3500.0
2022-12-12 10:30:00,208.0,209.28,207.97,209.28,3551.0,208.0,209.28,207.97,209.28,3551.0
2022-12-12 10:35:00,209.29,209.44,208.84,209.0,2452.0,209.29,209.44,208.84,209.0,2452.0
2022-12-12 10:40:00,209.19,209.59,208.95,209.52,1895.0,209.19,209.59,208.95,209.52,1895.0
2022-12-12 10:45:00,209.79,209.79,208.98,208.98,4838.0,209.79,209.79,208.98,208.98,4838.0
2022-12-12 10:50:00,208.95,209.08,208.82,208.87,3520.0,208.95,209.08,208.82,208.87,3520.0
2022-12-12 10:55:00,208.82,208.97,208.72,208.88,1641.0,208.82,208.97,208.72,208.88,1641.0
2022-12-12 11:00:00,208.94,209.24,208.62,209.03,719.0,208.94,209.24,208.62,209.03,719.0
2022-12-12 11:05:00,209.18,209.5,209.18,209.38,1315.0,209.18,209.5,209.18,209.38,1315.0
2022-12-12 11:10:00,209.21,209.21,208.97,209.0,2466.0,209.21,209.21,208.97,209.0,2466.0
2022-12-12 11:15:00,209.09,209.09,208.86,208.86,1328.0,209.09,209.09,208.86,208.86,1328.0
2022-12-12 11:20:00,209.1,209.34,209.09,209.34,1800.0,209.1,209.34,209.09,209.34,1800.0
2022-12-12 11:25:00,209.39,209.39,209.07,209.12,2003.0,209.39,209.39,209.07,209.12,2003.0
2022-12-12 11:30:00,209.11,209.23,208.95,209.2,1663.0,209.11,209.23,208.95,209.2,1663.0
2022-12-12 11:35:00,209.2,209.51,209.2,209.24,2451.0,209.2,209.51,209.2,209.24,2451.0
2022-12-12 11:40:00,209.27,209.27,208.87,209.04,1203.0,209.27,209.27,208.87,209.04,1203.0
2022-12-12 11:45:00,208.94,209.22,208.94,209.2,1461.0,208.94,209.22,208.94,209.2,1461.0
2022-12-12 11:50:00,209.13,209.3,208.92,208.96,2666.0,209.13,209.3,208.92,208.96,2666.0
2022-12-12 11:55:00,208.93,209.03,208.84,208.96,825.0,208.93,209.03,208.84,208.96,825.0
2022-12-12 12:00:00,209.03,209.37,209.03,209.32,1184.0,209.03,209.37,209.03,209.32,1184.0
2022-12-12 12:05:00,209.44,209.54,209.13,209.17,3434.0,209.44,209.54,209.13,209.17,3434.0
2022-12-12 12:10:00,209.17,209.24,209.09,209.21,1968.0,209.17,209.24,209.09,209.21,1968.0
2022-12-12 12:15:00,209.09,209.36,209.09,209.36,1656.0,209.09,209.36,209.09,209.36,1656.0
2022-12-12 12:20:00,209.34,209.35,209.03,209.08,1938.0,209.34,209.35,209.03,209.08,1938.0
2022-12-12 12:25:00,209.17,209.35,209.1,209.27,3429.0,209.17,209.35,209.1,209.27,3429.0
2022-12-12 12:30:00,209.27,209.62,209.27,209.55,3103.0,209.27,209.62,209.27,209.55,3103.0
2022-12-12 12:35:00,209.55,210.08,209.54,209.95,2100.0,209.55,210.08,209.54,209.95,2100.0
2022-12-12 12:40:00,210.09,210.5,210.09,210.4,2277.0,210.09,210.5,210.09,210.4,2277.0
2022-12-12 12:45:00,210.38,210.56,210.27,210.31,7153.0,210.38,210.56,210.27,210.31,7153.0
2022-12-12 12:50:00,210.3,210.82,210.19,210.82,8638.0,210.3,210.82,210.19,210.82,8638.0
2022-12-12 12:55:00,211.01,211.06,210.79,210.81,4313.0,211.01,211.06,210.79,210.81,4313.0
2022-12-12 13:00:00,210.87,211.15,210.1,210.1,3974.0,210.87,211.15,210.1,210.1,3974.0
2022-12-12 13:05:00,210.05,210.75,210.05,210.75,1044.0,210.05,210.75,210.05,210.75,1044.0
2022-12-12 13:10:00,210.75,210.75,210.19,210.19,2232.0,210.75,210.75,210.19,210.19,2232.0
2022-12-12 13:15:00,210.28,210.74,210.2,210.74,2888.0,210.28,210.74,210.2,210.74,2888.0
2022-12-12 13:20:00,210.75,210.75,210.58,210.59,2755.0,210.75,210.75,210.58,210.59,2755.0
2022-12-12 13:25:00,210.59,210.71,210.54,210.56,2629.0,210.59,210.71,210.54,210.56,2629.0
2022-12-12 13:30:00,210.61,210.87,210.52,210.87,4038.0,210.61,210.87,210.52,210.87,4038.0
2022-12-12 13:35:00,210.96,211.48,210.96,211.43,2636.0,210.96,211.48,210.96,211.43,2636.0
2022-12-12 13:40:00,211.47,211.6,211.31,211.6,1600.0,211.47,211.6,211.31,211.6,1600.0
2022-12-12 13:45:00,211.46,211.7,211.43,211.52,2732.0,211.46,211.7,211.43,211.52,2732.0
2022-12-12 13:50:00,211.5,211.62,211.44,211.58,2262.0,211.5,211.62,211.44,211.58,2262.0
2022-12-12 13:55:00,211.61,211.66,211.51,211.66,3133.0,211.61,211.66,211.51,211.66,3133.0
2022-12-12 14:00:00,211.58,211.67,210.98,211.04,3937.0,211.58,211.67,210.98,211.04,3937.0
2022-12-12 14:05:00,211.12,211.21,210.83,210.84,3071.0,211.12,211.21,210.83,210.84,3071.0
2022-12-12 14:10:00,210.9,211.01,210.79,211.0,3733.0,210.9,211.01,210.79,211.0,3733.0
2022-12-12 14:15:00,210.96,211.04,210.89,210.9,3650.0,210.96,211.04,210.89,210.9,3650.0
2022-12-12 14:20:00,210.93,210.93,210.69,210.88,2881.0,210.93,210.93,210.69,210.88,2881.0
2022-12-12 14:25:00,211.03,211.27,210.96,210.96,6407.0,211.03,211.27,210.96,210.96,6407.0
2022-12-12 14:30:00,210.9,210.91,210.67,210.78,9309.0,210.9,210.91,210.67,210.78,9309.0
2022-12-12 14:35:00,210.86,211.14,210.86,211.01,2300.0,210.86,211.14,210.86,211.01,2300.0
2022-12-12 14:40:00,211.05,211.1,210.95,211.0,4517.0,211.05,211.1,210.95,211.0,4517.0
2022-12-12 14:45:00,211.02,211.18,210.89,210.89,2258.0,211.02,211.18,210.89,210.89,2258.0
2022-12-12 14:50:00,210.93,211.02,210.87,211.02,3970.0,210.93,211.02,210.87,211.02,3970.0
2022-12-12 14:55:00,211.26,211.4,211.11,211.35,5287.0,211.26,211.4,211.11,211.35,5287.0
2022-12-12 15:00:00,211.45,211.58,211.34,211.41,3910.0,211.45,211.58,211.34,211.41,3910.0
2022-12-12 15:05:00,211.44,211.9,211.44,211.89,2173.0,211.44,211.9,211.44,211.89,2173.0
2022-12-12 15:10:00,211.89,212.15,211.69,211.69,6055.0,211.89,212.15,211.69,211.69,6055.0
2022-12-12 15:15:00,211.73,212.14,211.72,212.06,6291.0,211.73,212.14,211.72,212.06,6291.0
2022-12-12 15:20:00,212.06,212.56,212.06,212.56,2548.0,212.06,212.56,212.06,212.56,2548.0
2022-12-12 15:25:00,212.55,212.55,212.38,212.55,5758.0,212.55,212.55,212.38,212.55,5758.0
2022-12-12 15:30:00,212.52,212.97,212.5,212.97,6182.0,212.52,212.97,212.5,212.97,6182.0
2022-12-12 15:35:00,212.92,213.15,212.82,213.05,9675.0,212.92,213.15,212.82,213.05,9675.0
2022-12-12 15:40:00,213.04,213.04,212.67,212.67,7687.0,213.04,213.04,212.67,212.67,7687.0
2022-12-12 15:45:00,212.66,212.99,212.65,212.99,8797.0,212.66,212.99,212.65,212.99,8797.0
2022-12-12 15:50:00,213.0,213.1,212.69,212.81,26814.0,213.0,213.1,212.69,212.81,26814.0
2022-12-12 15:55:00,212.83,213.47,212.82,213.18,47041.0,212.83,213.47,212.82,213.18,47041.0
2022-12-13 09:30:00,221.0,221.31,221.0,221.31,7229.0,221.0,221.31,221.0,221.31,7229.0
2022-12-13 09:35:00,221.05,221.05,219.79,220.29,15458.0,221.05,221.05,219.79,220.29,15458.0
2022-12-13 09:40:00,220.43,221.68,220.1,221.48,13433.0,220.43,221.68,220.1,221.48,13433.0
2022-12-13 09:45:00,221.45,222.66,221.44,222.35,4419.0,221.45,222.66,221.44,222.35,4419.0
2022-12-13 09:50:00,221.84,222.62,221.49,222.39,4006.0,221.84,222.62,221.49,222.39,4006.0
2022-12-13 09:55:00,222.71,223.14,221.96,222.41,4950.0,222.71,223.14,221.96,222.41,4950.0
2022-12-13 10:00:00,222.6,222.6,221.08,221.66,5953.0,222.6,222.6,221.08,221.66,5953.0
2022-12-13 10:05:00,221.34,222.41,220.64,222.27,5424.0,221.34,222.41,220.64,222.27,5424.0
2022-12-13 10:10:00,222.33,222.99,222.13,222.39,2789.0,222.33,222.99,222.13,222.39,2789.0
2022-12-13 10:15:00,221.96,222.53,221.84,222.53,4244.0,221.96,222.53,221.84,222.53,4244.0
2022-12-13 10:20:00,222.52,222.7,221.34,221.39,9246.0,222.52,222.7,221.34,221.39,9246.0
2022-12-13 10:25:00,221.03,221.28,220.2,221.22,8580.0,221.03,221.28,220.2,221.22,8580.0
2022-12-13 10:30:00,221.22,221.99,220.67,221.79,9289.0,221.22,221.99,220.67,221.79,9289.0
2022-12-13 10:35:00,221.57,222.38,220.1,220.14,53961.0,221.57,222.38,220.1,220.14,53961.0
2022-12-13 10:40:00,220.27,220.94,220.08,220.69,6224.0,220.27,220.94,220.08,220.69,6224.0
2022-12-13 10:45:00,220.69,221.36,220.61,220.61,4515.0,220.69,221.36,220.61,220.61,4515.0
2022-12-13 10:50:00,220.68,221.25,220.34,220.91,7158.0,220.68,221.25,220.34,220.91,7158.0
2022-12-13 10:55:00,220.98,221.53,220.73,221.28,4337.0,220.98,221.53,220.73,221.28,4337.0
2022-12-13 11:00:00,221.28,221.66,220.53,220.69,5763.0,221.28,221.66,220.53,220.69,5763.0
2022-12-13 11:05:00,220.78,221.25,220.69,221.24,5577.0,220.78,221.25,220.69,221.24,5577.0
2022-12-13 11:10:00,221.13,221.45,221.04,221.32,4428.0,221.13,221.45,221.04,221.32,4428.0
2022-12-13 11:15:00,221.33,221.34,220.4,220.4,4316.0,221.33,221.34,220.4,220.4,4316.0
2022-12-13 11:20:00,220.17,220.17,219.7,219.89,3000.0,220.17,220.17,219.7,219.89,3000.0
2022-12-13 11:25:00,219.88,220.16,219.86,219.94,4100.0,219.88,220.16,219.86,219.94,4100.0
2022-12-13 11:30:00,220.05,220.06,219.62,219.94,3657.0,220.05,220.06,219.62,219.94,3657.0
2022-12-13 11:35:00,219.57,219.66,219.05,219.24,2525.0,219.57,219.66,219.05,219.24,2525.0
2022-12-13 11:40:00,219.34,219.81,219.13,219.5,10935.0,219.34,219.81,219.13,219.5,10935.0
2022-12-13 11:45:00,219.38,219.5,217.67,217.95,10810.0,219.38,219.5,217.67,217.95,10810.0
2022-12-13 11:50:00,217.93,218.01,217.25,217.93,5159.0,217.93,218.01,217.25,217.93,5159.0
2022-12-13 11:55:00,217.84,218.34,217.84,218.34,1501.0,217.84,218.34,217.84,218.34,1501.0
2022-12-13 12:00:00,218.44,218.68,218.23,218.52,3968.0,218.44,218.68,218.23,218.52,3968.0
2022-12-13 12:05:00,218.71,218.77,217.81,217.81,1960.0,218.71,218.77,217.81,217.81,1960.0
2022-12-13 12:10:00,217.8,217.8,216.77,216.89,3422.0,217.8,217.8,216.77,216.89,3422.0
2022-12-13 12:15:00,216.81,216.83,215.46,215.46,5039.0,216.81,216.83,215.46,215.46,5039.0
2022-12-13 12:20:00,215.9,216.89,215.9,216.45,5483.0,215.9,216.89,215.9,216.45,5483.0
2022-12-13 12:25:00,216.33,216.81,216.23,216.24,2566.0,216.33,216.81,216.23,216.24,2566.0
2022-12-13 12:30:00,216.09,216.13,215.67,216.02,49855.0,216.09,216.13,215.67,216.02,49855.0
2022-12-13 12:35:00,215.66,216.24,215.45,216.22,2101.0,215.66,216.24,215.45,216.22,2101.0
2022-12-13 12:40:00,216.15,216.29,215.22,215.23,3802.0,216.15,216.29,215.22,215.23,3802.0
2022-12-13 12:45:00,215.58,215.61,214.98,215.12,3118.0,215.58,215.61,214.98,215.12,3118.0
2022-12-13 12:50:00,214.75,215.09,214.61,214.76,1806.0,214.75,215.09,214.61,214.76,1806.0
2022-12-13 12:55:00,214.81,215.11,214.77,214.85,2008.0,214.81,215.11,214.77,214.85,2008.0
2022-12-13 13:00:00,215.15,215.24,215.04,215.05,2513.0,215.15,215.24,215.04,215.05,2513.0
2022-12-13 13:05:00,215.42,215.42,214.94,214.95,1304.0,215.42,215.42,214.94,214.95,1304.0
2022-12-13 13:10:00,214.95,215.72,214.94,215.56,4457.0,214.95,215.72,214.94,215.56,4457.0
2022-12-13 13:15:00,215.72,216.1,215.58,216.1,1555.0,215.72,216.1,215.58,216.1,1555.0
2022-12-13 13:20:00,215.92,216.27,215.87,216.2,2088.0,215.92,216.27,215.87,216.2,2088.0
2022-12-13 13:25:00,216.24,216.49,216.24,216.49,1119.0,216.24,216.49,216.24,216.49,1119.0
2022-12-13 13:30:00,216.56,216.77,216.52,216.64,1808.0,216.56,216.77,216.52,216.64,1808.0
2022-12-13 13:35:00,216.63,216.82,216.46,216.81,2430.0,216.63,216.82,216.46,216.81,2430.0
2022-12-13 13:40:00,216.71,216.93,216.63,216.93,3122.0,216.71,216.93,216.63,216.93,3122.0
2022-12-13 13:45:00,216.99,217.03,216.37,216.5,3923.0,216.99,217.03,216.37,216.5,3923.0
2022-12-13 13:50:00,216.58,216.81,215.97,215.97,4765.0,216.58,216.81,215.97,215.97,4765.0
2022-12-13 13:55:00,215.89,216.93,215.89,216.93,3100.0,215.89,216.93,215.89,216.93,3100.0
2022-12-13 14:00:00,216.86,217.08,216.83,216.97,5964.0,216.86,217.08,216.83,216.97,5964.0
2022-12-13 14:05:00,216.96,217.07,216.69,216.92,5902.0,216.96,217.07,216.69,216.92,5902.0
2022-12-13 14:10:00,216.76,217.1,216.63,216.87,3899.0,216.76,217.1,216.63,216.87,3899.0
2022-12-13 14:15:00,216.71,216.91,216.47,216.56,5185.0,216.71,216.91,216.47,216.56,5185.0
2022-12-13 14:20:00,216.57,216.7,216.29,216.63,3245.0,216.57,216.7,216.29,216.63,3245.0
2022-12-13 14:25:00,216.61,216.72,216.37,216.58,4830.0,216.61,216.72,216.37,216.58,4830.0
2022-12-13 14:30:00,216.64,216.94,216.45,216.9,20689.0,216.64,216.94,216.45,216.9,20689.0
2022-12-13 14:35:00,216.94,217.19,216.75,217.19,5905.0,216.94,217.19,216.75,217.19,5905.0
2022-12-13 14:40:00,217.22,217.59,217.07,217.5,5201.0,217.22,217.59,217.07,217.5,5201.0
2022-12-13 14:45:00,217.51,217.54,217.11,217.12,4804.0,217.51,217.54,217.11,217.12,4804.0
2022-12-13 14:50:00,217.02,217.04,216.36,216.36,5160.0,217.02,217.04,216.36,216.36,5160.0
2022-12-13 14:55:00,216.19,216.31,215.95,216.14,7180.0,216.19,216.31,215.95,216.14,7180.0
2022-12-13 15:00:00,216.05,216.05,215.0,215.1,8496.0,216.05,216.05,215.0,215.1,8496.0
2022-12-13 15:05:00,214.96,215.04,214.59,214.85,7190.0,214.96,215.04,214.59,214.85,7190.0
2022-12-13 15:10:00,214.81,215.01,214.64,214.92,6864.0,214.81,215.01,214.64,214.92,6864.0
2022-12-13 15:15:00,214.84,215.83,214.78,215.68,7874.0,214.84,215.83,214.78,215.68,7874.0
2022-12-13 15:20:00,215.64,216.12,215.49,216.09,6647.0,215.64,216.12,215.49,216.09,6647.0
2022-12-13 15:25:00,216.17,216.36,215.93,216.35,6471.0,216.17,216.36,215.93,216.35,6471.0
2022-12-13 15:30:00,216.35,217.33,216.35,217.27,12298.0,216.35,217.33,216.35,217.27,12298.0
2022-12-13 15:35:00,217.27,217.41,216.4,216.43,6911.0,217.27,217.41,216.4,216.43,6911.0
2022-12-13 15:40:00,216.34,216.8,216.26,216.59,13676.0,216.34,216.8,216.26,216.59,13676.0
2022-12-13 15:45:00,216.72,217.2,216.58,216.84,14007.0,216.72,217.2,216.58,216.84,14007.0
2022-12-13 15:50:00,217.03,217.99,217.03,217.87,26771.0,217.03,217.99,217.03,217.87,26771.0
2022-12-13 15:55:00,217.86,217.86,216.51,216.93,65013.0,217.86,217.86,216.51,216.93,65013.0
2022-12-14 09:30:00,215.82,217.64,214.18,214.18,7095.0,215.82,217.64,214.18,214.18,7095.0
2022-12-14 09:35:00,215.3,215.82,215.17,215.67,5457.0,215.3,215.82,215.17,215.67,5457.0
2022-12-14 09:40:00,215.93,216.43,215.79,215.93,1760.0,215.93,216.43,215.79,215.93,1760.0
2022-12-14 09:45:00,215.39,216.11,215.39,215.75,3982.0,215.39,216.11,215.39,215.75,3982.0
2022-12-14 09:50:00,215.51,216.1,215.47,216.1,2340.0,215.51,216.1,215.47,216.1,2340.0
2022-12-14 09:55:00,216.0,216.12,215.55,216.07,3831.0,216.0,216.12,215.55,216.07,3831.0
2022-12-14 10:00:00,215.94,216.0,215.54,215.64,6722.0,215.94,216.0,215.54,215.64,6722.0
2022-12-14 10:05:00,215.57,215.98,215.57,215.98,2979.0,215.57,215.98,215.57,215.98,2979.0
2022-12-14 10:10:00,216.12,216.77,216.01,216.61,6407.0,216.12,216.77,216.01,216.61,6407.0
2022-12-14 10:15:00,216.54,216.71,216.41,216.57,5795.0,216.54,216.71,216.41,216.57,5795.0
2022-12-14 10:20:00,216.4,216.4,215.7,215.86,4404.0,216.4,216.4,215.7,215.86,4404.0
2022-12-14 10:25:00,215.89,216.04,215.86,215.95,2544.0,215.89,216.04,215.86,215.95,2544.0
2022-12-14 10:30:00,215.77,215.94,215.6,215.92,4379.0,215.77,215.94,215.6,215.92,4379.0
2022-12-14 10:35:00,215.94,216.15,215.8,215.9,2900.0,215.94,216.15,215.8,215.9,2900.0
2022-12-14 10:40:00,215.9,216.7,215.89,216.6,3812.0,215.9,216.7,215.89,216.6,3812.0
2022-12-14 10:45:00,216.52,216.67,216.28,216.67,3972.0,216.52,216.67,216.28,216.67,3972.0
2022-12-14 10:50:00,216.7,217.07,216.36,216.47,4088.0,216.7,217.07,216.36,216.47,4088.0
2022-12-14 10:55:00,216.32,216.42,215.97,216.42,2790.0,216.32,216.42,215.97,216.42,2790.0
2022-12-14 11:00:00,216.48,216.66,216.45,216.45,3480.0,216.48,216.66,216.45,216.45,3480.0
2022-12-14 11:05:00,216.28,216.5,215.97,215.97,1900.0,216.28,216.5,215.97,215.97,1900.0
2022-12-14 11:10:00,216.22,216.33,216.14,216.33,3337.0,216.22,216.33,216.14,216.33,3337.0
2022-12-14 11:15:00,216.34,216.37,216.0,216.17,10736.0,216.34,216.37,216.0,216.17,10736.0
2022-12-14 11:20:00,216.25,216.27,215.9,215.93,4002.0,216.25,216.27,215.9,215.93,4002.0
2022-12-14 11:25:00,215.92,216.08,215.75,215.93,5445.0,215.92,216.08,215.75,215.93,5445.0
2022-12-14 11:30:00,215.82,215.91,215.62,215.68,1919.0,215.82,215.91,215.62,215.68,1919.0
2022-12-14 11:35:00,215.54,215.54,215.4,215.43,952.0,215.54,215.54,215.4,215.43,952.0
2022-12-14 11:40:00,215.34,215.69,215.33,215.69,8806.0,215.34,215.69,215.33,215.69,8806.0
2022-12-14 11:45:00,215.54,216.17,215.53,215.88,10279.0,215.54,216.17,215.53,215.88,10279.0
2022-12-14 11:50:00,215.74,215.74,215.43,215.61,6470.0,215.74,215.74,215.43,215.61,6470.0
2022-12-14 11:55:00,215.57,215.74,215.52,215.52,2147.0,215.57,215.74,215.52,215.52,2147.0
2022-12-14 12:00:00,215.57,215.65,215.43,215.61,1663.0,215.57,215.65,215.43,215.61,1663.0
2022-12-14 12:05:00,215.46,215.56,215.45,215.56,1830.0,215.46,215.56,215.45,215.56,1830.0
2022-12-14 12:10:00,215.56,215.77,215.31,215.64,5127.0,215.56,215.77,215.31,215.64,5127.0
2022-12-14 12:15:00,215.68,215.79,215.46,215.56,3613.0,215.68,215.79,215.46,215.56,3613.0
2022-12-14 12:20:00,215.58,215.77,215.47,215.63,1815.0,215.58,215.77,215.47,215.63,1815.0
2022-12-14 12:25:00,215.65,215.65,215.37,215.52,1600.0,215.65,215.65,215.37,215.52,1600.0
2022-12-14 12:30:00,215.53,215.74,215.45,215.59,3640.0,215.53,215.74,215.45,215.59,3640.0
2022-12-14 12:35:00,215.46,216.21,215.46,216.16,10985.0,215.46,216.21,215.46,216.16,10985.0
2022-12-14 12:40:00,216.16,216.16,215.97,216.06,3615.0,216.16,216.16,215.97,216.06,3615.0
2022-12-14 12:45:00,216.11,216.4,216.04,216.28,3256.0,216.11,216.4,216.04,216.28,3256.0
2022-12-14 12:50:00,216.28,216.29,215.85,215.89,5637.0,216.28,216.29,215.85,215.89,5637.0
2022-12-14 12:55:00,215.94,216.25,215.86,216.18,12982.0,215.94,216.25,215.86,216.18,12982.0
2022-12-14 13:00:00,216.25,216.32,216.03,216.14,5911.0,216.25,216.32,216.03,216.14,5911.0
2022-12-14 13:05:00,216.23,216.4,216.23,216.31,7790.0,216.23,216.4,216.23,216.31,7790.0
2022-12-14 13:10:00,216.4,216.58,216.21,216.37,8571.0,216.4,216.58,216.21,216.37,8571.0
2022-12-14 13:15:00,216.33,216.4,216.23,216.27,2200.0,216.33,216.4,216.23,216.27,2200.0
2022-12-14 13:20:00,216.35,216.59,216.24,216.58,16825.0,216.35,216.59,216.24,216.58,16825.0
2022-12-14 13:25:00,216.5,216.69,216.41,216.51,8538.0,216.5,216.69,216.41,216.51,8538.0
2022-12-14 13:30:00,216.61,216.74,216.54,216.7,12187.0,216.61,216.74,216.54,216.7,12187.0
2022-12-14 13:35:00,216.77,217.37,216.77,217.27,6900.0,216.77,217.37,216.77,217.27,6900.0
2022-12-14 13:40:00,217.32,217.44,217.14,217.26,3076.0,217.32,217.44,217.14,217.26,3076.0
2022-12-14 13:45:00,217.33,217.4,217.14,217.33,6158.0,217.33,217.4,217.14,217.33,6158.0
2022-12-14 13:50:00,217.14,217.38,216.94,217.38,7644.0,217.14,217.38,216.94,217.38,7644.0
2022-12-14 13:55:00,217.47,218.28,217.42,217.86,17185.0,217.47,218.28,217.42,217.86,17185.0
2022-12-14 14:00:00,217.72,217.78,215.0,215.0,7514.0,217.72,217.78,215.0,215.0,7514.0
2022-12-14 14:05:00,214.99,215.32,213.86,214.35,11011.0,214.99,215.32,213.86,214.35,11011.0
2022-12-14 14:10:00,214.57,215.13,214.15,214.64,9503.0,214.57,215.13,214.15,214.64,9503.0
2022-12-14 14:15:00,214.45,215.21,214.38,215.02,5229.0,214.45,215.21,214.38,215.02,5229.0
2022-12-14 14:20:00,214.91,215.07,214.53,214.95,7903.0,214.91,215.07,214.53,214.95,7903.0
2022-12-14 14:25:00,214.8,215.08,214.7,214.86,4113.0,214.8,215.08,214.7,214.86,4113.0
2022-12-14 14:30:00,214.7,214.82,212.66,212.66,9074.0,214.7,214.82,212.66,212.66,9074.0
2022-12-14 14:35:00,212.44,213.59,212.44,213.42,4565.0,212.44,213.59,212.44,213.42,4565.0
2022-12-14 14:40:00,213.04,215.12,213.04,214.66,7855.0,213.04,215.12,213.04,214.66,7855.0
2022-12-14 14:45:00,214.21,214.79,213.48,214.48,2869.0,214.21,214.79,213.48,214.48,2869.0
2022-12-14 14:50:00,214.59,214.59,213.63,214.49,4817.0,214.59,214.59,213.63,214.49,4817.0
2022-12-14 14:55:00,214.39,215.35,214.12,214.81,11548.0,214.39,215.35,214.12,214.81,11548.0
2022-12-14 15:00:00,214.95,216.05,214.58,215.93,11377.0,214.95,216.05,214.58,215.93,11377.0
2022-12-14 15:05:00,215.92,216.12,215.28,215.56,9782.0,215.92,216.12,215.28,215.56,9782.0
2022-12-14 15:10:00,215.68,217.49,215.61,216.88,13467.0,215.68,217.49,215.61,216.88,13467.0
2022-12-14 15:15:00,217.08,217.08,215.25,216.01,15673.0,217.08,217.08,215.25,216.01,15673.0
2022-12-14 15:20:00,216.04,216.21,215.32,215.44,12130.0,216.04,216.21,215.32,215.44,12130.0
2022-12-14 15:25:00,215.61,215.61,214.13,214.24,6582.0,215.61,215.61,214.13,214.24,6582.0
2022-12-14 15:30:00,214.16,214.16,213.41,213.79,12321.0,214.16,214.16,213.41,213.79,12321.0
2022-12-14 15:35:00,213.84,214.08,213.29,213.94,13685.0,213.84,214.08,213.29,213.94,13685.0
2022-12-14 15:40:00,214.05,214.53,213.89,214.43,11858.0,214.05,214.53,213.89,214.43,11858.0
2022-12-14 15:45:00,214.43,214.53,213.95,214.47,30195.0,214.43,214.53,213.95,214.47,30195.0
2022-12-14 15:50:00,214.53,215.5,214.52,215.2,33256.0,214.53,215.5,214.52,215.2,33256.0
2022-12-14 15:55:00,215.07,215.18,214.19,214.21,44547.0,215.07,215.18,214.19,214.21,44547.0
2022-12-15 09:30:00,210.56,211.77,208.26,211.77,9660.0,210.56,211.77,208.26,211.77,9660.0
2022-12-15 09:35:00,211.09,211.14,210.14,211.05,2919.0,211.09,211.14,210.14,211.05,2919.0
2022-12-15 09:40:00,210.93,212.14,210.43,212.14,4645.0,210.93,212.14,210.43,212.14,4645.0
2022-12-15 09:45:00,212.13,212.4,211.08,211.43,1588.0,212.13,212.4,211.08,211.43,1588.0
2022-12-15 09:50:00,211.32,211.32,210.68,210.81,1639.0,211.32,211.32,210.68,210.81,1639.0
2022-12-15 09:55:00,210.18,210.46,209.62,210.1,2958.0,210.18,210.46,209.62,210.1,2958.0
2022-12-15 10:00:00,209.84,209.84,209.08,209.27,1800.0,209.84,209.84,209.08,209.27,1800.0
2022-12-15 10:05:00,209.24,209.97,209.17,209.7,4746.0,209.24,209.97,209.17,209.7,4746.0
2022-12-15 10:10:00,209.59,209.89,209.59,209.68,2282.0,209.59,209.89,209.59,209.68,2282.0
2022-12-15 10:15:00,209.77,210.19,209.37,210.19,2194.0,209.77,210.19,209.37,210.19,2194.0
2022-12-15 10:20:00,209.63,209.7,209.34,209.44,1310.0,209.63,209.7,209.34,209.44,1310.0
2022-12-15 10:25:00,209.63,209.63,209.44,209.45,310.0,209.63,209.63,209.44,209.45,310.0
2022-12-15 10:30:00,209.57,209.84,209.23,209.84,923.0,209.57,209.84,209.23,209.84,923.0
2022-12-15 10:35:00,209.83,209.83,209.4,209.67,3648.0,209.83,209.83,209.4,209.67,3648.0
2022-12-15 10:40:00,209.6,209.6,208.92,209.02,2402.0,209.6,209.6,208.92,209.02,2402.0
2022-12-15 10:45:00,209.03,209.14,208.51,208.58,1790.0,209.03,209.14,208.51,208.58,1790.0
2022-12-15 10:50:00,208.45,208.54,208.45,208.51,1082.0,208.45,208.54,208.45,208.51,1082.0
2022-12-15 10:55:00,208.6,208.67,208.36,208.64,2180.0,208.6,208.67,208.36,208.64,2180.0
2022-12-15 11:00:00,208.93,208.95,208.66,208.66,1783.0,208.93,208.95,208.66,208.66,1783.0
2022-12-15 11:05:00,208.68,208.89,208.59,208.87,6942.0,208.68,208.89,208.59,208.87,6942.0
2022-12-15 11:10:00,208.84,208.87,208.08,208.18,4574.0,208.84,208.87,208.08,208.18,4574.0
2022-12-15 11:15:00,208.11,208.74,208.04,208.63,2717.0,208.11,208.74,208.04,208.63,2717.0
2022-12-15 11:20:00,208.74,208.8,208.5,208.5,2720.0,208.74,208.8,208.5,208.5,2720.0
2022-12-15 11:25:00,208.38,208.79,208.18,208.72,3300.0,208.38,208.79,208.18,208.72,3300.0
2022-12-15 11:30:00,208.9,209.41,208.79,209.41,6919.0,208.9,209.41,208.79,209.41,6919.0
2022-12-15 11:35:00,209.84,209.9,209.57,209.62,1317.0,209.84,209.9,209.57,209.62,1317.0
2022-12-15 11:40:00,209.84,209.86,209.49,209.77,4584.0,209.84,209.86,209.49,209.77,4584.0
2022-12-15 11:45:00,209.77,210.06,209.61,209.61,2376.0,209.77,210.06,209.61,209.61,2376.0
2022-12-15 11:50:00,209.48,209.73,209.35,209.7,2291.0,209.48,209.73,209.35,209.7,2291.0
2022-12-15 11:55:00,209.75,209.75,209.73,209.73,301.0,209.75,209.75,209.73,209.73,301.0
2022-12-15 12:00:00,209.82,210.45,209.82,210.15,4360.0,209.82,210.45,209.82,210.15,4360.0
2022-12-15 12:05:00,210.08,210.27,209.98,210.27,8484.0,210.08,210.27,209.98,210.27,8484.0
2022-12-15 12:10:00,210.22,210.29,209.88,210.29,2936.0,210.22,210.29,209.88,210.29,2936.0
2022-12-15 12:15:00,210.28,210.28,209.85,209.86,3740.0,210.28,210.28,209.85,209.86,3740.0
2022-12-15 12:20:00,209.86,209.86,209.33,209.33,3291.0,209.86,209.86,209.33,209.33,3291.0
2022-12-15 12:25:00,209.47,209.52,209.31,209.34,5586.0,209.47,209.52,209.31,209.34,5586.0
2022-12-15 12:30:00,209.57,209.69,209.28,209.69,3805.0,209.57,209.69,209.28,209.69,3805.0
2022-12-15 12:35:00,209.71,209.71,209.28,209.34,2410.0,209.71,209.71,209.28,209.34,2410.0
2022-12-15 12:40:00,209.35,209.35,209.1,209.11,2256.0,209.35,209.35,209.1,209.11,2256.0
2022-12-15 12:45:00,209.17,209.17,208.69,209.01,2735.0,209.17,209.17,208.69,209.01,2735.0
2022-12-15 12:50:00,209.01,209.17,208.88,208.94,17548.0,209.01,209.17,208.88,208.94,17548.0
2022-12-15 12:55:00,208.94,208.94,208.61,208.8,6089.0,208.94,208.94,208.61,208.8,6089.0
2022-12-15 13:00:00,208.71,208.85,208.55,208.61,3965.0,208.71,208.85,208.55,208.61,3965.0
2022-12-15 13:05:00,208.6,208.6,208.32,208.51,2900.0,208.6,208.6,208.32,208.51,2900.0
2022-12-15 13:10:00,208.52,208.52,208.29,208.42,6328.0,208.52,208.52,208.29,208.42,6328.0
2022-12-15 13:15:00,208.41,208.47,208.04,208.04,3443.0,208.41,208.47,208.04,208.04,3443.0
2022-12-15 13:20:00,208.01,208.07,207.87,207.87,3130.0,208.01,208.07,207.87,207.87,3130.0
2022-12-15 13:25:00,207.89,208.09,207.89,208.02,3579.0,207.89,208.09,207.89,208.02,3579.0
2022-12-15 13:30:00,208.01,208.14,207.8,207.99,14922.0,208.01,208.14,207.8,207.99,14922.0
2022-12-15 13:35:00,207.99,208.52,207.94,208.52,11330.0,207.99,208.52,207.94,208.52,11330.0
2022-12-15 13:40:00,208.52,208.57,207.95,208.03,8135.0,208.52,208.57,207.95,208.03,8135.0
2022-12-15 13:45:00,208.03,208.21,208.03,208.15,1722.0,208.03,208.21,208.03,208.15,1722.0
2022-12-15 13:50:00,208.15,208.22,207.61,207.83,6349.0,208.15,208.22,207.61,207.83,6349.0
2022-12-15 13:55:00,207.83,208.05,207.83,207.97,3593.0,207.83,208.05,207.83,207.97,3593.0
2022-12-15 14:00:00,208.06,208.09,207.8,207.85,4174.0,208.06,208.09,207.8,207.85,4174.0
2022-12-15 14:05:00,207.75,207.75,207.36,207.36,4396.0,207.75,207.75,207.36,207.36,4396.0
2022-12-15 14:10:00,207.24,207.27,206.98,207.19,6446.0,207.24,207.27,206.98,207.19,6446.0
2022-12-15 14:15:00,207.22,207.7,207.16,207.67,14657.0,207.22,207.7,207.16,207.67,14657.0
2022-12-15 14:20:00,207.68,207.88,207.46,207.5,4817.0,207.68,207.88,207.46,207.5,4817.0
2022-12-15 14:25:00,207.51,207.68,207.41,207.68,3324.0,207.51,207.68,207.41,207.68,3324.0
2022-12-15 14:30:00,207.78,207.98,207.61,207.85,6386.0,207.78,207.98,207.61,207.85,6386.0
2022-12-15 14:35:00,207.81,208.29,207.8,208.09,4771.0,207.81,208.29,207.8,208.09,4771.0
2022-12-15 14:40:00,208.13,208.55,208.13,208.55,3285.0,208.13,208.55,208.13,208.55,3285.0
2022-12-15 14:45:00,208.5,208.5,208.18,208.37,11504.0,208.5,208.5,208.18,208.37,11504.0
2022-12-15 14:50:00,208.43,208.43,208.05,208.16,3329.0,208.43,208.43,208.05,208.16,3329.0
2022-12-15 14:55:00,208.15,208.36,208.05,208.36,3722.0,208.15,208.36,208.05,208.36,3722.0
2022-12-15 15:00:00,208.41,208.55,208.32,208.45,7144.0,208.41,208.55,208.32,208.45,7144.0
2022-12-15 15:05:00,208.37,208.77,208.35,208.6,13112.0,208.37,208.77,208.35,208.6,13112.0
2022-12-15 15:10:00,208.6,208.6,207.98,208.01,4315.0,208.6,208.6,207.98,208.01,4315.0
2022-12-15 15:15:00,208.05,208.12,207.8,207.82,8346.0,208.05,208.12,207.8,207.82,8346.0
2022-12-15 15:20:00,207.7,208.08,207.69,208.05,5000.0,207.7,208.08,207.69,208.05,5000.0
2022-12-15 15:25:00,208.1,208.27,207.89,208.19,10583.0,208.1,208.27,207.89,208.19,10583.0
2022-12-15 15:30:00,208.19,208.56,208.1,208.47,18554.0,208.19,208.56,208.1,208.47,18554.0
2022-12-15 15:35:00,208.48,208.5,207.94,208.2,7069.0,208.48,208.5,207.94,208.2,7069.0
2022-12-15 15:40:00,208.17,208.18,207.58,207.58,9406.0,208.17,208.18,207.58,207.58,9406.0
2022-12-15 15:45:00,207.44,207.88,207.44,207.76,18190.0,207.44,207.88,207.44,207.76,18190.0
2022-12-15 15:50:00,207.8,208.19,207.7,208.08,29359.0,207.8,208.19,207.7,208.08,29359.0
2022-12-15 15:55:00,208.09,208.54,207.81,208.37,85317.0,208.09,208.54,207.81,208.37,85317.0
2022-12-16 09:30:00,205.5,206.52,205.5,206.29,120961.0,205.5,206.52,205.5,206.29,120961.0
2022-12-16 09:35:00,206.7,206.7,205.6,205.6,2119.0,206.7,206.7,205.6,205.6,2119.0
2022-12-16 09:40:00,205.98,206.0,205.36,205.39,3686.0,205.98,206.0,205.36,205.39,3686.0
2022-12-16 09:45:00,206.09,206.43,206.09,206.26,1529.0,206.09,206.43,206.09,206.26,1529.0
2022-12-16 09:50:00,206.69,207.0,206.45,206.67,3458.0,206.69,207.0,206.45,206.67,3458.0
2022-12-16 09:55:00,206.7,207.16,206.49,206.72,1657.0,206.7,207.16,206.49,206.72,1657.0
2022-12-16 10:00:00,206.77,206.77,205.42,205.42,2102.0,206.77,206.77,205.42,205.42,2102.0
2022-12-16 10:05:00,205.8,205.83,205.32,205.56,2372.0,205.8,205.83,205.32,205.56,2372.0
2022-12-16 10:10:00,205.09,205.09,203.81,203.81,4647.0,205.09,205.09,203.81,203.81,4647.0
2022-12-16 10:15:00,203.64,204.56,203.41,204.42,7067.0,203.64,204.56,203.41,204.42,7067.0
2022-12-16 10:20:00,204.41,204.44,203.92,203.92,2439.0,204.41,204.44,203.92,203.92,2439.0
2022-12-16 10:25:00,203.69,204.45,203.68,203.96,1037.0,203.69,204.45,203.68,203.96,1037.0
2022-12-16 10:30:00,204.09,204.22,203.79,203.79,3482.0,204.09,204.22,203.79,203.79,3482.0
2022-12-16 10:35:00,203.87,204.23,203.53,204.23,2428.0,203.87,204.23,203.53,204.23,2428.0
2022-12-16 10:40:00,204.32,204.85,204.32,204.84,1461.0,204.32,204.85,204.32,204.84,1461.0
2022-12-16 10:45:00,204.71,204.92,204.57,204.63,2249.0,204.71,204.92,204.57,204.63,2249.0
2022-12-16 10:50:00,204.7,204.85,204.45,204.77,1871.0,204.7,204.85,204.45,204.77,1871.0
2022-12-16 10:55:00,204.85,205.22,204.77,205.01,5782.0,204.85,205.22,204.77,205.01,5782.0
2022-12-16 11:00:00,205.11,205.16,204.71,204.71,1025.0,205.11,205.16,204.71,204.71,1025.0
2022-12-16 11:05:00,205.03,205.03,204.38,204.61,4315.0,205.03,205.03,204.38,204.61,4315.0
2022-12-16 11:10:00,204.52,204.65,204.03,204.55,13323.0,204.52,204.65,204.03,204.55,13323.0
2022-12-16 11:15:00,205.46,205.61,205.35,205.39,3927.0,205.46,205.61,205.35,205.39,3927.0
2022-12-16 11:20:00,205.47,205.47,205.08,205.17,1650.0,205.47,205.47,205.08,205.17,1650.0
2022-12-16 11:25:00,205.01,205.09,204.26,204.26,2031.0,205.01,205.09,204.26,204.26,2031.0
2022-12-16 11:30:00,204.5,204.76,204.38,204.57,2117.0,204.5,204.76,204.38,204.57,2117.0
2022-12-16 11:35:00,204.59,204.71,204.28,204.39,2130.0,204.59,204.71,204.28,204.39,2130.0
2022-12-16 11:40:00,204.41,204.41,204.16,204.38,1742.0,204.41,204.41,204.16,204.38,1742.0
2022-12-16 11:45:00,204.48,204.48,203.71,203.79,7190.0,204.48,204.48,203.71,203.79,7190.0
2022-12-16 11:50:00,203.71,204.03,203.71,203.92,2806.0,203.71,204.03,203.71,203.92,2806.0
2022-12-16 11:55:00,203.84,203.84,203.3,203.44,4069.0,203.84,203.84,203.3,203.44,4069.0
2022-12-16 12:00:00,203.38,203.6,203.21,203.43,2901.0,203.38,203.6,203.21,203.43,2901.0
2022-12-16 12:05:00,203.61,203.62,203.28,203.28,2386.0,203.61,203.62,203.28,203.28,2386.0
2022-12-16 12:10:00,203.28,203.53,203.03,203.05,3706.0,203.28,203.53,203.03,203.05,3706.0
2022-12-16 12:15:00,203.12,203.6,203.12,203.6,2285.0,203.12,203.6,203.12,203.6,2285.0
2022-12-16 12:20:00,203.67,203.72,203.28,203.63,4563.0,203.67,203.72,203.28,203.63,4563.0
2022-12-16 12:25:00,203.34,203.57,203.32,203.57,2108.0,203.34,203.57,203.32,203.57,2108.0
2022-12-16 12:30:00,203.65,203.72,203.54,203.57,2750.0,203.65,203.72,203.54,203.57,2750.0
2022-12-16 12:35:00,203.59,204.79,203.59,204.47,2125.0,203.59,204.79,203.59,204.47,2125.0
2022-12-16 12:40:00,204.36,204.36,204.2,204.29,702.0,204.36,204.36,204.2,204.29,702.0
2022-12-16 12:45:00,204.04,204.07,203.75,203.91,2234.0,204.04,204.07,203.75,203.91,2234.0
2022-12-16 12:50:00,204.01,204.01,203.66,203.68,2587.0,204.01,204.01,203.66,203.68,2587.0
2022-12-16 12:55:00,203.59,203.66,203.39,203.5,973.0,203.59,203.66,203.39,203.5,973.0
2022-12-16 13:00:00,203.56,203.74,203.56,203.69,1706.0,203.56,203.74,203.56,203.69,1706.0
2022-12-16 13:05:00,203.72,203.73,203.62,203.66,1612.0,203.72,203.73,203.62,203.66,1612.0
2022-12-16 13:10:00,203.59,203.67,203.35,203.35,1892.0,203.59,203.67,203.35,203.35,1892.0
2022-12-16 13:15:00,203.44,203.78,203.37,203.64,1888.0,203.44,203.78,203.37,203.64,1888.0
2022-12-16 13:20:00,203.63,203.78,203.63,203.78,2402.0,203.63,203.78,203.63,203.78,2402.0
2022-12-16 13:25:00,203.78,203.78,203.3,203.46,4961.0,203.78,203.78,203.3,203.46,4961.0
2022-12-16 13:30:00,203.36,203.75,203.3,203.59,9058.0,203.36,203.75,203.3,203.59,9058.0
2022-12-16 13:35:00,203.42,203.49,202.97,202.97,10787.0,203.42,203.49,202.97,202.97,10787.0
2022-12-16 13:40:00,202.75,203.27,202.75,202.99,2386.0,202.75,203.27,202.75,202.99,2386.0
2022-12-16 13:45:00,203.28,203.54,203.28,203.54,2120.0,203.28,203.54,203.28,203.54,2120.0
2022-12-16 13:50:00,203.74,203.75,203.43,203.58,3824.0,203.74,203.75,203.43,203.58,3824.0
2022-12-16 13:55:00,203.71,203.77,203.54,203.76,10681.0,203.71,203.77,203.54,203.76,10681.0
2022-12-16 14:00:00,203.62,203.7,203.48,203.53,4408.0,203.62,203.7,203.48,203.53,4408.0
2022-12-16 14:05:00,203.46,203.73,203.36,203.51,6099.0,203.46,203.73,203.36,203.51,6099.0
2022-12-16 14:10:00,203.51,203.81,203.49,203.69,5378.0,203.51,203.81,203.49,203.69,5378.0
2022-12-16 14:15:00,203.75,203.75,203.53,203.56,2323.0,203.75,203.75,203.53,203.56,2323.0
2022-12-16 14:20:00,203.5,203.55,203.26,203.39,2915.0,203.5,203.55,203.26,203.39,2915.0
2022-12-16 14:25:00,203.4,203.48,203.33,203.45,1259.0,203.4,203.48,203.33,203.45,1259.0
2022-12-16 14:30:00,203.38,203.42,202.84,202.87,11726.0,203.38,203.42,202.84,202.87,11726.0
2022-12-16 14:35:00,203.07,203.36,203.04,203.36,2458.0,203.07,203.36,203.04,203.36,2458.0
2022-12-16 14:40:00,203.43,203.49,203.27,203.49,1002.0,203.43,203.49,203.27,203.49,1002.0
2022-12-16 14:45:00,203.38,203.42,203.24,203.4,4858.0,203.38,203.42,203.24,203.4,4858.0
2022-12-16 14:50:00,203.48,203.8,203.35,203.8,7364.0,203.48,203.8,203.35,203.8,7364.0
2022-12-16 14:55:00,203.87,204.42,203.74,204.27,25067.0,203.87,204.42,203.74,204.27,25067.0
2022-12-16 15:00:00,204.25,204.52,203.96,203.99,10930.0,204.25,204.52,203.96,203.99,10930.0
2022-12-16 15:05:00,203.99,203.99,203.73,203.92,7415.0,203.99,203.99,203.73,203.92,7415.0
2022-12-16 15:10:00,203.9,204.71,203.79,204.71,4367.0,203.9,204.71,203.79,204.71,4367.0
2022-12-16 15:15:00,204.97,205.11,204.68,204.81,3349.0,204.97,205.11,204.68,204.81,3349.0
2022-12-16 15:20:00,204.76,204.79,204.59,204.63,1918.0,204.76,204.79,204.59,204.63,1918.0
2022-12-16 15:25:00,204.83,204.92,204.6,204.75,3269.0,204.83,204.92,204.6,204.75,3269.0
2022-12-16 15:30:00,204.88,205.24,204.63,204.7,4635.0,204.88,205.24,204.63,204.7,4635.0
2022-12-16 15:35:00,204.68,204.93,204.67,204.79,4994.0,204.68,204.93,204.67,204.79,4994.0
2022-12-16 15:40:00,204.72,204.81,204.55,204.59,6526.0,204.72,204.81,204.55,204.59,6526.0
2022-12-16 15:45:00,204.46,204.65,204.07,204.17,13108.0,204.46,204.65,204.07,204.17,13108.0
2022-12-16 15:50:00,204.3,204.3,203.56,204.02,26203.0,204.3,204.3,203.56,204.02,26203.0
2022-12-16 15:55:00,203.97,204.4,203.64,203.78,51093.0,203.97,204.4,203.64,203.78,51093.0
2022-12-19 09:30:00,203.27,203.27,200.7,200.7,6770.0,203.27,203.27,200.7,200.7,6770.0
2022-12-19 09:35:00,200.58,201.57,200.57,201.57,1352.0,200.58,201.57,200.57,201.57,1352.0
2022-12-19 09:40:00,201.7,202.2,200.63,201.89,7344.0,201.7,202.2,200.63,201.89,7344.0
2022-12-19 09:45:00,201.41,201.64,200.0,200.6,4861.0,201.41,201.64,200.0,200.6,4861.0
2022-12-19 09:50:00,200.07,200.92,200.07,200.61,2206.0,200.07,200.92,200.07,200.61,2206.0
2022-12-19 09:55:00,200.41,201.23,200.37,201.1,3546.0,200.41,201.23,200.37,201.1,3546.0
2022-12-19 10:00:00,201.23,201.59,200.99,201.22,1493.0,201.23,201.59,200.99,201.22,1493.0
2022-12-19 10:05:00,201.1,201.37,201.01,201.35,1985.0,201.1,201.37,201.01,201.35,1985.0
2022-12-19 10:10:00,201.27,202.25,201.25,202.24,2561.0,201.27,202.25,201.25,202.24,2561.0
2022-12-19 10:15:00,202.15,202.54,202.15,202.37,3712.0,202.15,202.54,202.15,202.37,3712.0
2022-12-19 10:20:00,202.4,202.88,202.39,202.74,2100.0,202.4,202.88,202.39,202.74,2100.0
2022-12-19 10:25:00,202.59,202.99,202.52,202.99,2062.0,202.59,202.99,202.52,202.99,2062.0
2022-12-19 10:30:00,202.95,202.96,202.45,202.56,3618.0,202.95,202.96,202.45,202.56,3618.0
2022-12-19 10:35:00,202.62,202.72,202.34,202.46,3423.0,202.62,202.72,202.34,202.46,3423.0
2022-12-19 10:40:00,202.4,203.08,202.35,203.04,5514.0,202.4,203.08,202.35,203.04,5514.0
2022-12-19 10:45:00,202.96,202.96,202.56,202.89,2147.0,202.96,202.96,202.56,202.89,2147.0
2022-12-19 10:50:00,202.75,202.76,202.4,202.52,4484.0,202.75,202.76,202.4,202.52,4484.0
2022-12-19 10:55:00,202.44,202.47,201.82,202.04,4850.0,202.44,202.47,201.82,202.04,4850.0
2022-12-19 11:00:00,201.9,201.95,201.7,201.94,2205.0,201.9,201.95,201.7,201.94,2205.0
2022-12-19 11:05:00,202.03,202.04,201.86,201.98,2340.0,202.03,202.04,201.86,201.98,2340.0
2022-12-19 11:10:00,201.98,202.23,201.91,201.99,3140.0,201.98,202.23,201.91,201.99,3140.0
2022-12-19 11:15:00,202.12,202.46,202.01,202.46,1723.0,202.12,202.46,202.01,202.46,1723.0
2022-12-19 11:20:00,202.4,202.48,202.01,202.06,3875.0,202.4,202.48,202.01,202.06,3875.0
2022-12-19 11:25:00,201.95,201.95,201.35,201.39,4917.0,201.95,201.95,201.35,201.39,4917.0
2022-12-19 11:30:00,201.3,201.47,201.12,201.13,8096.0,201.3,201.47,201.12,201.13,8096.0
2022-12-19 11:35:00,201.28,201.71,201.28,201.31,17229.0,201.28,201.71,201.28,201.31,17229.0
2022-12-19 11:40:00,201.42,201.79,201.29,201.71,5162.0,201.42,201.79,201.29,201.71,5162.0
2022-12-19 11:45:00,201.77,202.27,201.77,202.27,3265.0,201.77,202.27,201.77,202.27,3265.0
2022-12-19 11:50:00,202.22,202.53,202.07,202.47,2871.0,202.22,202.53,202.07,202.47,2871.0
2022-12-19 11:55:00,202.38,202.39,201.93,202.28,1861.0,202.38,202.39,201.93,202.28,1861.0
2022-12-19 12:00:00,202.27,202.61,202.24,202.53,1810.0,202.27,202.61,202.24,202.53,1810.0
2022-12-19 12:05:00,202.53,202.93,202.53,202.93,3292.0,202.53,202.93,202.53,202.93,3292.0
2022-12-19 12:10:00,202.84,202.84,202.75,202.83,930.0,202.84,202.84,202.75,202.83,930.0
2022-12-19 12:15:00,202.88,202.9,202.58,202.67,2135.0,202.88,202.9,202.58,202.67,2135.0
2022-12-19 12:20:00,202.56,202.66,202.5,202.5,2961.0,202.56,202.66,202.5,202.5,2961.0
2022-12-19 12:25:00,202.48,202.48,202.0,202.32,1865.0,202.48,202.48,202.0,202.32,1865.0
2022-12-19 12:30:00,202.14,202.23,201.9,202.12,7841.0,202.14,202.23,201.9,202.12,7841.0
2022-12-19 12:35:00,202.06,202.31,201.93,201.93,2340.0,202.06,202.31,201.93,201.93,2340.0
2022-12-19 12:40:00,201.96,202.09,201.88,202.09,1686.0,201.96,202.09,201.88,202.09,1686.0
2022-12-19 12:45:00,202.25,203.0,202.23,202.76,2310.0,202.25,203.0,202.23,202.76,2310.0
2022-12-19 12:50:00,202.74,202.74,202.73,202.74,100.0,202.74,202.74,202.73,202.74,100.0
2022-12-19 12:55:00,202.5,202.57,202.29,202.34,1918.0,202.5,202.57,202.29,202.34,1918.0
2022-12-19 13:00:00,202.28,202.36,202.05,202.09,2042.0,202.28,202.36,202.05,202.09,2042.0
2022-12-19 13:05:00,202.19,202.2,201.79,201.79,2610.0,202.19,202.2,201.79,201.79,2610.0
2022-12-19 13:10:00,201.96,202.14,201.96,202.12,1279.0,201.96,202.14,201.96,202.12,1279.0
2022-12-19 13:15:00,202.16,202.16,201.89,201.95,1422.0,202.16,202.16,201.89,201.95,1422.0
2022-12-19 13:20:00,202.04,202.25,202.01,202.25,2409.0,202.04,202.25,202.01,202.25,2409.0
2022-12-19 13:25:00,202.26,202.26,201.59,201.6,13499.0,202.26,202.26,201.59,201.6,13499.0
2022-12-19 13:30:00,201.64,201.64,201.06,201.13,4267.0,201.64,201.64,201.06,201.13,4267.0
2022-12-19 13:35:00,201.12,201.39,201.12,201.21,2617.0,201.12,201.39,201.12,201.21,2617.0
2022-12-19 13:40:00,201.31,201.35,200.85,200.92,3187.0,201.31,201.35,200.85,200.92,3187.0
2022-12-19 13:45:00,200.9,201.23,200.89,201.15,3699.0,200.9,201.23,200.89,201.15,3699.0
2022-12-19 13:50:00,201.18,201.29,201.07,201.07,1693.0,201.18,201.29,201.07,201.07,1693.0
2022-12-19 13:55:00,201.02,201.02,200.87,200.96,1018.0,201.02,201.02,200.87,200.96,1018.0
2022-12-19 14:00:00,200.96,200.96,200.18,200.19,2529.0,200.96,200.96,200.18,200.19,2529.0
2022-12-19 14:05:00,200.31,200.66,200.24,200.66,2999.0,200.31,200.66,200.24,200.66,2999.0
2022-12-19 14:10:00,200.57,200.66,200.28,200.34,8233.0,200.57,200.66,200.28,200.34,8233.0
2022-12-19 14:15:00,200.35,200.46,200.21,200.21,6489.0,200.35,200.46,200.21,200.21,6489.0
2022-12-19 14:20:00,200.31,200.32,199.74,199.76,18213.0,200.31,200.32,199.74,199.76,18213.0
2022-12-19 14:25:00,199.64,199.82,199.4,199.76,6572.0,199.64,199.82,199.4,199.76,6572.0
2022-12-19 14:30:00,199.72,200.11,199.64,199.91,5902.0,199.72,200.11,199.64,199.91,5902.0
2022-12-19 14:35:00,199.98,200.06,199.77,199.86,4882.0,199.98,200.06,199.77,199.86,4882.0
2022-12-19 14:40:00,199.83,199.83,199.56,199.76,4892.0,199.83,199.83,199.56,199.76,4892.0
2022-12-19 14:45:00,199.83,200.26,199.79,199.98,2742.0,199.83,200.26,199.79,199.98,2742.0
2022-12-19 14:50:00,199.9,199.9,199.35,199.35,3254.0,199.9,199.9,199.35,199.35,3254.0
2022-12-19 14:55:00,199.52,199.64,199.33,199.63,7194.0,199.52,199.64,199.33,199.63,7194.0
2022-12-19 15:00:00,199.54,199.54,199.21,199.33,6451.0,199.54,199.54,199.21,199.33,6451.0
2022-12-19 15:05:00,199.3,199.59,199.28,199.59,1500.0,199.3,199.59,199.28,199.59,1500.0
2022-12-19 15:10:00,199.46,199.7,199.46,199.63,4595.0,199.46,199.7,199.46,199.63,4595.0
2022-12-19 15:15:00,199.75,199.87,199.67,199.84,5629.0,199.75,199.87,199.67,199.84,5629.0
2022-12-19 15:20:00,199.77,199.78,199.45,199.58,7359.0,199.77,199.78,199.45,199.58,7359.0
2022-12-19 15:25:00,199.68,199.83,199.61,199.69,2817.0,199.68,199.83,199.61,199.69,2817.0
2022-12-19 15:30:00,199.69,199.98,199.69,199.93,6606.0,199.69,199.98,199.69,199.93,6606.0
2022-12-19 15:35:00,199.83,200.02,199.48,199.48,6410.0,199.83,200.02,199.48,199.48,6410.0
2022-12-19 15:40:00,199.51,199.56,199.23,199.49,8540.0,199.51,199.56,199.23,199.49,8540.0
2022-12-19 15:45:00,199.38,199.67,199.38,199.48,10816.0,199.38,199.67,199.38,199.48,10816.0
2022-12-19 15:50:00,199.48,199.79,199.39,199.69,12668.0,199.48,199.79,199.39,199.69,12668.0
2022-12-19 15:55:00,199.65,200.11,199.63,199.81,44502.0,199.65,200.11,199.63,199.81,44502.0
2022-12-20 09:30:00,199.07,200.33,198.67,200.13,11437.0,199.07,200.33,198.67,200.13,11437.0
2022-12-20 09:35:00,199.9,199.9,198.94,198.94,601.0,199.9,199.9,198.94,198.94,601.0
2022-12-20 09:40:00,198.26,198.82,197.85,198.07,2682.0,198.26,198.82,197.85,198.07,2682.0
2022-12-20 09:45:00,197.66,197.87,197.33,197.42,2513.0,197.66,197.87,197.33,197.42,2513.0
2022-12-20 09:50:00,197.3,198.18,197.15,197.95,22865.0,197.3,198.18,197.15,197.95,22865.0
2022-12-20 09:55:00,198.02,198.92,198.02,198.86,3020.0,198.02,198.92,198.02,198.86,3020.0
2022-12-20 10:00:00,198.77,199.06,198.72,199.02,1500.0,198.77,199.06,198.72,199.02,1500.0
2022-12-20 10:05:00,199.05,200.01,199.05,199.73,5263.0,199.05,200.01,199.05,199.73,5263.0
2022-12-20 10:10:00,199.75,199.9,199.48,199.48,4502.0,199.75,199.9,199.48,199.48,4502.0
2022-12-20 10:15:00,199.39,199.67,199.35,199.56,2317.0,199.39,199.67,199.35,199.56,2317.0
2022-12-20 10:20:00,199.4,199.69,199.4,199.4,1675.0,199.4,199.69,199.4,199.4,1675.0
2022-12-20 10:25:00,199.49,199.85,199.3,199.84,4661.0,199.49,199.85,199.3,199.84,4661.0
2022-12-20 10:30:00,199.97,200.25,199.78,199.78,2320.0,199.97,200.25,199.78,199.78,2320.0
2022-12-20 10:35:00,199.73,200.0,199.66,200.0,3886.0,199.73,200.0,199.66,200.0,3886.0
2022-12-20 10:40:00,199.99,200.39,199.82,200.18,15963.0,199.99,200.39,199.82,200.18,15963.0
2022-12-20 10:45:00,200.17,200.91,200.07,200.91,3742.0,200.17,200.91,200.07,200.91,3742.0
2022-12-20 10:50:00,200.73,201.58,200.54,201.43,4770.0,200.73,201.58,200.54,201.43,4770.0
2022-12-20 10:55:00,201.58,201.81,201.13,201.13,6942.0,201.58,201.81,201.13,201.13,6942.0
2022-12-20 11:00:00,201.09,201.12,200.72,201.11,5055.0,201.09,201.12,200.72,201.11,5055.0
2022-12-20 11:05:00,201.06,201.13,200.67,200.78,5395.0,201.06,201.13,200.67,200.78,5395.0
2022-12-20 11:10:00,200.66,200.97,200.66,200.82,4903.0,200.66,200.97,200.66,200.82,4903.0
2022-12-20 11:15:00,200.69,200.7,200.14,200.5,3358.0,200.69,200.7,200.14,200.5,3358.0
2022-12-20 11:20:00,200.66,200.69,200.41,200.69,3895.0,200.66,200.69,200.41,200.69,3895.0
2022-12-20 11:25:00,200.6,200.62,200.31,200.53,7235.0,200.6,200.62,200.31,200.53,7235.0
2022-12-20 11:30:00,200.59,200.97,200.58,200.97,2744.0,200.59,200.97,200.58,200.97,2744.0
2022-12-20 11:35:00,200.84,200.9,200.74,200.84,1750.0,200.84,200.9,200.74,200.84,1750.0
2022-12-20 11:40:00,200.79,200.98,200.63,200.91,7796.0,200.79,200.98,200.63,200.91,7796.0
2022-12-20 11:45:00,200.98,201.16,200.68,200.85,3960.0,200.98,201.16,200.68,200.85,3960.0
2022-12-20 11:50:00,200.84,200.98,200.81,200.97,1975.0,200.84,200.98,200.81,200.97,1975.0
2022-12-20 11:55:00,200.9,201.44,200.8,201.4,8594.0,200.9,201.44,200.8,201.4,8594.0
2022-12-20 12:00:00,201.4,201.52,201.28,201.5,3214.0,201.4,201.52,201.28,201.5,3214.0
2022-12-20 12:05:00,201.52,201.86,201.52,201.78,1264.0,201.52,201.86,201.52,201.78,1264.0
2022-12-20 12:10:00,201.84,201.84,201.46,201.5,4609.0,201.84,201.84,201.46,201.5,4609.0
2022-12-20 12:15:00,201.4,201.48,201.33,201.33,2889.0,201.4,201.48,201.33,201.33,2889.0
2022-12-20 12:20:00,201.24,201.72,201.24,201.72,6441.0,201.24,201.72,201.24,201.72,6441.0
2022-12-20 12:25:00,201.65,201.88,201.46,201.46,3426.0,201.65,201.88,201.46,201.46,3426.0
2022-12-20 12:30:00,201.43,201.53,201.25,201.25,5488.0,201.43,201.53,201.25,201.25,5488.0
2022-12-20 12:35:00,201.16,201.49,201.16,201.33,2224.0,201.16,201.49,201.16,201.33,2224.0
2022-12-20 12:40:00,201.38,201.73,201.38,201.51,4021.0,201.38,201.73,201.38,201.51,4021.0
2022-12-20 12:45:00,201.68,201.81,201.62,201.69,3793.0,201.68,201.81,201.62,201.69,3793.0
2022-12-20 12:50:00,201.67,202.07,201.67,202.07,2887.0,201.67,202.07,201.67,202.07,2887.0
2022-12-20 12:55:00,202.03,202.11,201.81,201.92,4082.0,202.03,202.11,201.81,201.92,4082.0
2022-12-20 13:00:00,201.94,202.23,201.93,202.23,3301.0,201.94,202.23,201.93,202.23,3301.0
2022-12-20 13:05:00,202.08,202.08,201.78,201.86,4583.0,202.08,202.08,201.78,201.86,4583.0
2022-12-20 13:10:00,201.93,201.98,201.79,201.98,2794.0,201.93,201.98,201.79,201.98,2794.0
2022-12-20 13:15:00,201.99,202.17,201.56,201.56,8912.0,201.99,202.17,201.56,201.56,8912.0
2022-12-20 13:20:00,201.56,201.71,201.55,201.63,3345.0,201.56,201.71,201.55,201.63,3345.0
2022-12-20 13:25:00,201.77,201.94,201.64,201.71,6641.0,201.77,201.94,201.64,201.71,6641.0
2022-12-20 13:30:00,201.71,202.03,201.71,201.93,3505.0,201.71,202.03,201.71,201.93,3505.0
2022-12-20 13:35:00,201.95,202.37,201.94,202.19,2558.0,201.95,202.37,201.94,202.19,2558.0
2022-12-20 13:40:00,202.26,202.32,202.15,202.32,4439.0,202.26,202.32,202.15,202.32,4439.0
2022-12-20 13:45:00,202.27,202.36,202.24,202.24,2166.0,202.27,202.36,202.24,202.24,2166.0
2022-12-20 13:50:00,202.3,202.3,202.12,202.19,4368.0,202.3,202.3,202.12,202.19,4368.0
2022-12-20 13:55:00,202.22,202.22,201.9,201.98,3576.0,202.22,202.22,201.9,201.98,3576.0
2022-12-20 14:00:00,201.93,202.22,201.91,202.21,3468.0,201.93,202.22,201.91,202.21,3468.0
2022-12-20 14:05:00,202.14,202.38,202.14,202.31,2673.0,202.14,202.38,202.14,202.31,2673.0
2022-12-20 14:10:00,202.3,202.44,202.25,202.25,3199.0,202.3,202.44,202.25,202.25,3199.0
2022-12-20 14:15:00,202.24,202.32,202.17,202.18,1278.0,202.24,202.32,202.17,202.18,1278.0
2022-12-20 14:20:00,202.11,202.35,202.08,202.35,5931.0,202.11,202.35,202.08,202.35,5931.0
2022-12-20 14:25:00,202.2,202.28,202.19,202.26,1597.0,202.2,202.28,202.19,202.26,1597.0
2022-12-20 14:30:00,202.35,202.38,202.24,202.28,14372.0,202.35,202.38,202.24,202.28,14372.0
2022-12-20 14:35:00,202.19,202.25,202.0,202.22,5782.0,202.19,202.25,202.0,202.22,5782.0
2022-12-20 14:40:00,202.2,202.2,201.9,201.9,3614.0,202.2,202.2,201.9,201.9,3614.0
2022-12-20 14:45:00,201.94,202.0,201.83,201.9,4132.0,201.94,202.0,201.83,201.9,4132.0
2022-12-20 14:50:00,201.84,201.93,201.69,201.81,3113.0,201.84,201.93,201.69,201.81,3113.0
2022-12-20 14:55:00,201.79,201.96,201.7,201.86,5432.0,201.79,201.96,201.7,201.86,5432.0
2022-12-20 15:00:00,201.87,201.93,201.43,201.44,3083.0,201.87,201.93,201.43,201.44,3083.0
2022-12-20 15:05:00,201.26,201.44,201.23,201.4,5455.0,201.26,201.44,201.23,201.4,5455.0
2022-12-20 15:10:00,201.38,201.5,201.29,201.5,3885.0,201.38,201.5,201.29,201.5,3885.0
2022-12-20 15:15:00,201.53,201.72,201.45,201.55,9157.0,201.53,201.72,201.45,201.55,9157.0
2022-12-20 15:20:00,201.51,201.58,201.38,201.38,5004.0,201.51,201.58,201.38,201.38,5004.0
2022-12-20 15:25:00,201.47,201.68,201.47,201.67,6829.0,201.47,201.68,201.47,201.67,6829.0
2022-12-20 15:30:00,201.78,201.79,201.46,201.59,16268.0,201.78,201.79,201.46,201.59,16268.0
2022-12-20 15:35:00,201.59,201.9,201.59,201.9,9430.0,201.59,201.9,201.59,201.9,9430.0
2022-12-20 15:40:00,201.89,201.89,201.7,201.8,41152.0,201.89,201.89,201.7,201.8,41152.0
2022-12-20 15:45:00,201.83,202.16,201.76,202.16,18803.0,201.83,202.16,201.76,202.16,18803.0
2022-12-20 15:50:00,202.13,202.13,201.47,201.55,32685.0,202.13,202.13,201.47,201.55,32685.0
2022-12-20 15:55:00,201.47,201.49,201.09,201.43,49088.0,201.47,201.49,201.09,201.43,49088.0
2022-12-21 09:30:00,203.28,203.99,202.29,202.62,17114.0,203.28,203.99,202.29,202.62,17114.0
2022-12-21 09:35:00,202.52,203.33,202.07,203.31,11992.0,202.52,203.33,202.07,203.31,11992.0
2022-12-21 09:40:00,203.31,203.54,202.59,203.28,17255.0,203.31,203.54,202.59,203.28,17255.0
2022-12-21 09:45:00,203.32,203.32,202.78,202.78,6422.0,203.32,203.32,202.78,202.78,6422.0
2022-12-21 09:50:00,202.83,203.46,202.69,203.03,5996.0,202.83,203.46,202.69,203.03,5996.0
2022-12-21 09:55:00,203.21,203.21,202.38,202.56,9073.0,203.21,203.21,202.38,202.56,9073.0
2022-12-21 10:00:00,202.75,203.3,202.74,202.97,12649.0,202.75,203.3,202.74,202.97,12649.0
2022-12-21 10:05:00,202.89,203.2,202.84,203.15,5567.0,202.89,203.2,202.84,203.15,5567.0
2022-12-21 10:10:00,203.03,203.32,203.03,203.14,6928.0,203.03,203.32,203.03,203.14,6928.0
2022-12-21 10:15:00,203.16,203.73,203.16,203.61,12100.0,203.16,203.73,203.16,203.61,12100.0
2022-12-21 10:20:00,203.72,203.81,203.24,203.24,7014.0,203.72,203.81,203.24,203.24,7014.0
2022-12-21 10:25:00,203.28,203.47,203.14,203.43,5527.0,203.28,203.47,203.14,203.43,5527.0
2022-12-21 10:30:00,203.49,203.97,203.49,203.87,7976.0,203.49,203.97,203.49,203.87,7976.0
2022-12-21 10:35:00,203.87,204.0,203.49,204.0,5626.0,203.87,204.0,203.49,204.0,5626.0
2022-12-21 10:40:00,204.03,204.38,203.98,204.32,5670.0,204.03,204.38,203.98,204.32,5670.0
2022-12-21 10:45:00,204.19,204.48,203.95,204.47,6504.0,204.19,204.48,203.95,204.47,6504.0
2022-12-21 10:50:00,204.5,204.78,204.49,204.69,2208.0,204.5,204.78,204.49,204.69,2208.0
2022-12-21 10:55:00,204.76,205.2,204.76,205.15,1700.0,204.76,205.2,204.76,205.15,1700.0
2022-12-21 11:00:00,205.33,205.55,205.3,205.3,1874.0,205.33,205.55,205.3,205.3,1874.0
2022-12-21 11:05:00,205.34,205.35,204.96,204.96,2100.0,205.34,205.35,204.96,204.96,2100.0
2022-12-21 11:10:00,205.2,205.27,205.14,205.22,2108.0,205.2,205.27,205.14,205.22,2108.0
2022-12-21 11:15:00,205.25,205.32,205.09,205.15,4819.0,205.25,205.32,205.09,205.15,4819.0
2022-12-21 11:20:00,205.16,205.37,205.1,205.37,2500.0,205.16,205.37,205.1,205.37,2500.0
2022-12-21 11:25:00,205.47,205.49,205.3,205.4,3025.0,205.47,205.49,205.3,205.4,3025.0
2022-12-21 11:30:00,205.51,205.82,205.51,205.82,2652.0,205.51,205.82,205.51,205.82,2652.0
2022-12-21 11:35:00,205.68,205.72,205.42,205.56,2389.0,205.68,205.72,205.42,205.56,2389.0
2022-12-21 11:40:00,205.12,205.45,205.12,205.36,402.0,205.12,205.45,205.12,205.36,402.0
2022-12-21 11:45:00,205.25,205.33,205.24,205.29,885.0,205.25,205.33,205.24,205.29,885.0
2022-12-21 11:50:00,205.14,205.55,205.14,205.52,1566.0,205.14,205.55,205.14,205.52,1566.0
2022-12-21 11:55:00,205.45,205.55,205.41,205.53,2527.0,205.45,205.55,205.41,205.53,2527.0
2022-12-21 12:00:00,205.48,205.56,205.42,205.43,600.0,205.48,205.56,205.42,205.43,600.0
2022-12-21 12:05:00,205.36,205.36,205.12,205.13,1787.0,205.36,205.36,205.12,205.13,1787.0
2022-12-21 12:10:00,205.03,205.04,204.89,204.95,1466.0,205.03,205.04,204.89,204.95,1466.0
2022-12-21 12:15:00,204.89,204.89,204.75,204.75,400.0,204.89,204.89,204.75,204.75,400.0
2022-12-21 12:20:00,204.75,205.21,204.75,205.16,2601.0,204.75,205.21,204.75,205.16,2601.0
2022-12-21 12:25:00,205.07,205.07,204.61,204.61,1121.0,205.07,205.07,204.61,204.61,1121.0
2022-12-21 12:30:00,204.76,204.76,204.57,204.62,2759.0,204.76,204.76,204.57,204.62,2759.0
2022-12-21 12:35:00,204.6,204.6,204.26,204.26,1846.0,204.6,204.6,204.26,204.26,1846.0
2022-12-21 12:40:00,204.12,204.12,204.01,204.03,501.0,204.12,204.12,204.01,204.03,501.0
2022-12-21 12:45:00,204.06,204.07,203.91,204.06,2972.0,204.06,204.07,203.91,204.06,2972.0
2022-12-21 12:50:00,203.95,203.98,203.9,203.98,1450.0,203.95,203.98,203.9,203.98,1450.0
2022-12-21 12:55:00,203.98,204.08,203.93,204.05,2740.0,203.98,204.08,203.93,204.05,2740.0
2022-12-21 13:00:00,204.07,204.49,204.05,204.49,2482.0,204.07,204.49,204.05,204.49,2482.0
2022-12-21 13:05:00,204.54,204.65,204.45,204.63,1336.0,204.54,204.65,204.45,204.63,1336.0
2022-12-21 13:10:00,204.62,204.62,204.25,204.26,1315.0,204.62,204.62,204.25,204.26,1315.0
2022-12-21 13:15:00,204.26,204.42,204.18,204.23,1451.0,204.26,204.42,204.18,204.23,1451.0
2022-12-21 13:20:00,204.2,204.21,203.9,203.91,2573.0,204.2,204.21,203.9,203.91,2573.0
2022-12-21 13:25:00,203.8,204.11,203.8,203.89,1950.0,203.8,204.11,203.8,203.89,1950.0
2022-12-21 13:30:00,203.89,204.22,203.89,204.18,1573.0,203.89,204.22,203.89,204.18,1573.0
2022-12-21 13:35:00,204.15,204.45,204.11,204.45,3565.0,204.15,204.45,204.11,204.45,3565.0
2022-12-21 13:40:00,204.36,204.51,204.26,204.51,2092.0,204.36,204.51,204.26,204.51,2092.0
2022-12-21 13:45:00,204.52,204.62,204.52,204.59,1280.0,204.52,204.62,204.52,204.59,1280.0
2022-12-21 13:50:00,204.63,204.91,204.58,204.91,2008.0,204.63,204.91,204.58,204.91,2008.0
2022-12-21 13:55:00,204.94,204.94,204.7,204.7,3065.0,204.94,204.94,204.7,204.7,3065.0
2022-12-21 14:00:00,204.77,205.1,204.74,205.02,3052.0,204.77,205.1,204.74,205.02,3052.0
2022-12-21 14:05:00,205.12,205.12,204.8,204.88,3290.0,205.12,205.12,204.8,204.88,3290.0
2022-12-21 14:10:00,204.82,205.07,204.82,204.85,1391.0,204.82,205.07,204.82,204.85,1391.0
2022-12-21 14:15:00,204.85,204.93,204.63,204.69,2009.0,204.85,204.93,204.63,204.69,2009.0
2022-12-21 14:20:00,204.74,204.8,204.7,204.76,1874.0,204.74,204.8,204.7,204.76,1874.0
2022-12-21 14:25:00,204.69,204.71,204.41,204.45,1406.0,204.69,204.71,204.41,204.45,1406.0
2022-12-21 14:30:00,204.4,204.89,204.39,204.77,3532.0,204.4,204.89,204.39,204.77,3532.0
2022-12-21 14:35:00,204.76,204.97,204.56,204.97,5602.0,204.76,204.97,204.56,204.97,5602.0
2022-12-21 14:40:00,204.96,204.97,204.7,204.71,1125.0,204.96,204.97,204.7,204.71,1125.0
2022-12-21 14:45:00,204.63,204.86,204.51,204.64,4306.0,204.63,204.86,204.51,204.64,4306.0
2022-12-21 14:50:00,204.48,204.48,203.95,203.96,3766.0,204.48,204.48,203.95,203.96,3766.0
2022-12-21 14:55:00,204.0,204.17,203.98,203.98,2807.0,204.0,204.17,203.98,203.98,2807.0
2022-12-21 15:00:00,204.01,204.21,203.93,204.16,3651.0,204.01,204.21,203.93,204.16,3651.0
2022-12-21 15:05:00,204.1,204.12,203.69,203.84,1741.0,204.1,204.12,203.69,203.84,1741.0
2022-12-21 15:10:00,203.82,204.0,203.75,204.0,3295.0,203.82,204.0,203.75,204.0,3295.0
2022-12-21 15:15:00,203.96,203.98,203.75,203.97,3645.0,203.96,203.98,203.75,203.97,3645.0
2022-12-21 15:20:00,203.88,203.94,203.79,203.8,4157.0,203.88,203.94,203.79,203.8,4157.0
2022-12-21 15:25:00,203.88,203.88,203.6,203.62,2552.0,203.88,203.88,203.6,203.62,2552.0
2022-12-21 15:30:00,203.69,203.92,203.62,203.83,8622.0,203.69,203.92,203.62,203.83,8622.0
2022-12-21 15:35:00,203.84,203.9,203.75,203.83,5736.0,203.84,203.9,203.75,203.83,5736.0
2022-12-21 15:40:00,203.85,203.9,203.62,203.64,7133.0,203.85,203.9,203.62,203.64,7133.0
2022-12-21 15:45:00,203.72,204.1,203.6,204.01,20950.0,203.72,204.1,203.6,204.01,20950.0
2022-12-21 15:50:00,204.07,204.12,203.55,203.77,21269.0,204.07,204.12,203.55,203.77,21269.0
2022-12-21 15:55:00,203.92,204.56,203.83,204.44,48608.0,203.92,204.56,203.83,204.44,48608.0
2022-12-22 09:30:00,202.05,204.19,200.77,200.77,15007.0,202.05,204.19,200.77,200.77,15007.0
2022-12-22 09:35:00,202.87,203.15,202.01,202.81,1534.0,202.87,203.15,202.01,202.81,1534.0
2022-12-22 09:40:00,201.97,202.34,200.96,201.34,4955.0,201.97,202.34,200.96,201.34,4955.0
2022-12-22 09:45:00,201.49,202.14,201.41,201.86,2101.0,201.49,202.14,201.41,201.86,2101.0
2022-12-22 09:50:00,202.37,202.41,201.98,201.99,1072.0,202.37,202.41,201.98,201.99,1072.0
2022-12-22 09:55:00,202.07,202.62,202.06,202.59,2760.0,202.07,202.62,202.06,202.59,2760.0
2022-12-22 10:00:00,202.78,202.78,201.94,202.22,1556.0,202.78,202.78,201.94,202.22,1556.0
2022-12-22 10:05:00,202.31,202.45,201.71,202.01,2038.0,202.31,202.45,201.71,202.01,2038.0
2022-12-22 10:10:00,201.93,202.21,201.77,201.77,1517.0,201.93,202.21,201.77,201.77,1517.0
2022-12-22 10:15:00,202.14,202.33,202.09,202.33,1544.0,202.14,202.33,202.09,202.33,1544.0
2022-12-22 10:20:00,202.15,202.31,202.04,202.09,3060.0,202.15,202.31,202.04,202.09,3060.0
2022-12-22 10:25:00,202.06,202.22,202.06,202.18,1075.0,202.06,202.22,202.06,202.18,1075.0
2022-12-22 10:30:00,201.96,202.08,201.73,202.04,1902.0,201.96,202.08,201.73,202.04,1902.0
2022-12-22 10:35:00,201.89,201.89,201.86,201.86,209.0,201.89,201.89,201.86,201.86,209.0
2022-12-22 10:40:00,201.65,201.91,201.65,201.87,819.0,201.65,201.91,201.65,201.87,819.0
2022-12-22 10:45:00,201.93,202.32,201.92,202.32,800.0,201.93,202.32,201.92,202.32,800.0
2022-12-22 10:50:00,202.49,202.49,202.27,202.48,1300.0,202.49,202.49,202.27,202.48,1300.0
2022-12-22 10:55:00,202.48,202.82,202.34,202.82,2992.0,202.48,202.82,202.34,202.82,2992.0
2022-12-22 11:00:00,202.64,202.87,202.47,202.85,7288.0,202.64,202.87,202.47,202.85,7288.0
2022-12-22 11:05:00,203.09,203.14,202.81,202.81,1221.0,203.09,203.14,202.81,202.81,1221.0
2022-12-22 11:10:00,202.6,202.82,202.56,202.76,800.0,202.6,202.82,202.56,202.76,800.0
2022-12-22 11:15:00,203.03,203.23,202.97,203.06,1578.0,203.03,203.23,202.97,203.06,1578.0
2022-12-22 11:20:00,202.92,203.05,202.84,202.88,1669.0,202.92,203.05,202.84,202.88,1669.0
2022-12-22 11:25:00,202.87,202.87,202.43,202.49,1300.0,202.87,202.87,202.43,202.49,1300.0
2022-12-22 11:30:00,202.66,202.92,202.65,202.86,3663.0,202.66,202.92,202.65,202.86,3663.0
2022-12-22 11:35:00,202.77,202.77,202.44,202.44,522.0,202.77,202.77,202.44,202.44,522.0
2022-12-22 11:40:00,202.09,202.34,202.01,202.34,1192.0,202.09,202.34,202.01,202.34,1192.0
2022-12-22 11:45:00,202.31,202.41,202.3,202.32,1475.0,202.31,202.41,202.3,202.32,1475.0
2022-12-22 11:50:00,202.46,202.55,202.29,202.52,1504.0,202.46,202.55,202.29,202.52,1504.0
2022-12-22 11:55:00,202.54,202.63,202.47,202.63,1072.0,202.54,202.63,202.47,202.63,1072.0
2022-12-22 12:00:00,202.65,202.65,202.6,202.6,1219.0,202.65,202.65,202.6,202.6,1219.0
2022-12-22 12:05:00,202.41,202.64,202.26,202.64,899.0,202.41,202.64,202.26,202.64,899.0
2022-12-22 12:10:00,202.81,203.16,202.68,202.68,6437.0,202.81,203.16,202.68,202.68,6437.0
2022-12-22 12:15:00,202.74,202.74,202.73,202.73,346.0,202.74,202.74,202.73,202.73,346.0
2022-12-22 12:20:00,202.69,202.7,202.23,202.23,2137.0,202.69,202.7,202.23,202.23,2137.0
2022-12-22 12:25:00,202.14,202.14,201.49,201.49,1515.0,202.14,202.14,201.49,201.49,1515.0
2022-12-22 12:30:00,201.5,201.68,201.4,201.68,939.0,201.5,201.68,201.4,201.68,939.0
2022-12-22 12:35:00,201.54,201.57,201.28,201.37,928.0,201.54,201.57,201.28,201.37,928.0
2022-12-22 12:40:00,201.39,201.39,201.39,201.39,522.0,201.39,201.39,201.39,201.39,522.0
2022-12-22 12:45:00,201.42,201.42,201.38,201.39,265.0,201.42,201.42,201.38,201.39,265.0
2022-12-22 12:50:00,201.43,201.53,201.4,201.4,700.0,201.43,201.53,201.4,201.4,700.0
2022-12-22 12:55:00,201.35,201.38,201.07,201.31,2878.0,201.35,201.38,201.07,201.31,2878.0
2022-12-22 13:00:00,201.11,201.11,200.35,200.54,4910.0,201.11,201.11,200.35,200.54,4910.0
2022-12-22 13:05:00,200.59,200.63,200.09,200.19,5079.0,200.59,200.63,200.09,200.19,5079.0
2022-12-22 13:10:00,200.18,200.7,200.18,200.61,11284.0,200.18,200.7,200.18,200.61,11284.0
2022-12-22 13:15:00,200.48,200.83,200.46,200.52,1800.0,200.48,200.83,200.46,200.52,1800.0
2022-12-22 13:20:00,200.66,200.66,200.33,200.52,9593.0,200.66,200.66,200.33,200.52,9593.0
2022-12-22 13:25:00,200.61,200.67,200.26,200.29,2706.0,200.61,200.67,200.26,200.29,2706.0
2022-12-22 13:30:00,200.17,200.17,199.76,199.89,780.0,200.17,200.17,199.76,199.89,780.0
2022-12-22 13:35:00,199.77,200.04,199.77,200.03,2462.0,199.77,200.04,199.77,200.03,2462.0
2022-12-22 13:40:00,200.0,200.11,199.99,200.09,1800.0,200.0,200.11,199.99,200.09,1800.0
2022-12-22 13:45:00,200.13,200.17,199.93,199.93,1614.0,200.13,200.17,199.93,199.93,1614.0
2022-12-22 13:50:00,199.93,199.98,199.86,199.95,1958.0,199.93,199.98,199.86,199.95,1958.0
2022-12-22 13:55:00,199.92,200.24,199.89,200.2,5619.0,199.92,200.24,199.89,200.2,5619.0
2022-12-22 14:00:00,200.17,200.31,200.06,200.06,3225.0,200.17,200.31,200.06,200.06,3225.0
2022-12-22 14:05:00,200.09,200.36,200.08,200.23,1100.0,200.09,200.36,200.08,200.23,1100.0
2022-12-22 14:10:00,200.13,201.09,200.12,201.09,3196.0,200.13,201.09,200.12,201.09,3196.0
2022-12-22 14:15:00,201.03,201.03,200.79,200.8,1220.0,201.03,201.03,200.79,200.8,1220.0
2022-12-22 14:20:00,200.79,200.94,200.66,200.94,3716.0,200.79,200.94,200.66,200.94,3716.0
2022-12-22 14:25:00,200.87,201.18,200.87,201.18,2239.0,200.87,201.18,200.87,201.18,2239.0
2022-12-22 14:30:00,201.09,201.15,200.98,201.14,2262.0,201.09,201.15,200.98,201.14,2262.0
2022-12-22 14:35:00,201.09,201.21,201.0,201.02,2494.0,201.09,201.21,201.0,201.02,2494.0
2022-12-22 14:40:00,201.02,201.07,200.68,200.85,3174.0,201.02,201.07,200.68,200.85,3174.0
2022-12-22 14:45:00,200.81,201.12,200.75,201.12,3664.0,200.81,201.12,200.75,201.12,3664.0
2022-12-22 14:50:00,201.12,201.48,201.06,201.48,3202.0,201.12,201.48,201.06,201.48,3202.0
2022-12-22 14:55:00,201.45,201.81,201.45,201.72,3206.0,201.45,201.81,201.45,201.72,3206.0
2022-12-22 15:00:00,201.73,202.0,201.54,201.64,13695.0,201.73,202.0,201.54,201.64,13695.0
2022-12-22 15:05:00,201.66,202.04,201.51,202.04,2145.0,201.66,202.04,201.51,202.04,2145.0
2022-12-22 15:10:00,201.99,202.1,201.81,201.94,4971.0,201.99,202.1,201.81,201.94,4971.0
2022-12-22 15:15:00,202.08,202.73,202.08,202.7,5099.0,202.08,202.73,202.08,202.7,5099.0
2022-12-22 15:20:00,202.71,202.94,202.61,202.78,4377.0,202.71,202.94,202.61,202.78,4377.0
2022-12-22 15:25:00,202.85,203.29,202.85,203.27,3124.0,202.85,203.29,202.85,203.27,3124.0
2022-12-22 15:30:00,203.28,203.36,202.85,202.85,4638.0,203.28,203.36,202.85,202.85,4638.0
2022-12-22 15:35:00,202.88,202.95,202.62,202.8,7286.0,202.88,202.95,202.62,202.8,7286.0
2022-12-22 15:40:00,202.82,202.82,202.55,202.65,4334.0,202.82,202.82,202.55,202.65,4334.0
2022-12-22 15:45:00,202.57,202.89,202.44,202.88,3894.0,202.57,202.89,202.44,202.88,3894.0
2022-12-22 15:50:00,202.88,203.34,202.78,203.34,12080.0,202.88,203.34,202.78,203.34,12080.0
2022-12-22 15:55:00,203.22,203.34,202.94,203.32,28754.0,203.22,203.34,202.94,203.32,28754.0
2022-12-23 09:30:00,202.38,203.55,202.38,203.09,6043.0,202.38,203.55,202.38,203.09,6043.0
2022-12-23 09:35:00,202.06,202.06,201.78,201.93,387.0,202.06,202.06,201.78,201.93,387.0
2022-12-23 09:40:00,201.96,202.78,201.95,202.53,800.0,201.96,202.78,201.95,202.53,800.0
2022-12-23 09:45:00,201.95,202.1,201.67,201.67,678.0,201.95,202.1,201.67,201.67,678.0
2022-12-23 09:50:00,201.91,202.26,201.58,201.98,3988.0,201.91,202.26,201.58,201.98,3988.0
2022-12-23 09:55:00,201.77,202.32,201.75,202.32,6704.0,201.77,202.32,201.75,202.32,6704.0
2022-12-23 10:00:00,202.61,202.89,202.0,202.29,2587.0,202.61,202.89,202.0,202.29,2587.0
2022-12-23 10:05:00,202.28,202.57,201.89,202.53,2036.0,202.28,202.57,201.89,202.53,2036.0
2022-12-23 10:10:00,202.49,202.49,202.35,202.35,200.0,202.49,202.49,202.35,202.35,200.0
2022-12-23 10:15:00,202.26,203.42,201.95,203.42,1600.0,202.26,203.42,201.95,203.42,1600.0
2022-12-23 10:20:00,203.14,203.23,202.91,203.23,450.0,203.14,203.23,202.91,203.23,450.0
2022-12-23 10:25:00,203.4,203.4,202.83,202.89,1389.0,203.4,203.4,202.83,202.89,1389.0
2022-12-23 10:30:00,203.19,203.36,202.98,203.15,2566.0,203.19,203.36,202.98,203.15,2566.0
2022-12-23 10:35:00,203.26,203.51,203.09,203.51,1812.0,203.26,203.51,203.09,203.51,1812.0
2022-12-23 10:40:00,203.51,203.51,203.51,203.51,0.0,203.51,203.51,203.51,203.51,0.0
2022-12-23 10:45:00,203.41,203.91,203.26,203.46,3692.0,203.41,203.91,203.26,203.46,3692.0
2022-12-23 10:50:00,203.6,203.6,203.17,203.39,500.0,203.6,203.6,203.17,203.39,500.0
2022-12-23 10:55:00,203.19,203.3,202.95,203.06,2400.0,203.19,203.3,202.95,203.06,2400.0
2022-12-23 11:00:00,203.1,203.13,202.84,203.06,3000.0,203.1,203.13,202.84,203.06,3000.0
2022-12-23 11:05:00,203.06,203.13,202.73,203.1,4831.0,203.06,203.13,202.73,203.1,4831.0
2022-12-23 11:10:00,203.26,203.43,203.18,203.33,1043.0,203.26,203.43,203.18,203.33,1043.0
2022-12-23 11:15:00,203.17,203.49,203.12,203.36,2598.0,203.17,203.49,203.12,203.36,2598.0
2022-12-23 11:20:00,203.58,203.58,203.37,203.37,673.0,203.58,203.58,203.37,203.37,673.0
2022-12-23 11:25:00,203.26,203.59,203.25,203.44,2114.0,203.26,203.59,203.25,203.44,2114.0
2022-12-23 11:30:00,203.6,203.79,203.53,203.68,1751.0,203.6,203.79,203.53,203.68,1751.0
2022-12-23 11:35:00,203.79,203.96,203.76,203.85,671.0,203.79,203.96,203.76,203.85,671.0
2022-12-23 11:40:00,203.98,204.08,203.82,203.82,1438.0,203.98,204.08,203.82,203.82,1438.0
2022-12-23 11:45:00,203.68,203.83,203.68,203.83,800.0,203.68,203.83,203.68,203.83,800.0
2022-12-23 11:50:00,203.86,203.95,203.65,203.66,755.0,203.86,203.95,203.65,203.66,755.0
2022-12-23 11:55:00,203.59,203.73,203.49,203.73,1636.0,203.59,203.73,203.49,203.73,1636.0
2022-12-23 12:00:00,203.73,203.95,203.73,203.81,2277.0,203.73,203.95,203.73,203.81,2277.0
2022-12-23 12:05:00,203.89,203.89,203.43,203.5,2069.0,203.89,203.89,203.43,203.5,2069.0
2022-12-23 12:10:00,203.72,203.88,203.72,203.88,448.0,203.72,203.88,203.72,203.88,448.0
2022-12-23 12:15:00,203.86,203.87,203.86,203.87,309.0,203.86,203.87,203.86,203.87,309.0
2022-12-23 12:20:00,203.88,204.09,203.88,204.09,1483.0,203.88,204.09,203.88,204.09,1483.0
2022-12-23 12:25:00,204.01,204.18,203.97,204.18,1569.0,204.01,204.18,203.97,204.18,1569.0
2022-12-23 12:30:00,204.19,204.45,204.19,204.22,1436.0,204.19,204.45,204.19,204.22,1436.0
2022-12-23 12:35:00,204.34,204.51,204.17,204.17,1586.0,204.34,204.51,204.17,204.17,1586.0
2022-12-23 12:40:00,204.06,204.1,203.75,203.81,2033.0,204.06,204.1,203.75,203.81,2033.0
2022-12-23 12:45:00,203.64,203.69,203.64,203.69,300.0,203.64,203.69,203.64,203.69,300.0
2022-12-23 12:50:00,203.45,203.69,203.45,203.69,908.0,203.45,203.69,203.45,203.69,908.0
2022-12-23 12:55:00,203.69,203.78,203.69,203.78,887.0,203.69,203.78,203.69,203.78,887.0
2022-12-23 13:00:00,203.76,203.99,203.76,203.82,1112.0,203.76,203.99,203.76,203.82,1112.0
2022-12-23 13:05:00,203.91,204.01,203.91,204.01,200.0,203.91,204.01,203.91,204.01,200.0
2022-12-23 13:10:00,204.05,204.05,203.61,203.74,1019.0,204.05,204.05,203.61,203.74,1019.0
2022-12-23 13:15:00,203.48,203.66,203.48,203.66,818.0,203.48,203.66,203.48,203.66,818.0
2022-12-23 13:20:00,203.64,203.67,203.49,203.5,2717.0,203.64,203.67,203.49,203.5,2717.0
2022-12-23 13:25:00,203.53,203.58,203.53,203.58,665.0,203.53,203.58,203.53,203.58,665.0
2022-12-23 13:30:00,203.69,203.69,203.56,203.56,300.0,203.69,203.69,203.56,203.56,300.0
2022-12-23 13:35:00,203.49,203.5,203.22,203.24,2726.0,203.49,203.5,203.22,203.24,2726.0
2022-12-23 13:40:00,203.22,203.29,203.12,203.2,3017.0,203.22,203.29,203.12,203.2,3017.0
2022-12-23 13:45:00,203.01,203.33,202.83,203.33,6565.0,203.01,203.33,202.83,203.33,6565.0
2022-12-23 13:50:00,203.31,203.31,203.08,203.08,1049.0,203.31,203.31,203.08,203.08,1049.0
2022-12-23 13:55:00,203.07,203.14,202.92,203.14,4378.0,203.07,203.14,202.92,203.14,4378.0
2022-12-23 14:00:00,203.14,203.2,203.0,203.13,3697.0,203.14,203.2,203.0,203.13,3697.0
2022-12-23 14:05:00,203.11,203.24,203.1,203.21,424.0,203.11,203.24,203.1,203.21,424.0
2022-12-23 14:10:00,203.21,203.21,203.21,203.21,0.0,203.21,203.21,203.21,203.21,0.0
2022-12-23 14:15:00,203.44,203.55,203.38,203.51,1318.0,203.44,203.55,203.38,203.51,1318.0
2022-12-23 14:20:00,203.56,203.6,203.4,203.52,1175.0,203.56,203.6,203.4,203.52,1175.0
2022-12-23 14:25:00,203.49,203.63,203.45,203.48,1207.0,203.49,203.63,203.45,203.48,1207.0
2022-12-23 14:30:00,203.63,203.66,203.5,203.66,1426.0,203.63,203.66,203.5,203.66,1426.0
2022-12-23 14:35:00,203.66,204.05,203.66,204.05,1236.0,203.66,204.05,203.66,204.05,1236.0
2022-12-23 14:40:00,203.96,204.04,203.81,203.86,5675.0,203.96,204.04,203.81,203.86,5675.0
2022-12-23 14:45:00,203.92,203.92,203.67,203.67,2268.0,203.92,203.92,203.67,203.67,2268.0
2022-12-23 14:50:00,203.63,203.78,203.63,203.75,1290.0,203.63,203.78,203.63,203.75,1290.0
2022-12-23 14:55:00,203.83,203.95,203.82,203.82,2900.0,203.83,203.95,203.82,203.82,2900.0
2022-12-23 15:00:00,203.92,204.12,203.81,204.0,2316.0,203.92,204.12,203.81,204.0,2316.0
2022-12-23 15:05:00,203.86,203.86,203.76,203.76,916.0,203.86,203.86,203.76,203.76,916.0
2022-12-23 15:10:00,203.85,203.86,203.66,203.75,2204.0,203.85,203.86,203.66,203.75,2204.0
2022-12-23 15:15:00,203.84,203.97,203.84,203.92,1654.0,203.84,203.97,203.84,203.92,1654.0
2022-12-23 15:20:00,203.75,203.75,203.36,203.36,1585.0,203.75,203.75,203.36,203.36,1585.0
2022-12-23 15:25:00,203.34,203.47,203.29,203.47,6214.0,203.34,203.47,203.29,203.47,6214.0
2022-12-23 15:30:00,203.45,203.47,202.89,202.89,4652.0,203.45,203.47,202.89,202.89,4652.0
2022-12-23 15:35:00,202.89,203.08,202.87,203.08,4209.0,202.89,203.08,202.87,203.08,4209.0
2022-12-23 15:40:00,203.09,203.38,203.08,203.37,1007.0,203.09,203.38,203.08,203.37,1007.0
2022-12-23 15:45:00,203.4,203.89,203.4,203.89,8273.0,203.4,203.89,203.4,203.89,8273.0
2022-12-23 15:50:00,203.94,204.1,203.61,204.05,16505.0,203.94,204.1,203.61,204.05,16505.0
2022-12-23 15:55:00,204.09,204.17,203.73,203.87,16089.0,204.09,204.17,203.73,203.87,16089.0
2022-12-27 09:30:00,203.73,203.73,202.28,202.94,7148.0,203.73,203.73,202.28,202.94,7148.0
2022-12-27 09:35:00,202.44,202.44,201.11,201.83,1341.0,202.44,202.44,201.11,201.83,1341.0
2022-12-27 09:40:00,201.87,202.63,201.05,202.63,1595.0,201.87,202.63,201.05,202.63,1595.0
2022-12-27 09:45:00,202.19,202.38,201.92,202.27,1814.0,202.19,202.38,201.92,202.27,1814.0
2022-12-27 09:50:00,202.28,202.56,202.28,202.56,1175.0,202.28,202.56,202.28,202.56,1175.0
2022-12-27 09:55:00,202.56,202.56,202.56,202.56,0.0,202.56,202.56,202.56,202.56,0.0
2022-12-27 10:00:00,202.76,202.77,202.05,202.55,2579.0,202.76,202.77,202.05,202.55,2579.0
2022-12-27 10:05:00,202.59,202.89,202.38,202.89,5756.0,202.59,202.89,202.38,202.89,5756.0
2022-12-27 10:10:00,202.75,203.69,202.75,203.69,2325.0,202.75,203.69,202.75,203.69,2325.0
2022-12-27 10:15:00,203.74,204.47,203.14,204.47,2528.0,203.74,204.47,203.14,204.47,2528.0
2022-12-27 10:20:00,204.13,204.24,204.04,204.23,847.0,204.13,204.24,204.04,204.23,847.0
2022-12-27 10:25:00,204.35,204.35,204.14,204.15,257.0,204.35,204.35,204.14,204.15,257.0
2022-12-27 10:30:00,204.15,204.56,203.85,204.56,2005.0,204.15,204.56,203.85,204.56,2005.0
2022-12-27 10:35:00,204.27,204.41,204.23,204.31,1424.0,204.27,204.41,204.23,204.31,1424.0
2022-12-27 10:40:00,204.44,204.44,204.35,204.35,200.0,204.44,204.44,204.35,204.35,200.0
2022-12-27 10:45:00,204.5,204.5,204.19,204.27,1253.0,204.5,204.5,204.19,204.27,1253.0
2022-12-27 10:50:00,203.92,204.18,203.42,203.63,753.0,203.92,204.18,203.42,203.63,753.0
2022-12-27 10:55:00,203.52,203.52,203.14,203.5,1327.0,203.52,203.52,203.14,203.5,1327.0
2022-12-27 11:00:00,203.81,203.86,203.74,203.86,1099.0,203.81,203.86,203.74,203.86,1099.0
2022-12-27 11:05:00,203.72,203.79,203.53,203.79,600.0,203.72,203.79,203.53,203.79,600.0
2022-12-27 11:10:00,203.72,204.09,203.72,204.09,4218.0,203.72,204.09,203.72,204.09,4218.0
2022-12-27 11:15:00,204.0,204.27,203.99,204.19,1271.0,204.0,204.27,203.99,204.19,1271.0
2022-12-27 11:20:00,204.3,204.58,204.2,204.58,3223.0,204.3,204.58,204.2,204.58,3223.0
2022-12-27 11:25:00,204.51,204.51,204.33,204.35,1747.0,204.51,204.51,204.33,204.35,1747.0
2022-12-27 11:30:00,204.57,204.68,204.47,204.53,934.0,204.57,204.68,204.47,204.53,934.0
2022-12-27 11:35:00,204.32,204.44,204.32,204.44,700.0,204.32,204.44,204.32,204.44,700.0
2022-12-27 11:40:00,204.29,204.29,203.85,203.97,2764.0,204.29,204.29,203.85,203.97,2764.0
2022-12-27 11:45:00,203.89,204.08,203.89,204.08,300.0,203.89,204.08,203.89,204.08,300.0
2022-12-27 11:50:00,203.89,204.01,203.77,203.78,1646.0,203.89,204.01,203.77,203.78,1646.0
2022-12-27 11:55:00,203.76,203.76,203.5,203.53,797.0,203.76,203.76,203.5,203.53,797.0
2022-12-27 12:00:00,203.67,204.05,203.66,204.05,1888.0,203.67,204.05,203.66,204.05,1888.0
2022-12-27 12:05:00,204.08,204.08,203.9,203.9,1746.0,204.08,204.08,203.9,203.9,1746.0
2022-12-27 12:10:00,203.96,204.14,203.95,204.14,765.0,203.96,204.14,203.95,204.14,765.0
2022-12-27 12:15:00,204.16,204.16,203.95,203.99,1400.0,204.16,204.16,203.95,203.99,1400.0
2022-12-27 12:20:00,203.84,203.85,203.71,203.84,906.0,203.84,203.85,203.71,203.84,906.0
2022-12-27 12:25:00,203.93,203.93,203.63,203.7,1009.0,203.93,203.93,203.63,203.7,1009.0
2022-12-27 12:30:00,203.73,203.97,203.73,203.97,2232.0,203.73,203.97,203.73,203.97,2232.0
2022-12-27 12:35:00,203.95,203.96,203.8,203.96,3173.0,203.95,203.96,203.8,203.96,3173.0
2022-12-27 12:40:00,203.97,203.97,203.37,203.37,1801.0,203.97,203.97,203.37,203.37,1801.0
2022-12-27 12:45:00,203.41,203.41,203.19,203.19,905.0,203.41,203.41,203.19,203.19,905.0
2022-12-27 12:50:00,203.13,203.41,203.13,203.37,1615.0,203.13,203.41,203.13,203.37,1615.0
2022-12-27 12:55:00,203.24,203.25,203.04,203.22,8058.0,203.24,203.25,203.04,203.22,8058.0
2022-12-27 13:00:00,203.22,203.51,203.22,203.38,1201.0,203.22,203.51,203.22,203.38,1201.0
2022-12-27 13:05:00,203.38,203.5,203.3,203.47,1704.0,203.38,203.5,203.3,203.47,1704.0
2022-12-27 13:10:00,203.41,203.42,203.17,203.39,1852.0,203.41,203.42,203.17,203.39,1852.0
2022-12-27 13:15:00,203.39,203.39,203.19,203.19,1046.0,203.39,203.39,203.19,203.19,1046.0
2022-12-27 13:20:00,203.02,203.13,203.01,203.01,845.0,203.02,203.13,203.01,203.01,845.0
2022-12-27 13:25:00,203.03,203.03,202.96,202.98,406.0,203.03,203.03,202.96,202.98,406.0
2022-12-27 13:30:00,203.03,203.04,202.7,202.85,2935.0,203.03,203.04,202.7,202.85,2935.0
2022-12-27 13:35:00,202.86,203.14,202.86,203.05,1168.0,202.86,203.14,202.86,203.05,1168.0
2022-12-27 13:40:00,202.96,202.96,202.75,202.81,1967.0,202.96,202.96,202.75,202.81,1967.0
2022-12-27 13:45:00,202.7,202.91,202.62,202.89,5170.0,202.7,202.91,202.62,202.89,5170.0
2022-12-27 13:50:00,202.94,203.02,202.74,202.74,2023.0,202.94,203.02,202.74,202.74,2023.0
2022-12-27 13:55:00,202.63,202.63,202.42,202.45,979.0,202.63,202.63,202.42,202.45,979.0
2022-12-27 14:00:00,202.58,202.79,202.58,202.76,1396.0,202.58,202.79,202.58,202.76,1396.0
2022-12-27 14:05:00,202.72,202.72,202.69,202.72,502.0,202.72,202.72,202.69,202.72,502.0
2022-12-27 14:10:00,202.74,202.74,202.49,202.55,2699.0,202.74,202.74,202.49,202.55,2699.0
2022-12-27 14:15:00,202.59,202.59,202.29,202.51,745.0,202.59,202.59,202.29,202.51,745.0
2022-12-27 14:20:00,202.42,202.42,202.42,202.42,100.0,202.42,202.42,202.42,202.42,100.0
2022-12-27 14:25:00,202.51,202.51,202.1,202.4,9295.0,202.51,202.51,202.1,202.4,9295.0
2022-12-27 14:30:00,202.32,202.32,202.2,202.32,3750.0,202.32,202.32,202.2,202.32,3750.0
2022-12-27 14:35:00,202.24,202.24,201.98,202.05,1593.0,202.24,202.24,201.98,202.05,1593.0
2022-12-27 14:40:00,201.97,202.05,201.9,201.99,988.0,201.97,202.05,201.9,201.99,988.0
2022-12-27 14:45:00,202.05,202.24,202.05,202.18,1010.0,202.05,202.24,202.05,202.18,1010.0
2022-12-27 14:50:00,202.13,202.3,202.13,202.26,1650.0,202.13,202.3,202.13,202.26,1650.0
2022-12-27 14:55:00,202.15,202.25,202.05,202.13,2513.0,202.15,202.25,202.05,202.13,2513.0
2022-12-27 15:00:00,202.22,202.46,202.21,202.38,2256.0,202.22,202.46,202.21,202.38,2256.0
2022-12-27 15:05:00,202.42,202.82,202.42,202.82,1086.0,202.42,202.82,202.42,202.82,1086.0
2022-12-27 15:10:00,202.81,202.88,202.74,202.84,2737.0,202.81,202.88,202.74,202.84,2737.0
2022-12-27 15:15:00,202.87,202.99,202.76,202.76,2833.0,202.87,202.99,202.76,202.76,2833.0
2022-12-27 15:20:00,202.76,203.2,202.75,203.2,6645.0,202.76,203.2,202.75,203.2,6645.0
2022-12-27 15:25:00,203.14,203.36,203.11,203.3,2021.0,203.14,203.36,203.11,203.3,2021.0
2022-12-27 15:30:00,203.35,203.35,203.03,203.03,5109.0,203.35,203.35,203.03,203.03,5109.0
2022-12-27 15:35:00,203.17,203.42,203.16,203.42,1853.0,203.17,203.42,203.16,203.42,1853.0
2022-12-27 15:40:00,203.37,203.37,202.96,203.02,5324.0,203.37,203.37,202.96,203.02,5324.0
2022-12-27 15:45:00,202.94,203.34,202.93,203.27,7678.0,202.94,203.34,202.93,203.27,7678.0
2022-12-27 15:50:00,203.23,203.23,202.86,203.09,14786.0,203.23,203.23,202.86,203.09,14786.0
2022-12-27 15:55:00,203.11,203.25,202.83,202.98,28662.0,203.11,203.25,202.83,202.98,28662.0
2022-12-28 09:30:00,203.64,205.27,203.64,205.23,12039.0,203.64,205.27,203.64,205.23,12039.0
2022-12-28 09:35:00,204.9,205.52,204.78,204.99,2327.0,204.9,205.52,204.78,204.99,2327.0
2022-12-28 09:40:00,205.09,205.69,205.08,205.28,2841.0,205.09,205.69,205.08,205.28,2841.0
2022-12-28 09:45:00,205.44,206.05,205.43,206.0,2527.0,205.44,206.05,205.43,206.0,2527.0
2022-12-28 09:50:00,205.79,205.79,204.86,205.13,2742.0,205.79,205.79,204.86,205.13,2742.0
2022-12-28 09:55:00,205.31,205.51,205.18,205.18,1436.0,205.31,205.51,205.18,205.18,1436.0
2022-12-28 10:00:00,205.28,206.41,205.15,205.15,4808.0,205.28,206.41,205.15,205.15,4808.0
2022-12-28 10:05:00,205.2,205.77,205.2,205.69,1165.0,205.2,205.77,205.2,205.69,1165.0
2022-12-28 10:10:00,205.89,205.93,205.53,205.74,2062.0,205.89,205.93,205.53,205.74,2062.0
2022-12-28 10:15:00,205.91,206.19,205.82,205.94,2265.0,205.91,206.19,205.82,205.94,2265.0
2022-12-28 10:20:00,205.81,206.12,205.79,205.94,2820.0,205.81,206.12,205.79,205.94,2820.0
2022-12-28 10:25:00,205.62,205.62,205.07,205.18,2453.0,205.62,205.62,205.07,205.18,2453.0
2022-12-28 10:30:00,205.13,205.44,205.13,205.44,591.0,205.13,205.44,205.13,205.44,591.0
2022-12-28 10:35:00,205.46,205.55,205.24,205.35,1656.0,205.46,205.55,205.24,205.35,1656.0
2022-12-28 10:40:00,205.34,205.34,205.16,205.17,200.0,205.34,205.34,205.16,205.17,200.0
2022-12-28 10:45:00,205.18,205.34,205.18,205.34,600.0,205.18,205.34,205.18,205.34,600.0
2022-12-28 10:50:00,205.35,205.35,205.07,205.09,894.0,205.35,205.35,205.07,205.09,894.0
2022-12-28 10:55:00,205.18,205.18,204.85,204.85,950.0,205.18,205.18,204.85,204.85,950.0
2022-12-28 11:00:00,204.83,204.87,204.67,204.71,600.0,204.83,204.87,204.67,204.71,600.0
2022-12-28 11:05:00,204.67,204.67,204.5,204.59,600.0,204.67,204.67,204.5,204.59,600.0
2022-12-28 11:10:00,204.58,204.61,204.2,204.26,500.0,204.58,204.61,204.2,204.26,500.0
2022-12-28 11:15:00,204.06,204.16,203.98,204.16,400.0,204.06,204.16,203.98,204.16,400.0
2022-12-28 11:20:00,204.33,204.43,204.33,204.43,500.0,204.33,204.43,204.33,204.43,500.0
2022-12-28 11:25:00,204.28,204.31,204.25,204.31,600.0,204.28,204.31,204.25,204.31,600.0
2022-12-28 11:30:00,204.21,204.24,203.78,203.87,1739.0,204.21,204.24,203.78,203.87,1739.0
2022-12-28 11:35:00,203.57,203.57,203.57,203.57,164.0,203.57,203.57,203.57,203.57,164.0
2022-12-28 11:40:00,203.71,203.84,203.71,203.84,2306.0,203.71,203.84,203.71,203.84,2306.0
2022-12-28 11:45:00,203.57,203.6,203.57,203.6,300.0,203.57,203.6,203.57,203.6,300.0
2022-12-28 11:50:00,203.66,203.66,203.47,203.47,1466.0,203.66,203.66,203.47,203.47,1466.0
2022-12-28 11:55:00,203.49,203.49,203.26,203.49,500.0,203.49,203.49,203.26,203.49,500.0
2022-12-28 12:00:00,203.5,203.5,203.15,203.16,813.0,203.5,203.5,203.15,203.16,813.0
2022-12-28 12:05:00,203.26,203.26,203.26,203.26,200.0,203.26,203.26,203.26,203.26,200.0
2022-12-28 12:10:00,202.98,203.03,202.79,202.82,700.0,202.98,203.03,202.79,202.82,700.0
2022-12-28 12:15:00,202.83,202.89,202.68,202.85,913.0,202.83,202.89,202.68,202.85,913.0
2022-12-28 12:20:00,202.72,202.77,202.72,202.76,400.0,202.72,202.77,202.72,202.76,400.0
2022-12-28 12:25:00,202.83,203.18,202.83,203.14,1172.0,202.83,203.18,202.83,203.14,1172.0
2022-12-28 12:30:00,203.22,203.45,203.22,203.44,1244.0,203.22,203.45,203.22,203.44,1244.0
2022-12-28 12:35:00,203.32,203.33,203.22,203.33,700.0,203.32,203.33,203.22,203.33,700.0
2022-12-28 12:40:00,203.38,203.52,203.38,203.42,1172.0,203.38,203.52,203.38,203.42,1172.0
2022-12-28 12:45:00,203.52,203.73,203.52,203.58,1396.0,203.52,203.73,203.52,203.58,1396.0
2022-12-28 12:50:00,203.81,203.85,203.71,203.83,931.0,203.81,203.85,203.71,203.83,931.0
2022-12-28 12:55:00,203.98,203.98,203.86,203.94,400.0,203.98,203.98,203.86,203.94,400.0
2022-12-28 13:00:00,204.16,204.49,204.02,204.38,2121.0,204.16,204.49,204.02,204.38,2121.0
2022-12-28 13:05:00,204.47,204.47,204.28,204.43,1308.0,204.47,204.47,204.28,204.43,1308.0
2022-12-28 13:10:00,204.3,204.45,204.13,204.13,1145.0,204.3,204.45,204.13,204.13,1145.0
2022-12-28 13:15:00,204.19,204.2,204.19,204.2,200.0,204.19,204.2,204.19,204.2,200.0
2022-12-28 13:20:00,204.06,204.12,204.06,204.12,607.0,204.06,204.12,204.06,204.12,607.0
2022-12-28 13:25:00,203.97,204.09,203.96,204.0,635.0,203.97,204.09,203.96,204.0,635.0
2022-12-28 13:30:00,203.99,203.99,203.75,203.75,377.0,203.99,203.99,203.75,203.75,377.0
2022-12-28 13:35:00,203.69,203.71,203.68,203.71,300.0,203.69,203.71,203.68,203.71,300.0
2022-12-28 13:40:00,203.57,203.94,203.57,203.78,2088.0,203.57,203.94,203.57,203.78,2088.0
2022-12-28 13:45:00,203.79,203.83,203.63,203.78,500.0,203.79,203.83,203.63,203.78,500.0
2022-12-28 13:50:00,203.78,203.78,203.42,203.65,2522.0,203.78,203.78,203.42,203.65,2522.0
2022-12-28 13:55:00,203.54,203.54,203.32,203.33,1092.0,203.54,203.54,203.32,203.33,1092.0
2022-12-28 14:00:00,203.38,203.52,203.14,203.52,850.0,203.38,203.52,203.14,203.52,850.0
2022-12-28 14:05:00,203.51,203.51,203.33,203.33,1366.0,203.51,203.51,203.33,203.33,1366.0
2022-12-28 14:10:00,203.38,203.7,203.38,203.69,2679.0,203.38,203.7,203.38,203.69,2679.0
2022-12-28 14:15:00,203.62,203.93,203.53,203.93,2263.0,203.62,203.93,203.53,203.93,2263.0
2022-12-28 14:20:00,203.88,203.88,203.69,203.75,914.0,203.88,203.88,203.69,203.75,914.0
2022-12-28 14:25:00,203.76,203.76,203.4,203.59,2728.0,203.76,203.76,203.4,203.59,2728.0
2022-12-28 14:30:00,203.55,203.75,203.53,203.53,2464.0,203.55,203.75,203.53,203.53,2464.0
2022-12-28 14:35:00,203.63,203.63,203.35,203.39,549.0,203.63,203.63,203.35,203.39,549.0
2022-12-28 14:40:00,203.34,203.61,203.32,203.6,2650.0,203.34,203.61,203.32,203.6,2650.0
2022-12-28 14:45:00,203.65,203.81,203.63,203.63,3429.0,203.65,203.81,203.63,203.63,3429.0
2022-12-28 14:50:00,203.65,203.65,203.53,203.55,536.0,203.65,203.65,203.53,203.55,536.0
2022-12-28 14:55:00,203.45,203.47,203.28,203.33,1381.0,203.45,203.47,203.28,203.33,1381.0
2022-12-28 15:00:00,203.32,203.32,202.86,202.87,1152.0,203.32,203.32,202.86,202.87,1152.0
2022-12-28 15:05:00,202.95,203.06,202.86,202.87,2425.0,202.95,203.06,202.86,202.87,2425.0
2022-12-28 15:10:00,202.85,202.85,202.52,202.52,3071.0,202.85,202.85,202.52,202.52,3071.0
2022-12-28 15:15:00,202.55,202.72,202.53,202.53,2178.0,202.55,202.72,202.53,202.53,2178.0
2022-12-28 15:20:00,202.51,202.51,202.28,202.33,3301.0,202.51,202.51,202.28,202.33,3301.0
2022-12-28 15:25:00,202.32,202.67,202.32,202.43,2156.0,202.32,202.67,202.32,202.43,2156.0
2022-12-28 15:30:00,202.55,202.86,202.55,202.7,2527.0,202.55,202.86,202.55,202.7,2527.0
2022-12-28 15:35:00,202.7,202.8,202.27,202.27,2650.0,202.7,202.8,202.27,202.27,2650.0
2022-12-28 15:40:00,202.42,202.47,201.96,202.01,2776.0,202.42,202.47,201.96,202.01,2776.0
2022-12-28 15:45:00,202.0,202.42,201.97,202.37,3373.0,202.0,202.42,201.97,202.37,3373.0
2022-12-28 15:50:00,202.25,202.44,202.07,202.09,6678.0,202.25,202.44,202.07,202.09,6678.0
2022-12-28 15:55:00,202.07,202.21,201.86,201.97,19017.0,202.07,202.21,201.86,201.97,19017.0
2022-12-29 09:30:00,204.36,204.87,203.66,204.56,7465.0,204.36,204.87,203.66,204.56,7465.0
2022-12-29 09:35:00,205.0,205.26,205.0,205.26,300.0,205.0,205.26,205.0,205.26,300.0
2022-12-29 09:40:00,205.87,206.19,205.55,205.56,1829.0,205.87,206.19,205.55,205.56,1829.0
2022-12-29 09:45:00,205.71,205.91,205.29,205.68,738.0,205.71,205.91,205.29,205.68,738.0
2022-12-29 09:50:00,206.26,206.52,206.26,206.49,1951.0,206.26,206.52,206.26,206.49,1951.0
2022-12-29 09:55:00,206.25,206.25,205.98,206.14,1458.0,206.25,206.25,205.98,206.14,1458.0
2022-12-29 10:00:00,206.46,206.64,206.17,206.44,1185.0,206.46,206.64,206.17,206.44,1185.0
2022-12-29 10:05:00,206.31,206.43,206.14,206.31,982.0,206.31,206.43,206.14,206.31,982.0
2022-12-29 10:10:00,206.48,206.51,206.42,206.51,700.0,206.48,206.51,206.42,206.51,700.0
2022-12-29 10:15:00,206.33,206.6,206.01,206.45,3607.0,206.33,206.6,206.01,206.45,3607.0
2022-12-29 10:20:00,206.36,206.36,206.1,206.11,1500.0,206.36,206.36,206.1,206.11,1500.0
2022-12-29 10:25:00,206.33,206.48,206.04,206.47,8050.0,206.33,206.48,206.04,206.47,8050.0
2022-12-29 10:30:00,206.47,206.98,206.47,206.98,2613.0,206.47,206.98,206.47,206.98,2613.0
2022-12-29 10:35:00,207.26,207.48,207.09,207.33,5139.0,207.26,207.48,207.09,207.33,5139.0
2022-12-29 10:40:00,207.31,207.48,207.07,207.25,4082.0,207.31,207.48,207.07,207.25,4082.0
2022-12-29 10:45:00,207.18,207.36,207.12,207.12,5726.0,207.18,207.36,207.12,207.12,5726.0
2022-12-29 10:50:00,207.12,207.24,207.12,207.24,1954.0,207.12,207.24,207.12,207.24,1954.0
2022-12-29 10:55:00,207.16,207.34,207.16,207.28,1925.0,207.16,207.34,207.16,207.28,1925.0
2022-12-29 11:00:00,207.04,207.09,206.45,206.77,2502.0,207.04,207.09,206.45,206.77,2502.0
2022-12-29 11:05:00,206.75,206.84,206.59,206.59,760.0,206.75,206.84,206.59,206.59,760.0
2022-12-29 11:10:00,206.54,206.64,206.31,206.39,1975.0,206.54,206.64,206.31,206.39,1975.0
2022-12-29 11:15:00,206.54,206.63,206.5,206.52,1022.0,206.54,206.63,206.5,206.52,1022.0
2022-12-29 11:20:00,206.61,206.71,206.61,206.62,600.0,206.61,206.71,206.61,206.62,600.0
2022-12-29 11:25:00,206.69,206.91,206.69,206.9,1420.0,206.69,206.91,206.69,206.9,1420.0
2022-12-29 11:30:00,206.82,207.26,206.82,207.24,1772.0,206.82,207.26,206.82,207.24,1772.0
2022-12-29 11:35:00,207.16,207.35,207.11,207.35,1493.0,207.16,207.35,207.11,207.35,1493.0
2022-12-29 11:40:00,207.13,207.2,207.12,207.2,651.0,207.13,207.2,207.12,207.2,651.0
2022-12-29 11:45:00,207.27,207.5,207.27,207.5,1461.0,207.27,207.5,207.27,207.5,1461.0
2022-12-29 11:50:00,207.43,207.66,207.42,207.66,623.0,207.43,207.66,207.42,207.66,623.0
2022-12-29 11:55:00,207.74,207.74,207.33,207.52,2100.0,207.74,207.74,207.33,207.52,2100.0
2022-12-29 12:00:00,207.59,207.89,207.59,207.68,724.0,207.59,207.89,207.59,207.68,724.0
2022-12-29 12:05:00,207.86,207.97,207.81,207.97,818.0,207.86,207.97,207.81,207.97,818.0
2022-12-29 12:10:00,208.02,208.02,207.93,207.93,829.0,208.02,208.02,207.93,207.93,829.0
2022-12-29 12:15:00,207.89,208.16,207.76,208.11,2520.0,207.89,208.16,207.76,208.11,2520.0
2022-12-29 12:20:00,208.1,208.1,208.01,208.01,570.0,208.1,208.1,208.01,208.01,570.0
2022-12-29 12:25:00,207.87,207.87,207.6,207.6,1770.0,207.87,207.87,207.6,207.6,1770.0
2022-12-29 12:30:00,207.64,207.91,207.63,207.81,1510.0,207.64,207.91,207.63,207.81,1510.0
2022-12-29 12:35:00,207.83,207.83,207.43,207.67,1146.0,207.83,207.83,207.43,207.67,1146.0
2022-12-29 12:40:00,207.75,207.8,207.67,207.8,806.0,207.75,207.8,207.67,207.8,806.0
2022-12-29 12:45:00,207.7,207.7,207.7,207.7,127.0,207.7,207.7,207.7,207.7,127.0
2022-12-29 12:50:00,207.81,207.92,207.75,207.9,1695.0,207.81,207.92,207.75,207.9,1695.0
2022-12-29 12:55:00,207.87,207.89,207.75,207.77,1110.0,207.87,207.89,207.75,207.77,1110.0
2022-12-29 13:00:00,207.76,208.0,207.76,207.88,3546.0,207.76,208.0,207.76,207.88,3546.0
2022-12-29 13:05:00,207.91,208.0,207.91,207.93,709.0,207.91,208.0,207.91,207.93,709.0
2022-12-29 13:10:00,208.01,208.18,208.01,208.1,2402.0,208.01,208.18,208.01,208.1,2402.0
2022-12-29 13:15:00,208.16,208.48,208.16,208.42,1573.0,208.16,208.48,208.16,208.42,1573.0
2022-12-29 13:20:00,208.24,208.34,208.19,208.25,866.0,208.24,208.34,208.19,208.25,866.0
2022-12-29 13:25:00,208.33,208.44,208.12,208.17,2707.0,208.33,208.44,208.12,208.17,2707.0
2022-12-29 13:30:00,208.09,208.15,208.06,208.15,600.0,208.09,208.15,208.06,208.15,600.0
2022-12-29 13:35:00,208.14,208.25,207.99,208.2,1633.0,208.14,208.25,207.99,208.2,1633.0
2022-12-29 13:40:00,208.16,208.32,208.16,208.27,2132.0,208.16,208.32,208.16,208.27,2132.0
2022-12-29 13:45:00,208.27,208.37,208.26,208.35,1657.0,208.27,208.37,208.26,208.35,1657.0
2022-12-29 13:50:00,208.43,208.47,208.22,208.36,2906.0,208.43,208.47,208.22,208.36,2906.0
2022-12-29 13:55:00,208.45,208.6,208.44,208.6,2535.0,208.45,208.6,208.44,208.6,2535.0
2022-12-29 14:00:00,208.6,208.85,208.51,208.84,998.0,208.6,208.85,208.51,208.84,998.0
2022-12-29 14:05:00,208.81,208.83,208.4,208.6,2223.0,208.81,208.83,208.4,208.6,2223.0
2022-12-29 14:10:00,208.62,208.62,208.29,208.3,3400.0,208.62,208.62,208.29,208.3,3400.0
2022-12-29 14:15:00,208.26,208.35,208.23,208.35,2621.0,208.26,208.35,208.23,208.35,2621.0
2022-12-29 14:20:00,208.29,208.31,208.08,208.29,2741.0,208.29,208.31,208.08,208.29,2741.0
2022-12-29 14:25:00,208.3,208.36,208.23,208.23,1220.0,208.3,208.36,208.23,208.23,1220.0
2022-12-29 14:30:00,207.92,208.16,207.92,208.08,2048.0,207.92,208.16,207.92,208.08,2048.0
2022-12-29 14:35:00,208.06,208.26,208.06,208.26,1100.0,208.06,208.26,208.06,208.26,1100.0
2022-12-29 14:40:00,208.37,208.53,208.32,208.46,1742.0,208.37,208.53,208.32,208.46,1742.0
2022-12-29 14:45:00,208.42,208.51,208.33,208.37,2901.0,208.42,208.51,208.33,208.37,2901.0
2022-12-29 14:50:00,208.38,208.38,208.25,208.38,3340.0,208.38,208.38,208.25,208.38,3340.0
2022-12-29 14:55:00,208.25,208.25,208.12,208.2,1706.0,208.25,208.25,208.12,208.2,1706.0
2022-12-29 15:00:00,208.19,208.44,208.13,208.41,2060.0,208.19,208.44,208.13,208.41,2060.0
2022-12-29 15:05:00,208.49,208.52,208.44,208.52,900.0,208.49,208.52,208.44,208.52,900.0
2022-12-29 15:10:00,208.52,208.52,208.15,208.2,2467.0,208.52,208.52,208.15,208.2,2467.0
2022-12-29 15:15:00,208.12,208.16,207.9,207.99,2804.0,208.12,208.16,207.9,207.99,2804.0
2022-12-29 15:20:00,208.03,208.08,208.02,208.02,976.0,208.03,208.08,208.02,208.02,976.0
2022-12-29 15:25:00,207.97,207.98,207.76,207.95,4351.0,207.97,207.98,207.76,207.95,4351.0
2022-12-29 15:30:00,207.95,208.09,207.88,207.97,2908.0,207.95,208.09,207.88,207.97,2908.0
2022-12-29 15:35:00,207.98,208.11,207.93,207.96,4550.0,207.98,208.11,207.93,207.96,4550.0
2022-12-29 15:40:00,207.97,208.08,207.9,208.08,3613.0,207.97,208.08,207.9,208.08,3613.0
2022-12-29 15:45:00,208.05,208.19,207.91,208.0,7152.0,208.05,208.19,207.91,208.0,7152.0
2022-12-29 15:50:00,208.03,208.1,207.79,208.09,14288.0,208.03,208.1,207.79,208.09,14288.0
2022-12-29 15:55:00,208.04,208.06,207.47,207.86,43013.0,208.04,208.06,207.47,207.86,43013.0
2022-12-30 09:30:00,205.97,205.97,205.24,205.78,3897.0,205.97,205.97,205.24,205.78,3897.0
2022-12-30 09:35:00,205.41,205.45,205.1,205.38,1202.0,205.41,205.45,205.1,205.38,1202.0
2022-12-30 09:40:00,204.81,204.81,204.24,204.63,475.0,204.81,204.81,204.24,204.63,475.0
2022-12-30 09:45:00,204.28,204.28,203.16,203.26,1550.0,204.28,204.28,203.16,203.26,1550.0
2022-12-30 09:50:00,202.93,204.11,202.92,204.06,1127.0,202.93,204.11,202.92,204.06,1127.0
2022-12-30 09:55:00,204.19,204.4,204.19,204.4,395.0,204.19,204.4,204.19,204.4,395.0
2022-12-30 10:00:00,204.18,204.28,203.89,204.05,1800.0,204.18,204.28,203.89,204.05,1800.0
2022-12-30 10:05:00,204.09,204.11,203.83,203.93,1089.0,204.09,204.11,203.83,203.93,1089.0
2022-12-30 10:10:00,204.09,204.09,204.03,204.03,200.0,204.09,204.09,204.03,204.03,200.0
2022-12-30 10:15:00,204.28,204.42,204.19,204.42,484.0,204.28,204.42,204.19,204.42,484.0
2022-12-30 10:20:00,204.39,204.44,204.32,204.44,300.0,204.39,204.44,204.32,204.44,300.0
2022-12-30 10:25:00,204.65,204.65,204.04,204.05,1315.0,204.65,204.65,204.04,204.05,1315.0
2022-12-30 10:30:00,204.04,204.04,203.68,203.88,2061.0,204.04,204.04,203.68,203.88,2061.0
2022-12-30 10:35:00,204.0,204.0,203.82,203.92,510.0,204.0,204.0,203.82,203.92,510.0
2022-12-30 10:40:00,203.75,203.75,203.52,203.66,500.0,203.75,203.75,203.52,203.66,500.0
2022-12-30 10:45:00,203.69,204.15,203.69,204.15,502.0,203.69,204.15,203.69,204.15,502.0
2022-12-30 10:50:00,204.19,204.19,203.65,203.66,1260.0,204.19,204.19,203.65,203.66,1260.0
2022-12-30 10:55:00,203.64,203.64,203.19,203.2,1275.0,203.64,203.64,203.19,203.2,1275.0
2022-12-30 11:00:00,203.33,203.53,203.17,203.4,8941.0,203.33,203.53,203.17,203.4,8941.0
2022-12-30 11:05:00,203.7,203.83,203.46,203.69,6164.0,203.7,203.83,203.46,203.69,6164.0
2022-12-30 11:10:00,203.74,203.92,203.36,203.56,11816.0,203.74,203.92,203.36,203.56,11816.0
2022-12-30 11:15:00,203.56,203.78,203.1,203.65,14809.0,203.56,203.78,203.1,203.65,14809.0
2022-12-30 11:20:00,203.78,203.88,203.46,203.65,5306.0,203.78,203.88,203.46,203.65,5306.0
2022-12-30 11:25:00,203.7,204.0,203.65,203.83,2004.0,203.7,204.0,203.65,203.83,2004.0
2022-12-30 11:30:00,203.74,204.5,203.73,204.45,5041.0,203.74,204.5,203.73,204.45,5041.0
2022-12-30 11:35:00,204.53,204.54,204.53,204.53,104.0,204.53,204.54,204.53,204.53,104.0
2022-12-30 11:40:00,204.49,204.52,204.43,204.52,1129.0,204.49,204.52,204.43,204.52,1129.0
2022-12-30 11:45:00,204.42,204.59,204.34,204.58,800.0,204.42,204.59,204.34,204.58,800.0
2022-12-30 11:50:00,204.59,204.59,204.18,204.25,1187.0,204.59,204.59,204.18,204.25,1187.0
2022-12-30 11:55:00,204.28,204.43,204.16,204.32,1200.0,204.28,204.43,204.16,204.32,1200.0
2022-12-30 12:00:00,204.4,204.4,204.0,204.01,1983.0,204.4,204.4,204.0,204.01,1983.0
2022-12-30 12:05:00,203.96,204.07,203.77,203.89,3390.0,203.96,204.07,203.77,203.89,3390.0
2022-12-30 12:10:00,204.05,204.18,203.89,203.89,1745.0,204.05,204.18,203.89,203.89,1745.0
2022-12-30 12:15:00,203.84,203.95,203.71,203.71,809.0,203.84,203.95,203.71,203.71,809.0
2022-12-30 12:20:00,203.89,204.0,203.71,204.0,3887.0,203.89,204.0,203.71,204.0,3887.0
2022-12-30 12:25:00,204.02,204.02,203.59,203.59,2313.0,204.02,204.02,203.59,203.59,2313.0
2022-12-30 12:30:00,203.53,203.66,203.43,203.66,400.0,203.53,203.66,203.43,203.66,400.0
2022-12-30 12:35:00,203.81,203.9,203.6,203.6,769.0,203.81,203.9,203.6,203.6,769.0
2022-12-30 12:40:00,203.54,203.54,203.39,203.51,402.0,203.54,203.54,203.39,203.51,402.0
2022-12-30 12:45:00,203.47,203.59,203.45,203.53,1642.0,203.47,203.59,203.45,203.53,1642.0
2022-12-30 12:50:00,203.6,203.71,203.59,203.62,855.0,203.6,203.71,203.59,203.62,855.0
2022-12-30 12:55:00,203.61,203.8,203.55,203.8,1793.0,203.61,203.8,203.55,203.8,1793.0
2022-12-30 13:00:00,204.12,204.12,203.73,203.78,1701.0,204.12,204.12,203.73,203.78,1701.0
2022-12-30 13:05:00,203.61,203.62,203.43,203.54,1459.0,203.61,203.62,203.43,203.54,1459.0
2022-12-30 13:10:00,203.45,203.6,203.43,203.53,1500.0,203.45,203.6,203.43,203.53,1500.0
2022-12-30 13:15:00,203.39,203.39,203.27,203.27,945.0,203.39,203.39,203.27,203.27,945.0
2022-12-30 13:20:00,202.61,202.61,202.29,202.52,2246.0,202.61,202.61,202.29,202.52,2246.0
2022-12-30 13:25:00,202.32,202.55,202.07,202.55,2748.0,202.32,202.55,202.07,202.55,2748.0
2022-12-30 13:30:00,202.51,202.71,202.51,202.71,2400.0,202.51,202.71,202.51,202.71,2400.0
2022-12-30 13:35:00,202.8,203.09,202.8,202.81,1445.0,202.8,203.09,202.8,202.81,1445.0
2022-12-30 13:40:00,202.73,202.91,202.7,202.87,1531.0,202.73,202.91,202.7,202.87,1531.0
2022-12-30 13:45:00,202.88,202.88,202.65,202.65,611.0,202.88,202.88,202.65,202.65,611.0
2022-12-30 13:50:00,202.65,202.83,202.62,202.83,620.0,202.65,202.83,202.62,202.83,620.0
2022-12-30 13:55:00,202.88,202.88,202.7,202.7,613.0,202.88,202.88,202.7,202.7,613.0
2022-12-30 14:00:00,202.66,202.77,202.46,202.64,3321.0,202.66,202.77,202.46,202.64,3321.0
2022-12-30 14:05:00,202.66,202.73,202.52,202.73,1107.0,202.66,202.73,202.52,202.73,1107.0
2022-12-30 14:10:00,202.58,202.74,202.53,202.74,1731.0,202.58,202.74,202.53,202.74,1731.0
2022-12-30 14:15:00,202.62,202.69,202.44,202.6,1928.0,202.62,202.69,202.44,202.6,1928.0
2022-12-30 14:20:00,202.59,202.74,202.59,202.69,3454.0,202.59,202.74,202.59,202.69,3454.0
2022-12-30 14:25:00,202.69,203.03,202.69,203.03,1801.0,202.69,203.03,202.69,203.03,1801.0
2022-12-30 14:30:00,203.2,203.2,202.93,203.0,923.0,203.2,203.2,202.93,203.0,923.0
2022-12-30 14:35:00,202.96,202.99,202.87,202.98,2000.0,202.96,202.99,202.87,202.98,2000.0
2022-12-30 14:40:00,202.83,202.96,202.76,202.94,1704.0,202.83,202.96,202.76,202.94,1704.0
2022-12-30 14:45:00,202.95,203.0,202.79,202.79,5590.0,202.95,203.0,202.79,202.79,5590.0
2022-12-30 14:50:00,202.85,203.12,202.85,203.02,2259.0,202.85,203.12,202.85,203.02,2259.0
2022-12-30 14:55:00,202.92,203.18,202.85,203.04,3010.0,202.92,203.18,202.85,203.04,3010.0
2022-12-30 15:00:00,203.09,203.59,203.09,203.49,1394.0,203.09,203.59,203.09,203.49,1394.0
2022-12-30 15:05:00,203.39,203.43,203.3,203.34,2677.0,203.39,203.43,203.3,203.34,2677.0
2022-12-30 15:10:00,203.55,203.92,203.55,203.89,7591.0,203.55,203.92,203.55,203.89,7591.0
2022-12-30 15:15:00,203.94,204.19,203.88,203.9,2287.0,203.94,204.19,203.88,203.9,2287.0
2022-12-30 15:20:00,203.78,203.96,203.7,203.78,1648.0,203.78,203.96,203.7,203.78,1648.0
2022-12-30 15:25:00,203.66,203.87,203.64,203.74,2308.0,203.66,203.87,203.64,203.74,2308.0
2022-12-30 15:30:00,203.62,204.02,203.51,204.0,3529.0,203.62,204.02,203.51,204.0,3529.0
2022-12-30 15:35:00,203.86,203.89,203.65,203.76,4718.0,203.86,203.89,203.65,203.76,4718.0
2022-12-30 15:40:00,203.76,203.87,203.74,203.8,2797.0,203.76,203.87,203.74,203.8,2797.0
2022-12-30 15:45:00,203.8,204.43,203.8,204.43,5746.0,203.8,204.43,203.8,204.43,5746.0
2022-12-30 15:50:00,204.5,205.09,204.5,205.03,15734.0,204.5,205.09,204.5,205.03,15734.0
2022-12-30 15:55:00,205.03,205.03,204.59,204.85,24285.0,205.03,205.03,204.59,204.85,24285.0
2023-01-03 09:30:00,208.04,209.98,207.72,209.64,15707.0,208.04,209.98,207.72,209.64,15707.0
2023-01-03 09:35:00,208.71,209.85,208.22,208.8,4201.0,208.71,209.85,208.22,208.8,4201.0
2023-01-03 09:40:00,209.01,209.75,208.71,208.71,2550.0,209.01,209.75,208.71,208.71,2550.0
2023-01-03 09:45:00,207.96,207.98,206.6,206.81,1875.0,207.96,207.98,206.6,206.81,1875.0
2023-01-03 09:50:00,206.76,207.43,206.51,206.98,4005.0,206.76,207.43,206.51,206.98,4005.0
2023-01-03 09:55:00,206.99,207.15,206.32,206.49,4062.0,206.99,207.15,206.32,206.49,4062.0
2023-01-03 10:00:00,206.68,207.34,206.56,207.11,4083.0,206.68,207.34,206.56,207.11,4083.0
2023-01-03 10:05:00,207.24,207.38,206.88,207.2,2350.0,207.24,207.38,206.88,207.2,2350.0
2023-01-03 10:10:00,207.1,207.1,206.43,206.66,1376.0,207.1,207.1,206.43,206.66,1376.0
2023-01-03 10:15:00,206.44,206.47,205.86,205.87,3427.0,206.44,206.47,205.86,205.87,3427.0
2023-01-03 10:20:00,205.9,206.24,205.89,206.24,1000.0,205.9,206.24,205.89,206.24,1000.0
2023-01-03 10:25:00,206.22,206.54,206.04,206.39,3305.0,206.22,206.54,206.04,206.39,3305.0
2023-01-03 10:30:00,206.28,206.48,205.6,206.19,21016.0,206.28,206.48,205.6,206.19,21016.0
2023-01-03 10:35:00,206.12,206.46,206.09,206.46,3652.0,206.12,206.46,206.09,206.46,3652.0
2023-01-03 10:40:00,206.24,206.69,206.23,206.63,9173.0,206.24,206.69,206.23,206.63,9173.0
2023-01-03 10:45:00,206.48,206.78,206.48,206.69,9124.0,206.48,206.78,206.48,206.69,9124.0
2023-01-03 10:50:00,206.47,206.49,205.91,206.08,4486.0,206.47,206.49,205.91,206.08,4486.0
2023-01-03 10:55:00,206.08,206.6,206.07,206.6,1844.0,206.08,206.6,206.07,206.6,1844.0
2023-01-03 11:00:00,206.73,206.73,206.46,206.47,1409.0,206.73,206.73,206.46,206.47,1409.0
2023-01-03 11:05:00,206.24,206.36,205.81,205.81,2147.0,206.24,206.36,205.81,205.81,2147.0
2023-01-03 11:10:00,205.33,205.33,204.67,204.68,906.0,205.33,205.33,204.67,204.68,906.0
2023-01-03 11:15:00,204.47,204.74,204.45,204.56,2762.0,204.47,204.74,204.45,204.56,2762.0
2023-01-03 11:20:00,204.37,204.8,204.3,204.51,2773.0,204.37,204.8,204.3,204.51,2773.0
2023-01-03 11:25:00,204.5,204.77,204.35,204.77,3406.0,204.5,204.77,204.35,204.77,3406.0
2023-01-03 11:30:00,204.65,204.66,204.39,204.6,1829.0,204.65,204.66,204.39,204.6,1829.0
2023-01-03 11:35:00,204.62,204.79,204.59,204.72,2029.0,204.62,204.79,204.59,204.72,2029.0
2023-01-03 11:40:00,204.61,204.76,204.34,204.48,8041.0,204.61,204.76,204.34,204.48,8041.0
2023-01-03 11:45:00,204.44,204.58,204.0,204.0,3363.0,204.44,204.58,204.0,204.0,3363.0
2023-01-03 11:50:00,204.18,204.36,203.88,204.1,1911.0,204.18,204.36,203.88,204.1,1911.0
2023-01-03 11:55:00,204.04,204.36,204.04,204.29,1017.0,204.04,204.36,204.04,204.29,1017.0
2023-01-03 12:00:00,204.23,204.29,203.85,203.86,1324.0,204.23,204.29,203.85,203.86,1324.0
2023-01-03 12:05:00,203.86,204.52,203.85,204.33,1567.0,203.86,204.52,203.85,204.33,1567.0
2023-01-03 12:10:00,204.21,204.3,204.13,204.3,823.0,204.21,204.3,204.13,204.3,823.0
2023-01-03 12:15:00,204.52,204.52,204.06,204.25,1593.0,204.52,204.52,204.06,204.25,1593.0
2023-01-03 12:20:00,204.09,204.35,203.58,203.58,1508.0,204.09,204.35,203.58,203.58,1508.0
2023-01-03 12:25:00,203.86,204.04,203.67,203.83,3989.0,203.86,204.04,203.67,203.83,3989.0
2023-01-03 12:30:00,204.01,204.62,204.01,204.62,1836.0,204.01,204.62,204.01,204.62,1836.0
2023-01-03 12:35:00,204.66,204.67,204.32,204.32,1300.0,204.66,204.67,204.32,204.32,1300.0
2023-01-03 12:40:00,204.29,204.29,203.6,203.61,1237.0,204.29,204.29,203.6,203.61,1237.0
2023-01-03 12:45:00,203.59,203.59,203.0,203.23,1626.0,203.59,203.59,203.0,203.23,1626.0
2023-01-03 12:50:00,203.24,203.4,203.24,203.4,529.0,203.24,203.4,203.24,203.4,529.0
2023-01-03 12:55:00,203.28,203.87,203.28,203.68,4405.0,203.28,203.87,203.28,203.68,4405.0
2023-01-03 13:00:00,203.69,203.69,203.25,203.4,3113.0,203.69,203.69,203.25,203.4,3113.0
2023-01-03 13:05:00,203.4,203.43,203.32,203.39,1430.0,203.4,203.43,203.32,203.39,1430.0
2023-01-03 13:10:00,203.28,203.38,203.02,203.03,2386.0,203.28,203.38,203.02,203.03,2386.0
2023-01-03 13:15:00,203.02,203.11,203.01,203.11,1069.0,203.02,203.11,203.01,203.11,1069.0
2023-01-03 13:20:00,202.94,203.28,202.91,203.28,1520.0,202.94,203.28,202.91,203.28,1520.0
2023-01-03 13:25:00,203.51,203.9,203.48,203.89,2627.0,203.51,203.9,203.48,203.89,2627.0
2023-01-03 13:30:00,203.85,204.06,203.63,204.02,3158.0,203.85,204.06,203.63,204.02,3158.0
2023-01-03 13:35:00,204.07,204.46,204.07,204.37,4080.0,204.07,204.46,204.07,204.37,4080.0
2023-01-03 13:40:00,204.43,204.55,204.18,204.19,3381.0,204.43,204.55,204.18,204.19,3381.0
2023-01-03 13:45:00,204.07,204.1,203.93,204.0,1200.0,204.07,204.1,203.93,204.0,1200.0
2023-01-03 13:50:00,204.15,204.45,203.93,204.42,6250.0,204.15,204.45,203.93,204.42,6250.0
2023-01-03 13:55:00,204.25,204.54,204.25,204.5,1184.0,204.25,204.54,204.25,204.5,1184.0
2023-01-03 14:00:00,204.51,204.54,204.21,204.26,2039.0,204.51,204.54,204.21,204.26,2039.0
2023-01-03 14:05:00,204.34,204.34,204.09,204.12,1810.0,204.34,204.34,204.09,204.12,1810.0
2023-01-03 14:10:00,204.25,204.32,204.12,204.13,5091.0,204.25,204.32,204.12,204.13,5091.0
2023-01-03 14:15:00,204.2,204.53,203.85,203.85,2232.0,204.2,204.53,203.85,203.85,2232.0
2023-01-03 14:20:00,203.79,203.98,203.43,203.44,2135.0,203.79,203.98,203.43,203.44,2135.0
2023-01-03 14:25:00,203.5,203.53,203.22,203.49,1600.0,203.5,203.53,203.22,203.49,1600.0
2023-01-03 14:30:00,203.37,203.38,203.04,203.2,4216.0,203.37,203.38,203.04,203.2,4216.0
2023-01-03 14:35:00,203.13,203.13,203.03,203.06,1568.0,203.13,203.13,203.03,203.06,1568.0
2023-01-03 14:40:00,203.0,203.33,202.91,203.31,2207.0,203.0,203.33,202.91,203.31,2207.0
2023-01-03 14:45:00,203.52,204.36,203.51,204.35,1124.0,203.52,204.36,203.51,204.35,1124.0
2023-01-03 14:50:00,204.39,204.39,204.22,204.3,1851.0,204.39,204.39,204.22,204.3,1851.0
2023-01-03 14:55:00,204.43,204.43,204.01,204.07,2179.0,204.43,204.43,204.01,204.07,2179.0
2023-01-03 15:00:00,204.24,204.45,204.16,204.26,2579.0,204.24,204.45,204.16,204.26,2579.0
2023-01-03 15:05:00,204.35,204.35,203.93,203.93,1112.0,204.35,204.35,203.93,203.93,1112.0
2023-01-03 15:10:00,203.91,204.34,203.9,204.34,2208.0,203.91,204.34,203.9,204.34,2208.0
2023-01-03 15:15:00,204.36,204.55,204.24,204.25,2280.0,204.36,204.55,204.24,204.25,2280.0
2023-01-03 15:20:00,204.17,204.17,203.67,203.71,2585.0,204.17,204.17,203.67,203.71,2585.0
2023-01-03 15:25:00,203.87,203.95,203.78,203.9,2821.0,203.87,203.95,203.78,203.9,2821.0
2023-01-03 15:30:00,204.03,204.31,203.91,204.26,4351.0,204.03,204.31,203.91,204.26,4351.0
2023-01-03 15:35:00,204.18,204.35,203.89,203.9,4297.0,204.18,204.35,203.89,203.9,4297.0
2023-01-03 15:40:00,203.82,204.1,203.81,203.84,5908.0,203.82,204.1,203.81,203.84,5908.0
2023-01-03 15:45:00,203.97,204.26,203.79,204.16,7620.0,203.97,204.26,203.79,204.16,7620.0
2023-01-03 15:50:00,204.22,204.39,203.91,204.06,13405.0,204.22,204.39,203.91,204.06,13405.0
2023-01-03 15:55:00,203.99,204.05,203.64,203.81,26674.0,203.99,204.05,203.64,203.81,26674.0
2023-01-04 09:30:00,205.87,206.85,205.03,205.03,6849.0,205.87,206.85,205.03,205.03,6849.0
2023-01-04 09:35:00,206.41,207.15,205.95,206.9,974.0,206.41,207.15,205.95,206.9,974.0
2023-01-04 09:40:00,207.19,207.85,206.77,206.77,3809.0,207.19,207.85,206.77,206.77,3809.0
2023-01-04 09:45:00,206.57,207.55,206.48,207.38,1353.0,206.57,207.55,206.48,207.38,1353.0
2023-01-04 09:50:00,207.4,207.4,207.07,207.08,1919.0,207.4,207.4,207.07,207.08,1919.0
2023-01-04 09:55:00,207.37,207.46,206.99,206.99,1330.0,207.37,207.46,206.99,206.99,1330.0
2023-01-04 10:00:00,207.38,207.38,205.87,206.28,1696.0,207.38,207.38,205.87,206.28,1696.0
2023-01-04 10:05:00,205.72,205.98,205.64,205.64,800.0,205.72,205.98,205.64,205.64,800.0
2023-01-04 10:10:00,205.68,205.74,205.32,205.35,3027.0,205.68,205.74,205.32,205.35,3027.0
2023-01-04 10:15:00,205.76,206.16,205.71,205.99,1056.0,205.76,206.16,205.71,205.99,1056.0
2023-01-04 10:20:00,205.84,206.05,205.16,205.36,4294.0,205.84,206.05,205.16,205.36,4294.0
2023-01-04 10:25:00,205.71,205.72,205.21,205.61,3462.0,205.71,205.72,205.21,205.61,3462.0
2023-01-04 10:30:00,205.92,205.93,205.39,205.93,715.0,205.92,205.93,205.39,205.93,715.0
2023-01-04 10:35:00,206.03,206.03,205.65,205.84,518.0,206.03,206.03,205.65,205.84,518.0
2023-01-04 10:40:00,205.95,205.95,205.5,205.84,2892.0,205.95,205.95,205.5,205.84,2892.0
2023-01-04 10:45:00,206.0,206.53,205.86,206.49,7297.0,206.0,206.53,205.86,206.49,7297.0
2023-01-04 10:50:00,206.47,206.55,206.36,206.37,9519.0,206.47,206.55,206.36,206.37,9519.0
2023-01-04 10:55:00,206.61,206.61,206.4,206.54,740.0,206.61,206.61,206.4,206.54,740.0
2023-01-04 11:00:00,206.65,206.65,206.08,206.08,2213.0,206.65,206.65,206.08,206.08,2213.0
2023-01-04 11:05:00,206.2,206.35,206.13,206.32,621.0,206.2,206.35,206.13,206.32,621.0
2023-01-04 11:10:00,206.58,206.61,206.44,206.47,900.0,206.58,206.61,206.44,206.47,900.0
2023-01-04 11:15:00,206.63,206.63,206.32,206.47,734.0,206.63,206.63,206.32,206.47,734.0
2023-01-04 11:20:00,206.38,206.53,206.32,206.53,400.0,206.38,206.53,206.32,206.53,400.0
2023-01-04 11:25:00,206.46,206.8,206.46,206.8,1300.0,206.46,206.8,206.46,206.8,1300.0
2023-01-04 11:30:00,206.84,207.7,206.84,207.47,1000.0,206.84,207.7,206.84,207.47,1000.0
2023-01-04 11:35:00,207.68,207.68,207.68,207.68,100.0,207.68,207.68,207.68,207.68,100.0
2023-01-04 11:40:00,207.83,207.83,207.79,207.8,500.0,207.83,207.83,207.79,207.8,500.0
2023-01-04 11:45:00,207.64,207.84,207.64,207.73,2267.0,207.64,207.84,207.64,207.73,2267.0
2023-01-04 11:50:00,207.75,208.14,207.74,207.85,2396.0,207.75,208.14,207.74,207.85,2396.0
2023-01-04 11:55:00,207.96,207.99,207.64,207.68,2140.0,207.96,207.99,207.64,207.68,2140.0
2023-01-04 12:00:00,207.77,207.77,207.38,207.54,1659.0,207.77,207.77,207.38,207.54,1659.0
2023-01-04 12:05:00,207.56,207.69,207.56,207.69,411.0,207.56,207.69,207.56,207.69,411.0
2023-01-04 12:10:00,207.48,207.49,207.28,207.39,985.0,207.48,207.49,207.28,207.39,985.0
2023-01-04 12:15:00,207.38,207.63,207.38,207.56,1183.0,207.38,207.63,207.38,207.56,1183.0
2023-01-04 12:20:00,207.59,207.86,207.48,207.71,3490.0,207.59,207.86,207.48,207.71,3490.0
2023-01-04 12:25:00,207.88,207.88,207.5,207.5,1842.0,207.88,207.88,207.5,207.5,1842.0
2023-01-04 12:30:00,207.56,207.76,207.54,207.64,539.0,207.56,207.76,207.54,207.64,539.0
2023-01-04 12:35:00,207.84,207.99,207.76,207.99,413.0,207.84,207.99,207.76,207.99,413.0
2023-01-04 12:40:00,208.03,208.08,207.75,207.8,1629.0,208.03,208.08,207.75,207.8,1629.0
2023-01-04 12:45:00,207.86,207.86,207.5,207.6,1335.0,207.86,207.86,207.5,207.6,1335.0
2023-01-04 12:50:00,207.51,207.62,207.42,207.48,1263.0,207.51,207.62,207.42,207.48,1263.0
2023-01-04 12:55:00,207.42,207.42,207.01,207.01,1640.0,207.42,207.42,207.01,207.01,1640.0
2023-01-04 13:00:00,206.96,207.1,206.7,207.1,2158.0,206.96,207.1,206.7,207.1,2158.0
2023-01-04 13:05:00,207.02,207.12,207.01,207.02,687.0,207.02,207.12,207.01,207.02,687.0
2023-01-04 13:10:00,206.97,207.35,206.97,207.35,1016.0,206.97,207.35,206.97,207.35,1016.0
2023-01-04 13:15:00,207.34,207.69,207.32,207.54,2119.0,207.34,207.69,207.32,207.54,2119.0
2023-01-04 13:20:00,207.51,207.51,207.25,207.25,1870.0,207.51,207.51,207.25,207.25,1870.0
2023-01-04 13:25:00,207.28,207.35,207.27,207.31,606.0,207.28,207.35,207.27,207.31,606.0
2023-01-04 13:30:00,207.32,207.49,207.22,207.49,3481.0,207.32,207.49,207.22,207.49,3481.0
2023-01-04 13:35:00,207.51,207.95,207.51,207.82,2188.0,207.51,207.95,207.51,207.82,2188.0
2023-01-04 13:40:00,207.75,207.87,207.64,207.78,6404.0,207.75,207.87,207.64,207.78,6404.0
2023-01-04 13:45:00,207.84,207.85,207.62,207.7,2253.0,207.84,207.85,207.62,207.7,2253.0
2023-01-04 13:50:00,207.61,207.61,207.45,207.45,1095.0,207.61,207.61,207.45,207.45,1095.0
2023-01-04 13:55:00,207.37,207.37,206.85,206.85,2483.0,207.37,207.37,206.85,206.85,2483.0
2023-01-04 14:00:00,206.93,207.54,206.4,206.86,5005.0,206.93,207.54,206.4,206.86,5005.0
2023-01-04 14:05:00,206.97,207.04,206.54,206.54,2658.0,206.97,207.04,206.54,206.54,2658.0
2023-01-04 14:10:00,206.4,206.55,206.31,206.52,2537.0,206.4,206.55,206.31,206.52,2537.0
2023-01-04 14:15:00,207.02,207.29,207.02,207.29,900.0,207.02,207.29,207.02,207.29,900.0
2023-01-04 14:20:00,207.18,207.4,206.42,206.52,4013.0,207.18,207.4,206.42,206.52,4013.0
2023-01-04 14:25:00,206.39,206.39,205.39,205.55,2335.0,206.39,206.39,205.39,205.55,2335.0
2023-01-04 14:30:00,205.39,205.7,205.31,205.64,3304.0,205.39,205.7,205.31,205.64,3304.0
2023-01-04 14:35:00,206.06,206.2,205.84,206.2,4121.0,206.06,206.2,205.84,206.2,4121.0
2023-01-04 14:40:00,205.98,206.56,205.97,206.16,1402.0,205.98,206.56,205.97,206.16,1402.0
2023-01-04 14:45:00,206.48,206.53,206.34,206.34,1954.0,206.48,206.53,206.34,206.34,1954.0
2023-01-04 14:50:00,206.32,206.56,206.24,206.39,2434.0,206.32,206.56,206.24,206.39,2434.0
2023-01-04 14:55:00,206.68,207.23,206.68,207.23,3204.0,206.68,207.23,206.68,207.23,3204.0
2023-01-04 15:00:00,207.24,207.62,207.09,207.62,6525.0,207.24,207.62,207.09,207.62,6525.0
2023-01-04 15:05:00,207.62,207.62,207.21,207.39,5415.0,207.62,207.62,207.21,207.39,5415.0
2023-01-04 15:10:00,207.46,207.59,207.2,207.49,5235.0,207.46,207.59,207.2,207.49,5235.0
2023-01-04 15:15:00,207.51,207.75,207.48,207.63,8512.0,207.51,207.75,207.48,207.63,8512.0
2023-01-04 15:20:00,207.64,207.9,207.35,207.58,9810.0,207.64,207.9,207.35,207.58,9810.0
2023-01-04 15:25:00,207.64,207.94,207.5,207.64,4622.0,207.64,207.94,207.5,207.64,4622.0
2023-01-04 15:30:00,207.66,207.72,206.87,206.88,7770.0,207.66,207.72,206.87,206.88,7770.0
2023-01-04 15:35:00,206.89,206.91,206.15,206.33,7523.0,206.89,206.91,206.15,206.33,7523.0
2023-01-04 15:40:00,206.24,206.24,205.64,205.76,8073.0,206.24,206.24,205.64,205.76,8073.0
2023-01-04 15:45:00,205.7,206.31,205.59,206.31,10096.0,205.7,206.31,205.59,206.31,10096.0
2023-01-04 15:50:00,206.34,206.7,206.34,206.62,20320.0,206.34,206.7,206.34,206.62,20320.0
2023-01-04 15:55:00,206.65,207.99,206.65,207.77,60822.0,206.65,207.99,206.65,207.77,60822.0
2023-01-05 09:30:00,204.97,207.46,203.0,203.83,15508.0,204.97,207.46,203.0,203.83,15508.0
2023-01-05 09:35:00,204.24,204.24,202.64,202.65,5182.0,204.24,204.24,202.64,202.65,5182.0
2023-01-05 09:40:00,202.6,202.6,201.64,202.0,10430.0,202.6,202.6,201.64,202.0,10430.0
2023-01-05 09:45:00,201.87,202.71,201.67,202.5,11918.0,201.87,202.71,201.67,202.5,11918.0
2023-01-05 09:50:00,202.6,202.9,202.45,202.9,4703.0,202.6,202.9,202.45,202.9,4703.0
2023-01-05 09:55:00,203.03,203.77,202.8,203.77,5157.0,203.03,203.77,202.8,203.77,5157.0
2023-01-05 10:00:00,203.57,204.12,203.57,204.0,1170.0,203.57,204.12,203.57,204.0,1170.0
2023-01-05 10:05:00,203.92,205.21,203.79,205.19,4188.0,203.92,205.21,203.79,205.19,4188.0
2023-01-05 10:10:00,204.54,204.93,204.29,204.76,1245.0,204.54,204.93,204.29,204.76,1245.0
2023-01-05 10:15:00,204.65,204.81,204.29,204.47,3083.0,204.65,204.81,204.29,204.47,3083.0
2023-01-05 10:20:00,204.4,205.19,204.37,204.56,4056.0,204.4,205.19,204.37,204.56,4056.0
2023-01-05 10:25:00,204.87,205.24,204.87,205.2,2873.0,204.87,205.24,204.87,205.2,2873.0
2023-01-05 10:30:00,204.99,205.31,204.98,205.14,3785.0,204.99,205.31,204.98,205.14,3785.0
2023-01-05 10:35:00,204.95,205.9,204.94,205.74,3791.0,204.95,205.9,204.94,205.74,3791.0
2023-01-05 10:40:00,205.74,206.36,205.36,206.17,8496.0,205.74,206.36,205.36,206.17,8496.0
2023-01-05 10:45:00,206.13,206.35,205.89,205.89,5988.0,206.13,206.35,205.89,205.89,5988.0
2023-01-05 10:50:00,205.8,205.99,204.98,205.02,4244.0,205.8,205.99,204.98,205.02,4244.0
2023-01-05 10:55:00,205.28,205.34,205.04,205.15,3021.0,205.28,205.34,205.04,205.15,3021.0
2023-01-05 11:00:00,205.09,205.23,204.94,205.1,8884.0,205.09,205.23,204.94,205.1,8884.0
2023-01-05 11:05:00,205.16,205.63,205.08,205.63,4238.0,205.16,205.63,205.08,205.63,4238.0
2023-01-05 11:10:00,205.47,205.71,204.88,204.93,4521.0,205.47,205.71,204.88,204.93,4521.0
2023-01-05 11:15:00,205.12,205.15,204.89,205.14,3700.0,205.12,205.15,204.89,205.14,3700.0
2023-01-05 11:20:00,205.14,205.43,204.97,205.03,7519.0,205.14,205.43,204.97,205.03,7519.0
2023-01-05 11:25:00,205.03,205.2,204.79,205.2,8120.0,205.03,205.2,204.79,205.2,8120.0
2023-01-05 11:30:00,205.03,205.62,205.03,205.46,16735.0,205.03,205.62,205.03,205.46,16735.0
2023-01-05 11:35:00,205.45,205.98,205.3,205.8,63468.0,205.45,205.98,205.3,205.8,63468.0
2023-01-05 11:40:00,205.7,206.17,205.42,206.0,5883.0,205.7,206.17,205.42,206.0,5883.0
2023-01-05 11:45:00,205.96,206.31,205.96,206.05,5692.0,205.96,206.31,205.96,206.05,5692.0
2023-01-05 11:50:00,206.03,206.03,205.69,205.86,3730.0,206.03,206.03,205.69,205.86,3730.0
2023-01-05 11:55:00,205.92,206.01,205.67,205.86,11924.0,205.92,206.01,205.67,205.86,11924.0
2023-01-05 12:00:00,205.71,206.05,205.66,205.92,3278.0,205.71,206.05,205.66,205.92,3278.0
2023-01-05 12:05:00,205.81,206.34,205.7,206.28,8114.0,205.81,206.34,205.7,206.28,8114.0
2023-01-05 12:10:00,206.16,206.25,205.99,206.1,7818.0,206.16,206.25,205.99,206.1,7818.0
2023-01-05 12:15:00,206.1,206.61,206.0,206.13,38987.0,206.1,206.61,206.0,206.13,38987.0
2023-01-05 12:20:00,206.09,206.29,206.0,206.28,1970.0,206.09,206.29,206.0,206.28,1970.0
2023-01-05 12:25:00,206.28,206.39,206.2,206.29,3641.0,206.28,206.39,206.2,206.29,3641.0
2023-01-05 12:30:00,206.32,206.56,206.14,206.47,2705.0,206.32,206.56,206.14,206.47,2705.0
2023-01-05 12:35:00,206.49,206.49,205.98,205.99,1007.0,206.49,206.49,205.98,205.99,1007.0
2023-01-05 12:40:00,206.07,206.07,205.62,205.75,3891.0,206.07,206.07,205.62,205.75,3891.0
2023-01-05 12:45:00,205.8,206.0,205.8,205.81,4166.0,205.8,206.0,205.8,205.81,4166.0
2023-01-05 12:50:00,205.72,206.25,205.46,205.65,30605.0,205.72,206.25,205.46,205.65,30605.0
2023-01-05 12:55:00,205.55,205.87,205.46,205.75,3538.0,205.55,205.87,205.46,205.75,3538.0
2023-01-05 13:00:00,205.75,205.88,205.67,205.88,4821.0,205.75,205.88,205.67,205.88,4821.0
2023-01-05 13:05:00,205.78,206.15,205.78,206.09,4075.0,205.78,206.15,205.78,206.09,4075.0
2023-01-05 13:10:00,206.05,206.27,205.94,206.0,7232.0,206.05,206.27,205.94,206.0,7232.0
2023-01-05 13:15:00,205.93,206.01,205.92,205.99,2598.0,205.93,206.01,205.92,205.99,2598.0
2023-01-05 13:20:00,206.02,207.44,206.01,207.44,10339.0,206.02,207.44,206.01,207.44,10339.0
2023-01-05 13:25:00,207.41,207.73,207.31,207.36,25697.0,207.41,207.73,207.31,207.36,25697.0
2023-01-05 13:30:00,207.48,207.98,207.41,207.93,3679.0,207.48,207.98,207.41,207.93,3679.0
2023-01-05 13:35:00,207.93,208.15,207.76,207.9,4682.0,207.93,208.15,207.76,207.9,4682.0
2023-01-05 13:40:00,207.97,208.22,207.89,207.99,5071.0,207.97,208.22,207.89,207.99,5071.0
2023-01-05 13:45:00,208.04,208.34,207.97,208.19,3871.0,208.04,208.34,207.97,208.19,3871.0
2023-01-05 13:50:00,208.25,208.36,208.13,208.32,4266.0,208.25,208.36,208.13,208.32,4266.0
2023-01-05 13:55:00,208.35,208.53,207.89,208.06,7674.0,208.35,208.53,207.89,208.06,7674.0
2023-01-05 14:00:00,207.95,208.38,207.94,208.27,3917.0,207.95,208.38,207.94,208.27,3917.0
2023-01-05 14:05:00,208.22,208.49,208.16,208.49,3422.0,208.22,208.49,208.16,208.49,3422.0
2023-01-05 14:10:00,208.35,208.42,208.01,208.02,6676.0,208.35,208.42,208.01,208.02,6676.0
2023-01-05 14:15:00,208.1,208.48,208.04,208.48,3739.0,208.1,208.48,208.04,208.48,3739.0
2023-01-05 14:20:00,208.46,208.63,208.33,208.43,9961.0,208.46,208.63,208.33,208.43,9961.0
2023-01-05 14:25:00,208.49,208.6,208.19,208.35,6492.0,208.49,208.6,208.19,208.35,6492.0
2023-01-05 14:30:00,208.39,208.75,208.39,208.64,5935.0,208.39,208.75,208.39,208.64,5935.0
2023-01-05 14:35:00,208.67,209.19,208.67,209.07,3881.0,208.67,209.19,208.67,209.07,3881.0
2023-01-05 14:40:00,208.95,209.07,208.53,208.59,1432.0,208.95,209.07,208.53,208.59,1432.0
2023-01-05 14:45:00,208.71,209.07,208.66,208.9,4279.0,208.71,209.07,208.66,208.9,4279.0
2023-01-05 14:50:00,208.82,208.89,208.7,208.75,1137.0,208.82,208.89,208.7,208.75,1137.0
2023-01-05 14:55:00,208.75,208.76,208.23,208.28,2225.0,208.75,208.76,208.23,208.28,2225.0
2023-01-05 15:00:00,208.08,208.09,207.74,207.83,2308.0,208.08,208.09,207.74,207.83,2308.0
2023-01-05 15:05:00,207.76,208.02,207.71,207.96,9405.0,207.76,208.02,207.71,207.96,9405.0
2023-01-05 15:10:00,207.96,208.23,207.89,208.2,8757.0,207.96,208.23,207.89,208.2,8757.0
2023-01-05 15:15:00,208.23,208.5,207.34,207.34,39683.0,208.23,208.5,207.34,207.34,39683.0
2023-01-05 15:20:00,207.43,207.81,207.31,207.66,3702.0,207.43,207.81,207.31,207.66,3702.0
2023-01-05 15:25:00,207.73,207.79,207.51,207.68,7003.0,207.73,207.79,207.51,207.68,7003.0
2023-01-05 15:30:00,207.57,207.92,207.52,207.8,22041.0,207.57,207.92,207.52,207.8,22041.0
2023-01-05 15:35:00,207.9,208.29,207.83,208.19,9957.0,207.9,208.29,207.83,208.19,9957.0
2023-01-05 15:40:00,208.19,208.22,207.59,207.62,14587.0,208.19,208.22,207.59,207.62,14587.0
2023-01-05 15:45:00,207.7,207.71,207.06,207.18,8294.0,207.7,207.71,207.06,207.18,8294.0
2023-01-05 15:50:00,207.11,207.12,206.58,206.58,22209.0,207.11,207.12,206.58,206.58,22209.0
2023-01-05 15:55:00,206.7,207.72,206.66,207.12,71188.0,206.7,207.72,206.66,207.12,71188.0
2023-01-06 09:30:00,208.89,209.64,208.46,209.64,7436.0,208.89,209.64,208.46,209.64,7436.0
2023-01-06 09:35:00,209.12,209.12,207.08,207.08,1409.0,209.12,209.12,207.08,207.08,1409.0
2023-01-06 09:40:00,206.78,206.78,204.54,204.54,1300.0,206.78,206.78,204.54,204.54,1300.0
2023-01-06 09:45:00,204.27,204.27,203.01,203.01,2692.0,204.27,204.27,203.01,203.01,2692.0
2023-01-06 09:50:00,203.3,204.01,202.73,203.88,15749.0,203.3,204.01,202.73,203.88,15749.0
2023-01-06 09:55:00,203.63,204.03,202.45,202.88,4216.0,203.63,204.03,202.45,202.88,4216.0
2023-01-06 10:00:00,202.78,204.37,202.78,203.17,8696.0,202.78,204.37,202.78,203.17,8696.0
2023-01-06 10:05:00,202.97,203.83,202.97,203.36,4715.0,202.97,203.83,202.97,203.36,4715.0
2023-01-06 10:10:00,203.14,203.36,202.45,202.45,3402.0,203.14,203.36,202.45,202.45,3402.0
2023-01-06 10:15:00,202.35,202.98,202.21,202.27,3923.0,202.35,202.98,202.21,202.27,3923.0
2023-01-06 10:20:00,202.15,202.37,201.81,201.97,3989.0,202.15,202.37,201.81,201.97,3989.0
2023-01-06 10:25:00,201.97,202.18,201.05,201.09,7189.0,201.97,202.18,201.05,201.09,7189.0
2023-01-06 10:30:00,201.28,202.46,201.28,202.02,13977.0,201.28,202.46,201.28,202.02,13977.0
2023-01-06 10:35:00,202.23,202.66,202.01,202.66,3720.0,202.23,202.66,202.01,202.66,3720.0
2023-01-06 10:40:00,202.83,202.87,202.2,202.33,36766.0,202.83,202.87,202.2,202.33,36766.0
2023-01-06 10:45:00,202.38,202.75,202.35,202.75,1500.0,202.38,202.75,202.35,202.75,1500.0
2023-01-06 10:50:00,202.97,203.09,202.89,203.0,1394.0,202.97,203.09,202.89,203.0,1394.0
2023-01-06 10:55:00,202.95,204.0,202.95,203.83,17325.0,202.95,204.0,202.95,203.83,17325.0
2023-01-06 11:00:00,204.0,204.19,203.94,204.08,3504.0,204.0,204.19,203.94,204.08,3504.0
2023-01-06 11:05:00,204.21,204.78,204.21,204.59,1100.0,204.21,204.78,204.21,204.59,1100.0
2023-01-06 11:10:00,204.36,204.36,204.34,204.34,200.0,204.36,204.36,204.34,204.34,200.0
2023-01-06 11:15:00,204.19,204.19,203.73,203.79,1724.0,204.19,204.19,203.73,203.79,1724.0
2023-01-06 11:20:00,204.02,204.38,203.92,204.34,2971.0,204.02,204.38,203.92,204.34,2971.0
2023-01-06 11:25:00,204.26,204.26,203.83,203.86,4560.0,204.26,204.26,203.83,203.86,4560.0
2023-01-06 11:30:00,203.96,204.05,203.84,204.02,3129.0,203.96,204.05,203.84,204.02,3129.0
2023-01-06 11:35:00,203.74,203.74,203.68,203.72,7412.0,203.74,203.74,203.68,203.72,7412.0
2023-01-06 11:40:00,203.6,203.6,203.16,203.31,1849.0,203.6,203.6,203.16,203.31,1849.0
2023-01-06 11:45:00,203.17,203.47,203.17,203.47,840.0,203.17,203.47,203.17,203.47,840.0
2023-01-06 11:50:00,203.82,204.01,203.71,203.8,2389.0,203.82,204.01,203.71,203.8,2389.0
2023-01-06 11:55:00,203.88,204.14,203.81,203.84,2645.0,203.88,204.14,203.81,203.84,2645.0
2023-01-06 12:00:00,204.19,204.44,204.09,204.3,2858.0,204.19,204.44,204.09,204.3,2858.0
2023-01-06 12:05:00,204.17,204.41,204.16,204.36,1506.0,204.17,204.41,204.16,204.36,1506.0
2023-01-06 12:10:00,204.36,204.38,204.16,204.2,979.0,204.36,204.38,204.16,204.2,979.0
2023-01-06 12:15:00,204.33,204.33,204.0,204.09,1665.0,204.33,204.33,204.0,204.09,1665.0
2023-01-06 12:20:00,204.03,204.09,203.69,203.7,2568.0,204.03,204.09,203.69,203.7,2568.0
2023-01-06 12:25:00,203.71,203.89,203.6,203.72,1424.0,203.71,203.89,203.6,203.72,1424.0
2023-01-06 12:30:00,203.64,203.96,203.48,203.48,4500.0,203.64,203.96,203.48,203.48,4500.0
2023-01-06 12:35:00,203.61,203.61,203.29,203.3,700.0,203.61,203.61,203.29,203.3,700.0
2023-01-06 12:40:00,203.17,203.27,203.13,203.25,1627.0,203.17,203.27,203.13,203.25,1627.0
2023-01-06 12:45:00,203.27,203.65,203.26,203.5,8115.0,203.27,203.65,203.26,203.5,8115.0
2023-01-06 12:50:00,203.55,203.58,203.24,203.38,2327.0,203.55,203.58,203.24,203.38,2327.0
2023-01-06 12:55:00,203.26,203.55,203.26,203.51,1600.0,203.26,203.55,203.26,203.51,1600.0
2023-01-06 13:00:00,203.46,203.46,203.31,203.31,818.0,203.46,203.46,203.31,203.31,818.0
2023-01-06 13:05:00,203.45,203.75,203.38,203.38,2061.0,203.45,203.75,203.38,203.38,2061.0
2023-01-06 13:10:00,203.52,203.58,203.5,203.5,1770.0,203.52,203.58,203.5,203.5,1770.0
2023-01-06 13:15:00,203.52,203.61,203.32,203.53,2402.0,203.52,203.61,203.32,203.53,2402.0
2023-01-06 13:20:00,203.61,204.02,203.56,203.86,9665.0,203.61,204.02,203.56,203.86,9665.0
2023-01-06 13:25:00,203.85,204.11,203.85,204.09,1089.0,203.85,204.11,203.85,204.09,1089.0
2023-01-06 13:30:00,204.17,204.82,204.05,204.75,9498.0,204.17,204.82,204.05,204.75,9498.0
2023-01-06 13:35:00,204.64,205.45,204.61,205.39,3773.0,204.64,205.45,204.61,205.39,3773.0
2023-01-06 13:40:00,205.35,205.52,205.27,205.35,6037.0,205.35,205.52,205.27,205.35,6037.0
2023-01-06 13:45:00,205.43,205.47,204.81,204.96,2377.0,205.43,205.47,204.81,204.96,2377.0
2023-01-06 13:50:00,204.95,205.05,204.72,204.88,6147.0,204.95,205.05,204.72,204.88,6147.0
2023-01-06 13:55:00,204.87,205.0,204.71,204.87,2663.0,204.87,205.0,204.71,204.87,2663.0
2023-01-06 14:00:00,204.96,205.32,204.96,205.32,4693.0,204.96,205.32,204.96,205.32,4693.0
2023-01-06 14:05:00,205.25,205.25,204.77,204.85,2997.0,205.25,205.25,204.77,204.85,2997.0
2023-01-06 14:10:00,204.94,205.23,204.87,205.1,7330.0,204.94,205.23,204.87,205.1,7330.0
2023-01-06 14:15:00,205.12,205.3,205.12,205.3,3500.0,205.12,205.3,205.12,205.3,3500.0
2023-01-06 14:20:00,205.27,205.57,205.27,205.51,3869.0,205.27,205.57,205.27,205.51,3869.0
2023-01-06 14:25:00,205.53,205.63,205.39,205.41,8532.0,205.53,205.63,205.39,205.41,8532.0
2023-01-06 14:30:00,205.4,205.94,205.4,205.83,2840.0,205.4,205.94,205.4,205.83,2840.0
2023-01-06 14:35:00,205.79,206.26,205.76,206.26,3191.0,205.79,206.26,205.76,206.26,3191.0
2023-01-06 14:40:00,206.07,206.1,205.79,205.91,2477.0,206.07,206.1,205.79,205.91,2477.0
2023-01-06 14:45:00,205.82,205.96,205.7,205.96,2511.0,205.82,205.96,205.7,205.96,2511.0
2023-01-06 14:50:00,206.0,206.5,205.99,206.5,3793.0,206.0,206.5,205.99,206.5,3793.0
2023-01-06 14:55:00,206.49,206.56,206.3,206.3,2534.0,206.49,206.56,206.3,206.3,2534.0
2023-01-06 15:00:00,206.16,206.65,206.16,206.56,7377.0,206.16,206.65,206.16,206.56,7377.0
2023-01-06 15:05:00,206.56,206.63,206.49,206.52,4648.0,206.56,206.63,206.49,206.52,4648.0
2023-01-06 15:10:00,206.59,206.71,206.29,206.71,6145.0,206.59,206.71,206.29,206.71,6145.0
2023-01-06 15:15:00,206.75,206.84,206.38,206.38,3165.0,206.75,206.84,206.38,206.38,3165.0
2023-01-06 15:20:00,206.21,206.21,205.76,205.98,4085.0,206.21,206.21,205.76,205.98,4085.0
2023-01-06 15:25:00,205.87,205.95,205.65,205.65,3103.0,205.87,205.95,205.65,205.65,3103.0
2023-01-06 15:30:00,205.67,206.02,205.6,205.8,4634.0,205.67,206.02,205.6,205.8,4634.0
2023-01-06 15:35:00,205.89,205.97,205.64,205.89,3757.0,205.89,205.97,205.64,205.89,3757.0
2023-01-06 15:40:00,205.93,206.02,205.84,205.97,4781.0,205.93,206.02,205.84,205.97,4781.0
2023-01-06 15:45:00,205.97,205.98,205.54,205.54,12218.0,205.97,205.98,205.54,205.54,12218.0
2023-01-06 15:50:00,205.5,205.5,204.89,205.24,24364.0,205.5,205.5,204.89,205.24,24364.0
2023-01-06 15:55:00,205.27,205.43,205.03,205.4,33893.0,205.27,205.43,205.03,205.4,33893.0
2023-01-09 09:30:00,208.5,209.11,206.78,207.57,14696.0,208.5,209.11,206.78,207.57,14696.0
2023-01-09 09:35:00,208.11,208.12,206.85,206.85,1968.0,208.11,208.12,206.85,206.85,1968.0
2023-01-09 09:40:00,207.08,207.99,206.88,207.47,1538.0,207.08,207.99,206.88,207.47,1538.0
2023-01-09 09:45:00,207.75,208.12,207.48,207.58,3557.0,207.75,208.12,207.48,207.58,3557.0
2023-01-09 09:50:00,207.86,208.26,207.73,207.73,4572.0,207.86,208.26,207.73,207.73,4572.0
2023-01-09 09:55:00,207.56,207.7,207.19,207.47,6669.0,207.56,207.7,207.19,207.47,6669.0
2023-01-09 10:00:00,207.73,207.84,207.21,207.21,1400.0,207.73,207.84,207.21,207.21,1400.0
2023-01-09 10:05:00,207.34,207.62,207.34,207.34,2048.0,207.34,207.62,207.34,207.34,2048.0
2023-01-09 10:10:00,207.55,207.56,206.84,206.92,3942.0,207.55,207.56,206.84,206.92,3942.0
2023-01-09 10:15:00,207.0,207.59,206.98,207.56,2611.0,207.0,207.59,206.98,207.56,2611.0
2023-01-09 10:20:00,207.65,207.75,206.87,206.87,2405.0,207.65,207.75,206.87,206.87,2405.0
2023-01-09 10:25:00,207.01,207.35,207.01,207.34,4617.0,207.01,207.35,207.01,207.34,4617.0
2023-01-09 10:30:00,207.45,207.99,207.45,207.88,2467.0,207.45,207.99,207.45,207.88,2467.0
2023-01-09 10:35:00,207.98,208.4,207.98,208.25,1871.0,207.98,208.4,207.98,208.25,1871.0
2023-01-09 10:40:00,208.36,208.72,208.35,208.72,2061.0,208.36,208.72,208.35,208.72,2061.0
2023-01-09 10:45:00,208.84,209.1,208.76,208.97,1436.0,208.84,209.1,208.76,208.97,1436.0
2023-01-09 10:50:00,208.84,208.91,208.48,208.65,8474.0,208.84,208.91,208.48,208.65,8474.0
2023-01-09 10:55:00,208.59,208.85,208.56,208.66,3026.0,208.59,208.85,208.56,208.66,3026.0
2023-01-09 11:00:00,208.81,209.11,208.81,209.11,603.0,208.81,209.11,208.81,209.11,603.0
2023-01-09 11:05:00,209.15,209.18,208.91,208.98,1464.0,209.15,209.18,208.91,208.98,1464.0
2023-01-09 11:10:00,209.0,209.14,208.72,208.89,5279.0,209.0,209.14,208.72,208.89,5279.0
2023-01-09 11:15:00,208.91,209.25,208.9,208.92,1895.0,208.91,209.25,208.9,208.92,1895.0
2023-01-09 11:20:00,208.79,208.79,208.62,208.77,3907.0,208.79,208.79,208.62,208.77,3907.0
2023-01-09 11:25:00,208.77,208.99,208.66,208.94,3358.0,208.77,208.99,208.66,208.94,3358.0
2023-01-09 11:30:00,209.12,209.41,209.12,209.39,3838.0,209.12,209.41,209.12,209.39,3838.0
2023-01-09 11:35:00,209.39,209.49,209.11,209.11,1800.0,209.39,209.49,209.11,209.11,1800.0
2023-01-09 11:40:00,209.31,209.32,209.17,209.31,1970.0,209.31,209.32,209.17,209.31,1970.0
2023-01-09 11:45:00,209.28,209.31,209.11,209.26,3908.0,209.28,209.31,209.11,209.26,3908.0
2023-01-09 11:50:00,209.26,209.29,208.95,209.29,3705.0,209.26,209.29,208.95,209.29,3705.0
2023-01-09 11:55:00,209.26,209.27,208.37,208.66,13449.0,209.26,209.27,208.37,208.66,13449.0
2023-01-09 12:00:00,208.56,208.58,208.31,208.58,1911.0,208.56,208.58,208.31,208.58,1911.0
2023-01-09 12:05:00,208.63,208.77,208.43,208.74,3484.0,208.63,208.77,208.43,208.74,3484.0
2023-01-09 12:10:00,208.7,208.88,208.7,208.73,2480.0,208.7,208.88,208.7,208.73,2480.0
2023-01-09 12:15:00,208.73,208.73,208.43,208.67,1940.0,208.73,208.73,208.43,208.67,1940.0
2023-01-09 12:20:00,208.68,209.11,208.68,209.08,2817.0,208.68,209.11,208.68,209.08,2817.0
2023-01-09 12:25:00,209.06,209.63,209.0,209.29,6524.0,209.06,209.63,209.0,209.29,6524.0
2023-01-09 12:30:00,209.42,210.19,209.42,209.71,2844.0,209.42,210.19,209.42,209.71,2844.0
2023-01-09 12:35:00,209.53,209.69,209.19,209.33,2192.0,209.53,209.69,209.19,209.33,2192.0
2023-01-09 12:40:00,209.53,209.53,209.36,209.37,500.0,209.53,209.53,209.36,209.37,500.0
2023-01-09 12:45:00,209.34,209.72,209.25,209.72,1200.0,209.34,209.72,209.25,209.72,1200.0
2023-01-09 12:50:00,209.83,209.96,209.81,209.81,700.0,209.83,209.96,209.81,209.81,700.0
2023-01-09 12:55:00,209.77,209.91,209.52,209.63,2349.0,209.77,209.91,209.52,209.63,2349.0
2023-01-09 13:00:00,209.53,209.77,209.53,209.77,1004.0,209.53,209.77,209.53,209.77,1004.0
2023-01-09 13:05:00,209.51,209.59,209.26,209.43,2220.0,209.51,209.59,209.26,209.43,2220.0
2023-01-09 13:10:00,209.42,209.67,209.42,209.67,934.0,209.42,209.67,209.42,209.67,934.0
2023-01-09 13:15:00,209.86,209.95,209.86,209.93,400.0,209.86,209.95,209.86,209.93,400.0
2023-01-09 13:20:00,209.96,210.14,209.96,210.07,600.0,209.96,210.14,209.96,210.07,600.0
2023-01-09 13:25:00,210.07,210.07,209.77,210.01,1126.0,210.07,210.07,209.77,210.01,1126.0
2023-01-09 13:30:00,209.93,209.99,209.75,209.79,1123.0,209.93,209.99,209.75,209.79,1123.0
2023-01-09 13:35:00,209.62,209.62,209.39,209.55,1500.0,209.62,209.62,209.39,209.55,1500.0
2023-01-09 13:40:00,209.45,209.45,208.98,209.03,561.0,209.45,209.45,208.98,209.03,561.0
2023-01-09 13:45:00,208.88,209.09,208.72,209.09,1091.0,208.88,209.09,208.72,209.09,1091.0
2023-01-09 13:50:00,209.13,209.2,209.01,209.02,1026.0,209.13,209.2,209.01,209.02,1026.0
2023-01-09 13:55:00,209.03,209.04,208.81,209.03,1506.0,209.03,209.04,208.81,209.03,1506.0
2023-01-09 14:00:00,209.14,209.4,209.06,209.31,1351.0,209.14,209.4,209.06,209.31,1351.0
2023-01-09 14:05:00,209.25,209.31,208.66,209.31,4147.0,209.25,209.31,208.66,209.31,4147.0
2023-01-09 14:10:00,209.16,209.33,209.05,209.2,1215.0,209.16,209.33,209.05,209.2,1215.0
2023-01-09 14:15:00,209.12,209.58,209.07,209.49,7906.0,209.12,209.58,209.07,209.49,7906.0
2023-01-09 14:20:00,209.58,209.8,209.46,209.73,7806.0,209.58,209.8,209.46,209.73,7806.0
2023-01-09 14:25:00,209.76,209.83,209.64,209.76,3843.0,209.76,209.83,209.64,209.76,3843.0
2023-01-09 14:30:00,209.72,210.04,209.66,209.82,8950.0,209.72,210.04,209.66,209.82,8950.0
2023-01-09 14:35:00,209.93,209.93,209.5,209.63,3909.0,209.93,209.93,209.5,209.63,3909.0
2023-01-09 14:40:00,209.63,209.74,209.58,209.67,1946.0,209.63,209.74,209.58,209.67,1946.0
2023-01-09 14:45:00,209.74,209.81,209.37,209.37,4382.0,209.74,209.81,209.37,209.37,4382.0
2023-01-09 14:50:00,209.39,209.41,208.94,209.12,1747.0,209.39,209.41,208.94,209.12,1747.0
2023-01-09 14:55:00,209.02,209.02,208.41,208.61,2778.0,209.02,209.02,208.41,208.61,2778.0
2023-01-09 15:00:00,208.57,208.73,208.55,208.7,2301.0,208.57,208.73,208.55,208.7,2301.0
2023-01-09 15:05:00,208.7,208.83,208.6,208.83,2700.0,208.7,208.83,208.6,208.83,2700.0
2023-01-09 15:10:00,208.81,208.88,208.31,208.32,4880.0,208.81,208.88,208.31,208.32,4880.0
2023-01-09 15:15:00,208.22,208.61,208.22,208.58,7110.0,208.22,208.61,208.22,208.58,7110.0
2023-01-09 15:20:00,208.55,208.85,208.52,208.67,5568.0,208.55,208.85,208.52,208.67,5568.0
2023-01-09 15:25:00,208.69,208.7,208.31,208.43,3663.0,208.69,208.7,208.31,208.43,3663.0
2023-01-09 15:30:00,208.47,208.47,207.9,207.95,6315.0,208.47,208.47,207.9,207.95,6315.0
2023-01-09 15:35:00,207.98,208.37,207.9,208.26,8161.0,207.98,208.37,207.9,208.26,8161.0
2023-01-09 15:40:00,208.23,208.51,208.13,208.51,5431.0,208.23,208.51,208.13,208.51,5431.0
2023-01-09 15:45:00,208.48,208.9,208.33,208.9,36794.0,208.48,208.9,208.33,208.9,36794.0
2023-01-09 15:50:00,208.89,209.06,208.74,208.78,47657.0,208.89,209.06,208.74,208.78,47657.0
2023-01-09 15:55:00,208.77,208.9,208.43,208.51,72324.0,208.77,208.9,208.43,208.51,72324.0
2023-01-10 09:30:00,208.23,209.72,207.8,209.72,6616.0,208.23,209.72,207.8,209.72,6616.0
2023-01-10 09:35:00,210.13,210.15,208.43,208.44,8411.0,210.13,210.15,208.43,208.44,8411.0
2023-01-10 09:40:00,208.43,209.8,208.43,209.71,22725.0,208.43,209.8,208.43,209.71,22725.0
2023-01-10 09:45:00,209.74,209.88,209.33,209.71,36235.0,209.74,209.88,209.33,209.71,36235.0
2023-01-10 09:50:00,209.71,211.25,209.56,211.25,35489.0,209.71,211.25,209.56,211.25,35489.0
2023-01-10 09:55:00,212.08,212.44,211.97,212.27,1657.0,212.08,212.44,211.97,212.27,1657.0
2023-01-10 10:00:00,212.39,213.17,212.33,212.52,3105.0,212.39,213.17,212.33,212.52,3105.0
2023-01-10 10:05:00,212.61,213.54,212.47,213.46,1884.0,212.61,213.54,212.47,213.46,1884.0
2023-01-10 10:10:00,213.39,214.65,213.11,214.27,4537.0,213.39,214.65,213.11,214.27,4537.0
2023-01-10 10:15:00,214.25,214.68,214.12,214.31,2305.0,214.25,214.68,214.12,214.31,2305.0
2023-01-10 10:20:00,214.31,214.37,213.55,214.02,5265.0,214.31,214.37,213.55,214.02,5265.0
2023-01-10 10:25:00,214.12,214.97,214.07,214.49,28858.0,214.12,214.97,214.07,214.49,28858.0
2023-01-10 10:30:00,214.49,214.49,213.6,213.67,7301.0,214.49,214.49,213.6,213.67,7301.0
2023-01-10 10:35:00,213.95,214.66,213.95,214.58,2361.0,213.95,214.66,213.95,214.58,2361.0
2023-01-10 10:40:00,214.56,215.19,214.37,214.74,6918.0,214.56,215.19,214.37,214.74,6918.0
2023-01-10 10:45:00,214.57,214.96,214.57,214.76,4038.0,214.57,214.96,214.57,214.76,4038.0
2023-01-10 10:50:00,214.78,215.51,214.77,215.35,3374.0,214.78,215.51,214.77,215.35,3374.0
2023-01-10 10:55:00,215.29,216.01,215.19,215.9,3300.0,215.29,216.01,215.19,215.9,3300.0
2023-01-10 11:00:00,215.9,216.03,215.57,216.03,6404.0,215.9,216.03,215.57,216.03,6404.0
2023-01-10 11:05:00,216.06,216.06,215.78,216.02,4184.0,216.06,216.06,215.78,216.02,4184.0
2023-01-10 11:10:00,215.88,216.17,215.72,216.05,3877.0,215.88,216.17,215.72,216.05,3877.0
2023-01-10 11:15:00,216.09,216.32,215.99,216.32,3715.0,216.09,216.32,215.99,216.32,3715.0
2023-01-10 11:20:00,216.34,216.34,215.85,216.1,20806.0,216.34,216.34,215.85,216.1,20806.0
2023-01-10 11:25:00,215.88,216.09,215.42,215.43,3813.0,215.88,216.09,215.42,215.43,3813.0
2023-01-10 11:30:00,215.71,215.97,215.55,215.73,2943.0,215.71,215.97,215.55,215.73,2943.0
2023-01-10 11:35:00,215.75,216.21,215.75,215.8,3000.0,215.75,216.21,215.75,215.8,3000.0
2023-01-10 11:40:00,215.8,216.0,215.6,215.83,3572.0,215.8,216.0,215.6,215.83,3572.0
2023-01-10 11:45:00,215.85,216.0,215.55,215.99,2300.0,215.85,216.0,215.55,215.99,2300.0
2023-01-10 11:50:00,216.05,216.09,215.88,216.08,4691.0,216.05,216.09,215.88,216.08,4691.0
2023-01-10 11:55:00,216.11,216.13,215.81,215.81,1511.0,216.11,216.13,215.81,215.81,1511.0
2023-01-10 12:00:00,215.6,215.62,215.05,215.33,4808.0,215.6,215.62,215.05,215.33,4808.0
2023-01-10 12:05:00,215.51,215.55,215.3,215.38,1802.0,215.51,215.55,215.3,215.38,1802.0
2023-01-10 12:10:00,215.41,215.54,215.28,215.54,2527.0,215.41,215.54,215.28,215.54,2527.0
2023-01-10 12:15:00,215.47,215.55,215.07,215.07,3221.0,215.47,215.55,215.07,215.07,3221.0
2023-01-10 12:20:00,214.93,214.93,214.72,214.81,600.0,214.93,214.93,214.72,214.81,600.0
2023-01-10 12:25:00,214.53,214.66,214.45,214.45,500.0,214.53,214.66,214.45,214.45,500.0
2023-01-10 12:30:00,214.55,215.14,214.55,215.14,3450.0,214.55,215.14,214.55,215.14,3450.0
2023-01-10 12:35:00,215.17,216.0,215.17,216.0,1973.0,215.17,216.0,215.17,216.0,1973.0
2023-01-10 12:40:00,216.04,216.05,215.68,215.77,3426.0,216.04,216.05,215.68,215.77,3426.0
2023-01-10 12:45:00,216.03,216.11,215.92,216.02,700.0,216.03,216.11,215.92,216.02,700.0
2023-01-10 12:50:00,215.83,215.99,215.82,215.82,1609.0,215.83,215.99,215.82,215.82,1609.0
2023-01-10 12:55:00,215.97,216.05,215.96,216.05,951.0,215.97,216.05,215.96,216.05,951.0
2023-01-10 13:00:00,216.11,216.28,216.08,216.27,1189.0,216.11,216.28,216.08,216.27,1189.0
2023-01-10 13:05:00,216.39,216.52,216.3,216.48,2651.0,216.39,216.52,216.3,216.48,2651.0
2023-01-10 13:10:00,216.51,216.62,216.25,216.36,3070.0,216.51,216.62,216.25,216.36,3070.0
2023-01-10 13:15:00,216.26,216.26,215.71,215.84,1752.0,216.26,216.26,215.71,215.84,1752.0
2023-01-10 13:20:00,215.83,215.95,215.83,215.95,500.0,215.83,215.95,215.83,215.95,500.0
2023-01-10 13:25:00,215.95,215.95,215.6,215.74,2631.0,215.95,215.95,215.6,215.74,2631.0
2023-01-10 13:30:00,215.95,216.16,215.74,216.16,1380.0,215.95,216.16,215.74,216.16,1380.0
2023-01-10 13:35:00,216.15,216.25,215.79,216.02,3253.0,216.15,216.25,215.79,216.02,3253.0
2023-01-10 13:40:00,215.86,215.86,215.39,215.44,1430.0,215.86,215.86,215.39,215.44,1430.0
2023-01-10 13:45:00,215.27,215.28,215.16,215.28,300.0,215.27,215.28,215.16,215.28,300.0
2023-01-10 13:50:00,215.28,215.33,214.93,214.99,2558.0,215.28,215.33,214.93,214.99,2558.0
2023-01-10 13:55:00,214.96,215.44,214.77,215.44,2456.0,214.96,215.44,214.77,215.44,2456.0
2023-01-10 14:00:00,215.46,216.36,215.44,216.35,6718.0,215.46,216.36,215.44,216.35,6718.0
2023-01-10 14:05:00,216.36,216.44,216.24,216.29,6680.0,216.36,216.44,216.24,216.29,6680.0
2023-01-10 14:10:00,216.28,216.5,216.17,216.5,4875.0,216.28,216.5,216.17,216.5,4875.0
2023-01-10 14:15:00,216.5,216.97,216.43,216.97,5561.0,216.5,216.97,216.43,216.97,5561.0
2023-01-10 14:20:00,216.9,216.96,216.74,216.83,2537.0,216.9,216.96,216.74,216.83,2537.0
2023-01-10 14:25:00,216.95,217.26,216.86,217.18,6357.0,216.95,217.26,216.86,217.18,6357.0
2023-01-10 14:30:00,217.35,217.44,217.15,217.36,1902.0,217.35,217.44,217.15,217.36,1902.0
2023-01-10 14:35:00,217.34,217.39,217.05,217.06,3646.0,217.34,217.39,217.05,217.06,3646.0
2023-01-10 14:40:00,217.18,217.21,217.03,217.18,5428.0,217.18,217.21,217.03,217.18,5428.0
2023-01-10 14:45:00,217.07,217.1,216.68,216.9,2902.0,217.07,217.1,216.68,216.9,2902.0
2023-01-10 14:50:00,216.84,216.9,216.56,216.57,5272.0,216.84,216.9,216.56,216.57,5272.0
2023-01-10 14:55:00,216.63,216.77,216.59,216.64,2114.0,216.63,216.77,216.59,216.64,2114.0
2023-01-10 15:00:00,216.7,216.8,215.86,215.86,6164.0,216.7,216.8,215.86,215.86,6164.0
2023-01-10 15:05:00,215.95,216.04,215.67,216.04,3795.0,215.95,216.04,215.67,216.04,3795.0
2023-01-10 15:10:00,215.98,216.04,215.8,215.85,3613.0,215.98,216.04,215.8,215.85,3613.0
2023-01-10 15:15:00,216.01,216.2,216.01,216.07,1787.0,216.01,216.2,216.01,216.07,1787.0
2023-01-10 15:20:00,216.17,216.24,216.02,216.03,2400.0,216.17,216.24,216.02,216.03,2400.0
2023-01-10 15:25:00,215.97,216.11,215.91,215.91,3493.0,215.97,216.11,215.91,215.91,3493.0
2023-01-10 15:30:00,215.93,215.93,215.66,215.78,3197.0,215.93,215.93,215.66,215.78,3197.0
2023-01-10 15:35:00,215.8,215.8,215.26,215.28,2528.0,215.8,215.8,215.26,215.28,2528.0
2023-01-10 15:40:00,215.24,215.37,215.09,215.28,4934.0,215.24,215.37,215.09,215.28,4934.0
2023-01-10 15:45:00,215.28,215.67,215.28,215.53,8284.0,215.28,215.67,215.28,215.53,8284.0
2023-01-10 15:50:00,215.59,215.8,215.59,215.73,16458.0,215.59,215.8,215.59,215.73,16458.0
2023-01-10 15:55:00,215.75,216.06,215.43,215.65,57542.0,215.75,216.06,215.43,215.65,57542.0
2023-01-11 09:30:00,217.5,219.07,216.83,218.78,11298.0,217.5,219.07,216.83,218.78,11298.0
2023-01-11 09:35:00,218.99,221.57,218.24,221.25,17237.0,218.99,221.57,218.24,221.25,17237.0
2023-01-11 09:40:00,221.22,222.99,221.14,222.89,5230.0,221.22,222.99,221.14,222.89,5230.0
2023-01-11 09:45:00,222.77,222.91,222.12,222.74,13119.0,222.77,222.91,222.12,222.74,13119.0
2023-01-11 09:50:00,222.47,222.72,221.93,222.3,12507.0,222.47,222.72,221.93,222.3,12507.0
2023-01-11 09:55:00,222.24,222.38,221.73,222.33,18876.0,222.24,222.38,221.73,222.33,18876.0
2023-01-11 10:00:00,222.55,222.55,221.5,221.82,8733.0,222.55,222.55,221.5,221.82,8733.0
2023-01-11 10:05:00,221.81,221.96,221.52,221.53,12748.0,221.81,221.96,221.52,221.53,12748.0
2023-01-11 10:10:00,221.74,222.18,221.74,222.16,7915.0,221.74,222.18,221.74,222.16,7915.0
2023-01-11 10:15:00,222.19,222.2,221.48,221.66,3901.0,222.19,222.2,221.48,221.66,3901.0
2023-01-11 10:20:00,221.55,222.22,221.47,222.01,8923.0,221.55,222.22,221.47,222.01,8923.0
2023-01-11 10:25:00,221.86,222.4,221.67,222.28,6006.0,221.86,222.4,221.67,222.28,6006.0
2023-01-11 10:30:00,222.58,222.58,222.27,222.43,5349.0,222.58,222.58,222.27,222.43,5349.0
2023-01-11 10:35:00,222.42,223.59,222.17,223.46,24913.0,222.42,223.59,222.17,223.46,24913.0
2023-01-11 10:40:00,223.46,223.73,223.21,223.4,16637.0,223.46,223.73,223.21,223.4,16637.0
2023-01-11 10:45:00,223.31,223.94,223.31,223.94,11590.0,223.31,223.94,223.31,223.94,11590.0
2023-01-11 10:50:00,224.0,224.11,223.32,223.4,10397.0,224.0,224.11,223.32,223.4,10397.0
2023-01-11 10:55:00,223.47,223.57,222.47,222.86,12933.0,223.47,223.57,222.47,222.86,12933.0
2023-01-11 11:00:00,222.87,222.93,222.11,222.11,7821.0,222.87,222.93,222.11,222.11,7821.0
2023-01-11 11:05:00,222.38,222.39,221.37,221.51,4845.0,222.38,222.39,221.37,221.51,4845.0
2023-01-11 11:10:00,221.51,221.51,220.71,220.83,4047.0,221.51,221.51,220.71,220.83,4047.0
2023-01-11 11:15:00,220.83,221.05,220.12,220.12,4357.0,220.83,221.05,220.12,220.12,4357.0
2023-01-11 11:20:00,220.21,220.37,219.58,219.62,10281.0,220.21,220.37,219.58,219.62,10281.0
2023-01-11 11:25:00,219.64,219.65,219.22,219.27,10664.0,219.64,219.65,219.22,219.27,10664.0
2023-01-11 11:30:00,219.35,219.81,219.34,219.69,6944.0,219.35,219.81,219.34,219.69,6944.0
2023-01-11 11:35:00,219.69,219.8,219.07,219.77,4094.0,219.69,219.8,219.07,219.77,4094.0
2023-01-11 11:40:00,219.8,220.42,219.69,220.42,4426.0,219.8,220.42,219.69,220.42,4426.0
2023-01-11 11:45:00,220.4,220.8,220.35,220.77,4720.0,220.4,220.8,220.35,220.77,4720.0
2023-01-11 11:50:00,220.75,220.99,220.58,220.67,14967.0,220.75,220.99,220.58,220.67,14967.0
2023-01-11 11:55:00,220.71,220.71,220.51,220.57,800.0,220.71,220.71,220.51,220.57,800.0
2023-01-11 12:00:00,220.67,220.68,219.9,219.9,2972.0,220.67,220.68,219.9,219.9,2972.0
2023-01-11 12:05:00,219.87,219.87,218.94,219.12,6339.0,219.87,219.87,218.94,219.12,6339.0
2023-01-11 12:10:00,219.21,219.87,219.21,219.39,6313.0,219.21,219.87,219.21,219.39,6313.0
2023-01-11 12:15:00,219.37,219.41,218.82,219.19,4060.0,219.37,219.41,218.82,219.19,4060.0
2023-01-11 12:20:00,219.05,219.33,218.87,219.26,3113.0,219.05,219.33,218.87,219.26,3113.0
2023-01-11 12:25:00,219.34,219.7,219.2,219.61,2776.0,219.34,219.7,219.2,219.61,2776.0
2023-01-11 12:30:00,219.7,219.74,219.2,219.41,3298.0,219.7,219.74,219.2,219.41,3298.0
2023-01-11 12:35:00,219.43,219.85,219.31,219.83,2843.0,219.43,219.85,219.31,219.83,2843.0
2023-01-11 12:40:00,219.7,220.21,219.7,220.14,1957.0,219.7,220.21,219.7,220.14,1957.0
2023-01-11 12:45:00,219.93,220.36,219.85,220.36,4645.0,219.93,220.36,219.85,220.36,4645.0
2023-01-11 12:50:00,220.08,220.22,219.88,219.88,1600.0,220.08,220.22,219.88,219.88,1600.0
2023-01-11 12:55:00,219.78,220.44,219.78,220.44,3430.0,219.78,220.44,219.78,220.44,3430.0
2023-01-11 13:00:00,220.43,220.97,220.32,220.95,4929.0,220.43,220.97,220.32,220.95,4929.0
2023-01-11 13:05:00,220.9,221.1,220.65,221.07,6670.0,220.9,221.1,220.65,221.07,6670.0
2023-01-11 13:10:00,221.07,221.22,221.02,221.22,3854.0,221.07,221.22,221.02,221.22,3854.0
2023-01-11 13:15:00,221.09,221.51,220.74,221.48,8210.0,221.09,221.51,220.74,221.48,8210.0
2023-01-11 13:20:00,221.49,221.49,221.2,221.33,2389.0,221.49,221.49,221.2,221.33,2389.0
2023-01-11 13:25:00,221.33,221.79,221.24,221.77,4501.0,221.33,221.79,221.24,221.77,4501.0
2023-01-11 13:30:00,221.74,221.77,221.42,221.49,2753.0,221.74,221.77,221.42,221.49,2753.0
2023-01-11 13:35:00,221.42,221.42,220.83,221.02,2912.0,221.42,221.42,220.83,221.02,2912.0
2023-01-11 13:40:00,221.03,221.34,220.94,221.27,4676.0,221.03,221.34,220.94,221.27,4676.0
2023-01-11 13:45:00,221.27,221.32,221.02,221.27,3497.0,221.27,221.32,221.02,221.27,3497.0
2023-01-11 13:50:00,221.14,221.15,220.76,220.76,2000.0,221.14,221.15,220.76,220.76,2000.0
2023-01-11 13:55:00,220.88,220.99,220.86,220.99,2221.0,220.88,220.99,220.86,220.99,2221.0
2023-01-11 14:00:00,221.16,221.36,221.02,221.04,5466.0,221.16,221.36,221.02,221.04,5466.0
2023-01-11 14:05:00,220.99,221.27,220.77,221.27,2019.0,220.99,221.27,220.77,221.27,2019.0
2023-01-11 14:10:00,221.28,221.52,221.28,221.41,3114.0,221.28,221.52,221.28,221.41,3114.0
2023-01-11 14:15:00,221.43,221.5,221.27,221.35,2434.0,221.43,221.5,221.27,221.35,2434.0
2023-01-11 14:20:00,221.28,221.31,221.18,221.18,2792.0,221.28,221.31,221.18,221.18,2792.0
2023-01-11 14:25:00,221.22,221.23,221.07,221.09,2100.0,221.22,221.23,221.07,221.09,2100.0
2023-01-11 14:30:00,221.19,221.66,221.19,221.56,4278.0,221.19,221.66,221.19,221.56,4278.0
2023-01-11 14:35:00,221.46,221.6,221.36,221.37,5339.0,221.46,221.6,221.36,221.37,5339.0
2023-01-11 14:40:00,221.35,221.76,221.35,221.76,2944.0,221.35,221.76,221.35,221.76,2944.0
2023-01-11 14:45:00,221.72,221.72,221.49,221.68,1900.0,221.72,221.72,221.49,221.68,1900.0
2023-01-11 14:50:00,221.68,221.68,221.22,221.29,2151.0,221.68,221.68,221.22,221.29,2151.0
2023-01-11 14:55:00,221.21,221.26,221.0,221.0,2142.0,221.21,221.26,221.0,221.0,2142.0
2023-01-11 15:00:00,221.12,221.12,220.94,220.99,1269.0,221.12,221.12,220.94,220.99,1269.0
2023-01-11 15:05:00,220.86,220.94,220.5,220.5,3670.0,220.86,220.94,220.5,220.5,3670.0
2023-01-11 15:10:00,220.53,220.97,220.47,220.89,7540.0,220.53,220.97,220.47,220.89,7540.0
2023-01-11 15:15:00,220.96,221.41,220.93,221.3,3091.0,220.96,221.41,220.93,221.3,3091.0
2023-01-11 15:20:00,221.33,221.42,221.17,221.21,1815.0,221.33,221.42,221.17,221.21,1815.0
2023-01-11 15:25:00,221.3,221.31,220.9,221.01,3913.0,221.3,221.31,220.9,221.01,3913.0
2023-01-11 15:30:00,220.9,220.9,220.64,220.69,9491.0,220.9,220.9,220.64,220.69,9491.0
2023-01-11 15:35:00,220.64,220.93,220.6,220.76,18430.0,220.64,220.93,220.6,220.76,18430.0
2023-01-11 15:40:00,220.74,220.8,220.38,220.78,12360.0,220.74,220.8,220.38,220.78,12360.0
2023-01-11 15:45:00,220.72,221.41,220.72,221.41,10279.0,220.72,221.41,220.72,221.41,10279.0
2023-01-11 15:50:00,221.37,221.42,221.28,221.38,14128.0,221.37,221.42,221.28,221.38,14128.0
2023-01-11 15:55:00,221.43,221.69,221.33,221.45,51646.0,221.43,221.69,221.33,221.45,51646.0
2023-01-12 09:30:00,221.41,222.56,219.83,220.58,10837.0,221.41,222.56,219.83,220.58,10837.0
2023-01-12 09:35:00,220.19,220.94,219.89,220.94,3004.0,220.19,220.94,219.89,220.94,3004.0
2023-01-12 09:40:00,221.09,221.09,219.53,220.14,8866.0,221.09,221.09,219.53,220.14,8866.0
2023-01-12 09:45:00,220.11,220.68,219.87,220.04,10697.0,220.11,220.68,219.87,220.04,10697.0
2023-01-12 09:50:00,219.79,220.08,218.23,218.96,6430.0,219.79,220.08,218.23,218.96,6430.0
2023-01-12 09:55:00,218.82,219.51,218.52,219.51,2415.0,218.82,219.51,218.52,219.51,2415.0
2023-01-12 10:00:00,219.67,220.71,219.66,220.71,3572.0,219.67,220.71,219.66,220.71,3572.0
2023-01-12 10:05:00,220.7,220.99,220.0,220.41,6724.0,220.7,220.99,220.0,220.41,6724.0
2023-01-12 10:10:00,220.73,222.02,220.72,221.88,2932.0,220.73,222.02,220.72,221.88,2932.0
2023-01-12 10:15:00,221.94,222.41,221.72,222.36,3100.0,221.94,222.41,221.72,222.36,3100.0
2023-01-12 10:20:00,222.34,222.34,221.61,222.11,4107.0,222.34,222.34,221.61,222.11,4107.0
2023-01-12 10:25:00,222.06,222.38,221.53,221.67,2763.0,222.06,222.38,221.53,221.67,2763.0
2023-01-12 10:30:00,221.69,221.9,221.09,221.45,1445.0,221.69,221.9,221.09,221.45,1445.0
2023-01-12 10:35:00,221.76,222.11,221.69,221.92,1350.0,221.76,222.11,221.69,221.92,1350.0
2023-01-12 10:40:00,221.91,221.91,221.03,221.03,2900.0,221.91,221.91,221.03,221.03,2900.0
2023-01-12 10:45:00,221.21,221.21,220.42,220.42,4211.0,221.21,221.21,220.42,220.42,4211.0
2023-01-12 10:50:00,220.31,221.03,220.28,221.0,9450.0,220.31,221.03,220.28,221.0,9450.0
2023-01-12 10:55:00,221.33,221.37,220.51,220.67,2397.0,221.33,221.37,220.51,220.67,2397.0
2023-01-12 11:00:00,220.34,220.34,219.78,219.97,1868.0,220.34,220.34,219.78,219.97,1868.0
2023-01-12 11:05:00,220.13,221.1,220.13,220.94,3173.0,220.13,221.1,220.13,220.94,3173.0
2023-01-12 11:10:00,221.28,221.52,221.03,221.52,2582.0,221.28,221.52,221.03,221.52,2582.0
2023-01-12 11:15:00,221.9,221.95,221.5,221.63,2203.0,221.9,221.95,221.5,221.63,2203.0
2023-01-12 11:20:00,221.62,221.99,221.61,221.61,2615.0,221.62,221.99,221.61,221.61,2615.0
2023-01-12 11:25:00,221.72,221.72,221.11,221.59,3865.0,221.72,221.72,221.11,221.59,3865.0
2023-01-12 11:30:00,221.66,221.66,221.27,221.27,2569.0,221.66,221.66,221.27,221.27,2569.0
2023-01-12 11:35:00,221.35,221.57,221.05,221.05,3038.0,221.35,221.57,221.05,221.05,3038.0
2023-01-12 11:40:00,221.36,221.85,221.36,221.82,951.0,221.36,221.85,221.36,221.82,951.0
2023-01-12 11:45:00,221.68,221.78,221.34,221.4,1426.0,221.68,221.78,221.34,221.4,1426.0
2023-01-12 11:50:00,221.19,221.28,221.05,221.13,1601.0,221.19,221.28,221.05,221.13,1601.0
2023-01-12 11:55:00,221.14,221.42,221.13,221.42,1626.0,221.14,221.42,221.13,221.42,1626.0
2023-01-12 12:00:00,221.27,221.36,221.21,221.21,2237.0,221.27,221.36,221.21,221.21,2237.0
2023-01-12 12:05:00,221.16,221.72,221.15,221.72,1589.0,221.16,221.72,221.15,221.72,1589.0
2023-01-12 12:10:00,221.56,221.87,221.56,221.87,3184.0,221.56,221.87,221.56,221.87,3184.0
2023-01-12 12:15:00,221.86,222.31,221.74,222.17,3968.0,221.86,222.31,221.74,222.17,3968.0
2023-01-12 12:20:00,222.3,222.37,221.93,221.97,2440.0,222.3,222.37,221.93,221.97,2440.0
2023-01-12 12:25:00,222.05,222.3,222.05,222.22,1000.0,222.05,222.3,222.05,222.22,1000.0
2023-01-12 12:30:00,222.24,222.27,221.95,222.27,2436.0,222.24,222.27,221.95,222.27,2436.0
2023-01-12 12:35:00,222.22,222.4,222.21,222.27,1300.0,222.22,222.4,222.21,222.27,1300.0
2023-01-12 12:40:00,222.21,222.3,222.09,222.16,1600.0,222.21,222.3,222.09,222.16,1600.0
2023-01-12 12:45:00,222.33,222.83,222.33,222.79,1635.0,222.33,222.83,222.33,222.79,1635.0
2023-01-12 12:50:00,222.82,223.04,222.81,223.02,2200.0,222.82,223.04,222.81,223.02,2200.0
2023-01-12 12:55:00,223.17,223.26,223.1,223.13,4677.0,223.17,223.26,223.1,223.13,4677.0
2023-01-12 13:00:00,223.16,223.19,222.89,223.05,4319.0,223.16,223.19,222.89,223.05,4319.0
2023-01-12 13:05:00,223.13,223.21,222.9,223.17,3251.0,223.13,223.21,222.9,223.17,3251.0
2023-01-12 13:10:00,223.21,223.24,222.98,223.24,1537.0,223.21,223.24,222.98,223.24,1537.0
2023-01-12 13:15:00,223.24,223.53,223.07,223.07,4375.0,223.24,223.53,223.07,223.07,4375.0
2023-01-12 13:20:00,223.06,223.07,222.8,222.9,700.0,223.06,223.07,222.8,222.9,700.0
2023-01-12 13:25:00,222.78,222.78,221.45,221.75,4633.0,222.78,222.78,221.45,221.75,4633.0
2023-01-12 13:30:00,221.61,221.85,221.3,221.85,3103.0,221.61,221.85,221.3,221.85,3103.0
2023-01-12 13:35:00,221.81,222.08,221.67,221.96,4456.0,221.81,222.08,221.67,221.96,4456.0
2023-01-12 13:40:00,221.95,222.13,221.83,222.06,1010.0,221.95,222.13,221.83,222.06,1010.0
2023-01-12 13:45:00,222.18,222.51,222.11,222.27,2778.0,222.18,222.51,222.11,222.27,2778.0
2023-01-12 13:50:00,222.17,222.44,221.93,222.21,3345.0,222.17,222.44,221.93,222.21,3345.0
2023-01-12 13:55:00,222.29,222.29,221.71,221.72,1402.0,222.29,222.29,221.71,221.72,1402.0
2023-01-12 14:00:00,221.89,221.94,221.38,221.39,2813.0,221.89,221.94,221.38,221.39,2813.0
2023-01-12 14:05:00,221.62,221.69,221.14,221.15,3698.0,221.62,221.69,221.14,221.15,3698.0
2023-01-12 14:10:00,221.19,221.47,221.11,221.46,3388.0,221.19,221.47,221.11,221.46,3388.0
2023-01-12 14:15:00,221.44,221.49,221.18,221.18,5232.0,221.44,221.49,221.18,221.18,5232.0
2023-01-12 14:20:00,221.24,221.28,221.02,221.18,2617.0,221.24,221.28,221.02,221.18,2617.0
2023-01-12 14:25:00,221.19,221.23,220.88,220.89,2371.0,221.19,221.23,220.88,220.89,2371.0
2023-01-12 14:30:00,220.82,220.94,220.7,220.86,2822.0,220.82,220.94,220.7,220.86,2822.0
2023-01-12 14:35:00,220.88,220.88,220.23,220.31,8769.0,220.88,220.88,220.23,220.31,8769.0
2023-01-12 14:40:00,220.38,220.44,220.03,220.03,3365.0,220.38,220.44,220.03,220.03,3365.0
2023-01-12 14:45:00,220.06,220.06,219.74,219.77,5327.0,220.06,220.06,219.74,219.77,5327.0
2023-01-12 14:50:00,219.69,219.77,219.21,219.26,10607.0,219.69,219.77,219.21,219.26,10607.0
2023-01-12 14:55:00,219.2,219.88,219.06,219.88,6678.0,219.2,219.88,219.06,219.88,6678.0
2023-01-12 15:00:00,219.93,220.25,219.82,220.11,3203.0,219.93,220.25,219.82,220.11,3203.0
2023-01-12 15:05:00,220.11,220.18,219.78,219.78,3244.0,220.11,220.18,219.78,219.78,3244.0
2023-01-12 15:10:00,219.82,220.01,219.72,219.8,2302.0,219.82,220.01,219.72,219.8,2302.0
2023-01-12 15:15:00,219.78,220.1,219.77,219.82,4200.0,219.78,220.1,219.77,219.82,4200.0
2023-01-12 15:20:00,219.84,220.37,219.83,220.26,3128.0,219.84,220.37,219.83,220.26,3128.0
2023-01-12 15:25:00,220.25,220.52,220.18,220.38,5224.0,220.25,220.52,220.18,220.38,5224.0
2023-01-12 15:30:00,220.35,220.48,220.09,220.19,3024.0,220.35,220.48,220.09,220.19,3024.0
2023-01-12 15:35:00,220.13,220.13,219.75,219.95,8572.0,220.13,220.13,219.75,219.95,8572.0
2023-01-12 15:40:00,220.03,220.22,219.84,219.89,3965.0,220.03,220.22,219.84,219.89,3965.0
2023-01-12 15:45:00,219.87,219.89,219.56,219.58,14247.0,219.87,219.89,219.56,219.58,14247.0
2023-01-12 15:50:00,219.74,219.9,219.43,219.73,14170.0,219.74,219.9,219.43,219.73,14170.0
2023-01-12 15:55:00,219.77,220.18,219.49,219.5,45334.0,219.77,220.18,219.49,219.5,45334.0
2023-01-13 09:30:00,217.67,219.13,217.67,217.78,5058.0,217.67,219.13,217.67,217.78,5058.0
2023-01-13 09:35:00,218.31,218.35,217.23,217.59,3721.0,218.31,218.35,217.23,217.59,3721.0
2023-01-13 09:40:00,218.0,218.03,216.98,217.55,2734.0,218.0,218.03,216.98,217.55,2734.0
2023-01-13 09:45:00,217.35,219.77,217.35,219.12,5267.0,217.35,219.77,217.35,219.12,5267.0
2023-01-13 09:50:00,219.13,219.78,219.06,219.46,1964.0,219.13,219.78,219.06,219.46,1964.0
2023-01-13 09:55:00,219.46,219.83,219.16,219.71,1100.0,219.46,219.83,219.16,219.71,1100.0
2023-01-13 10:00:00,219.33,220.65,219.33,220.65,4060.0,219.33,220.65,219.33,220.65,4060.0
2023-01-13 10:05:00,220.74,220.74,219.83,219.9,1500.0,220.74,220.74,219.83,219.9,1500.0
2023-01-13 10:10:00,219.84,219.96,219.84,219.92,818.0,219.84,219.96,219.84,219.92,818.0
2023-01-13 10:15:00,219.99,220.0,219.33,219.5,3911.0,219.99,220.0,219.33,219.5,3911.0
2023-01-13 10:20:00,219.42,220.09,219.37,219.81,2785.0,219.42,220.09,219.37,219.81,2785.0
2023-01-13 10:25:00,219.95,219.99,219.76,219.98,4516.0,219.95,219.99,219.76,219.98,4516.0
2023-01-13 10:30:00,220.02,220.03,219.18,219.28,4880.0,220.02,220.03,219.18,219.28,4880.0
2023-01-13 10:35:00,219.44,219.8,219.31,219.31,3151.0,219.44,219.8,219.31,219.31,3151.0
2023-01-13 10:40:00,219.42,219.58,219.32,219.53,1640.0,219.42,219.58,219.32,219.53,1640.0
2023-01-13 10:45:00,219.41,220.3,219.41,219.84,2881.0,219.41,220.3,219.41,219.84,2881.0
2023-01-13 10:50:00,219.81,219.81,219.39,219.48,3200.0,219.81,219.81,219.39,219.48,3200.0
2023-01-13 10:55:00,219.51,219.55,219.13,219.23,1339.0,219.51,219.55,219.13,219.23,1339.0
2023-01-13 11:00:00,219.37,219.61,219.03,219.33,2600.0,219.37,219.61,219.03,219.33,2600.0
2023-01-13 11:05:00,219.49,219.69,219.28,219.65,2108.0,219.49,219.69,219.28,219.65,2108.0
2023-01-13 11:10:00,219.56,220.08,219.56,219.78,2605.0,219.56,220.08,219.56,219.78,2605.0
2023-01-13 11:15:00,219.84,219.85,219.48,219.78,700.0,219.84,219.85,219.48,219.78,700.0
2023-01-13 11:20:00,219.72,220.11,219.71,220.09,2800.0,219.72,220.11,219.71,220.09,2800.0
2023-01-13 11:25:00,219.98,219.98,219.75,219.75,1100.0,219.98,219.98,219.75,219.75,1100.0
2023-01-13 11:30:00,219.93,220.02,219.82,220.02,1601.0,219.93,220.02,219.82,220.02,1601.0
2023-01-13 11:35:00,219.93,220.03,219.84,220.0,4761.0,219.93,220.03,219.84,220.0,4761.0
2023-01-13 11:40:00,219.98,220.41,219.85,220.34,5673.0,219.98,220.41,219.85,220.34,5673.0
2023-01-13 11:45:00,220.42,220.42,219.89,220.28,2505.0,220.42,220.42,219.89,220.28,2505.0
2023-01-13 11:50:00,220.28,220.53,220.18,220.46,2575.0,220.28,220.53,220.18,220.46,2575.0
2023-01-13 11:55:00,220.31,220.4,220.17,220.4,700.0,220.31,220.4,220.17,220.4,700.0
2023-01-13 12:00:00,220.5,220.6,220.5,220.53,1755.0,220.5,220.6,220.5,220.53,1755.0
2023-01-13 12:05:00,220.4,220.57,220.39,220.39,500.0,220.4,220.57,220.39,220.39,500.0
2023-01-13 12:10:00,220.42,220.42,220.21,220.27,1100.0,220.42,220.42,220.21,220.27,1100.0
2023-01-13 12:15:00,220.4,220.45,220.19,220.19,1702.0,220.4,220.45,220.19,220.19,1702.0
2023-01-13 12:20:00,220.2,220.34,220.18,220.3,3020.0,220.2,220.34,220.18,220.3,3020.0
2023-01-13 12:25:00,220.39,220.85,220.38,220.85,3180.0,220.39,220.85,220.38,220.85,3180.0
2023-01-13 12:30:00,220.92,220.98,220.83,220.85,5163.0,220.92,220.98,220.83,220.85,5163.0
2023-01-13 12:35:00,220.85,220.91,220.76,220.88,4568.0,220.85,220.91,220.76,220.88,4568.0
2023-01-13 12:40:00,220.91,220.95,220.5,220.64,4809.0,220.91,220.95,220.5,220.64,4809.0
2023-01-13 12:45:00,220.72,221.02,220.53,220.53,1000.0,220.72,221.02,220.53,220.53,1000.0
2023-01-13 12:50:00,220.73,220.73,220.55,220.67,800.0,220.73,220.73,220.55,220.67,800.0
2023-01-13 12:55:00,220.7,220.9,220.7,220.8,2022.0,220.7,220.9,220.7,220.8,2022.0
2023-01-13 13:00:00,220.81,220.98,220.8,220.81,1913.0,220.81,220.98,220.8,220.81,1913.0
2023-01-13 13:05:00,220.81,220.81,220.51,220.56,1400.0,220.81,220.81,220.51,220.56,1400.0
2023-01-13 13:10:00,220.68,220.68,220.39,220.4,700.0,220.68,220.68,220.39,220.4,700.0
2023-01-13 13:15:00,220.4,220.4,219.89,219.96,1300.0,220.4,220.4,219.89,219.96,1300.0
2023-01-13 13:20:00,219.96,220.13,219.95,219.96,1829.0,219.96,220.13,219.95,219.96,1829.0
2023-01-13 13:25:00,219.67,219.85,219.51,219.61,1509.0,219.67,219.85,219.51,219.61,1509.0
2023-01-13 13:30:00,219.56,219.84,219.47,219.84,3243.0,219.56,219.84,219.47,219.84,3243.0
2023-01-13 13:35:00,220.07,220.07,219.86,219.98,1647.0,220.07,220.07,219.86,219.98,1647.0
2023-01-13 13:40:00,219.85,220.46,219.85,220.44,400.0,219.85,220.46,219.85,220.44,400.0
2023-01-13 13:45:00,220.44,220.6,220.31,220.58,1412.0,220.44,220.6,220.31,220.58,1412.0
2023-01-13 13:50:00,220.53,220.71,220.46,220.46,574.0,220.53,220.71,220.46,220.46,574.0
2023-01-13 13:55:00,220.37,220.53,220.36,220.4,1005.0,220.37,220.53,220.36,220.4,1005.0
2023-01-13 14:00:00,220.53,220.66,220.47,220.48,1110.0,220.53,220.66,220.47,220.48,1110.0
2023-01-13 14:05:00,220.4,220.5,220.35,220.38,694.0,220.4,220.5,220.35,220.38,694.0
2023-01-13 14:10:00,220.44,220.56,220.34,220.38,1310.0,220.44,220.56,220.34,220.38,1310.0
2023-01-13 14:15:00,220.44,220.59,220.19,220.45,2512.0,220.44,220.59,220.19,220.45,2512.0
2023-01-13 14:20:00,220.24,220.28,220.06,220.28,802.0,220.24,220.28,220.06,220.28,802.0
2023-01-13 14:25:00,220.17,220.52,220.16,220.5,1100.0,220.17,220.52,220.16,220.5,1100.0
2023-01-13 14:30:00,220.49,220.85,220.48,220.7,1990.0,220.49,220.85,220.48,220.7,1990.0
2023-01-13 14:35:00,220.7,220.7,220.51,220.7,1823.0,220.7,220.7,220.51,220.7,1823.0
2023-01-13 14:40:00,220.75,220.8,220.69,220.8,1792.0,220.75,220.8,220.69,220.8,1792.0
2023-01-13 14:45:00,220.85,221.05,220.85,220.89,2439.0,220.85,221.05,220.85,220.89,2439.0
2023-01-13 14:50:00,220.88,220.88,220.77,220.81,600.0,220.88,220.88,220.77,220.81,600.0
2023-01-13 14:55:00,220.67,220.7,220.53,220.61,3196.0,220.67,220.7,220.53,220.61,3196.0
2023-01-13 15:00:00,220.62,220.85,220.51,220.77,5939.0,220.62,220.85,220.51,220.77,5939.0
2023-01-13 15:05:00,220.74,220.82,220.74,220.82,800.0,220.74,220.82,220.74,220.82,800.0
2023-01-13 15:10:00,220.85,220.94,220.69,220.88,4301.0,220.85,220.94,220.69,220.88,4301.0
2023-01-13 15:15:00,220.7,220.94,220.7,220.86,2010.0,220.7,220.94,220.7,220.86,2010.0
2023-01-13 15:20:00,220.91,221.11,220.85,221.03,10165.0,220.91,221.11,220.85,221.03,10165.0
2023-01-13 15:25:00,221.01,221.1,220.92,221.09,1685.0,221.01,221.1,220.92,221.09,1685.0
2023-01-13 15:30:00,221.13,221.17,220.98,221.08,3078.0,221.13,221.17,220.98,221.08,3078.0
2023-01-13 15:35:00,221.06,221.51,221.06,221.51,2715.0,221.06,221.51,221.06,221.51,2715.0
2023-01-13 15:40:00,221.46,221.74,221.45,221.59,8344.0,221.46,221.74,221.45,221.59,8344.0
2023-01-13 15:45:00,221.62,221.64,221.29,221.58,7728.0,221.62,221.64,221.29,221.58,7728.0
2023-01-13 15:50:00,221.64,221.98,221.55,221.93,21149.0,221.64,221.98,221.55,221.93,21149.0
2023-01-13 15:55:00,221.93,222.29,221.89,222.07,48945.0,221.93,222.29,221.89,222.07,48945.0
2023-01-17 09:30:00,221.33,222.75,220.55,222.53,16256.0,221.33,222.75,220.55,222.53,16256.0
2023-01-17 09:35:00,221.93,222.51,221.01,222.36,3337.0,221.93,222.51,221.01,222.36,3337.0
2023-01-17 09:40:00,221.54,221.57,220.97,221.25,2080.0,221.54,221.57,220.97,221.25,2080.0
2023-01-17 09:45:00,221.43,221.72,221.14,221.14,2431.0,221.43,221.72,221.14,221.14,2431.0
2023-01-17 09:50:00,221.44,222.56,221.1,221.95,4749.0,221.44,222.56,221.1,221.95,4749.0
2023-01-17 09:55:00,222.15,222.93,221.96,222.5,4440.0,222.15,222.93,221.96,222.5,4440.0
2023-01-17 10:00:00,222.54,223.42,222.54,223.15,3474.0,222.54,223.42,222.54,223.15,3474.0
2023-01-17 10:05:00,223.09,223.09,221.98,222.45,4750.0,223.09,223.09,221.98,222.45,4750.0
2023-01-17 10:10:00,222.47,222.81,222.32,222.4,3893.0,222.47,222.81,222.32,222.4,3893.0
2023-01-17 10:15:00,222.55,222.71,222.02,222.02,3844.0,222.55,222.71,222.02,222.02,3844.0
2023-01-17 10:20:00,222.17,222.17,221.41,221.73,9114.0,222.17,222.17,221.41,221.73,9114.0
2023-01-17 10:25:00,221.76,222.05,221.61,222.05,5728.0,221.76,222.05,221.61,222.05,5728.0
2023-01-17 10:30:00,222.2,222.96,222.02,222.96,2877.0,222.2,222.96,222.02,222.96,2877.0
2023-01-17 10:35:00,222.96,222.96,222.4,222.63,2169.0,222.96,222.96,222.4,222.63,2169.0
2023-01-17 10:40:00,222.37,222.37,221.89,222.36,5911.0,222.37,222.37,221.89,222.36,5911.0
2023-01-17 10:45:00,222.46,222.56,222.43,222.52,2670.0,222.46,222.56,222.43,222.52,2670.0
2023-01-17 10:50:00,222.44,222.53,222.35,222.36,850.0,222.44,222.53,222.35,222.36,850.0
2023-01-17 10:55:00,222.36,222.4,221.99,222.0,2869.0,222.36,222.4,221.99,222.0,2869.0
2023-01-17 11:00:00,221.78,222.01,221.66,222.01,4905.0,221.78,222.01,221.66,222.01,4905.0
2023-01-17 11:05:00,222.26,222.28,221.44,221.66,2335.0,222.26,222.28,221.44,221.66,2335.0
2023-01-17 11:10:00,221.54,221.77,221.42,221.42,1035.0,221.54,221.77,221.42,221.42,1035.0
2023-01-17 11:15:00,221.33,221.33,221.33,221.33,100.0,221.33,221.33,221.33,221.33,100.0
2023-01-17 11:20:00,221.46,221.64,221.25,221.25,1609.0,221.46,221.64,221.25,221.25,1609.0
2023-01-17 11:25:00,221.34,221.5,221.31,221.5,1771.0,221.34,221.5,221.31,221.5,1771.0
2023-01-17 11:30:00,221.46,221.63,221.23,221.48,1445.0,221.46,221.63,221.23,221.48,1445.0
2023-01-17 11:35:00,221.37,221.47,221.32,221.47,2162.0,221.37,221.47,221.32,221.47,2162.0
2023-01-17 11:40:00,221.52,221.52,221.48,221.48,1079.0,221.52,221.52,221.48,221.48,1079.0
2023-01-17 11:45:00,221.29,221.52,221.29,221.52,962.0,221.29,221.52,221.29,221.52,962.0
2023-01-17 11:50:00,221.38,221.52,221.16,221.16,3058.0,221.38,221.52,221.16,221.16,3058.0
2023-01-17 11:55:00,221.22,221.3,221.15,221.15,1703.0,221.22,221.3,221.15,221.15,1703.0
2023-01-17 12:00:00,221.27,221.39,221.26,221.39,809.0,221.27,221.39,221.26,221.39,809.0
2023-01-17 12:05:00,221.37,221.38,221.09,221.14,2516.0,221.37,221.38,221.09,221.14,2516.0
2023-01-17 12:10:00,221.1,221.48,221.07,221.48,1696.0,221.1,221.48,221.07,221.48,1696.0
2023-01-17 12:15:00,221.34,221.48,221.2,221.2,1358.0,221.34,221.48,221.2,221.2,1358.0
2023-01-17 12:20:00,221.29,221.29,221.09,221.21,1548.0,221.29,221.29,221.09,221.21,1548.0
2023-01-17 12:25:00,221.1,221.2,221.1,221.2,821.0,221.1,221.2,221.1,221.2,821.0
2023-01-17 12:30:00,221.19,221.75,221.18,221.61,2314.0,221.19,221.75,221.18,221.61,2314.0
2023-01-17 12:35:00,221.71,221.79,221.71,221.74,679.0,221.71,221.79,221.71,221.74,679.0
2023-01-17 12:40:00,221.72,221.99,221.71,221.99,1900.0,221.72,221.99,221.71,221.99,1900.0
2023-01-17 12:45:00,221.89,222.1,221.89,222.02,712.0,221.89,222.1,221.89,222.02,712.0
2023-01-17 12:50:00,221.88,221.92,221.85,221.92,836.0,221.88,221.92,221.85,221.92,836.0
2023-01-17 12:55:00,221.86,221.86,221.53,221.53,1034.0,221.86,221.86,221.53,221.53,1034.0
2023-01-17 13:00:00,221.76,221.82,221.71,221.72,624.0,221.76,221.82,221.71,221.72,624.0
2023-01-17 13:05:00,221.61,221.61,221.38,221.38,719.0,221.61,221.61,221.38,221.38,719.0
2023-01-17 13:10:00,221.23,221.24,221.16,221.16,400.0,221.23,221.24,221.16,221.16,400.0
2023-01-17 13:15:00,221.32,221.36,221.15,221.24,2059.0,221.32,221.36,221.15,221.24,2059.0
2023-01-17 13:20:00,221.15,221.15,220.86,220.86,477.0,221.15,221.15,220.86,220.86,477.0
2023-01-17 13:25:00,220.78,221.1,220.78,221.1,2067.0,220.78,221.1,220.78,221.1,2067.0
2023-01-17 13:30:00,220.95,221.11,220.95,221.11,813.0,220.95,221.11,220.95,221.11,813.0
2023-01-17 13:35:00,221.02,221.57,221.02,221.49,3415.0,221.02,221.57,221.02,221.49,3415.0
2023-01-17 13:40:00,221.5,221.68,221.49,221.68,604.0,221.5,221.68,221.49,221.68,604.0
2023-01-17 13:45:00,221.54,221.54,221.31,221.46,1452.0,221.54,221.54,221.31,221.46,1452.0
2023-01-17 13:50:00,221.58,221.58,221.34,221.34,724.0,221.58,221.58,221.34,221.34,724.0
2023-01-17 13:55:00,221.35,221.61,221.26,221.56,1100.0,221.35,221.61,221.26,221.56,1100.0
2023-01-17 14:00:00,221.67,221.81,221.51,221.81,1306.0,221.67,221.81,221.51,221.81,1306.0
2023-01-17 14:05:00,221.86,221.86,221.62,221.62,1018.0,221.86,221.86,221.62,221.62,1018.0
2023-01-17 14:10:00,221.69,221.69,221.27,221.31,2754.0,221.69,221.69,221.27,221.31,2754.0
2023-01-17 14:15:00,221.32,221.32,221.09,221.18,7372.0,221.32,221.32,221.09,221.18,7372.0
2023-01-17 14:20:00,221.11,221.5,221.11,221.49,2956.0,221.11,221.5,221.11,221.49,2956.0
2023-01-17 14:25:00,221.58,221.58,221.29,221.29,1479.0,221.58,221.58,221.29,221.29,1479.0
2023-01-17 14:30:00,221.49,221.84,221.49,221.84,800.0,221.49,221.84,221.49,221.84,800.0
2023-01-17 14:35:00,221.8,221.98,221.8,221.98,2136.0,221.8,221.98,221.8,221.98,2136.0
2023-01-17 14:40:00,222.01,222.08,221.88,221.99,1002.0,222.01,222.08,221.88,221.99,1002.0
2023-01-17 14:45:00,221.98,222.24,221.97,222.12,1528.0,221.98,222.24,221.97,222.12,1528.0
2023-01-17 14:50:00,222.24,222.24,221.89,221.97,1800.0,222.24,222.24,221.89,221.97,1800.0
2023-01-17 14:55:00,221.86,221.9,221.64,221.86,1360.0,221.86,221.9,221.64,221.86,1360.0
2023-01-17 15:00:00,221.86,222.21,221.86,222.14,600.0,221.86,222.21,221.86,222.14,600.0
2023-01-17 15:05:00,222.17,222.26,222.16,222.22,1000.0,222.17,222.26,222.16,222.22,1000.0
2023-01-17 15:10:00,222.29,222.29,221.95,222.21,2284.0,222.29,222.29,221.95,222.21,2284.0
2023-01-17 15:15:00,222.14,222.29,222.1,222.13,1630.0,222.14,222.29,222.1,222.13,1630.0
2023-01-17 15:20:00,222.12,222.12,221.75,221.75,3691.0,222.12,222.12,221.75,221.75,3691.0
2023-01-17 15:25:00,221.84,222.08,221.79,222.08,3104.0,221.84,222.08,221.79,222.08,3104.0
2023-01-17 15:30:00,222.13,222.21,222.05,222.17,3244.0,222.13,222.21,222.05,222.17,3244.0
2023-01-17 15:35:00,222.13,222.13,221.78,221.78,2200.0,222.13,222.13,221.78,221.78,2200.0
2023-01-17 15:40:00,221.75,221.85,221.63,221.64,2423.0,221.75,221.85,221.63,221.64,2423.0
2023-01-17 15:45:00,221.63,221.71,221.47,221.67,2801.0,221.63,221.71,221.47,221.67,2801.0
2023-01-17 15:50:00,221.65,221.67,221.35,221.48,13184.0,221.65,221.67,221.35,221.48,13184.0
2023-01-17 15:55:00,221.57,221.81,221.46,221.55,22428.0,221.57,221.81,221.46,221.55,22428.0
2023-01-18 09:30:00,222.45,222.69,221.34,222.05,9319.0,222.45,222.69,221.34,222.05,9319.0
2023-01-18 09:35:00,221.77,223.23,221.77,222.99,1600.0,221.77,223.23,221.77,222.99,1600.0
2023-01-18 09:40:00,223.06,223.74,222.6,222.91,2139.0,223.06,223.74,222.6,222.91,2139.0
2023-01-18 09:45:00,223.12,223.19,222.78,223.12,1721.0,223.12,223.19,222.78,223.12,1721.0
2023-01-18 09:50:00,223.52,223.98,223.52,223.75,1000.0,223.52,223.98,223.52,223.75,1000.0
2023-01-18 09:55:00,223.77,223.95,223.67,223.95,800.0,223.77,223.95,223.67,223.95,800.0
2023-01-18 10:00:00,223.98,224.33,223.63,224.03,4939.0,223.98,224.33,223.63,224.03,4939.0
2023-01-18 10:05:00,223.93,224.73,223.93,224.53,2394.0,223.93,224.73,223.93,224.53,2394.0
2023-01-18 10:10:00,224.62,224.83,224.47,224.76,2520.0,224.62,224.83,224.47,224.76,2520.0
2023-01-18 10:15:00,224.62,224.62,223.84,224.2,1881.0,224.62,224.62,223.84,224.2,1881.0
2023-01-18 10:20:00,224.2,224.4,224.2,224.32,1070.0,224.2,224.4,224.2,224.32,1070.0
2023-01-18 10:25:00,224.25,224.45,224.12,224.39,2050.0,224.25,224.45,224.12,224.39,2050.0
2023-01-18 10:30:00,224.42,224.42,224.23,224.31,3407.0,224.42,224.42,224.23,224.31,3407.0
2023-01-18 10:35:00,224.14,224.18,223.14,223.2,11581.0,224.14,224.18,223.14,223.2,11581.0
2023-01-18 10:40:00,223.26,223.41,223.03,223.27,7016.0,223.26,223.41,223.03,223.27,7016.0
2023-01-18 10:45:00,223.34,223.56,223.27,223.36,9134.0,223.34,223.56,223.27,223.36,9134.0
2023-01-18 10:50:00,223.41,223.61,223.17,223.58,10820.0,223.41,223.61,223.17,223.58,10820.0
2023-01-18 10:55:00,223.54,223.72,223.37,223.71,3073.0,223.54,223.72,223.37,223.71,3073.0
2023-01-18 11:00:00,223.8,223.93,223.56,223.56,3170.0,223.8,223.93,223.56,223.56,3170.0
2023-01-18 11:05:00,223.5,223.56,223.22,223.56,14162.0,223.5,223.56,223.22,223.56,14162.0
2023-01-18 11:10:00,223.53,223.62,223.19,223.29,14508.0,223.53,223.62,223.19,223.29,14508.0
2023-01-18 11:15:00,223.3,223.32,222.88,223.29,8313.0,223.3,223.32,222.88,223.29,8313.0
2023-01-18 11:20:00,223.38,223.38,223.12,223.17,20781.0,223.38,223.38,223.12,223.17,20781.0
2023-01-18 11:25:00,223.24,223.78,223.16,223.71,4375.0,223.24,223.78,223.16,223.71,4375.0
2023-01-18 11:30:00,223.48,223.54,223.19,223.19,13069.0,223.48,223.54,223.19,223.19,13069.0
2023-01-18 11:35:00,223.22,223.5,223.13,223.31,5650.0,223.22,223.5,223.13,223.31,5650.0
2023-01-18 11:40:00,223.3,223.59,223.23,223.55,11042.0,223.3,223.59,223.23,223.55,11042.0
2023-01-18 11:45:00,223.58,223.76,223.36,223.39,1600.0,223.58,223.76,223.36,223.39,1600.0
2023-01-18 11:50:00,223.43,223.44,223.2,223.4,3549.0,223.43,223.44,223.2,223.4,3549.0
2023-01-18 11:55:00,223.61,223.69,223.39,223.68,2400.0,223.61,223.69,223.39,223.68,2400.0
2023-01-18 12:00:00,223.57,223.68,223.45,223.45,2429.0,223.57,223.68,223.45,223.45,2429.0
2023-01-18 12:05:00,223.43,223.58,223.23,223.58,3644.0,223.43,223.58,223.23,223.58,3644.0
2023-01-18 12:10:00,223.44,223.53,223.36,223.53,1000.0,223.44,223.53,223.36,223.53,1000.0
2023-01-18 12:15:00,223.53,223.53,223.35,223.42,3452.0,223.53,223.53,223.35,223.42,3452.0
2023-01-18 12:20:00,223.5,223.51,223.39,223.44,1263.0,223.5,223.51,223.39,223.44,1263.0
2023-01-18 12:25:00,223.4,223.44,223.22,223.35,3495.0,223.4,223.44,223.22,223.35,3495.0
2023-01-18 12:30:00,223.36,223.43,223.1,223.1,11325.0,223.36,223.43,223.1,223.1,11325.0
2023-01-18 12:35:00,223.05,223.49,223.05,223.37,1420.0,223.05,223.49,223.05,223.37,1420.0
2023-01-18 12:40:00,223.23,223.3,223.11,223.23,9850.0,223.23,223.3,223.11,223.23,9850.0
2023-01-18 12:45:00,223.09,223.29,223.03,223.19,4805.0,223.09,223.29,223.03,223.19,4805.0
2023-01-18 12:50:00,223.16,223.55,222.69,222.73,2475.0,223.16,223.55,222.69,222.73,2475.0
2023-01-18 12:55:00,222.69,222.8,222.68,222.69,1506.0,222.69,222.8,222.68,222.69,1506.0
2023-01-18 13:00:00,222.68,223.07,222.65,222.68,3671.0,222.68,223.07,222.65,222.68,3671.0
2023-01-18 13:05:00,222.78,222.93,222.58,222.67,3002.0,222.78,222.93,222.58,222.67,3002.0
2023-01-18 13:10:00,222.67,222.67,222.58,222.6,2215.0,222.67,222.67,222.58,222.6,2215.0
2023-01-18 13:15:00,222.68,222.89,222.67,222.8,2843.0,222.68,222.89,222.67,222.8,2843.0
2023-01-18 13:20:00,222.72,222.84,222.59,222.59,4110.0,222.72,222.84,222.59,222.59,4110.0
2023-01-18 13:25:00,222.6,223.1,222.59,223.09,6610.0,222.6,223.1,222.59,223.09,6610.0
2023-01-18 13:30:00,223.11,223.19,222.8,222.8,3221.0,223.11,223.19,222.8,222.8,3221.0
2023-01-18 13:35:00,222.76,223.0,222.74,222.74,2655.0,222.76,223.0,222.74,222.74,2655.0
2023-01-18 13:40:00,222.76,223.02,222.76,223.02,1196.0,222.76,223.02,222.76,223.02,1196.0
2023-01-18 13:45:00,222.84,222.97,222.81,222.9,2574.0,222.84,222.97,222.81,222.9,2574.0
2023-01-18 13:50:00,222.9,223.13,222.89,223.0,1807.0,222.9,223.13,222.89,223.0,1807.0
2023-01-18 13:55:00,222.89,222.93,222.5,222.62,6596.0,222.89,222.93,222.5,222.62,6596.0
2023-01-18 14:00:00,222.58,222.58,222.16,222.38,18112.0,222.58,222.58,222.16,222.38,18112.0
2023-01-18 14:05:00,222.24,222.73,222.18,222.66,2624.0,222.24,222.73,222.18,222.66,2624.0
2023-01-18 14:10:00,222.75,222.79,222.56,222.79,600.0,222.75,222.79,222.56,222.79,600.0
2023-01-18 14:15:00,222.68,222.68,222.54,222.55,400.0,222.68,222.68,222.54,222.55,400.0
2023-01-18 14:20:00,222.47,222.7,222.47,222.7,2036.0,222.47,222.7,222.47,222.7,2036.0
2023-01-18 14:25:00,222.77,222.77,222.44,222.64,2024.0,222.77,222.77,222.44,222.64,2024.0
2023-01-18 14:30:00,222.53,222.6,222.48,222.6,1500.0,222.53,222.6,222.48,222.6,1500.0
2023-01-18 14:35:00,222.62,222.71,222.55,222.61,2074.0,222.62,222.71,222.55,222.61,2074.0
2023-01-18 14:40:00,222.58,222.58,222.33,222.33,1193.0,222.58,222.58,222.33,222.33,1193.0
2023-01-18 14:45:00,222.3,222.33,222.0,222.16,2911.0,222.3,222.33,222.0,222.16,2911.0
2023-01-18 14:50:00,222.13,222.3,221.96,222.08,5277.0,222.13,222.3,221.96,222.08,5277.0
2023-01-18 14:55:00,221.94,222.1,221.91,221.99,2619.0,221.94,222.1,221.91,221.99,2619.0
2023-01-18 15:00:00,221.99,222.0,221.89,221.89,3464.0,221.99,222.0,221.89,221.89,3464.0
2023-01-18 15:05:00,221.88,221.89,221.73,221.89,5636.0,221.88,221.89,221.73,221.89,5636.0
2023-01-18 15:10:00,221.94,222.35,221.8,221.81,3404.0,221.94,222.35,221.8,221.81,3404.0
2023-01-18 15:15:00,221.74,221.84,221.71,221.79,2310.0,221.74,221.84,221.71,221.79,2310.0
2023-01-18 15:20:00,221.66,222.03,221.66,221.95,4364.0,221.66,222.03,221.66,221.95,4364.0
2023-01-18 15:25:00,221.88,222.16,221.86,221.97,3085.0,221.88,222.16,221.86,221.97,3085.0
2023-01-18 15:30:00,221.93,221.95,221.67,221.81,7082.0,221.93,221.95,221.67,221.81,7082.0
2023-01-18 15:35:00,221.81,221.85,221.26,221.27,8027.0,221.81,221.85,221.26,221.27,8027.0
2023-01-18 15:40:00,221.2,221.22,220.43,220.43,4410.0,221.2,221.22,220.43,220.43,4410.0
2023-01-18 15:45:00,220.58,221.01,220.55,221.0,11875.0,220.58,221.01,220.55,221.0,11875.0
2023-01-18 15:50:00,220.95,221.38,220.95,221.05,15188.0,220.95,221.38,220.95,221.05,15188.0
2023-01-18 15:55:00,221.08,221.16,220.42,220.5,43138.0,221.08,221.16,220.42,220.5,43138.0
2023-01-19 09:30:00,218.79,220.77,218.16,220.72,25032.0,218.79,220.77,218.16,220.72,25032.0
2023-01-19 09:35:00,220.92,221.35,220.41,221.35,2900.0,220.92,221.35,220.41,221.35,2900.0
2023-01-19 09:40:00,221.68,221.68,220.24,220.65,11070.0,221.68,221.68,220.24,220.65,11070.0
2023-01-19 09:45:00,220.69,221.07,220.26,220.8,5827.0,220.69,221.07,220.26,220.8,5827.0
2023-01-19 09:50:00,220.8,221.12,220.6,221.0,3810.0,220.8,221.12,220.6,221.0,3810.0
2023-01-19 09:55:00,221.0,221.09,220.14,221.07,7603.0,221.0,221.09,220.14,221.07,7603.0
2023-01-19 10:00:00,220.83,221.24,220.64,220.64,10053.0,220.83,221.24,220.64,220.64,10053.0
2023-01-19 10:05:00,220.59,221.19,220.38,220.55,3215.0,220.59,221.19,220.38,220.55,3215.0
2023-01-19 10:10:00,220.28,220.28,219.35,219.68,6246.0,220.28,220.28,219.35,219.68,6246.0
2023-01-19 10:15:00,219.75,220.65,219.62,220.44,7733.0,219.75,220.65,219.62,220.44,7733.0
2023-01-19 10:20:00,220.61,220.61,219.79,219.82,2977.0,220.61,220.61,219.79,219.82,2977.0
2023-01-19 10:25:00,219.95,220.77,219.92,220.77,2715.0,219.95,220.77,219.92,220.77,2715.0
2023-01-19 10:30:00,220.59,220.79,220.08,220.1,4498.0,220.59,220.79,220.08,220.1,4498.0
2023-01-19 10:35:00,220.38,220.38,219.68,219.8,2032.0,220.38,220.38,219.68,219.8,2032.0
2023-01-19 10:40:00,219.89,219.89,219.26,219.46,5500.0,219.89,219.89,219.26,219.46,5500.0
2023-01-19 10:45:00,219.42,219.66,219.25,219.26,2326.0,219.42,219.66,219.25,219.26,2326.0
2023-01-19 10:50:00,219.19,219.37,218.76,219.37,3709.0,219.19,219.37,218.76,219.37,3709.0
2023-01-19 10:55:00,219.05,219.27,218.87,219.27,3328.0,219.05,219.27,218.87,219.27,3328.0
2023-01-19 11:00:00,219.27,219.27,218.7,218.8,1900.0,219.27,219.27,218.7,218.8,1900.0
2023-01-19 11:05:00,218.93,219.57,218.75,219.44,2300.0,218.93,219.57,218.75,219.44,2300.0
2023-01-19 11:10:00,219.56,219.73,219.56,219.73,1454.0,219.56,219.73,219.56,219.73,1454.0
2023-01-19 11:15:00,219.49,219.7,219.3,219.4,12217.0,219.49,219.7,219.3,219.4,12217.0
2023-01-19 11:20:00,219.31,219.58,219.3,219.5,2448.0,219.31,219.58,219.3,219.5,2448.0
2023-01-19 11:25:00,219.35,219.43,219.04,219.04,1400.0,219.35,219.43,219.04,219.04,1400.0
2023-01-19 11:30:00,219.16,219.3,218.99,218.99,1200.0,219.16,219.3,218.99,218.99,1200.0
2023-01-19 11:35:00,219.11,219.38,218.98,219.32,1817.0,219.11,219.38,218.98,219.32,1817.0
2023-01-19 11:40:00,219.36,219.4,218.98,219.15,1400.0,219.36,219.4,218.98,219.15,1400.0
2023-01-19 11:45:00,219.19,219.57,219.12,219.45,1200.0,219.19,219.57,219.12,219.45,1200.0
2023-01-19 11:50:00,219.38,219.48,219.28,219.28,963.0,219.38,219.48,219.28,219.28,963.0
2023-01-19 11:55:00,219.35,219.77,219.35,219.64,1500.0,219.35,219.77,219.35,219.64,1500.0
2023-01-19 12:00:00,219.86,220.23,219.86,220.23,305.0,219.86,220.23,219.86,220.23,305.0
2023-01-19 12:05:00,220.23,220.23,219.96,220.09,3865.0,220.23,220.23,219.96,220.09,3865.0
2023-01-19 12:10:00,220.06,220.31,220.06,220.31,800.0,220.06,220.31,220.06,220.31,800.0
2023-01-19 12:15:00,220.46,220.51,220.41,220.41,840.0,220.46,220.51,220.41,220.41,840.0
2023-01-19 12:20:00,220.34,220.46,220.07,220.07,1600.0,220.34,220.46,220.07,220.07,1600.0
2023-01-19 12:25:00,220.18,220.18,220.13,220.17,438.0,220.18,220.18,220.13,220.17,438.0
2023-01-19 12:30:00,220.19,220.29,220.11,220.25,665.0,220.19,220.29,220.11,220.25,665.0
2023-01-19 12:35:00,220.08,220.23,220.0,220.14,1928.0,220.08,220.23,220.0,220.14,1928.0
2023-01-19 12:40:00,220.06,220.14,220.05,220.08,2164.0,220.06,220.14,220.05,220.08,2164.0
2023-01-19 12:45:00,220.09,220.37,220.06,220.15,4448.0,220.09,220.37,220.06,220.15,4448.0
2023-01-19 12:50:00,220.24,220.46,220.03,220.23,5241.0,220.24,220.46,220.03,220.23,5241.0
2023-01-19 12:55:00,220.25,220.62,220.2,220.59,1455.0,220.25,220.62,220.2,220.59,1455.0
2023-01-19 13:00:00,220.62,220.87,220.58,220.83,2129.0,220.62,220.87,220.58,220.83,2129.0
2023-01-19 13:05:00,221.0,221.07,220.66,220.85,5638.0,221.0,221.07,220.66,220.85,5638.0
2023-01-19 13:10:00,220.85,220.87,220.39,220.72,10842.0,220.85,220.87,220.39,220.72,10842.0
2023-01-19 13:15:00,220.54,220.55,220.19,220.43,1884.0,220.54,220.55,220.19,220.43,1884.0
2023-01-19 13:20:00,220.49,220.55,220.36,220.37,2744.0,220.49,220.55,220.36,220.37,2744.0
2023-01-19 13:25:00,220.4,220.47,220.21,220.47,2087.0,220.4,220.47,220.21,220.47,2087.0
2023-01-19 13:30:00,220.56,220.71,220.42,220.43,1114.0,220.56,220.71,220.42,220.43,1114.0
2023-01-19 13:35:00,220.44,220.83,220.29,220.75,4214.0,220.44,220.83,220.29,220.75,4214.0
2023-01-19 13:40:00,220.73,221.27,220.73,221.22,8720.0,220.73,221.27,220.73,221.22,8720.0
2023-01-19 13:45:00,220.95,221.36,220.86,221.36,4404.0,220.95,221.36,220.86,221.36,4404.0
2023-01-19 13:50:00,221.39,221.48,221.13,221.16,2153.0,221.39,221.48,221.13,221.16,2153.0
2023-01-19 13:55:00,220.88,220.99,220.88,220.96,500.0,220.88,220.99,220.88,220.96,500.0
2023-01-19 14:00:00,221.14,221.14,220.9,221.07,3301.0,221.14,221.14,220.9,221.07,3301.0
2023-01-19 14:05:00,221.04,221.18,220.87,221.12,2104.0,221.04,221.18,220.87,221.12,2104.0
2023-01-19 14:10:00,221.36,221.38,221.35,221.35,1172.0,221.36,221.38,221.35,221.35,1172.0
2023-01-19 14:15:00,221.6,221.61,221.32,221.55,1102.0,221.6,221.61,221.32,221.55,1102.0
2023-01-19 14:20:00,221.78,221.94,221.68,221.92,900.0,221.78,221.94,221.68,221.92,900.0
2023-01-19 14:25:00,222.02,222.32,221.86,222.23,2367.0,222.02,222.32,221.86,222.23,2367.0
2023-01-19 14:30:00,222.13,222.38,222.05,222.38,606.0,222.13,222.38,222.05,222.38,606.0
2023-01-19 14:35:00,222.37,222.52,222.18,222.34,2044.0,222.37,222.52,222.18,222.34,2044.0
2023-01-19 14:40:00,222.33,222.33,222.11,222.27,1671.0,222.33,222.33,222.11,222.27,1671.0
2023-01-19 14:45:00,221.97,222.15,221.84,221.84,789.0,221.97,222.15,221.84,221.84,789.0
2023-01-19 14:50:00,221.82,221.93,221.73,221.84,1117.0,221.82,221.93,221.73,221.84,1117.0
2023-01-19 14:55:00,221.87,222.2,221.86,222.05,2762.0,221.87,222.2,221.86,222.05,2762.0
2023-01-19 15:00:00,222.13,222.24,221.93,222.2,558.0,222.13,222.24,221.93,222.2,558.0
2023-01-19 15:05:00,222.1,222.11,221.81,221.81,2000.0,222.1,222.11,221.81,221.81,2000.0
2023-01-19 15:10:00,221.78,222.2,221.67,222.11,3445.0,221.78,222.2,221.67,222.11,3445.0
2023-01-19 15:15:00,222.2,222.36,222.2,222.28,1308.0,222.2,222.36,222.2,222.28,1308.0
2023-01-19 15:20:00,222.28,222.34,222.2,222.26,1791.0,222.28,222.34,222.2,222.26,1791.0
2023-01-19 15:25:00,222.31,222.87,222.14,222.84,5968.0,222.31,222.87,222.14,222.84,5968.0
2023-01-19 15:30:00,222.73,222.79,222.38,222.51,4101.0,222.73,222.79,222.38,222.51,4101.0
2023-01-19 15:35:00,222.48,222.8,222.47,222.68,2215.0,222.48,222.8,222.47,222.68,2215.0
2023-01-19 15:40:00,222.65,222.72,222.44,222.59,4102.0,222.65,222.72,222.44,222.59,4102.0
2023-01-19 15:45:00,222.59,222.82,222.52,222.59,4995.0,222.59,222.82,222.52,222.59,4995.0
2023-01-19 15:50:00,222.53,223.1,222.28,223.09,35583.0,222.53,223.1,222.28,223.09,35583.0
2023-01-19 15:55:00,222.94,223.01,222.13,222.3,65837.0,222.94,223.01,222.13,222.3,65837.0
2023-01-20 09:30:00,221.97,223.02,221.45,221.46,69874.0,221.97,223.02,221.45,221.46,69874.0
2023-01-20 09:35:00,222.75,222.75,221.81,221.99,2005.0,222.75,222.75,221.81,221.99,2005.0
2023-01-20 09:40:00,222.0,222.81,221.89,222.81,5825.0,222.0,222.81,221.89,222.81,5825.0
2023-01-20 09:45:00,222.97,223.29,222.3,223.28,2971.0,222.97,223.29,222.3,223.28,2971.0
2023-01-20 09:50:00,222.98,223.54,222.72,222.72,3781.0,222.98,223.54,222.72,222.72,3781.0
2023-01-20 09:55:00,222.87,223.71,222.7,223.53,2542.0,222.87,223.71,222.7,223.53,2542.0
2023-01-20 10:00:00,223.77,223.77,222.82,223.01,2050.0,223.77,223.77,222.82,223.01,2050.0
2023-01-20 10:05:00,223.09,223.54,223.07,223.4,1700.0,223.09,223.54,223.07,223.4,1700.0
2023-01-20 10:10:00,223.34,224.0,223.18,223.87,1910.0,223.34,224.0,223.18,223.87,1910.0
2023-01-20 10:15:00,223.77,223.83,223.38,223.44,2438.0,223.77,223.83,223.38,223.44,2438.0
2023-01-20 10:20:00,223.88,224.03,223.76,224.03,1472.0,223.88,224.03,223.76,224.03,1472.0
2023-01-20 10:25:00,224.1,224.33,223.93,224.27,2300.0,224.1,224.33,223.93,224.27,2300.0
2023-01-20 10:30:00,224.27,224.27,223.89,223.89,1766.0,224.27,224.27,223.89,223.89,1766.0
2023-01-20 10:35:00,223.6,223.91,223.47,223.51,704.0,223.6,223.91,223.47,223.51,704.0
2023-01-20 10:40:00,223.51,223.51,223.26,223.31,1117.0,223.51,223.51,223.26,223.31,1117.0
2023-01-20 10:45:00,223.47,223.58,223.47,223.58,1284.0,223.47,223.58,223.47,223.58,1284.0
2023-01-20 10:50:00,223.65,223.67,223.44,223.67,1125.0,223.65,223.67,223.44,223.67,1125.0
2023-01-20 10:55:00,223.64,223.98,223.64,223.98,3309.0,223.64,223.98,223.64,223.98,3309.0
2023-01-20 11:00:00,223.79,224.34,223.79,224.23,1700.0,223.79,224.34,223.79,224.23,1700.0
2023-01-20 11:05:00,224.24,224.29,223.7,223.7,5512.0,224.24,224.29,223.7,223.7,5512.0
2023-01-20 11:10:00,223.81,223.81,223.5,223.5,8917.0,223.81,223.81,223.5,223.5,8917.0
2023-01-20 11:15:00,223.45,223.49,223.1,223.38,1645.0,223.45,223.49,223.1,223.38,1645.0
2023-01-20 11:20:00,223.37,223.37,223.02,223.02,4365.0,223.37,223.37,223.02,223.02,4365.0
2023-01-20 11:25:00,223.08,223.43,223.01,223.24,6680.0,223.08,223.43,223.01,223.24,6680.0
2023-01-20 11:30:00,223.25,223.43,223.1,223.4,6121.0,223.25,223.43,223.1,223.4,6121.0
2023-01-20 11:35:00,223.22,223.31,222.2,222.2,14854.0,223.22,223.31,222.2,222.2,14854.0
2023-01-20 11:40:00,222.36,222.51,221.89,221.97,9455.0,222.36,222.51,221.89,221.97,9455.0
2023-01-20 11:45:00,221.75,222.12,221.73,221.74,12902.0,221.75,222.12,221.73,221.74,12902.0
2023-01-20 11:50:00,221.74,222.07,221.44,221.44,19639.0,221.74,222.07,221.44,221.44,19639.0
2023-01-20 11:55:00,221.39,221.68,221.13,221.17,6359.0,221.39,221.68,221.13,221.17,6359.0
2023-01-20 12:00:00,221.23,221.99,221.08,221.99,3390.0,221.23,221.99,221.08,221.99,3390.0
2023-01-20 12:05:00,221.95,221.95,221.71,221.71,2630.0,221.95,221.95,221.71,221.71,2630.0
2023-01-20 12:10:00,221.43,221.52,221.15,221.26,2240.0,221.43,221.52,221.15,221.26,2240.0
2023-01-20 12:15:00,221.3,221.57,221.19,221.44,3537.0,221.3,221.57,221.19,221.44,3537.0
2023-01-20 12:20:00,221.51,221.51,221.18,221.24,2228.0,221.51,221.51,221.18,221.24,2228.0
2023-01-20 12:25:00,221.39,221.47,220.99,220.99,3848.0,221.39,221.47,220.99,220.99,3848.0
2023-01-20 12:30:00,220.99,221.15,220.89,221.0,2244.0,220.99,221.15,220.89,221.0,2244.0
2023-01-20 12:35:00,220.87,221.09,220.84,221.05,2828.0,220.87,221.09,220.84,221.05,2828.0
2023-01-20 12:40:00,221.0,221.02,220.81,221.02,3990.0,221.0,221.02,220.81,221.02,3990.0
2023-01-20 12:45:00,221.1,221.17,221.03,221.12,1404.0,221.1,221.17,221.03,221.12,1404.0
2023-01-20 12:50:00,221.11,221.33,221.11,221.13,1959.0,221.11,221.33,221.11,221.13,1959.0
2023-01-20 12:55:00,221.05,221.11,220.81,220.81,1365.0,221.05,221.11,220.81,220.81,1365.0
2023-01-20 13:00:00,220.92,221.09,220.68,220.68,4085.0,220.92,221.09,220.68,220.68,4085.0
2023-01-20 13:05:00,220.65,220.77,220.56,220.56,769.0,220.65,220.77,220.56,220.56,769.0
2023-01-20 13:10:00,220.41,220.79,220.26,220.66,1730.0,220.41,220.79,220.26,220.66,1730.0
2023-01-20 13:15:00,220.81,220.81,220.14,220.15,3020.0,220.81,220.81,220.14,220.15,3020.0
2023-01-20 13:20:00,220.15,220.45,220.15,220.35,3191.0,220.15,220.45,220.15,220.35,3191.0
2023-01-20 13:25:00,220.37,220.48,220.23,220.41,1507.0,220.37,220.48,220.23,220.41,1507.0
2023-01-20 13:30:00,220.43,220.8,220.43,220.69,6239.0,220.43,220.8,220.43,220.69,6239.0
2023-01-20 13:35:00,220.78,221.21,220.63,221.12,4089.0,220.78,221.21,220.63,221.12,4089.0
2023-01-20 13:40:00,221.04,221.04,220.79,220.81,862.0,221.04,221.04,220.79,220.81,862.0
2023-01-20 13:45:00,220.71,221.1,220.71,221.1,1260.0,220.71,221.1,220.71,221.1,1260.0
2023-01-20 13:50:00,221.19,221.56,220.91,220.96,3809.0,221.19,221.56,220.91,220.96,3809.0
2023-01-20 13:55:00,221.08,221.26,220.94,221.26,1097.0,221.08,221.26,220.94,221.26,1097.0
2023-01-20 14:00:00,221.22,221.23,220.96,221.23,1600.0,221.22,221.23,220.96,221.23,1600.0
2023-01-20 14:05:00,221.33,221.4,221.13,221.4,7468.0,221.33,221.4,221.13,221.4,7468.0
2023-01-20 14:10:00,221.51,222.04,221.42,221.94,1331.0,221.51,222.04,221.42,221.94,1331.0
2023-01-20 14:15:00,222.02,222.11,221.92,221.92,2202.0,222.02,222.11,221.92,221.92,2202.0
2023-01-20 14:20:00,221.9,222.03,221.82,221.91,3239.0,221.9,222.03,221.82,221.91,3239.0
2023-01-20 14:25:00,222.09,222.09,221.94,222.03,2236.0,222.09,222.09,221.94,222.03,2236.0
2023-01-20 14:30:00,221.97,222.19,221.94,222.07,3516.0,221.97,222.19,221.94,222.07,3516.0
2023-01-20 14:35:00,222.16,222.27,222.11,222.27,1413.0,222.16,222.27,222.11,222.27,1413.0
2023-01-20 14:40:00,222.37,222.45,222.26,222.34,2741.0,222.37,222.45,222.26,222.34,2741.0
2023-01-20 14:45:00,222.34,222.34,222.11,222.2,2327.0,222.34,222.34,222.11,222.2,2327.0
2023-01-20 14:50:00,222.19,222.29,222.1,222.22,3025.0,222.19,222.29,222.1,222.22,3025.0
2023-01-20 14:55:00,222.24,222.6,222.2,222.52,5661.0,222.24,222.6,222.2,222.52,5661.0
2023-01-20 15:00:00,222.56,222.94,222.56,222.94,2800.0,222.56,222.94,222.56,222.94,2800.0
2023-01-20 15:05:00,222.88,222.91,222.76,222.82,4231.0,222.88,222.91,222.76,222.82,4231.0
2023-01-20 15:10:00,222.82,223.44,222.81,223.44,11666.0,222.82,223.44,222.81,223.44,11666.0
2023-01-20 15:15:00,223.44,223.62,223.32,223.38,4400.0,223.44,223.62,223.32,223.38,4400.0
2023-01-20 15:20:00,223.42,223.42,222.94,223.02,2934.0,223.42,223.42,222.94,223.02,2934.0
2023-01-20 15:25:00,223.02,223.17,222.74,223.04,2650.0,223.02,223.17,222.74,223.04,2650.0
2023-01-20 15:30:00,223.09,223.18,222.93,223.05,5717.0,223.09,223.18,222.93,223.05,5717.0
2023-01-20 15:35:00,223.03,223.05,222.8,222.99,7272.0,223.03,223.05,222.8,222.99,7272.0
2023-01-20 15:40:00,222.98,223.0,222.85,222.95,5759.0,222.98,223.0,222.85,222.95,5759.0
2023-01-20 15:45:00,222.94,223.67,222.81,223.67,15309.0,222.94,223.67,222.81,223.67,15309.0
2023-01-20 15:50:00,223.7,224.15,223.67,223.98,22762.0,223.7,224.15,223.67,223.98,22762.0
2023-01-20 15:55:00,224.01,224.02,223.42,223.5,41194.0,224.01,224.02,223.42,223.5,41194.0
2023-01-23 09:30:00,224.17,224.17,222.9,223.34,7342.0,224.17,224.17,222.9,223.34,7342.0
2023-01-23 09:35:00,223.38,223.63,223.29,223.63,514.0,223.38,223.63,223.29,223.63,514.0
2023-01-23 09:40:00,223.44,223.97,223.33,223.69,823.0,223.44,223.97,223.33,223.69,823.0
2023-01-23 09:45:00,224.02,224.21,223.88,224.13,900.0,224.02,224.21,223.88,224.13,900.0
2023-01-23 09:50:00,224.36,224.4,224.16,224.17,600.0,224.36,224.4,224.16,224.17,600.0
2023-01-23 09:55:00,224.27,224.42,224.03,224.03,300.0,224.27,224.42,224.03,224.03,300.0
2023-01-23 10:00:00,224.38,224.98,224.38,224.68,969.0,224.38,224.98,224.38,224.68,969.0
2023-01-23 10:05:00,224.74,225.41,224.57,225.2,15568.0,224.74,225.41,224.57,225.2,15568.0
2023-01-23 10:10:00,225.22,225.36,225.08,225.25,1400.0,225.22,225.36,225.08,225.25,1400.0
2023-01-23 10:15:00,225.28,225.58,225.12,225.56,1685.0,225.28,225.58,225.12,225.56,1685.0
2023-01-23 10:20:00,225.39,225.39,225.0,225.02,1100.0,225.39,225.39,225.0,225.02,1100.0
2023-01-23 10:25:00,225.21,225.4,224.95,225.08,4870.0,225.21,225.4,224.95,225.08,4870.0
2023-01-23 10:30:00,225.16,225.72,225.16,225.72,900.0,225.16,225.72,225.16,225.72,900.0
2023-01-23 10:35:00,225.72,225.72,225.48,225.63,909.0,225.72,225.72,225.48,225.63,909.0
2023-01-23 10:40:00,225.59,225.74,225.19,225.22,3767.0,225.59,225.74,225.19,225.22,3767.0
2023-01-23 10:45:00,225.22,225.83,225.22,225.6,3281.0,225.22,225.83,225.22,225.6,3281.0
2023-01-23 10:50:00,225.67,225.67,225.32,225.36,1998.0,225.67,225.67,225.32,225.36,1998.0
2023-01-23 10:55:00,225.38,225.74,225.33,225.69,5213.0,225.38,225.74,225.33,225.69,5213.0
2023-01-23 11:00:00,225.68,226.07,225.61,226.07,19685.0,225.68,226.07,225.61,226.07,19685.0
2023-01-23 11:05:00,226.0,226.14,225.68,225.87,7819.0,226.0,226.14,225.68,225.87,7819.0
2023-01-23 11:10:00,225.75,225.98,225.73,225.85,9514.0,225.75,225.98,225.73,225.85,9514.0
2023-01-23 11:15:00,225.9,226.09,225.65,226.09,7620.0,225.9,226.09,225.65,226.09,7620.0
2023-01-23 11:20:00,226.12,226.44,225.92,226.09,5000.0,226.12,226.44,225.92,226.09,5000.0
2023-01-23 11:25:00,225.74,225.94,225.59,225.68,2250.0,225.74,225.94,225.59,225.68,2250.0
2023-01-23 11:30:00,225.6,226.28,225.56,226.28,7796.0,225.6,226.28,225.56,226.28,7796.0
2023-01-23 11:35:00,226.14,226.14,225.66,225.84,2989.0,226.14,226.14,225.66,225.84,2989.0
2023-01-23 11:40:00,225.93,226.21,225.76,226.15,10657.0,225.93,226.21,225.76,226.15,10657.0
2023-01-23 11:45:00,226.21,226.56,226.16,226.53,2485.0,226.21,226.56,226.16,226.53,2485.0
2023-01-23 11:50:00,226.53,226.97,226.51,226.97,5192.0,226.53,226.97,226.51,226.97,5192.0
2023-01-23 11:55:00,226.85,227.4,226.84,227.38,5910.0,226.85,227.4,226.84,227.38,5910.0
2023-01-23 12:00:00,227.35,227.43,227.26,227.42,2400.0,227.35,227.43,227.26,227.42,2400.0
2023-01-23 12:05:00,227.28,227.35,226.64,226.68,5613.0,227.28,227.35,226.64,226.68,5613.0
2023-01-23 12:10:00,226.68,227.12,226.6,227.11,3029.0,226.68,227.12,226.6,227.11,3029.0
2023-01-23 12:15:00,227.02,227.23,227.02,227.23,1100.0,227.02,227.23,227.02,227.23,1100.0
2023-01-23 12:20:00,227.04,227.08,226.79,227.04,7087.0,227.04,227.08,226.79,227.04,7087.0
2023-01-23 12:25:00,226.85,227.32,226.74,227.29,3861.0,226.85,227.32,226.74,227.29,3861.0
2023-01-23 12:30:00,227.18,227.59,227.11,227.59,5684.0,227.18,227.59,227.11,227.59,5684.0
2023-01-23 12:35:00,227.61,227.87,227.6,227.72,2330.0,227.61,227.87,227.6,227.72,2330.0
2023-01-23 12:40:00,227.64,227.79,227.48,227.5,5309.0,227.64,227.79,227.48,227.5,5309.0
2023-01-23 12:45:00,227.46,227.52,227.34,227.51,2255.0,227.46,227.52,227.34,227.51,2255.0
2023-01-23 12:50:00,227.54,227.72,227.54,227.72,4768.0,227.54,227.72,227.54,227.72,4768.0
2023-01-23 12:55:00,227.64,228.34,227.62,228.12,28515.0,227.64,228.34,227.62,228.12,28515.0
2023-01-23 13:00:00,228.05,228.32,228.04,228.31,3506.0,228.05,228.32,228.04,228.31,3506.0
2023-01-23 13:05:00,228.41,228.47,228.22,228.32,3461.0,228.41,228.47,228.22,228.32,3461.0
2023-01-23 13:10:00,228.37,228.56,228.23,228.51,4093.0,228.37,228.56,228.23,228.51,4093.0
2023-01-23 13:15:00,228.55,228.66,228.44,228.44,2168.0,228.55,228.66,228.44,228.44,2168.0
2023-01-23 13:20:00,228.56,228.58,228.41,228.46,1900.0,228.56,228.58,228.41,228.46,1900.0
2023-01-23 13:25:00,228.44,228.44,228.03,228.36,5663.0,228.44,228.44,228.03,228.36,5663.0
2023-01-23 13:30:00,228.33,228.78,228.32,228.76,1922.0,228.33,228.78,228.32,228.76,1922.0
2023-01-23 13:35:00,228.75,228.97,228.64,228.96,7567.0,228.75,228.97,228.64,228.96,7567.0
2023-01-23 13:40:00,228.98,229.28,228.87,229.23,4562.0,228.98,229.28,228.87,229.23,4562.0
2023-01-23 13:45:00,229.15,229.23,228.87,228.9,10604.0,229.15,229.23,228.87,228.9,10604.0
2023-01-23 13:50:00,228.76,228.85,228.63,228.7,2900.0,228.76,228.85,228.63,228.7,2900.0
2023-01-23 13:55:00,228.62,228.92,228.59,228.77,4766.0,228.62,228.92,228.59,228.77,4766.0
2023-01-23 14:00:00,228.69,228.69,228.23,228.43,8108.0,228.69,228.69,228.23,228.43,8108.0
2023-01-23 14:05:00,228.55,228.72,228.53,228.72,24600.0,228.55,228.72,228.53,228.72,24600.0
2023-01-23 14:10:00,228.72,228.72,228.21,228.3,9093.0,228.72,228.72,228.21,228.3,9093.0
2023-01-23 14:15:00,228.3,228.37,228.21,228.37,1100.0,228.3,228.37,228.21,228.37,1100.0
2023-01-23 14:20:00,228.31,228.37,228.0,228.0,8006.0,228.31,228.37,228.0,228.0,8006.0
2023-01-23 14:25:00,227.86,227.94,227.65,227.82,2758.0,227.86,227.94,227.65,227.82,2758.0
2023-01-23 14:30:00,227.89,228.06,227.85,227.99,4454.0,227.89,228.06,227.85,227.99,4454.0
2023-01-23 14:35:00,227.86,227.86,227.52,227.66,2942.0,227.86,227.86,227.52,227.66,2942.0
2023-01-23 14:40:00,227.77,227.81,227.68,227.68,1205.0,227.77,227.81,227.68,227.68,1205.0
2023-01-23 14:45:00,227.58,227.64,226.86,226.86,5107.0,227.58,227.64,226.86,226.86,5107.0
2023-01-23 14:50:00,226.92,226.92,226.78,226.84,1683.0,226.92,226.92,226.78,226.84,1683.0
2023-01-23 14:55:00,226.93,227.25,226.79,227.11,2814.0,226.93,227.25,226.79,227.11,2814.0
2023-01-23 15:00:00,227.15,227.37,227.1,227.17,2137.0,227.15,227.37,227.1,227.17,2137.0
2023-01-23 15:05:00,227.23,227.52,227.22,227.52,22033.0,227.23,227.52,227.22,227.52,22033.0
2023-01-23 15:10:00,227.46,228.16,227.46,228.16,2882.0,227.46,228.16,227.46,228.16,2882.0
2023-01-23 15:15:00,227.97,228.06,227.75,227.75,4756.0,227.97,228.06,227.75,227.75,4756.0
2023-01-23 15:20:00,227.76,227.99,227.68,227.99,1506.0,227.76,227.99,227.68,227.99,1506.0
2023-01-23 15:25:00,228.04,228.04,227.71,228.03,2179.0,228.04,228.04,227.71,228.03,2179.0
2023-01-23 15:30:00,228.0,228.13,227.81,228.13,10356.0,228.0,228.13,227.81,228.13,10356.0
2023-01-23 15:35:00,228.15,228.45,227.96,228.37,16291.0,228.15,228.45,227.96,228.37,16291.0
2023-01-23 15:40:00,228.34,229.0,228.17,229.0,28102.0,228.34,229.0,228.17,229.0,28102.0
2023-01-23 15:45:00,228.94,229.01,228.76,228.92,13292.0,228.94,229.01,228.76,228.92,13292.0
2023-01-23 15:50:00,228.94,229.13,228.83,228.93,21113.0,228.94,229.13,228.83,228.93,21113.0
2023-01-23 15:55:00,229.01,229.15,228.7,228.7,60380.0,229.01,229.15,228.7,228.7,60380.0
2023-01-24 09:30:00,225.0,229.17,225.0,227.76,7699.0,225.0,229.17,225.0,227.76,7699.0
2023-01-24 09:35:00,227.51,227.51,225.38,226.07,5345.0,227.51,227.51,225.38,226.07,5345.0
2023-01-24 09:40:00,226.43,227.01,226.36,226.85,3600.0,226.43,227.01,226.36,226.85,3600.0
2023-01-24 09:45:00,226.75,226.75,226.64,226.64,2904.0,226.75,226.75,226.64,226.64,2904.0
2023-01-24 09:50:00,226.32,227.15,226.2,227.08,2006.0,226.32,227.15,226.2,227.08,2006.0
2023-01-24 09:55:00,227.33,227.35,226.44,226.44,3311.0,227.33,227.35,226.44,226.44,3311.0
2023-01-24 10:00:00,226.16,226.87,226.14,226.3,5560.0,226.16,226.87,226.14,226.3,5560.0
2023-01-24 10:05:00,225.63,225.74,225.4,225.64,3319.0,225.63,225.74,225.4,225.64,3319.0
2023-01-24 10:10:00,225.75,226.22,225.64,226.22,2555.0,225.75,226.22,225.64,226.22,2555.0
2023-01-24 10:15:00,226.64,226.65,226.33,226.57,3600.0,226.64,226.65,226.33,226.57,3600.0
2023-01-24 10:20:00,226.19,226.33,224.97,224.97,2943.0,226.19,226.33,224.97,224.97,2943.0
2023-01-24 10:25:00,224.88,225.59,224.87,225.59,2900.0,224.88,225.59,224.87,225.59,2900.0
2023-01-24 10:30:00,225.84,225.88,225.61,225.84,3900.0,225.84,225.88,225.61,225.84,3900.0
2023-01-24 10:35:00,225.9,225.9,225.18,225.67,4148.0,225.9,225.9,225.18,225.67,4148.0
2023-01-24 10:40:00,225.52,226.03,225.43,226.03,1671.0,225.52,226.03,225.43,226.03,1671.0
2023-01-24 10:45:00,226.15,226.26,225.79,226.01,1348.0,226.15,226.26,225.79,226.01,1348.0
2023-01-24 10:50:00,226.0,226.95,225.93,226.95,5283.0,226.0,226.95,225.93,226.95,5283.0
2023-01-24 10:55:00,227.08,227.37,226.86,226.98,15610.0,227.08,227.37,226.86,226.98,15610.0
2023-01-24 11:00:00,227.01,227.18,226.69,226.84,8822.0,227.01,227.18,226.69,226.84,8822.0
2023-01-24 11:05:00,226.66,226.82,226.32,226.82,5514.0,226.66,226.82,226.32,226.82,5514.0
2023-01-24 11:10:00,226.93,226.95,226.63,226.92,5256.0,226.93,226.95,226.63,226.92,5256.0
2023-01-24 11:15:00,226.71,226.76,225.9,226.13,11121.0,226.71,226.76,225.9,226.13,11121.0
2023-01-24 11:20:00,226.03,226.17,225.94,226.07,7390.0,226.03,226.17,225.94,226.07,7390.0
2023-01-24 11:25:00,226.07,226.34,226.06,226.2,3080.0,226.07,226.34,226.06,226.2,3080.0
2023-01-24 11:30:00,226.2,227.12,226.05,227.06,5300.0,226.2,227.12,226.05,227.06,5300.0
2023-01-24 11:35:00,227.06,227.26,226.48,226.49,7714.0,227.06,227.26,226.48,226.49,7714.0
2023-01-24 11:40:00,226.66,226.95,226.65,226.95,2190.0,226.66,226.95,226.65,226.95,2190.0
2023-01-24 11:45:00,226.96,227.18,226.91,227.14,3671.0,226.96,227.18,226.91,227.14,3671.0
2023-01-24 11:50:00,227.29,227.47,227.12,227.12,2100.0,227.29,227.47,227.12,227.12,2100.0
2023-01-24 11:55:00,227.32,227.32,227.06,227.13,1441.0,227.32,227.32,227.06,227.13,1441.0
2023-01-24 12:00:00,227.06,227.13,226.73,227.0,5071.0,227.06,227.13,226.73,227.0,5071.0
2023-01-24 12:05:00,226.86,227.58,226.85,227.58,1928.0,226.86,227.58,226.85,227.58,1928.0
2023-01-24 12:10:00,227.56,227.56,227.36,227.48,1000.0,227.56,227.56,227.36,227.48,1000.0
2023-01-24 12:15:00,227.34,227.39,227.2,227.39,700.0,227.34,227.39,227.2,227.39,700.0
2023-01-24 12:20:00,227.22,227.3,226.99,227.15,2491.0,227.22,227.3,226.99,227.15,2491.0
2023-01-24 12:25:00,226.93,227.15,226.87,227.12,2840.0,226.93,227.15,226.87,227.12,2840.0
2023-01-24 12:30:00,227.04,227.23,227.03,227.21,3357.0,227.04,227.23,227.03,227.21,3357.0
2023-01-24 12:35:00,227.16,227.44,227.15,227.34,2600.0,227.16,227.44,227.15,227.34,2600.0
2023-01-24 12:40:00,227.24,227.24,226.83,227.01,1204.0,227.24,227.24,226.83,227.01,1204.0
2023-01-24 12:45:00,227.01,227.13,226.94,227.09,2400.0,227.01,227.13,226.94,227.09,2400.0
2023-01-24 12:50:00,227.15,227.34,226.99,227.26,1455.0,227.15,227.34,226.99,227.26,1455.0
2023-01-24 12:55:00,227.28,227.71,227.26,227.71,2000.0,227.28,227.71,227.26,227.71,2000.0
2023-01-24 13:00:00,227.75,227.82,226.79,226.79,7410.0,227.75,227.82,226.79,226.79,7410.0
2023-01-24 13:05:00,227.09,227.45,226.98,227.37,2199.0,227.09,227.45,226.98,227.37,2199.0
2023-01-24 13:10:00,227.38,227.95,227.37,227.84,6881.0,227.38,227.95,227.37,227.84,6881.0
2023-01-24 13:15:00,227.87,228.21,227.81,228.14,6700.0,227.87,228.21,227.81,228.14,6700.0
2023-01-24 13:20:00,228.14,228.15,227.84,227.98,5138.0,228.14,228.15,227.84,227.98,5138.0
2023-01-24 13:25:00,227.87,227.94,227.35,227.49,6478.0,227.87,227.94,227.35,227.49,6478.0
2023-01-24 13:30:00,227.59,227.59,227.36,227.41,1043.0,227.59,227.59,227.36,227.41,1043.0
2023-01-24 13:35:00,227.41,227.67,227.37,227.67,4850.0,227.41,227.67,227.37,227.67,4850.0
2023-01-24 13:40:00,227.66,227.9,227.53,227.77,7348.0,227.66,227.9,227.53,227.77,7348.0
2023-01-24 13:45:00,227.64,227.79,227.5,227.53,8926.0,227.64,227.79,227.5,227.53,8926.0
2023-01-24 13:50:00,227.53,227.59,226.99,227.31,4000.0,227.53,227.59,226.99,227.31,4000.0
2023-01-24 13:55:00,227.2,227.37,226.57,226.57,2935.0,227.2,227.37,226.57,226.57,2935.0
2023-01-24 14:00:00,226.97,226.98,226.58,226.78,1900.0,226.97,226.98,226.58,226.78,1900.0
2023-01-24 14:05:00,226.86,227.17,226.67,227.17,2400.0,226.86,227.17,226.67,227.17,2400.0
2023-01-24 14:10:00,227.19,227.19,227.07,227.09,941.0,227.19,227.19,227.07,227.09,941.0
2023-01-24 14:15:00,227.09,227.2,227.09,227.11,3014.0,227.09,227.2,227.09,227.11,3014.0
2023-01-24 14:20:00,227.21,227.57,227.1,227.45,9410.0,227.21,227.57,227.1,227.45,9410.0
2023-01-24 14:25:00,227.52,227.83,227.49,227.77,9836.0,227.52,227.83,227.49,227.77,9836.0
2023-01-24 14:30:00,227.72,227.87,227.63,227.71,5744.0,227.72,227.87,227.63,227.71,5744.0
2023-01-24 14:35:00,227.7,227.79,227.43,227.55,6915.0,227.7,227.79,227.43,227.55,6915.0
2023-01-24 14:40:00,227.76,227.78,227.38,227.41,4161.0,227.76,227.78,227.38,227.41,4161.0
2023-01-24 14:45:00,227.49,227.53,227.25,227.25,1400.0,227.49,227.53,227.25,227.25,1400.0
2023-01-24 14:50:00,227.21,227.36,227.14,227.29,2801.0,227.21,227.36,227.14,227.29,2801.0
2023-01-24 14:55:00,227.31,227.42,227.09,227.2,12976.0,227.31,227.42,227.09,227.2,12976.0
2023-01-24 15:00:00,227.21,227.34,226.9,226.9,2514.0,227.21,227.34,226.9,226.9,2514.0
2023-01-24 15:05:00,226.91,226.92,226.53,226.92,4343.0,226.91,226.92,226.53,226.92,4343.0
2023-01-24 15:10:00,226.8,226.94,226.42,226.53,2100.0,226.8,226.94,226.42,226.53,2100.0
2023-01-24 15:15:00,226.35,226.55,226.22,226.23,1900.0,226.35,226.55,226.22,226.23,1900.0
2023-01-24 15:20:00,226.39,226.48,226.14,226.45,5535.0,226.39,226.48,226.14,226.45,5535.0
2023-01-24 15:25:00,226.45,226.48,226.1,226.18,4632.0,226.45,226.48,226.1,226.18,4632.0
2023-01-24 15:30:00,226.24,226.24,225.63,225.75,3630.0,226.24,226.24,225.63,225.75,3630.0
2023-01-24 15:35:00,225.63,225.73,225.33,225.46,5071.0,225.63,225.73,225.33,225.46,5071.0
2023-01-24 15:40:00,225.46,225.51,225.16,225.38,8316.0,225.46,225.51,225.16,225.38,8316.0
2023-01-24 15:45:00,225.33,225.41,225.16,225.33,3425.0,225.33,225.41,225.16,225.33,3425.0
2023-01-24 15:50:00,225.42,225.85,225.31,225.79,33088.0,225.42,225.85,225.31,225.79,33088.0
2023-01-24 15:55:00,225.81,226.07,225.66,225.75,16944.0,225.81,226.07,225.66,225.75,16944.0
2023-01-25 09:30:00,223.43,224.24,223.43,224.24,6841.0,223.43,224.24,223.43,224.24,6841.0
2023-01-25 09:35:00,223.67,223.67,223.66,223.67,259.0,223.67,223.67,223.66,223.67,259.0
2023-01-25 09:40:00,224.22,224.63,224.22,224.32,1113.0,224.22,224.63,224.22,224.32,1113.0
2023-01-25 09:45:00,224.06,224.06,223.47,223.47,693.0,224.06,224.06,223.47,223.47,693.0
2023-01-25 09:50:00,223.6,223.63,222.88,223.18,1300.0,223.6,223.63,222.88,223.18,1300.0
2023-01-25 09:55:00,222.85,222.85,222.3,222.41,934.0,222.85,222.85,222.3,222.41,934.0
2023-01-25 10:00:00,222.67,222.68,221.91,222.38,4339.0,222.67,222.68,221.91,222.38,4339.0
2023-01-25 10:05:00,222.49,223.41,222.49,223.27,4303.0,222.49,223.41,222.49,223.27,4303.0
2023-01-25 10:10:00,223.8,224.18,223.78,223.9,5035.0,223.8,224.18,223.78,223.9,5035.0
2023-01-25 10:15:00,223.69,224.08,223.41,223.48,1400.0,223.69,224.08,223.41,223.48,1400.0
2023-01-25 10:20:00,223.51,223.58,222.85,223.01,1316.0,223.51,223.58,222.85,223.01,1316.0
2023-01-25 10:25:00,223.23,223.23,222.93,222.95,1000.0,223.23,223.23,222.93,222.95,1000.0
2023-01-25 10:30:00,222.95,223.31,222.51,222.51,5240.0,222.95,223.31,222.51,222.51,5240.0
2023-01-25 10:35:00,222.48,222.68,221.94,221.94,1956.0,222.48,222.68,221.94,221.94,1956.0
2023-01-25 10:40:00,222.21,222.74,221.98,222.74,1500.0,222.21,222.74,221.98,222.74,1500.0
2023-01-25 10:45:00,222.7,222.86,222.54,222.63,1900.0,222.7,222.86,222.54,222.63,1900.0
2023-01-25 10:50:00,222.49,222.8,222.37,222.68,1051.0,222.49,222.8,222.37,222.68,1051.0
2023-01-25 10:55:00,222.89,222.94,222.75,222.89,1100.0,222.89,222.94,222.75,222.89,1100.0
2023-01-25 11:00:00,222.94,223.03,222.79,222.98,705.0,222.94,223.03,222.79,222.98,705.0
2023-01-25 11:05:00,222.91,223.25,222.91,223.16,2478.0,222.91,223.25,222.91,223.16,2478.0
2023-01-25 11:10:00,223.0,223.17,222.39,222.39,3520.0,223.0,223.17,222.39,222.39,3520.0
2023-01-25 11:15:00,222.3,222.88,222.21,222.88,3010.0,222.3,222.88,222.21,222.88,3010.0
2023-01-25 11:20:00,222.92,223.27,222.92,223.07,849.0,222.92,223.27,222.92,223.07,849.0
2023-01-25 11:25:00,222.81,222.81,222.42,222.6,6980.0,222.81,222.81,222.42,222.6,6980.0
2023-01-25 11:30:00,222.8,223.0,222.8,222.83,2572.0,222.8,223.0,222.8,222.83,2572.0
2023-01-25 11:35:00,222.76,223.15,222.59,223.1,1100.0,222.76,223.15,222.59,223.1,1100.0
2023-01-25 11:40:00,222.68,222.75,222.63,222.75,500.0,222.68,222.75,222.63,222.75,500.0
2023-01-25 11:45:00,222.86,223.1,222.75,223.1,600.0,222.86,223.1,222.75,223.1,600.0
2023-01-25 11:50:00,223.26,224.0,223.26,224.0,500.0,223.26,224.0,223.26,224.0,500.0
2023-01-25 11:55:00,223.95,224.01,223.82,223.84,700.0,223.95,224.01,223.82,223.84,700.0
2023-01-25 12:00:00,223.91,224.04,223.9,224.04,285.0,223.91,224.04,223.9,224.04,285.0
2023-01-25 12:05:00,223.93,224.16,223.89,224.16,725.0,223.93,224.16,223.89,224.16,725.0
2023-01-25 12:10:00,224.1,224.11,223.91,223.91,737.0,224.1,224.11,223.91,223.91,737.0
2023-01-25 12:15:00,224.09,224.11,223.99,224.11,432.0,224.09,224.11,223.99,224.11,432.0
2023-01-25 12:20:00,223.97,224.05,223.58,223.66,5100.0,223.97,224.05,223.58,223.66,5100.0
2023-01-25 12:25:00,223.51,223.51,223.18,223.23,400.0,223.51,223.51,223.18,223.23,400.0
2023-01-25 12:30:00,223.38,223.45,223.36,223.39,603.0,223.38,223.45,223.36,223.39,603.0
2023-01-25 12:35:00,223.53,223.53,223.35,223.53,760.0,223.53,223.53,223.35,223.53,760.0
2023-01-25 12:40:00,223.53,223.7,223.35,223.35,1094.0,223.53,223.7,223.35,223.35,1094.0
2023-01-25 12:45:00,223.3,223.3,223.29,223.3,100.0,223.3,223.3,223.29,223.3,100.0
2023-01-25 12:50:00,223.37,223.37,223.15,223.15,200.0,223.37,223.37,223.15,223.15,200.0
2023-01-25 12:55:00,223.19,223.52,223.19,223.27,2455.0,223.19,223.52,223.19,223.27,2455.0
2023-01-25 13:00:00,223.29,223.64,223.29,223.6,2800.0,223.29,223.64,223.29,223.6,2800.0
2023-01-25 13:05:00,223.83,224.01,223.83,224.01,600.0,223.83,224.01,223.83,224.01,600.0
2023-01-25 13:10:00,224.16,224.66,224.16,224.39,1502.0,224.16,224.66,224.16,224.39,1502.0
2023-01-25 13:15:00,224.58,224.84,224.58,224.75,2672.0,224.58,224.84,224.58,224.75,2672.0
2023-01-25 13:20:00,224.84,224.91,224.81,224.85,600.0,224.84,224.91,224.81,224.85,600.0
2023-01-25 13:25:00,225.02,225.06,224.94,225.0,1601.0,225.02,225.06,224.94,225.0,1601.0
2023-01-25 13:30:00,225.06,225.11,224.87,224.96,1946.0,225.06,225.11,224.87,224.96,1946.0
2023-01-25 13:35:00,225.08,225.1,224.69,224.74,1051.0,225.08,225.1,224.69,224.74,1051.0
2023-01-25 13:40:00,224.81,224.81,224.74,224.75,450.0,224.81,224.81,224.74,224.75,450.0
2023-01-25 13:45:00,224.85,225.22,224.85,225.16,1287.0,224.85,225.22,224.85,225.16,1287.0
2023-01-25 13:50:00,225.14,225.25,225.08,225.18,2350.0,225.14,225.25,225.08,225.18,2350.0
2023-01-25 13:55:00,225.11,225.11,224.92,224.94,715.0,225.11,225.11,224.92,224.94,715.0
2023-01-25 14:00:00,225.2,225.2,224.83,224.97,500.0,225.2,225.2,224.83,224.97,500.0
2023-01-25 14:05:00,225.15,225.19,225.15,225.18,400.0,225.15,225.19,225.15,225.18,400.0
2023-01-25 14:10:00,225.29,225.62,225.29,225.62,701.0,225.29,225.62,225.29,225.62,701.0
2023-01-25 14:15:00,225.85,225.86,225.73,225.82,700.0,225.85,225.86,225.73,225.82,700.0
2023-01-25 14:20:00,225.8,225.8,225.54,225.56,800.0,225.8,225.8,225.54,225.56,800.0
2023-01-25 14:25:00,225.55,225.59,225.22,225.26,600.0,225.55,225.59,225.22,225.26,600.0
2023-01-25 14:30:00,225.39,225.4,225.04,225.04,1264.0,225.39,225.4,225.04,225.04,1264.0
2023-01-25 14:35:00,225.19,225.22,225.19,225.22,300.0,225.19,225.22,225.19,225.22,300.0
2023-01-25 14:40:00,225.28,225.57,225.27,225.42,941.0,225.28,225.57,225.27,225.42,941.0
2023-01-25 14:45:00,225.41,225.7,225.29,225.65,1850.0,225.41,225.7,225.29,225.65,1850.0
2023-01-25 14:50:00,225.74,225.93,225.74,225.8,862.0,225.74,225.93,225.74,225.8,862.0
2023-01-25 14:55:00,225.89,226.18,225.86,225.93,1088.0,225.89,226.18,225.86,225.93,1088.0
2023-01-25 15:00:00,226.46,226.46,226.45,226.46,100.0,226.46,226.46,226.45,226.46,100.0
2023-01-25 15:05:00,226.5,226.66,226.38,226.57,1252.0,226.5,226.66,226.38,226.57,1252.0
2023-01-25 15:10:00,226.46,226.46,226.21,226.33,2251.0,226.46,226.46,226.21,226.33,2251.0
2023-01-25 15:15:00,226.37,226.44,226.25,226.36,700.0,226.37,226.44,226.25,226.36,700.0
2023-01-25 15:20:00,226.29,226.29,225.94,225.94,2367.0,226.29,226.29,225.94,225.94,2367.0
2023-01-25 15:25:00,226.01,226.27,226.0,226.24,1967.0,226.01,226.27,226.0,226.24,1967.0
2023-01-25 15:30:00,226.34,226.34,226.2,226.3,1071.0,226.34,226.34,226.2,226.3,1071.0
2023-01-25 15:35:00,226.23,226.23,225.78,226.2,2165.0,226.23,226.23,225.78,226.2,2165.0
2023-01-25 15:40:00,226.19,226.25,225.92,226.04,6948.0,226.19,226.25,225.92,226.04,6948.0
2023-01-25 15:45:00,226.04,226.35,225.99,226.35,4671.0,226.04,226.35,225.99,226.35,4671.0
2023-01-25 15:50:00,226.29,226.29,226.01,226.29,5826.0,226.29,226.29,226.01,226.29,5826.0
2023-01-25 15:55:00,226.35,226.6,226.08,226.5,20978.0,226.35,226.6,226.08,226.5,20978.0
2023-01-26 09:30:00,229.1,229.13,227.65,228.51,9105.0,229.1,229.13,227.65,228.51,9105.0
2023-01-26 09:35:00,228.01,229.35,228.01,229.35,4627.0,228.01,229.35,228.01,229.35,4627.0
2023-01-26 09:40:00,229.14,229.14,227.61,227.69,1633.0,229.14,229.14,227.61,227.69,1633.0
2023-01-26 09:45:00,227.46,228.67,227.46,228.67,1600.0,227.46,228.67,227.46,228.67,1600.0
2023-01-26 09:50:00,228.34,228.81,228.26,228.81,1300.0,228.34,228.81,228.26,228.81,1300.0
2023-01-26 09:55:00,228.08,228.47,227.9,228.47,1045.0,228.08,228.47,227.9,228.47,1045.0
2023-01-26 10:00:00,228.49,228.72,228.22,228.72,601.0,228.49,228.72,228.22,228.72,601.0
2023-01-26 10:05:00,228.84,229.16,228.7,229.05,6698.0,228.84,229.16,228.7,229.05,6698.0
2023-01-26 10:10:00,229.31,229.39,229.31,229.39,300.0,229.31,229.39,229.31,229.39,300.0
2023-01-26 10:15:00,229.77,229.88,229.6,229.87,1610.0,229.77,229.88,229.6,229.87,1610.0
2023-01-26 10:20:00,229.74,229.76,229.49,229.74,2010.0,229.74,229.76,229.49,229.74,2010.0
2023-01-26 10:25:00,229.83,229.83,229.02,229.05,901.0,229.83,229.83,229.02,229.05,901.0
2023-01-26 10:30:00,229.1,229.41,229.1,229.41,500.0,229.1,229.41,229.1,229.41,500.0
2023-01-26 10:35:00,229.23,229.28,228.27,228.27,1100.0,229.23,229.28,228.27,228.27,1100.0
2023-01-26 10:40:00,228.04,228.18,228.01,228.12,1331.0,228.04,228.18,228.01,228.12,1331.0
2023-01-26 10:45:00,227.98,227.98,227.61,227.96,800.0,227.98,227.98,227.61,227.96,800.0
2023-01-26 10:50:00,227.59,227.59,226.93,227.12,6086.0,227.59,227.59,226.93,227.12,6086.0
2023-01-26 10:55:00,227.26,227.42,227.17,227.31,1424.0,227.26,227.42,227.17,227.31,1424.0
2023-01-26 11:00:00,227.47,227.7,227.41,227.64,1201.0,227.47,227.7,227.41,227.64,1201.0
2023-01-26 11:05:00,227.75,227.76,227.47,227.52,1925.0,227.75,227.76,227.47,227.52,1925.0
2023-01-26 11:10:00,227.52,227.71,227.15,227.42,2514.0,227.52,227.71,227.15,227.42,2514.0
2023-01-26 11:15:00,227.43,227.52,227.31,227.31,2597.0,227.43,227.52,227.31,227.31,2597.0
2023-01-26 11:20:00,227.21,227.21,226.61,226.61,1746.0,227.21,227.21,226.61,226.61,1746.0
2023-01-26 11:25:00,226.69,226.84,226.61,226.84,400.0,226.69,226.84,226.61,226.84,400.0
2023-01-26 11:30:00,226.94,227.06,226.5,226.61,2438.0,226.94,227.06,226.5,226.61,2438.0
2023-01-26 11:35:00,226.63,226.81,226.31,226.37,2631.0,226.63,226.81,226.31,226.37,2631.0
2023-01-26 11:40:00,226.36,226.75,226.36,226.7,3500.0,226.36,226.75,226.36,226.7,3500.0
2023-01-26 11:45:00,226.72,226.72,226.6,226.68,2017.0,226.72,226.72,226.6,226.68,2017.0
2023-01-26 11:50:00,226.71,226.73,226.51,226.52,1981.0,226.71,226.73,226.51,226.52,1981.0
2023-01-26 11:55:00,226.49,226.49,226.16,226.26,3030.0,226.49,226.49,226.16,226.26,3030.0
2023-01-26 12:00:00,226.25,226.82,226.24,226.67,9200.0,226.25,226.82,226.24,226.67,9200.0
2023-01-26 12:05:00,226.65,226.78,226.61,226.66,3800.0,226.65,226.78,226.61,226.66,3800.0
2023-01-26 12:10:00,226.69,226.75,226.53,226.54,5642.0,226.69,226.75,226.53,226.54,5642.0
2023-01-26 12:15:00,226.53,226.53,226.14,226.15,2036.0,226.53,226.53,226.14,226.15,2036.0
2023-01-26 12:20:00,226.11,226.2,225.98,226.09,4766.0,226.11,226.2,225.98,226.09,4766.0
2023-01-26 12:25:00,226.1,226.3,226.01,226.16,5437.0,226.1,226.3,226.01,226.16,5437.0
2023-01-26 12:30:00,226.16,226.38,226.06,226.31,5916.0,226.16,226.38,226.06,226.31,5916.0
2023-01-26 12:35:00,226.27,226.4,226.27,226.31,1282.0,226.27,226.4,226.27,226.31,1282.0
2023-01-26 12:40:00,226.23,226.26,225.94,225.94,905.0,226.23,226.26,225.94,225.94,905.0
2023-01-26 12:45:00,226.1,226.17,225.57,225.72,2702.0,226.1,226.17,225.57,225.72,2702.0
2023-01-26 12:50:00,225.91,226.28,225.8,226.23,2868.0,225.91,226.28,225.8,226.23,2868.0
2023-01-26 12:55:00,226.23,226.23,225.93,225.93,700.0,226.23,226.23,225.93,225.93,700.0
2023-01-26 13:00:00,225.83,225.97,225.7,225.83,2711.0,225.83,225.97,225.7,225.83,2711.0
2023-01-26 13:05:00,225.84,225.85,225.4,225.41,1123.0,225.84,225.85,225.4,225.41,1123.0
2023-01-26 13:10:00,225.5,225.62,225.34,225.46,3704.0,225.5,225.62,225.34,225.46,3704.0
2023-01-26 13:15:00,225.39,225.39,225.22,225.23,1591.0,225.39,225.39,225.22,225.23,1591.0
2023-01-26 13:20:00,225.22,225.22,225.13,225.19,500.0,225.22,225.22,225.13,225.19,500.0
2023-01-26 13:25:00,225.22,225.27,225.08,225.21,3518.0,225.22,225.27,225.08,225.21,3518.0
2023-01-26 13:30:00,225.17,225.59,225.17,225.58,1013.0,225.17,225.59,225.17,225.58,1013.0
2023-01-26 13:35:00,225.55,225.9,225.53,225.9,1300.0,225.55,225.9,225.53,225.9,1300.0
2023-01-26 13:40:00,225.97,225.98,225.8,225.98,1051.0,225.97,225.98,225.8,225.98,1051.0
2023-01-26 13:45:00,226.02,226.06,225.9,225.9,551.0,226.02,226.06,225.9,225.9,551.0
2023-01-26 13:50:00,226.0,226.0,225.65,225.67,2101.0,226.0,226.0,225.65,225.67,2101.0
2023-01-26 13:55:00,225.66,225.77,225.65,225.77,900.0,225.66,225.77,225.65,225.77,900.0
2023-01-26 14:00:00,225.63,225.63,225.38,225.45,2235.0,225.63,225.63,225.38,225.45,2235.0
2023-01-26 14:05:00,225.4,225.92,225.4,225.73,1514.0,225.4,225.92,225.4,225.73,1514.0
2023-01-26 14:10:00,225.82,225.88,225.55,225.55,1300.0,225.82,225.88,225.55,225.55,1300.0
2023-01-26 14:15:00,225.58,225.61,225.4,225.61,1925.0,225.58,225.61,225.4,225.61,1925.0
2023-01-26 14:20:00,225.58,225.86,225.58,225.73,3212.0,225.58,225.86,225.58,225.73,3212.0
2023-01-26 14:25:00,225.53,225.53,225.28,225.3,1481.0,225.53,225.53,225.28,225.3,1481.0
2023-01-26 14:30:00,225.45,225.47,225.2,225.47,2100.0,225.45,225.47,225.2,225.47,2100.0
2023-01-26 14:35:00,225.43,225.78,225.43,225.67,2476.0,225.43,225.78,225.43,225.67,2476.0
2023-01-26 14:40:00,225.58,226.41,225.58,226.32,13664.0,225.58,226.41,225.58,226.32,13664.0
2023-01-26 14:45:00,226.25,226.32,226.01,226.25,5524.0,226.25,226.32,226.01,226.25,5524.0
2023-01-26 14:50:00,226.4,226.5,226.39,226.5,600.0,226.4,226.5,226.39,226.5,600.0
2023-01-26 14:55:00,226.75,227.35,226.65,227.26,5359.0,226.75,227.35,226.65,227.26,5359.0
2023-01-26 15:00:00,227.11,227.14,226.8,226.93,2638.0,227.11,227.14,226.8,226.93,2638.0
2023-01-26 15:05:00,226.86,226.98,226.6,226.8,1340.0,226.86,226.98,226.6,226.8,1340.0
2023-01-26 15:10:00,226.93,227.08,226.83,226.91,6206.0,226.93,227.08,226.83,226.91,6206.0
2023-01-26 15:15:00,226.99,227.33,226.94,227.2,9439.0,226.99,227.33,226.94,227.2,9439.0
2023-01-26 15:20:00,227.2,227.32,227.14,227.19,2333.0,227.2,227.32,227.14,227.19,2333.0
2023-01-26 15:25:00,227.21,227.38,227.08,227.28,3057.0,227.21,227.38,227.08,227.28,3057.0
2023-01-26 15:30:00,227.11,227.63,227.03,227.63,8214.0,227.11,227.63,227.03,227.63,8214.0
2023-01-26 15:35:00,227.64,227.73,227.44,227.59,8314.0,227.64,227.73,227.44,227.59,8314.0
2023-01-26 15:40:00,227.55,227.98,227.47,227.86,9847.0,227.55,227.98,227.47,227.86,9847.0
2023-01-26 15:45:00,227.91,228.18,227.72,228.14,14375.0,227.91,228.18,227.72,228.14,14375.0
2023-01-26 15:50:00,228.19,228.5,227.89,227.96,19743.0,228.19,228.5,227.89,227.96,19743.0
2023-01-26 15:55:00,227.93,228.64,227.9,228.43,29644.0,227.93,228.64,227.9,228.43,29644.0
2023-01-27 09:30:00,227.35,228.46,226.59,226.65,7061.0,227.35,228.46,226.59,226.65,7061.0
2023-01-27 09:35:00,226.73,227.59,226.72,227.59,2255.0,226.73,227.59,226.72,227.59,2255.0
2023-01-27 09:40:00,226.81,226.95,226.59,226.59,1153.0,226.81,226.95,226.59,226.59,1153.0
2023-01-27 09:45:00,227.34,227.77,226.85,227.77,2444.0,227.34,227.77,226.85,227.77,2444.0
2023-01-27 09:50:00,228.0,228.01,227.93,227.94,233.0,228.0,228.01,227.93,227.94,233.0
2023-01-27 09:55:00,227.97,228.45,227.97,228.25,2371.0,227.97,228.45,227.97,228.25,2371.0
2023-01-27 10:00:00,228.47,228.8,228.17,228.8,1709.0,228.47,228.8,228.17,228.8,1709.0
2023-01-27 10:05:00,228.87,229.11,228.82,228.9,1300.0,228.87,229.11,228.82,228.9,1300.0
2023-01-27 10:10:00,229.0,229.21,229.0,229.16,623.0,229.0,229.21,229.0,229.16,623.0
2023-01-27 10:15:00,228.98,229.14,228.77,229.14,604.0,228.98,229.14,228.77,229.14,604.0
2023-01-27 10:20:00,228.93,229.03,228.35,228.46,1253.0,228.93,229.03,228.35,228.46,1253.0
2023-01-27 10:25:00,228.68,228.68,228.67,228.68,100.0,228.68,228.68,228.67,228.68,100.0
2023-01-27 10:30:00,228.9,229.11,228.56,228.56,10991.0,228.9,229.11,228.56,228.56,10991.0
2023-01-27 10:35:00,228.63,228.7,228.63,228.7,200.0,228.63,228.7,228.63,228.7,200.0
2023-01-27 10:40:00,228.48,228.58,228.41,228.41,916.0,228.48,228.58,228.41,228.41,916.0
2023-01-27 10:45:00,228.39,228.39,227.91,227.94,834.0,228.39,228.39,227.91,227.94,834.0
2023-01-27 10:50:00,227.99,227.99,227.76,227.8,1697.0,227.99,227.99,227.76,227.8,1697.0
2023-01-27 10:55:00,227.55,227.96,227.53,227.76,1488.0,227.55,227.96,227.53,227.76,1488.0
2023-01-27 11:00:00,227.7,227.7,227.46,227.62,1812.0,227.7,227.7,227.46,227.62,1812.0
2023-01-27 11:05:00,227.76,227.88,227.51,227.59,3206.0,227.76,227.88,227.51,227.59,3206.0
2023-01-27 11:10:00,227.57,227.57,227.39,227.53,1200.0,227.57,227.57,227.39,227.53,1200.0
2023-01-27 11:15:00,227.4,227.65,227.4,227.63,2318.0,227.4,227.65,227.4,227.63,2318.0
2023-01-27 11:20:00,227.68,228.1,227.68,228.09,1807.0,227.68,228.1,227.68,228.09,1807.0
2023-01-27 11:25:00,227.94,227.99,227.69,227.98,1634.0,227.94,227.99,227.69,227.98,1634.0
2023-01-27 11:30:00,228.01,228.01,227.82,227.95,1300.0,228.01,228.01,227.82,227.95,1300.0
2023-01-27 11:35:00,228.02,228.12,227.75,227.76,1023.0,228.02,228.12,227.75,227.76,1023.0
2023-01-27 11:40:00,227.9,228.32,227.9,228.32,1771.0,227.9,228.32,227.9,228.32,1771.0
2023-01-27 11:45:00,228.15,228.36,228.0,228.32,2641.0,228.15,228.36,228.0,228.32,2641.0
2023-01-27 11:50:00,228.47,228.47,228.24,228.25,2252.0,228.47,228.47,228.24,228.25,2252.0
2023-01-27 11:55:00,228.29,228.32,228.23,228.23,1200.0,228.29,228.32,228.23,228.23,1200.0
2023-01-27 12:00:00,228.31,228.43,228.31,228.38,2800.0,228.31,228.43,228.31,228.38,2800.0
2023-01-27 12:05:00,228.42,228.45,228.3,228.37,1840.0,228.42,228.45,228.3,228.37,1840.0
2023-01-27 12:10:00,228.37,228.47,228.28,228.47,1554.0,228.37,228.47,228.28,228.47,1554.0
2023-01-27 12:15:00,228.48,228.86,228.48,228.81,1500.0,228.48,228.86,228.48,228.81,1500.0
2023-01-27 12:20:00,228.8,228.86,228.78,228.78,1027.0,228.8,228.86,228.78,228.78,1027.0
2023-01-27 12:25:00,228.78,228.94,228.61,228.93,4132.0,228.78,228.94,228.61,228.93,4132.0
2023-01-27 12:30:00,228.93,228.95,228.73,228.94,2400.0,228.93,228.95,228.73,228.94,2400.0
2023-01-27 12:35:00,228.94,229.75,228.94,229.75,4903.0,228.94,229.75,228.94,229.75,4903.0
2023-01-27 12:40:00,229.76,229.76,229.46,229.49,4642.0,229.76,229.76,229.46,229.49,4642.0
2023-01-27 12:45:00,229.49,229.49,229.36,229.47,3701.0,229.49,229.49,229.36,229.47,3701.0
2023-01-27 12:50:00,229.43,229.65,229.42,229.54,3800.0,229.43,229.65,229.42,229.54,3800.0
2023-01-27 12:55:00,229.51,229.55,229.33,229.46,6358.0,229.51,229.55,229.33,229.46,6358.0
2023-01-27 13:00:00,229.48,229.58,229.37,229.54,5040.0,229.48,229.58,229.37,229.54,5040.0
2023-01-27 13:05:00,229.56,229.58,229.41,229.49,6956.0,229.56,229.58,229.41,229.49,6956.0
2023-01-27 13:10:00,229.49,229.54,229.43,229.54,3287.0,229.49,229.54,229.43,229.54,3287.0
2023-01-27 13:15:00,229.52,229.67,229.32,229.67,8557.0,229.52,229.67,229.32,229.67,8557.0
2023-01-27 13:20:00,229.59,229.66,229.49,229.64,3499.0,229.59,229.66,229.49,229.64,3499.0
2023-01-27 13:25:00,229.64,229.78,229.53,229.78,2411.0,229.64,229.78,229.53,229.78,2411.0
2023-01-27 13:30:00,229.8,230.22,229.79,230.21,2178.0,229.8,230.22,229.79,230.21,2178.0
2023-01-27 13:35:00,230.11,230.23,230.0,230.2,2394.0,230.11,230.23,230.0,230.2,2394.0
2023-01-27 13:40:00,230.09,230.09,229.46,229.68,4894.0,230.09,230.09,229.46,229.68,4894.0
2023-01-27 13:45:00,229.73,229.94,229.69,229.94,900.0,229.73,229.94,229.69,229.94,900.0
2023-01-27 13:50:00,229.88,229.88,229.75,229.75,723.0,229.88,229.88,229.75,229.75,723.0
2023-01-27 13:55:00,229.69,229.84,229.63,229.67,2036.0,229.69,229.84,229.63,229.67,2036.0
2023-01-27 14:00:00,229.59,229.92,229.58,229.77,2220.0,229.59,229.92,229.58,229.77,2220.0
2023-01-27 14:05:00,229.84,229.84,229.46,229.6,4078.0,229.84,229.84,229.46,229.6,4078.0
2023-01-27 14:10:00,229.56,229.63,229.42,229.43,2169.0,229.56,229.63,229.42,229.43,2169.0
2023-01-27 14:15:00,229.42,229.53,229.31,229.53,4408.0,229.42,229.53,229.31,229.53,4408.0
2023-01-27 14:20:00,229.43,229.73,229.43,229.73,770.0,229.43,229.73,229.43,229.73,770.0
2023-01-27 14:25:00,229.74,229.83,229.53,229.69,2041.0,229.74,229.83,229.53,229.69,2041.0
2023-01-27 14:30:00,229.68,229.84,229.68,229.84,500.0,229.68,229.84,229.68,229.84,500.0
2023-01-27 14:35:00,229.77,229.94,229.76,229.87,920.0,229.77,229.94,229.76,229.87,920.0
2023-01-27 14:40:00,229.79,230.19,229.75,230.04,7963.0,229.79,230.19,229.75,230.04,7963.0
2023-01-27 14:45:00,230.02,230.04,229.77,230.04,8356.0,230.02,230.04,229.77,230.04,8356.0
2023-01-27 14:50:00,229.91,229.91,229.7,229.73,1973.0,229.91,229.91,229.7,229.73,1973.0
2023-01-27 14:55:00,229.73,229.8,229.44,229.55,4132.0,229.73,229.8,229.44,229.55,4132.0
2023-01-27 15:00:00,229.59,230.2,229.55,230.13,4540.0,229.59,230.2,229.55,230.13,4540.0
2023-01-27 15:05:00,230.13,230.29,230.13,230.15,3210.0,230.13,230.29,230.13,230.15,3210.0
2023-01-27 15:10:00,230.12,230.22,229.94,229.96,6249.0,230.12,230.22,229.94,229.96,6249.0
2023-01-27 15:15:00,229.96,230.13,229.78,230.13,3698.0,229.96,230.13,229.78,230.13,3698.0
2023-01-27 15:20:00,230.19,230.19,229.95,230.17,1937.0,230.19,230.19,229.95,230.17,1937.0
2023-01-27 15:25:00,230.08,230.22,229.95,230.21,1800.0,230.08,230.22,229.95,230.21,1800.0
2023-01-27 15:30:00,230.18,230.22,230.14,230.22,3193.0,230.18,230.22,230.14,230.22,3193.0
2023-01-27 15:35:00,230.28,230.32,230.14,230.31,14216.0,230.28,230.32,230.14,230.31,14216.0
2023-01-27 15:40:00,230.36,230.86,230.35,230.49,11179.0,230.36,230.86,230.35,230.49,11179.0
2023-01-27 15:45:00,230.4,230.5,230.07,230.27,7732.0,230.4,230.5,230.07,230.27,7732.0
2023-01-27 15:50:00,230.19,230.23,229.44,229.84,20761.0,230.19,230.23,229.44,229.84,20761.0
2023-01-27 15:55:00,229.86,229.92,229.45,229.58,46453.0,229.86,229.92,229.45,229.58,46453.0
2023-01-30 09:30:00,227.38,228.12,227.31,227.86,9674.0,227.38,228.12,227.31,227.86,9674.0
2023-01-30 09:35:00,227.86,227.86,227.02,227.57,1690.0,227.86,227.86,227.02,227.57,1690.0
2023-01-30 09:40:00,227.62,227.93,227.13,227.78,5992.0,227.62,227.93,227.13,227.78,5992.0
2023-01-30 09:45:00,228.0,228.81,227.99,228.8,1734.0,228.0,228.81,227.99,228.8,1734.0
2023-01-30 09:50:00,228.58,228.67,228.12,228.2,1699.0,228.58,228.67,228.12,228.2,1699.0
2023-01-30 09:55:00,227.97,228.2,227.82,228.2,5334.0,227.97,228.2,227.82,228.2,5334.0
2023-01-30 10:00:00,228.15,229.46,228.14,229.32,14481.0,228.15,229.46,228.14,229.32,14481.0
2023-01-30 10:05:00,229.28,229.28,229.13,229.14,620.0,229.28,229.28,229.13,229.14,620.0
2023-01-30 10:10:00,229.1,229.1,228.37,228.37,600.0,229.1,229.1,228.37,228.37,600.0
2023-01-30 10:15:00,228.24,228.26,227.89,228.21,1750.0,228.24,228.26,227.89,228.21,1750.0
2023-01-30 10:20:00,228.21,229.03,228.2,228.3,7411.0,228.21,229.03,228.2,228.3,7411.0
2023-01-30 10:25:00,228.23,228.23,227.38,227.75,6489.0,228.23,228.23,227.38,227.75,6489.0
2023-01-30 10:30:00,227.95,227.95,227.08,227.08,627.0,227.95,227.95,227.08,227.08,627.0
2023-01-30 10:35:00,227.11,227.11,226.66,226.7,2031.0,227.11,227.11,226.66,226.7,2031.0
2023-01-30 10:40:00,226.37,226.37,225.96,225.96,1433.0,226.37,226.37,225.96,225.96,1433.0
2023-01-30 10:45:00,226.05,226.07,225.54,225.85,5206.0,226.05,226.07,225.54,225.85,5206.0
2023-01-30 10:50:00,225.98,226.46,225.73,225.73,6245.0,225.98,226.46,225.73,225.73,6245.0
2023-01-30 10:55:00,225.92,226.52,225.81,226.52,5857.0,225.92,226.52,225.81,226.52,5857.0
2023-01-30 11:00:00,226.48,226.78,226.48,226.7,1807.0,226.48,226.78,226.48,226.7,1807.0
2023-01-30 11:05:00,226.71,226.72,226.38,226.49,4020.0,226.71,226.72,226.38,226.49,4020.0
2023-01-30 11:10:00,226.48,226.74,226.47,226.55,1300.0,226.48,226.74,226.47,226.55,1300.0
2023-01-30 11:15:00,226.67,226.96,226.5,226.82,3755.0,226.67,226.96,226.5,226.82,3755.0
2023-01-30 11:20:00,226.85,226.99,226.67,226.99,5783.0,226.85,226.99,226.67,226.99,5783.0
2023-01-30 11:25:00,227.06,227.2,226.87,227.19,2322.0,227.06,227.2,226.87,227.19,2322.0
2023-01-30 11:30:00,227.17,227.48,227.16,227.28,4983.0,227.17,227.48,227.16,227.28,4983.0
2023-01-30 11:35:00,227.37,227.37,227.23,227.26,1126.0,227.37,227.37,227.23,227.26,1126.0
2023-01-30 11:40:00,227.32,227.47,227.04,227.04,4649.0,227.32,227.47,227.04,227.04,4649.0
2023-01-30 11:45:00,226.87,227.04,226.79,226.84,3391.0,226.87,227.04,226.79,226.84,3391.0
2023-01-30 11:50:00,226.94,227.41,226.94,227.28,2976.0,226.94,227.41,226.94,227.28,2976.0
2023-01-30 11:55:00,227.11,227.52,227.08,227.52,2147.0,227.11,227.52,227.08,227.52,2147.0
2023-01-30 12:00:00,227.54,227.54,227.35,227.46,2529.0,227.54,227.54,227.35,227.46,2529.0
2023-01-30 12:05:00,227.5,227.65,227.45,227.65,3302.0,227.5,227.65,227.45,227.65,3302.0
2023-01-30 12:10:00,227.68,228.06,227.55,228.06,3406.0,227.68,228.06,227.55,228.06,3406.0
2023-01-30 12:15:00,227.95,227.97,227.41,227.41,9124.0,227.95,227.97,227.41,227.41,9124.0
2023-01-30 12:20:00,227.52,227.84,227.47,227.69,2913.0,227.52,227.84,227.47,227.69,2913.0
2023-01-30 12:25:00,227.64,227.86,227.31,227.31,2048.0,227.64,227.86,227.31,227.31,2048.0
2023-01-30 12:30:00,227.54,227.81,227.54,227.81,1300.0,227.54,227.81,227.54,227.81,1300.0
2023-01-30 12:35:00,227.72,227.86,227.72,227.77,1031.0,227.72,227.86,227.72,227.77,1031.0
2023-01-30 12:40:00,227.72,227.95,227.66,227.79,1200.0,227.72,227.95,227.66,227.79,1200.0
2023-01-30 12:45:00,227.81,227.82,227.57,227.57,3700.0,227.81,227.82,227.57,227.57,3700.0
2023-01-30 12:50:00,227.6,227.79,227.39,227.79,1654.0,227.6,227.79,227.39,227.79,1654.0
2023-01-30 12:55:00,227.77,227.83,227.65,227.67,1157.0,227.77,227.83,227.65,227.67,1157.0
2023-01-30 13:00:00,227.63,227.63,227.24,227.27,2584.0,227.63,227.63,227.24,227.27,2584.0
2023-01-30 13:05:00,227.51,227.51,227.38,227.38,1990.0,227.51,227.51,227.38,227.38,1990.0
2023-01-30 13:10:00,227.59,227.61,227.52,227.52,800.0,227.59,227.61,227.52,227.52,800.0
2023-01-30 13:15:00,227.56,228.22,227.48,228.14,2300.0,227.56,228.22,227.48,228.14,2300.0
2023-01-30 13:20:00,228.14,228.15,227.93,228.07,1530.0,228.14,228.15,227.93,228.07,1530.0
2023-01-30 13:25:00,228.0,228.0,227.73,227.77,2102.0,228.0,228.0,227.73,227.77,2102.0
2023-01-30 13:30:00,227.74,227.82,227.49,227.82,2717.0,227.74,227.82,227.49,227.82,2717.0
2023-01-30 13:35:00,227.71,227.71,227.39,227.47,800.0,227.71,227.71,227.39,227.47,800.0
2023-01-30 13:40:00,227.47,227.47,227.33,227.42,800.0,227.47,227.47,227.33,227.42,800.0
2023-01-30 13:45:00,227.33,227.51,227.31,227.45,1920.0,227.33,227.51,227.31,227.45,1920.0
2023-01-30 13:50:00,227.49,227.52,227.39,227.52,980.0,227.49,227.52,227.39,227.52,980.0
2023-01-30 13:55:00,227.57,227.66,227.29,227.65,1852.0,227.57,227.66,227.29,227.65,1852.0
2023-01-30 14:00:00,227.61,227.73,227.52,227.73,2456.0,227.61,227.73,227.52,227.73,2456.0
2023-01-30 14:05:00,227.72,227.72,227.52,227.53,1000.0,227.72,227.72,227.52,227.53,1000.0
2023-01-30 14:10:00,227.39,227.39,226.94,227.08,913.0,227.39,227.39,226.94,227.08,913.0
2023-01-30 14:15:00,227.17,227.19,226.97,226.98,700.0,227.17,227.19,226.97,226.98,700.0
2023-01-30 14:20:00,226.97,227.05,226.97,227.04,1291.0,226.97,227.05,226.97,227.04,1291.0
2023-01-30 14:25:00,226.91,226.91,226.71,226.77,507.0,226.91,226.91,226.71,226.77,507.0
2023-01-30 14:30:00,226.76,226.89,226.75,226.77,4257.0,226.76,226.89,226.75,226.77,4257.0
2023-01-30 14:35:00,226.88,227.14,226.83,227.09,1600.0,226.88,227.14,226.83,227.09,1600.0
2023-01-30 14:40:00,227.07,227.09,226.68,226.76,1252.0,227.07,227.09,226.68,226.76,1252.0
2023-01-30 14:45:00,226.79,226.79,226.49,226.49,600.0,226.79,226.79,226.49,226.49,600.0
2023-01-30 14:50:00,226.58,226.63,226.29,226.51,5003.0,226.58,226.63,226.29,226.51,5003.0
2023-01-30 14:55:00,226.47,226.78,226.46,226.67,1918.0,226.47,226.78,226.46,226.67,1918.0
2023-01-30 15:00:00,226.78,227.1,226.69,227.1,2569.0,226.78,227.1,226.69,227.1,2569.0
2023-01-30 15:05:00,227.02,227.02,226.32,226.5,4547.0,227.02,227.02,226.32,226.5,4547.0
2023-01-30 15:10:00,226.5,226.52,226.23,226.28,2566.0,226.5,226.52,226.23,226.28,2566.0
2023-01-30 15:15:00,226.2,226.28,226.05,226.26,3120.0,226.2,226.28,226.05,226.26,3120.0
2023-01-30 15:20:00,226.33,226.43,226.17,226.26,3510.0,226.33,226.43,226.17,226.26,3510.0
2023-01-30 15:25:00,226.29,226.36,226.18,226.18,1543.0,226.29,226.36,226.18,226.18,1543.0
2023-01-30 15:30:00,226.04,226.88,226.03,226.62,8433.0,226.04,226.88,226.03,226.62,8433.0
2023-01-30 15:35:00,226.67,226.81,226.47,226.73,3684.0,226.67,226.81,226.47,226.73,3684.0
2023-01-30 15:40:00,226.73,226.74,226.25,226.36,5245.0,226.73,226.74,226.25,226.36,5245.0
2023-01-30 15:45:00,226.37,226.47,226.11,226.35,6987.0,226.37,226.47,226.11,226.35,6987.0
2023-01-30 15:50:00,226.36,226.59,226.06,226.36,21726.0,226.36,226.59,226.06,226.36,21726.0
2023-01-30 15:55:00,226.38,226.43,225.98,226.27,39707.0,226.38,226.43,225.98,226.27,39707.0
2023-01-31 09:30:00,226.89,228.81,226.85,228.32,8451.0,226.89,228.81,226.85,228.32,8451.0
2023-01-31 09:35:00,228.14,228.83,228.14,228.2,1699.0,228.14,228.83,228.14,228.2,1699.0
2023-01-31 09:40:00,228.87,228.93,228.87,228.93,200.0,228.87,228.93,228.87,228.93,200.0
2023-01-31 09:45:00,228.64,228.64,228.44,228.45,518.0,228.64,228.64,228.44,228.45,518.0
2023-01-31 09:50:00,228.43,228.45,227.27,227.27,1751.0,228.43,228.45,227.27,227.27,1751.0
2023-01-31 09:55:00,226.52,227.58,226.52,227.0,5215.0,226.52,227.58,226.52,227.0,5215.0
2023-01-31 10:00:00,226.74,227.0,226.5,226.66,2824.0,226.74,227.0,226.5,226.66,2824.0
2023-01-31 10:05:00,226.73,226.99,225.73,225.73,3858.0,226.73,226.99,225.73,225.73,3858.0
2023-01-31 10:10:00,225.97,226.44,225.95,226.16,4832.0,225.97,226.44,225.95,226.16,4832.0
2023-01-31 10:15:00,226.17,226.53,226.06,226.36,2600.0,226.17,226.53,226.06,226.36,2600.0
2023-01-31 10:20:00,226.52,226.53,226.15,226.15,2414.0,226.52,226.53,226.15,226.15,2414.0
2023-01-31 10:25:00,226.02,226.39,225.68,226.39,1600.0,226.02,226.39,225.68,226.39,1600.0
2023-01-31 10:30:00,226.65,226.73,226.56,226.61,1291.0,226.65,226.73,226.56,226.61,1291.0
2023-01-31 10:35:00,226.51,226.78,226.43,226.53,1802.0,226.51,226.78,226.43,226.53,1802.0
2023-01-31 10:40:00,226.53,226.53,226.15,226.15,900.0,226.53,226.53,226.15,226.15,900.0
2023-01-31 10:45:00,226.19,226.58,226.18,226.2,1314.0,226.19,226.58,226.18,226.2,1314.0
2023-01-31 10:50:00,226.3,226.49,226.29,226.36,990.0,226.3,226.49,226.29,226.36,990.0
2023-01-31 10:55:00,226.46,226.71,226.24,226.24,923.0,226.46,226.71,226.24,226.24,923.0
2023-01-31 11:00:00,226.5,226.7,226.34,226.42,739.0,226.5,226.7,226.34,226.42,739.0
2023-01-31 11:05:00,226.41,226.42,226.08,226.42,2637.0,226.41,226.42,226.08,226.42,2637.0
2023-01-31 11:10:00,226.48,226.78,226.48,226.65,1730.0,226.48,226.78,226.48,226.65,1730.0
2023-01-31 11:15:00,226.51,226.51,226.17,226.17,957.0,226.51,226.51,226.17,226.17,957.0
2023-01-31 11:20:00,226.19,226.37,226.19,226.37,200.0,226.19,226.37,226.19,226.37,200.0
2023-01-31 11:25:00,226.49,226.49,226.49,226.49,100.0,226.49,226.49,226.49,226.49,100.0
2023-01-31 11:30:00,226.27,226.29,226.17,226.28,586.0,226.27,226.29,226.17,226.28,586.0
2023-01-31 11:35:00,226.3,226.49,226.18,226.34,1894.0,226.3,226.49,226.18,226.34,1894.0
2023-01-31 11:40:00,226.33,226.45,226.32,226.33,968.0,226.33,226.45,226.32,226.33,968.0
2023-01-31 11:45:00,226.37,226.49,226.37,226.48,808.0,226.37,226.49,226.37,226.48,808.0
2023-01-31 11:50:00,226.18,226.57,226.16,226.52,2044.0,226.18,226.57,226.16,226.52,2044.0
2023-01-31 11:55:00,226.5,226.5,226.49,226.5,100.0,226.5,226.5,226.49,226.5,100.0
2023-01-31 12:00:00,226.33,226.47,226.3,226.47,1267.0,226.33,226.47,226.3,226.47,1267.0
2023-01-31 12:05:00,226.42,226.58,226.28,226.58,700.0,226.42,226.58,226.28,226.58,700.0
2023-01-31 12:10:00,226.73,226.84,226.65,226.65,1161.0,226.73,226.84,226.65,226.65,1161.0
2023-01-31 12:15:00,226.53,226.91,226.53,226.91,1256.0,226.53,226.91,226.53,226.91,1256.0
2023-01-31 12:20:00,226.87,226.87,226.7,226.78,566.0,226.87,226.87,226.7,226.78,566.0
2023-01-31 12:25:00,226.72,227.0,226.72,227.0,900.0,226.72,227.0,226.72,227.0,900.0
2023-01-31 12:30:00,227.08,227.26,226.96,227.26,400.0,227.08,227.26,226.96,227.26,400.0
2023-01-31 12:35:00,226.92,227.02,226.91,227.02,200.0,226.92,227.02,226.91,227.02,200.0
2023-01-31 12:40:00,227.08,227.09,227.08,227.09,511.0,227.08,227.09,227.08,227.09,511.0
2023-01-31 12:45:00,227.19,227.19,227.19,227.19,100.0,227.19,227.19,227.19,227.19,100.0
2023-01-31 12:50:00,227.09,227.18,227.08,227.18,584.0,227.09,227.18,227.08,227.18,584.0
2023-01-31 12:55:00,227.22,227.35,227.2,227.34,900.0,227.22,227.35,227.2,227.34,900.0
2023-01-31 13:00:00,227.15,227.37,227.15,227.37,701.0,227.15,227.37,227.15,227.37,701.0
2023-01-31 13:05:00,227.47,227.66,227.46,227.66,400.0,227.47,227.66,227.46,227.66,400.0
2023-01-31 13:10:00,227.72,227.87,227.67,227.67,3916.0,227.72,227.87,227.67,227.67,3916.0
2023-01-31 13:15:00,227.81,228.24,227.81,228.23,1826.0,227.81,228.24,227.81,228.23,1826.0
2023-01-31 13:20:00,228.05,228.06,227.74,227.74,1225.0,228.05,228.06,227.74,227.74,1225.0
2023-01-31 13:25:00,227.68,227.84,227.68,227.84,400.0,227.68,227.84,227.68,227.84,400.0
2023-01-31 13:30:00,227.84,227.85,227.81,227.85,3139.0,227.84,227.85,227.81,227.85,3139.0
2023-01-31 13:35:00,227.78,227.96,227.78,227.96,1596.0,227.78,227.96,227.78,227.96,1596.0
2023-01-31 13:40:00,227.95,228.09,227.93,227.99,2163.0,227.95,228.09,227.93,227.99,2163.0
2023-01-31 13:45:00,227.88,228.14,227.84,228.01,3194.0,227.88,228.14,227.84,228.01,3194.0
2023-01-31 13:50:00,228.11,228.24,228.04,228.1,2172.0,228.11,228.24,228.04,228.1,2172.0
2023-01-31 13:55:00,228.13,228.25,228.05,228.07,3093.0,228.13,228.25,228.05,228.07,3093.0
2023-01-31 14:00:00,228.13,228.14,227.85,227.85,1162.0,228.13,228.14,227.85,227.85,1162.0
2023-01-31 14:05:00,227.95,228.14,227.95,228.14,1436.0,227.95,228.14,227.95,228.14,1436.0
2023-01-31 14:10:00,228.06,228.33,228.06,228.21,2928.0,228.06,228.33,228.06,228.21,2928.0
2023-01-31 14:15:00,228.15,228.29,227.91,228.04,3164.0,228.15,228.29,227.91,228.04,3164.0
2023-01-31 14:20:00,227.95,227.99,227.67,227.71,2027.0,227.95,227.99,227.67,227.71,2027.0
2023-01-31 14:25:00,227.71,227.77,227.6,227.73,1704.0,227.71,227.77,227.6,227.73,1704.0
2023-01-31 14:30:00,227.86,227.86,227.59,227.68,1701.0,227.86,227.86,227.59,227.68,1701.0
2023-01-31 14:35:00,227.67,227.75,227.64,227.75,1751.0,227.67,227.75,227.64,227.75,1751.0
2023-01-31 14:40:00,227.73,227.82,227.66,227.66,1657.0,227.73,227.82,227.66,227.66,1657.0
2023-01-31 14:45:00,227.52,227.7,227.45,227.62,2187.0,227.52,227.7,227.45,227.62,2187.0
2023-01-31 14:50:00,227.73,227.93,227.67,227.83,1350.0,227.73,227.93,227.67,227.83,1350.0
2023-01-31 14:55:00,227.9,228.02,227.87,228.02,1085.0,227.9,228.02,227.87,228.02,1085.0
2023-01-31 15:00:00,228.05,228.1,228.04,228.09,800.0,228.05,228.1,228.04,228.09,800.0
2023-01-31 15:05:00,228.11,228.55,228.04,228.04,3131.0,228.11,228.55,228.04,228.04,3131.0
2023-01-31 15:10:00,228.05,228.05,227.67,227.69,600.0,228.05,228.05,227.67,227.69,600.0
2023-01-31 15:15:00,227.71,227.74,227.37,227.37,1601.0,227.71,227.74,227.37,227.37,1601.0
2023-01-31 15:20:00,227.5,227.54,227.4,227.45,2018.0,227.5,227.54,227.4,227.45,2018.0
2023-01-31 15:25:00,227.33,227.58,227.33,227.53,2524.0,227.33,227.58,227.33,227.53,2524.0
2023-01-31 15:30:00,227.61,227.87,227.6,227.87,1500.0,227.61,227.87,227.6,227.87,1500.0
2023-01-31 15:35:00,227.96,228.46,227.87,228.4,4791.0,227.96,228.46,227.87,228.4,4791.0
2023-01-31 15:40:00,228.4,228.69,228.4,228.67,4995.0,228.4,228.69,228.4,228.67,4995.0
2023-01-31 15:45:00,228.78,228.97,228.55,228.55,6675.0,228.78,228.97,228.55,228.55,6675.0
2023-01-31 15:50:00,228.58,229.4,228.58,229.06,15512.0,228.58,229.4,228.58,229.06,15512.0
2023-01-31 15:55:00,229.18,229.64,228.89,229.46,28038.0,229.18,229.64,228.89,229.46,28038.0
2023-02-01 09:30:00,229.94,231.37,229.01,229.71,12556.0,229.94,231.37,229.01,229.71,12556.0
2023-02-01 09:35:00,229.01,229.91,229.0,229.57,1000.0,229.01,229.91,229.0,229.57,1000.0
2023-02-01 09:40:00,229.66,229.94,229.02,229.13,5189.0,229.66,229.94,229.02,229.13,5189.0
2023-02-01 09:45:00,229.03,230.38,229.03,230.31,8050.0,229.03,230.38,229.03,230.31,8050.0
2023-02-01 09:50:00,230.37,230.95,230.37,230.83,3500.0,230.37,230.95,230.37,230.83,3500.0
2023-02-01 09:55:00,230.63,230.63,230.14,230.2,2400.0,230.63,230.63,230.14,230.2,2400.0
2023-02-01 10:00:00,230.03,230.03,229.05,229.49,4511.0,230.03,230.03,229.05,229.49,4511.0
2023-02-01 10:05:00,229.3,229.85,229.2,229.27,1722.0,229.3,229.85,229.2,229.27,1722.0
2023-02-01 10:10:00,229.47,229.94,229.39,229.68,2832.0,229.47,229.94,229.39,229.68,2832.0
2023-02-01 10:15:00,229.77,229.88,229.41,229.85,4570.0,229.77,229.88,229.41,229.85,4570.0
2023-02-01 10:20:00,229.81,229.84,229.14,229.24,1525.0,229.81,229.84,229.14,229.24,1525.0
2023-02-01 10:25:00,229.11,229.64,229.11,229.64,4948.0,229.11,229.64,229.11,229.64,4948.0
2023-02-01 10:30:00,229.56,230.02,229.56,229.8,2713.0,229.56,230.02,229.56,229.8,2713.0
2023-02-01 10:35:00,229.81,230.08,229.77,230.08,700.0,229.81,230.08,229.77,230.08,700.0
2023-02-01 10:40:00,230.3,230.57,230.03,230.04,1764.0,230.3,230.57,230.03,230.04,1764.0
2023-02-01 10:45:00,230.41,230.98,230.29,230.85,3464.0,230.41,230.98,230.29,230.85,3464.0
2023-02-01 10:50:00,230.88,230.99,230.56,230.97,6739.0,230.88,230.99,230.56,230.97,6739.0
2023-02-01 10:55:00,230.88,231.1,230.63,230.74,5803.0,230.88,231.1,230.63,230.74,5803.0
2023-02-01 11:00:00,230.73,231.18,230.72,231.04,2707.0,230.73,231.18,230.72,231.04,2707.0
2023-02-01 11:05:00,231.13,231.13,230.75,230.76,1260.0,231.13,231.13,230.75,230.76,1260.0
2023-02-01 11:10:00,230.87,230.89,230.43,230.48,2044.0,230.87,230.89,230.43,230.48,2044.0
2023-02-01 11:15:00,230.52,230.61,229.85,230.07,2290.0,230.52,230.61,229.85,230.07,2290.0
2023-02-01 11:20:00,229.9,230.14,229.9,230.09,1171.0,229.9,230.14,229.9,230.09,1171.0
2023-02-01 11:25:00,230.03,230.14,229.77,229.91,2241.0,230.03,230.14,229.77,229.91,2241.0
2023-02-01 11:30:00,229.83,229.92,229.48,229.92,5172.0,229.83,229.92,229.48,229.92,5172.0
2023-02-01 11:35:00,229.99,230.12,229.94,230.08,1510.0,229.99,230.12,229.94,230.08,1510.0
2023-02-01 11:40:00,230.13,230.34,230.04,230.34,1616.0,230.13,230.34,230.04,230.34,1616.0
2023-02-01 11:45:00,230.44,230.6,230.41,230.41,1200.0,230.44,230.6,230.41,230.41,1200.0
2023-02-01 11:50:00,230.55,230.55,230.3,230.42,2427.0,230.55,230.55,230.3,230.42,2427.0
2023-02-01 11:55:00,230.34,230.43,230.06,230.23,1600.0,230.34,230.43,230.06,230.23,1600.0
2023-02-01 12:00:00,230.15,230.15,229.86,229.95,1685.0,230.15,230.15,229.86,229.95,1685.0
2023-02-01 12:05:00,229.91,229.91,229.64,229.69,1127.0,229.91,229.91,229.64,229.69,1127.0
2023-02-01 12:10:00,229.8,230.0,229.74,229.86,2049.0,229.8,230.0,229.74,229.86,2049.0
2023-02-01 12:15:00,229.83,230.02,229.83,229.96,756.0,229.83,230.02,229.83,229.96,756.0
2023-02-01 12:20:00,229.73,229.83,229.64,229.83,1333.0,229.73,229.83,229.64,229.83,1333.0
2023-02-01 12:25:00,229.99,230.3,229.92,229.96,2517.0,229.99,230.3,229.92,229.96,2517.0
2023-02-01 12:30:00,230.0,230.0,229.69,229.69,1044.0,230.0,230.0,229.69,229.69,1044.0
2023-02-01 12:35:00,229.61,229.61,229.43,229.43,788.0,229.61,229.61,229.43,229.43,788.0
2023-02-01 12:40:00,229.49,229.81,229.48,229.73,1025.0,229.49,229.81,229.48,229.73,1025.0
2023-02-01 12:45:00,229.78,229.85,229.78,229.84,612.0,229.78,229.85,229.78,229.84,612.0
2023-02-01 12:50:00,229.84,229.85,229.66,229.79,978.0,229.84,229.85,229.66,229.79,978.0
2023-02-01 12:55:00,229.64,229.74,229.53,229.59,540.0,229.64,229.74,229.53,229.59,540.0
2023-02-01 13:00:00,229.55,229.56,229.11,229.24,2100.0,229.55,229.56,229.11,229.24,2100.0
2023-02-01 13:05:00,229.24,229.27,228.77,228.78,3408.0,229.24,229.27,228.77,228.78,3408.0
2023-02-01 13:10:00,228.78,228.81,228.47,228.57,1931.0,228.78,228.81,228.47,228.57,1931.0
2023-02-01 13:15:00,228.49,228.69,228.49,228.69,1800.0,228.49,228.69,228.49,228.69,1800.0
2023-02-01 13:20:00,228.7,228.89,228.7,228.89,905.0,228.7,228.89,228.7,228.89,905.0
2023-02-01 13:25:00,228.88,229.06,228.83,229.06,1400.0,228.88,229.06,228.83,229.06,1400.0
2023-02-01 13:30:00,228.95,229.17,228.95,229.17,1000.0,228.95,229.17,228.95,229.17,1000.0
2023-02-01 13:35:00,229.32,229.34,229.16,229.34,900.0,229.32,229.34,229.16,229.34,900.0
2023-02-01 13:40:00,229.52,229.67,229.33,229.59,2601.0,229.52,229.67,229.33,229.59,2601.0
2023-02-01 13:45:00,229.44,229.45,229.2,229.39,3200.0,229.44,229.45,229.2,229.39,3200.0
2023-02-01 13:50:00,229.45,230.0,229.24,229.95,4856.0,229.45,230.0,229.24,229.95,4856.0
2023-02-01 13:55:00,229.98,230.51,229.98,230.01,2615.0,229.98,230.51,229.98,230.01,2615.0
2023-02-01 14:00:00,229.95,229.95,229.13,229.18,3960.0,229.95,229.95,229.13,229.18,3960.0
2023-02-01 14:05:00,229.41,230.17,229.15,229.89,1737.0,229.41,230.17,229.15,229.89,1737.0
2023-02-01 14:10:00,230.04,230.31,229.8,229.89,4201.0,230.04,230.31,229.8,229.89,4201.0
2023-02-01 14:15:00,229.73,229.82,229.28,229.67,1920.0,229.73,229.82,229.28,229.67,1920.0
2023-02-01 14:20:00,229.8,230.15,229.78,230.1,2928.0,229.8,230.15,229.78,230.1,2928.0
2023-02-01 14:25:00,229.95,230.12,229.9,229.91,2687.0,229.95,230.12,229.9,229.91,2687.0
2023-02-01 14:30:00,230.06,230.17,228.58,228.98,6209.0,230.06,230.17,228.58,228.98,6209.0
2023-02-01 14:35:00,229.06,230.38,229.0,230.38,3719.0,229.06,230.38,229.0,230.38,3719.0
2023-02-01 14:40:00,230.62,231.67,230.44,231.23,7230.0,230.62,231.67,230.44,231.23,7230.0
2023-02-01 14:45:00,231.77,231.87,231.29,231.39,4673.0,231.77,231.87,231.29,231.39,4673.0
2023-02-01 14:50:00,231.47,231.75,231.23,231.47,3900.0,231.47,231.75,231.23,231.47,3900.0
2023-02-01 14:55:00,231.64,231.67,231.04,231.14,1400.0,231.64,231.67,231.04,231.14,1400.0
2023-02-01 15:00:00,231.34,231.97,231.34,231.84,6300.0,231.34,231.97,231.34,231.84,6300.0
2023-02-01 15:05:00,231.84,233.0,231.83,232.72,4383.0,231.84,233.0,231.83,232.72,4383.0
2023-02-01 15:10:00,232.64,232.88,232.36,232.65,2052.0,232.64,232.88,232.36,232.65,2052.0
2023-02-01 15:15:00,232.69,232.73,232.03,232.66,2301.0,232.69,232.73,232.03,232.66,2301.0
2023-02-01 15:20:00,232.71,232.81,232.37,232.62,1263.0,232.71,232.81,232.37,232.62,1263.0
2023-02-01 15:25:00,232.9,233.22,232.8,233.22,1077.0,232.9,233.22,232.8,233.22,1077.0
2023-02-01 15:30:00,233.32,233.74,233.29,233.74,2452.0,233.32,233.74,233.29,233.74,2452.0
2023-02-01 15:35:00,233.76,234.52,233.76,234.44,2275.0,233.76,234.52,233.76,234.44,2275.0
2023-02-01 15:40:00,234.37,234.73,234.03,234.19,7832.0,234.37,234.73,234.03,234.19,7832.0
2023-02-01 15:45:00,234.15,234.15,233.39,233.46,4759.0,234.15,234.15,233.39,233.46,4759.0
2023-02-01 15:50:00,233.4,233.4,232.54,232.83,9308.0,233.4,233.4,232.54,232.83,9308.0
2023-02-01 15:55:00,232.7,233.56,232.7,233.51,15559.0,232.7,233.56,232.7,233.51,15559.0
2023-02-02 09:30:00,235.79,237.82,235.79,237.76,20135.0,235.79,237.82,235.79,237.76,20135.0
2023-02-02 09:35:00,237.04,238.89,236.73,237.17,11141.0,237.04,238.89,236.73,237.17,11141.0
2023-02-02 09:40:00,237.62,238.44,237.47,237.97,5501.0,237.62,238.44,237.47,237.97,5501.0
2023-02-02 09:45:00,237.52,238.94,237.25,238.68,2988.0,237.52,238.94,237.25,238.68,2988.0
2023-02-02 09:50:00,238.95,238.95,237.54,238.54,7188.0,238.95,238.95,237.54,238.54,7188.0
2023-02-02 09:55:00,238.13,238.57,237.43,237.64,5350.0,238.13,238.57,237.43,237.64,5350.0
2023-02-02 10:00:00,237.72,239.09,237.29,238.71,13641.0,237.72,239.09,237.29,238.71,13641.0
2023-02-02 10:05:00,238.53,239.9,238.2,239.56,7139.0,238.53,239.9,238.2,239.56,7139.0
2023-02-02 10:10:00,239.45,239.61,239.04,239.31,10257.0,239.45,239.61,239.04,239.31,10257.0
2023-02-02 10:15:00,239.3,240.63,239.21,240.63,16287.0,239.3,240.63,239.21,240.63,16287.0
2023-02-02 10:20:00,240.64,240.82,239.79,239.8,21359.0,240.64,240.82,239.79,239.8,21359.0
2023-02-02 10:25:00,239.56,239.83,239.23,239.43,13116.0,239.56,239.83,239.23,239.43,13116.0
2023-02-02 10:30:00,239.46,240.59,239.32,240.59,16755.0,239.46,240.59,239.32,240.59,16755.0
2023-02-02 10:35:00,240.62,240.81,239.22,239.25,6919.0,240.62,240.81,239.22,239.25,6919.0
2023-02-02 10:40:00,239.29,239.49,238.81,238.88,8530.0,239.29,239.49,238.81,238.88,8530.0
2023-02-02 10:45:00,238.88,239.57,238.88,239.51,5123.0,238.88,239.57,238.88,239.51,5123.0
2023-02-02 10:50:00,239.51,240.4,239.4,240.4,9369.0,239.51,240.4,239.4,240.4,9369.0
2023-02-02 10:55:00,240.37,240.7,240.35,240.47,5442.0,240.37,240.7,240.35,240.47,5442.0
2023-02-02 11:00:00,240.51,241.11,240.5,240.77,41000.0,240.51,241.11,240.5,240.77,41000.0
2023-02-02 11:05:00,240.58,240.77,240.41,240.55,4500.0,240.58,240.77,240.41,240.55,4500.0
2023-02-02 11:10:00,240.67,240.71,240.33,240.69,18133.0,240.67,240.71,240.33,240.69,18133.0
2023-02-02 11:15:00,240.76,241.58,240.67,241.27,27394.0,240.76,241.58,240.67,241.27,27394.0
2023-02-02 11:20:00,241.19,241.7,240.69,241.7,23221.0,241.19,241.7,240.69,241.7,23221.0
2023-02-02 11:25:00,241.57,241.73,241.13,241.26,4724.0,241.57,241.73,241.13,241.26,4724.0
2023-02-02 11:30:00,241.32,241.38,241.06,241.19,13642.0,241.32,241.38,241.06,241.19,13642.0
2023-02-02 11:35:00,241.19,241.39,240.54,240.71,8667.0,241.19,241.39,240.54,240.71,8667.0
2023-02-02 11:40:00,240.65,240.68,240.18,240.62,7083.0,240.65,240.68,240.18,240.62,7083.0
2023-02-02 11:45:00,240.65,241.17,240.65,240.78,18452.0,240.65,241.17,240.65,240.78,18452.0
2023-02-02 11:50:00,240.8,241.04,240.8,240.84,8143.0,240.8,241.04,240.8,240.84,8143.0
2023-02-02 11:55:00,240.84,240.93,240.43,240.59,7054.0,240.84,240.93,240.43,240.59,7054.0
2023-02-02 12:00:00,240.59,240.87,240.49,240.57,12404.0,240.59,240.87,240.49,240.57,12404.0
2023-02-02 12:05:00,240.39,240.47,239.96,239.96,6089.0,240.39,240.47,239.96,239.96,6089.0
2023-02-02 12:10:00,240.02,240.22,239.91,240.1,12656.0,240.02,240.22,239.91,240.1,12656.0
2023-02-02 12:15:00,240.27,240.27,239.58,239.58,5898.0,240.27,240.27,239.58,239.58,5898.0
2023-02-02 12:20:00,239.54,239.61,239.35,239.56,2887.0,239.54,239.61,239.35,239.56,2887.0
2023-02-02 12:25:00,239.5,239.82,239.23,239.36,10449.0,239.5,239.82,239.23,239.36,10449.0
2023-02-02 12:30:00,239.49,240.17,239.39,240.08,7759.0,239.49,240.17,239.39,240.08,7759.0
2023-02-02 12:35:00,240.08,240.53,239.81,239.81,14394.0,240.08,240.53,239.81,239.81,14394.0
2023-02-02 12:40:00,239.82,239.82,239.54,239.68,4992.0,239.82,239.82,239.54,239.68,4992.0
2023-02-02 12:45:00,239.74,239.85,239.59,239.67,5861.0,239.74,239.85,239.59,239.67,5861.0
2023-02-02 12:50:00,239.68,239.68,239.32,239.48,4572.0,239.68,239.68,239.32,239.48,4572.0
2023-02-02 12:55:00,239.45,239.58,239.34,239.58,2947.0,239.45,239.58,239.34,239.58,2947.0
2023-02-02 13:00:00,239.65,239.92,239.49,239.58,6113.0,239.65,239.92,239.49,239.58,6113.0
2023-02-02 13:05:00,239.66,240.03,239.46,240.03,6801.0,239.66,240.03,239.46,240.03,6801.0
2023-02-02 13:10:00,239.99,240.71,239.86,240.71,3273.0,239.99,240.71,239.86,240.71,3273.0
2023-02-02 13:15:00,240.59,240.72,240.36,240.42,3610.0,240.59,240.72,240.36,240.42,3610.0
2023-02-02 13:20:00,240.66,240.8,240.54,240.69,3914.0,240.66,240.8,240.54,240.69,3914.0
2023-02-02 13:25:00,240.78,240.8,240.12,240.12,4366.0,240.78,240.8,240.12,240.12,4366.0
2023-02-02 13:30:00,240.26,240.79,240.18,240.79,4294.0,240.26,240.79,240.18,240.79,4294.0
2023-02-02 13:35:00,240.8,241.28,240.76,240.76,7772.0,240.8,241.28,240.76,240.76,7772.0
2023-02-02 13:40:00,240.92,241.13,240.92,240.95,3048.0,240.92,241.13,240.92,240.95,3048.0
2023-02-02 13:45:00,240.98,241.1,240.75,241.1,5083.0,240.98,241.1,240.75,241.1,5083.0
2023-02-02 13:50:00,241.09,241.47,241.0,241.38,2658.0,241.09,241.47,241.0,241.38,2658.0
2023-02-02 13:55:00,241.52,241.78,241.2,241.69,4594.0,241.52,241.78,241.2,241.69,4594.0
2023-02-02 14:00:00,241.72,241.86,240.99,240.99,5382.0,241.72,241.86,240.99,240.99,5382.0
2023-02-02 14:05:00,240.89,241.18,240.89,240.95,2752.0,240.89,241.18,240.89,240.95,2752.0
2023-02-02 14:10:00,240.89,240.9,240.39,240.5,3466.0,240.89,240.9,240.39,240.5,3466.0
2023-02-02 14:15:00,240.3,240.41,240.11,240.3,1833.0,240.3,240.41,240.11,240.3,1833.0
2023-02-02 14:20:00,240.19,240.48,239.89,239.89,4095.0,240.19,240.48,239.89,239.89,4095.0
2023-02-02 14:25:00,239.81,240.18,239.81,239.81,3199.0,239.81,240.18,239.81,239.81,3199.0
2023-02-02 14:30:00,239.81,240.28,239.81,239.91,10987.0,239.81,240.28,239.81,239.91,10987.0
2023-02-02 14:35:00,239.87,240.12,239.42,239.76,5279.0,239.87,240.12,239.42,239.76,5279.0
2023-02-02 14:40:00,239.83,239.86,239.51,239.86,5112.0,239.83,239.86,239.51,239.86,5112.0
2023-02-02 14:45:00,239.78,239.86,239.23,239.58,8877.0,239.78,239.86,239.23,239.58,8877.0
2023-02-02 14:50:00,239.65,240.0,239.64,240.0,5713.0,239.65,240.0,239.64,240.0,5713.0
2023-02-02 14:55:00,239.94,239.99,239.38,239.51,6605.0,239.94,239.99,239.38,239.51,6605.0
2023-02-02 15:00:00,239.47,239.7,239.34,239.38,3802.0,239.47,239.7,239.34,239.38,3802.0
2023-02-02 15:05:00,239.44,240.05,239.34,239.63,10471.0,239.44,240.05,239.34,239.63,10471.0
2023-02-02 15:10:00,239.61,239.77,239.44,239.7,4964.0,239.61,239.77,239.44,239.7,4964.0
2023-02-02 15:15:00,239.66,240.0,239.48,240.0,8600.0,239.66,240.0,239.48,240.0,8600.0
2023-02-02 15:20:00,239.99,240.34,239.99,240.06,6943.0,239.99,240.34,239.99,240.06,6943.0
2023-02-02 15:25:00,240.11,240.3,239.86,240.09,8252.0,240.11,240.3,239.86,240.09,8252.0
2023-02-02 15:30:00,240.28,240.39,240.05,240.21,10904.0,240.28,240.39,240.05,240.21,10904.0
2023-02-02 15:35:00,240.27,240.4,240.08,240.14,9359.0,240.27,240.4,240.08,240.14,9359.0
2023-02-02 15:40:00,240.07,240.15,239.69,240.07,11506.0,240.07,240.15,239.69,240.07,11506.0
2023-02-02 15:45:00,239.95,240.24,239.73,240.21,17151.0,239.95,240.24,239.73,240.21,17151.0
2023-02-02 15:50:00,240.17,241.06,240.17,240.64,37616.0,240.17,241.06,240.17,240.64,37616.0
2023-02-02 15:55:00,240.63,241.07,240.51,240.67,68561.0,240.63,241.07,240.51,240.67,68561.0
2023-02-03 09:30:00,237.02,239.0,236.92,238.44,18651.0,237.02,239.0,236.92,238.44,18651.0
2023-02-03 09:35:00,239.09,239.53,238.36,239.08,1300.0,239.09,239.53,238.36,239.08,1300.0
2023-02-03 09:40:00,239.2,239.49,237.32,237.32,3140.0,239.2,239.49,237.32,237.32,3140.0
2023-02-03 09:45:00,237.73,237.94,237.42,237.94,1500.0,237.73,237.94,237.42,237.94,1500.0
2023-02-03 09:50:00,237.76,238.31,237.32,238.05,7930.0,237.76,238.31,237.32,238.05,7930.0
2023-02-03 09:55:00,238.02,238.27,237.49,237.53,4649.0,238.02,238.27,237.49,237.53,4649.0
2023-02-03 10:00:00,237.03,237.03,236.87,236.87,863.0,237.03,237.03,236.87,236.87,863.0
2023-02-03 10:05:00,236.87,236.87,236.16,236.51,1849.0,236.87,236.87,236.16,236.51,1849.0
2023-02-03 10:10:00,236.51,237.15,236.21,237.15,4340.0,236.51,237.15,236.21,237.15,4340.0
2023-02-03 10:15:00,237.75,237.85,237.58,237.81,1760.0,237.75,237.85,237.58,237.81,1760.0
2023-02-03 10:20:00,237.66,238.54,237.56,238.54,2119.0,237.66,238.54,237.56,238.54,2119.0
2023-02-03 10:25:00,238.33,238.7,238.11,238.35,6271.0,238.33,238.7,238.11,238.35,6271.0
2023-02-03 10:30:00,238.13,239.06,238.13,239.04,2218.0,238.13,239.06,238.13,239.04,2218.0
2023-02-03 10:35:00,239.3,239.59,239.06,239.43,4554.0,239.3,239.59,239.06,239.43,4554.0
2023-02-03 10:40:00,239.28,240.26,239.27,240.26,5394.0,239.28,240.26,239.27,240.26,5394.0
2023-02-03 10:45:00,240.05,240.12,239.82,239.92,2883.0,240.05,240.12,239.82,239.92,2883.0
2023-02-03 10:50:00,239.87,240.22,239.73,240.07,2844.0,239.87,240.22,239.73,240.07,2844.0
2023-02-03 10:55:00,240.06,240.33,239.86,240.06,2808.0,240.06,240.33,239.86,240.06,2808.0
2023-02-03 11:00:00,240.14,240.36,240.12,240.33,1440.0,240.14,240.36,240.12,240.33,1440.0
2023-02-03 11:05:00,240.21,240.34,239.72,240.0,9288.0,240.21,240.34,239.72,240.0,9288.0
2023-02-03 11:10:00,239.99,240.09,239.96,239.97,2300.0,239.99,240.09,239.96,239.97,2300.0
2023-02-03 11:15:00,240.08,240.27,239.97,239.98,1890.0,240.08,240.27,239.97,239.98,1890.0
2023-02-03 11:20:00,239.96,240.21,239.71,240.21,2620.0,239.96,240.21,239.71,240.21,2620.0
2023-02-03 11:25:00,240.14,240.27,239.95,240.27,3233.0,240.14,240.27,239.95,240.27,3233.0
2023-02-03 11:30:00,240.3,240.32,239.83,239.87,78129.0,240.3,240.32,239.83,239.87,78129.0
2023-02-03 11:35:00,239.9,240.05,239.03,239.03,2302.0,239.9,240.05,239.03,239.03,2302.0
2023-02-03 11:40:00,239.21,239.24,239.2,239.2,1196.0,239.21,239.24,239.2,239.2,1196.0
2023-02-03 11:45:00,238.73,238.73,238.05,238.14,844.0,238.73,238.73,238.05,238.14,844.0
2023-02-03 11:50:00,238.3,238.66,238.3,238.56,1713.0,238.3,238.66,238.3,238.56,1713.0
2023-02-03 11:55:00,238.7,238.91,238.39,238.4,1612.0,238.7,238.91,238.39,238.4,1612.0
2023-02-03 12:00:00,238.26,238.64,238.26,238.64,1003.0,238.26,238.64,238.26,238.64,1003.0
2023-02-03 12:05:00,238.55,238.87,238.46,238.87,1630.0,238.55,238.87,238.46,238.87,1630.0
2023-02-03 12:10:00,238.76,239.0,238.75,239.0,725.0,238.76,239.0,238.75,239.0,725.0
2023-02-03 12:15:00,239.06,239.06,238.86,239.04,500.0,239.06,239.06,238.86,239.04,500.0
2023-02-03 12:20:00,238.92,239.29,238.87,239.29,1502.0,238.92,239.29,238.87,239.29,1502.0
2023-02-03 12:25:00,239.29,239.62,239.28,239.55,1755.0,239.29,239.62,239.28,239.55,1755.0
2023-02-03 12:30:00,239.44,239.45,239.21,239.42,2096.0,239.44,239.45,239.21,239.42,2096.0
2023-02-03 12:35:00,239.27,239.48,238.83,238.83,17524.0,239.27,239.48,238.83,238.83,17524.0
2023-02-03 12:40:00,238.8,239.22,238.8,239.22,2517.0,238.8,239.22,238.8,239.22,2517.0
2023-02-03 12:45:00,239.32,239.32,239.1,239.24,824.0,239.32,239.32,239.1,239.24,824.0
2023-02-03 12:50:00,239.2,239.29,239.02,239.14,1220.0,239.2,239.29,239.02,239.14,1220.0
2023-02-03 12:55:00,239.15,239.15,238.26,238.4,3741.0,239.15,239.15,238.26,238.4,3741.0
2023-02-03 13:00:00,238.38,238.39,238.11,238.3,1610.0,238.38,238.39,238.11,238.3,1610.0
2023-02-03 13:05:00,238.11,238.2,237.95,237.95,700.0,238.11,238.2,237.95,237.95,700.0
2023-02-03 13:10:00,237.75,237.77,237.51,237.75,2778.0,237.75,237.77,237.51,237.75,2778.0
2023-02-03 13:15:00,237.74,237.85,237.66,237.79,2048.0,237.74,237.85,237.66,237.79,2048.0
2023-02-03 13:20:00,237.52,237.64,237.22,237.22,1970.0,237.52,237.64,237.22,237.22,1970.0
2023-02-03 13:25:00,237.43,237.43,237.19,237.19,1300.0,237.43,237.43,237.19,237.19,1300.0
2023-02-03 13:30:00,237.24,237.26,237.08,237.09,1000.0,237.24,237.26,237.08,237.09,1000.0
2023-02-03 13:35:00,237.14,237.31,236.99,237.17,5713.0,237.14,237.31,236.99,237.17,5713.0
2023-02-03 13:40:00,237.13,237.13,236.38,236.51,1991.0,237.13,237.13,236.38,236.51,1991.0
2023-02-03 13:45:00,236.63,236.72,236.23,236.72,2861.0,236.63,236.72,236.23,236.72,2861.0
2023-02-03 13:50:00,236.72,237.07,236.72,236.97,1400.0,236.72,237.07,236.72,236.97,1400.0
2023-02-03 13:55:00,236.97,237.02,236.64,236.64,1104.0,236.97,237.02,236.64,236.64,1104.0
2023-02-03 14:00:00,236.54,236.58,236.53,236.56,2100.0,236.54,236.58,236.53,236.56,2100.0
2023-02-03 14:05:00,236.45,236.98,236.37,236.72,2902.0,236.45,236.98,236.37,236.72,2902.0
2023-02-03 14:10:00,236.75,236.85,236.6,236.65,4003.0,236.75,236.85,236.6,236.65,4003.0
2023-02-03 14:15:00,236.53,236.68,236.47,236.58,1823.0,236.53,236.68,236.47,236.58,1823.0
2023-02-03 14:20:00,236.72,236.88,236.62,236.63,1613.0,236.72,236.88,236.62,236.63,1613.0
2023-02-03 14:25:00,236.63,236.91,236.61,236.91,901.0,236.63,236.91,236.61,236.91,901.0
2023-02-03 14:30:00,236.8,236.86,236.62,236.74,1546.0,236.8,236.86,236.62,236.74,1546.0
2023-02-03 14:35:00,236.88,237.41,236.88,237.21,1100.0,236.88,237.41,236.88,237.21,1100.0
2023-02-03 14:40:00,237.31,237.43,237.1,237.39,5622.0,237.31,237.43,237.1,237.39,5622.0
2023-02-03 14:45:00,237.39,237.78,237.39,237.77,8840.0,237.39,237.78,237.39,237.77,8840.0
2023-02-03 14:50:00,237.69,237.69,237.09,237.09,1342.0,237.69,237.69,237.09,237.09,1342.0
2023-02-03 14:55:00,237.24,237.27,236.9,237.08,2602.0,237.24,237.27,236.9,237.08,2602.0
2023-02-03 15:00:00,236.99,236.99,236.33,236.5,2100.0,236.99,236.99,236.33,236.5,2100.0
2023-02-03 15:05:00,236.4,236.66,236.24,236.6,3460.0,236.4,236.66,236.24,236.6,3460.0
2023-02-03 15:10:00,236.73,237.0,236.57,236.99,1911.0,236.73,237.0,236.57,236.99,1911.0
2023-02-03 15:15:00,236.95,237.37,236.87,237.37,2840.0,236.95,237.37,236.87,237.37,2840.0
2023-02-03 15:20:00,237.4,237.4,237.1,237.21,900.0,237.4,237.4,237.1,237.21,900.0
2023-02-03 15:25:00,237.49,237.49,237.25,237.25,2004.0,237.49,237.49,237.25,237.25,2004.0
2023-02-03 15:30:00,237.3,237.38,236.85,236.9,5850.0,237.3,237.38,236.85,236.9,5850.0
2023-02-03 15:35:00,236.9,237.0,236.68,236.77,11281.0,236.9,237.0,236.68,236.77,11281.0
2023-02-03 15:40:00,236.75,237.09,236.71,236.92,2610.0,236.75,237.09,236.71,236.92,2610.0
2023-02-03 15:45:00,236.75,236.86,236.14,236.61,6066.0,236.75,236.86,236.14,236.61,6066.0
2023-02-03 15:50:00,236.58,236.82,236.38,236.77,11432.0,236.58,236.82,236.38,236.77,11432.0
2023-02-03 15:55:00,236.81,237.38,236.67,237.17,32045.0,236.81,237.38,236.67,237.17,32045.0
2023-02-06 09:30:00,234.52,234.52,233.4,233.95,13690.0,234.52,234.52,233.4,233.95,13690.0
2023-02-06 09:35:00,234.36,234.36,232.35,232.72,9166.0,234.36,234.36,232.35,232.72,9166.0
2023-02-06 09:40:00,232.99,233.55,232.52,232.54,8471.0,232.99,233.55,232.52,232.54,8471.0
2023-02-06 09:45:00,232.55,234.2,232.4,233.81,10866.0,232.55,234.2,232.4,233.81,10866.0
2023-02-06 09:50:00,234.1,234.95,233.99,234.7,2100.0,234.1,234.95,233.99,234.7,2100.0
2023-02-06 09:55:00,234.95,236.12,234.6,236.12,3515.0,234.95,236.12,234.6,236.12,3515.0
2023-02-06 10:00:00,235.97,236.29,235.72,236.25,4071.0,235.97,236.29,235.72,236.25,4071.0
2023-02-06 10:05:00,236.09,236.33,235.98,236.23,1538.0,236.09,236.33,235.98,236.23,1538.0
2023-02-06 10:10:00,236.2,236.21,235.79,235.82,2024.0,236.2,236.21,235.79,235.82,2024.0
2023-02-06 10:15:00,235.97,235.97,235.2,235.4,1903.0,235.97,235.97,235.2,235.4,1903.0
2023-02-06 10:20:00,235.29,235.55,235.2,235.39,1500.0,235.29,235.55,235.2,235.39,1500.0
2023-02-06 10:25:00,235.39,235.62,235.27,235.33,1122.0,235.39,235.62,235.27,235.33,1122.0
2023-02-06 10:30:00,235.32,235.32,234.54,234.85,1808.0,235.32,235.32,234.54,234.85,1808.0
2023-02-06 10:35:00,234.9,235.17,234.9,234.93,1946.0,234.9,235.17,234.9,234.93,1946.0
2023-02-06 10:40:00,235.06,235.09,234.49,234.5,3748.0,235.06,235.09,234.49,234.5,3748.0
2023-02-06 10:45:00,234.35,234.61,233.74,233.75,3022.0,234.35,234.61,233.74,233.75,3022.0
2023-02-06 10:50:00,234.17,234.55,234.17,234.52,2700.0,234.17,234.55,234.17,234.52,2700.0
2023-02-06 10:55:00,234.53,235.16,234.52,235.16,7200.0,234.53,235.16,234.52,235.16,7200.0
2023-02-06 11:00:00,235.13,235.13,234.94,235.03,6393.0,235.13,235.13,234.94,235.03,6393.0
2023-02-06 11:05:00,235.01,235.31,234.43,234.44,9273.0,235.01,235.31,234.43,234.44,9273.0
2023-02-06 11:10:00,234.76,234.82,234.57,234.82,5977.0,234.76,234.82,234.57,234.82,5977.0
2023-02-06 11:15:00,234.83,235.42,234.83,235.33,3478.0,234.83,235.42,234.83,235.33,3478.0
2023-02-06 11:20:00,235.31,235.32,234.85,235.0,3170.0,235.31,235.32,234.85,235.0,3170.0
2023-02-06 11:25:00,234.96,235.13,234.95,235.0,2810.0,234.96,235.13,234.95,235.0,2810.0
2023-02-06 11:30:00,235.13,235.18,234.91,234.96,7605.0,235.13,235.18,234.91,234.96,7605.0
2023-02-06 11:35:00,235.1,235.1,234.53,234.7,9734.0,235.1,235.1,234.53,234.7,9734.0
2023-02-06 11:40:00,234.69,234.7,234.04,234.13,1300.0,234.69,234.7,234.04,234.13,1300.0
2023-02-06 11:45:00,234.0,234.13,233.36,233.49,6644.0,234.0,234.13,233.36,233.49,6644.0
2023-02-06 11:50:00,233.48,233.92,233.39,233.43,4468.0,233.48,233.92,233.39,233.43,4468.0
2023-02-06 11:55:00,233.55,233.56,232.88,233.28,2764.0,233.55,233.56,232.88,233.28,2764.0
2023-02-06 12:00:00,233.29,233.29,232.78,232.86,2029.0,233.29,233.29,232.78,232.86,2029.0
2023-02-06 12:05:00,233.08,233.55,233.05,233.31,3421.0,233.08,233.55,233.05,233.31,3421.0
2023-02-06 12:10:00,233.37,233.37,233.0,233.08,600.0,233.37,233.37,233.0,233.08,600.0
2023-02-06 12:15:00,233.01,233.01,232.86,232.86,200.0,233.01,233.01,232.86,232.86,200.0
2023-02-06 12:20:00,232.65,232.83,232.65,232.82,1300.0,232.65,232.83,232.65,232.82,1300.0
2023-02-06 12:25:00,232.85,232.85,232.73,232.78,900.0,232.85,232.85,232.73,232.78,900.0
2023-02-06 12:30:00,232.84,233.27,232.84,233.27,3968.0,232.84,233.27,232.84,233.27,3968.0
2023-02-06 12:35:00,233.13,233.29,233.05,233.1,1513.0,233.13,233.29,233.05,233.1,1513.0
2023-02-06 12:40:00,232.95,233.01,232.94,233.01,800.0,232.95,233.01,232.94,233.01,800.0
2023-02-06 12:45:00,233.04,233.21,232.88,232.99,2801.0,233.04,233.21,232.88,232.99,2801.0
2023-02-06 12:50:00,232.89,232.89,232.81,232.81,300.0,232.89,232.89,232.81,232.81,300.0
2023-02-06 12:55:00,232.68,232.68,232.48,232.59,871.0,232.68,232.68,232.48,232.59,871.0
2023-02-06 13:00:00,232.47,232.53,231.93,232.13,4430.0,232.47,232.53,231.93,232.13,4430.0
2023-02-06 13:05:00,232.13,232.4,231.92,232.26,34848.0,232.13,232.4,231.92,232.26,34848.0
2023-02-06 13:10:00,232.45,232.95,232.45,232.83,3306.0,232.45,232.95,232.45,232.83,3306.0
2023-02-06 13:15:00,232.84,233.15,232.84,233.15,2000.0,232.84,233.15,232.84,233.15,2000.0
2023-02-06 13:20:00,233.14,233.15,233.07,233.07,800.0,233.14,233.15,233.07,233.07,800.0
2023-02-06 13:25:00,233.24,233.29,232.86,232.86,3955.0,233.24,233.29,232.86,232.86,3955.0
2023-02-06 13:30:00,232.83,232.93,232.75,232.87,700.0,232.83,232.93,232.75,232.87,700.0
2023-02-06 13:35:00,232.84,232.89,232.63,232.84,1422.0,232.84,232.89,232.63,232.84,1422.0
2023-02-06 13:40:00,232.89,232.89,232.4,232.6,5344.0,232.89,232.89,232.4,232.6,5344.0
2023-02-06 13:45:00,232.53,232.71,232.12,232.71,40359.0,232.53,232.71,232.12,232.71,40359.0
2023-02-06 13:50:00,232.71,232.95,232.7,232.75,3305.0,232.71,232.95,232.7,232.75,3305.0
2023-02-06 13:55:00,232.73,232.85,232.58,232.73,1858.0,232.73,232.85,232.58,232.73,1858.0
2023-02-06 14:00:00,232.81,233.08,232.78,233.0,9129.0,232.81,233.08,232.78,233.0,9129.0
2023-02-06 14:05:00,232.81,232.81,232.35,232.36,1400.0,232.81,232.81,232.35,232.36,1400.0
2023-02-06 14:10:00,232.38,232.63,232.37,232.56,4576.0,232.38,232.63,232.37,232.56,4576.0
2023-02-06 14:15:00,232.63,233.06,232.63,232.89,7581.0,232.63,233.06,232.63,232.89,7581.0
2023-02-06 14:20:00,232.86,233.0,232.67,232.67,5216.0,232.86,233.0,232.67,232.67,5216.0
2023-02-06 14:25:00,232.57,232.67,232.45,232.45,2721.0,232.57,232.67,232.45,232.45,2721.0
2023-02-06 14:30:00,232.38,232.38,232.37,232.38,300.0,232.38,232.38,232.37,232.38,300.0
2023-02-06 14:35:00,232.25,232.43,232.09,232.1,3657.0,232.25,232.43,232.09,232.1,3657.0
2023-02-06 14:40:00,232.15,232.24,232.0,232.24,3057.0,232.15,232.24,232.0,232.24,3057.0
2023-02-06 14:45:00,232.24,232.47,232.15,232.41,2514.0,232.24,232.47,232.15,232.41,2514.0
2023-02-06 14:50:00,232.45,232.46,232.22,232.44,2464.0,232.45,232.46,232.22,232.44,2464.0
2023-02-06 14:55:00,232.45,232.74,232.45,232.63,4114.0,232.45,232.74,232.45,232.63,4114.0
2023-02-06 15:00:00,232.68,232.7,232.56,232.65,511.0,232.68,232.7,232.56,232.65,511.0
2023-02-06 15:05:00,232.6,232.6,232.39,232.41,2555.0,232.6,232.6,232.39,232.41,2555.0
2023-02-06 15:10:00,232.41,232.41,232.2,232.21,2045.0,232.41,232.41,232.2,232.21,2045.0
2023-02-06 15:15:00,232.11,232.17,231.67,231.67,5543.0,232.11,232.17,231.67,231.67,5543.0
2023-02-06 15:20:00,231.83,231.84,231.23,231.74,15573.0,231.83,231.84,231.23,231.74,15573.0
2023-02-06 15:25:00,231.8,231.85,231.67,231.67,2233.0,231.8,231.85,231.67,231.67,2233.0
2023-02-06 15:30:00,231.6,231.94,231.3,231.94,8521.0,231.6,231.94,231.3,231.94,8521.0
2023-02-06 15:35:00,232.0,232.57,231.96,232.37,5065.0,232.0,232.57,231.96,232.37,5065.0
2023-02-06 15:40:00,232.37,232.48,232.09,232.09,5319.0,232.37,232.48,232.09,232.09,5319.0
2023-02-06 15:45:00,232.04,232.2,232.01,232.08,7483.0,232.04,232.2,232.01,232.08,7483.0
2023-02-06 15:50:00,232.14,232.71,232.08,232.64,18767.0,232.14,232.71,232.08,232.64,18767.0
2023-02-06 15:55:00,232.66,232.66,231.67,232.34,47516.0,232.66,232.66,231.67,232.34,47516.0
2023-02-07 09:30:00,230.47,232.89,229.61,229.64,12092.0,230.47,232.89,229.61,229.64,12092.0
2023-02-07 09:35:00,230.21,231.51,229.59,231.4,6682.0,230.21,231.51,229.59,231.4,6682.0
2023-02-07 09:40:00,231.5,231.73,231.09,231.73,1000.0,231.5,231.73,231.09,231.73,1000.0
2023-02-07 09:45:00,231.48,232.31,231.25,231.26,3410.0,231.48,232.31,231.25,231.26,3410.0
2023-02-07 09:50:00,232.1,232.1,231.47,231.48,1150.0,232.1,232.1,231.47,231.48,1150.0
2023-02-07 09:55:00,231.84,231.84,231.55,231.55,730.0,231.84,231.84,231.55,231.55,730.0
2023-02-07 10:00:00,231.47,231.84,231.32,231.56,4335.0,231.47,231.84,231.32,231.56,4335.0
2023-02-07 10:05:00,231.71,231.75,231.43,231.46,3130.0,231.71,231.75,231.43,231.46,3130.0
2023-02-07 10:10:00,231.45,231.77,231.1,231.75,2901.0,231.45,231.77,231.1,231.75,2901.0
2023-02-07 10:15:00,231.63,232.05,231.57,231.82,3704.0,231.63,232.05,231.57,231.82,3704.0
2023-02-07 10:20:00,231.88,231.88,231.01,231.11,2508.0,231.88,231.88,231.01,231.11,2508.0
2023-02-07 10:25:00,231.13,231.15,230.83,230.98,6642.0,231.13,231.15,230.83,230.98,6642.0
2023-02-07 10:30:00,230.84,231.13,230.65,230.97,25773.0,230.84,231.13,230.65,230.97,25773.0
2023-02-07 10:35:00,231.08,231.57,231.07,231.51,2219.0,231.08,231.57,231.07,231.51,2219.0
2023-02-07 10:40:00,231.43,231.43,231.07,231.27,5908.0,231.43,231.43,231.07,231.27,5908.0
2023-02-07 10:45:00,231.28,231.46,231.13,231.33,4060.0,231.28,231.46,231.13,231.33,4060.0
2023-02-07 10:50:00,231.29,231.64,231.29,231.51,4987.0,231.29,231.64,231.29,231.51,4987.0
2023-02-07 10:55:00,231.52,231.69,231.24,231.25,1600.0,231.52,231.69,231.24,231.25,1600.0
2023-02-07 11:00:00,231.33,231.5,231.32,231.5,1538.0,231.33,231.5,231.32,231.5,1538.0
2023-02-07 11:05:00,231.46,232.14,231.45,232.14,1736.0,231.46,232.14,231.45,232.14,1736.0
2023-02-07 11:10:00,232.03,232.15,231.97,231.98,4346.0,232.03,232.15,231.97,231.98,4346.0
2023-02-07 11:15:00,232.05,232.24,231.93,231.98,2043.0,232.05,232.24,231.93,231.98,2043.0
2023-02-07 11:20:00,231.97,232.1,231.69,231.86,4343.0,231.97,232.1,231.69,231.86,4343.0
2023-02-07 11:25:00,231.86,232.25,231.85,232.25,7968.0,231.86,232.25,231.85,232.25,7968.0
2023-02-07 11:30:00,232.24,232.54,232.21,232.44,2265.0,232.24,232.54,232.21,232.44,2265.0
2023-02-07 11:35:00,232.53,232.53,232.15,232.16,1100.0,232.53,232.53,232.15,232.16,1100.0
2023-02-07 11:40:00,232.21,232.22,232.15,232.16,600.0,232.21,232.22,232.15,232.16,600.0
2023-02-07 11:45:00,232.16,232.29,231.89,231.97,9609.0,232.16,232.29,231.89,231.97,9609.0
2023-02-07 11:50:00,232.06,232.07,231.96,231.96,3904.0,232.06,232.07,231.96,231.96,3904.0
2023-02-07 11:55:00,231.96,232.17,231.96,232.08,4223.0,231.96,232.17,231.96,232.08,4223.0
2023-02-07 12:00:00,232.08,232.08,231.88,232.0,3684.0,232.08,232.08,231.88,232.0,3684.0
2023-02-07 12:05:00,232.02,232.22,232.02,232.17,2590.0,232.02,232.22,232.02,232.17,2590.0
2023-02-07 12:10:00,232.1,232.35,232.1,232.27,900.0,232.1,232.35,232.1,232.27,900.0
2023-02-07 12:15:00,232.23,232.46,232.22,232.41,1100.0,232.23,232.46,232.22,232.41,1100.0
2023-02-07 12:20:00,232.34,232.34,231.9,231.9,3199.0,232.34,232.34,231.9,231.9,3199.0
2023-02-07 12:25:00,231.93,232.13,231.93,232.13,1589.0,231.93,232.13,231.93,232.13,1589.0
2023-02-07 12:30:00,232.2,232.32,232.15,232.25,1615.0,232.2,232.32,232.15,232.25,1615.0
2023-02-07 12:35:00,232.25,232.25,232.25,232.25,0.0,232.25,232.25,232.25,232.25,0.0
2023-02-07 12:40:00,232.35,232.9,232.02,232.48,5427.0,232.35,232.9,232.02,232.48,5427.0
2023-02-07 12:45:00,232.75,233.68,232.74,233.56,1100.0,232.75,233.68,232.74,233.56,1100.0
2023-02-07 12:50:00,233.45,234.53,233.26,234.53,2649.0,233.45,234.53,233.26,234.53,2649.0
2023-02-07 12:55:00,234.54,234.54,233.93,234.1,1700.0,234.54,234.54,233.93,234.1,1700.0
2023-02-07 13:00:00,234.09,234.62,234.09,234.36,2710.0,234.09,234.62,234.09,234.36,2710.0
2023-02-07 13:05:00,234.33,234.66,234.02,234.35,3167.0,234.33,234.66,234.02,234.35,3167.0
2023-02-07 13:10:00,234.36,234.53,234.04,234.04,900.0,234.36,234.53,234.04,234.04,900.0
2023-02-07 13:15:00,233.94,233.94,233.13,233.59,1300.0,233.94,233.94,233.13,233.59,1300.0
2023-02-07 13:20:00,233.53,233.53,232.99,233.0,602.0,233.53,233.53,232.99,233.0,602.0
2023-02-07 13:25:00,233.24,233.44,232.11,232.11,2300.0,233.24,233.44,232.11,232.11,2300.0
2023-02-07 13:30:00,231.96,232.12,231.53,231.66,8102.0,231.96,232.12,231.53,231.66,8102.0
2023-02-07 13:35:00,231.58,232.17,231.43,232.08,4534.0,231.58,232.17,231.43,232.08,4534.0
2023-02-07 13:40:00,232.27,232.52,231.88,231.89,5838.0,232.27,232.52,231.88,231.89,5838.0
2023-02-07 13:45:00,231.89,231.89,231.44,231.59,2993.0,231.89,231.89,231.44,231.59,2993.0
2023-02-07 13:50:00,231.43,231.91,231.43,231.7,2955.0,231.43,231.91,231.43,231.7,2955.0
2023-02-07 13:55:00,231.98,232.09,231.82,231.99,3174.0,231.98,232.09,231.82,231.99,3174.0
2023-02-07 14:00:00,232.03,232.57,232.02,232.57,2658.0,232.03,232.57,232.02,232.57,2658.0
2023-02-07 14:05:00,232.56,233.07,232.44,232.85,5808.0,232.56,233.07,232.44,232.85,5808.0
2023-02-07 14:10:00,232.85,233.07,232.7,233.07,4690.0,232.85,233.07,232.7,233.07,4690.0
2023-02-07 14:15:00,233.01,233.3,233.0,233.11,7000.0,233.01,233.3,233.0,233.11,7000.0
2023-02-07 14:20:00,233.19,233.26,232.93,233.25,15101.0,233.19,233.26,232.93,233.25,15101.0
2023-02-07 14:25:00,233.16,234.07,233.15,234.07,12929.0,233.16,234.07,233.15,234.07,12929.0
2023-02-07 14:30:00,233.8,234.58,233.72,234.38,3557.0,233.8,234.58,233.72,234.38,3557.0
2023-02-07 14:35:00,234.44,234.61,234.29,234.61,2400.0,234.44,234.61,234.29,234.61,2400.0
2023-02-07 14:40:00,234.53,234.73,234.34,234.73,2429.0,234.53,234.73,234.34,234.73,2429.0
2023-02-07 14:45:00,234.53,234.86,234.48,234.84,5928.0,234.53,234.86,234.48,234.84,5928.0
2023-02-07 14:50:00,234.76,235.14,234.66,235.05,3033.0,234.76,235.14,234.66,235.05,3033.0
2023-02-07 14:55:00,235.06,235.22,235.01,235.2,2477.0,235.06,235.22,235.01,235.2,2477.0
2023-02-07 15:00:00,235.41,235.95,235.41,235.52,6592.0,235.41,235.95,235.41,235.52,6592.0
2023-02-07 15:05:00,235.57,235.84,235.25,235.25,5442.0,235.57,235.84,235.25,235.25,5442.0
2023-02-07 15:10:00,235.31,235.48,235.22,235.23,3177.0,235.31,235.48,235.22,235.23,3177.0
2023-02-07 15:15:00,235.37,235.49,235.05,235.34,4087.0,235.37,235.49,235.05,235.34,4087.0
2023-02-07 15:20:00,235.43,235.75,235.25,235.63,6806.0,235.43,235.75,235.25,235.63,6806.0
2023-02-07 15:25:00,235.74,236.1,235.59,236.1,3904.0,235.74,236.1,235.59,236.1,3904.0
2023-02-07 15:30:00,236.07,236.07,235.69,235.69,3269.0,236.07,236.07,235.69,235.69,3269.0
2023-02-07 15:35:00,235.71,235.84,235.34,235.4,11233.0,235.71,235.84,235.34,235.4,11233.0
2023-02-07 15:40:00,235.41,236.03,235.3,235.8,10233.0,235.41,236.03,235.3,235.8,10233.0
2023-02-07 15:45:00,235.84,236.15,235.73,235.98,10391.0,235.84,236.15,235.73,235.98,10391.0
2023-02-07 15:50:00,236.04,236.36,235.91,236.32,18812.0,236.04,236.36,235.91,236.32,18812.0
2023-02-07 15:55:00,236.27,236.29,235.5,235.8,41381.0,236.27,236.29,235.5,235.8,41381.0
2023-02-08 09:30:00,235.0,235.0,233.82,235.0,7079.0,235.0,235.0,233.82,235.0,7079.0
2023-02-08 09:35:00,235.78,236.44,234.68,235.23,1267.0,235.78,236.44,234.68,235.23,1267.0
2023-02-08 09:40:00,236.06,236.64,235.41,236.64,436.0,236.06,236.64,235.41,236.64,436.0
2023-02-08 09:45:00,236.23,236.83,235.67,235.87,6107.0,236.23,236.83,235.67,235.87,6107.0
2023-02-08 09:50:00,235.86,236.29,235.54,235.87,4128.0,235.86,236.29,235.54,235.87,4128.0
2023-02-08 09:55:00,236.08,236.65,235.83,236.22,7998.0,236.08,236.65,235.83,236.22,7998.0
2023-02-08 10:00:00,236.35,236.5,235.88,236.36,6523.0,236.35,236.5,235.88,236.36,6523.0
2023-02-08 10:05:00,236.36,236.67,236.16,236.16,6301.0,236.36,236.67,236.16,236.16,6301.0
2023-02-08 10:10:00,236.48,236.48,235.89,235.94,6692.0,236.48,236.48,235.89,235.94,6692.0
2023-02-08 10:15:00,236.09,236.72,236.01,236.38,7343.0,236.09,236.72,236.01,236.38,7343.0
2023-02-08 10:20:00,236.25,236.38,235.49,235.53,5623.0,236.25,236.38,235.49,235.53,5623.0
2023-02-08 10:25:00,235.59,235.66,235.14,235.27,2509.0,235.59,235.66,235.14,235.27,2509.0
2023-02-08 10:30:00,235.07,235.31,234.42,234.96,22034.0,235.07,235.31,234.42,234.96,22034.0
2023-02-08 10:35:00,234.96,235.97,234.96,235.97,3318.0,234.96,235.97,234.96,235.97,3318.0
2023-02-08 10:40:00,235.97,236.16,235.53,235.53,4009.0,235.97,236.16,235.53,235.53,4009.0
2023-02-08 10:45:00,235.66,235.9,235.43,235.44,3469.0,235.66,235.9,235.43,235.44,3469.0
2023-02-08 10:50:00,235.56,235.86,235.42,235.86,2989.0,235.56,235.86,235.42,235.86,2989.0
2023-02-08 10:55:00,235.73,236.07,235.7,236.03,3205.0,235.73,236.07,235.7,236.03,3205.0
2023-02-08 11:00:00,236.01,236.01,235.22,235.22,3200.0,236.01,236.01,235.22,235.22,3200.0
2023-02-08 11:05:00,235.31,235.53,235.24,235.37,3331.0,235.31,235.53,235.24,235.37,3331.0
2023-02-08 11:10:00,235.3,235.32,235.05,235.05,3690.0,235.3,235.32,235.05,235.05,3690.0
2023-02-08 11:15:00,235.15,235.5,234.94,235.5,7332.0,235.15,235.5,234.94,235.5,7332.0
2023-02-08 11:20:00,235.51,235.62,235.08,235.08,3073.0,235.51,235.62,235.08,235.08,3073.0
2023-02-08 11:25:00,235.01,235.2,234.85,235.2,9715.0,235.01,235.2,234.85,235.2,9715.0
2023-02-08 11:30:00,235.23,235.23,234.97,234.98,2668.0,235.23,235.23,234.97,234.98,2668.0
2023-02-08 11:35:00,235.12,235.44,234.98,235.27,3019.0,235.12,235.44,234.98,235.27,3019.0
2023-02-08 11:40:00,235.21,235.21,234.85,234.93,2625.0,235.21,235.21,234.85,234.93,2625.0
2023-02-08 11:45:00,234.81,235.14,234.81,235.0,1100.0,234.81,235.14,234.81,235.0,1100.0
2023-02-08 11:50:00,235.17,235.22,234.79,235.17,3876.0,235.17,235.22,234.79,235.17,3876.0
2023-02-08 11:55:00,234.97,235.34,234.96,235.21,1100.0,234.97,235.34,234.96,235.21,1100.0
2023-02-08 12:00:00,235.2,235.34,235.17,235.19,1720.0,235.2,235.34,235.17,235.19,1720.0
2023-02-08 12:05:00,235.1,235.43,234.98,235.43,2570.0,235.1,235.43,234.98,235.43,2570.0
2023-02-08 12:10:00,235.43,235.55,235.22,235.29,1616.0,235.43,235.55,235.22,235.29,1616.0
2023-02-08 12:15:00,235.0,235.32,234.98,235.24,1017.0,235.0,235.32,234.98,235.24,1017.0
2023-02-08 12:20:00,235.33,235.47,235.29,235.33,1418.0,235.33,235.47,235.29,235.33,1418.0
2023-02-08 12:25:00,235.21,235.54,235.06,235.54,1800.0,235.21,235.54,235.06,235.54,1800.0
2023-02-08 12:30:00,235.57,235.57,234.98,234.99,3635.0,235.57,235.57,234.98,234.99,3635.0
2023-02-08 12:35:00,234.95,235.41,234.95,235.29,1483.0,234.95,235.41,234.95,235.29,1483.0
2023-02-08 12:40:00,235.14,235.19,234.97,235.09,1548.0,235.14,235.19,234.97,235.09,1548.0
2023-02-08 12:45:00,235.19,236.03,235.15,235.87,10912.0,235.19,236.03,235.15,235.87,10912.0
2023-02-08 12:50:00,235.95,236.32,235.84,235.84,16845.0,235.95,236.32,235.84,235.84,16845.0
2023-02-08 12:55:00,236.01,236.1,235.7,236.1,2447.0,236.01,236.1,235.7,236.1,2447.0
2023-02-08 13:00:00,236.05,236.43,236.04,236.3,1051.0,236.05,236.43,236.04,236.3,1051.0
2023-02-08 13:05:00,236.38,236.7,236.11,236.64,2257.0,236.38,236.7,236.11,236.64,2257.0
2023-02-08 13:10:00,236.54,236.65,236.4,236.65,1200.0,236.54,236.65,236.4,236.65,1200.0
2023-02-08 13:15:00,236.54,236.72,236.53,236.63,2036.0,236.54,236.72,236.53,236.63,2036.0
2023-02-08 13:20:00,236.74,236.84,236.52,236.65,2268.0,236.74,236.84,236.52,236.65,2268.0
2023-02-08 13:25:00,236.58,236.58,236.15,236.15,2897.0,236.58,236.58,236.15,236.15,2897.0
2023-02-08 13:30:00,236.07,236.16,235.93,236.07,1711.0,236.07,236.16,235.93,236.07,1711.0
2023-02-08 13:35:00,236.18,236.27,235.82,235.83,2335.0,236.18,236.27,235.82,235.83,2335.0
2023-02-08 13:40:00,235.8,235.8,235.62,235.7,1900.0,235.8,235.8,235.62,235.7,1900.0
2023-02-08 13:45:00,235.69,235.69,235.49,235.49,1168.0,235.69,235.69,235.49,235.49,1168.0
2023-02-08 13:50:00,235.57,235.76,235.48,235.55,3401.0,235.57,235.76,235.48,235.55,3401.0
2023-02-08 13:55:00,235.5,235.56,235.34,235.56,5277.0,235.5,235.56,235.34,235.56,5277.0
2023-02-08 14:00:00,235.53,235.53,235.15,235.36,7072.0,235.53,235.53,235.15,235.36,7072.0
2023-02-08 14:05:00,235.39,235.53,234.92,235.15,10199.0,235.39,235.53,234.92,235.15,10199.0
2023-02-08 14:10:00,235.11,235.43,235.02,235.28,4936.0,235.11,235.43,235.02,235.28,4936.0
2023-02-08 14:15:00,235.27,235.93,235.27,235.89,4001.0,235.27,235.93,235.27,235.89,4001.0
2023-02-08 14:20:00,235.88,235.95,235.4,235.95,8013.0,235.88,235.95,235.4,235.95,8013.0
2023-02-08 14:25:00,235.75,235.89,235.07,235.07,6364.0,235.75,235.89,235.07,235.07,6364.0
2023-02-08 14:30:00,234.99,235.54,234.99,235.43,2363.0,234.99,235.54,234.99,235.43,2363.0
2023-02-08 14:35:00,235.63,235.66,235.49,235.65,1197.0,235.63,235.66,235.49,235.65,1197.0
2023-02-08 14:40:00,235.69,235.77,235.25,235.36,3816.0,235.69,235.77,235.25,235.36,3816.0
2023-02-08 14:45:00,235.42,235.47,235.25,235.35,900.0,235.42,235.47,235.25,235.35,900.0
2023-02-08 14:50:00,235.48,235.54,235.39,235.54,1100.0,235.48,235.54,235.39,235.54,1100.0
2023-02-08 14:55:00,235.6,235.91,235.6,235.86,2102.0,235.6,235.91,235.6,235.86,2102.0
2023-02-08 15:00:00,235.82,235.85,235.22,235.22,2677.0,235.82,235.85,235.22,235.22,2677.0
2023-02-08 15:05:00,235.2,235.37,234.74,235.37,3684.0,235.2,235.37,234.74,235.37,3684.0
2023-02-08 15:10:00,235.22,235.22,234.71,234.81,3250.0,235.22,235.22,234.71,234.81,3250.0
2023-02-08 15:15:00,234.81,234.95,234.5,234.6,2616.0,234.81,234.95,234.5,234.6,2616.0
2023-02-08 15:20:00,234.47,234.99,234.47,234.92,2615.0,234.47,234.99,234.47,234.92,2615.0
2023-02-08 15:25:00,234.92,235.09,234.91,235.02,3242.0,234.92,235.09,234.91,235.02,3242.0
2023-02-08 15:30:00,234.96,235.15,234.62,234.76,5466.0,234.96,235.15,234.62,234.76,5466.0
2023-02-08 15:35:00,234.85,235.24,234.83,235.22,4292.0,234.85,235.24,234.83,235.22,4292.0
2023-02-08 15:40:00,235.21,235.52,235.09,235.34,4975.0,235.21,235.52,235.09,235.34,4975.0
2023-02-08 15:45:00,235.31,235.37,234.95,235.01,6991.0,235.31,235.37,234.95,235.01,6991.0
2023-02-08 15:50:00,235.17,235.93,235.17,235.55,22157.0,235.17,235.93,235.17,235.55,22157.0
2023-02-08 15:55:00,235.63,235.78,235.21,235.6,30011.0,235.63,235.78,235.21,235.6,30011.0
2023-02-09 09:30:00,237.34,237.96,236.81,236.88,12667.0,237.34,237.96,236.81,236.88,12667.0
2023-02-09 09:35:00,237.17,237.2,236.23,236.34,3170.0,237.17,237.2,236.23,236.34,3170.0
2023-02-09 09:40:00,236.31,237.44,236.31,237.14,6831.0,236.31,237.44,236.31,237.14,6831.0
2023-02-09 09:45:00,237.09,237.1,236.5,236.5,3908.0,237.09,237.1,236.5,236.5,3908.0
2023-02-09 09:50:00,236.56,236.95,235.66,235.66,6991.0,236.56,236.95,235.66,235.66,6991.0
2023-02-09 09:55:00,236.01,236.63,235.61,235.99,4675.0,236.01,236.63,235.61,235.99,4675.0
2023-02-09 10:00:00,236.09,236.71,235.92,236.6,4695.0,236.09,236.71,235.92,236.6,4695.0
2023-02-09 10:05:00,236.49,236.73,236.12,236.17,2300.0,236.49,236.73,236.12,236.17,2300.0
2023-02-09 10:10:00,236.14,236.5,235.99,236.0,1863.0,236.14,236.5,235.99,236.0,1863.0
2023-02-09 10:15:00,236.31,236.31,235.44,235.63,6393.0,236.31,236.31,235.44,235.63,6393.0
2023-02-09 10:20:00,235.48,235.48,233.91,233.91,21056.0,235.48,235.48,233.91,233.91,21056.0
2023-02-09 10:25:00,233.69,234.14,233.13,233.56,16572.0,233.69,234.14,233.13,233.56,16572.0
2023-02-09 10:30:00,233.45,233.85,233.43,233.8,2432.0,233.45,233.85,233.43,233.8,2432.0
2023-02-09 10:35:00,233.8,234.96,233.56,234.77,6165.0,233.8,234.96,233.56,234.77,6165.0
2023-02-09 10:40:00,234.78,235.31,234.65,234.75,12584.0,234.78,235.31,234.65,234.75,12584.0
2023-02-09 10:45:00,234.75,235.32,234.75,235.29,3120.0,234.75,235.32,234.75,235.29,3120.0
2023-02-09 10:50:00,235.38,235.38,234.63,234.97,4800.0,235.38,235.38,234.63,234.97,4800.0
2023-02-09 10:55:00,234.83,235.07,234.66,234.81,2541.0,234.83,235.07,234.66,234.81,2541.0
2023-02-09 11:00:00,234.67,234.67,234.25,234.6,2300.0,234.67,234.67,234.25,234.6,2300.0
2023-02-09 11:05:00,234.5,234.55,234.18,234.37,6643.0,234.5,234.55,234.18,234.37,6643.0
2023-02-09 11:10:00,234.27,234.85,234.19,234.84,3837.0,234.27,234.85,234.19,234.84,3837.0
2023-02-09 11:15:00,234.83,234.97,234.73,234.76,3321.0,234.83,234.97,234.73,234.76,3321.0
2023-02-09 11:20:00,234.84,234.89,233.81,234.04,5208.0,234.84,234.89,233.81,234.04,5208.0
2023-02-09 11:25:00,233.91,234.28,233.9,234.13,2738.0,233.91,234.28,233.9,234.13,2738.0
2023-02-09 11:30:00,234.3,234.42,234.23,234.31,1300.0,234.3,234.42,234.23,234.31,1300.0
2023-02-09 11:35:00,234.31,234.53,234.17,234.37,1500.0,234.31,234.53,234.17,234.37,1500.0
2023-02-09 11:40:00,234.4,234.49,234.14,234.39,1661.0,234.4,234.49,234.14,234.39,1661.0
2023-02-09 11:45:00,234.4,234.4,233.9,234.09,2706.0,234.4,234.4,233.9,234.09,2706.0
2023-02-09 11:50:00,234.12,234.56,234.12,234.39,1452.0,234.12,234.56,234.12,234.39,1452.0
2023-02-09 11:55:00,234.44,234.79,234.43,234.72,2669.0,234.44,234.79,234.43,234.72,2669.0
2023-02-09 12:00:00,234.79,237.0,234.75,234.76,14194.0,234.79,237.0,234.75,234.76,14194.0
2023-02-09 12:05:00,234.78,235.28,234.77,235.28,1549.0,234.78,235.28,234.77,235.28,1549.0
2023-02-09 12:10:00,235.13,235.43,235.12,235.33,1669.0,235.13,235.43,235.12,235.33,1669.0
2023-02-09 12:15:00,235.21,235.21,234.78,234.84,2762.0,235.21,235.21,234.78,234.84,2762.0
2023-02-09 12:20:00,234.93,234.93,234.5,234.59,2642.0,234.93,234.93,234.5,234.59,2642.0
2023-02-09 12:25:00,234.59,234.69,234.48,234.65,3423.0,234.59,234.69,234.48,234.65,3423.0
2023-02-09 12:30:00,234.54,234.61,233.88,233.91,5770.0,234.54,234.61,233.88,233.91,5770.0
2023-02-09 12:35:00,234.0,234.04,233.84,233.91,2140.0,234.0,234.04,233.84,233.91,2140.0
2023-02-09 12:40:00,233.97,234.06,233.39,233.4,8309.0,233.97,234.06,233.39,233.4,8309.0
2023-02-09 12:45:00,233.36,233.43,233.0,233.05,3700.0,233.36,233.43,233.0,233.05,3700.0
2023-02-09 12:50:00,233.05,233.5,233.04,233.46,4300.0,233.05,233.5,233.04,233.46,4300.0
2023-02-09 12:55:00,233.43,233.81,233.42,233.68,4240.0,233.43,233.81,233.42,233.68,4240.0
2023-02-09 13:00:00,233.61,233.64,232.99,233.15,4929.0,233.61,233.64,232.99,233.15,4929.0
2023-02-09 13:05:00,233.05,233.16,232.7,232.7,3015.0,233.05,233.16,232.7,232.7,3015.0
2023-02-09 13:10:00,232.64,232.64,232.07,232.44,5551.0,232.64,232.64,232.07,232.44,5551.0
2023-02-09 13:15:00,232.51,232.71,232.19,232.53,4822.0,232.51,232.71,232.19,232.53,4822.0
2023-02-09 13:20:00,232.53,233.14,232.52,232.91,3873.0,232.53,233.14,232.52,232.91,3873.0
2023-02-09 13:25:00,233.07,233.4,233.07,233.22,1940.0,233.07,233.4,233.07,233.22,1940.0
2023-02-09 13:30:00,233.09,233.36,232.94,233.02,2778.0,233.09,233.36,232.94,233.02,2778.0
2023-02-09 13:35:00,233.13,233.57,232.84,233.56,8706.0,233.13,233.57,232.84,233.56,8706.0
2023-02-09 13:40:00,233.58,233.6,232.88,232.96,4877.0,233.58,233.6,232.88,232.96,4877.0
2023-02-09 13:45:00,232.87,233.0,232.48,232.71,4792.0,232.87,233.0,232.48,232.71,4792.0
2023-02-09 13:50:00,232.87,232.93,232.72,232.83,2161.0,232.87,232.93,232.72,232.83,2161.0
2023-02-09 13:55:00,232.81,232.81,232.41,232.71,2122.0,232.81,232.81,232.41,232.71,2122.0
2023-02-09 14:00:00,232.89,232.96,232.56,232.56,4109.0,232.89,232.96,232.56,232.56,4109.0
2023-02-09 14:05:00,232.61,232.75,232.55,232.65,3211.0,232.61,232.75,232.55,232.65,3211.0
2023-02-09 14:10:00,232.61,232.69,232.23,232.54,11717.0,232.61,232.69,232.23,232.54,11717.0
2023-02-09 14:15:00,232.57,232.65,232.12,232.12,2963.0,232.57,232.65,232.12,232.12,2963.0
2023-02-09 14:20:00,232.02,232.02,231.09,231.16,11427.0,232.02,232.02,231.09,231.16,11427.0
2023-02-09 14:25:00,231.27,231.54,231.16,231.18,7110.0,231.27,231.54,231.16,231.18,7110.0
2023-02-09 14:30:00,231.18,231.87,231.13,231.29,11493.0,231.18,231.87,231.13,231.29,11493.0
2023-02-09 14:35:00,231.3,231.36,231.03,231.14,8262.0,231.3,231.36,231.03,231.14,8262.0
2023-02-09 14:40:00,231.07,231.61,231.07,231.52,8783.0,231.07,231.61,231.07,231.52,8783.0
2023-02-09 14:45:00,231.63,231.96,231.19,231.96,5300.0,231.63,231.96,231.19,231.96,5300.0
2023-02-09 14:50:00,231.95,231.95,231.67,231.71,3629.0,231.95,231.95,231.67,231.71,3629.0
2023-02-09 14:55:00,231.71,231.73,231.38,231.54,7555.0,231.71,231.73,231.38,231.54,7555.0
2023-02-09 15:00:00,231.62,231.92,231.45,231.6,7101.0,231.62,231.92,231.45,231.6,7101.0
2023-02-09 15:05:00,231.67,231.67,231.36,231.37,4212.0,231.67,231.67,231.36,231.37,4212.0
2023-02-09 15:10:00,231.54,231.61,230.96,230.96,3220.0,231.54,231.61,230.96,230.96,3220.0
2023-02-09 15:15:00,230.94,231.09,230.66,230.78,8570.0,230.94,231.09,230.66,230.78,8570.0
2023-02-09 15:20:00,230.73,230.86,230.2,230.2,5625.0,230.73,230.86,230.2,230.2,5625.0
2023-02-09 15:25:00,230.23,230.3,229.82,229.98,7674.0,230.23,230.3,229.82,229.98,7674.0
2023-02-09 15:30:00,230.04,230.23,229.67,229.68,10529.0,230.04,230.23,229.67,229.68,10529.0
2023-02-09 15:35:00,229.59,230.13,229.49,229.94,7369.0,229.59,230.13,229.49,229.94,7369.0
2023-02-09 15:40:00,230.13,230.63,230.02,230.37,21046.0,230.13,230.63,230.02,230.37,21046.0
2023-02-09 15:45:00,230.45,230.89,230.45,230.54,12496.0,230.45,230.89,230.45,230.54,12496.0
2023-02-09 15:50:00,230.45,230.84,230.44,230.5,26045.0,230.45,230.84,230.44,230.5,26045.0
2023-02-09 15:55:00,230.47,230.51,229.92,230.29,41484.0,230.47,230.51,229.92,230.29,41484.0
2023-02-10 09:30:00,228.56,228.56,223.95,226.51,50662.0,228.56,228.56,223.95,226.51,50662.0
2023-02-10 09:35:00,226.5,229.99,226.49,229.99,33043.0,226.5,229.99,226.49,229.99,33043.0
2023-02-10 09:40:00,229.02,230.0,225.73,225.73,9748.0,229.02,230.0,225.73,225.73,9748.0
2023-02-10 09:45:00,225.78,225.78,224.0,225.21,13383.0,225.78,225.78,224.0,225.21,13383.0
2023-02-10 09:50:00,225.56,227.41,225.21,225.99,8423.0,225.56,227.41,225.21,225.99,8423.0
2023-02-10 09:55:00,226.45,227.81,225.73,227.15,12281.0,226.45,227.81,225.73,227.15,12281.0
2023-02-10 10:00:00,227.18,228.23,227.0,227.42,24035.0,227.18,228.23,227.0,227.42,24035.0
2023-02-10 10:05:00,227.53,228.01,227.0,227.77,5438.0,227.53,228.01,227.0,227.77,5438.0
2023-02-10 10:10:00,228.0,228.5,227.5,227.5,10012.0,228.0,228.5,227.5,227.5,10012.0
2023-02-10 10:15:00,227.54,229.48,227.45,229.43,27145.0,227.54,229.48,227.45,229.43,27145.0
2023-02-10 10:20:00,229.48,229.48,228.35,228.76,7259.0,229.48,229.48,228.35,228.76,7259.0
2023-02-10 10:25:00,228.67,229.03,228.22,229.03,8341.0,228.67,229.03,228.22,229.03,8341.0
2023-02-10 10:30:00,228.6,228.84,228.34,228.47,12522.0,228.6,228.84,228.34,228.47,12522.0
2023-02-10 10:35:00,228.5,228.82,227.9,227.9,9781.0,228.5,228.82,227.9,227.9,9781.0
2023-02-10 10:40:00,227.8,227.8,226.09,226.31,4775.0,227.8,227.8,226.09,226.31,4775.0
2023-02-10 10:45:00,226.18,226.19,225.53,225.83,7234.0,226.18,226.19,225.53,225.83,7234.0
2023-02-10 10:50:00,225.64,226.43,225.45,226.42,8105.0,225.64,226.43,225.45,226.42,8105.0
2023-02-10 10:55:00,226.65,227.27,226.36,227.21,3149.0,226.65,227.27,226.36,227.21,3149.0
2023-02-10 11:00:00,227.21,227.28,226.48,226.53,6983.0,227.21,227.28,226.48,226.53,6983.0
2023-02-10 11:05:00,226.53,226.87,225.98,226.09,5708.0,226.53,226.87,225.98,226.09,5708.0
2023-02-10 11:10:00,226.12,226.3,224.86,224.99,63542.0,226.12,226.3,224.86,224.99,63542.0
2023-02-10 11:15:00,224.99,225.58,224.68,225.05,9445.0,224.99,225.58,224.68,225.05,9445.0
2023-02-10 11:20:00,225.08,225.31,224.45,224.8,9216.0,225.08,225.31,224.45,224.8,9216.0
2023-02-10 11:25:00,224.96,225.76,224.46,225.47,13958.0,224.96,225.76,224.46,225.47,13958.0
2023-02-10 11:30:00,225.36,225.63,224.75,225.25,7479.0,225.36,225.63,224.75,225.25,7479.0
2023-02-10 11:35:00,225.39,225.5,224.61,224.8,4194.0,225.39,225.5,224.61,224.8,4194.0
2023-02-10 11:40:00,224.9,224.99,224.69,224.9,4023.0,224.9,224.99,224.69,224.9,4023.0
2023-02-10 11:45:00,224.97,226.09,224.84,225.88,10667.0,224.97,226.09,224.84,225.88,10667.0
2023-02-10 11:50:00,225.85,226.25,225.75,225.97,6683.0,225.85,226.25,225.75,225.97,6683.0
2023-02-10 11:55:00,225.97,226.03,225.77,225.83,2804.0,225.97,226.03,225.77,225.83,2804.0
2023-02-10 12:00:00,225.87,226.1,225.51,225.52,3940.0,225.87,226.1,225.51,225.52,3940.0
2023-02-10 12:05:00,225.55,225.7,225.21,225.35,4571.0,225.55,225.7,225.21,225.35,4571.0
2023-02-10 12:10:00,225.35,225.96,225.2,225.74,11806.0,225.35,225.96,225.2,225.74,11806.0
2023-02-10 12:15:00,225.84,226.1,224.69,224.86,15917.0,225.84,226.1,224.69,224.86,15917.0
2023-02-10 12:20:00,225.02,225.42,225.02,225.1,4530.0,225.02,225.42,225.02,225.1,4530.0
2023-02-10 12:25:00,224.98,225.2,224.88,224.89,3990.0,224.98,225.2,224.88,224.89,3990.0
2023-02-10 12:30:00,224.92,225.49,224.77,225.36,12110.0,224.92,225.49,224.77,225.36,12110.0
2023-02-10 12:35:00,225.48,225.6,225.0,225.11,7831.0,225.48,225.6,225.0,225.11,7831.0
2023-02-10 12:40:00,225.11,225.21,224.89,225.0,4942.0,225.11,225.21,224.89,225.0,4942.0
2023-02-10 12:45:00,225.01,225.02,224.89,224.94,3067.0,225.01,225.02,224.89,224.94,3067.0
2023-02-10 12:50:00,224.91,225.5,224.87,225.5,5055.0,224.91,225.5,224.87,225.5,5055.0
2023-02-10 12:55:00,225.5,225.72,225.32,225.65,5478.0,225.5,225.72,225.32,225.65,5478.0
2023-02-10 13:00:00,225.75,226.65,225.7,226.15,13534.0,225.75,226.65,225.7,226.15,13534.0
2023-02-10 13:05:00,226.21,226.21,225.78,225.95,14227.0,226.21,226.21,225.78,225.95,14227.0
2023-02-10 13:10:00,226.03,226.32,225.94,226.32,7567.0,226.03,226.32,225.94,226.32,7567.0
2023-02-10 13:15:00,226.41,226.41,225.93,225.93,5232.0,226.41,226.41,225.93,225.93,5232.0
2023-02-10 13:20:00,226.01,226.17,225.81,226.01,4576.0,226.01,226.17,225.81,226.01,4576.0
2023-02-10 13:25:00,226.0,226.09,225.51,225.52,3917.0,226.0,226.09,225.51,225.52,3917.0
2023-02-10 13:30:00,225.53,225.53,225.25,225.49,2403.0,225.53,225.53,225.25,225.49,2403.0
2023-02-10 13:35:00,225.62,225.65,225.38,225.65,2500.0,225.62,225.65,225.38,225.65,2500.0
2023-02-10 13:40:00,225.55,225.58,225.38,225.38,1995.0,225.55,225.58,225.38,225.38,1995.0
2023-02-10 13:45:00,225.46,226.04,225.36,226.04,3698.0,225.46,226.04,225.36,226.04,3698.0
2023-02-10 13:50:00,225.91,226.37,225.87,225.87,4990.0,225.91,226.37,225.87,225.87,4990.0
2023-02-10 13:55:00,225.92,225.99,225.76,225.88,2040.0,225.92,225.99,225.76,225.88,2040.0
2023-02-10 14:00:00,225.88,225.99,225.42,225.46,5845.0,225.88,225.99,225.42,225.46,5845.0
2023-02-10 14:05:00,225.5,225.65,225.44,225.65,4382.0,225.5,225.65,225.44,225.65,4382.0
2023-02-10 14:10:00,225.65,226.08,225.55,225.81,6609.0,225.65,226.08,225.55,225.81,6609.0
2023-02-10 14:15:00,225.79,225.8,225.44,225.59,3866.0,225.79,225.8,225.44,225.59,3866.0
2023-02-10 14:20:00,225.62,225.62,225.39,225.43,4027.0,225.62,225.62,225.39,225.43,4027.0
2023-02-10 14:25:00,225.35,225.49,225.22,225.4,4000.0,225.35,225.49,225.22,225.4,4000.0
2023-02-10 14:30:00,225.37,225.74,225.32,225.5,8638.0,225.37,225.74,225.32,225.5,8638.0
2023-02-10 14:35:00,225.55,225.65,225.22,225.24,9638.0,225.55,225.65,225.22,225.24,9638.0
2023-02-10 14:40:00,225.29,225.3,225.11,225.26,5532.0,225.29,225.3,225.11,225.26,5532.0
2023-02-10 14:45:00,225.36,225.45,224.92,224.97,9414.0,225.36,225.45,224.92,224.97,9414.0
2023-02-10 14:50:00,224.93,225.01,224.87,224.96,4200.0,224.93,225.01,224.87,224.96,4200.0
2023-02-10 14:55:00,225.03,225.08,224.63,224.75,16726.0,225.03,225.08,224.63,224.75,16726.0
2023-02-10 15:00:00,224.74,224.99,224.46,224.93,12672.0,224.74,224.99,224.46,224.93,12672.0
2023-02-10 15:05:00,224.89,225.01,224.78,224.92,5848.0,224.89,225.01,224.78,224.92,5848.0
2023-02-10 15:10:00,224.9,225.35,224.78,224.89,9129.0,224.9,225.35,224.78,224.89,9129.0
2023-02-10 15:15:00,224.96,225.02,224.35,224.76,18008.0,224.96,225.02,224.35,224.76,18008.0
2023-02-10 15:20:00,224.67,224.75,223.85,223.86,14173.0,224.67,224.75,223.85,223.86,14173.0
2023-02-10 15:25:00,223.86,224.2,223.7,224.14,22818.0,223.86,224.2,223.7,224.14,22818.0
2023-02-10 15:30:00,224.12,224.27,223.91,224.2,60765.0,224.12,224.27,223.91,224.2,60765.0
2023-02-10 15:35:00,224.22,224.56,224.01,224.08,43916.0,224.22,224.56,224.01,224.08,43916.0
2023-02-10 15:40:00,224.08,224.22,223.68,223.8,92434.0,224.08,224.22,223.68,223.8,92434.0
2023-02-10 15:45:00,223.77,224.0,223.33,223.5,37615.0,223.77,224.0,223.33,223.5,37615.0
2023-02-10 15:50:00,223.43,223.49,222.98,223.11,75288.0,223.43,223.49,222.98,223.11,75288.0
2023-02-10 15:55:00,223.11,223.24,222.32,222.8,146386.0,223.11,223.24,222.32,222.8,146386.0
2023-02-13 09:30:00,223.52,224.24,222.59,222.8,16589.0,223.52,224.24,222.59,222.8,16589.0
2023-02-13 09:35:00,222.75,224.05,222.36,223.68,2904.0,222.75,224.05,222.36,223.68,2904.0
2023-02-13 09:40:00,223.83,224.65,223.83,224.35,4100.0,223.83,224.65,223.83,224.35,4100.0
2023-02-13 09:45:00,224.36,225.74,224.12,225.74,13819.0,224.36,225.74,224.12,225.74,13819.0
2023-02-13 09:50:00,225.64,226.55,225.47,226.29,8260.0,225.64,226.55,225.47,226.29,8260.0
2023-02-13 09:55:00,226.33,226.68,225.91,226.68,18200.0,226.33,226.68,225.91,226.68,18200.0
2023-02-13 10:00:00,226.73,228.02,226.73,227.97,20486.0,226.73,228.02,226.73,227.97,20486.0
2023-02-13 10:05:00,228.0,228.0,227.46,227.72,10388.0,228.0,228.0,227.46,227.72,10388.0
2023-02-13 10:10:00,227.66,228.15,227.61,228.06,7505.0,227.66,228.15,227.61,228.06,7505.0
2023-02-13 10:15:00,227.96,228.12,227.34,227.72,9064.0,227.96,228.12,227.34,227.72,9064.0
2023-02-13 10:20:00,227.86,228.18,227.77,227.98,10787.0,227.86,228.18,227.77,227.98,10787.0
2023-02-13 10:25:00,227.99,228.45,227.99,228.45,7538.0,227.99,228.45,227.99,228.45,7538.0
2023-02-13 10:30:00,228.59,229.11,228.52,229.0,14777.0,228.59,229.11,228.52,229.0,14777.0
2023-02-13 10:35:00,229.06,229.27,228.78,228.86,9934.0,229.06,229.27,228.78,228.86,9934.0
2023-02-13 10:40:00,228.94,229.3,228.83,228.87,10279.0,228.94,229.3,228.83,228.87,10279.0
2023-02-13 10:45:00,228.93,229.12,228.77,229.08,2702.0,228.93,229.12,228.77,229.08,2702.0
2023-02-13 10:50:00,229.13,230.48,228.96,230.36,28020.0,229.13,230.48,228.96,230.36,28020.0
2023-02-13 10:55:00,230.45,230.79,230.11,230.65,17110.0,230.45,230.79,230.11,230.65,17110.0
2023-02-13 11:00:00,230.63,231.0,230.35,230.76,13513.0,230.63,231.0,230.35,230.76,13513.0
2023-02-13 11:05:00,230.73,231.47,230.66,231.47,6231.0,230.73,231.47,230.66,231.47,6231.0
2023-02-13 11:10:00,231.51,231.51,230.78,231.04,15666.0,231.51,231.51,230.78,231.04,15666.0
2023-02-13 11:15:00,230.95,231.35,230.82,231.31,6281.0,230.95,231.35,230.82,231.31,6281.0
2023-02-13 11:20:00,231.41,231.85,231.41,231.56,10014.0,231.41,231.85,231.41,231.56,10014.0
2023-02-13 11:25:00,231.59,231.92,231.09,231.17,6952.0,231.59,231.92,231.09,231.17,6952.0
2023-02-13 11:30:00,231.17,231.2,230.59,230.59,10604.0,231.17,231.2,230.59,230.59,10604.0
2023-02-13 11:35:00,230.69,230.9,230.69,230.9,5055.0,230.69,230.9,230.69,230.9,5055.0
2023-02-13 11:40:00,230.92,230.98,230.19,230.98,11317.0,230.92,230.98,230.19,230.98,11317.0
2023-02-13 11:45:00,230.9,231.4,230.89,230.97,10764.0,230.9,231.4,230.89,230.97,10764.0
2023-02-13 11:50:00,230.98,230.98,230.12,230.23,6353.0,230.98,230.98,230.12,230.23,6353.0
2023-02-13 11:55:00,230.26,231.12,230.09,231.12,4227.0,230.26,231.12,230.09,231.12,4227.0
2023-02-13 12:00:00,231.06,231.34,231.0,231.18,9823.0,231.06,231.34,231.0,231.18,9823.0
2023-02-13 12:05:00,231.23,231.33,231.19,231.23,4617.0,231.23,231.33,231.19,231.23,4617.0
2023-02-13 12:10:00,231.27,231.33,231.12,231.19,3310.0,231.27,231.33,231.12,231.19,3310.0
2023-02-13 12:15:00,231.29,232.16,231.29,232.12,9285.0,231.29,232.16,231.29,232.12,9285.0
2023-02-13 12:20:00,232.12,232.59,232.04,232.36,11822.0,232.12,232.59,232.04,232.36,11822.0
2023-02-13 12:25:00,232.28,232.33,231.8,231.96,11557.0,232.28,232.33,231.8,231.96,11557.0
2023-02-13 12:30:00,231.98,232.02,231.79,231.84,10943.0,231.98,232.02,231.79,231.84,10943.0
2023-02-13 12:35:00,231.83,232.15,231.73,232.05,8348.0,231.83,232.15,231.73,232.05,8348.0
2023-02-13 12:40:00,232.05,232.05,231.49,231.54,16346.0,232.05,232.05,231.49,231.54,16346.0
2023-02-13 12:45:00,231.55,231.68,231.55,231.68,1338.0,231.55,231.68,231.55,231.68,1338.0
2023-02-13 12:50:00,231.71,231.83,231.21,231.25,12690.0,231.71,231.83,231.21,231.25,12690.0
2023-02-13 12:55:00,231.27,231.35,231.14,231.25,6887.0,231.27,231.35,231.14,231.25,6887.0
2023-02-13 13:00:00,231.26,231.62,231.23,231.62,5249.0,231.26,231.62,231.23,231.62,5249.0
2023-02-13 13:05:00,231.54,231.57,231.1,231.2,3500.0,231.54,231.57,231.1,231.2,3500.0
2023-02-13 13:10:00,231.15,231.17,230.76,230.94,4225.0,231.15,231.17,230.76,230.94,4225.0
2023-02-13 13:15:00,230.89,231.39,230.89,231.39,2488.0,230.89,231.39,230.89,231.39,2488.0
2023-02-13 13:20:00,231.3,231.84,231.3,231.76,3896.0,231.3,231.84,231.3,231.76,3896.0
2023-02-13 13:25:00,231.86,232.21,231.3,231.3,14267.0,231.86,232.21,231.3,231.3,14267.0
2023-02-13 13:30:00,231.51,231.59,231.44,231.56,3764.0,231.51,231.59,231.44,231.56,3764.0
2023-02-13 13:35:00,231.58,232.05,231.42,231.98,6675.0,231.58,232.05,231.42,231.98,6675.0
2023-02-13 13:40:00,231.93,232.02,231.47,231.7,5629.0,231.93,232.02,231.47,231.7,5629.0
2023-02-13 13:45:00,231.61,232.03,231.6,231.94,5116.0,231.61,232.03,231.6,231.94,5116.0
2023-02-13 13:50:00,231.98,232.05,231.89,231.95,4633.0,231.98,232.05,231.89,231.95,4633.0
2023-02-13 13:55:00,231.97,231.97,231.31,231.33,8248.0,231.97,231.97,231.31,231.33,8248.0
2023-02-13 14:00:00,231.4,231.62,231.08,231.09,19761.0,231.4,231.62,231.08,231.09,19761.0
2023-02-13 14:05:00,231.17,231.28,231.01,231.15,3867.0,231.17,231.28,231.01,231.15,3867.0
2023-02-13 14:10:00,231.21,231.23,230.58,230.65,5101.0,231.21,231.23,230.58,230.65,5101.0
2023-02-13 14:15:00,230.67,230.94,230.59,230.8,2935.0,230.67,230.94,230.59,230.8,2935.0
2023-02-13 14:20:00,230.88,231.3,230.84,231.09,13876.0,230.88,231.3,230.84,231.09,13876.0
2023-02-13 14:25:00,231.02,231.27,230.8,230.89,9321.0,231.02,231.27,230.8,230.89,9321.0
2023-02-13 14:30:00,230.92,230.95,230.75,230.9,5425.0,230.92,230.95,230.75,230.9,5425.0
2023-02-13 14:35:00,230.9,231.46,230.9,231.3,6245.0,230.9,231.46,230.9,231.3,6245.0
2023-02-13 14:40:00,231.26,231.3,230.96,231.26,10096.0,231.26,231.3,230.96,231.26,10096.0
2023-02-13 14:45:00,231.31,231.41,230.98,231.15,10541.0,231.31,231.41,230.98,231.15,10541.0
2023-02-13 14:50:00,231.19,231.4,231.1,231.4,9018.0,231.19,231.4,231.1,231.4,9018.0
2023-02-13 14:55:00,231.34,231.57,231.21,231.48,7671.0,231.34,231.57,231.21,231.48,7671.0
2023-02-13 15:00:00,231.49,231.5,231.12,231.44,9975.0,231.49,231.5,231.12,231.44,9975.0
2023-02-13 15:05:00,231.44,231.61,231.31,231.47,5645.0,231.44,231.61,231.31,231.47,5645.0
2023-02-13 15:10:00,231.47,231.52,231.32,231.48,10276.0,231.47,231.52,231.32,231.48,10276.0
2023-02-13 15:15:00,231.49,231.58,231.02,231.26,16787.0,231.49,231.58,231.02,231.26,16787.0
2023-02-13 15:20:00,231.29,231.29,231.02,231.1,10958.0,231.29,231.29,231.02,231.1,10958.0
2023-02-13 15:25:00,231.09,231.57,230.99,231.2,26483.0,231.09,231.57,230.99,231.2,26483.0
2023-02-13 15:30:00,231.2,231.29,230.92,231.29,35535.0,231.2,231.29,230.92,231.29,35535.0
2023-02-13 15:35:00,231.34,231.42,230.85,231.2,16961.0,231.34,231.42,230.85,231.2,16961.0
2023-02-13 15:40:00,231.09,231.33,231.06,231.29,18990.0,231.09,231.33,231.06,231.29,18990.0
2023-02-13 15:45:00,231.32,231.71,231.18,231.38,28472.0,231.32,231.71,231.18,231.38,28472.0
2023-02-13 15:50:00,231.35,231.88,231.24,231.83,47220.0,231.35,231.88,231.24,231.83,47220.0
2023-02-13 15:55:00,231.86,232.35,231.75,232.22,114713.0,231.86,232.35,231.75,232.22,114713.0
2023-02-14 09:30:00,230.0,230.11,228.77,229.52,14133.0,230.0,230.11,228.77,229.52,14133.0
2023-02-14 09:35:00,229.29,229.31,226.69,227.4,10106.0,229.29,229.31,226.69,227.4,10106.0
2023-02-14 09:40:00,227.39,228.6,227.28,228.6,5851.0,227.39,228.6,227.28,228.6,5851.0
2023-02-14 09:45:00,229.27,229.4,228.44,228.45,4227.0,229.27,229.4,228.44,228.45,4227.0
2023-02-14 09:50:00,228.38,229.47,228.37,229.47,15300.0,228.38,229.47,228.37,229.47,15300.0
2023-02-14 09:55:00,230.0,230.58,229.88,230.2,12299.0,230.0,230.58,229.88,230.2,12299.0
2023-02-14 10:00:00,229.99,230.53,229.97,230.07,30802.0,229.99,230.53,229.97,230.07,30802.0
2023-02-14 10:05:00,230.1,230.58,230.03,230.38,3547.0,230.1,230.58,230.03,230.38,3547.0
2023-02-14 10:10:00,230.4,230.76,230.21,230.58,19308.0,230.4,230.76,230.21,230.58,19308.0
2023-02-14 10:15:00,230.68,230.68,230.26,230.41,8781.0,230.68,230.68,230.26,230.41,8781.0
2023-02-14 10:20:00,230.49,230.9,230.29,230.29,4502.0,230.49,230.9,230.29,230.29,4502.0
2023-02-14 10:25:00,230.07,230.16,228.96,228.96,2593.0,230.07,230.16,228.96,228.96,2593.0
2023-02-14 10:30:00,229.19,229.53,228.69,228.71,4290.0,229.19,229.53,228.69,228.71,4290.0
2023-02-14 10:35:00,228.47,228.47,226.78,226.78,3736.0,228.47,228.47,226.78,226.78,3736.0
2023-02-14 10:40:00,226.81,227.01,226.18,226.59,4624.0,226.81,227.01,226.18,226.59,4624.0
2023-02-14 10:45:00,226.42,226.56,225.88,226.5,3582.0,226.42,226.56,225.88,226.5,3582.0
2023-02-14 10:50:00,226.39,227.03,226.21,227.03,18523.0,226.39,227.03,226.21,227.03,18523.0
2023-02-14 10:55:00,227.03,227.03,226.13,226.62,6750.0,227.03,227.03,226.13,226.62,6750.0
2023-02-14 11:00:00,226.5,228.15,226.35,228.15,61436.0,226.5,228.15,226.35,228.15,61436.0
2023-02-14 11:05:00,228.15,228.39,227.67,227.67,9687.0,228.15,228.39,227.67,227.67,9687.0
2023-02-14 11:10:00,227.89,227.89,227.47,227.52,3059.0,227.89,227.89,227.47,227.52,3059.0
2023-02-14 11:15:00,227.71,228.21,227.66,227.99,5904.0,227.71,228.21,227.66,227.99,5904.0
2023-02-14 11:20:00,227.98,228.38,227.85,228.37,4401.0,227.98,228.38,227.85,228.37,4401.0
2023-02-14 11:25:00,228.42,228.45,227.82,227.82,5418.0,228.42,228.45,227.82,227.82,5418.0
2023-02-14 11:30:00,227.58,227.58,226.13,226.13,1111.0,227.58,227.58,226.13,226.13,1111.0
2023-02-14 11:35:00,226.36,226.66,226.35,226.56,2433.0,226.36,226.66,226.35,226.56,2433.0
2023-02-14 11:40:00,226.49,226.91,226.49,226.51,3803.0,226.49,226.91,226.49,226.51,3803.0
2023-02-14 11:45:00,226.63,227.13,226.61,227.13,1933.0,226.63,227.13,226.61,227.13,1933.0
2023-02-14 11:50:00,227.29,227.29,226.74,227.11,4330.0,227.29,227.29,226.74,227.11,4330.0
2023-02-14 11:55:00,226.93,227.25,226.87,227.01,2471.0,226.93,227.25,226.87,227.01,2471.0
2023-02-14 12:00:00,227.19,227.48,227.09,227.13,3443.0,227.19,227.48,227.09,227.13,3443.0
2023-02-14 12:05:00,227.13,227.33,227.13,227.31,516.0,227.13,227.33,227.13,227.31,516.0
2023-02-14 12:10:00,227.46,228.12,227.46,228.12,6297.0,227.46,228.12,227.46,228.12,6297.0
2023-02-14 12:15:00,228.03,228.05,227.65,227.65,3549.0,228.03,228.05,227.65,227.65,3549.0
2023-02-14 12:20:00,227.96,228.16,227.84,227.93,2073.0,227.96,228.16,227.84,227.93,2073.0
2023-02-14 12:25:00,227.78,228.28,227.66,227.76,3514.0,227.78,228.28,227.66,227.76,3514.0
2023-02-14 12:30:00,227.75,227.83,227.57,227.72,1346.0,227.75,227.83,227.57,227.72,1346.0
2023-02-14 12:35:00,227.8,227.88,227.74,227.75,1790.0,227.8,227.88,227.74,227.75,1790.0
2023-02-14 12:40:00,227.76,228.19,227.76,227.87,6078.0,227.76,228.19,227.76,227.87,6078.0
2023-02-14 12:45:00,227.81,228.03,227.7,227.81,1675.0,227.81,228.03,227.7,227.81,1675.0
2023-02-14 12:50:00,227.66,228.32,227.62,228.25,5000.0,227.66,228.32,227.62,228.25,5000.0
2023-02-14 12:55:00,228.22,228.57,228.22,228.28,5208.0,228.22,228.57,228.22,228.28,5208.0
2023-02-14 13:00:00,228.18,229.33,228.17,229.23,5402.0,228.18,229.33,228.17,229.23,5402.0
2023-02-14 13:05:00,229.43,229.58,229.28,229.29,3280.0,229.43,229.58,229.28,229.29,3280.0
2023-02-14 13:10:00,229.22,229.66,229.09,229.66,3420.0,229.22,229.66,229.09,229.66,3420.0
2023-02-14 13:15:00,229.69,230.06,229.55,229.61,2467.0,229.69,230.06,229.55,229.61,2467.0
2023-02-14 13:20:00,229.81,229.81,229.21,229.21,2715.0,229.81,229.81,229.21,229.21,2715.0
2023-02-14 13:25:00,229.24,229.24,228.95,229.14,1537.0,229.24,229.24,228.95,229.14,1537.0
2023-02-14 13:30:00,229.14,229.32,228.99,229.18,2102.0,229.14,229.32,228.99,229.18,2102.0
2023-02-14 13:35:00,229.42,229.67,229.3,229.65,7380.0,229.42,229.67,229.3,229.65,7380.0
2023-02-14 13:40:00,229.71,229.74,228.99,229.03,3444.0,229.71,229.74,228.99,229.03,3444.0
2023-02-14 13:45:00,229.15,229.33,229.15,229.25,1679.0,229.15,229.33,229.15,229.25,1679.0
2023-02-14 13:50:00,229.4,229.4,229.13,229.13,2306.0,229.4,229.4,229.13,229.13,2306.0
2023-02-14 13:55:00,229.21,229.3,229.02,229.03,1558.0,229.21,229.3,229.02,229.03,1558.0
2023-02-14 14:00:00,229.15,229.33,228.84,228.84,3954.0,229.15,229.33,228.84,228.84,3954.0
2023-02-14 14:05:00,228.71,228.71,228.19,228.53,2540.0,228.71,228.71,228.19,228.53,2540.0
2023-02-14 14:10:00,228.68,228.85,228.62,228.82,2559.0,228.68,228.85,228.62,228.82,2559.0
2023-02-14 14:15:00,228.72,228.93,228.7,228.93,2600.0,228.72,228.93,228.7,228.93,2600.0
2023-02-14 14:20:00,228.9,229.1,228.87,229.06,5103.0,228.9,229.1,228.87,229.06,5103.0
2023-02-14 14:25:00,229.07,229.07,228.57,228.58,3493.0,229.07,229.07,228.57,228.58,3493.0
2023-02-14 14:30:00,228.66,228.79,228.52,228.74,4483.0,228.66,228.79,228.52,228.74,4483.0
2023-02-14 14:35:00,228.81,228.97,228.65,228.67,2983.0,228.81,228.97,228.65,228.67,2983.0
2023-02-14 14:40:00,228.68,229.08,228.65,228.66,5210.0,228.68,229.08,228.65,228.66,5210.0
2023-02-14 14:45:00,228.66,228.75,228.53,228.55,4015.0,228.66,228.75,228.53,228.55,4015.0
2023-02-14 14:50:00,228.56,228.62,228.2,228.3,3120.0,228.56,228.62,228.2,228.3,3120.0
2023-02-14 14:55:00,228.28,228.41,228.1,228.18,5088.0,228.28,228.41,228.1,228.18,5088.0
2023-02-14 15:00:00,228.19,228.34,227.95,227.95,3971.0,228.19,228.34,227.95,227.95,3971.0
2023-02-14 15:05:00,227.95,228.15,227.87,227.99,4667.0,227.95,228.15,227.87,227.99,4667.0
2023-02-14 15:10:00,227.96,228.0,227.75,227.86,5038.0,227.96,228.0,227.75,227.86,5038.0
2023-02-14 15:15:00,227.86,228.16,227.73,228.13,10604.0,227.86,228.16,227.73,228.13,10604.0
2023-02-14 15:20:00,228.19,228.49,228.14,228.45,4773.0,228.19,228.49,228.14,228.45,4773.0
2023-02-14 15:25:00,228.49,228.65,228.33,228.33,3745.0,228.49,228.65,228.33,228.33,3745.0
2023-02-14 15:30:00,228.3,228.53,228.0,228.05,8267.0,228.3,228.53,228.0,228.05,8267.0
2023-02-14 15:35:00,228.05,228.39,228.04,228.39,9023.0,228.05,228.39,228.04,228.39,9023.0
2023-02-14 15:40:00,228.4,228.41,228.05,228.08,11814.0,228.4,228.41,228.05,228.08,11814.0
2023-02-14 15:45:00,228.04,228.04,227.61,227.61,18680.0,228.04,228.04,227.61,227.61,18680.0
2023-02-14 15:50:00,227.56,227.67,227.14,227.18,51258.0,227.56,227.67,227.14,227.18,51258.0
2023-02-14 15:55:00,227.26,227.56,226.55,227.05,80891.0,227.26,227.56,226.55,227.05,80891.0
2023-02-15 09:30:00,225.19,226.22,225.07,225.41,11131.0,225.19,226.22,225.07,225.41,11131.0
2023-02-15 09:35:00,225.12,225.56,224.53,225.56,5525.0,225.12,225.56,224.53,225.56,5525.0
2023-02-15 09:40:00,225.52,226.7,225.45,226.27,2548.0,225.52,226.7,225.45,226.27,2548.0
2023-02-15 09:45:00,226.4,226.56,225.96,226.12,5758.0,226.4,226.56,225.96,226.12,5758.0
2023-02-15 09:50:00,226.26,226.46,225.74,225.84,7737.0,226.26,226.46,225.74,225.84,7737.0
2023-02-15 09:55:00,226.02,226.38,225.8,225.89,7220.0,226.02,226.38,225.8,225.89,7220.0
2023-02-15 10:00:00,225.52,225.79,225.39,225.5,4108.0,225.52,225.79,225.39,225.5,4108.0
2023-02-15 10:05:00,225.34,225.34,224.54,224.65,3730.0,225.34,225.34,224.54,224.65,3730.0
2023-02-15 10:10:00,224.69,225.25,224.3,225.25,8315.0,224.69,225.25,224.3,225.25,8315.0
2023-02-15 10:15:00,225.22,226.0,225.22,226.0,2001.0,225.22,226.0,225.22,226.0,2001.0
2023-02-15 10:20:00,226.08,226.29,225.87,226.03,2775.0,226.08,226.29,225.87,226.03,2775.0
2023-02-15 10:25:00,226.06,226.37,226.05,226.32,1627.0,226.06,226.37,226.05,226.32,1627.0
2023-02-15 10:30:00,226.31,227.24,226.29,227.19,2241.0,226.31,227.24,226.29,227.19,2241.0
2023-02-15 10:35:00,227.41,227.59,227.29,227.32,3905.0,227.41,227.59,227.29,227.32,3905.0
2023-02-15 10:40:00,227.39,227.46,226.63,226.63,3091.0,227.39,227.46,226.63,226.63,3091.0
2023-02-15 10:45:00,226.74,226.91,226.58,226.58,2181.0,226.74,226.91,226.58,226.58,2181.0
2023-02-15 10:50:00,226.67,226.83,226.56,226.63,9421.0,226.67,226.83,226.56,226.63,9421.0
2023-02-15 10:55:00,226.65,227.15,226.6,226.74,3533.0,226.65,227.15,226.6,226.74,3533.0
2023-02-15 11:00:00,226.76,227.04,226.75,226.91,3304.0,226.76,227.04,226.75,226.91,3304.0
2023-02-15 11:05:00,226.99,227.45,226.99,227.07,3800.0,226.99,227.45,226.99,227.07,3800.0
2023-02-15 11:10:00,227.19,227.35,227.08,227.21,1500.0,227.19,227.35,227.08,227.21,1500.0
2023-02-15 11:15:00,227.36,227.36,226.96,227.14,3635.0,227.36,227.36,226.96,227.14,3635.0
2023-02-15 11:20:00,227.17,227.36,227.16,227.32,1104.0,227.17,227.36,227.16,227.32,1104.0
2023-02-15 11:25:00,227.34,227.63,227.14,227.6,2546.0,227.34,227.63,227.14,227.6,2546.0
2023-02-15 11:30:00,227.65,227.65,226.82,226.83,2687.0,227.65,227.65,226.82,226.83,2687.0
2023-02-15 11:35:00,226.92,227.2,226.92,227.11,2115.0,226.92,227.2,226.92,227.11,2115.0
2023-02-15 11:40:00,227.3,227.75,227.3,227.59,1335.0,227.3,227.75,227.3,227.59,1335.0
2023-02-15 11:45:00,227.46,227.62,227.43,227.51,841.0,227.46,227.62,227.43,227.51,841.0
2023-02-15 11:50:00,227.5,227.5,227.24,227.24,700.0,227.5,227.5,227.24,227.24,700.0
2023-02-15 11:55:00,227.26,227.26,226.86,226.86,3406.0,227.26,227.26,226.86,226.86,3406.0
2023-02-15 12:00:00,226.77,226.77,226.42,226.51,1504.0,226.77,226.77,226.42,226.51,1504.0
2023-02-15 12:05:00,226.52,226.52,225.99,225.99,1811.0,226.52,226.52,225.99,225.99,1811.0
2023-02-15 12:10:00,226.04,226.2,225.69,225.84,2600.0,226.04,226.2,225.69,225.84,2600.0
2023-02-15 12:15:00,225.84,225.88,225.54,225.76,2216.0,225.84,225.88,225.54,225.76,2216.0
2023-02-15 12:20:00,225.59,225.74,225.1,225.24,3595.0,225.59,225.74,225.1,225.24,3595.0
2023-02-15 12:25:00,225.24,225.62,225.23,225.23,4128.0,225.24,225.62,225.23,225.23,4128.0
2023-02-15 12:30:00,225.21,225.33,225.1,225.33,1642.0,225.21,225.33,225.1,225.33,1642.0
2023-02-15 12:35:00,225.32,225.59,225.16,225.33,3209.0,225.32,225.59,225.16,225.33,3209.0
2023-02-15 12:40:00,225.26,225.6,225.25,225.6,1400.0,225.26,225.6,225.25,225.6,1400.0
2023-02-15 12:45:00,225.52,225.88,225.48,225.88,3203.0,225.52,225.88,225.48,225.88,3203.0
2023-02-15 12:50:00,225.88,226.03,225.85,226.03,1211.0,225.88,226.03,225.85,226.03,1211.0
2023-02-15 12:55:00,226.01,226.08,225.76,225.87,4297.0,226.01,226.08,225.76,225.87,4297.0
2023-02-15 13:00:00,225.89,226.38,225.88,226.34,1800.0,225.89,226.38,225.88,226.34,1800.0
2023-02-15 13:05:00,226.19,226.31,226.06,226.15,2955.0,226.19,226.31,226.06,226.15,2955.0
2023-02-15 13:10:00,226.2,226.31,226.2,226.31,2024.0,226.2,226.31,226.2,226.31,2024.0
2023-02-15 13:15:00,226.22,226.22,226.09,226.19,3430.0,226.22,226.22,226.09,226.19,3430.0
2023-02-15 13:20:00,226.2,226.54,226.19,226.51,2503.0,226.2,226.54,226.19,226.51,2503.0
2023-02-15 13:25:00,226.51,226.71,226.49,226.71,1500.0,226.51,226.71,226.49,226.71,1500.0
2023-02-15 13:30:00,226.76,226.76,226.57,226.68,2500.0,226.76,226.76,226.57,226.68,2500.0
2023-02-15 13:35:00,226.66,226.88,226.4,226.4,4325.0,226.66,226.88,226.4,226.4,4325.0
2023-02-15 13:40:00,226.48,227.21,226.46,227.21,5284.0,226.48,227.21,226.46,227.21,5284.0
2023-02-15 13:45:00,227.31,227.39,226.52,226.52,13514.0,227.31,227.39,226.52,226.52,13514.0
2023-02-15 13:50:00,226.64,226.95,226.61,226.89,6788.0,226.64,226.95,226.61,226.89,6788.0
2023-02-15 13:55:00,226.89,227.11,226.88,227.11,4807.0,226.89,227.11,226.88,227.11,4807.0
2023-02-15 14:00:00,227.21,227.43,227.19,227.36,2200.0,227.21,227.43,227.19,227.36,2200.0
2023-02-15 14:05:00,227.29,227.32,227.18,227.25,6375.0,227.29,227.32,227.18,227.25,6375.0
2023-02-15 14:10:00,227.3,227.46,227.16,227.34,7452.0,227.3,227.46,227.16,227.34,7452.0
2023-02-15 14:15:00,227.34,227.41,226.97,227.0,4915.0,227.34,227.41,226.97,227.0,4915.0
2023-02-15 14:20:00,227.0,227.03,226.47,226.56,5680.0,227.0,227.03,226.47,226.56,5680.0
2023-02-15 14:25:00,226.59,226.66,226.27,226.63,4232.0,226.59,226.66,226.27,226.63,4232.0
2023-02-15 14:30:00,226.69,226.87,226.59,226.8,9002.0,226.69,226.87,226.59,226.8,9002.0
2023-02-15 14:35:00,226.8,226.87,226.39,226.53,13375.0,226.8,226.87,226.39,226.53,13375.0
2023-02-15 14:40:00,226.47,226.74,226.43,226.73,6126.0,226.47,226.74,226.43,226.73,6126.0
2023-02-15 14:45:00,226.79,226.81,226.19,226.33,9427.0,226.79,226.81,226.19,226.33,9427.0
2023-02-15 14:50:00,226.51,226.7,226.26,226.36,3520.0,226.51,226.7,226.26,226.36,3520.0
2023-02-15 14:55:00,226.28,226.28,225.8,226.06,8438.0,226.28,226.28,225.8,226.06,8438.0
2023-02-15 15:00:00,226.06,226.3,226.06,226.27,7584.0,226.06,226.3,226.06,226.27,7584.0
2023-02-15 15:05:00,226.21,226.7,226.21,226.69,8647.0,226.21,226.7,226.21,226.69,8647.0
2023-02-15 15:10:00,226.67,226.67,226.1,226.1,7963.0,226.67,226.67,226.1,226.1,7963.0
2023-02-15 15:15:00,226.17,226.2,225.9,226.09,7175.0,226.17,226.2,225.9,226.09,7175.0
2023-02-15 15:20:00,226.08,226.6,226.07,226.58,8677.0,226.08,226.6,226.07,226.58,8677.0
2023-02-15 15:25:00,226.65,226.97,226.65,226.97,8819.0,226.65,226.97,226.65,226.97,8819.0
2023-02-15 15:30:00,226.96,227.1,226.88,227.04,6654.0,226.96,227.1,226.88,227.04,6654.0
2023-02-15 15:35:00,227.03,227.15,226.69,227.03,9563.0,227.03,227.15,226.69,227.03,9563.0
2023-02-15 15:40:00,226.99,227.0,226.68,226.99,7399.0,226.99,227.0,226.68,226.99,7399.0
2023-02-15 15:45:00,226.94,227.32,226.82,227.31,18088.0,226.94,227.32,226.82,227.31,18088.0
2023-02-15 15:50:00,227.31,227.31,226.74,227.06,20844.0,227.31,227.31,226.74,227.06,20844.0
2023-02-15 15:55:00,227.0,227.41,226.75,227.02,82630.0,227.0,227.41,226.75,227.02,82630.0
2023-02-16 09:30:00,222.14,223.2,222.03,222.37,16296.0,222.14,223.2,222.03,222.37,16296.0
2023-02-16 09:35:00,222.37,222.37,220.21,220.56,9825.0,222.37,222.37,220.21,220.56,9825.0
2023-02-16 09:40:00,220.9,221.68,220.73,221.46,23027.0,220.9,221.68,220.73,221.46,23027.0
2023-02-16 09:45:00,221.52,222.75,221.39,221.52,12593.0,221.52,222.75,221.39,221.52,12593.0
2023-02-16 09:50:00,221.42,222.1,221.31,221.84,8265.0,221.42,222.1,221.31,221.84,8265.0
2023-02-16 09:55:00,221.89,222.16,221.7,221.81,3111.0,221.89,222.16,221.7,221.81,3111.0
2023-02-16 10:00:00,221.25,221.59,221.0,221.53,4720.0,221.25,221.59,221.0,221.53,4720.0
2023-02-16 10:05:00,221.44,222.04,221.33,222.04,5544.0,221.44,222.04,221.33,222.04,5544.0
2023-02-16 10:10:00,222.09,222.54,222.06,222.17,5597.0,222.09,222.54,222.06,222.17,5597.0
2023-02-16 10:15:00,222.11,223.56,221.71,223.56,11119.0,222.11,223.56,221.71,223.56,11119.0
2023-02-16 10:20:00,223.65,224.4,223.64,223.99,5741.0,223.65,224.4,223.64,223.99,5741.0
2023-02-16 10:25:00,224.01,224.08,223.63,224.08,3396.0,224.01,224.08,223.63,224.08,3396.0
2023-02-16 10:30:00,224.03,224.29,223.79,224.23,8106.0,224.03,224.29,223.79,224.23,8106.0
2023-02-16 10:35:00,224.27,225.01,224.11,224.84,3843.0,224.27,225.01,224.11,224.84,3843.0
2023-02-16 10:40:00,224.85,224.91,224.52,224.53,6506.0,224.85,224.91,224.52,224.53,6506.0
2023-02-16 10:45:00,224.5,225.25,224.49,224.89,3513.0,224.5,225.25,224.49,224.89,3513.0
2023-02-16 10:50:00,224.96,225.02,224.6,224.8,3475.0,224.96,225.02,224.6,224.8,3475.0
2023-02-16 10:55:00,224.92,224.92,224.24,224.37,2314.0,224.92,224.92,224.24,224.37,2314.0
2023-02-16 11:00:00,224.34,224.94,224.33,224.69,3981.0,224.34,224.94,224.33,224.69,3981.0
2023-02-16 11:05:00,224.78,224.79,224.39,224.63,1690.0,224.78,224.79,224.39,224.63,1690.0
2023-02-16 11:10:00,224.84,224.86,224.45,224.83,5327.0,224.84,224.86,224.45,224.83,5327.0
2023-02-16 11:15:00,224.72,224.81,224.51,224.73,2816.0,224.72,224.81,224.51,224.73,2816.0
2023-02-16 11:20:00,224.73,225.14,224.62,224.93,4784.0,224.73,225.14,224.62,224.93,4784.0
2023-02-16 11:25:00,224.91,225.06,224.72,225.06,4081.0,224.91,225.06,224.72,225.06,4081.0
2023-02-16 11:30:00,225.06,225.22,224.96,225.21,1400.0,225.06,225.22,224.96,225.21,1400.0
2023-02-16 11:35:00,225.22,225.38,224.79,225.05,6657.0,225.22,225.38,224.79,225.05,6657.0
2023-02-16 11:40:00,225.12,225.4,225.12,225.27,3698.0,225.12,225.4,225.12,225.27,3698.0
2023-02-16 11:45:00,225.43,225.6,225.36,225.58,1973.0,225.43,225.6,225.36,225.58,1973.0
2023-02-16 11:50:00,225.56,225.57,225.29,225.3,1500.0,225.56,225.57,225.29,225.3,1500.0
2023-02-16 11:55:00,225.3,225.39,225.23,225.23,2178.0,225.3,225.39,225.23,225.23,2178.0
2023-02-16 12:00:00,225.22,225.28,225.15,225.28,1684.0,225.22,225.28,225.15,225.28,1684.0
2023-02-16 12:05:00,225.31,225.57,225.29,225.3,1500.0,225.31,225.57,225.29,225.3,1500.0
2023-02-16 12:10:00,225.4,225.47,225.37,225.37,1100.0,225.4,225.47,225.37,225.37,1100.0
2023-02-16 12:15:00,225.23,225.28,224.94,224.95,1650.0,225.23,225.28,224.94,224.95,1650.0
2023-02-16 12:20:00,224.88,225.49,224.88,225.49,1900.0,224.88,225.49,224.88,225.49,1900.0
2023-02-16 12:25:00,225.6,225.6,225.42,225.43,300.0,225.6,225.6,225.42,225.43,300.0
2023-02-16 12:30:00,225.45,225.45,224.92,225.34,7757.0,225.45,225.45,224.92,225.34,7757.0
2023-02-16 12:35:00,225.35,225.91,225.33,225.91,6541.0,225.35,225.91,225.33,225.91,6541.0
2023-02-16 12:40:00,225.92,225.92,225.64,225.64,700.0,225.92,225.92,225.64,225.64,700.0
2023-02-16 12:45:00,225.76,225.87,225.73,225.76,1200.0,225.76,225.87,225.73,225.76,1200.0
2023-02-16 12:50:00,225.66,225.82,225.58,225.76,4283.0,225.66,225.82,225.58,225.76,4283.0
2023-02-16 12:55:00,225.66,225.66,225.25,225.34,1201.0,225.66,225.66,225.25,225.34,1201.0
2023-02-16 13:00:00,225.3,225.73,225.29,225.31,3009.0,225.3,225.73,225.29,225.31,3009.0
2023-02-16 13:05:00,225.46,225.6,225.45,225.59,500.0,225.46,225.6,225.45,225.59,500.0
2023-02-16 13:10:00,225.61,225.69,225.52,225.52,2415.0,225.61,225.69,225.52,225.52,2415.0
2023-02-16 13:15:00,225.31,225.45,225.14,225.23,1350.0,225.31,225.45,225.14,225.23,1350.0
2023-02-16 13:20:00,225.28,225.28,224.92,225.12,2591.0,225.28,225.28,224.92,225.12,2591.0
2023-02-16 13:25:00,225.03,225.07,224.95,224.98,1000.0,225.03,225.07,224.95,224.98,1000.0
2023-02-16 13:30:00,224.96,225.15,224.77,225.13,2606.0,224.96,225.15,224.77,225.13,2606.0
2023-02-16 13:35:00,225.17,225.36,225.16,225.35,17675.0,225.17,225.36,225.16,225.35,17675.0
2023-02-16 13:40:00,225.34,225.64,225.24,225.61,2822.0,225.34,225.64,225.24,225.61,2822.0
2023-02-16 13:45:00,225.68,225.8,225.4,225.69,3607.0,225.68,225.8,225.4,225.69,3607.0
2023-02-16 13:50:00,225.72,225.73,225.45,225.54,2000.0,225.72,225.73,225.45,225.54,2000.0
2023-02-16 13:55:00,225.53,225.53,225.38,225.47,2700.0,225.53,225.53,225.38,225.47,2700.0
2023-02-16 14:00:00,225.48,225.71,225.48,225.61,2138.0,225.48,225.71,225.48,225.61,2138.0
2023-02-16 14:05:00,225.51,225.53,225.24,225.24,8188.0,225.51,225.53,225.24,225.24,8188.0
2023-02-16 14:10:00,225.17,225.52,225.16,225.43,12797.0,225.17,225.52,225.16,225.43,12797.0
2023-02-16 14:15:00,225.4,225.59,225.24,225.49,8173.0,225.4,225.59,225.24,225.49,8173.0
2023-02-16 14:20:00,225.43,225.72,225.09,225.72,2911.0,225.43,225.72,225.09,225.72,2911.0
2023-02-16 14:25:00,225.85,226.22,225.84,226.02,1499.0,225.85,226.22,225.84,226.02,1499.0
2023-02-16 14:30:00,226.04,226.05,225.84,225.96,1594.0,226.04,226.05,225.84,225.96,1594.0
2023-02-16 14:35:00,225.88,225.96,225.76,225.76,1062.0,225.88,225.96,225.76,225.76,1062.0
2023-02-16 14:40:00,225.77,225.77,225.47,225.56,2213.0,225.77,225.77,225.47,225.56,2213.0
2023-02-16 14:45:00,225.55,225.63,225.5,225.5,1707.0,225.55,225.63,225.5,225.5,1707.0
2023-02-16 14:50:00,225.55,225.66,225.5,225.53,1803.0,225.55,225.66,225.5,225.53,1803.0
2023-02-16 14:55:00,225.6,225.68,225.34,225.34,2225.0,225.6,225.68,225.34,225.34,2225.0
2023-02-16 15:00:00,225.34,225.38,224.98,224.98,8738.0,225.34,225.38,224.98,224.98,8738.0
2023-02-16 15:05:00,224.99,225.07,224.6,225.03,9662.0,224.99,225.07,224.6,225.03,9662.0
2023-02-16 15:10:00,225.08,225.12,224.79,224.79,2122.0,225.08,225.12,224.79,224.79,2122.0
2023-02-16 15:15:00,224.66,224.81,224.49,224.63,2117.0,224.66,224.81,224.49,224.63,2117.0
2023-02-16 15:20:00,224.61,224.77,224.33,224.58,3317.0,224.61,224.77,224.33,224.58,3317.0
2023-02-16 15:25:00,224.72,224.88,224.37,224.55,3078.0,224.72,224.88,224.37,224.55,3078.0
2023-02-16 15:30:00,224.56,224.56,223.76,223.9,20204.0,224.56,224.56,223.76,223.9,20204.0
2023-02-16 15:35:00,223.9,224.44,223.9,224.34,9102.0,223.9,224.44,223.9,224.34,9102.0
2023-02-16 15:40:00,224.21,224.22,223.78,224.12,3337.0,224.21,224.22,223.78,224.12,3337.0
2023-02-16 15:45:00,224.13,224.64,224.07,224.56,14830.0,224.13,224.64,224.07,224.56,14830.0
2023-02-16 15:50:00,224.56,225.0,224.39,224.67,20411.0,224.56,225.0,224.39,224.67,20411.0
2023-02-16 15:55:00,224.68,224.68,223.8,224.1,64659.0,224.68,224.68,223.8,224.1,64659.0
2023-02-17 09:30:00,222.41,223.24,221.37,222.43,21803.0,222.41,223.24,221.37,222.43,21803.0
2023-02-17 09:35:00,222.77,223.08,222.38,222.74,5500.0,222.77,223.08,222.38,222.74,5500.0
2023-02-17 09:40:00,222.73,222.88,221.4,221.63,52746.0,222.73,222.88,221.4,221.63,52746.0
2023-02-17 09:45:00,221.41,222.06,221.16,221.16,4900.0,221.41,222.06,221.16,221.16,4900.0
2023-02-17 09:50:00,221.22,222.16,221.18,221.22,17767.0,221.22,222.16,221.18,221.22,17767.0
2023-02-17 09:55:00,221.15,221.79,221.06,221.09,5578.0,221.15,221.79,221.06,221.09,5578.0
2023-02-17 10:00:00,221.06,221.57,221.05,221.17,3868.0,221.06,221.57,221.05,221.17,3868.0
2023-02-17 10:05:00,221.34,221.34,220.55,221.0,2023.0,221.34,221.34,220.55,221.0,2023.0
2023-02-17 10:10:00,220.69,220.95,220.69,220.82,1589.0,220.69,220.95,220.69,220.82,1589.0
2023-02-17 10:15:00,221.0,221.18,220.57,221.01,3891.0,221.0,221.18,220.57,221.01,3891.0
2023-02-17 10:20:00,221.14,221.31,220.36,220.37,5403.0,221.14,221.31,220.36,220.37,5403.0
2023-02-17 10:25:00,220.24,220.33,219.97,219.97,1884.0,220.24,220.33,219.97,219.97,1884.0
2023-02-17 10:30:00,219.95,220.3,219.92,220.04,8066.0,219.95,220.3,219.92,220.04,8066.0
2023-02-17 10:35:00,219.96,220.27,219.49,219.58,9258.0,219.96,220.27,219.49,219.58,9258.0
2023-02-17 10:40:00,219.59,219.77,218.97,219.05,4325.0,219.59,219.77,218.97,219.05,4325.0
2023-02-17 10:45:00,219.13,219.46,218.72,219.11,23169.0,219.13,219.46,218.72,219.11,23169.0
2023-02-17 10:50:00,219.22,219.43,218.39,218.43,11877.0,219.22,219.43,218.39,218.43,11877.0
2023-02-17 10:55:00,218.4,218.64,217.8,217.88,11915.0,218.4,218.64,217.8,217.88,11915.0
2023-02-17 11:00:00,217.82,217.83,217.06,217.18,18532.0,217.82,217.83,217.06,217.18,18532.0
2023-02-17 11:05:00,217.27,217.55,217.22,217.28,17092.0,217.27,217.55,217.22,217.28,17092.0
2023-02-17 11:10:00,217.42,217.72,217.3,217.56,12797.0,217.42,217.72,217.3,217.56,12797.0
2023-02-17 11:15:00,217.57,217.77,217.27,217.44,6349.0,217.57,217.77,217.27,217.44,6349.0
2023-02-17 11:20:00,217.55,217.59,216.99,217.0,8341.0,217.55,217.59,216.99,217.0,8341.0
2023-02-17 11:25:00,216.8,217.21,216.79,217.03,5588.0,216.8,217.21,216.79,217.03,5588.0
2023-02-17 11:30:00,217.17,217.34,216.99,217.34,3500.0,217.17,217.34,216.99,217.34,3500.0
2023-02-17 11:35:00,217.34,217.34,217.08,217.33,3500.0,217.34,217.34,217.08,217.33,3500.0
2023-02-17 11:40:00,217.33,217.63,217.28,217.29,17530.0,217.33,217.63,217.28,217.29,17530.0
2023-02-17 11:45:00,217.33,217.43,217.21,217.21,4196.0,217.33,217.43,217.21,217.21,4196.0
2023-02-17 11:50:00,217.18,217.46,217.15,217.25,7080.0,217.18,217.46,217.15,217.25,7080.0
2023-02-17 11:55:00,217.25,217.38,216.97,217.14,2746.0,217.25,217.38,216.97,217.14,2746.0
2023-02-17 12:00:00,217.3,217.5,217.07,217.43,6037.0,217.3,217.5,217.07,217.43,6037.0
2023-02-17 12:05:00,217.43,217.49,217.33,217.45,5398.0,217.43,217.49,217.33,217.45,5398.0
2023-02-17 12:10:00,217.44,217.64,217.28,217.35,31299.0,217.44,217.64,217.28,217.35,31299.0
2023-02-17 12:15:00,217.33,217.74,217.18,217.18,11576.0,217.33,217.74,217.18,217.18,11576.0
2023-02-17 12:20:00,217.28,217.76,217.28,217.5,3993.0,217.28,217.76,217.28,217.5,3993.0
2023-02-17 12:25:00,217.55,217.68,217.41,217.45,5400.0,217.55,217.68,217.41,217.45,5400.0
2023-02-17 12:30:00,217.41,217.59,217.21,217.39,6161.0,217.41,217.59,217.21,217.39,6161.0
2023-02-17 12:35:00,217.44,217.54,217.34,217.4,1300.0,217.44,217.54,217.34,217.4,1300.0
2023-02-17 12:40:00,217.46,217.47,217.35,217.35,2637.0,217.46,217.47,217.35,217.35,2637.0
2023-02-17 12:45:00,217.22,217.22,216.93,216.94,2913.0,217.22,217.22,216.93,216.94,2913.0
2023-02-17 12:50:00,216.98,217.06,216.71,216.73,1956.0,216.98,217.06,216.71,216.73,1956.0
2023-02-17 12:55:00,216.76,217.1,216.65,216.96,2900.0,216.76,217.1,216.65,216.96,2900.0
2023-02-17 13:00:00,216.95,216.95,216.58,216.87,2690.0,216.95,216.95,216.58,216.87,2690.0
2023-02-17 13:05:00,216.78,217.04,216.77,216.94,6991.0,216.78,217.04,216.77,216.94,6991.0
2023-02-17 13:10:00,216.97,217.04,216.92,217.02,1485.0,216.97,217.04,216.92,217.02,1485.0
2023-02-17 13:15:00,217.07,217.36,217.07,217.22,4611.0,217.07,217.36,217.07,217.22,4611.0
2023-02-17 13:20:00,217.07,217.07,216.68,216.7,3171.0,217.07,217.07,216.68,216.7,3171.0
2023-02-17 13:25:00,216.61,217.06,216.45,217.06,6355.0,216.61,217.06,216.45,217.06,6355.0
2023-02-17 13:30:00,216.92,217.04,216.92,217.04,1757.0,216.92,217.04,216.92,217.04,1757.0
2023-02-17 13:35:00,216.97,217.06,216.9,217.03,4059.0,216.97,217.06,216.9,217.03,4059.0
2023-02-17 13:40:00,216.97,217.1,216.72,216.86,21892.0,216.97,217.1,216.72,216.86,21892.0
2023-02-17 13:45:00,216.89,217.03,216.78,216.78,6925.0,216.89,217.03,216.78,216.78,6925.0
2023-02-17 13:50:00,216.86,216.96,216.68,216.84,1400.0,216.86,216.96,216.68,216.84,1400.0
2023-02-17 13:55:00,216.77,216.91,216.5,216.9,4199.0,216.77,216.91,216.5,216.9,4199.0
2023-02-17 14:00:00,216.9,217.36,216.89,217.2,4440.0,216.9,217.36,216.89,217.2,4440.0
2023-02-17 14:05:00,217.21,217.6,217.21,217.54,2449.0,217.21,217.6,217.21,217.54,2449.0
2023-02-17 14:10:00,217.66,217.82,217.49,217.49,2694.0,217.66,217.82,217.49,217.49,2694.0
2023-02-17 14:15:00,217.41,217.43,217.27,217.27,1700.0,217.41,217.43,217.27,217.27,1700.0
2023-02-17 14:20:00,217.28,217.9,217.27,217.9,1800.0,217.28,217.9,217.27,217.9,1800.0
2023-02-17 14:25:00,217.93,218.01,217.64,217.81,2932.0,217.93,218.01,217.64,217.81,2932.0
2023-02-17 14:30:00,217.81,218.03,217.8,217.82,3233.0,217.81,218.03,217.8,217.82,3233.0
2023-02-17 14:35:00,217.73,218.03,217.71,218.03,2879.0,217.73,218.03,217.71,218.03,2879.0
2023-02-17 14:40:00,218.0,218.01,217.67,217.67,3423.0,218.0,218.01,217.67,217.67,3423.0
2023-02-17 14:45:00,217.65,217.84,217.51,217.84,1872.0,217.65,217.84,217.51,217.84,1872.0
2023-02-17 14:50:00,218.04,218.33,218.04,218.32,2072.0,218.04,218.33,218.04,218.32,2072.0
2023-02-17 14:55:00,218.34,218.56,218.22,218.55,4245.0,218.34,218.56,218.22,218.55,4245.0
2023-02-17 15:00:00,218.71,218.95,218.7,218.81,5566.0,218.71,218.95,218.7,218.81,5566.0
2023-02-17 15:05:00,218.83,219.06,218.66,219.05,2901.0,218.83,219.06,218.66,219.05,2901.0
2023-02-17 15:10:00,219.09,219.09,218.87,218.99,4400.0,219.09,219.09,218.87,218.99,4400.0
2023-02-17 15:15:00,218.99,219.0,218.69,218.9,4275.0,218.99,219.0,218.69,218.9,4275.0
2023-02-17 15:20:00,218.89,219.15,218.84,219.09,3666.0,218.89,219.15,218.84,219.09,3666.0
2023-02-17 15:25:00,218.97,219.33,218.74,218.74,5448.0,218.97,219.33,218.74,218.74,5448.0
2023-02-17 15:30:00,218.83,219.27,218.76,219.19,5579.0,218.83,219.27,218.76,219.19,5579.0
2023-02-17 15:35:00,219.28,219.41,218.86,218.96,7103.0,219.28,219.41,218.86,218.96,7103.0
2023-02-17 15:40:00,218.96,219.28,218.96,219.07,2503.0,218.96,219.28,218.96,219.07,2503.0
2023-02-17 15:45:00,219.05,219.05,218.57,218.59,19587.0,219.05,219.05,218.57,218.59,19587.0
2023-02-17 15:50:00,218.58,219.33,218.55,219.19,14172.0,218.58,219.33,218.55,219.19,14172.0
2023-02-17 15:55:00,219.3,219.74,219.27,219.73,42543.0,219.3,219.74,219.27,219.73,42543.0
2023-02-21 09:30:00,216.68,218.33,216.15,216.32,14289.0,216.68,218.33,216.15,216.32,14289.0
2023-02-21 09:35:00,216.33,216.65,215.78,215.78,4134.0,216.33,216.65,215.78,215.78,4134.0
2023-02-21 09:40:00,215.88,216.77,215.43,216.76,34366.0,215.88,216.77,215.43,216.76,34366.0
2023-02-21 09:45:00,216.57,217.36,216.24,216.91,14204.0,216.57,217.36,216.24,216.91,14204.0
2023-02-21 09:50:00,217.38,218.13,216.75,218.1,9405.0,217.38,218.13,216.75,218.1,9405.0
2023-02-21 09:55:00,218.06,218.12,217.44,217.84,7515.0,218.06,218.12,217.44,217.84,7515.0
2023-02-21 10:00:00,217.83,218.2,216.84,217.1,22076.0,217.83,218.2,216.84,217.1,22076.0
2023-02-21 10:05:00,217.09,217.09,215.97,216.02,12371.0,217.09,217.09,215.97,216.02,12371.0
2023-02-21 10:10:00,216.04,216.04,215.5,215.5,4583.0,216.04,216.04,215.5,215.5,4583.0
2023-02-21 10:15:00,215.61,216.32,215.6,215.95,3039.0,215.61,216.32,215.6,215.95,3039.0
2023-02-21 10:20:00,215.82,216.01,215.59,215.71,4043.0,215.82,216.01,215.59,215.71,4043.0
2023-02-21 10:25:00,215.65,215.69,215.37,215.5,2031.0,215.65,215.69,215.37,215.5,2031.0
2023-02-21 10:30:00,215.37,215.7,215.35,215.54,2457.0,215.37,215.7,215.35,215.54,2457.0
2023-02-21 10:35:00,215.56,215.93,215.5,215.54,7218.0,215.56,215.93,215.5,215.54,7218.0
2023-02-21 10:40:00,215.62,216.12,215.62,215.86,4107.0,215.62,216.12,215.62,215.86,4107.0
2023-02-21 10:45:00,215.76,215.83,215.47,215.49,2941.0,215.76,215.83,215.47,215.49,2941.0
2023-02-21 10:50:00,215.42,215.43,215.18,215.18,1696.0,215.42,215.43,215.18,215.18,1696.0
2023-02-21 10:55:00,215.08,215.41,214.99,214.99,4398.0,215.08,215.41,214.99,214.99,4398.0
2023-02-21 11:00:00,214.96,215.03,214.85,214.95,1501.0,214.96,215.03,214.85,214.95,1501.0
2023-02-21 11:05:00,214.86,214.86,214.7,214.79,3485.0,214.86,214.86,214.7,214.79,3485.0
2023-02-21 11:10:00,214.77,214.77,214.22,214.38,4547.0,214.77,214.77,214.22,214.38,4547.0
2023-02-21 11:15:00,214.33,214.33,214.0,214.19,2718.0,214.33,214.33,214.0,214.19,2718.0
2023-02-21 11:20:00,214.22,214.69,214.22,214.35,6693.0,214.22,214.69,214.22,214.35,6693.0
2023-02-21 11:25:00,214.31,214.41,214.25,214.33,1485.0,214.31,214.41,214.25,214.33,1485.0
2023-02-21 11:30:00,214.43,214.49,214.05,214.2,4188.0,214.43,214.49,214.05,214.2,4188.0
2023-02-21 11:35:00,214.29,214.34,213.63,213.73,8441.0,214.29,214.34,213.63,213.73,8441.0
2023-02-21 11:40:00,213.66,214.1,213.61,213.73,12236.0,213.66,214.1,213.61,213.73,12236.0
2023-02-21 11:45:00,213.72,214.11,213.58,213.58,7680.0,213.72,214.11,213.58,213.58,7680.0
2023-02-21 11:50:00,213.46,213.69,213.4,213.4,3187.0,213.46,213.69,213.4,213.4,3187.0
2023-02-21 11:55:00,213.42,213.43,213.17,213.42,8619.0,213.42,213.43,213.17,213.42,8619.0
2023-02-21 12:00:00,213.32,213.88,213.25,213.53,4735.0,213.32,213.88,213.25,213.53,4735.0
2023-02-21 12:05:00,213.53,213.63,213.35,213.63,7001.0,213.53,213.63,213.35,213.63,7001.0
2023-02-21 12:10:00,213.63,213.87,213.51,213.54,5556.0,213.63,213.87,213.51,213.54,5556.0
2023-02-21 12:15:00,213.47,213.96,213.32,213.96,2913.0,213.47,213.96,213.32,213.96,2913.0
2023-02-21 12:20:00,214.01,214.06,213.65,213.65,2685.0,214.01,214.06,213.65,213.65,2685.0
2023-02-21 12:25:00,213.62,213.76,213.59,213.72,1409.0,213.62,213.76,213.59,213.72,1409.0
2023-02-21 12:30:00,213.69,213.71,213.41,213.59,3571.0,213.69,213.71,213.41,213.59,3571.0
2023-02-21 12:35:00,213.58,213.6,213.38,213.38,1549.0,213.58,213.6,213.38,213.38,1549.0
2023-02-21 12:40:00,213.48,213.58,213.37,213.41,2770.0,213.48,213.58,213.37,213.41,2770.0
2023-02-21 12:45:00,213.39,213.39,213.09,213.31,2716.0,213.39,213.39,213.09,213.31,2716.0
2023-02-21 12:50:00,213.22,213.29,213.07,213.08,1608.0,213.22,213.29,213.07,213.08,1608.0
2023-02-21 12:55:00,213.07,213.08,212.95,213.01,4828.0,213.07,213.08,212.95,213.01,4828.0
2023-02-21 13:00:00,213.0,213.0,212.39,212.4,9618.0,213.0,213.0,212.39,212.4,9618.0
2023-02-21 13:05:00,212.42,212.49,211.97,211.98,10899.0,212.42,212.49,211.97,211.98,10899.0
2023-02-21 13:10:00,211.96,212.34,211.87,212.28,6875.0,211.96,212.34,211.87,212.28,6875.0
2023-02-21 13:15:00,212.21,212.44,212.12,212.44,3101.0,212.21,212.44,212.12,212.44,3101.0
2023-02-21 13:20:00,212.33,212.33,212.01,212.08,3329.0,212.33,212.33,212.01,212.08,3329.0
2023-02-21 13:25:00,212.16,212.26,211.67,211.79,12597.0,212.16,212.26,211.67,211.79,12597.0
2023-02-21 13:30:00,211.76,212.07,211.65,211.92,6343.0,211.76,212.07,211.65,211.92,6343.0
2023-02-21 13:35:00,211.92,212.64,211.92,212.59,4809.0,211.92,212.64,211.92,212.59,4809.0
2023-02-21 13:40:00,212.59,212.69,212.39,212.62,3852.0,212.59,212.69,212.39,212.62,3852.0
2023-02-21 13:45:00,212.62,212.82,212.6,212.6,3807.0,212.62,212.82,212.6,212.6,3807.0
2023-02-21 13:50:00,212.62,212.65,212.44,212.44,2446.0,212.62,212.65,212.44,212.44,2446.0
2023-02-21 13:55:00,212.48,212.52,211.95,212.01,3360.0,212.48,212.52,211.95,212.01,3360.0
2023-02-21 14:00:00,212.07,212.75,212.06,212.75,9890.0,212.07,212.75,212.06,212.75,9890.0
2023-02-21 14:05:00,212.75,212.83,212.59,212.59,1996.0,212.75,212.83,212.59,212.59,1996.0
2023-02-21 14:10:00,212.62,212.69,212.34,212.49,2950.0,212.62,212.69,212.34,212.49,2950.0
2023-02-21 14:15:00,212.49,212.6,212.41,212.6,1334.0,212.49,212.6,212.41,212.6,1334.0
2023-02-21 14:20:00,212.43,212.67,212.42,212.59,1052.0,212.43,212.67,212.42,212.59,1052.0
2023-02-21 14:25:00,212.58,212.95,212.58,212.93,2837.0,212.58,212.95,212.58,212.93,2837.0
2023-02-21 14:30:00,213.02,213.54,213.02,213.36,2001.0,213.02,213.54,213.02,213.36,2001.0
2023-02-21 14:35:00,213.44,213.52,213.12,213.13,2024.0,213.44,213.52,213.12,213.13,2024.0
2023-02-21 14:40:00,213.09,213.28,212.78,213.28,2039.0,213.09,213.28,212.78,213.28,2039.0
2023-02-21 14:45:00,213.27,213.71,213.22,213.68,7017.0,213.27,213.71,213.22,213.68,7017.0
2023-02-21 14:50:00,213.55,213.67,213.53,213.67,1300.0,213.55,213.67,213.53,213.67,1300.0
2023-02-21 14:55:00,213.58,213.58,213.17,213.25,1893.0,213.58,213.58,213.17,213.25,1893.0
2023-02-21 15:00:00,213.32,213.36,213.07,213.32,1942.0,213.32,213.36,213.07,213.32,1942.0
2023-02-21 15:05:00,213.23,213.23,212.72,212.72,1199.0,213.23,213.23,212.72,212.72,1199.0
2023-02-21 15:10:00,212.59,213.33,212.59,213.09,9248.0,212.59,213.33,212.59,213.09,9248.0
2023-02-21 15:15:00,213.06,213.12,212.92,213.0,900.0,213.06,213.12,212.92,213.0,900.0
2023-02-21 15:20:00,212.87,213.27,212.8,213.21,6845.0,212.87,213.27,212.8,213.21,6845.0
2023-02-21 15:25:00,213.11,213.11,212.89,212.95,2613.0,213.11,213.11,212.89,212.95,2613.0
2023-02-21 15:30:00,213.04,213.27,212.88,213.08,5782.0,213.04,213.27,212.88,213.08,5782.0
2023-02-21 15:35:00,213.25,213.25,212.39,212.52,5553.0,213.25,213.25,212.39,212.52,5553.0
2023-02-21 15:40:00,212.53,212.56,212.19,212.33,7608.0,212.53,212.56,212.19,212.33,7608.0
2023-02-21 15:45:00,212.38,212.55,212.27,212.27,7908.0,212.38,212.55,212.27,212.27,7908.0
2023-02-21 15:50:00,212.33,213.08,212.13,212.44,33764.0,212.33,213.08,212.13,212.44,33764.0
2023-02-21 15:55:00,212.43,213.01,212.29,213.0,45489.0,212.43,213.01,212.29,213.0,45489.0
2023-02-22 09:30:00,212.51,212.98,211.74,211.85,14424.0,212.51,212.98,211.74,211.85,14424.0
2023-02-22 09:35:00,211.93,211.93,211.0,211.39,47422.0,211.93,211.93,211.0,211.39,47422.0
2023-02-22 09:40:00,211.41,211.79,211.4,211.79,2100.0,211.41,211.79,211.4,211.79,2100.0
2023-02-22 09:45:00,211.95,212.2,211.85,211.85,4391.0,211.95,212.2,211.85,211.85,4391.0
2023-02-22 09:50:00,212.01,212.01,211.6,211.71,4017.0,212.01,212.01,211.6,211.71,4017.0
2023-02-22 09:55:00,211.61,211.7,211.03,211.16,5781.0,211.61,211.7,211.03,211.16,5781.0
2023-02-22 10:00:00,211.3,211.55,211.21,211.31,12178.0,211.3,211.55,211.21,211.31,12178.0
2023-02-22 10:05:00,211.34,211.69,211.0,211.36,16864.0,211.34,211.69,211.0,211.36,16864.0
2023-02-22 10:10:00,211.26,211.71,211.17,211.7,2882.0,211.26,211.71,211.17,211.7,2882.0
2023-02-22 10:15:00,211.65,211.65,211.32,211.38,2359.0,211.65,211.65,211.32,211.38,2359.0
2023-02-22 10:20:00,211.39,211.53,211.17,211.28,19504.0,211.39,211.53,211.17,211.28,19504.0
2023-02-22 10:25:00,211.25,211.25,211.0,211.07,7066.0,211.25,211.25,211.0,211.07,7066.0
2023-02-22 10:30:00,211.0,211.28,211.0,211.07,29223.0,211.0,211.28,211.0,211.07,29223.0
2023-02-22 10:35:00,211.16,211.21,211.0,211.05,22967.0,211.16,211.21,211.0,211.05,22967.0
2023-02-22 10:40:00,211.01,211.19,210.77,211.0,16801.0,211.01,211.19,210.77,211.0,16801.0
2023-02-22 10:45:00,211.04,211.11,210.12,210.3,3723.0,211.04,211.11,210.12,210.3,3723.0
2023-02-22 10:50:00,210.4,211.2,210.4,211.2,2980.0,210.4,211.2,210.4,211.2,2980.0
2023-02-22 10:55:00,211.12,211.18,210.84,211.0,34620.0,211.12,211.18,210.84,211.0,34620.0
2023-02-22 11:00:00,210.99,211.07,210.7,210.84,3111.0,210.99,211.07,210.7,210.84,3111.0
2023-02-22 11:05:00,211.14,211.22,210.91,211.01,2185.0,211.14,211.22,210.91,211.01,2185.0
2023-02-22 11:10:00,210.89,210.89,210.32,210.39,2449.0,210.89,210.89,210.32,210.39,2449.0
2023-02-22 11:15:00,210.38,210.38,209.96,210.0,9172.0,210.38,210.38,209.96,210.0,9172.0
2023-02-22 11:20:00,210.0,210.55,209.8,210.29,12206.0,210.0,210.55,209.8,210.29,12206.0
2023-02-22 11:25:00,210.22,210.57,210.05,210.45,2992.0,210.22,210.57,210.05,210.45,2992.0
2023-02-22 11:30:00,210.59,210.72,210.31,210.42,3373.0,210.59,210.72,210.31,210.42,3373.0
2023-02-22 11:35:00,210.52,210.54,210.22,210.22,1350.0,210.52,210.54,210.22,210.22,1350.0
2023-02-22 11:40:00,210.31,210.31,210.0,210.05,1351.0,210.31,210.31,210.0,210.05,1351.0
2023-02-22 11:45:00,210.05,210.28,209.83,209.83,3096.0,210.05,210.28,209.83,209.83,3096.0
2023-02-22 11:50:00,209.92,210.23,209.86,209.87,3050.0,209.92,210.23,209.86,209.87,3050.0
2023-02-22 11:55:00,209.87,210.07,209.64,210.06,1369.0,209.87,210.07,209.64,210.06,1369.0
2023-02-22 12:00:00,210.02,210.15,209.86,210.1,2787.0,210.02,210.15,209.86,210.1,2787.0
2023-02-22 12:05:00,210.24,210.75,210.17,210.46,12986.0,210.24,210.75,210.17,210.46,12986.0
2023-02-22 12:10:00,210.42,210.6,210.34,210.6,6585.0,210.42,210.6,210.34,210.6,6585.0
2023-02-22 12:15:00,210.74,211.38,210.74,211.08,4009.0,210.74,211.38,210.74,211.08,4009.0
2023-02-22 12:20:00,211.06,211.2,210.95,211.0,2421.0,211.06,211.2,210.95,211.0,2421.0
2023-02-22 12:25:00,211.03,211.35,211.01,211.18,3508.0,211.03,211.35,211.01,211.18,3508.0
2023-02-22 12:30:00,211.09,211.3,210.95,211.3,3125.0,211.09,211.3,210.95,211.3,3125.0
2023-02-22 12:35:00,211.1,211.24,210.87,211.11,5579.0,211.1,211.24,210.87,211.11,5579.0
2023-02-22 12:40:00,211.23,211.69,211.22,211.54,1200.0,211.23,211.69,211.22,211.54,1200.0
2023-02-22 12:45:00,211.72,211.72,211.51,211.51,1004.0,211.72,211.72,211.51,211.51,1004.0
2023-02-22 12:50:00,211.45,211.54,211.4,211.49,1898.0,211.45,211.54,211.4,211.49,1898.0
2023-02-22 12:55:00,211.47,211.73,211.3,211.73,1542.0,211.47,211.73,211.3,211.73,1542.0
2023-02-22 13:00:00,211.67,212.08,211.64,212.06,2661.0,211.67,212.08,211.64,212.06,2661.0
2023-02-22 13:05:00,212.06,212.1,211.91,212.02,2907.0,212.06,212.1,211.91,212.02,2907.0
2023-02-22 13:10:00,212.16,212.31,212.1,212.11,3265.0,212.16,212.31,212.1,212.11,3265.0
2023-02-22 13:15:00,212.12,212.46,212.11,212.46,700.0,212.12,212.46,212.11,212.46,700.0
2023-02-22 13:20:00,212.43,212.58,212.43,212.53,2091.0,212.43,212.58,212.43,212.53,2091.0
2023-02-22 13:25:00,212.62,212.94,212.62,212.82,1758.0,212.62,212.94,212.62,212.82,1758.0
2023-02-22 13:30:00,212.92,212.99,212.53,212.73,3654.0,212.92,212.99,212.53,212.73,3654.0
2023-02-22 13:35:00,212.72,212.77,212.47,212.71,3131.0,212.72,212.77,212.47,212.71,3131.0
2023-02-22 13:40:00,212.71,212.71,212.54,212.54,1102.0,212.71,212.71,212.54,212.54,1102.0
2023-02-22 13:45:00,212.45,212.5,212.38,212.44,1553.0,212.45,212.5,212.38,212.44,1553.0
2023-02-22 13:50:00,212.42,212.42,212.18,212.18,1536.0,212.42,212.42,212.18,212.18,1536.0
2023-02-22 13:55:00,212.23,212.37,212.14,212.37,1200.0,212.23,212.37,212.14,212.37,1200.0
2023-02-22 14:00:00,212.2,212.5,211.6,212.23,6695.0,212.2,212.5,211.6,212.23,6695.0
2023-02-22 14:05:00,212.3,212.66,212.1,212.22,3256.0,212.3,212.66,212.1,212.22,3256.0
2023-02-22 14:10:00,212.47,212.49,211.61,211.73,7824.0,212.47,212.49,211.61,211.73,7824.0
2023-02-22 14:15:00,211.71,211.89,211.28,211.89,8421.0,211.71,211.89,211.28,211.89,8421.0
2023-02-22 14:20:00,211.79,212.01,211.59,211.59,3073.0,211.79,212.01,211.59,211.59,3073.0
2023-02-22 14:25:00,211.58,211.58,211.31,211.31,4175.0,211.58,211.58,211.31,211.31,4175.0
2023-02-22 14:30:00,211.18,211.2,210.81,211.09,2827.0,211.18,211.2,210.81,211.09,2827.0
2023-02-22 14:35:00,211.05,211.05,210.77,210.95,3870.0,211.05,211.05,210.77,210.95,3870.0
2023-02-22 14:40:00,210.87,210.87,210.5,210.62,12120.0,210.87,210.87,210.5,210.62,12120.0
2023-02-22 14:45:00,210.63,211.19,210.41,211.14,5358.0,210.63,211.19,210.41,211.14,5358.0
2023-02-22 14:50:00,211.18,211.18,210.76,210.77,4481.0,211.18,211.18,210.76,210.77,4481.0
2023-02-22 14:55:00,210.62,210.62,210.15,210.2,3109.0,210.62,210.62,210.15,210.2,3109.0
2023-02-22 15:00:00,210.18,210.37,209.89,210.28,8067.0,210.18,210.37,209.89,210.28,8067.0
2023-02-22 15:05:00,210.25,210.33,210.01,210.3,5155.0,210.25,210.33,210.01,210.3,5155.0
2023-02-22 15:10:00,210.36,210.49,209.66,209.95,16163.0,210.36,210.49,209.66,209.95,16163.0
2023-02-22 15:15:00,209.96,210.33,209.56,209.85,8882.0,209.96,210.33,209.56,209.85,8882.0
2023-02-22 15:20:00,209.9,210.5,209.82,210.41,5384.0,209.9,210.5,209.82,210.41,5384.0
2023-02-22 15:25:00,210.42,210.64,210.31,210.42,4400.0,210.42,210.64,210.31,210.42,4400.0
2023-02-22 15:30:00,210.33,210.43,210.09,210.4,8005.0,210.33,210.43,210.09,210.4,8005.0
2023-02-22 15:35:00,210.42,210.62,210.21,210.46,6739.0,210.42,210.62,210.21,210.46,6739.0
2023-02-22 15:40:00,210.54,210.64,210.1,210.3,7862.0,210.54,210.64,210.1,210.3,7862.0
2023-02-22 15:45:00,210.31,210.49,210.0,210.38,12456.0,210.31,210.49,210.0,210.38,12456.0
2023-02-22 15:50:00,210.32,210.9,210.15,210.4,19211.0,210.32,210.9,210.15,210.4,19211.0
2023-02-22 15:55:00,210.41,211.01,210.25,211.0,49930.0,210.41,211.01,210.25,211.0,49930.0
2023-02-23 09:30:00,212.77,212.77,211.44,211.44,12823.0,212.77,212.77,211.44,211.44,12823.0
2023-02-23 09:35:00,211.86,211.86,210.94,210.94,2214.0,211.86,211.86,210.94,210.94,2214.0
2023-02-23 09:40:00,210.99,211.48,210.98,211.15,2400.0,210.99,211.48,210.98,211.15,2400.0
2023-02-23 09:45:00,211.43,212.51,211.41,212.25,4066.0,211.43,212.51,211.41,212.25,4066.0
2023-02-23 09:50:00,212.54,212.66,212.13,212.21,3229.0,212.54,212.66,212.13,212.21,3229.0
2023-02-23 09:55:00,212.11,212.58,211.65,212.16,21158.0,212.11,212.58,211.65,212.16,21158.0
2023-02-23 10:00:00,212.47,212.73,212.09,212.19,9616.0,212.47,212.73,212.09,212.19,9616.0
2023-02-23 10:05:00,212.16,212.16,211.06,211.88,6597.0,212.16,212.16,211.06,211.88,6597.0
2023-02-23 10:10:00,211.94,211.96,211.53,211.87,7923.0,211.94,211.96,211.53,211.87,7923.0
2023-02-23 10:15:00,212.25,212.39,211.88,212.21,2855.0,212.25,212.39,211.88,212.21,2855.0
2023-02-23 10:20:00,212.05,212.24,211.75,212.24,1702.0,212.05,212.24,211.75,212.24,1702.0
2023-02-23 10:25:00,212.15,212.15,211.75,212.08,2672.0,212.15,212.15,211.75,212.08,2672.0
2023-02-23 10:30:00,212.03,212.4,211.65,212.4,1305.0,212.03,212.4,211.65,212.4,1305.0
2023-02-23 10:35:00,212.6,212.72,212.44,212.72,1965.0,212.6,212.72,212.44,212.72,1965.0
2023-02-23 10:40:00,212.17,212.17,211.76,212.08,2400.0,212.17,212.17,211.76,212.08,2400.0
2023-02-23 10:45:00,211.84,211.84,211.29,211.37,1951.0,211.84,211.84,211.29,211.37,1951.0
2023-02-23 10:50:00,211.23,211.29,210.96,211.12,2848.0,211.23,211.29,210.96,211.12,2848.0
2023-02-23 10:55:00,211.03,211.3,210.97,211.11,2399.0,211.03,211.3,210.97,211.11,2399.0
2023-02-23 11:00:00,211.1,211.5,211.04,211.16,6050.0,211.1,211.5,211.04,211.16,6050.0
2023-02-23 11:05:00,211.11,211.11,210.52,210.62,4177.0,211.11,211.11,210.52,210.62,4177.0
2023-02-23 11:10:00,210.69,211.06,210.61,211.06,2511.0,210.69,211.06,210.61,211.06,2511.0
2023-02-23 11:15:00,210.95,210.95,210.21,210.4,8568.0,210.95,210.95,210.21,210.4,8568.0
2023-02-23 11:20:00,210.4,210.55,210.0,210.21,3953.0,210.4,210.55,210.0,210.21,3953.0
2023-02-23 11:25:00,210.31,210.54,210.3,210.5,1482.0,210.31,210.54,210.3,210.5,1482.0
2023-02-23 11:30:00,210.5,210.64,210.3,210.64,5285.0,210.5,210.64,210.3,210.64,5285.0
2023-02-23 11:35:00,210.73,211.13,210.69,210.69,6443.0,210.73,211.13,210.69,210.69,6443.0
2023-02-23 11:40:00,210.66,210.66,210.19,210.25,3037.0,210.66,210.66,210.19,210.25,3037.0
2023-02-23 11:45:00,210.69,210.69,210.24,210.3,2224.0,210.69,210.69,210.24,210.3,2224.0
2023-02-23 11:50:00,210.23,210.23,210.01,210.15,1308.0,210.23,210.23,210.01,210.15,1308.0
2023-02-23 11:55:00,210.09,210.16,209.77,209.97,3413.0,210.09,210.16,209.77,209.97,3413.0
2023-02-23 12:00:00,210.08,210.25,209.98,210.22,1302.0,210.08,210.25,209.98,210.22,1302.0
2023-02-23 12:05:00,210.28,210.32,210.01,210.26,4368.0,210.28,210.32,210.01,210.26,4368.0
2023-02-23 12:10:00,210.48,210.58,210.2,210.56,6605.0,210.48,210.58,210.2,210.56,6605.0
2023-02-23 12:15:00,210.72,210.77,210.48,210.53,3242.0,210.72,210.77,210.48,210.53,3242.0
2023-02-23 12:20:00,210.51,210.67,210.19,210.67,1221.0,210.51,210.67,210.19,210.67,1221.0
2023-02-23 12:25:00,210.85,210.85,210.48,210.51,1817.0,210.85,210.85,210.48,210.51,1817.0
2023-02-23 12:30:00,210.53,211.05,210.3,211.05,1200.0,210.53,211.05,210.3,211.05,1200.0
2023-02-23 12:35:00,210.97,211.0,210.42,210.42,3362.0,210.97,211.0,210.42,210.42,3362.0
2023-02-23 12:40:00,210.58,210.78,210.38,210.78,1200.0,210.58,210.78,210.38,210.78,1200.0
2023-02-23 12:45:00,210.97,210.97,210.63,210.67,2274.0,210.97,210.97,210.63,210.67,2274.0
2023-02-23 12:50:00,210.93,211.06,210.74,210.74,1992.0,210.93,211.06,210.74,210.74,1992.0
2023-02-23 12:55:00,210.78,211.15,210.77,211.15,1749.0,210.78,211.15,210.77,211.15,1749.0
2023-02-23 13:00:00,211.03,211.29,210.93,211.29,2767.0,211.03,211.29,210.93,211.29,2767.0
2023-02-23 13:05:00,211.13,211.23,211.11,211.11,1047.0,211.13,211.23,211.11,211.11,1047.0
2023-02-23 13:10:00,211.13,211.22,211.02,211.02,1675.0,211.13,211.22,211.02,211.02,1675.0
2023-02-23 13:15:00,211.09,211.34,211.09,211.34,920.0,211.09,211.34,211.09,211.34,920.0
2023-02-23 13:20:00,211.27,211.27,211.05,211.07,2239.0,211.27,211.27,211.05,211.07,2239.0
2023-02-23 13:25:00,211.11,211.13,210.82,211.01,4252.0,211.11,211.13,210.82,211.01,4252.0
2023-02-23 13:30:00,211.06,211.17,210.91,211.17,1315.0,211.06,211.17,210.91,211.17,1315.0
2023-02-23 13:35:00,211.1,211.1,210.89,211.0,2421.0,211.1,211.1,210.89,211.0,2421.0
2023-02-23 13:40:00,211.01,211.07,210.76,210.93,1335.0,211.01,211.07,210.76,210.93,1335.0
2023-02-23 13:45:00,210.94,210.95,210.79,210.95,920.0,210.94,210.95,210.79,210.95,920.0
2023-02-23 13:50:00,211.35,211.35,211.18,211.18,1357.0,211.35,211.35,211.18,211.18,1357.0
2023-02-23 13:55:00,211.03,211.09,211.03,211.09,400.0,211.03,211.09,211.03,211.09,400.0
2023-02-23 14:00:00,211.11,211.11,210.92,210.92,1600.0,211.11,211.11,210.92,210.92,1600.0
2023-02-23 14:05:00,211.01,211.16,210.92,211.16,795.0,211.01,211.16,210.92,211.16,795.0
2023-02-23 14:10:00,211.09,211.56,211.08,211.56,2126.0,211.09,211.56,211.08,211.56,2126.0
2023-02-23 14:15:00,211.61,212.35,211.61,212.33,2196.0,211.61,212.35,211.61,212.33,2196.0
2023-02-23 14:20:00,212.3,212.45,212.05,212.37,4313.0,212.3,212.45,212.05,212.37,4313.0
2023-02-23 14:25:00,212.37,212.47,212.33,212.47,500.0,212.37,212.47,212.33,212.47,500.0
2023-02-23 14:30:00,212.44,212.75,212.44,212.75,879.0,212.44,212.75,212.44,212.75,879.0
2023-02-23 14:35:00,212.8,212.85,212.61,212.61,1537.0,212.8,212.85,212.61,212.61,1537.0
2023-02-23 14:40:00,212.68,212.76,212.49,212.76,1808.0,212.68,212.76,212.49,212.76,1808.0
2023-02-23 14:45:00,212.77,212.86,212.6,212.69,1642.0,212.77,212.86,212.6,212.69,1642.0
2023-02-23 14:50:00,212.62,212.83,212.61,212.83,1100.0,212.62,212.83,212.61,212.83,1100.0
2023-02-23 14:55:00,212.74,212.74,212.58,212.72,1400.0,212.74,212.74,212.58,212.72,1400.0
2023-02-23 15:00:00,212.76,212.86,212.76,212.82,1382.0,212.76,212.86,212.76,212.82,1382.0
2023-02-23 15:05:00,212.97,213.21,212.89,212.97,2090.0,212.97,213.21,212.89,212.97,2090.0
2023-02-23 15:10:00,213.03,213.08,212.92,213.08,1407.0,213.03,213.08,212.92,213.08,1407.0
2023-02-23 15:15:00,213.17,213.27,213.08,213.08,2302.0,213.17,213.27,213.08,213.08,2302.0
2023-02-23 15:20:00,213.07,213.21,212.96,213.01,2101.0,213.07,213.21,212.96,213.01,2101.0
2023-02-23 15:25:00,213.07,213.24,213.0,213.15,1653.0,213.07,213.24,213.0,213.15,1653.0
2023-02-23 15:30:00,213.24,213.6,213.24,213.49,2977.0,213.24,213.6,213.24,213.49,2977.0
2023-02-23 15:35:00,213.56,213.56,213.26,213.26,3940.0,213.56,213.56,213.26,213.26,3940.0
2023-02-23 15:40:00,213.23,213.4,213.18,213.36,3344.0,213.23,213.4,213.18,213.36,3344.0
2023-02-23 15:45:00,213.32,213.32,213.06,213.3,17941.0,213.32,213.32,213.06,213.3,17941.0
2023-02-23 15:50:00,213.34,213.74,213.25,213.28,30339.0,213.34,213.74,213.25,213.28,30339.0
2023-02-23 15:55:00,213.12,213.62,213.04,213.37,26431.0,213.12,213.62,213.04,213.37,26431.0
2023-02-24 09:30:00,211.7,211.7,209.51,209.62,9273.0,211.7,211.7,209.51,209.62,9273.0
2023-02-24 09:35:00,210.41,210.43,209.37,209.67,2016.0,210.41,210.43,209.37,209.67,2016.0
2023-02-24 09:40:00,208.9,209.11,208.32,208.94,6612.0,208.9,209.11,208.32,208.94,6612.0
2023-02-24 09:45:00,208.94,208.94,208.17,208.34,6607.0,208.94,208.94,208.17,208.34,6607.0
2023-02-24 09:50:00,208.5,209.04,208.4,208.74,5105.0,208.5,209.04,208.4,208.74,5105.0
2023-02-24 09:55:00,208.31,208.67,207.84,208.17,2909.0,208.31,208.67,207.84,208.17,2909.0
2023-02-24 10:00:00,208.0,208.23,207.28,207.76,9647.0,208.0,208.23,207.28,207.76,9647.0
2023-02-24 10:05:00,207.78,208.02,207.63,208.02,1400.0,207.78,208.02,207.63,208.02,1400.0
2023-02-24 10:10:00,207.89,208.05,206.86,207.22,5841.0,207.89,208.05,206.86,207.22,5841.0
2023-02-24 10:15:00,207.22,207.34,206.9,207.17,3500.0,207.22,207.34,206.9,207.17,3500.0
2023-02-24 10:20:00,206.99,207.15,206.75,207.15,4222.0,206.99,207.15,206.75,207.15,4222.0
2023-02-24 10:25:00,207.2,207.95,207.2,207.95,4422.0,207.2,207.95,207.2,207.95,4422.0
2023-02-24 10:30:00,207.94,208.28,207.85,207.94,9235.0,207.94,208.28,207.85,207.94,9235.0
2023-02-24 10:35:00,207.94,208.22,207.13,207.34,2325.0,207.94,208.22,207.13,207.34,2325.0
2023-02-24 10:40:00,207.09,207.51,206.95,207.4,2178.0,207.09,207.51,206.95,207.4,2178.0
2023-02-24 10:45:00,207.7,207.93,207.36,207.49,5566.0,207.7,207.93,207.36,207.49,5566.0
2023-02-24 10:50:00,207.12,207.37,207.06,207.37,1674.0,207.12,207.37,207.06,207.37,1674.0
2023-02-24 10:55:00,207.18,207.55,206.91,207.54,3123.0,207.18,207.55,206.91,207.54,3123.0
2023-02-24 11:00:00,207.61,208.24,207.61,208.1,900.0,207.61,208.24,207.61,208.1,900.0
2023-02-24 11:05:00,208.54,208.63,208.41,208.63,1500.0,208.54,208.63,208.41,208.63,1500.0
2023-02-24 11:10:00,208.58,208.91,208.55,208.76,1924.0,208.58,208.91,208.55,208.76,1924.0
2023-02-24 11:15:00,208.81,209.22,208.8,208.97,3387.0,208.81,209.22,208.8,208.97,3387.0
2023-02-24 11:20:00,209.01,209.59,208.94,209.37,2881.0,209.01,209.59,208.94,209.37,2881.0
2023-02-24 11:25:00,209.45,209.68,209.35,209.59,2200.0,209.45,209.68,209.35,209.59,2200.0
2023-02-24 11:30:00,209.56,209.98,209.36,209.47,2859.0,209.56,209.98,209.36,209.47,2859.0
2023-02-24 11:35:00,209.51,209.7,209.39,209.45,1742.0,209.51,209.7,209.39,209.45,1742.0
2023-02-24 11:40:00,209.6,209.9,209.57,209.78,1663.0,209.6,209.9,209.57,209.78,1663.0
2023-02-24 11:45:00,209.77,210.09,209.54,209.55,1271.0,209.77,210.09,209.54,209.55,1271.0
2023-02-24 11:50:00,209.71,209.91,209.59,209.68,2553.0,209.71,209.91,209.59,209.68,2553.0
2023-02-24 11:55:00,209.75,209.75,209.19,209.2,2778.0,209.75,209.75,209.19,209.2,2778.0
2023-02-24 12:00:00,209.37,209.42,209.04,209.04,1112.0,209.37,209.42,209.04,209.04,1112.0
2023-02-24 12:05:00,208.75,208.92,208.63,208.64,2187.0,208.75,208.92,208.63,208.64,2187.0
2023-02-24 12:10:00,208.63,208.65,208.35,208.46,8085.0,208.63,208.65,208.35,208.46,8085.0
2023-02-24 12:15:00,208.56,208.56,208.1,208.1,1389.0,208.56,208.56,208.1,208.1,1389.0
2023-02-24 12:20:00,208.21,208.53,208.21,208.47,2008.0,208.21,208.53,208.21,208.47,2008.0
2023-02-24 12:25:00,208.29,208.38,208.15,208.38,722.0,208.29,208.38,208.15,208.38,722.0
2023-02-24 12:30:00,208.36,208.79,208.36,208.47,8916.0,208.36,208.79,208.36,208.47,8916.0
2023-02-24 12:35:00,208.5,208.63,208.25,208.37,919.0,208.5,208.63,208.25,208.37,919.0
2023-02-24 12:40:00,208.29,208.44,208.19,208.24,1027.0,208.29,208.44,208.19,208.24,1027.0
2023-02-24 12:45:00,208.22,208.33,207.94,207.94,1802.0,208.22,208.33,207.94,207.94,1802.0
2023-02-24 12:50:00,207.73,207.73,207.73,207.73,100.0,207.73,207.73,207.73,207.73,100.0
2023-02-24 12:55:00,207.69,207.82,207.67,207.67,700.0,207.69,207.82,207.67,207.67,700.0
2023-02-24 13:00:00,207.57,208.0,207.57,207.93,1683.0,207.57,208.0,207.57,207.93,1683.0
2023-02-24 13:05:00,207.82,207.95,207.77,207.8,1001.0,207.82,207.95,207.77,207.8,1001.0
2023-02-24 13:10:00,207.82,207.94,207.68,207.85,1915.0,207.82,207.94,207.68,207.85,1915.0
2023-02-24 13:15:00,207.83,208.17,207.82,208.17,400.0,207.83,208.17,207.82,208.17,400.0
2023-02-24 13:20:00,208.18,208.18,208.12,208.18,600.0,208.18,208.18,208.12,208.18,600.0
2023-02-24 13:25:00,208.19,208.34,208.19,208.34,400.0,208.19,208.34,208.19,208.34,400.0
2023-02-24 13:30:00,208.3,208.3,207.93,207.93,913.0,208.3,208.3,207.93,207.93,913.0
2023-02-24 13:35:00,208.11,208.22,208.08,208.08,700.0,208.11,208.22,208.08,208.08,700.0
2023-02-24 13:40:00,208.35,208.39,208.23,208.37,765.0,208.35,208.39,208.23,208.37,765.0
2023-02-24 13:45:00,208.43,208.85,208.43,208.75,1100.0,208.43,208.85,208.43,208.75,1100.0
2023-02-24 13:50:00,208.89,209.05,208.89,209.05,756.0,208.89,209.05,208.89,209.05,756.0
2023-02-24 13:55:00,209.13,209.13,208.57,208.69,2583.0,209.13,209.13,208.57,208.69,2583.0
2023-02-24 14:00:00,208.56,208.8,208.55,208.73,700.0,208.56,208.8,208.55,208.73,700.0
2023-02-24 14:05:00,208.78,208.88,208.67,208.68,2632.0,208.78,208.88,208.67,208.68,2632.0
2023-02-24 14:10:00,208.78,208.86,208.66,208.86,2194.0,208.78,208.86,208.66,208.86,2194.0
2023-02-24 14:15:00,209.03,209.03,208.74,208.86,2236.0,209.03,209.03,208.74,208.86,2236.0
2023-02-24 14:20:00,208.85,208.92,208.79,208.92,471.0,208.85,208.92,208.79,208.92,471.0
2023-02-24 14:25:00,208.86,208.87,208.6,208.6,1851.0,208.86,208.87,208.6,208.6,1851.0
2023-02-24 14:30:00,208.69,208.69,208.35,208.55,1768.0,208.69,208.69,208.35,208.55,1768.0
2023-02-24 14:35:00,208.53,208.68,208.48,208.68,1400.0,208.53,208.68,208.48,208.68,1400.0
2023-02-24 14:40:00,208.73,208.73,208.29,208.29,1446.0,208.73,208.73,208.29,208.29,1446.0
2023-02-24 14:45:00,208.43,208.99,208.42,208.99,1610.0,208.43,208.99,208.42,208.99,1610.0
2023-02-24 14:50:00,208.95,209.15,208.94,209.03,2803.0,208.95,209.15,208.94,209.03,2803.0
2023-02-24 14:55:00,209.04,209.28,208.93,209.17,1334.0,209.04,209.28,208.93,209.17,1334.0
2023-02-24 15:00:00,209.32,209.5,208.93,208.93,3371.0,209.32,209.5,208.93,208.93,3371.0
2023-02-24 15:05:00,208.77,209.51,208.77,209.51,2731.0,208.77,209.51,208.77,209.51,2731.0
2023-02-24 15:10:00,209.33,209.58,209.26,209.5,3179.0,209.33,209.58,209.26,209.5,3179.0
2023-02-24 15:15:00,209.41,209.49,209.19,209.46,2503.0,209.41,209.49,209.19,209.46,2503.0
2023-02-24 15:20:00,209.64,209.87,209.64,209.83,2300.0,209.64,209.87,209.64,209.83,2300.0
2023-02-24 15:25:00,209.77,210.01,209.52,209.58,3588.0,209.77,210.01,209.52,209.58,3588.0
2023-02-24 15:30:00,209.5,209.56,209.17,209.17,3313.0,209.5,209.56,209.17,209.17,3313.0
2023-02-24 15:35:00,209.13,209.43,209.05,209.25,3105.0,209.13,209.43,209.05,209.25,3105.0
2023-02-24 15:40:00,209.23,209.42,209.13,209.26,4511.0,209.23,209.42,209.13,209.26,4511.0
2023-02-24 15:45:00,209.16,209.36,209.15,209.31,6851.0,209.16,209.36,209.15,209.31,6851.0
2023-02-24 15:50:00,209.22,209.34,209.02,209.23,14786.0,209.22,209.34,209.02,209.23,14786.0
2023-02-24 15:55:00,209.29,209.61,209.21,209.56,26201.0,209.29,209.61,209.21,209.56,26201.0
2023-02-27 09:30:00,211.97,211.97,211.96,211.96,10570.0,211.97,211.97,211.96,211.96,10570.0
2023-02-27 09:35:00,211.47,211.77,211.47,211.77,300.0,211.47,211.77,211.47,211.77,300.0
2023-02-27 09:40:00,211.61,212.08,211.6,212.07,2136.0,211.61,212.08,211.6,212.07,2136.0
2023-02-27 09:45:00,212.03,212.08,211.09,211.53,2087.0,212.03,212.08,211.09,211.53,2087.0
2023-02-27 09:50:00,211.49,211.54,211.32,211.47,1700.0,211.49,211.54,211.32,211.47,1700.0
2023-02-27 09:55:00,211.61,211.86,211.61,211.81,1708.0,211.61,211.86,211.61,211.81,1708.0
2023-02-27 10:00:00,211.83,212.03,211.79,211.8,900.0,211.83,212.03,211.79,211.8,900.0
2023-02-27 10:05:00,211.66,212.15,211.52,212.15,7784.0,211.66,212.15,211.52,212.15,7784.0
2023-02-27 10:10:00,212.31,212.31,211.73,211.84,1700.0,212.31,212.31,211.73,211.84,1700.0
2023-02-27 10:15:00,212.0,212.61,211.99,212.61,1363.0,212.0,212.61,211.99,212.61,1363.0
2023-02-27 10:20:00,212.73,212.87,212.67,212.71,2143.0,212.73,212.87,212.67,212.71,2143.0
2023-02-27 10:25:00,212.71,212.96,212.47,212.75,2688.0,212.71,212.96,212.47,212.75,2688.0
2023-02-27 10:30:00,212.78,212.85,212.5,212.61,3574.0,212.78,212.85,212.5,212.61,3574.0
2023-02-27 10:35:00,212.55,212.55,211.73,211.82,3755.0,212.55,212.55,211.73,211.82,3755.0
2023-02-27 10:40:00,211.81,212.25,211.69,212.25,6912.0,211.81,212.25,211.69,212.25,6912.0
2023-02-27 10:45:00,212.27,212.27,211.95,212.04,2807.0,212.27,212.27,211.95,212.04,2807.0
2023-02-27 10:50:00,212.02,212.34,212.02,212.34,1368.0,212.02,212.34,212.02,212.34,1368.0
2023-02-27 10:55:00,212.18,212.28,212.0,212.13,2035.0,212.18,212.28,212.0,212.13,2035.0
2023-02-27 11:00:00,212.22,212.22,212.1,212.1,200.0,212.22,212.22,212.1,212.1,200.0
2023-02-27 11:05:00,212.0,212.07,211.88,211.93,1567.0,212.0,212.07,211.88,211.93,1567.0
2023-02-27 11:10:00,211.97,212.29,211.66,211.8,4560.0,211.97,212.29,211.66,211.8,4560.0
2023-02-27 11:15:00,211.82,211.83,211.41,211.41,9409.0,211.82,211.83,211.41,211.41,9409.0
2023-02-27 11:20:00,211.34,211.4,211.21,211.21,2246.0,211.34,211.4,211.21,211.21,2246.0
2023-02-27 11:25:00,211.16,211.45,211.15,211.28,5183.0,211.16,211.45,211.15,211.28,5183.0
2023-02-27 11:30:00,211.25,211.25,210.8,210.98,2100.0,211.25,211.25,210.8,210.98,2100.0
2023-02-27 11:35:00,211.07,211.19,211.07,211.13,900.0,211.07,211.19,211.07,211.13,900.0
2023-02-27 11:40:00,211.12,211.12,210.93,210.95,4035.0,211.12,211.12,210.93,210.95,4035.0
2023-02-27 11:45:00,211.0,211.01,210.75,210.95,4909.0,211.0,211.01,210.75,210.95,4909.0
2023-02-27 11:50:00,210.95,210.97,210.64,210.64,1417.0,210.95,210.97,210.64,210.64,1417.0
2023-02-27 11:55:00,210.7,210.73,210.58,210.63,1233.0,210.7,210.73,210.58,210.63,1233.0
2023-02-27 12:00:00,210.64,210.77,210.21,210.35,9313.0,210.64,210.77,210.21,210.35,9313.0
2023-02-27 12:05:00,210.37,210.86,210.36,210.62,30917.0,210.37,210.86,210.36,210.62,30917.0
2023-02-27 12:10:00,210.58,210.76,210.45,210.75,3130.0,210.58,210.76,210.45,210.75,3130.0
2023-02-27 12:15:00,210.77,210.79,210.61,210.66,2478.0,210.77,210.79,210.61,210.66,2478.0
2023-02-27 12:20:00,210.49,210.49,210.25,210.41,2011.0,210.49,210.49,210.25,210.41,2011.0
2023-02-27 12:25:00,210.38,210.49,210.11,210.36,8147.0,210.38,210.49,210.11,210.36,8147.0
2023-02-27 12:30:00,210.44,210.54,210.23,210.38,6002.0,210.44,210.54,210.23,210.38,6002.0
2023-02-27 12:35:00,210.44,210.51,210.3,210.34,4034.0,210.44,210.51,210.3,210.34,4034.0
2023-02-27 12:40:00,210.3,210.41,210.17,210.21,2509.0,210.3,210.41,210.17,210.21,2509.0
2023-02-27 12:45:00,210.23,210.3,210.1,210.3,2606.0,210.23,210.3,210.1,210.3,2606.0
2023-02-27 12:50:00,210.3,210.33,209.98,210.0,9393.0,210.3,210.33,209.98,210.0,9393.0
2023-02-27 12:55:00,210.04,210.34,209.94,210.34,5389.0,210.04,210.34,209.94,210.34,5389.0
2023-02-27 13:00:00,210.37,210.53,210.34,210.46,2216.0,210.37,210.53,210.34,210.46,2216.0
2023-02-27 13:05:00,210.47,210.47,209.98,210.0,2741.0,210.47,210.47,209.98,210.0,2741.0
2023-02-27 13:10:00,209.91,209.91,209.75,209.91,2296.0,209.91,209.91,209.75,209.91,2296.0
2023-02-27 13:15:00,209.89,209.9,209.64,209.75,6073.0,209.89,209.9,209.64,209.75,6073.0
2023-02-27 13:20:00,209.99,210.0,209.63,209.77,16620.0,209.99,210.0,209.63,209.77,16620.0
2023-02-27 13:25:00,209.59,209.79,209.46,209.55,6027.0,209.59,209.79,209.46,209.55,6027.0
2023-02-27 13:30:00,209.62,209.78,209.62,209.63,5142.0,209.62,209.78,209.62,209.63,5142.0
2023-02-27 13:35:00,209.65,209.82,209.57,209.57,2300.0,209.65,209.82,209.57,209.57,2300.0
2023-02-27 13:40:00,209.51,209.52,209.04,209.12,3769.0,209.51,209.52,209.04,209.12,3769.0
2023-02-27 13:45:00,209.12,209.36,208.92,209.3,9086.0,209.12,209.36,208.92,209.3,9086.0
2023-02-27 13:50:00,209.31,209.65,209.31,209.63,4845.0,209.31,209.65,209.31,209.63,4845.0
2023-02-27 13:55:00,209.63,209.89,209.63,209.87,2200.0,209.63,209.89,209.63,209.87,2200.0
2023-02-27 14:00:00,209.95,210.46,209.95,210.41,1000.0,209.95,210.46,209.95,210.41,1000.0
2023-02-27 14:05:00,210.46,210.72,210.46,210.46,2025.0,210.46,210.72,210.46,210.46,2025.0
2023-02-27 14:10:00,210.36,210.43,210.25,210.26,934.0,210.36,210.43,210.25,210.26,934.0
2023-02-27 14:15:00,210.24,210.24,209.42,209.48,4793.0,210.24,210.24,209.42,209.48,4793.0
2023-02-27 14:20:00,209.44,209.5,209.4,209.47,2662.0,209.44,209.5,209.4,209.47,2662.0
2023-02-27 14:25:00,209.41,209.67,209.21,209.64,4908.0,209.41,209.67,209.21,209.64,4908.0
2023-02-27 14:30:00,209.64,209.64,209.36,209.36,2762.0,209.64,209.64,209.36,209.36,2762.0
2023-02-27 14:35:00,209.42,209.66,209.41,209.52,2276.0,209.42,209.66,209.41,209.52,2276.0
2023-02-27 14:40:00,209.5,209.59,209.3,209.43,1863.0,209.5,209.59,209.3,209.43,1863.0
2023-02-27 14:45:00,209.34,209.34,209.12,209.25,1797.0,209.34,209.34,209.12,209.25,1797.0
2023-02-27 14:50:00,209.19,209.19,208.86,209.0,7001.0,209.19,209.19,208.86,209.0,7001.0
2023-02-27 14:55:00,208.97,208.99,208.58,208.81,9060.0,208.97,208.99,208.58,208.81,9060.0
2023-02-27 15:00:00,208.79,209.12,208.76,208.98,4576.0,208.79,209.12,208.76,208.98,4576.0
2023-02-27 15:05:00,208.9,208.9,208.48,208.49,5226.0,208.9,208.9,208.48,208.49,5226.0
2023-02-27 15:10:00,208.41,208.84,208.29,208.71,16230.0,208.41,208.84,208.29,208.71,16230.0
2023-02-27 15:15:00,208.71,208.71,208.44,208.59,7605.0,208.71,208.71,208.44,208.59,7605.0
2023-02-27 15:20:00,208.56,208.83,208.45,208.77,3535.0,208.56,208.83,208.45,208.77,3535.0
2023-02-27 15:25:00,208.82,208.85,208.52,208.84,5019.0,208.82,208.85,208.52,208.84,5019.0
2023-02-27 15:30:00,208.83,208.83,208.58,208.77,4197.0,208.83,208.83,208.58,208.77,4197.0
2023-02-27 15:35:00,208.81,208.85,208.42,208.58,5348.0,208.81,208.85,208.42,208.58,5348.0
2023-02-27 15:40:00,208.55,208.95,208.54,208.88,7536.0,208.55,208.95,208.54,208.88,7536.0
2023-02-27 15:45:00,208.85,209.21,208.85,208.95,12453.0,208.85,209.21,208.85,208.95,12453.0
2023-02-27 15:50:00,208.96,209.02,208.8,208.93,15021.0,208.96,209.02,208.8,208.93,15021.0
2023-02-27 15:55:00,208.9,208.98,208.54,208.88,21191.0,208.9,208.98,208.54,208.88,21191.0
2023-02-28 09:30:00,207.86,208.17,207.46,207.55,9129.0,207.86,208.17,207.46,207.55,9129.0
2023-02-28 09:35:00,207.51,208.12,207.43,208.05,700.0,207.51,208.12,207.43,208.05,700.0
2023-02-28 09:40:00,208.13,208.72,208.05,208.05,2609.0,208.13,208.72,208.05,208.05,2609.0
2023-02-28 09:45:00,207.83,208.46,207.83,208.41,15983.0,207.83,208.46,207.83,208.41,15983.0
2023-02-28 09:50:00,208.39,208.61,208.23,208.23,2909.0,208.39,208.61,208.23,208.23,2909.0
2023-02-28 09:55:00,208.05,208.28,207.53,208.28,4320.0,208.05,208.28,207.53,208.28,4320.0
2023-02-28 10:00:00,208.06,208.73,207.96,208.72,1800.0,208.06,208.73,207.96,208.72,1800.0
2023-02-28 10:05:00,208.47,208.91,208.45,208.89,2050.0,208.47,208.91,208.45,208.89,2050.0
2023-02-28 10:10:00,208.66,208.81,208.36,208.58,2007.0,208.66,208.81,208.36,208.58,2007.0
2023-02-28 10:15:00,208.51,208.9,208.48,208.81,2600.0,208.51,208.9,208.48,208.81,2600.0
2023-02-28 10:20:00,208.84,208.92,208.55,208.77,6655.0,208.84,208.92,208.55,208.77,6655.0
2023-02-28 10:25:00,208.83,208.9,208.5,208.51,1169.0,208.83,208.9,208.5,208.51,1169.0
2023-02-28 10:30:00,208.44,208.68,208.44,208.68,892.0,208.44,208.68,208.44,208.68,892.0
2023-02-28 10:35:00,208.95,209.2,208.72,208.93,10792.0,208.95,209.2,208.72,208.93,10792.0
2023-02-28 10:40:00,208.9,209.06,208.73,208.92,1249.0,208.9,209.06,208.73,208.92,1249.0
2023-02-28 10:45:00,209.17,209.19,208.72,208.85,2410.0,209.17,209.19,208.72,208.85,2410.0
2023-02-28 10:50:00,208.73,208.91,208.29,208.58,10169.0,208.73,208.91,208.29,208.58,10169.0
2023-02-28 10:55:00,208.46,208.73,208.46,208.67,1328.0,208.46,208.73,208.46,208.67,1328.0
2023-02-28 11:00:00,208.95,209.23,208.94,209.06,2879.0,208.95,209.23,208.94,209.06,2879.0
2023-02-28 11:05:00,209.27,209.32,209.19,209.32,600.0,209.27,209.32,209.19,209.32,600.0
2023-02-28 11:10:00,209.43,209.43,209.28,209.28,996.0,209.43,209.43,209.28,209.28,996.0
2023-02-28 11:15:00,209.47,209.63,209.47,209.48,919.0,209.47,209.63,209.47,209.48,919.0
2023-02-28 11:20:00,209.48,209.54,209.22,209.23,500.0,209.48,209.54,209.22,209.23,500.0
2023-02-28 11:25:00,209.08,209.33,209.08,209.09,1100.0,209.08,209.33,209.08,209.09,1100.0
2023-02-28 11:30:00,209.11,209.11,208.95,208.95,600.0,209.11,209.11,208.95,208.95,600.0
2023-02-28 11:35:00,208.94,209.05,208.89,208.89,1790.0,208.94,209.05,208.89,208.89,1790.0
2023-02-28 11:40:00,208.87,208.89,208.65,208.66,800.0,208.87,208.89,208.65,208.66,800.0
2023-02-28 11:45:00,208.76,209.17,208.74,209.17,919.0,208.76,209.17,208.74,209.17,919.0
2023-02-28 11:50:00,208.97,209.06,208.93,208.97,800.0,208.97,209.06,208.93,208.97,800.0
2023-02-28 11:55:00,209.16,209.17,209.07,209.07,2076.0,209.16,209.17,209.07,209.07,2076.0
2023-02-28 12:00:00,209.18,209.38,209.16,209.35,3630.0,209.18,209.38,209.16,209.35,3630.0
2023-02-28 12:05:00,209.32,209.34,209.11,209.11,1015.0,209.32,209.34,209.11,209.11,1015.0
2023-02-28 12:10:00,209.35,209.49,209.35,209.47,1194.0,209.35,209.49,209.35,209.47,1194.0
2023-02-28 12:15:00,209.45,209.45,209.44,209.44,531.0,209.45,209.45,209.44,209.44,531.0
2023-02-28 12:20:00,209.44,209.52,209.32,209.33,2495.0,209.44,209.52,209.32,209.33,2495.0
2023-02-28 12:25:00,209.41,209.41,209.21,209.25,710.0,209.41,209.41,209.21,209.25,710.0
2023-02-28 12:30:00,209.15,209.49,209.15,209.36,2154.0,209.15,209.49,209.15,209.36,2154.0
2023-02-28 12:35:00,209.35,209.37,209.21,209.23,1777.0,209.35,209.37,209.21,209.23,1777.0
2023-02-28 12:40:00,209.1,209.29,209.1,209.28,1038.0,209.1,209.29,209.1,209.28,1038.0
2023-02-28 12:45:00,209.21,209.42,209.21,209.42,263.0,209.21,209.42,209.21,209.42,263.0
2023-02-28 12:50:00,209.39,209.6,209.39,209.52,1529.0,209.39,209.6,209.39,209.52,1529.0
2023-02-28 12:55:00,209.52,209.64,209.52,209.54,900.0,209.52,209.64,209.52,209.54,900.0
2023-02-28 13:00:00,209.58,210.1,209.58,210.1,913.0,209.58,210.1,209.58,210.1,913.0
2023-02-28 13:05:00,210.15,210.17,209.96,209.96,2028.0,210.15,210.17,209.96,209.96,2028.0
2023-02-28 13:10:00,210.0,210.04,209.87,209.94,2565.0,210.0,210.04,209.87,209.94,2565.0
2023-02-28 13:15:00,210.07,210.07,209.89,209.9,482.0,210.07,210.07,209.89,209.9,482.0
2023-02-28 13:20:00,209.72,210.09,209.72,210.08,1075.0,209.72,210.09,209.72,210.08,1075.0
2023-02-28 13:25:00,210.09,210.09,209.9,210.01,1849.0,210.09,210.09,209.9,210.01,1849.0
2023-02-28 13:30:00,209.96,210.07,209.82,209.82,501.0,209.96,210.07,209.82,209.82,501.0
2023-02-28 13:35:00,209.95,209.96,209.67,209.67,900.0,209.95,209.96,209.67,209.67,900.0
2023-02-28 13:40:00,209.63,209.65,209.22,209.45,2846.0,209.63,209.65,209.22,209.45,2846.0
2023-02-28 13:45:00,209.47,209.47,209.33,209.33,1980.0,209.47,209.47,209.33,209.33,1980.0
2023-02-28 13:50:00,209.31,209.38,209.23,209.38,1068.0,209.31,209.38,209.23,209.38,1068.0
2023-02-28 13:55:00,209.29,209.39,209.09,209.09,2901.0,209.29,209.39,209.09,209.09,2901.0
2023-02-28 14:00:00,209.05,209.27,209.05,209.27,1746.0,209.05,209.27,209.05,209.27,1746.0
2023-02-28 14:05:00,209.18,209.18,208.86,209.1,4045.0,209.18,209.18,208.86,209.1,4045.0
2023-02-28 14:10:00,209.11,209.14,208.96,208.97,1016.0,209.11,209.14,208.96,208.97,1016.0
2023-02-28 14:15:00,208.88,208.99,208.7,208.94,8314.0,208.88,208.99,208.7,208.94,8314.0
2023-02-28 14:20:00,208.96,209.1,208.96,209.07,2401.0,208.96,209.1,208.96,209.07,2401.0
2023-02-28 14:25:00,209.04,209.16,209.04,209.13,878.0,209.04,209.16,209.04,209.13,878.0
2023-02-28 14:30:00,209.09,209.15,208.93,208.94,2722.0,209.09,209.15,208.93,208.94,2722.0
2023-02-28 14:35:00,209.03,209.42,209.03,209.41,2017.0,209.03,209.42,209.03,209.41,2017.0
2023-02-28 14:40:00,209.34,209.34,209.14,209.23,1918.0,209.34,209.34,209.14,209.23,1918.0
2023-02-28 14:45:00,209.31,209.33,209.14,209.27,4412.0,209.31,209.33,209.14,209.27,4412.0
2023-02-28 14:50:00,209.33,209.42,209.16,209.19,3003.0,209.33,209.42,209.16,209.19,3003.0
2023-02-28 14:55:00,209.05,209.11,208.86,208.94,71200.0,209.05,209.11,208.86,208.94,71200.0
2023-02-28 15:00:00,209.01,209.06,208.81,208.89,7352.0,209.01,209.06,208.81,208.89,7352.0
2023-02-28 15:05:00,208.81,208.81,208.62,208.78,3196.0,208.81,208.81,208.62,208.78,3196.0
2023-02-28 15:10:00,208.8,208.83,208.68,208.68,1011.0,208.8,208.83,208.68,208.68,1011.0
2023-02-28 15:15:00,208.78,208.81,208.73,208.75,1728.0,208.78,208.81,208.73,208.75,1728.0
2023-02-28 15:20:00,208.7,208.73,208.46,208.71,2713.0,208.7,208.73,208.46,208.71,2713.0
2023-02-28 15:25:00,208.47,208.79,208.44,208.69,3006.0,208.47,208.79,208.44,208.69,3006.0
2023-02-28 15:30:00,208.66,208.81,208.59,208.76,4433.0,208.66,208.81,208.59,208.76,4433.0
2023-02-28 15:35:00,208.72,208.72,208.22,208.23,5159.0,208.72,208.72,208.22,208.23,5159.0
2023-02-28 15:40:00,208.18,208.27,208.04,208.25,6816.0,208.18,208.27,208.04,208.25,6816.0
2023-02-28 15:45:00,208.24,208.96,208.19,208.84,17486.0,208.24,208.96,208.19,208.84,17486.0
2023-02-28 15:50:00,209.13,209.15,208.75,208.75,24683.0,209.13,209.15,208.75,208.75,24683.0
2023-02-28 15:55:00,208.73,208.79,208.41,208.41,47843.0,208.73,208.79,208.41,208.41,47843.0
2023-03-01 09:30:00,207.56,209.59,207.56,209.41,13623.0,207.56,209.59,207.56,209.41,13623.0
2023-03-01 09:35:00,209.44,209.46,208.25,208.63,3334.0,209.44,209.46,208.25,208.63,3334.0
2023-03-01 09:40:00,208.47,209.53,208.41,209.53,3775.0,208.47,209.53,208.41,209.53,3775.0
2023-03-01 09:45:00,210.15,210.65,210.12,210.63,5137.0,210.15,210.65,210.12,210.63,5137.0
2023-03-01 09:50:00,210.63,211.16,210.62,211.04,4503.0,210.63,211.16,210.62,211.04,4503.0
2023-03-01 09:55:00,211.12,211.36,210.53,210.64,10361.0,211.12,211.36,210.53,210.64,10361.0
2023-03-01 10:00:00,210.9,211.09,210.38,210.76,5225.0,210.9,211.09,210.38,210.76,5225.0
2023-03-01 10:05:00,210.82,211.0,210.24,210.51,5359.0,210.82,211.0,210.24,210.51,5359.0
2023-03-01 10:10:00,210.46,210.47,209.97,210.05,2344.0,210.46,210.47,209.97,210.05,2344.0
2023-03-01 10:15:00,209.82,210.35,209.64,209.9,3521.0,209.82,210.35,209.64,209.9,3521.0
2023-03-01 10:20:00,210.18,210.68,210.12,210.67,2968.0,210.18,210.68,210.12,210.67,2968.0
2023-03-01 10:25:00,210.91,211.05,210.73,211.05,3167.0,210.91,211.05,210.73,211.05,3167.0
2023-03-01 10:30:00,210.98,210.98,210.32,210.53,4688.0,210.98,210.98,210.32,210.53,4688.0
2023-03-01 10:35:00,210.37,211.09,210.36,210.95,3487.0,210.37,211.09,210.36,210.95,3487.0
2023-03-01 10:40:00,210.94,211.57,210.94,211.47,2383.0,210.94,211.57,210.94,211.47,2383.0
2023-03-01 10:45:00,211.46,211.54,211.07,211.44,4010.0,211.46,211.54,211.07,211.44,4010.0
2023-03-01 10:50:00,211.25,211.38,210.81,210.81,1409.0,211.25,211.38,210.81,210.81,1409.0
2023-03-01 10:55:00,210.88,211.53,210.8,211.52,3835.0,210.88,211.53,210.8,211.52,3835.0
2023-03-01 11:00:00,211.41,211.44,211.05,211.06,4286.0,211.41,211.44,211.05,211.06,4286.0
2023-03-01 11:05:00,211.06,211.33,210.69,210.89,4848.0,211.06,211.33,210.69,210.89,4848.0
2023-03-01 11:10:00,210.75,210.75,210.43,210.45,3003.0,210.75,210.75,210.43,210.45,3003.0
2023-03-01 11:15:00,210.53,210.53,210.12,210.15,5715.0,210.53,210.53,210.12,210.15,5715.0
2023-03-01 11:20:00,210.06,210.63,210.06,210.63,2210.0,210.06,210.63,210.06,210.63,2210.0
2023-03-01 11:25:00,210.72,210.97,210.66,210.67,7069.0,210.72,210.97,210.66,210.67,7069.0
2023-03-01 11:30:00,210.66,210.89,210.52,210.66,3620.0,210.66,210.89,210.52,210.66,3620.0
2023-03-01 11:35:00,210.69,211.04,210.6,211.01,4975.0,210.69,211.04,210.6,211.01,4975.0
2023-03-01 11:40:00,211.02,211.17,211.01,211.17,4348.0,211.02,211.17,211.01,211.17,4348.0
2023-03-01 11:45:00,211.16,211.37,211.02,211.37,14489.0,211.16,211.37,211.02,211.37,14489.0
2023-03-01 11:50:00,211.33,211.63,211.1,211.56,9393.0,211.33,211.63,211.1,211.56,9393.0
2023-03-01 11:55:00,211.59,211.59,211.33,211.34,4417.0,211.59,211.59,211.33,211.34,4417.0
2023-03-01 12:00:00,211.33,211.5,211.26,211.36,2900.0,211.33,211.5,211.26,211.36,2900.0
2023-03-01 12:05:00,211.36,211.49,211.29,211.4,6985.0,211.36,211.49,211.29,211.4,6985.0
2023-03-01 12:10:00,211.58,211.93,211.3,211.32,7877.0,211.58,211.93,211.3,211.32,7877.0
2023-03-01 12:15:00,211.5,211.57,211.45,211.51,3721.0,211.5,211.57,211.45,211.51,3721.0
2023-03-01 12:20:00,211.53,211.71,211.4,211.52,11073.0,211.53,211.71,211.4,211.52,11073.0
2023-03-01 12:25:00,211.44,211.61,211.12,211.12,4518.0,211.44,211.61,211.12,211.12,4518.0
2023-03-01 12:30:00,211.13,211.44,211.13,211.26,3561.0,211.13,211.44,211.13,211.26,3561.0
2023-03-01 12:35:00,211.34,211.53,211.34,211.47,1204.0,211.34,211.53,211.34,211.47,1204.0
2023-03-01 12:40:00,211.37,211.53,211.37,211.52,1242.0,211.37,211.53,211.37,211.52,1242.0
2023-03-01 12:45:00,211.64,211.72,211.45,211.65,2918.0,211.64,211.72,211.45,211.65,2918.0
2023-03-01 12:50:00,211.53,211.54,211.49,211.5,618.0,211.53,211.54,211.49,211.5,618.0
2023-03-01 12:55:00,211.42,211.45,211.18,211.37,2605.0,211.42,211.45,211.18,211.37,2605.0
2023-03-01 13:00:00,211.09,211.15,211.0,211.1,723.0,211.09,211.15,211.0,211.1,723.0
2023-03-01 13:05:00,211.12,211.26,211.07,211.26,1404.0,211.12,211.26,211.07,211.26,1404.0
2023-03-01 13:10:00,211.12,211.47,211.12,211.47,1054.0,211.12,211.47,211.12,211.47,1054.0
2023-03-01 13:15:00,211.42,211.6,211.35,211.51,1750.0,211.42,211.6,211.35,211.51,1750.0
2023-03-01 13:20:00,211.39,211.5,211.32,211.47,1500.0,211.39,211.5,211.32,211.47,1500.0
2023-03-01 13:25:00,211.4,211.4,211.27,211.31,1300.0,211.4,211.4,211.27,211.31,1300.0
2023-03-01 13:30:00,211.26,211.26,211.0,211.11,1743.0,211.26,211.26,211.0,211.11,1743.0
2023-03-01 13:35:00,211.08,211.21,211.04,211.14,1918.0,211.08,211.21,211.04,211.14,1918.0
2023-03-01 13:40:00,211.28,211.36,210.99,210.99,3261.0,211.28,211.36,210.99,210.99,3261.0
2023-03-01 13:45:00,210.91,211.04,210.75,211.03,7880.0,210.91,211.04,210.75,211.03,7880.0
2023-03-01 13:50:00,211.0,211.25,210.86,211.21,1944.0,211.0,211.25,210.86,211.21,1944.0
2023-03-01 13:55:00,211.23,211.3,211.14,211.22,1849.0,211.23,211.3,211.14,211.22,1849.0
2023-03-01 14:00:00,211.19,211.19,210.89,211.11,2300.0,211.19,211.19,210.89,211.11,2300.0
2023-03-01 14:05:00,211.12,211.22,211.02,211.22,3086.0,211.12,211.22,211.02,211.22,3086.0
2023-03-01 14:10:00,211.2,211.48,211.19,211.38,6289.0,211.2,211.48,211.19,211.38,6289.0
2023-03-01 14:15:00,211.3,211.33,211.05,211.05,2532.0,211.3,211.33,211.05,211.05,2532.0
2023-03-01 14:20:00,211.17,211.17,210.73,210.89,4994.0,211.17,211.17,210.73,210.89,4994.0
2023-03-01 14:25:00,210.85,210.99,210.81,210.87,5599.0,210.85,210.99,210.81,210.87,5599.0
2023-03-01 14:30:00,210.81,210.81,210.4,210.51,13794.0,210.81,210.81,210.4,210.51,13794.0
2023-03-01 14:35:00,210.56,210.72,210.44,210.48,9917.0,210.56,210.72,210.44,210.48,9917.0
2023-03-01 14:40:00,210.42,210.84,210.41,210.81,3693.0,210.42,210.84,210.41,210.81,3693.0
2023-03-01 14:45:00,210.77,210.93,210.73,210.77,3171.0,210.77,210.93,210.73,210.77,3171.0
2023-03-01 14:50:00,210.84,210.88,210.7,210.88,3281.0,210.84,210.88,210.7,210.88,3281.0
2023-03-01 14:55:00,210.82,210.95,210.69,210.86,3429.0,210.82,210.95,210.69,210.86,3429.0
2023-03-01 15:00:00,210.88,211.0,210.85,210.95,2166.0,210.88,211.0,210.85,210.95,2166.0
2023-03-01 15:05:00,210.95,211.03,210.84,211.03,2320.0,210.95,211.03,210.84,211.03,2320.0
2023-03-01 15:10:00,210.98,211.06,210.79,210.88,3596.0,210.98,211.06,210.79,210.88,3596.0
2023-03-01 15:15:00,210.89,211.18,210.81,211.05,5517.0,210.89,211.18,210.81,211.05,5517.0
2023-03-01 15:20:00,211.16,211.26,211.04,211.05,9318.0,211.16,211.26,211.04,211.05,9318.0
2023-03-01 15:25:00,211.07,211.21,210.76,210.91,18462.0,211.07,211.21,210.76,210.91,18462.0
2023-03-01 15:30:00,210.93,211.22,210.83,211.18,6305.0,210.93,211.22,210.83,211.18,6305.0
2023-03-01 15:35:00,211.15,211.22,210.92,211.2,6851.0,211.15,211.22,210.92,211.2,6851.0
2023-03-01 15:40:00,211.21,211.56,211.19,211.53,9500.0,211.21,211.56,211.19,211.53,9500.0
2023-03-01 15:45:00,211.53,211.64,211.33,211.58,21509.0,211.53,211.64,211.33,211.58,21509.0
2023-03-01 15:50:00,211.6,211.6,211.08,211.16,22835.0,211.6,211.6,211.08,211.16,22835.0
2023-03-01 15:55:00,211.15,211.27,210.7,210.82,47280.0,211.15,211.27,210.7,210.82,47280.0
2023-03-02 09:30:00,208.78,209.34,208.78,209.34,7938.0,208.78,209.34,208.78,209.34,7938.0
2023-03-02 09:35:00,208.99,209.31,208.27,208.28,6635.0,208.99,209.31,208.27,208.28,6635.0
2023-03-02 09:40:00,208.29,209.2,208.29,209.17,3531.0,208.29,209.2,208.29,209.17,3531.0
2023-03-02 09:45:00,209.19,209.86,209.18,209.84,2670.0,209.19,209.86,209.18,209.84,2670.0
2023-03-02 09:50:00,209.84,210.12,209.8,209.8,2095.0,209.84,210.12,209.8,209.8,2095.0
2023-03-02 09:55:00,209.6,209.6,209.3,209.53,1617.0,209.6,209.6,209.3,209.53,1617.0
2023-03-02 10:00:00,209.49,210.27,209.49,209.74,4811.0,209.49,210.27,209.49,209.74,4811.0
2023-03-02 10:05:00,209.78,210.39,209.77,210.28,4810.0,209.78,210.39,209.77,210.28,4810.0
2023-03-02 10:10:00,210.36,210.36,209.97,210.09,4171.0,210.36,210.36,209.97,210.09,4171.0
2023-03-02 10:15:00,210.13,210.14,209.81,210.11,3711.0,210.13,210.14,209.81,210.11,3711.0
2023-03-02 10:20:00,210.19,210.24,209.83,210.03,2900.0,210.19,210.24,209.83,210.03,2900.0
2023-03-02 10:25:00,210.2,210.87,210.19,210.73,4380.0,210.2,210.87,210.19,210.73,4380.0
2023-03-02 10:30:00,210.73,210.77,210.07,210.75,4939.0,210.73,210.77,210.07,210.75,4939.0
2023-03-02 10:35:00,210.87,210.93,210.66,210.76,2360.0,210.87,210.93,210.66,210.76,2360.0
2023-03-02 10:40:00,210.77,210.77,210.27,210.46,1829.0,210.77,210.77,210.27,210.46,1829.0
2023-03-02 10:45:00,210.51,210.68,209.97,210.06,5270.0,210.51,210.68,209.97,210.06,5270.0
2023-03-02 10:50:00,210.24,210.77,210.23,210.72,1948.0,210.24,210.77,210.23,210.72,1948.0
2023-03-02 10:55:00,210.56,211.25,210.56,211.14,3553.0,210.56,211.25,210.56,211.14,3553.0
2023-03-02 11:00:00,211.22,211.45,211.22,211.31,4363.0,211.22,211.45,211.22,211.31,4363.0
2023-03-02 11:05:00,211.22,211.7,211.18,211.63,3355.0,211.22,211.7,211.18,211.63,3355.0
2023-03-02 11:10:00,211.67,211.97,211.67,211.84,1873.0,211.67,211.97,211.67,211.84,1873.0
2023-03-02 11:15:00,211.84,212.26,211.84,211.92,5385.0,211.84,212.26,211.84,211.92,5385.0
2023-03-02 11:20:00,211.93,212.31,211.93,212.05,2744.0,211.93,212.31,211.93,212.05,2744.0
2023-03-02 11:25:00,212.1,212.47,212.1,212.45,5307.0,212.1,212.47,212.1,212.45,5307.0
2023-03-02 11:30:00,212.35,212.72,212.35,212.72,13748.0,212.35,212.72,212.35,212.72,13748.0
2023-03-02 11:35:00,212.73,212.96,212.62,212.96,10034.0,212.73,212.96,212.62,212.96,10034.0
2023-03-02 11:40:00,212.95,212.95,212.49,212.66,4682.0,212.95,212.95,212.49,212.66,4682.0
2023-03-02 11:45:00,212.78,213.04,212.64,213.04,1805.0,212.78,213.04,212.64,213.04,1805.0
2023-03-02 11:50:00,213.0,213.17,212.39,212.53,3151.0,213.0,213.17,212.39,212.53,3151.0
2023-03-02 11:55:00,212.59,213.01,212.56,212.92,3666.0,212.59,213.01,212.56,212.92,3666.0
2023-03-02 12:00:00,212.9,213.07,212.87,212.97,3738.0,212.9,213.07,212.87,212.97,3738.0
2023-03-02 12:05:00,212.88,213.17,212.7,213.17,3883.0,212.88,213.17,212.7,213.17,3883.0
2023-03-02 12:10:00,213.14,213.61,213.05,213.5,6541.0,213.14,213.61,213.05,213.5,6541.0
2023-03-02 12:15:00,213.51,213.52,212.89,213.0,3057.0,213.51,213.52,212.89,213.0,3057.0
2023-03-02 12:20:00,213.01,213.34,213.01,213.31,3862.0,213.01,213.34,213.01,213.31,3862.0
2023-03-02 12:25:00,213.21,213.71,213.16,213.62,2610.0,213.21,213.71,213.16,213.62,2610.0
2023-03-02 12:30:00,213.62,213.89,213.61,213.81,4351.0,213.62,213.89,213.61,213.81,4351.0
2023-03-02 12:35:00,213.82,213.9,213.66,213.69,3287.0,213.82,213.9,213.66,213.69,3287.0
2023-03-02 12:40:00,213.64,213.74,213.46,213.67,3337.0,213.64,213.74,213.46,213.67,3337.0
2023-03-02 12:45:00,213.73,213.74,213.37,213.38,2480.0,213.73,213.74,213.37,213.38,2480.0
2023-03-02 12:50:00,213.49,213.75,213.45,213.72,2836.0,213.49,213.75,213.45,213.72,2836.0
2023-03-02 12:55:00,213.76,213.95,213.65,213.93,6203.0,213.76,213.95,213.65,213.93,6203.0
2023-03-02 13:00:00,213.91,214.01,213.83,214.0,5299.0,213.91,214.01,213.83,214.0,5299.0
2023-03-02 13:05:00,213.87,213.91,213.66,213.8,4802.0,213.87,213.91,213.66,213.8,4802.0
2023-03-02 13:10:00,213.9,214.06,213.9,214.06,3717.0,213.9,214.06,213.9,214.06,3717.0
2023-03-02 13:15:00,214.07,214.31,213.93,214.31,5756.0,214.07,214.31,213.93,214.31,5756.0
2023-03-02 13:20:00,214.27,214.34,214.07,214.15,4441.0,214.27,214.34,214.07,214.15,4441.0
2023-03-02 13:25:00,214.14,214.23,214.13,214.13,3629.0,214.14,214.23,214.13,214.13,3629.0
2023-03-02 13:30:00,214.11,214.28,213.95,214.28,6956.0,214.11,214.28,213.95,214.28,6956.0
2023-03-02 13:35:00,214.31,215.13,214.31,214.84,6762.0,214.31,215.13,214.31,214.84,6762.0
2023-03-02 13:40:00,214.77,214.85,214.52,214.63,4341.0,214.77,214.85,214.52,214.63,4341.0
2023-03-02 13:45:00,214.59,214.8,214.55,214.8,4622.0,214.59,214.8,214.55,214.8,4622.0
2023-03-02 13:50:00,214.75,215.03,214.71,214.91,3320.0,214.75,215.03,214.71,214.91,3320.0
2023-03-02 13:55:00,215.0,215.35,214.92,215.33,3694.0,215.0,215.35,214.92,215.33,3694.0
2023-03-02 14:00:00,215.48,216.02,215.48,215.93,2945.0,215.48,216.02,215.48,215.93,2945.0
2023-03-02 14:05:00,215.84,215.9,215.56,215.59,3337.0,215.84,215.9,215.56,215.59,3337.0
2023-03-02 14:10:00,215.64,215.72,215.47,215.47,4659.0,215.64,215.72,215.47,215.47,4659.0
2023-03-02 14:15:00,215.54,215.98,215.44,215.98,5008.0,215.54,215.98,215.44,215.98,5008.0
2023-03-02 14:20:00,216.0,216.1,215.91,216.1,4104.0,216.0,216.1,215.91,216.1,4104.0
2023-03-02 14:25:00,216.08,216.12,215.97,216.1,3122.0,216.08,216.12,215.97,216.1,3122.0
2023-03-02 14:30:00,216.15,216.23,216.0,216.02,2868.0,216.15,216.23,216.0,216.02,2868.0
2023-03-02 14:35:00,216.07,216.22,215.84,216.22,2925.0,216.07,216.22,215.84,216.22,2925.0
2023-03-02 14:40:00,216.13,216.39,216.12,216.17,2300.0,216.13,216.39,216.12,216.17,2300.0
2023-03-02 14:45:00,216.08,216.34,216.06,216.24,3126.0,216.08,216.34,216.06,216.24,3126.0
2023-03-02 14:50:00,216.23,216.35,216.16,216.16,2610.0,216.23,216.35,216.16,216.16,2610.0
2023-03-02 14:55:00,216.12,216.48,216.12,216.48,2564.0,216.12,216.48,216.12,216.48,2564.0
2023-03-02 15:00:00,216.43,216.65,216.16,216.24,3167.0,216.43,216.65,216.16,216.24,3167.0
2023-03-02 15:05:00,216.17,216.3,216.15,216.3,3293.0,216.17,216.3,216.15,216.3,3293.0
2023-03-02 15:10:00,216.32,216.68,216.32,216.67,2757.0,216.32,216.68,216.32,216.67,2757.0
2023-03-02 15:15:00,216.61,216.91,216.52,216.56,3837.0,216.61,216.91,216.52,216.56,3837.0
2023-03-02 15:20:00,216.55,216.83,216.53,216.66,3769.0,216.55,216.83,216.53,216.66,3769.0
2023-03-02 15:25:00,216.59,216.73,216.17,216.59,9812.0,216.59,216.73,216.17,216.59,9812.0
2023-03-02 15:30:00,216.67,216.93,216.67,216.83,8297.0,216.67,216.93,216.67,216.83,8297.0
2023-03-02 15:35:00,216.79,217.07,216.53,216.83,7646.0,216.79,217.07,216.53,216.83,7646.0
2023-03-02 15:40:00,216.78,216.97,216.58,216.7,6861.0,216.78,216.97,216.58,216.7,6861.0
2023-03-02 15:45:00,216.63,216.64,216.34,216.59,6458.0,216.63,216.64,216.34,216.59,6458.0
2023-03-02 15:50:00,216.53,216.56,216.19,216.49,15215.0,216.53,216.56,216.19,216.49,15215.0
2023-03-02 15:55:00,216.47,216.51,215.77,215.84,41514.0,216.47,216.51,215.77,215.84,41514.0
2023-03-03 09:30:00,217.72,217.72,216.02,217.16,6569.0,217.72,217.72,216.02,217.16,6569.0
2023-03-03 09:35:00,217.64,218.35,217.31,218.18,1424.0,217.64,218.35,217.31,218.18,1424.0
2023-03-03 09:40:00,218.17,218.17,217.72,217.73,200.0,218.17,218.17,217.72,217.73,200.0
2023-03-03 09:45:00,217.94,218.15,217.12,217.28,9883.0,217.94,218.15,217.12,217.28,9883.0
2023-03-03 09:50:00,217.03,218.05,216.83,218.02,13503.0,217.03,218.05,216.83,218.02,13503.0
2023-03-03 09:55:00,218.14,218.7,218.14,218.57,4583.0,218.14,218.7,218.14,218.57,4583.0
2023-03-03 10:00:00,218.75,218.87,217.97,217.98,5952.0,218.75,218.87,217.97,217.98,5952.0
2023-03-03 10:05:00,217.87,217.87,217.35,217.51,7132.0,217.87,217.87,217.35,217.51,7132.0
2023-03-03 10:10:00,217.39,217.51,217.02,217.51,4529.0,217.39,217.51,217.02,217.51,4529.0
2023-03-03 10:15:00,217.61,217.71,217.14,217.49,4700.0,217.61,217.71,217.14,217.49,4700.0
2023-03-03 10:20:00,217.55,217.8,217.41,217.63,4375.0,217.55,217.8,217.41,217.63,4375.0
2023-03-03 10:25:00,217.65,218.05,217.57,217.96,4407.0,217.65,218.05,217.57,217.96,4407.0
2023-03-03 10:30:00,218.11,218.19,217.7,217.7,5149.0,218.11,218.19,217.7,217.7,5149.0
2023-03-03 10:35:00,217.62,218.36,217.55,218.35,5009.0,217.62,218.36,217.55,218.35,5009.0
2023-03-03 10:40:00,218.38,218.85,218.28,218.85,7399.0,218.38,218.85,218.28,218.85,7399.0
2023-03-03 10:45:00,218.85,218.98,218.55,218.71,9344.0,218.85,218.98,218.55,218.71,9344.0
2023-03-03 10:50:00,218.63,218.97,218.63,218.67,6993.0,218.63,218.97,218.63,218.67,6993.0
2023-03-03 10:55:00,218.71,219.03,218.67,218.84,5368.0,218.71,219.03,218.67,218.84,5368.0
2023-03-03 11:00:00,218.72,219.1,218.71,218.83,2545.0,218.72,219.1,218.71,218.83,2545.0
2023-03-03 11:05:00,218.83,218.93,218.58,218.93,4745.0,218.83,218.93,218.58,218.93,4745.0
2023-03-03 11:10:00,218.92,219.05,218.78,218.98,2296.0,218.92,219.05,218.78,218.98,2296.0
2023-03-03 11:15:00,219.06,219.33,218.94,219.22,5564.0,219.06,219.33,218.94,219.22,5564.0
2023-03-03 11:20:00,219.21,219.21,219.07,219.17,3562.0,219.21,219.21,219.07,219.17,3562.0
2023-03-03 11:25:00,219.21,219.28,219.0,219.01,1400.0,219.21,219.28,219.0,219.01,1400.0
2023-03-03 11:30:00,219.08,219.15,218.67,218.67,6627.0,219.08,219.15,218.67,218.67,6627.0
2023-03-03 11:35:00,218.59,218.92,218.59,218.72,6170.0,218.59,218.92,218.59,218.72,6170.0
2023-03-03 11:40:00,218.76,218.92,218.74,218.92,1910.0,218.76,218.92,218.74,218.92,1910.0
2023-03-03 11:45:00,218.86,219.07,218.62,219.03,11690.0,218.86,219.07,218.62,219.03,11690.0
2023-03-03 11:50:00,219.07,219.16,218.98,219.0,7670.0,219.07,219.16,218.98,219.0,7670.0
2023-03-03 11:55:00,218.95,219.08,218.95,218.98,5185.0,218.95,219.08,218.95,218.98,5185.0
2023-03-03 12:00:00,219.03,219.27,218.98,219.13,6224.0,219.03,219.27,218.98,219.13,6224.0
2023-03-03 12:05:00,219.13,219.6,219.13,219.47,5709.0,219.13,219.6,219.13,219.47,5709.0
2023-03-03 12:10:00,219.47,219.9,219.4,219.9,6801.0,219.47,219.9,219.4,219.9,6801.0
2023-03-03 12:15:00,219.85,219.93,219.7,219.86,8724.0,219.85,219.93,219.7,219.86,8724.0
2023-03-03 12:20:00,219.83,220.1,219.69,220.02,7335.0,219.83,220.1,219.69,220.02,7335.0
2023-03-03 12:25:00,220.04,220.1,219.95,220.07,4134.0,220.04,220.1,219.95,220.07,4134.0
2023-03-03 12:30:00,220.07,220.61,219.98,220.61,6540.0,220.07,220.61,219.98,220.61,6540.0
2023-03-03 12:35:00,220.49,220.55,220.05,220.08,4120.0,220.49,220.55,220.05,220.08,4120.0
2023-03-03 12:40:00,220.09,220.3,220.09,220.3,4044.0,220.09,220.3,220.09,220.3,4044.0
2023-03-03 12:45:00,220.29,220.39,220.25,220.27,4164.0,220.29,220.39,220.25,220.27,4164.0
2023-03-03 12:50:00,220.31,220.51,220.26,220.5,6565.0,220.31,220.51,220.26,220.5,6565.0
2023-03-03 12:55:00,220.52,220.68,220.52,220.59,2200.0,220.52,220.68,220.52,220.59,2200.0
2023-03-03 13:00:00,220.48,220.55,220.41,220.47,4894.0,220.48,220.55,220.41,220.47,4894.0
2023-03-03 13:05:00,220.51,220.56,220.3,220.38,2811.0,220.51,220.56,220.3,220.38,2811.0
2023-03-03 13:10:00,220.28,220.49,220.27,220.43,3203.0,220.28,220.49,220.27,220.43,3203.0
2023-03-03 13:15:00,220.48,220.51,220.01,220.04,2565.0,220.48,220.51,220.01,220.04,2565.0
2023-03-03 13:20:00,219.91,219.99,219.69,219.89,2304.0,219.91,219.99,219.69,219.89,2304.0
2023-03-03 13:25:00,219.88,220.05,219.65,219.65,2392.0,219.88,220.05,219.65,219.65,2392.0
2023-03-03 13:30:00,219.75,219.75,219.5,219.5,1505.0,219.75,219.75,219.5,219.5,1505.0
2023-03-03 13:35:00,219.41,219.69,219.39,219.69,2066.0,219.41,219.69,219.39,219.69,2066.0
2023-03-03 13:40:00,219.68,219.74,219.4,219.71,5005.0,219.68,219.74,219.4,219.71,5005.0
2023-03-03 13:45:00,219.7,219.87,219.51,219.68,3477.0,219.7,219.87,219.51,219.68,3477.0
2023-03-03 13:50:00,219.68,219.92,219.67,219.84,4256.0,219.68,219.92,219.67,219.84,4256.0
2023-03-03 13:55:00,219.84,220.14,219.77,220.13,10448.0,219.84,220.14,219.77,220.13,10448.0
2023-03-03 14:00:00,220.13,220.15,219.91,219.92,16198.0,220.13,220.15,219.91,219.92,16198.0
2023-03-03 14:05:00,219.84,220.18,219.83,220.18,5494.0,219.84,220.18,219.83,220.18,5494.0
2023-03-03 14:10:00,220.12,220.53,220.12,220.53,2514.0,220.12,220.53,220.12,220.53,2514.0
2023-03-03 14:15:00,220.48,220.64,219.98,220.12,2875.0,220.48,220.64,219.98,220.12,2875.0
2023-03-03 14:20:00,220.09,220.31,220.08,220.23,4563.0,220.09,220.31,220.08,220.23,4563.0
2023-03-03 14:25:00,220.24,220.29,220.09,220.25,3573.0,220.24,220.29,220.09,220.25,3573.0
2023-03-03 14:30:00,220.28,220.45,220.04,220.04,3385.0,220.28,220.45,220.04,220.04,3385.0
2023-03-03 14:35:00,220.0,220.35,219.98,220.35,5242.0,220.0,220.35,219.98,220.35,5242.0
2023-03-03 14:40:00,220.31,220.36,220.16,220.31,3918.0,220.31,220.36,220.16,220.31,3918.0
2023-03-03 14:45:00,220.31,220.74,220.22,220.64,5250.0,220.31,220.74,220.22,220.64,5250.0
2023-03-03 14:50:00,220.69,220.69,220.29,220.3,2588.0,220.69,220.69,220.29,220.3,2588.0
2023-03-03 14:55:00,220.29,220.64,220.29,220.59,6469.0,220.29,220.64,220.29,220.59,6469.0
2023-03-03 15:00:00,220.63,220.78,220.57,220.75,6268.0,220.63,220.78,220.57,220.75,6268.0
2023-03-03 15:05:00,220.75,220.88,220.68,220.83,5096.0,220.75,220.88,220.68,220.83,5096.0
2023-03-03 15:10:00,220.84,220.92,220.44,220.91,12458.0,220.84,220.92,220.44,220.91,12458.0
2023-03-03 15:15:00,221.0,221.07,220.39,220.55,11247.0,221.0,221.07,220.39,220.55,11247.0
2023-03-03 15:20:00,220.41,220.81,220.41,220.47,5037.0,220.41,220.81,220.41,220.47,5037.0
2023-03-03 15:25:00,220.28,220.47,220.28,220.46,5502.0,220.28,220.47,220.28,220.46,5502.0
2023-03-03 15:30:00,220.37,220.59,220.29,220.4,12605.0,220.37,220.59,220.29,220.4,12605.0
2023-03-03 15:35:00,220.35,220.49,220.22,220.28,13477.0,220.35,220.49,220.22,220.28,13477.0
2023-03-03 15:40:00,220.28,220.68,220.14,220.66,11937.0,220.28,220.68,220.14,220.66,11937.0
2023-03-03 15:45:00,220.67,220.8,220.38,220.59,12542.0,220.67,220.8,220.38,220.59,12542.0
2023-03-03 15:50:00,220.52,220.86,220.4,220.82,47885.0,220.52,220.86,220.4,220.82,47885.0
2023-03-03 15:55:00,220.77,221.04,220.7,220.85,58176.0,220.77,221.04,220.7,220.85,58176.0
2023-03-06 09:30:00,220.78,222.39,220.52,222.39,7773.0,220.78,222.39,220.52,222.39,7773.0
2023-03-06 09:35:00,221.72,222.52,221.63,221.88,8211.0,221.72,222.52,221.63,221.88,8211.0
2023-03-06 09:40:00,222.8,222.8,222.3,222.5,4973.0,222.8,222.8,222.3,222.5,4973.0
2023-03-06 09:45:00,222.58,222.58,222.13,222.35,2284.0,222.58,222.58,222.13,222.35,2284.0
2023-03-06 09:50:00,222.53,223.6,222.42,223.35,1499.0,222.53,223.6,222.42,223.35,1499.0
2023-03-06 09:55:00,223.46,223.98,223.18,223.98,8368.0,223.46,223.98,223.18,223.98,8368.0
2023-03-06 10:00:00,223.64,223.64,222.35,222.43,3780.0,223.64,223.64,222.35,222.43,3780.0
2023-03-06 10:05:00,222.58,223.03,222.45,222.93,7474.0,222.58,223.03,222.45,222.93,7474.0
2023-03-06 10:10:00,222.84,222.99,222.75,222.92,2184.0,222.84,222.99,222.75,222.92,2184.0
2023-03-06 10:15:00,222.92,223.29,222.85,222.86,4400.0,222.92,223.29,222.85,222.86,4400.0
2023-03-06 10:20:00,222.81,222.82,222.26,222.45,5554.0,222.81,222.82,222.26,222.45,5554.0
2023-03-06 10:25:00,222.36,222.73,222.3,222.73,3288.0,222.36,222.73,222.3,222.73,3288.0
2023-03-06 10:30:00,222.63,222.96,222.37,222.61,4356.0,222.63,222.96,222.37,222.61,4356.0
2023-03-06 10:35:00,222.82,223.2,222.72,223.08,3289.0,222.82,223.2,222.72,223.08,3289.0
2023-03-06 10:40:00,223.1,223.18,222.74,223.02,5643.0,223.1,223.18,222.74,223.02,5643.0
2023-03-06 10:45:00,223.02,223.05,222.45,222.45,4921.0,223.02,223.05,222.45,222.45,4921.0
2023-03-06 10:50:00,222.46,222.57,222.33,222.49,5251.0,222.46,222.57,222.33,222.49,5251.0
2023-03-06 10:55:00,222.5,222.93,222.49,222.66,2702.0,222.5,222.93,222.49,222.66,2702.0
2023-03-06 11:00:00,222.66,222.74,222.65,222.71,2108.0,222.66,222.74,222.65,222.71,2108.0
2023-03-06 11:05:00,222.76,222.91,222.7,222.88,2635.0,222.76,222.91,222.7,222.88,2635.0
2023-03-06 11:10:00,222.83,222.98,222.74,222.82,3388.0,222.83,222.98,222.74,222.82,3388.0
2023-03-06 11:15:00,222.83,222.83,222.66,222.8,1865.0,222.83,222.83,222.66,222.8,1865.0
2023-03-06 11:20:00,222.72,222.72,222.26,222.27,2522.0,222.72,222.72,222.26,222.27,2522.0
2023-03-06 11:25:00,222.32,222.35,221.89,222.02,2642.0,222.32,222.35,221.89,222.02,2642.0
2023-03-06 11:30:00,221.96,221.96,221.88,221.88,1667.0,221.96,221.96,221.88,221.88,1667.0
2023-03-06 11:35:00,221.94,222.06,221.75,221.86,5662.0,221.94,222.06,221.75,221.86,5662.0
2023-03-06 11:40:00,221.86,221.86,221.61,221.61,1393.0,221.86,221.86,221.61,221.61,1393.0
2023-03-06 11:45:00,221.47,221.55,221.37,221.55,1526.0,221.47,221.55,221.37,221.55,1526.0
2023-03-06 11:50:00,221.51,221.75,221.43,221.75,2178.0,221.51,221.75,221.43,221.75,2178.0
2023-03-06 11:55:00,221.65,221.78,221.53,221.78,900.0,221.65,221.78,221.53,221.78,900.0
2023-03-06 12:00:00,221.74,222.18,221.58,222.18,6875.0,221.74,222.18,221.58,222.18,6875.0
2023-03-06 12:05:00,222.2,222.32,222.12,222.32,1713.0,222.2,222.32,222.12,222.32,1713.0
2023-03-06 12:10:00,222.32,222.4,222.2,222.2,2229.0,222.32,222.4,222.2,222.2,2229.0
2023-03-06 12:15:00,222.16,222.2,222.09,222.09,2474.0,222.16,222.2,222.09,222.09,2474.0
2023-03-06 12:20:00,222.08,222.08,221.71,221.92,1900.0,222.08,222.08,221.71,221.92,1900.0
2023-03-06 12:25:00,221.7,221.8,221.58,221.8,2059.0,221.7,221.8,221.58,221.8,2059.0
2023-03-06 12:30:00,221.83,221.83,221.56,221.56,2142.0,221.83,221.83,221.56,221.56,2142.0
2023-03-06 12:35:00,221.61,221.61,221.37,221.37,898.0,221.61,221.61,221.37,221.37,898.0
2023-03-06 12:40:00,221.32,221.45,221.32,221.39,1450.0,221.32,221.45,221.32,221.39,1450.0
2023-03-06 12:45:00,221.4,221.4,220.89,220.9,1200.0,221.4,221.4,220.89,220.9,1200.0
2023-03-06 12:50:00,220.91,221.03,220.79,220.79,2247.0,220.91,221.03,220.79,220.79,2247.0
2023-03-06 12:55:00,220.8,221.1,220.79,221.07,1426.0,220.8,221.1,220.79,221.07,1426.0
2023-03-06 13:00:00,221.07,221.1,220.94,221.1,2971.0,221.07,221.1,220.94,221.1,2971.0
2023-03-06 13:05:00,221.11,221.18,220.85,220.99,3984.0,221.11,221.18,220.85,220.99,3984.0
2023-03-06 13:10:00,221.02,221.04,220.93,220.93,1000.0,221.02,221.04,220.93,220.93,1000.0
2023-03-06 13:15:00,220.92,220.93,220.74,220.88,2152.0,220.92,220.93,220.74,220.88,2152.0
2023-03-06 13:20:00,220.9,221.05,220.86,221.03,5300.0,220.9,221.05,220.86,221.03,5300.0
2023-03-06 13:25:00,220.96,221.05,220.9,221.02,1896.0,220.96,221.05,220.9,221.02,1896.0
2023-03-06 13:30:00,221.08,221.38,221.08,221.23,9524.0,221.08,221.38,221.08,221.23,9524.0
2023-03-06 13:35:00,221.23,221.29,220.74,220.75,3570.0,221.23,221.29,220.74,220.75,3570.0
2023-03-06 13:40:00,220.75,220.85,220.6,220.71,1987.0,220.75,220.85,220.6,220.71,1987.0
2023-03-06 13:45:00,220.69,220.69,220.5,220.65,3126.0,220.69,220.69,220.5,220.65,3126.0
2023-03-06 13:50:00,220.72,220.75,220.53,220.66,2225.0,220.72,220.75,220.53,220.66,2225.0
2023-03-06 13:55:00,220.58,220.61,220.44,220.48,3744.0,220.58,220.61,220.44,220.48,3744.0
2023-03-06 14:00:00,220.46,220.81,220.44,220.81,5747.0,220.46,220.81,220.44,220.81,5747.0
2023-03-06 14:05:00,220.78,221.01,220.78,221.01,4259.0,220.78,221.01,220.78,221.01,4259.0
2023-03-06 14:10:00,221.0,221.2,220.94,220.98,6098.0,221.0,221.2,220.94,220.98,6098.0
2023-03-06 14:15:00,220.99,220.99,220.79,220.92,4100.0,220.99,220.99,220.79,220.92,4100.0
2023-03-06 14:20:00,221.04,221.07,220.74,220.97,6194.0,221.04,221.07,220.74,220.97,6194.0
2023-03-06 14:25:00,220.97,221.09,220.74,221.09,8242.0,220.97,221.09,220.74,221.09,8242.0
2023-03-06 14:30:00,221.05,221.37,221.0,221.01,7756.0,221.05,221.37,221.0,221.01,7756.0
2023-03-06 14:35:00,221.05,221.15,220.98,221.08,7185.0,221.05,221.15,220.98,221.08,7185.0
2023-03-06 14:40:00,221.04,221.2,220.96,221.19,5025.0,221.04,221.2,220.96,221.19,5025.0
2023-03-06 14:45:00,221.19,221.19,221.0,221.03,4620.0,221.19,221.19,221.0,221.03,4620.0
2023-03-06 14:50:00,221.0,221.06,220.62,220.83,9503.0,221.0,221.06,220.62,220.83,9503.0
2023-03-06 14:55:00,220.81,220.94,220.72,220.85,5107.0,220.81,220.94,220.72,220.85,5107.0
2023-03-06 15:00:00,220.83,220.94,220.55,220.58,5503.0,220.83,220.94,220.55,220.58,5503.0
2023-03-06 15:05:00,220.65,220.67,220.53,220.66,4447.0,220.65,220.67,220.53,220.66,4447.0
2023-03-06 15:10:00,220.61,220.79,220.36,220.36,11053.0,220.61,220.79,220.36,220.36,11053.0
2023-03-06 15:15:00,220.45,220.5,220.14,220.17,4665.0,220.45,220.5,220.14,220.17,4665.0
2023-03-06 15:20:00,220.21,220.21,219.82,219.94,5604.0,220.21,220.21,219.82,219.94,5604.0
2023-03-06 15:25:00,219.89,219.98,219.78,219.81,5781.0,219.89,219.98,219.78,219.81,5781.0
2023-03-06 15:30:00,219.82,220.39,219.82,220.2,9729.0,219.82,220.39,219.82,220.2,9729.0
2023-03-06 15:35:00,220.23,220.41,220.1,220.38,6961.0,220.23,220.41,220.1,220.38,6961.0
2023-03-06 15:40:00,220.4,220.4,220.06,220.09,8964.0,220.4,220.4,220.06,220.09,8964.0
2023-03-06 15:45:00,220.13,220.17,219.98,220.04,12987.0,220.13,220.17,219.98,220.04,12987.0
2023-03-06 15:50:00,220.07,220.34,219.96,220.11,25675.0,220.07,220.34,219.96,220.11,25675.0
2023-03-06 15:55:00,220.09,220.14,219.53,219.56,47488.0,220.09,220.14,219.53,219.56,47488.0
2023-03-07 09:30:00,219.63,219.63,218.44,218.88,9986.0,219.63,219.63,218.44,218.88,9986.0
2023-03-07 09:35:00,219.08,219.84,219.07,219.46,3646.0,219.08,219.84,219.07,219.46,3646.0
2023-03-07 09:40:00,219.46,219.88,219.46,219.66,1902.0,219.46,219.88,219.46,219.66,1902.0
2023-03-07 09:45:00,219.59,219.77,219.56,219.65,900.0,219.59,219.77,219.56,219.65,900.0
2023-03-07 09:50:00,219.8,219.97,219.79,219.79,1175.0,219.8,219.97,219.79,219.79,1175.0
2023-03-07 09:55:00,219.82,219.92,219.48,219.48,1621.0,219.82,219.92,219.48,219.48,1621.0
2023-03-07 10:00:00,219.51,219.51,218.05,218.21,3886.0,219.51,219.51,218.05,218.21,3886.0
2023-03-07 10:05:00,217.91,217.91,216.72,216.73,1902.0,217.91,217.91,216.72,216.73,1902.0
2023-03-07 10:10:00,216.84,217.05,216.43,216.86,3243.0,216.84,217.05,216.43,216.86,3243.0
2023-03-07 10:15:00,216.58,216.89,216.58,216.6,1506.0,216.58,216.89,216.58,216.6,1506.0
2023-03-07 10:20:00,216.86,217.4,216.57,217.22,1934.0,216.86,217.4,216.57,217.22,1934.0
2023-03-07 10:25:00,217.13,217.13,216.74,216.97,1390.0,217.13,217.13,216.74,216.97,1390.0
2023-03-07 10:30:00,217.16,217.44,217.16,217.39,1851.0,217.16,217.44,217.16,217.39,1851.0
2023-03-07 10:35:00,217.22,217.63,216.99,216.99,1880.0,217.22,217.63,216.99,216.99,1880.0
2023-03-07 10:40:00,216.57,216.67,216.24,216.25,2569.0,216.57,216.67,216.24,216.25,2569.0
2023-03-07 10:45:00,216.13,216.4,216.12,216.24,3935.0,216.13,216.4,216.12,216.24,3935.0
2023-03-07 10:50:00,216.09,216.09,215.36,215.63,4387.0,216.09,216.09,215.36,215.63,4387.0
2023-03-07 10:55:00,215.5,215.5,215.09,215.2,4100.0,215.5,215.5,215.09,215.2,4100.0
2023-03-07 11:00:00,214.86,215.51,214.79,215.51,3037.0,214.86,215.51,214.79,215.51,3037.0
2023-03-07 11:05:00,215.67,215.82,215.6,215.69,1584.0,215.67,215.82,215.6,215.69,1584.0
2023-03-07 11:10:00,215.84,215.84,215.47,215.47,1112.0,215.84,215.84,215.47,215.47,1112.0
2023-03-07 11:15:00,215.41,215.62,215.4,215.51,1788.0,215.41,215.62,215.4,215.51,1788.0
2023-03-07 11:20:00,215.38,215.4,215.38,215.4,272.0,215.38,215.4,215.38,215.4,272.0
2023-03-07 11:25:00,215.13,215.36,215.01,215.11,1304.0,215.13,215.36,215.01,215.11,1304.0
2023-03-07 11:30:00,215.07,215.17,215.01,215.17,500.0,215.07,215.17,215.01,215.17,500.0
2023-03-07 11:35:00,215.05,215.3,215.04,215.11,1093.0,215.05,215.3,215.04,215.11,1093.0
2023-03-07 11:40:00,215.04,215.23,214.77,215.23,700.0,215.04,215.23,214.77,215.23,700.0
2023-03-07 11:45:00,215.42,215.42,215.25,215.38,993.0,215.42,215.42,215.25,215.38,993.0
2023-03-07 11:50:00,215.4,215.55,215.06,215.06,1433.0,215.4,215.55,215.06,215.06,1433.0
2023-03-07 11:55:00,214.98,214.98,214.98,214.98,100.0,214.98,214.98,214.98,214.98,100.0
2023-03-07 12:00:00,214.73,214.73,214.73,214.73,610.0,214.73,214.73,214.73,214.73,610.0
2023-03-07 12:05:00,214.72,214.86,214.54,214.61,1584.0,214.72,214.86,214.54,214.61,1584.0
2023-03-07 12:10:00,214.71,214.71,214.71,214.71,200.0,214.71,214.71,214.71,214.71,200.0
2023-03-07 12:15:00,214.67,214.67,214.63,214.64,300.0,214.67,214.67,214.63,214.64,300.0
2023-03-07 12:20:00,214.75,215.5,214.75,215.03,2964.0,214.75,215.5,214.75,215.03,2964.0
2023-03-07 12:25:00,215.01,215.18,214.84,214.85,1915.0,215.01,215.18,214.84,214.85,1915.0
2023-03-07 12:30:00,214.76,214.84,214.76,214.77,628.0,214.76,214.84,214.76,214.77,628.0
2023-03-07 12:35:00,214.84,214.89,214.75,214.75,620.0,214.84,214.89,214.75,214.75,620.0
2023-03-07 12:40:00,214.54,214.82,214.43,214.82,1128.0,214.54,214.82,214.43,214.82,1128.0
2023-03-07 12:45:00,214.88,214.88,214.88,214.88,100.0,214.88,214.88,214.88,214.88,100.0
2023-03-07 12:50:00,214.96,214.96,214.96,214.96,100.0,214.96,214.96,214.96,214.96,100.0
2023-03-07 12:55:00,214.55,214.76,214.42,214.45,1640.0,214.55,214.76,214.42,214.45,1640.0
2023-03-07 13:00:00,214.41,214.6,214.37,214.4,2868.0,214.41,214.6,214.37,214.4,2868.0
2023-03-07 13:05:00,214.15,214.26,214.09,214.26,1366.0,214.15,214.26,214.09,214.26,1366.0
2023-03-07 13:10:00,214.3,214.33,214.2,214.22,443.0,214.3,214.33,214.2,214.22,443.0
2023-03-07 13:15:00,214.36,214.52,214.21,214.36,936.0,214.36,214.52,214.21,214.36,936.0
2023-03-07 13:20:00,214.23,214.23,214.23,214.23,100.0,214.23,214.23,214.23,214.23,100.0
2023-03-07 13:25:00,214.27,214.35,214.02,214.02,3322.0,214.27,214.35,214.02,214.02,3322.0
2023-03-07 13:30:00,214.12,214.12,214.04,214.04,700.0,214.12,214.12,214.04,214.04,700.0
2023-03-07 13:35:00,213.81,213.96,213.81,213.83,726.0,213.81,213.96,213.81,213.83,726.0
2023-03-07 13:40:00,213.75,213.75,213.7,213.7,341.0,213.75,213.75,213.7,213.7,341.0
2023-03-07 13:45:00,213.16,213.24,213.04,213.04,500.0,213.16,213.24,213.04,213.04,500.0
2023-03-07 13:50:00,213.2,213.28,213.08,213.28,1307.0,213.2,213.28,213.08,213.28,1307.0
2023-03-07 13:55:00,213.15,213.24,213.04,213.04,2018.0,213.15,213.24,213.04,213.04,2018.0
2023-03-07 14:00:00,213.21,213.36,213.17,213.17,1000.0,213.21,213.36,213.17,213.17,1000.0
2023-03-07 14:05:00,213.06,213.27,213.04,213.27,1100.0,213.06,213.27,213.04,213.27,1100.0
2023-03-07 14:10:00,213.19,213.35,213.17,213.26,600.0,213.19,213.35,213.17,213.26,600.0
2023-03-07 14:15:00,213.28,213.31,213.09,213.11,1791.0,213.28,213.31,213.09,213.11,1791.0
2023-03-07 14:20:00,213.02,213.02,212.76,212.76,590.0,213.02,213.02,212.76,212.76,590.0
2023-03-07 14:25:00,212.81,212.85,212.71,212.81,2106.0,212.81,212.85,212.71,212.81,2106.0
2023-03-07 14:30:00,212.91,212.93,212.77,212.77,700.0,212.91,212.93,212.77,212.77,700.0
2023-03-07 14:35:00,212.71,212.76,212.67,212.73,827.0,212.71,212.76,212.67,212.73,827.0
2023-03-07 14:40:00,212.79,212.79,212.45,212.45,1157.0,212.79,212.79,212.45,212.45,1157.0
2023-03-07 14:45:00,212.56,212.61,212.41,212.41,1282.0,212.56,212.61,212.41,212.41,1282.0
2023-03-07 14:50:00,212.38,212.41,212.29,212.35,2614.0,212.38,212.41,212.29,212.35,2614.0
2023-03-07 14:55:00,212.31,212.31,212.03,212.09,2300.0,212.31,212.31,212.03,212.09,2300.0
2023-03-07 15:00:00,212.17,212.31,212.15,212.23,2900.0,212.17,212.31,212.15,212.23,2900.0
2023-03-07 15:05:00,212.25,212.49,212.24,212.29,1511.0,212.25,212.49,212.24,212.29,1511.0
2023-03-07 15:10:00,212.37,212.7,212.37,212.68,1700.0,212.37,212.7,212.37,212.68,1700.0
2023-03-07 15:15:00,212.7,212.7,212.61,212.62,400.0,212.7,212.7,212.61,212.62,400.0
2023-03-07 15:20:00,212.74,212.79,212.69,212.75,1346.0,212.74,212.79,212.69,212.75,1346.0
2023-03-07 15:25:00,212.73,212.73,212.39,212.39,3695.0,212.73,212.73,212.39,212.39,3695.0
2023-03-07 15:30:00,212.38,212.89,212.38,212.82,4077.0,212.38,212.89,212.38,212.82,4077.0
2023-03-07 15:35:00,212.81,213.19,212.74,212.96,3934.0,212.81,213.19,212.74,212.96,3934.0
2023-03-07 15:40:00,212.98,213.12,212.85,212.85,5438.0,212.98,213.12,212.85,212.85,5438.0
2023-03-07 15:45:00,212.79,212.79,212.33,212.43,6184.0,212.79,212.79,212.33,212.43,6184.0
2023-03-07 15:50:00,212.5,212.68,212.42,212.52,6408.0,212.5,212.68,212.42,212.52,6408.0
2023-03-07 15:55:00,212.57,212.71,212.26,212.65,27955.0,212.57,212.71,212.26,212.65,27955.0
2023-03-08 09:30:00,212.05,212.91,210.46,210.57,15026.0,212.05,212.91,210.46,210.57,15026.0
2023-03-08 09:35:00,211.02,211.63,210.93,210.94,5690.0,211.02,211.63,210.93,210.94,5690.0
2023-03-08 09:40:00,210.87,211.83,210.79,211.28,11357.0,210.87,211.83,210.79,211.28,11357.0
2023-03-08 09:45:00,211.22,211.47,210.71,210.72,5846.0,211.22,211.47,210.71,210.72,5846.0
2023-03-08 09:50:00,210.58,211.44,210.54,211.28,2069.0,210.58,211.44,210.54,211.28,2069.0
2023-03-08 09:55:00,211.44,212.17,211.18,212.12,11162.0,211.44,212.17,211.18,212.12,11162.0
2023-03-08 10:00:00,212.02,212.03,210.7,211.76,10933.0,212.02,212.03,210.7,211.76,10933.0
2023-03-08 10:05:00,211.77,212.38,211.76,212.26,5613.0,211.77,212.38,211.76,212.26,5613.0
2023-03-08 10:10:00,212.39,212.6,211.98,211.98,2572.0,212.39,212.6,211.98,211.98,2572.0
2023-03-08 10:15:00,211.91,211.98,211.85,211.88,705.0,211.91,211.98,211.85,211.88,705.0
2023-03-08 10:20:00,211.83,212.39,211.72,212.28,10281.0,211.83,212.39,211.72,212.28,10281.0
2023-03-08 10:25:00,212.01,212.36,212.0,212.11,3016.0,212.01,212.36,212.0,212.11,3016.0
2023-03-08 10:30:00,212.03,212.59,212.03,212.54,6751.0,212.03,212.59,212.03,212.54,6751.0
2023-03-08 10:35:00,212.51,213.0,212.51,212.52,5302.0,212.51,213.0,212.51,212.52,5302.0
2023-03-08 10:40:00,212.27,212.4,211.57,211.57,2425.0,212.27,212.4,211.57,211.57,2425.0
2023-03-08 10:45:00,211.67,212.08,211.58,211.8,5146.0,211.67,212.08,211.58,211.8,5146.0
2023-03-08 10:50:00,211.66,211.87,211.57,211.75,2073.0,211.66,211.87,211.57,211.75,2073.0
2023-03-08 10:55:00,211.83,211.83,211.71,211.79,300.0,211.83,211.83,211.71,211.79,300.0
2023-03-08 11:00:00,211.81,212.1,211.75,211.94,2806.0,211.81,212.1,211.75,211.94,2806.0
2023-03-08 11:05:00,212.01,212.57,211.9,212.28,6569.0,212.01,212.57,211.9,212.28,6569.0
2023-03-08 11:10:00,212.41,212.61,212.28,212.5,3831.0,212.41,212.61,212.28,212.5,3831.0
2023-03-08 11:15:00,212.4,212.58,212.4,212.46,432.0,212.4,212.58,212.4,212.46,432.0
2023-03-08 11:20:00,212.33,212.35,212.1,212.14,2152.0,212.33,212.35,212.1,212.14,2152.0
2023-03-08 11:25:00,212.04,212.33,212.03,212.17,3696.0,212.04,212.33,212.03,212.17,3696.0
2023-03-08 11:30:00,212.09,212.1,211.87,211.92,2573.0,212.09,212.1,211.87,211.92,2573.0
2023-03-08 11:35:00,211.79,212.18,211.77,212.17,913.0,211.79,212.18,211.77,212.17,913.0
2023-03-08 11:40:00,212.39,212.41,212.31,212.31,600.0,212.39,212.41,212.31,212.31,600.0
2023-03-08 11:45:00,212.37,212.93,212.37,212.93,2338.0,212.37,212.93,212.37,212.93,2338.0
2023-03-08 11:50:00,212.81,212.93,212.67,212.8,1105.0,212.81,212.93,212.67,212.8,1105.0
2023-03-08 11:55:00,212.9,213.05,212.73,212.91,2102.0,212.9,213.05,212.73,212.91,2102.0
2023-03-08 12:00:00,212.95,212.95,212.84,212.84,1126.0,212.95,212.95,212.84,212.84,1126.0
2023-03-08 12:05:00,212.78,212.78,212.19,212.19,3915.0,212.78,212.78,212.19,212.19,3915.0
2023-03-08 12:10:00,212.27,212.32,212.05,212.14,1401.0,212.27,212.32,212.05,212.14,1401.0
2023-03-08 12:15:00,212.34,212.55,212.25,212.29,6680.0,212.34,212.55,212.25,212.29,6680.0
2023-03-08 12:20:00,212.28,212.44,212.24,212.31,1657.0,212.28,212.44,212.24,212.31,1657.0
2023-03-08 12:25:00,212.3,212.31,212.12,212.26,1610.0,212.3,212.31,212.12,212.26,1610.0
2023-03-08 12:30:00,212.08,212.08,211.9,212.02,922.0,212.08,212.08,211.9,212.02,922.0
2023-03-08 12:35:00,212.01,212.14,211.94,212.14,1262.0,212.01,212.14,211.94,212.14,1262.0
2023-03-08 12:40:00,212.15,212.24,212.11,212.18,500.0,212.15,212.24,212.11,212.18,500.0
2023-03-08 12:45:00,212.16,212.16,211.99,212.0,914.0,212.16,212.16,211.99,212.0,914.0
2023-03-08 12:50:00,211.94,211.94,211.62,211.62,800.0,211.94,211.94,211.62,211.62,800.0
2023-03-08 12:55:00,211.61,211.76,211.6,211.72,1361.0,211.61,211.76,211.6,211.72,1361.0
2023-03-08 13:00:00,211.69,211.7,211.19,211.34,1500.0,211.69,211.7,211.19,211.34,1500.0
2023-03-08 13:05:00,211.32,211.62,211.16,211.59,10523.0,211.32,211.62,211.16,211.59,10523.0
2023-03-08 13:10:00,211.51,211.52,211.44,211.44,700.0,211.51,211.52,211.44,211.44,700.0
2023-03-08 13:15:00,211.27,211.32,211.14,211.15,700.0,211.27,211.32,211.14,211.15,700.0
2023-03-08 13:20:00,211.19,211.24,211.17,211.2,500.0,211.19,211.24,211.17,211.2,500.0
2023-03-08 13:25:00,211.21,211.25,211.07,211.08,944.0,211.21,211.25,211.07,211.08,944.0
2023-03-08 13:30:00,210.98,211.1,210.92,210.93,1280.0,210.98,211.1,210.92,210.93,1280.0
2023-03-08 13:35:00,210.96,211.18,210.87,211.15,1893.0,210.96,211.18,210.87,211.15,1893.0
2023-03-08 13:40:00,211.19,211.19,211.02,211.13,600.0,211.19,211.19,211.02,211.13,600.0
2023-03-08 13:45:00,210.95,211.0,210.73,210.81,1356.0,210.95,211.0,210.73,210.81,1356.0
2023-03-08 13:50:00,210.66,210.71,210.41,210.71,1759.0,210.66,210.71,210.41,210.71,1759.0
2023-03-08 13:55:00,210.8,210.9,210.72,210.86,3060.0,210.8,210.9,210.72,210.86,3060.0
2023-03-08 14:00:00,211.11,211.11,211.0,211.0,300.0,211.11,211.11,211.0,211.0,300.0
2023-03-08 14:05:00,211.03,211.04,210.86,210.98,946.0,211.03,211.04,210.86,210.98,946.0
2023-03-08 14:10:00,211.19,211.26,211.15,211.18,1028.0,211.19,211.26,211.15,211.18,1028.0
2023-03-08 14:15:00,211.16,211.24,211.14,211.19,1066.0,211.16,211.24,211.14,211.19,1066.0
2023-03-08 14:20:00,211.37,211.41,211.26,211.27,1287.0,211.37,211.41,211.26,211.27,1287.0
2023-03-08 14:25:00,211.19,211.35,211.19,211.26,1300.0,211.19,211.35,211.19,211.26,1300.0
2023-03-08 14:30:00,211.28,211.35,211.1,211.26,1480.0,211.28,211.35,211.1,211.26,1480.0
2023-03-08 14:35:00,211.23,211.53,211.23,211.53,500.0,211.23,211.53,211.23,211.53,500.0
2023-03-08 14:40:00,211.26,211.3,211.22,211.22,732.0,211.26,211.3,211.22,211.22,732.0
2023-03-08 14:45:00,211.15,211.17,211.05,211.13,1700.0,211.15,211.17,211.05,211.13,1700.0
2023-03-08 14:50:00,211.12,211.19,210.91,211.11,4073.0,211.12,211.19,210.91,211.11,4073.0
2023-03-08 14:55:00,211.17,211.17,210.88,210.93,1742.0,211.17,211.17,210.88,210.93,1742.0
2023-03-08 15:00:00,211.02,211.12,210.91,211.0,1502.0,211.02,211.12,210.91,211.0,1502.0
2023-03-08 15:05:00,210.85,211.03,210.8,211.03,1801.0,210.85,211.03,210.8,211.03,1801.0
2023-03-08 15:10:00,211.14,211.14,210.94,210.98,4109.0,211.14,211.14,210.94,210.98,4109.0
2023-03-08 15:15:00,210.94,210.94,210.75,210.75,877.0,210.94,210.94,210.75,210.75,877.0
2023-03-08 15:20:00,210.75,210.89,210.73,210.77,3102.0,210.75,210.89,210.73,210.77,3102.0
2023-03-08 15:25:00,210.57,210.85,210.56,210.85,2600.0,210.57,210.85,210.56,210.85,2600.0
2023-03-08 15:30:00,210.89,211.15,210.89,211.13,2807.0,210.89,211.15,210.89,211.13,2807.0
2023-03-08 15:35:00,211.33,211.51,211.19,211.3,3273.0,211.33,211.51,211.19,211.3,3273.0
2023-03-08 15:40:00,211.29,211.36,211.23,211.36,6117.0,211.29,211.36,211.23,211.36,6117.0
2023-03-08 15:45:00,211.56,211.79,211.44,211.64,9708.0,211.56,211.79,211.44,211.64,9708.0
2023-03-08 15:50:00,211.68,211.68,211.48,211.59,12648.0,211.68,211.68,211.48,211.59,12648.0
2023-03-08 15:55:00,211.56,211.73,211.43,211.6,40279.0,211.56,211.73,211.43,211.6,40279.0
2023-03-09 09:30:00,212.63,212.89,211.67,212.56,6189.0,212.63,212.89,211.67,212.56,6189.0
2023-03-09 09:35:00,212.89,213.03,212.84,213.03,490.0,212.89,213.03,212.84,213.03,490.0
2023-03-09 09:40:00,213.18,213.18,212.65,212.85,617.0,213.18,213.18,212.65,212.85,617.0
2023-03-09 09:45:00,213.26,213.66,213.09,213.66,500.0,213.26,213.66,213.09,213.66,500.0
2023-03-09 09:50:00,213.78,213.82,213.03,213.7,2388.0,213.78,213.82,213.03,213.7,2388.0
2023-03-09 09:55:00,213.81,213.87,213.46,213.47,1720.0,213.81,213.87,213.46,213.47,1720.0
2023-03-09 10:00:00,213.57,213.84,213.03,213.49,2987.0,213.57,213.84,213.03,213.49,2987.0
2023-03-09 10:05:00,213.31,213.69,213.1,213.42,5503.0,213.31,213.69,213.1,213.42,5503.0
2023-03-09 10:10:00,213.41,213.41,212.72,212.92,1502.0,213.41,213.41,212.72,212.92,1502.0
2023-03-09 10:15:00,213.11,213.39,212.98,213.39,714.0,213.11,213.39,212.98,213.39,714.0
2023-03-09 10:20:00,213.59,213.59,213.59,213.59,100.0,213.59,213.59,213.59,213.59,100.0
2023-03-09 10:25:00,213.49,213.69,213.45,213.49,1740.0,213.49,213.69,213.45,213.49,1740.0
2023-03-09 10:30:00,213.68,213.93,213.59,213.87,1557.0,213.68,213.93,213.59,213.87,1557.0
2023-03-09 10:35:00,214.06,214.1,213.93,213.94,620.0,214.06,214.1,213.93,213.94,620.0
2023-03-09 10:40:00,213.96,214.1,213.79,213.9,1776.0,213.96,214.1,213.79,213.9,1776.0
2023-03-09 10:45:00,213.85,213.94,213.61,213.61,2842.0,213.85,213.94,213.61,213.61,2842.0
2023-03-09 10:50:00,213.63,213.63,213.43,213.55,4682.0,213.63,213.63,213.43,213.55,4682.0
2023-03-09 10:55:00,213.37,213.37,213.04,213.04,884.0,213.37,213.37,213.04,213.04,884.0
2023-03-09 11:00:00,213.35,213.41,212.9,213.3,8302.0,213.35,213.41,212.9,213.3,8302.0
2023-03-09 11:05:00,213.22,213.24,212.98,213.08,3978.0,213.22,213.24,212.98,213.08,3978.0
2023-03-09 11:10:00,212.98,212.98,212.58,212.74,2265.0,212.98,212.98,212.58,212.74,2265.0
2023-03-09 11:15:00,212.74,212.74,212.37,212.47,1134.0,212.74,212.74,212.37,212.47,1134.0
2023-03-09 11:20:00,212.63,212.76,212.46,212.58,2415.0,212.63,212.76,212.46,212.58,2415.0
2023-03-09 11:25:00,212.56,212.63,212.53,212.61,1552.0,212.56,212.63,212.53,212.61,1552.0
2023-03-09 11:30:00,212.71,212.72,212.27,212.27,22706.0,212.71,212.72,212.27,212.27,22706.0
2023-03-09 11:35:00,212.43,212.75,212.43,212.58,17932.0,212.43,212.75,212.43,212.58,17932.0
2023-03-09 11:40:00,212.74,212.78,212.45,212.72,5805.0,212.74,212.78,212.45,212.72,5805.0
2023-03-09 11:45:00,212.73,212.89,212.67,212.82,5100.0,212.73,212.89,212.67,212.82,5100.0
2023-03-09 11:50:00,212.68,212.84,212.68,212.69,1096.0,212.68,212.84,212.68,212.69,1096.0
2023-03-09 11:55:00,212.68,212.74,212.38,212.74,4879.0,212.68,212.74,212.38,212.74,4879.0
2023-03-09 12:00:00,212.61,212.76,212.33,212.41,3454.0,212.61,212.76,212.33,212.41,3454.0
2023-03-09 12:05:00,212.28,212.42,212.14,212.14,1341.0,212.28,212.42,212.14,212.14,1341.0
2023-03-09 12:10:00,212.14,212.2,211.86,212.01,3724.0,212.14,212.2,211.86,212.01,3724.0
2023-03-09 12:15:00,211.88,212.08,211.72,211.95,1875.0,211.88,212.08,211.72,211.95,1875.0
2023-03-09 12:20:00,211.82,211.82,211.23,211.27,3873.0,211.82,211.82,211.23,211.27,3873.0
2023-03-09 12:25:00,211.28,211.44,211.05,211.21,5864.0,211.28,211.44,211.05,211.21,5864.0
2023-03-09 12:30:00,211.19,211.56,211.09,211.55,5759.0,211.19,211.56,211.09,211.55,5759.0
2023-03-09 12:35:00,211.5,211.5,210.98,210.98,8739.0,211.5,211.5,210.98,210.98,8739.0
2023-03-09 12:40:00,210.92,211.44,210.92,211.13,7462.0,210.92,211.44,210.92,211.13,7462.0
2023-03-09 12:45:00,211.17,211.3,210.92,210.97,3632.0,211.17,211.3,210.92,210.97,3632.0
2023-03-09 12:50:00,211.01,211.03,210.68,210.68,5092.0,211.01,211.03,210.68,210.68,5092.0
2023-03-09 12:55:00,210.64,210.89,210.38,210.71,5383.0,210.64,210.89,210.38,210.71,5383.0
2023-03-09 13:00:00,210.64,210.79,210.59,210.61,1632.0,210.64,210.79,210.59,210.61,1632.0
2023-03-09 13:05:00,210.61,210.61,210.23,210.31,4222.0,210.61,210.61,210.23,210.31,4222.0
2023-03-09 13:10:00,210.31,210.45,210.08,210.2,3353.0,210.31,210.45,210.08,210.2,3353.0
2023-03-09 13:15:00,210.21,210.22,210.0,210.0,2202.0,210.21,210.22,210.0,210.0,2202.0
2023-03-09 13:20:00,209.98,210.26,209.9,209.96,3717.0,209.98,210.26,209.9,209.96,3717.0
2023-03-09 13:25:00,209.81,209.86,209.25,209.35,3489.0,209.81,209.86,209.25,209.35,3489.0
2023-03-09 13:30:00,209.35,209.35,208.85,208.94,4794.0,209.35,209.35,208.85,208.94,4794.0
2023-03-09 13:35:00,208.82,209.06,208.49,208.49,2884.0,208.82,209.06,208.49,208.49,2884.0
2023-03-09 13:40:00,208.62,208.76,208.38,208.59,4118.0,208.62,208.76,208.38,208.59,4118.0
2023-03-09 13:45:00,208.55,208.55,207.99,208.07,5774.0,208.55,208.55,207.99,208.07,5774.0
2023-03-09 13:50:00,208.03,208.46,208.02,208.09,2141.0,208.03,208.46,208.02,208.09,2141.0
2023-03-09 13:55:00,208.18,208.2,207.82,207.93,5255.0,208.18,208.2,207.82,207.93,5255.0
2023-03-09 14:00:00,207.93,207.93,207.13,207.14,11863.0,207.93,207.93,207.13,207.14,11863.0
2023-03-09 14:05:00,207.13,207.31,207.09,207.09,8325.0,207.13,207.31,207.09,207.09,8325.0
2023-03-09 14:10:00,207.06,207.19,206.83,207.12,8537.0,207.06,207.19,206.83,207.12,8537.0
2023-03-09 14:15:00,207.18,207.29,206.87,206.99,11410.0,207.18,207.29,206.87,206.99,11410.0
2023-03-09 14:20:00,207.01,207.11,206.77,206.96,10099.0,207.01,207.11,206.77,206.96,10099.0
2023-03-09 14:25:00,206.99,207.08,206.44,206.44,11877.0,206.99,207.08,206.44,206.44,11877.0
2023-03-09 14:30:00,206.49,206.49,205.99,206.18,10044.0,206.49,206.49,205.99,206.18,10044.0
2023-03-09 14:35:00,206.19,206.35,205.86,205.87,24746.0,206.19,206.35,205.86,205.87,24746.0
2023-03-09 14:40:00,205.9,206.34,205.86,206.05,12963.0,205.9,206.34,205.86,206.05,12963.0
2023-03-09 14:45:00,206.12,206.31,205.52,205.53,30300.0,206.12,206.31,205.52,205.53,30300.0
2023-03-09 14:50:00,205.53,205.53,204.87,204.87,25145.0,205.53,205.53,204.87,204.87,25145.0
2023-03-09 14:55:00,204.94,205.0,204.47,204.47,8559.0,204.94,205.0,204.47,204.47,8559.0
2023-03-09 15:00:00,204.46,204.66,204.2,204.35,10470.0,204.46,204.66,204.2,204.35,10470.0
2023-03-09 15:05:00,204.28,204.39,203.77,203.77,10709.0,204.28,204.39,203.77,203.77,10709.0
2023-03-09 15:10:00,203.82,204.03,203.71,203.95,11445.0,203.82,204.03,203.71,203.95,11445.0
2023-03-09 15:15:00,203.87,203.94,203.31,203.34,11390.0,203.87,203.94,203.31,203.34,11390.0
2023-03-09 15:20:00,203.19,203.77,202.82,203.52,9070.0,203.19,203.77,202.82,203.52,9070.0
2023-03-09 15:25:00,203.46,204.08,203.37,203.73,8464.0,203.46,204.08,203.37,203.73,8464.0
2023-03-09 15:30:00,203.73,203.94,203.52,203.71,25586.0,203.73,203.94,203.52,203.71,25586.0
2023-03-09 15:35:00,203.59,204.01,203.42,203.94,18919.0,203.59,204.01,203.42,203.94,18919.0
2023-03-09 15:40:00,203.87,203.88,203.13,203.13,24832.0,203.87,203.88,203.13,203.13,24832.0
2023-03-09 15:45:00,203.11,203.11,202.63,202.88,35295.0,203.11,203.11,202.63,202.88,35295.0
2023-03-09 15:50:00,202.92,203.65,202.91,203.53,68228.0,202.92,203.65,202.91,203.53,68228.0
2023-03-09 15:55:00,203.6,203.7,202.69,202.87,88521.0,203.6,203.7,202.69,202.87,88521.0
2023-03-10 09:30:00,202.36,202.36,199.32,199.32,18787.0,202.36,202.36,199.32,199.32,18787.0
2023-03-10 09:35:00,199.49,199.49,196.0,196.21,31910.0,199.49,199.49,196.0,196.21,31910.0
2023-03-10 09:40:00,196.27,197.02,195.13,196.17,61697.0,196.27,197.02,195.13,196.17,61697.0
2023-03-10 09:45:00,196.15,196.31,193.93,195.12,51383.0,196.15,196.31,193.93,195.12,51383.0
2023-03-10 09:50:00,194.9,195.25,193.58,194.13,46357.0,194.9,195.25,193.58,194.13,46357.0
2023-03-10 09:55:00,194.16,194.28,192.77,193.62,44467.0,194.16,194.28,192.77,193.62,44467.0
2023-03-10 10:00:00,193.61,195.46,193.6,194.68,38250.0,193.61,195.46,193.6,194.68,38250.0
2023-03-10 10:05:00,194.5,195.85,194.46,195.01,22379.0,194.5,195.85,194.46,195.01,22379.0
2023-03-10 10:10:00,195.04,195.32,194.01,194.82,26060.0,195.04,195.32,194.01,194.82,26060.0
2023-03-10 10:15:00,194.66,195.42,194.48,194.77,16786.0,194.66,195.42,194.48,194.77,16786.0
2023-03-10 10:20:00,194.8,195.15,194.17,194.67,8147.0,194.8,195.15,194.17,194.67,8147.0
2023-03-10 10:25:00,194.83,195.12,194.32,195.07,14452.0,194.83,195.12,194.32,195.07,14452.0
2023-03-10 10:30:00,195.08,195.74,194.47,195.57,19402.0,195.08,195.74,194.47,195.57,19402.0
2023-03-10 10:35:00,195.57,196.07,194.89,195.06,9433.0,195.57,196.07,194.89,195.06,9433.0
2023-03-10 10:40:00,195.08,195.29,194.19,194.58,13009.0,195.08,195.29,194.19,194.58,13009.0
2023-03-10 10:45:00,194.64,194.78,194.11,194.34,18946.0,194.64,194.78,194.11,194.34,18946.0
2023-03-10 10:50:00,194.33,195.47,194.08,195.47,14905.0,194.33,195.47,194.08,195.47,14905.0
2023-03-10 10:55:00,195.72,197.34,195.7,197.08,17190.0,195.72,197.34,195.7,197.08,17190.0
2023-03-10 11:00:00,197.0,197.3,196.33,197.23,19084.0,197.0,197.3,196.33,197.23,19084.0
2023-03-10 11:05:00,197.28,197.83,197.27,197.83,12287.0,197.28,197.83,197.27,197.83,12287.0
2023-03-10 11:10:00,197.9,198.03,197.37,197.77,16543.0,197.9,198.03,197.37,197.77,16543.0
2023-03-10 11:15:00,197.75,198.27,197.57,198.27,14014.0,197.75,198.27,197.57,198.27,14014.0
2023-03-10 11:20:00,198.38,198.98,198.29,198.92,5321.0,198.38,198.98,198.29,198.92,5321.0
2023-03-10 11:25:00,198.93,199.3,198.93,199.13,5054.0,198.93,199.3,198.93,199.13,5054.0
2023-03-10 11:30:00,199.13,199.41,198.83,199.39,14630.0,199.13,199.41,198.83,199.39,14630.0
2023-03-10 11:35:00,199.4,199.77,199.34,199.49,30488.0,199.4,199.77,199.34,199.49,30488.0
2023-03-10 11:40:00,199.5,199.75,198.56,198.64,24111.0,199.5,199.75,198.56,198.64,24111.0
2023-03-10 11:45:00,198.68,198.86,198.07,198.22,22554.0,198.68,198.86,198.07,198.22,22554.0
2023-03-10 11:50:00,198.28,198.93,198.02,198.92,15502.0,198.28,198.93,198.02,198.92,15502.0
2023-03-10 11:55:00,198.95,198.97,197.85,198.01,23666.0,198.95,198.97,197.85,198.01,23666.0
2023-03-10 12:00:00,198.06,198.46,197.79,198.23,24249.0,198.06,198.46,197.79,198.23,24249.0
2023-03-10 12:05:00,198.27,198.28,197.67,197.85,13056.0,198.27,198.28,197.67,197.85,13056.0
2023-03-10 12:10:00,197.8,198.03,197.8,197.92,12703.0,197.8,198.03,197.8,197.92,12703.0
2023-03-10 12:15:00,198.04,198.41,197.33,197.33,19655.0,198.04,198.41,197.33,197.33,19655.0
2023-03-10 12:20:00,197.21,197.89,197.21,197.53,21516.0,197.21,197.89,197.21,197.53,21516.0
2023-03-10 12:25:00,197.49,197.56,196.57,196.58,20112.0,197.49,197.56,196.57,196.58,20112.0
2023-03-10 12:30:00,196.65,198.1,196.52,197.72,14108.0,196.65,198.1,196.52,197.72,14108.0
2023-03-10 12:35:00,197.77,198.16,197.76,198.16,4101.0,197.77,198.16,197.76,198.16,4101.0
2023-03-10 12:40:00,198.05,198.05,196.83,196.9,12120.0,198.05,198.05,196.83,196.9,12120.0
2023-03-10 12:45:00,196.82,196.82,195.57,195.57,59189.0,196.82,196.82,195.57,195.57,59189.0
2023-03-10 12:50:00,195.62,195.74,195.0,195.18,12411.0,195.62,195.74,195.0,195.18,12411.0
2023-03-10 12:55:00,195.35,195.37,194.29,194.46,12573.0,195.35,195.37,194.29,194.46,12573.0
2023-03-10 13:00:00,194.49,195.2,194.48,195.04,14482.0,194.49,195.2,194.48,195.04,14482.0
2023-03-10 13:05:00,194.98,195.21,194.91,195.09,8660.0,194.98,195.21,194.91,195.09,8660.0
2023-03-10 13:10:00,195.25,195.25,194.74,195.08,7753.0,195.25,195.25,194.74,195.08,7753.0
2023-03-10 13:15:00,194.99,194.99,194.5,194.61,9119.0,194.99,194.99,194.5,194.61,9119.0
2023-03-10 13:20:00,194.66,194.69,194.32,194.34,13475.0,194.66,194.69,194.32,194.34,13475.0
2023-03-10 13:25:00,194.25,194.32,193.86,193.9,10997.0,194.25,194.32,193.86,193.9,10997.0
2023-03-10 13:30:00,194.03,194.03,193.14,193.14,14614.0,194.03,194.03,193.14,193.14,14614.0
2023-03-10 13:35:00,193.15,193.65,193.04,193.45,17704.0,193.15,193.65,193.04,193.45,17704.0
2023-03-10 13:40:00,193.45,193.72,193.21,193.3,15291.0,193.45,193.72,193.21,193.3,15291.0
2023-03-10 13:45:00,193.25,193.36,192.96,193.05,10768.0,193.25,193.36,192.96,193.05,10768.0
2023-03-10 13:50:00,193.11,193.27,192.75,193.04,20529.0,193.11,193.27,192.75,193.04,20529.0
2023-03-10 13:55:00,193.01,193.13,192.73,193.13,10309.0,193.01,193.13,192.73,193.13,10309.0
2023-03-10 14:00:00,193.2,194.78,193.16,194.78,23049.0,193.2,194.78,193.16,194.78,23049.0
2023-03-10 14:05:00,194.88,195.25,194.62,195.25,24541.0,194.88,195.25,194.62,195.25,24541.0
2023-03-10 14:10:00,195.37,195.91,195.37,195.65,17026.0,195.37,195.91,195.37,195.65,17026.0
2023-03-10 14:15:00,195.64,195.77,195.26,195.76,15206.0,195.64,195.77,195.26,195.76,15206.0
2023-03-10 14:20:00,195.93,196.06,195.5,195.51,16436.0,195.93,196.06,195.5,195.51,16436.0
2023-03-10 14:25:00,195.48,196.0,195.42,195.89,10582.0,195.48,196.0,195.42,195.89,10582.0
2023-03-10 14:30:00,195.91,196.5,195.91,196.35,25804.0,195.91,196.5,195.91,196.35,25804.0
2023-03-10 14:35:00,196.49,197.27,196.49,197.27,19273.0,196.49,197.27,196.49,197.27,19273.0
2023-03-10 14:40:00,197.14,197.45,197.04,197.35,15650.0,197.14,197.45,197.04,197.35,15650.0
2023-03-10 14:45:00,197.36,198.85,197.36,198.85,12879.0,197.36,198.85,197.36,198.85,12879.0
2023-03-10 14:50:00,198.77,199.33,198.49,198.8,75332.0,198.77,199.33,198.49,198.8,75332.0
2023-03-10 14:55:00,198.88,199.01,198.51,198.9,30886.0,198.88,199.01,198.51,198.9,30886.0
2023-03-10 15:00:00,199.0,199.08,198.36,198.97,26726.0,199.0,199.08,198.36,198.97,26726.0
2023-03-10 15:05:00,198.88,199.43,198.5,199.39,22718.0,198.88,199.43,198.5,199.39,22718.0
2023-03-10 15:10:00,199.27,199.85,199.07,199.54,27847.0,199.27,199.85,199.07,199.54,27847.0
2023-03-10 15:15:00,199.41,199.59,198.56,198.56,45407.0,199.41,199.59,198.56,198.56,45407.0
2023-03-10 15:20:00,198.45,198.65,197.96,198.03,19314.0,198.45,198.65,197.96,198.03,19314.0
2023-03-10 15:25:00,198.11,198.82,197.99,198.64,17828.0,198.11,198.82,197.99,198.64,17828.0
2023-03-10 15:30:00,198.6,198.92,198.37,198.55,24668.0,198.6,198.92,198.37,198.55,24668.0
2023-03-10 15:35:00,198.44,198.44,197.73,197.78,13528.0,198.44,198.44,197.73,197.78,13528.0
2023-03-10 15:40:00,197.85,197.88,197.26,197.48,21053.0,197.85,197.88,197.26,197.48,21053.0
2023-03-10 15:45:00,197.5,197.71,196.85,196.88,29519.0,197.5,197.71,196.85,196.88,29519.0
2023-03-10 15:50:00,196.87,197.58,196.74,197.41,43406.0,196.87,197.58,196.74,197.41,43406.0
2023-03-10 15:55:00,197.35,197.57,197.19,197.29,86119.0,197.35,197.57,197.19,197.29,86119.0
2023-03-13 09:30:00,196.48,196.74,194.07,194.44,9221.0,196.48,196.74,194.07,194.44,9221.0
2023-03-13 09:35:00,194.39,194.65,192.78,192.88,9744.0,194.39,194.65,192.78,192.88,9744.0
2023-03-13 09:40:00,193.24,193.47,191.76,192.15,25711.0,193.24,193.47,191.76,192.15,25711.0
2023-03-13 09:45:00,191.81,194.97,191.73,194.33,28498.0,191.81,194.97,191.73,194.33,28498.0
2023-03-13 09:50:00,194.36,195.05,193.2,194.46,51222.0,194.36,195.05,193.2,194.46,51222.0
2023-03-13 09:55:00,194.46,195.01,194.04,194.18,18961.0,194.46,195.01,194.04,194.18,18961.0
2023-03-13 10:00:00,194.23,194.56,193.57,193.94,28788.0,194.23,194.56,193.57,193.94,28788.0
2023-03-13 10:05:00,193.84,194.66,193.07,194.04,17826.0,193.84,194.66,193.07,194.04,17826.0
2023-03-13 10:10:00,194.29,194.54,192.98,193.5,24231.0,194.29,194.54,192.98,193.5,24231.0
2023-03-13 10:15:00,193.38,193.38,192.33,192.33,18619.0,193.38,193.38,192.33,192.33,18619.0
2023-03-13 10:20:00,192.34,192.99,191.53,191.53,31361.0,192.34,192.99,191.53,191.53,31361.0
2023-03-13 10:25:00,191.7,191.94,190.94,191.22,12689.0,191.7,191.94,190.94,191.22,12689.0
2023-03-13 10:30:00,191.44,192.55,190.91,192.35,59415.0,191.44,192.55,190.91,192.35,59415.0
2023-03-13 10:35:00,192.59,193.44,192.11,193.43,41751.0,192.59,193.44,192.11,193.43,41751.0
2023-03-13 10:40:00,193.56,194.22,193.31,193.95,51758.0,193.56,194.22,193.31,193.95,51758.0
2023-03-13 10:45:00,194.08,195.46,194.03,195.2,30321.0,194.08,195.46,194.03,195.2,30321.0
2023-03-13 10:50:00,195.2,195.54,194.86,195.54,16582.0,195.2,195.54,194.86,195.54,16582.0
2023-03-13 10:55:00,195.75,196.97,195.61,196.28,19181.0,195.75,196.97,195.61,196.28,19181.0
2023-03-13 11:00:00,195.99,197.06,195.62,196.6,19412.0,195.99,197.06,195.62,196.6,19412.0
2023-03-13 11:05:00,196.43,196.74,196.18,196.19,23881.0,196.43,196.74,196.18,196.19,23881.0
2023-03-13 11:10:00,196.31,196.92,195.96,195.96,24092.0,196.31,196.92,195.96,195.96,24092.0
2023-03-13 11:15:00,196.1,196.52,195.85,195.92,19137.0,196.1,196.52,195.85,195.92,19137.0
2023-03-13 11:20:00,196.04,196.5,195.59,196.28,28076.0,196.04,196.5,195.59,196.28,28076.0
2023-03-13 11:25:00,196.11,196.54,195.95,196.45,18392.0,196.11,196.54,195.95,196.45,18392.0
2023-03-13 11:30:00,196.45,196.72,196.32,196.35,17029.0,196.45,196.72,196.32,196.35,17029.0
2023-03-13 11:35:00,196.34,196.86,195.52,195.7,17144.0,196.34,196.86,195.52,195.7,17144.0
2023-03-13 11:40:00,195.69,197.61,195.68,197.52,6167.0,195.69,197.61,195.68,197.52,6167.0
2023-03-13 11:45:00,197.42,197.42,196.53,197.05,7412.0,197.42,197.42,196.53,197.05,7412.0
2023-03-13 11:50:00,197.19,197.19,196.15,196.15,8546.0,197.19,197.19,196.15,196.15,8546.0
2023-03-13 11:55:00,196.14,196.97,195.94,196.97,3713.0,196.14,196.97,195.94,196.97,3713.0
2023-03-13 12:00:00,197.79,197.98,196.76,197.02,4524.0,197.79,197.98,196.76,197.02,4524.0
2023-03-13 12:05:00,197.13,198.26,197.13,198.25,1900.0,197.13,198.26,197.13,198.25,1900.0
2023-03-13 12:10:00,198.17,198.28,196.95,197.18,7812.0,198.17,198.28,196.95,197.18,7812.0
2023-03-13 12:15:00,196.94,197.74,196.94,197.31,3384.0,196.94,197.74,196.94,197.31,3384.0
2023-03-13 12:20:00,197.09,197.31,196.65,196.65,4424.0,197.09,197.31,196.65,196.65,4424.0
2023-03-13 12:25:00,196.4,196.49,196.03,196.48,4830.0,196.4,196.49,196.03,196.48,4830.0
2023-03-13 12:30:00,196.63,196.63,196.03,196.03,2400.0,196.63,196.63,196.03,196.03,2400.0
2023-03-13 12:35:00,196.03,196.97,195.96,196.83,5110.0,196.03,196.97,195.96,196.83,5110.0
2023-03-13 12:40:00,196.83,197.57,196.82,197.02,9844.0,196.83,197.57,196.82,197.02,9844.0
2023-03-13 12:45:00,196.84,197.12,196.0,196.24,7578.0,196.84,197.12,196.0,196.24,7578.0
2023-03-13 12:50:00,196.09,196.6,195.91,196.59,8123.0,196.09,196.6,195.91,196.59,8123.0
2023-03-13 12:55:00,196.58,196.74,196.16,196.59,6549.0,196.58,196.74,196.16,196.59,6549.0
2023-03-13 13:00:00,196.56,196.56,195.83,196.21,8195.0,196.56,196.56,195.83,196.21,8195.0
2023-03-13 13:05:00,196.18,196.78,196.16,196.78,4070.0,196.18,196.78,196.16,196.78,4070.0
2023-03-13 13:10:00,196.7,197.05,196.69,196.94,6249.0,196.7,197.05,196.69,196.94,6249.0
2023-03-13 13:15:00,196.81,197.04,196.29,196.55,26774.0,196.81,197.04,196.29,196.55,26774.0
2023-03-13 13:20:00,196.57,196.83,196.33,196.33,8994.0,196.57,196.83,196.33,196.33,8994.0
2023-03-13 13:25:00,196.33,196.41,195.96,195.97,8682.0,196.33,196.41,195.96,195.97,8682.0
2023-03-13 13:30:00,196.02,196.09,195.41,195.41,15513.0,196.02,196.09,195.41,195.41,15513.0
2023-03-13 13:35:00,195.48,196.36,195.47,196.15,24598.0,195.48,196.36,195.47,196.15,24598.0
2023-03-13 13:40:00,196.15,196.83,196.14,196.72,14145.0,196.15,196.83,196.14,196.72,14145.0
2023-03-13 13:45:00,196.78,196.78,196.12,196.34,9462.0,196.78,196.78,196.12,196.34,9462.0
2023-03-13 13:50:00,196.34,196.72,196.28,196.3,11825.0,196.34,196.72,196.28,196.3,11825.0
2023-03-13 13:55:00,196.36,197.01,196.35,196.82,11448.0,196.36,197.01,196.35,196.82,11448.0
2023-03-13 14:00:00,196.97,197.2,196.58,196.68,29630.0,196.97,197.2,196.58,196.68,29630.0
2023-03-13 14:05:00,196.69,197.25,196.68,197.14,4601.0,196.69,197.25,196.68,197.14,4601.0
2023-03-13 14:10:00,197.12,197.41,197.06,197.12,13330.0,197.12,197.41,197.06,197.12,13330.0
2023-03-13 14:15:00,197.22,197.71,197.22,197.34,11530.0,197.22,197.71,197.22,197.34,11530.0
2023-03-13 14:20:00,197.21,197.65,197.21,197.28,14193.0,197.21,197.65,197.21,197.28,14193.0
2023-03-13 14:25:00,197.42,197.59,196.99,197.41,11286.0,197.42,197.59,196.99,197.41,11286.0
2023-03-13 14:30:00,197.41,198.21,197.4,198.0,13937.0,197.41,198.21,197.4,198.0,13937.0
2023-03-13 14:35:00,198.0,198.29,197.83,198.1,33748.0,198.0,198.29,197.83,198.1,33748.0
2023-03-13 14:40:00,198.14,198.95,197.95,198.95,10422.0,198.14,198.95,197.95,198.95,10422.0
2023-03-13 14:45:00,198.87,199.07,198.72,198.73,10287.0,198.87,199.07,198.72,198.73,10287.0
2023-03-13 14:50:00,198.86,198.92,198.48,198.7,15812.0,198.86,198.92,198.48,198.7,15812.0
2023-03-13 14:55:00,198.7,198.77,198.44,198.58,15953.0,198.7,198.77,198.44,198.58,15953.0
2023-03-13 15:00:00,198.6,198.97,198.32,198.36,16121.0,198.6,198.97,198.32,198.36,16121.0
2023-03-13 15:05:00,198.31,198.96,198.24,198.74,12313.0,198.31,198.96,198.24,198.74,12313.0
2023-03-13 15:10:00,198.81,199.18,198.81,199.06,13861.0,198.81,199.18,198.81,199.06,13861.0
2023-03-13 15:15:00,199.11,199.29,198.78,198.97,14516.0,199.11,199.29,198.78,198.97,14516.0
2023-03-13 15:20:00,198.84,198.84,198.0,198.0,14635.0,198.84,198.84,198.0,198.0,14635.0
2023-03-13 15:25:00,198.02,198.14,197.69,197.94,35026.0,198.02,198.14,197.69,197.94,35026.0
2023-03-13 15:30:00,198.15,198.63,197.96,198.63,18708.0,198.15,198.63,197.96,198.63,18708.0
2023-03-13 15:35:00,198.47,198.67,198.28,198.66,25929.0,198.47,198.67,198.28,198.66,25929.0
2023-03-13 15:40:00,198.65,199.0,198.41,198.52,73140.0,198.65,199.0,198.41,198.52,73140.0
2023-03-13 15:45:00,198.46,198.52,197.76,198.0,102094.0,198.46,198.52,197.76,198.0,102094.0
2023-03-13 15:50:00,197.94,198.23,197.32,198.16,43770.0,197.94,198.23,197.32,198.16,43770.0
2023-03-13 15:55:00,198.2,198.22,197.76,198.2,59755.0,198.2,198.22,197.76,198.2,59755.0
2023-03-14 09:30:00,201.98,202.45,200.82,200.82,13776.0,201.98,202.45,200.82,200.82,13776.0
2023-03-14 09:35:00,201.65,203.31,201.5,203.18,9596.0,201.65,203.31,201.5,203.18,9596.0
2023-03-14 09:40:00,203.17,204.16,202.83,203.02,20859.0,203.17,204.16,202.83,203.02,20859.0
2023-03-14 09:45:00,202.8,204.03,202.48,203.44,7258.0,202.8,204.03,202.48,203.44,7258.0
2023-03-14 09:50:00,203.53,203.76,202.53,202.81,12487.0,203.53,203.76,202.53,202.81,12487.0
2023-03-14 09:55:00,202.81,202.81,201.78,201.98,20687.0,202.81,202.81,201.78,201.98,20687.0
2023-03-14 10:00:00,201.89,202.95,201.62,202.95,27180.0,201.89,202.95,201.62,202.95,27180.0
2023-03-14 10:05:00,202.97,204.36,202.82,204.28,18693.0,202.97,204.36,202.82,204.28,18693.0
2023-03-14 10:10:00,204.23,204.4,203.39,204.17,8611.0,204.23,204.4,203.39,204.17,8611.0
2023-03-14 10:15:00,204.25,204.88,204.07,204.63,8400.0,204.25,204.88,204.07,204.63,8400.0
2023-03-14 10:20:00,204.63,205.24,204.47,204.81,8513.0,204.63,205.24,204.47,204.81,8513.0
2023-03-14 10:25:00,204.84,204.88,204.55,204.71,6396.0,204.84,204.88,204.55,204.71,6396.0
2023-03-14 10:30:00,204.82,205.1,204.55,204.92,16218.0,204.82,205.1,204.55,204.92,16218.0
2023-03-14 10:35:00,204.87,205.04,204.6,204.65,5811.0,204.87,205.04,204.6,204.65,5811.0
2023-03-14 10:40:00,204.67,205.54,204.55,205.43,7644.0,204.67,205.54,204.55,205.43,7644.0
2023-03-14 10:45:00,205.31,205.79,205.28,205.58,6918.0,205.31,205.79,205.28,205.58,6918.0
2023-03-14 10:50:00,205.58,205.66,205.06,205.06,5812.0,205.58,205.66,205.06,205.06,5812.0
2023-03-14 10:55:00,205.01,205.31,203.79,203.94,6147.0,205.01,205.31,203.79,203.94,6147.0
2023-03-14 11:00:00,204.09,204.38,203.87,204.25,7318.0,204.09,204.38,203.87,204.25,7318.0
2023-03-14 11:05:00,204.16,204.54,204.01,204.24,9900.0,204.16,204.54,204.01,204.24,9900.0
2023-03-14 11:10:00,204.23,204.31,203.68,203.77,15295.0,204.23,204.31,203.68,203.77,15295.0
2023-03-14 11:15:00,203.77,204.43,203.76,204.32,8097.0,203.77,204.43,203.76,204.32,8097.0
2023-03-14 11:20:00,204.3,204.99,204.23,204.97,3375.0,204.3,204.99,204.23,204.97,3375.0
2023-03-14 11:25:00,204.97,205.08,204.41,205.08,11364.0,204.97,205.08,204.41,205.08,11364.0
2023-03-14 11:30:00,205.04,205.06,204.59,204.59,8011.0,205.04,205.06,204.59,204.59,8011.0
2023-03-14 11:35:00,204.53,204.63,204.27,204.27,1600.0,204.53,204.63,204.27,204.27,1600.0
2023-03-14 11:40:00,204.15,204.15,203.73,203.82,2286.0,204.15,204.15,203.73,203.82,2286.0
2023-03-14 11:45:00,203.8,203.81,202.93,202.94,3829.0,203.8,203.81,202.93,202.94,3829.0
2023-03-14 11:50:00,202.9,203.12,202.75,202.9,4203.0,202.9,203.12,202.75,202.9,4203.0
2023-03-14 11:55:00,202.9,202.96,202.42,202.44,3060.0,202.9,202.96,202.42,202.44,3060.0
2023-03-14 12:00:00,202.34,202.66,202.24,202.65,6115.0,202.34,202.66,202.24,202.65,6115.0
2023-03-14 12:05:00,202.58,202.58,201.7,202.0,3329.0,202.58,202.58,201.7,202.0,3329.0
2023-03-14 12:10:00,201.99,202.01,201.76,201.9,3121.0,201.99,202.01,201.76,201.9,3121.0
2023-03-14 12:15:00,201.84,202.04,201.52,201.64,3316.0,201.84,202.04,201.52,201.64,3316.0
2023-03-14 12:20:00,201.5,201.55,201.1,201.24,2385.0,201.5,201.55,201.1,201.24,2385.0
2023-03-14 12:25:00,201.02,201.02,200.74,200.79,6510.0,201.02,201.02,200.74,200.79,6510.0
2023-03-14 12:30:00,200.81,201.0,200.72,200.86,3199.0,200.81,201.0,200.72,200.86,3199.0
2023-03-14 12:35:00,200.79,201.11,200.79,200.87,15241.0,200.79,201.11,200.79,200.87,15241.0
2023-03-14 12:40:00,200.75,200.97,200.48,200.88,2391.0,200.75,200.97,200.48,200.88,2391.0
2023-03-14 12:45:00,200.96,201.03,200.86,201.03,740.0,200.96,201.03,200.86,201.03,740.0
2023-03-14 12:50:00,201.02,201.03,200.62,200.62,1538.0,201.02,201.03,200.62,200.62,1538.0
2023-03-14 12:55:00,200.45,200.61,200.38,200.55,8151.0,200.45,200.61,200.38,200.55,8151.0
2023-03-14 13:00:00,200.56,200.66,200.03,200.03,1449.0,200.56,200.66,200.03,200.03,1449.0
2023-03-14 13:05:00,200.02,200.14,199.64,199.71,6829.0,200.02,200.14,199.64,199.71,6829.0
2023-03-14 13:10:00,199.73,199.73,199.37,199.37,2143.0,199.73,199.73,199.37,199.37,2143.0
2023-03-14 13:15:00,199.05,199.47,198.84,199.25,4194.0,199.05,199.47,198.84,199.25,4194.0
2023-03-14 13:20:00,199.14,199.16,198.6,198.73,4218.0,199.14,199.16,198.6,198.73,4218.0
2023-03-14 13:25:00,198.72,199.23,198.66,198.75,6454.0,198.72,199.23,198.66,198.75,6454.0
2023-03-14 13:30:00,198.78,199.09,198.71,198.97,1800.0,198.78,199.09,198.71,198.97,1800.0
2023-03-14 13:35:00,198.95,199.44,198.94,199.25,1954.0,198.95,199.44,198.94,199.25,1954.0
2023-03-14 13:40:00,199.29,199.43,198.59,198.6,2778.0,199.29,199.43,198.59,198.6,2778.0
2023-03-14 13:45:00,198.58,199.18,198.58,199.09,1917.0,198.58,199.18,198.58,199.09,1917.0
2023-03-14 13:50:00,199.15,199.15,198.93,198.93,1400.0,199.15,199.15,198.93,198.93,1400.0
2023-03-14 13:55:00,198.99,199.0,198.65,198.81,1800.0,198.99,199.0,198.65,198.81,1800.0
2023-03-14 14:00:00,198.96,198.96,198.39,198.39,3178.0,198.96,198.96,198.39,198.39,3178.0
2023-03-14 14:05:00,198.55,198.67,198.12,198.51,2440.0,198.55,198.67,198.12,198.51,2440.0
2023-03-14 14:10:00,198.75,198.81,198.34,198.43,9541.0,198.75,198.81,198.34,198.43,9541.0
2023-03-14 14:15:00,198.42,198.44,198.11,198.4,14229.0,198.42,198.44,198.11,198.4,14229.0
2023-03-14 14:20:00,198.32,198.42,198.09,198.38,16255.0,198.32,198.42,198.09,198.38,16255.0
2023-03-14 14:25:00,198.29,199.3,198.24,199.28,1723.0,198.29,199.3,198.24,199.28,1723.0
2023-03-14 14:30:00,199.23,199.69,199.19,199.47,3988.0,199.23,199.69,199.19,199.47,3988.0
2023-03-14 14:35:00,199.47,199.47,199.15,199.31,3564.0,199.47,199.47,199.15,199.31,3564.0
2023-03-14 14:40:00,199.35,199.44,199.09,199.37,2816.0,199.35,199.44,199.09,199.37,2816.0
2023-03-14 14:45:00,199.41,199.69,199.3,199.47,3117.0,199.41,199.69,199.3,199.47,3117.0
2023-03-14 14:50:00,199.42,199.65,199.19,199.2,3332.0,199.42,199.65,199.19,199.2,3332.0
2023-03-14 14:55:00,199.2,199.28,199.06,199.06,3894.0,199.2,199.28,199.06,199.06,3894.0
2023-03-14 15:00:00,199.15,199.34,198.99,199.32,5037.0,199.15,199.34,198.99,199.32,5037.0
2023-03-14 15:05:00,199.2,199.33,198.86,198.87,3281.0,199.2,199.33,198.86,198.87,3281.0
2023-03-14 15:10:00,198.56,198.57,198.12,198.12,7639.0,198.56,198.57,198.12,198.12,7639.0
2023-03-14 15:15:00,198.02,198.54,197.95,198.49,6613.0,198.02,198.54,197.95,198.49,6613.0
2023-03-14 15:20:00,198.53,198.58,197.82,197.86,4801.0,198.53,198.58,197.82,197.86,4801.0
2023-03-14 15:25:00,198.09,198.44,197.9,198.39,3730.0,198.09,198.44,197.9,198.39,3730.0
2023-03-14 15:30:00,198.23,198.75,198.13,198.74,5958.0,198.23,198.75,198.13,198.74,5958.0
2023-03-14 15:35:00,198.81,199.34,198.81,199.06,6002.0,198.81,199.34,198.81,199.06,6002.0
2023-03-14 15:40:00,199.06,199.29,198.98,199.2,7162.0,199.06,199.29,198.98,199.2,7162.0
2023-03-14 15:45:00,199.2,199.53,199.07,199.38,9760.0,199.2,199.53,199.07,199.38,9760.0
2023-03-14 15:50:00,199.45,199.96,199.45,199.8,21964.0,199.45,199.96,199.45,199.8,21964.0
2023-03-14 15:55:00,199.95,200.9,199.85,200.57,47854.0,199.95,200.9,199.85,200.57,47854.0
2023-03-15 09:30:00,196.39,197.04,194.07,194.86,13654.0,196.39,197.04,194.07,194.86,13654.0
2023-03-15 09:35:00,194.93,194.93,191.48,191.5,24716.0,194.93,194.93,191.48,191.5,24716.0
2023-03-15 09:40:00,191.49,191.92,189.42,191.61,31739.0,191.49,191.92,189.42,191.61,31739.0
2023-03-15 09:45:00,191.5,192.07,190.8,191.65,37193.0,191.5,192.07,190.8,191.65,37193.0
2023-03-15 09:50:00,191.65,193.35,191.41,192.23,10177.0,191.65,193.35,191.41,192.23,10177.0
2023-03-15 09:55:00,192.56,192.56,190.96,190.96,16239.0,192.56,192.56,190.96,190.96,16239.0
2023-03-15 10:00:00,190.78,191.13,190.0,191.12,5243.0,190.78,191.13,190.0,191.12,5243.0
2023-03-15 10:05:00,191.48,192.11,190.81,191.03,5530.0,191.48,192.11,190.81,191.03,5530.0
2023-03-15 10:10:00,191.08,191.45,190.0,190.0,5820.0,191.08,191.45,190.0,190.0,5820.0
2023-03-15 10:15:00,190.01,191.24,190.0,190.86,14340.0,190.01,191.24,190.0,190.86,14340.0
2023-03-15 10:20:00,190.83,191.45,190.19,190.2,13424.0,190.83,191.45,190.19,190.2,13424.0
2023-03-15 10:25:00,190.2,190.45,189.81,189.92,13764.0,190.2,190.45,189.81,189.92,13764.0
2023-03-15 10:30:00,189.99,191.01,189.99,190.13,14336.0,189.99,191.01,189.99,190.13,14336.0
2023-03-15 10:35:00,190.0,190.97,189.98,190.37,5527.0,190.0,190.97,189.98,190.37,5527.0
2023-03-15 10:40:00,190.2,190.53,189.86,190.53,20342.0,190.2,190.53,189.86,190.53,20342.0
2023-03-15 10:45:00,190.65,190.94,190.36,190.68,14012.0,190.65,190.94,190.36,190.68,14012.0
2023-03-15 10:50:00,190.62,191.7,190.46,191.23,8713.0,190.62,191.7,190.46,191.23,8713.0
2023-03-15 10:55:00,191.28,191.55,190.74,191.46,14570.0,191.28,191.55,190.74,191.46,14570.0
2023-03-15 11:00:00,191.53,191.54,190.79,191.12,8959.0,191.53,191.54,190.79,191.12,8959.0
2023-03-15 11:05:00,191.01,191.72,190.8,191.1,8252.0,191.01,191.72,190.8,191.1,8252.0
2023-03-15 11:10:00,190.99,191.17,190.54,190.82,9969.0,190.99,191.17,190.54,190.82,9969.0
2023-03-15 11:15:00,190.74,191.63,190.67,191.53,11343.0,190.74,191.63,190.67,191.53,11343.0
2023-03-15 11:20:00,191.52,191.52,190.5,190.64,16408.0,191.52,191.52,190.5,190.64,16408.0
2023-03-15 11:25:00,190.64,191.0,190.33,190.57,8585.0,190.64,191.0,190.33,190.57,8585.0
2023-03-15 11:30:00,190.5,191.21,190.39,190.88,4617.0,190.5,191.21,190.39,190.88,4617.0
2023-03-15 11:35:00,190.73,190.95,190.36,190.57,20208.0,190.73,190.95,190.36,190.57,20208.0
2023-03-15 11:40:00,190.61,191.0,190.61,190.87,6247.0,190.61,191.0,190.61,190.87,6247.0
2023-03-15 11:45:00,190.97,191.14,190.59,190.97,8633.0,190.97,191.14,190.59,190.97,8633.0
2023-03-15 11:50:00,190.75,190.8,189.97,190.05,12868.0,190.75,190.8,189.97,190.05,12868.0
2023-03-15 11:55:00,190.13,190.43,189.6,190.17,24189.0,190.13,190.43,189.6,190.17,24189.0
2023-03-15 12:00:00,190.28,190.48,189.74,190.15,6138.0,190.28,190.48,189.74,190.15,6138.0
2023-03-15 12:05:00,190.14,190.27,189.53,189.53,4488.0,190.14,190.27,189.53,189.53,4488.0
2023-03-15 12:10:00,189.66,189.77,189.19,189.36,8661.0,189.66,189.77,189.19,189.36,8661.0
2023-03-15 12:15:00,189.36,189.61,189.01,189.09,10648.0,189.36,189.61,189.01,189.09,10648.0
2023-03-15 12:20:00,189.09,189.57,188.93,189.25,9737.0,189.09,189.57,188.93,189.25,9737.0
2023-03-15 12:25:00,189.1,189.63,188.95,189.58,8025.0,189.1,189.63,188.95,189.58,8025.0
2023-03-15 12:30:00,189.71,190.19,189.71,189.92,3201.0,189.71,190.19,189.71,189.92,3201.0
2023-03-15 12:35:00,189.98,190.28,189.89,190.26,7382.0,189.98,190.28,189.89,190.26,7382.0
2023-03-15 12:40:00,190.39,190.42,190.04,190.34,6754.0,190.39,190.42,190.04,190.34,6754.0
2023-03-15 12:45:00,190.46,191.16,190.25,190.9,14259.0,190.46,191.16,190.25,190.9,14259.0
2023-03-15 12:50:00,190.91,190.95,190.34,190.59,4039.0,190.91,190.95,190.34,190.59,4039.0
2023-03-15 12:55:00,190.55,191.25,190.36,191.25,8167.0,190.55,191.25,190.36,191.25,8167.0
2023-03-15 13:00:00,191.05,191.35,191.05,191.25,4018.0,191.05,191.35,191.05,191.25,4018.0
2023-03-15 13:05:00,191.34,192.44,191.34,192.34,9148.0,191.34,192.44,191.34,192.34,9148.0
2023-03-15 13:10:00,192.44,192.46,192.17,192.44,2441.0,192.44,192.46,192.17,192.44,2441.0
2023-03-15 13:15:00,192.48,192.52,192.0,192.41,6929.0,192.48,192.52,192.0,192.41,6929.0
2023-03-15 13:20:00,192.57,193.17,192.53,192.84,12742.0,192.57,193.17,192.53,192.84,12742.0
2023-03-15 13:25:00,192.8,193.34,192.8,193.11,2404.0,192.8,193.34,192.8,193.11,2404.0
2023-03-15 13:30:00,193.11,193.11,192.22,192.51,4343.0,193.11,193.11,192.22,192.51,4343.0
2023-03-15 13:35:00,192.5,192.62,191.89,192.16,4904.0,192.5,192.62,191.89,192.16,4904.0
2023-03-15 13:40:00,192.09,192.26,191.8,192.11,5575.0,192.09,192.26,191.8,192.11,5575.0
2023-03-15 13:45:00,192.05,192.08,191.91,192.06,5850.0,192.05,192.08,191.91,192.06,5850.0
2023-03-15 13:50:00,192.06,192.55,192.05,192.52,3439.0,192.06,192.55,192.05,192.52,3439.0
2023-03-15 13:55:00,192.43,192.51,192.13,192.26,10376.0,192.43,192.51,192.13,192.26,10376.0
2023-03-15 14:00:00,192.26,192.35,191.93,192.12,9507.0,192.26,192.35,191.93,192.12,9507.0
2023-03-15 14:05:00,192.11,192.35,191.99,192.18,4039.0,192.11,192.35,191.99,192.18,4039.0
2023-03-15 14:10:00,192.21,192.27,191.58,191.58,6361.0,192.21,192.27,191.58,191.58,6361.0
2023-03-15 14:15:00,191.56,191.78,191.11,191.78,7885.0,191.56,191.78,191.11,191.78,7885.0
2023-03-15 14:20:00,191.73,192.65,191.69,192.39,14042.0,191.73,192.65,191.69,192.39,14042.0
2023-03-15 14:25:00,192.42,193.53,192.29,193.01,9431.0,192.42,193.53,192.29,193.01,9431.0
2023-03-15 14:30:00,192.99,193.24,192.42,192.61,4831.0,192.99,193.24,192.42,192.61,4831.0
2023-03-15 14:35:00,192.69,193.4,192.29,192.91,14312.0,192.69,193.4,192.29,192.91,14312.0
2023-03-15 14:40:00,192.88,193.61,192.86,193.56,10655.0,192.88,193.61,192.86,193.56,10655.0
2023-03-15 14:45:00,193.56,193.57,193.04,193.09,7038.0,193.56,193.57,193.04,193.09,7038.0
2023-03-15 14:50:00,193.01,193.58,192.62,193.58,9063.0,193.01,193.58,192.62,193.58,9063.0
2023-03-15 14:55:00,193.62,194.16,193.62,194.14,8133.0,193.62,194.16,193.62,194.14,8133.0
2023-03-15 15:00:00,194.23,194.32,193.7,193.7,9688.0,194.23,194.32,193.7,193.7,9688.0
2023-03-15 15:05:00,193.9,194.21,193.54,193.81,29166.0,193.9,194.21,193.54,193.81,29166.0
2023-03-15 15:10:00,193.58,194.26,193.53,193.75,14243.0,193.58,194.26,193.53,193.75,14243.0
2023-03-15 15:15:00,193.92,194.02,193.73,193.85,9719.0,193.92,194.02,193.73,193.85,9719.0
2023-03-15 15:20:00,193.73,194.45,193.68,194.25,11308.0,193.73,194.45,193.68,194.25,11308.0
2023-03-15 15:25:00,194.2,194.66,193.84,194.66,10376.0,194.2,194.66,193.84,194.66,10376.0
2023-03-15 15:30:00,194.58,195.12,194.53,194.81,24243.0,194.58,195.12,194.53,194.81,24243.0
2023-03-15 15:35:00,194.89,195.14,194.46,194.74,22986.0,194.89,195.14,194.46,194.74,22986.0
2023-03-15 15:40:00,194.64,194.77,194.22,194.65,21054.0,194.64,194.77,194.22,194.65,21054.0
2023-03-15 15:45:00,194.65,194.82,193.63,193.83,43109.0,194.65,194.82,193.63,193.83,43109.0
2023-03-15 15:50:00,193.83,194.37,193.74,194.12,38753.0,193.83,194.37,193.74,194.12,38753.0
2023-03-15 15:55:00,194.05,195.56,194.04,195.42,107433.0,194.05,195.56,194.04,195.42,107433.0
2023-03-16 09:30:00,192.79,193.88,191.57,193.39,28599.0,192.79,193.88,191.57,193.39,28599.0
2023-03-16 09:35:00,192.64,194.02,192.5,193.77,9393.0,192.64,194.02,192.5,193.77,9393.0
2023-03-16 09:40:00,193.52,194.06,193.22,193.23,7103.0,193.52,194.06,193.22,193.23,7103.0
2023-03-16 09:45:00,193.04,193.04,191.99,192.31,3400.0,193.04,193.04,191.99,192.31,3400.0
2023-03-16 09:50:00,192.42,193.39,192.32,193.39,20071.0,192.42,193.39,192.32,193.39,20071.0
2023-03-16 09:55:00,193.47,193.68,192.95,193.28,9014.0,193.47,193.68,192.95,193.28,9014.0
2023-03-16 10:00:00,193.14,193.14,191.16,191.16,6100.0,193.14,193.14,191.16,191.16,6100.0
2023-03-16 10:05:00,190.94,191.0,189.8,189.8,8917.0,190.94,191.0,189.8,189.8,8917.0
2023-03-16 10:10:00,190.0,190.4,189.86,190.1,6215.0,190.0,190.4,189.86,190.1,6215.0
2023-03-16 10:15:00,190.1,190.26,189.51,190.2,12391.0,190.1,190.26,189.51,190.2,12391.0
2023-03-16 10:20:00,190.06,190.67,190.06,190.58,9122.0,190.06,190.67,190.06,190.58,9122.0
2023-03-16 10:25:00,190.31,190.61,190.17,190.61,12539.0,190.31,190.61,190.17,190.61,12539.0
2023-03-16 10:30:00,190.63,191.24,190.25,190.88,18663.0,190.63,191.24,190.25,190.88,18663.0
2023-03-16 10:35:00,190.95,191.48,190.82,191.26,5799.0,190.95,191.48,190.82,191.26,5799.0
2023-03-16 10:40:00,191.16,191.56,190.85,191.28,7482.0,191.16,191.56,190.85,191.28,7482.0
2023-03-16 10:45:00,191.31,192.83,191.31,192.68,6931.0,191.31,192.83,191.31,192.68,6931.0
2023-03-16 10:50:00,192.77,193.77,192.76,193.71,3361.0,192.77,193.77,192.76,193.71,3361.0
2023-03-16 10:55:00,193.82,194.29,193.7,194.29,4543.0,193.82,194.29,193.7,194.29,4543.0
2023-03-16 11:00:00,194.3,194.72,194.24,194.52,8228.0,194.3,194.72,194.24,194.52,8228.0
2023-03-16 11:05:00,194.54,195.33,194.21,195.33,4824.0,194.54,195.33,194.21,195.33,4824.0
2023-03-16 11:10:00,195.2,195.38,194.61,195.0,5227.0,195.2,195.38,194.61,195.0,5227.0
2023-03-16 11:15:00,194.81,194.81,194.39,194.6,11517.0,194.81,194.81,194.39,194.6,11517.0
2023-03-16 11:20:00,194.71,195.03,194.52,194.83,4885.0,194.71,195.03,194.52,194.83,4885.0
2023-03-16 11:25:00,194.96,195.56,194.94,195.43,2159.0,194.96,195.56,194.94,195.43,2159.0
2023-03-16 11:30:00,195.48,195.56,195.04,195.05,4214.0,195.48,195.56,195.04,195.05,4214.0
2023-03-16 11:35:00,195.08,195.42,194.84,195.12,7391.0,195.08,195.42,194.84,195.12,7391.0
2023-03-16 11:40:00,195.15,195.48,195.0,195.19,2818.0,195.15,195.48,195.0,195.19,2818.0
2023-03-16 11:45:00,195.33,195.65,195.2,195.65,9385.0,195.33,195.65,195.2,195.65,9385.0
2023-03-16 11:50:00,195.45,195.82,195.45,195.82,2601.0,195.45,195.82,195.45,195.82,2601.0
2023-03-16 11:55:00,195.95,196.4,195.83,195.99,7460.0,195.95,196.4,195.83,195.99,7460.0
2023-03-16 12:00:00,195.78,195.78,195.03,195.36,3742.0,195.78,195.78,195.03,195.36,3742.0
2023-03-16 12:05:00,195.15,195.38,195.0,195.24,3054.0,195.15,195.38,195.0,195.24,3054.0
2023-03-16 12:10:00,195.2,195.29,194.97,195.12,1931.0,195.2,195.29,194.97,195.12,1931.0
2023-03-16 12:15:00,195.18,195.49,195.15,195.43,2861.0,195.18,195.49,195.15,195.43,2861.0
2023-03-16 12:20:00,195.35,195.56,195.34,195.45,1243.0,195.35,195.56,195.34,195.45,1243.0
2023-03-16 12:25:00,195.17,195.43,195.17,195.4,1757.0,195.17,195.43,195.17,195.4,1757.0
2023-03-16 12:30:00,195.44,195.48,195.25,195.3,1713.0,195.44,195.48,195.25,195.3,1713.0
2023-03-16 12:35:00,195.2,195.21,194.67,194.88,2811.0,195.2,195.21,194.67,194.88,2811.0
2023-03-16 12:40:00,194.82,195.04,194.69,195.04,2674.0,194.82,195.04,194.69,195.04,2674.0
2023-03-16 12:45:00,194.95,195.1,194.73,195.1,4276.0,194.95,195.1,194.73,195.1,4276.0
2023-03-16 12:50:00,195.22,196.11,195.22,195.58,7318.0,195.22,196.11,195.22,195.58,7318.0
2023-03-16 12:55:00,195.81,196.05,195.76,195.87,2235.0,195.81,196.05,195.76,195.87,2235.0
2023-03-16 13:00:00,196.02,196.27,195.81,196.26,4673.0,196.02,196.27,195.81,196.26,4673.0
2023-03-16 13:05:00,196.19,196.53,196.12,196.12,2429.0,196.19,196.53,196.12,196.12,2429.0
2023-03-16 13:10:00,196.3,196.59,196.07,196.59,4042.0,196.3,196.59,196.07,196.59,4042.0
2023-03-16 13:15:00,196.61,196.63,195.92,196.03,3601.0,196.61,196.63,195.92,196.03,3601.0
2023-03-16 13:20:00,195.97,196.54,195.85,196.54,4474.0,195.97,196.54,195.85,196.54,4474.0
2023-03-16 13:25:00,196.74,196.76,196.5,196.71,4323.0,196.74,196.76,196.5,196.71,4323.0
2023-03-16 13:30:00,196.63,196.7,196.33,196.33,2417.0,196.63,196.7,196.33,196.33,2417.0
2023-03-16 13:35:00,196.35,196.63,196.13,196.49,10988.0,196.35,196.63,196.13,196.49,10988.0
2023-03-16 13:40:00,196.49,196.65,196.4,196.4,3815.0,196.49,196.65,196.4,196.4,3815.0
2023-03-16 13:45:00,196.42,196.59,196.3,196.37,2208.0,196.42,196.59,196.3,196.37,2208.0
2023-03-16 13:50:00,196.29,196.38,195.87,196.29,3194.0,196.29,196.38,195.87,196.29,3194.0
2023-03-16 13:55:00,196.15,196.31,196.02,196.02,2326.0,196.15,196.31,196.02,196.02,2326.0
2023-03-16 14:00:00,196.1,196.14,195.9,195.91,1498.0,196.1,196.14,195.9,195.91,1498.0
2023-03-16 14:05:00,195.89,196.02,195.69,195.87,4747.0,195.89,196.02,195.69,195.87,4747.0
2023-03-16 14:10:00,195.82,196.35,195.76,196.33,4400.0,195.82,196.35,195.76,196.33,4400.0
2023-03-16 14:15:00,196.18,196.41,196.0,196.41,4529.0,196.18,196.41,196.0,196.41,4529.0
2023-03-16 14:20:00,196.37,196.55,196.34,196.53,2033.0,196.37,196.55,196.34,196.53,2033.0
2023-03-16 14:25:00,196.41,196.58,196.32,196.54,3200.0,196.41,196.58,196.32,196.54,3200.0
2023-03-16 14:30:00,196.51,196.65,195.83,195.91,16802.0,196.51,196.65,195.83,195.91,16802.0
2023-03-16 14:35:00,195.83,196.6,195.83,196.6,3626.0,195.83,196.6,195.83,196.6,3626.0
2023-03-16 14:40:00,196.61,197.07,196.45,197.07,7637.0,196.61,197.07,196.45,197.07,7637.0
2023-03-16 14:45:00,197.03,197.03,196.8,196.8,6516.0,197.03,197.03,196.8,196.8,6516.0
2023-03-16 14:50:00,196.8,196.98,196.77,196.77,3333.0,196.8,196.98,196.77,196.77,3333.0
2023-03-16 14:55:00,196.87,197.14,196.79,196.81,4753.0,196.87,197.14,196.79,196.81,4753.0
2023-03-16 15:00:00,196.86,196.89,196.14,196.14,4020.0,196.86,196.89,196.14,196.14,4020.0
2023-03-16 15:05:00,196.14,196.5,196.14,196.31,8523.0,196.14,196.5,196.14,196.31,8523.0
2023-03-16 15:10:00,196.31,196.39,196.05,196.05,5497.0,196.31,196.39,196.05,196.05,5497.0
2023-03-16 15:15:00,196.08,196.34,196.03,196.17,5317.0,196.08,196.34,196.03,196.17,5317.0
2023-03-16 15:20:00,196.18,196.42,196.16,196.37,5942.0,196.18,196.42,196.16,196.37,5942.0
2023-03-16 15:25:00,196.3,196.47,196.15,196.38,5016.0,196.3,196.47,196.15,196.38,5016.0
2023-03-16 15:30:00,196.36,196.5,195.96,196.12,8269.0,196.36,196.5,195.96,196.12,8269.0
2023-03-16 15:35:00,196.15,196.15,195.77,195.94,9706.0,196.15,196.15,195.77,195.94,9706.0
2023-03-16 15:40:00,195.89,196.61,195.88,196.6,9554.0,195.89,196.61,195.88,196.6,9554.0
2023-03-16 15:45:00,196.56,196.56,195.95,196.25,15886.0,196.56,196.56,195.95,196.25,15886.0
2023-03-16 15:50:00,196.25,196.43,196.1,196.24,23412.0,196.25,196.43,196.1,196.24,23412.0
2023-03-16 15:55:00,196.23,196.5,196.09,196.43,65822.0,196.23,196.5,196.09,196.43,65822.0
2023-03-17 09:30:00,196.43,196.46,194.76,196.46,145864.0,196.43,196.46,194.76,196.46,145864.0
2023-03-17 09:35:00,195.84,196.22,194.8,196.22,11128.0,195.84,196.22,194.8,196.22,11128.0
2023-03-17 09:40:00,196.57,196.79,195.34,195.59,5644.0,196.57,196.79,195.34,195.59,5644.0
2023-03-17 09:45:00,195.58,195.58,193.75,193.81,2662.0,195.58,195.58,193.75,193.81,2662.0
2023-03-17 09:50:00,194.08,194.18,193.56,193.76,8694.0,194.08,194.18,193.56,193.76,8694.0
2023-03-17 09:55:00,193.89,193.91,193.05,193.26,9959.0,193.89,193.91,193.05,193.26,9959.0
2023-03-17 10:00:00,193.47,194.58,193.44,194.16,21023.0,193.47,194.58,193.44,194.16,21023.0
2023-03-17 10:05:00,194.12,194.2,193.63,193.9,7696.0,194.12,194.2,193.63,193.9,7696.0
2023-03-17 10:10:00,194.0,194.04,193.09,193.51,4824.0,194.0,194.04,193.09,193.51,4824.0
2023-03-17 10:15:00,193.64,194.0,193.06,193.27,11582.0,193.64,194.0,193.06,193.27,11582.0
2023-03-17 10:20:00,193.37,193.9,193.18,193.46,5191.0,193.37,193.9,193.18,193.46,5191.0
2023-03-17 10:25:00,193.26,193.55,192.88,193.49,5883.0,193.26,193.55,192.88,193.49,5883.0
2023-03-17 10:30:00,193.5,193.98,192.98,193.01,28825.0,193.5,193.98,192.98,193.01,28825.0
2023-03-17 10:35:00,193.06,193.25,192.8,193.06,2930.0,193.06,193.25,192.8,193.06,2930.0
2023-03-17 10:40:00,193.03,193.33,192.79,192.94,4100.0,193.03,193.33,192.79,192.94,4100.0
2023-03-17 10:45:00,192.91,193.15,192.43,193.15,6244.0,192.91,193.15,192.43,193.15,6244.0
2023-03-17 10:50:00,193.15,193.16,192.72,193.02,5094.0,193.15,193.16,192.72,193.02,5094.0
2023-03-17 10:55:00,193.06,193.25,192.71,192.71,8077.0,193.06,193.25,192.71,192.71,8077.0
2023-03-17 11:00:00,192.75,192.88,191.69,191.88,16088.0,192.75,192.88,191.69,191.88,16088.0
2023-03-17 11:05:00,191.84,192.18,191.79,191.97,10430.0,191.84,192.18,191.79,191.97,10430.0
2023-03-17 11:10:00,191.92,192.18,191.67,191.67,8917.0,191.92,192.18,191.67,191.67,8917.0
2023-03-17 11:15:00,191.83,192.33,191.52,192.12,47292.0,191.83,192.33,191.52,192.12,47292.0
2023-03-17 11:20:00,192.05,192.22,191.16,191.34,6992.0,192.05,192.22,191.16,191.34,6992.0
2023-03-17 11:25:00,191.31,191.34,190.82,191.25,7088.0,191.31,191.34,190.82,191.25,7088.0
2023-03-17 11:30:00,191.23,191.71,191.09,191.64,5347.0,191.23,191.71,191.09,191.64,5347.0
2023-03-17 11:35:00,191.6,191.62,190.91,190.91,6512.0,191.6,191.62,190.91,190.91,6512.0
2023-03-17 11:40:00,190.85,190.98,190.62,190.88,14343.0,190.85,190.98,190.62,190.88,14343.0
2023-03-17 11:45:00,190.94,191.49,190.92,191.49,9954.0,190.94,191.49,190.92,191.49,9954.0
2023-03-17 11:50:00,191.65,191.76,191.21,191.21,8912.0,191.65,191.76,191.21,191.21,8912.0
2023-03-17 11:55:00,191.15,191.2,190.55,191.07,8400.0,191.15,191.2,190.55,191.07,8400.0
2023-03-17 12:00:00,191.11,191.5,191.03,191.38,6387.0,191.11,191.5,191.03,191.38,6387.0
2023-03-17 12:05:00,191.31,192.0,191.21,191.85,2925.0,191.31,192.0,191.21,191.85,2925.0
2023-03-17 12:10:00,191.77,192.01,191.73,191.93,3251.0,191.77,192.01,191.73,191.93,3251.0
2023-03-17 12:15:00,191.82,192.11,191.6,191.95,3300.0,191.82,192.11,191.6,191.95,3300.0
2023-03-17 12:20:00,191.99,192.01,191.42,191.42,4762.0,191.99,192.01,191.42,191.42,4762.0
2023-03-17 12:25:00,191.51,191.86,191.41,191.71,7368.0,191.51,191.86,191.41,191.71,7368.0
2023-03-17 12:30:00,191.7,192.35,191.7,191.89,5295.0,191.7,192.35,191.7,191.89,5295.0
2023-03-17 12:35:00,191.88,192.09,191.79,191.89,3601.0,191.88,192.09,191.79,191.89,3601.0
2023-03-17 12:40:00,191.84,192.08,191.8,192.08,3990.0,191.84,192.08,191.8,192.08,3990.0
2023-03-17 12:45:00,191.88,192.02,191.41,191.41,2043.0,191.88,192.02,191.41,191.41,2043.0
2023-03-17 12:50:00,191.52,191.79,191.44,191.46,4207.0,191.52,191.79,191.44,191.46,4207.0
2023-03-17 12:55:00,191.42,191.56,191.41,191.54,3092.0,191.42,191.56,191.41,191.54,3092.0
2023-03-17 13:00:00,191.44,191.61,191.33,191.57,4940.0,191.44,191.61,191.33,191.57,4940.0
2023-03-17 13:05:00,191.62,191.92,191.58,191.72,4300.0,191.62,191.92,191.58,191.72,4300.0
2023-03-17 13:10:00,191.77,191.88,191.58,191.73,2984.0,191.77,191.88,191.58,191.73,2984.0
2023-03-17 13:15:00,191.75,191.9,191.42,191.9,8237.0,191.75,191.9,191.42,191.9,8237.0
2023-03-17 13:20:00,192.07,192.76,192.07,192.48,16275.0,192.07,192.76,192.07,192.48,16275.0
2023-03-17 13:25:00,192.48,192.74,192.4,192.67,17506.0,192.48,192.74,192.4,192.67,17506.0
2023-03-17 13:30:00,192.63,192.83,192.49,192.6,7927.0,192.63,192.83,192.49,192.6,7927.0
2023-03-17 13:35:00,192.54,192.69,192.43,192.68,8161.0,192.54,192.69,192.43,192.68,8161.0
2023-03-17 13:40:00,192.69,192.7,192.45,192.62,7309.0,192.69,192.7,192.45,192.62,7309.0
2023-03-17 13:45:00,192.68,193.15,192.58,193.09,3734.0,192.68,193.15,192.58,193.09,3734.0
2023-03-17 13:50:00,193.13,193.25,192.82,192.89,2600.0,193.13,193.25,192.82,192.89,2600.0
2023-03-17 13:55:00,192.9,193.08,192.62,192.91,3501.0,192.9,193.08,192.62,192.91,3501.0
2023-03-17 14:00:00,193.02,193.17,192.74,192.74,5781.0,193.02,193.17,192.74,192.74,5781.0
2023-03-17 14:05:00,192.66,192.79,192.17,192.25,13322.0,192.66,192.79,192.17,192.25,13322.0
2023-03-17 14:10:00,192.24,192.24,191.79,191.8,2960.0,192.24,192.24,191.79,191.8,2960.0
2023-03-17 14:15:00,191.76,191.99,191.58,191.61,6290.0,191.76,191.99,191.58,191.61,6290.0
2023-03-17 14:20:00,191.66,191.76,191.41,191.56,9725.0,191.66,191.76,191.41,191.56,9725.0
2023-03-17 14:25:00,191.45,191.52,191.14,191.2,4147.0,191.45,191.52,191.14,191.2,4147.0
2023-03-17 14:30:00,191.26,191.44,191.13,191.4,6365.0,191.26,191.44,191.13,191.4,6365.0
2023-03-17 14:35:00,191.47,191.61,191.08,191.37,5500.0,191.47,191.61,191.08,191.37,5500.0
2023-03-17 14:40:00,191.33,191.45,191.18,191.28,1600.0,191.33,191.45,191.18,191.28,1600.0
2023-03-17 14:45:00,191.3,192.01,191.24,191.72,8398.0,191.3,192.01,191.24,191.72,8398.0
2023-03-17 14:50:00,191.45,191.92,191.16,191.92,5941.0,191.45,191.92,191.16,191.92,5941.0
2023-03-17 14:55:00,192.02,192.04,191.7,191.9,3693.0,192.02,192.04,191.7,191.9,3693.0
2023-03-17 15:00:00,192.04,192.11,191.83,192.04,3802.0,192.04,192.11,191.83,192.04,3802.0
2023-03-17 15:05:00,191.99,192.18,191.81,191.96,5456.0,191.99,192.18,191.81,191.96,5456.0
2023-03-17 15:10:00,192.04,192.19,191.8,192.09,3653.0,192.04,192.19,191.8,192.09,3653.0
2023-03-17 15:15:00,192.06,192.38,191.82,191.95,9951.0,192.06,192.38,191.82,191.95,9951.0
2023-03-17 15:20:00,191.98,192.05,191.74,191.97,6206.0,191.98,192.05,191.74,191.97,6206.0
2023-03-17 15:25:00,191.88,192.09,191.65,191.9,12693.0,191.88,192.09,191.65,191.9,12693.0
2023-03-17 15:30:00,191.87,191.87,191.0,191.33,13473.0,191.87,191.87,191.0,191.33,13473.0
2023-03-17 15:35:00,191.34,191.34,190.87,191.09,10160.0,191.34,191.34,190.87,191.09,10160.0
2023-03-17 15:40:00,191.05,191.25,190.93,191.12,13797.0,191.05,191.25,190.93,191.12,13797.0
2023-03-17 15:45:00,191.12,191.13,190.7,190.71,11963.0,191.12,191.13,190.7,190.71,11963.0
2023-03-17 15:50:00,190.66,191.26,190.66,191.08,32826.0,190.66,191.26,190.66,191.08,32826.0
2023-03-17 15:55:00,191.19,191.3,190.41,190.9,72541.0,191.19,191.3,190.41,190.9,72541.0
2023-03-20 09:30:00,191.58,191.58,189.81,190.31,39175.0,191.58,191.58,189.81,190.31,39175.0
2023-03-20 09:35:00,190.55,191.37,190.13,190.45,21043.0,190.55,191.37,190.13,190.45,21043.0
2023-03-20 09:40:00,190.21,190.88,189.81,190.24,14953.0,190.21,190.88,189.81,190.24,14953.0
2023-03-20 09:45:00,190.24,191.09,190.24,191.01,9138.0,190.24,191.09,190.24,191.01,9138.0
2023-03-20 09:50:00,190.82,191.44,190.82,191.17,5709.0,190.82,191.44,190.82,191.17,5709.0
2023-03-20 09:55:00,191.17,191.59,190.87,191.25,12043.0,191.17,191.59,190.87,191.25,12043.0
2023-03-20 10:00:00,191.39,191.79,191.3,191.46,7695.0,191.39,191.79,191.3,191.46,7695.0
2023-03-20 10:05:00,191.5,191.73,191.28,191.54,15445.0,191.5,191.73,191.28,191.54,15445.0
2023-03-20 10:10:00,191.57,191.83,191.16,191.48,5427.0,191.57,191.83,191.16,191.48,5427.0
2023-03-20 10:15:00,191.63,192.0,191.39,191.39,8000.0,191.63,192.0,191.39,191.39,8000.0
2023-03-20 10:20:00,191.55,192.14,191.55,192.06,7207.0,191.55,192.14,191.55,192.06,7207.0
2023-03-20 10:25:00,192.04,192.22,191.57,192.07,6137.0,192.04,192.22,191.57,192.07,6137.0
2023-03-20 10:30:00,192.22,192.58,192.0,192.58,15008.0,192.22,192.58,192.0,192.58,15008.0
2023-03-20 10:35:00,192.6,192.79,192.4,192.68,4411.0,192.6,192.79,192.4,192.68,4411.0
2023-03-20 10:40:00,192.59,192.65,192.34,192.36,6829.0,192.59,192.65,192.34,192.36,6829.0
2023-03-20 10:45:00,192.3,192.93,192.16,192.93,7897.0,192.3,192.93,192.16,192.93,7897.0
2023-03-20 10:50:00,193.03,193.03,192.43,192.43,8066.0,193.03,193.03,192.43,192.43,8066.0
2023-03-20 10:55:00,192.3,192.39,192.07,192.14,3024.0,192.3,192.39,192.07,192.14,3024.0
2023-03-20 11:00:00,192.14,192.46,192.08,192.34,6442.0,192.14,192.46,192.08,192.34,6442.0
2023-03-20 11:05:00,192.34,192.85,192.34,192.72,5234.0,192.34,192.85,192.34,192.72,5234.0
2023-03-20 11:10:00,192.64,192.7,192.04,192.22,5947.0,192.64,192.7,192.04,192.22,5947.0
2023-03-20 11:15:00,192.22,192.22,191.52,191.64,8701.0,192.22,192.22,191.52,191.64,8701.0
2023-03-20 11:20:00,191.62,191.74,191.51,191.53,6086.0,191.62,191.74,191.51,191.53,6086.0
2023-03-20 11:25:00,191.57,192.27,191.39,192.09,18819.0,191.57,192.27,191.39,192.09,18819.0
2023-03-20 11:30:00,192.23,192.42,191.95,192.02,8385.0,192.23,192.42,191.95,192.02,8385.0
2023-03-20 11:35:00,191.94,192.02,191.56,191.92,6496.0,191.94,192.02,191.56,191.92,6496.0
2023-03-20 11:40:00,191.92,192.02,191.51,191.59,10514.0,191.92,192.02,191.51,191.59,10514.0
2023-03-20 11:45:00,191.5,191.59,190.87,190.92,7483.0,191.5,191.59,190.87,190.92,7483.0
2023-03-20 11:50:00,190.92,191.04,190.43,190.61,6517.0,190.92,191.04,190.43,190.61,6517.0
2023-03-20 11:55:00,190.47,190.48,190.07,190.27,8951.0,190.47,190.48,190.07,190.27,8951.0
2023-03-20 12:00:00,190.2,190.55,190.05,190.54,5979.0,190.2,190.55,190.05,190.54,5979.0
2023-03-20 12:05:00,190.36,190.46,189.78,189.78,8971.0,190.36,190.46,189.78,189.78,8971.0
2023-03-20 12:10:00,189.78,189.79,189.18,189.33,7134.0,189.78,189.79,189.18,189.33,7134.0
2023-03-20 12:15:00,189.5,189.65,189.4,189.62,6392.0,189.5,189.65,189.4,189.62,6392.0
2023-03-20 12:20:00,189.69,189.95,189.56,189.87,5621.0,189.69,189.95,189.56,189.87,5621.0
2023-03-20 12:25:00,189.93,190.15,189.65,190.15,4622.0,189.93,190.15,189.65,190.15,4622.0
2023-03-20 12:30:00,190.12,190.16,189.85,190.03,4110.0,190.12,190.16,189.85,190.03,4110.0
2023-03-20 12:35:00,189.93,190.11,189.73,190.05,3565.0,189.93,190.11,189.73,190.05,3565.0
2023-03-20 12:40:00,189.93,190.13,189.69,190.09,9636.0,189.93,190.13,189.69,190.09,9636.0
2023-03-20 12:45:00,190.09,190.35,189.95,190.15,3455.0,190.09,190.35,189.95,190.15,3455.0
2023-03-20 12:50:00,190.17,190.58,190.17,190.55,4256.0,190.17,190.58,190.17,190.55,4256.0
2023-03-20 12:55:00,190.51,190.81,190.51,190.53,5914.0,190.51,190.81,190.51,190.53,5914.0
2023-03-20 13:00:00,190.59,190.85,190.58,190.76,8745.0,190.59,190.85,190.58,190.76,8745.0
2023-03-20 13:05:00,190.74,191.04,190.69,190.86,5514.0,190.74,191.04,190.69,190.86,5514.0
2023-03-20 13:10:00,190.85,191.0,190.76,190.99,13147.0,190.85,191.0,190.76,190.99,13147.0
2023-03-20 13:15:00,191.04,191.43,190.92,191.29,11054.0,191.04,191.43,190.92,191.29,11054.0
2023-03-20 13:20:00,191.37,191.99,191.36,191.94,14696.0,191.37,191.99,191.36,191.94,14696.0
2023-03-20 13:25:00,191.85,192.0,191.06,191.06,9817.0,191.85,192.0,191.06,191.06,9817.0
2023-03-20 13:30:00,191.0,191.26,191.0,191.23,6435.0,191.0,191.26,191.0,191.23,6435.0
2023-03-20 13:35:00,191.15,191.31,191.0,191.04,6984.0,191.15,191.31,191.0,191.04,6984.0
2023-03-20 13:40:00,191.05,191.26,191.0,191.01,9940.0,191.05,191.26,191.0,191.01,9940.0
2023-03-20 13:45:00,191.02,191.05,190.85,190.95,8206.0,191.02,191.05,190.85,190.95,8206.0
2023-03-20 13:50:00,190.88,190.99,190.8,190.99,9646.0,190.88,190.99,190.8,190.99,9646.0
2023-03-20 13:55:00,190.8,190.93,190.8,190.89,4200.0,190.8,190.93,190.8,190.89,4200.0
2023-03-20 14:00:00,190.87,190.91,190.64,190.64,7445.0,190.87,190.91,190.64,190.64,7445.0
2023-03-20 14:05:00,190.69,190.76,190.53,190.53,4720.0,190.69,190.76,190.53,190.53,4720.0
2023-03-20 14:10:00,190.56,190.81,190.5,190.76,6434.0,190.56,190.81,190.5,190.76,6434.0
2023-03-20 14:15:00,190.71,191.02,190.7,190.96,11283.0,190.71,191.02,190.7,190.96,11283.0
2023-03-20 14:20:00,190.96,191.27,190.96,191.23,3866.0,190.96,191.27,190.96,191.23,3866.0
2023-03-20 14:25:00,191.19,191.19,190.78,190.78,4813.0,191.19,191.19,190.78,190.78,4813.0
2023-03-20 14:30:00,190.76,190.88,190.54,190.67,5496.0,190.76,190.88,190.54,190.67,5496.0
2023-03-20 14:35:00,190.6,190.83,190.46,190.55,13083.0,190.6,190.83,190.46,190.55,13083.0
2023-03-20 14:40:00,190.55,190.57,190.25,190.43,4887.0,190.55,190.57,190.25,190.43,4887.0
2023-03-20 14:45:00,190.39,190.72,190.37,190.72,3005.0,190.39,190.72,190.37,190.72,3005.0
2023-03-20 14:50:00,190.69,190.98,190.65,190.87,8988.0,190.69,190.98,190.65,190.87,8988.0
2023-03-20 14:55:00,190.81,190.98,190.74,190.86,8271.0,190.81,190.98,190.74,190.86,8271.0
2023-03-20 15:00:00,190.84,190.94,190.67,190.83,3713.0,190.84,190.94,190.67,190.83,3713.0
2023-03-20 15:05:00,190.79,190.87,190.58,190.58,3986.0,190.79,190.87,190.58,190.58,3986.0
2023-03-20 15:10:00,190.55,190.69,190.45,190.53,4216.0,190.55,190.69,190.45,190.53,4216.0
2023-03-20 15:15:00,190.48,190.69,190.37,190.65,7656.0,190.48,190.69,190.37,190.65,7656.0
2023-03-20 15:20:00,190.64,190.69,190.37,190.69,6909.0,190.64,190.69,190.37,190.69,6909.0
2023-03-20 15:25:00,190.63,191.07,190.62,191.07,8912.0,190.63,191.07,190.62,191.07,8912.0
2023-03-20 15:30:00,191.01,191.54,190.99,191.32,14019.0,191.01,191.54,190.99,191.32,14019.0
2023-03-20 15:35:00,191.4,191.55,191.29,191.44,7861.0,191.4,191.55,191.29,191.44,7861.0
2023-03-20 15:40:00,191.47,191.78,191.41,191.65,11386.0,191.47,191.78,191.41,191.65,11386.0
2023-03-20 15:45:00,191.6,191.91,191.55,191.91,29565.0,191.6,191.91,191.55,191.91,29565.0
2023-03-20 15:50:00,192.01,192.13,191.74,191.84,44170.0,192.01,192.13,191.74,191.84,44170.0
2023-03-20 15:55:00,191.81,192.04,191.65,191.77,72533.0,191.81,192.04,191.65,191.77,72533.0
2023-03-21 09:30:00,194.44,194.73,194.12,194.6,11756.0,194.44,194.73,194.12,194.6,11756.0
2023-03-21 09:35:00,194.85,195.17,194.02,194.39,13362.0,194.85,195.17,194.02,194.39,13362.0
2023-03-21 09:40:00,194.3,195.06,193.98,194.89,4521.0,194.3,195.06,193.98,194.89,4521.0
2023-03-21 09:45:00,194.96,195.15,194.54,194.73,11523.0,194.96,195.15,194.54,194.73,11523.0
2023-03-21 09:50:00,194.93,195.53,194.71,195.47,19521.0,194.93,195.53,194.71,195.47,19521.0
2023-03-21 09:55:00,195.5,195.89,195.38,195.42,16953.0,195.5,195.89,195.38,195.42,16953.0
2023-03-21 10:00:00,195.31,196.06,194.82,194.89,20326.0,195.31,196.06,194.82,194.89,20326.0
2023-03-21 10:05:00,194.84,195.03,194.11,194.26,9838.0,194.84,195.03,194.11,194.26,9838.0
2023-03-21 10:10:00,194.25,195.14,194.12,194.42,11505.0,194.25,195.14,194.12,194.42,11505.0
2023-03-21 10:15:00,194.43,194.96,194.16,194.96,15010.0,194.43,194.96,194.16,194.96,15010.0
2023-03-21 10:20:00,194.95,195.02,194.42,194.47,9574.0,194.95,195.02,194.42,194.47,9574.0
2023-03-21 10:25:00,194.56,194.72,194.19,194.28,8657.0,194.56,194.72,194.19,194.28,8657.0
2023-03-21 10:30:00,194.04,194.43,194.01,194.42,11264.0,194.04,194.43,194.01,194.42,11264.0
2023-03-21 10:35:00,194.42,194.75,194.33,194.74,6155.0,194.42,194.75,194.33,194.74,6155.0
2023-03-21 10:40:00,194.83,195.3,194.65,194.86,31490.0,194.83,195.3,194.65,194.86,31490.0
2023-03-21 10:45:00,194.81,195.05,194.73,194.75,6908.0,194.81,195.05,194.73,194.75,6908.0
2023-03-21 10:50:00,194.75,194.75,193.93,194.1,8745.0,194.75,194.75,193.93,194.1,8745.0
2023-03-21 10:55:00,194.2,194.45,193.9,194.37,11863.0,194.2,194.45,193.9,194.37,11863.0
2023-03-21 11:00:00,194.19,194.52,194.13,194.24,4800.0,194.19,194.52,194.13,194.24,4800.0
2023-03-21 11:05:00,194.22,194.42,194.04,194.42,6670.0,194.22,194.42,194.04,194.42,6670.0
2023-03-21 11:10:00,194.42,195.18,194.34,195.17,6714.0,194.42,195.18,194.34,195.17,6714.0
2023-03-21 11:15:00,195.18,195.39,194.96,195.39,13670.0,195.18,195.39,194.96,195.39,13670.0
2023-03-21 11:20:00,195.39,195.63,195.35,195.44,3534.0,195.39,195.63,195.35,195.44,3534.0
2023-03-21 11:25:00,195.54,195.54,195.1,195.27,5747.0,195.54,195.54,195.1,195.27,5747.0
2023-03-21 11:30:00,195.25,195.42,195.23,195.41,2980.0,195.25,195.42,195.23,195.41,2980.0
2023-03-21 11:35:00,195.34,195.46,195.11,195.11,5214.0,195.34,195.46,195.11,195.11,5214.0
2023-03-21 11:40:00,195.11,195.3,194.83,195.04,4300.0,195.11,195.3,194.83,195.04,4300.0
2023-03-21 11:45:00,194.94,195.54,194.85,195.54,5353.0,194.94,195.54,194.85,195.54,5353.0
2023-03-21 11:50:00,195.54,195.7,195.46,195.5,8322.0,195.54,195.7,195.46,195.5,8322.0
2023-03-21 11:55:00,195.58,195.63,195.32,195.33,4000.0,195.58,195.63,195.32,195.33,4000.0
2023-03-21 12:00:00,195.4,195.55,195.24,195.51,4300.0,195.4,195.55,195.24,195.51,4300.0
2023-03-21 12:05:00,195.42,195.42,195.03,195.03,3318.0,195.42,195.42,195.03,195.03,3318.0
2023-03-21 12:10:00,195.0,195.25,194.95,195.07,8687.0,195.0,195.25,194.95,195.07,8687.0
2023-03-21 12:15:00,195.14,195.15,194.98,195.05,2700.0,195.14,195.15,194.98,195.05,2700.0
2023-03-21 12:20:00,195.03,195.22,194.92,194.92,7976.0,195.03,195.22,194.92,194.92,7976.0
2023-03-21 12:25:00,194.92,195.55,194.91,195.53,8708.0,194.92,195.55,194.91,195.53,8708.0
2023-03-21 12:30:00,195.56,195.78,195.3,195.31,5459.0,195.56,195.78,195.3,195.31,5459.0
2023-03-21 12:35:00,195.36,195.46,194.85,194.85,4302.0,195.36,195.46,194.85,194.85,4302.0
2023-03-21 12:40:00,194.78,195.05,194.72,195.03,5486.0,194.78,195.05,194.72,195.03,5486.0
2023-03-21 12:45:00,195.06,195.14,194.95,195.14,7077.0,195.06,195.14,194.95,195.14,7077.0
2023-03-21 12:50:00,195.14,195.38,195.13,195.22,3574.0,195.14,195.38,195.13,195.22,3574.0
2023-03-21 12:55:00,195.16,195.38,195.02,195.02,6004.0,195.16,195.38,195.02,195.02,6004.0
2023-03-21 13:00:00,195.0,195.17,194.89,195.12,4583.0,195.0,195.17,194.89,195.12,4583.0
2023-03-21 13:05:00,195.07,195.12,194.93,195.09,3258.0,195.07,195.12,194.93,195.09,3258.0
2023-03-21 13:10:00,195.07,195.28,195.07,195.14,4249.0,195.07,195.28,195.07,195.14,4249.0
2023-03-21 13:15:00,195.18,195.18,194.94,195.1,2390.0,195.18,195.18,194.94,195.1,2390.0
2023-03-21 13:20:00,195.09,195.09,195.02,195.05,2819.0,195.09,195.09,195.02,195.05,2819.0
2023-03-21 13:25:00,195.09,195.16,195.02,195.09,4983.0,195.09,195.16,195.02,195.09,4983.0
2023-03-21 13:30:00,195.09,195.45,195.06,195.45,9789.0,195.09,195.45,195.06,195.45,9789.0
2023-03-21 13:35:00,195.53,195.61,195.33,195.33,3700.0,195.53,195.61,195.33,195.33,3700.0
2023-03-21 13:40:00,195.33,195.41,195.21,195.28,4547.0,195.33,195.41,195.21,195.28,4547.0
2023-03-21 13:45:00,195.28,195.28,195.04,195.04,5300.0,195.28,195.28,195.04,195.04,5300.0
2023-03-21 13:50:00,195.03,195.08,194.84,194.98,7007.0,195.03,195.08,194.84,194.98,7007.0
2023-03-21 13:55:00,194.94,195.0,194.57,194.57,6492.0,194.94,195.0,194.57,194.57,6492.0
2023-03-21 14:00:00,194.64,194.64,194.42,194.42,4105.0,194.64,194.64,194.42,194.42,4105.0
2023-03-21 14:05:00,194.44,194.44,194.12,194.22,4352.0,194.44,194.44,194.12,194.22,4352.0
2023-03-21 14:10:00,194.3,194.46,194.2,194.46,7879.0,194.3,194.46,194.2,194.46,7879.0
2023-03-21 14:15:00,194.46,194.73,194.45,194.52,8633.0,194.46,194.73,194.45,194.52,8633.0
2023-03-21 14:20:00,194.56,194.77,194.54,194.71,4200.0,194.56,194.77,194.54,194.71,4200.0
2023-03-21 14:25:00,194.76,194.97,194.64,194.97,6601.0,194.76,194.97,194.64,194.97,6601.0
2023-03-21 14:30:00,194.98,195.04,194.78,194.89,6032.0,194.98,195.04,194.78,194.89,6032.0
2023-03-21 14:35:00,195.02,195.19,194.99,195.0,3342.0,195.02,195.19,194.99,195.0,3342.0
2023-03-21 14:40:00,194.99,195.11,194.97,195.08,5110.0,194.99,195.11,194.97,195.08,5110.0
2023-03-21 14:45:00,195.09,195.19,195.01,195.03,1560.0,195.09,195.19,195.01,195.03,1560.0
2023-03-21 14:50:00,194.98,195.07,194.86,195.07,6524.0,194.98,195.07,194.86,195.07,6524.0
2023-03-21 14:55:00,195.05,195.35,195.05,195.31,6356.0,195.05,195.35,195.05,195.31,6356.0
2023-03-21 15:00:00,195.28,195.46,195.28,195.33,5014.0,195.28,195.46,195.28,195.33,5014.0
2023-03-21 15:05:00,195.4,195.44,195.23,195.34,5160.0,195.4,195.44,195.23,195.34,5160.0
2023-03-21 15:10:00,195.43,196.01,195.35,195.85,6219.0,195.43,196.01,195.35,195.85,6219.0
2023-03-21 15:15:00,195.78,196.01,195.76,195.94,4282.0,195.78,196.01,195.76,195.94,4282.0
2023-03-21 15:20:00,195.96,196.09,195.82,195.82,7081.0,195.96,196.09,195.82,195.82,7081.0
2023-03-21 15:25:00,195.81,196.05,195.75,196.02,6869.0,195.81,196.05,195.75,196.02,6869.0
2023-03-21 15:30:00,196.03,196.2,195.99,196.0,11142.0,196.03,196.2,195.99,196.0,11142.0
2023-03-21 15:35:00,195.95,196.42,195.87,196.42,12262.0,195.95,196.42,195.87,196.42,12262.0
2023-03-21 15:40:00,196.43,196.93,196.43,196.87,11816.0,196.43,196.93,196.43,196.87,11816.0
2023-03-21 15:45:00,196.84,197.22,196.84,197.12,21210.0,196.84,197.22,196.84,197.12,21210.0
2023-03-21 15:50:00,197.06,197.26,196.85,197.11,27226.0,197.06,197.26,196.85,197.11,27226.0
2023-03-21 15:55:00,197.05,197.11,196.32,196.81,46565.0,197.05,197.11,196.32,196.81,46565.0
2023-03-22 09:30:00,196.49,196.82,195.35,195.74,11642.0,196.49,196.82,195.35,195.74,11642.0
2023-03-22 09:35:00,196.76,196.76,196.15,196.49,2577.0,196.76,196.76,196.15,196.49,2577.0
2023-03-22 09:40:00,196.36,196.4,194.88,195.07,5549.0,196.36,196.4,194.88,195.07,5549.0
2023-03-22 09:45:00,195.06,195.45,195.06,195.45,3178.0,195.06,195.45,195.06,195.45,3178.0
2023-03-22 09:50:00,195.45,196.09,194.88,194.92,3900.0,195.45,196.09,194.88,194.92,3900.0
2023-03-22 09:55:00,194.98,195.31,194.65,195.31,3527.0,194.98,195.31,194.65,195.31,3527.0
2023-03-22 10:00:00,195.29,195.8,195.27,195.5,3661.0,195.29,195.8,195.27,195.5,3661.0
2023-03-22 10:05:00,195.57,195.73,195.28,195.7,6030.0,195.57,195.73,195.28,195.7,6030.0
2023-03-22 10:10:00,195.78,195.99,195.32,195.42,2181.0,195.78,195.99,195.32,195.42,2181.0
2023-03-22 10:15:00,195.38,196.03,195.38,196.03,1942.0,195.38,196.03,195.38,196.03,1942.0
2023-03-22 10:20:00,196.0,196.35,196.0,196.25,3431.0,196.0,196.35,196.0,196.25,3431.0
2023-03-22 10:25:00,196.26,196.7,196.0,196.56,3449.0,196.26,196.7,196.0,196.56,3449.0
2023-03-22 10:30:00,196.52,196.55,196.26,196.26,2004.0,196.52,196.55,196.26,196.26,2004.0
2023-03-22 10:35:00,196.22,196.45,196.15,196.25,3609.0,196.22,196.45,196.15,196.25,3609.0
2023-03-22 10:40:00,196.13,196.22,195.78,195.78,3463.0,196.13,196.22,195.78,195.78,3463.0
2023-03-22 10:45:00,195.78,195.98,195.59,195.67,4615.0,195.78,195.98,195.59,195.67,4615.0
2023-03-22 10:50:00,195.66,195.67,195.31,195.41,3616.0,195.66,195.67,195.31,195.41,3616.0
2023-03-22 10:55:00,195.39,195.44,195.26,195.43,3833.0,195.39,195.44,195.26,195.43,3833.0
2023-03-22 11:00:00,195.37,195.71,195.37,195.42,6274.0,195.37,195.71,195.37,195.42,6274.0
2023-03-22 11:05:00,195.48,195.95,195.48,195.83,21489.0,195.48,195.95,195.48,195.83,21489.0
2023-03-22 11:10:00,195.9,196.16,195.81,195.91,5188.0,195.9,196.16,195.81,195.91,5188.0
2023-03-22 11:15:00,195.94,196.01,195.33,195.33,7311.0,195.94,196.01,195.33,195.33,7311.0
2023-03-22 11:20:00,195.3,195.3,195.07,195.23,3804.0,195.3,195.3,195.07,195.23,3804.0
2023-03-22 11:25:00,195.29,195.3,194.85,195.03,10694.0,195.29,195.3,194.85,195.03,10694.0
2023-03-22 11:30:00,195.22,195.38,195.04,195.25,10576.0,195.22,195.38,195.04,195.25,10576.0
2023-03-22 11:35:00,195.3,195.46,195.2,195.27,3763.0,195.3,195.46,195.2,195.27,3763.0
2023-03-22 11:40:00,195.18,195.25,194.97,195.15,4327.0,195.18,195.25,194.97,195.15,4327.0
2023-03-22 11:45:00,195.17,195.42,195.1,195.23,2988.0,195.17,195.42,195.1,195.23,2988.0
2023-03-22 11:50:00,195.26,195.47,195.16,195.34,4338.0,195.26,195.47,195.16,195.34,4338.0
2023-03-22 11:55:00,195.25,195.42,195.14,195.31,8342.0,195.25,195.42,195.14,195.31,8342.0
2023-03-22 12:00:00,195.35,195.4,194.63,194.86,11339.0,195.35,195.4,194.63,194.86,11339.0
2023-03-22 12:05:00,194.81,194.93,194.65,194.66,6717.0,194.81,194.93,194.65,194.66,6717.0
2023-03-22 12:10:00,194.65,194.79,194.43,194.78,4291.0,194.65,194.79,194.43,194.78,4291.0
2023-03-22 12:15:00,194.75,194.76,194.56,194.58,1200.0,194.75,194.76,194.56,194.58,1200.0
2023-03-22 12:20:00,194.53,194.97,194.47,194.97,3285.0,194.53,194.97,194.47,194.97,3285.0
2023-03-22 12:25:00,194.81,195.11,194.75,195.05,2677.0,194.81,195.11,194.75,195.05,2677.0
2023-03-22 12:30:00,194.98,195.04,194.69,194.7,1738.0,194.98,195.04,194.69,194.7,1738.0
2023-03-22 12:35:00,194.69,194.84,194.67,194.68,1501.0,194.69,194.84,194.67,194.68,1501.0
2023-03-22 12:40:00,194.68,194.96,194.52,194.96,2685.0,194.68,194.96,194.52,194.96,2685.0
2023-03-22 12:45:00,194.92,195.04,194.83,194.87,1625.0,194.92,195.04,194.83,194.87,1625.0
2023-03-22 12:50:00,194.8,194.89,194.8,194.89,1100.0,194.8,194.89,194.8,194.89,1100.0
2023-03-22 12:55:00,194.89,194.89,194.51,194.58,4388.0,194.89,194.89,194.51,194.58,4388.0
2023-03-22 13:00:00,194.51,194.58,194.26,194.31,4000.0,194.51,194.58,194.26,194.31,4000.0
2023-03-22 13:05:00,194.24,194.42,194.08,194.18,4200.0,194.24,194.42,194.08,194.18,4200.0
2023-03-22 13:10:00,194.11,194.24,194.1,194.21,1522.0,194.11,194.24,194.1,194.21,1522.0
2023-03-22 13:15:00,194.24,194.38,194.22,194.38,1626.0,194.24,194.38,194.22,194.38,1626.0
2023-03-22 13:20:00,194.38,194.63,194.38,194.47,3229.0,194.38,194.63,194.38,194.47,3229.0
2023-03-22 13:25:00,194.41,194.47,194.4,194.46,2818.0,194.41,194.47,194.4,194.46,2818.0
2023-03-22 13:30:00,194.46,194.69,194.4,194.53,3575.0,194.46,194.69,194.4,194.53,3575.0
2023-03-22 13:35:00,194.53,194.74,194.52,194.62,3058.0,194.53,194.74,194.52,194.62,3058.0
2023-03-22 13:40:00,194.64,194.74,194.56,194.71,3338.0,194.64,194.74,194.56,194.71,3338.0
2023-03-22 13:45:00,194.77,194.87,194.74,194.79,1738.0,194.77,194.87,194.74,194.79,1738.0
2023-03-22 13:50:00,194.77,194.93,194.74,194.8,3628.0,194.77,194.93,194.74,194.8,3628.0
2023-03-22 13:55:00,194.72,194.92,194.6,194.92,3122.0,194.72,194.92,194.6,194.92,3122.0
2023-03-22 14:00:00,194.96,195.83,194.84,195.78,7878.0,194.96,195.83,194.84,195.78,7878.0
2023-03-22 14:05:00,195.83,196.87,195.82,195.92,6117.0,195.83,196.87,195.82,195.92,6117.0
2023-03-22 14:10:00,196.07,196.19,195.13,195.33,10574.0,196.07,196.19,195.13,195.33,10574.0
2023-03-22 14:15:00,195.37,195.8,195.26,195.68,12093.0,195.37,195.8,195.26,195.68,12093.0
2023-03-22 14:20:00,195.59,195.68,195.25,195.38,5469.0,195.59,195.68,195.25,195.38,5469.0
2023-03-22 14:25:00,195.26,195.6,195.14,195.56,2851.0,195.26,195.6,195.14,195.56,2851.0
2023-03-22 14:30:00,195.45,196.02,195.11,195.19,4542.0,195.45,196.02,195.11,195.19,4542.0
2023-03-22 14:35:00,195.0,195.28,193.96,194.91,10814.0,195.0,195.28,193.96,194.91,10814.0
2023-03-22 14:40:00,194.96,196.26,194.96,195.76,6031.0,194.96,196.26,194.96,195.76,6031.0
2023-03-22 14:45:00,195.79,196.87,195.79,196.52,8257.0,195.79,196.87,195.79,196.52,8257.0
2023-03-22 14:50:00,196.26,196.46,195.57,195.69,8164.0,196.26,196.46,195.57,195.69,8164.0
2023-03-22 14:55:00,195.56,195.61,194.71,194.71,4989.0,195.56,195.61,194.71,194.71,4989.0
2023-03-22 15:00:00,194.64,194.93,193.94,193.94,21214.0,194.64,194.93,193.94,193.94,21214.0
2023-03-22 15:05:00,193.77,194.11,192.88,193.25,9319.0,193.77,194.11,192.88,193.25,9319.0
2023-03-22 15:10:00,193.28,193.94,193.16,193.94,7013.0,193.28,193.94,193.16,193.94,7013.0
2023-03-22 15:15:00,194.01,194.67,193.89,194.2,5431.0,194.01,194.67,193.89,194.2,5431.0
2023-03-22 15:20:00,194.28,195.28,194.27,194.71,15336.0,194.28,195.28,194.27,194.71,15336.0
2023-03-22 15:25:00,194.77,194.97,194.32,194.8,6924.0,194.77,194.97,194.32,194.8,6924.0
2023-03-22 15:30:00,194.74,194.74,193.64,193.75,8971.0,194.74,194.74,193.64,193.75,8971.0
2023-03-22 15:35:00,193.69,193.86,193.17,193.22,6163.0,193.69,193.86,193.17,193.22,6163.0
2023-03-22 15:40:00,193.35,193.43,192.92,192.92,9886.0,193.35,193.43,192.92,192.92,9886.0
2023-03-22 15:45:00,192.8,192.84,191.99,192.3,17568.0,192.8,192.84,191.99,192.3,17568.0
2023-03-22 15:50:00,192.16,192.16,190.81,190.81,32410.0,192.16,192.16,190.81,190.81,32410.0
2023-03-22 15:55:00,190.86,190.94,189.84,189.94,69088.0,190.86,190.94,189.84,189.94,69088.0
2023-03-23 09:30:00,191.27,192.47,191.27,192.47,9980.0,191.27,192.47,191.27,192.47,9980.0
2023-03-23 09:35:00,192.16,192.61,191.17,191.31,3843.0,192.16,192.61,191.17,191.31,3843.0
2023-03-23 09:40:00,191.2,191.99,190.33,191.63,6949.0,191.2,191.99,190.33,191.63,6949.0
2023-03-23 09:45:00,191.63,192.15,191.52,192.12,10189.0,191.63,192.15,191.52,192.12,10189.0
2023-03-23 09:50:00,192.18,192.47,191.93,192.21,3821.0,192.18,192.47,191.93,192.21,3821.0
2023-03-23 09:55:00,192.23,192.61,192.22,192.39,4103.0,192.23,192.61,192.22,192.39,4103.0
2023-03-23 10:00:00,192.39,192.82,192.23,192.45,60406.0,192.39,192.82,192.23,192.45,60406.0
2023-03-23 10:05:00,192.42,193.07,192.31,193.05,17958.0,192.42,193.07,192.31,193.05,17958.0
2023-03-23 10:10:00,193.0,193.29,192.49,192.62,14430.0,193.0,193.29,192.49,192.62,14430.0
2023-03-23 10:15:00,192.71,193.04,192.54,193.02,6700.0,192.71,193.04,192.54,193.02,6700.0
2023-03-23 10:20:00,192.87,193.01,192.62,192.99,7605.0,192.87,193.01,192.62,192.99,7605.0
2023-03-23 10:25:00,192.89,193.09,192.64,192.65,7304.0,192.89,193.09,192.64,192.65,7304.0
2023-03-23 10:30:00,192.64,192.77,192.23,192.44,8790.0,192.64,192.77,192.23,192.44,8790.0
2023-03-23 10:35:00,192.44,192.86,192.36,192.85,8097.0,192.44,192.86,192.36,192.85,8097.0
2023-03-23 10:40:00,192.86,193.16,192.8,193.0,9485.0,192.86,193.16,192.8,193.0,9485.0
2023-03-23 10:45:00,193.0,193.86,192.97,193.86,14804.0,193.0,193.86,192.97,193.86,14804.0
2023-03-23 10:50:00,193.86,194.21,193.75,194.1,8413.0,193.86,194.21,193.75,194.1,8413.0
2023-03-23 10:55:00,194.03,194.05,193.34,193.37,4611.0,194.03,194.05,193.34,193.37,4611.0
2023-03-23 11:00:00,193.47,193.69,193.44,193.46,6429.0,193.47,193.69,193.44,193.46,6429.0
2023-03-23 11:05:00,193.47,193.99,193.44,193.79,6364.0,193.47,193.99,193.44,193.79,6364.0
2023-03-23 11:10:00,193.58,193.74,193.47,193.63,3944.0,193.58,193.74,193.47,193.63,3944.0
2023-03-23 11:15:00,193.64,193.78,193.44,193.48,9322.0,193.64,193.78,193.44,193.48,9322.0
2023-03-23 11:20:00,193.36,193.86,193.32,193.84,9734.0,193.36,193.86,193.32,193.84,9734.0
2023-03-23 11:25:00,193.76,193.77,193.24,193.25,7830.0,193.76,193.77,193.24,193.25,7830.0
2023-03-23 11:30:00,193.37,193.81,193.32,193.43,6807.0,193.37,193.81,193.32,193.43,6807.0
2023-03-23 11:35:00,193.52,193.86,193.52,193.63,4942.0,193.52,193.86,193.52,193.63,4942.0
2023-03-23 11:40:00,193.64,193.81,193.22,193.23,11337.0,193.64,193.81,193.22,193.23,11337.0
2023-03-23 11:45:00,193.29,193.68,193.22,193.67,11757.0,193.29,193.68,193.22,193.67,11757.0
2023-03-23 11:50:00,193.56,193.76,193.15,193.16,5063.0,193.56,193.76,193.15,193.16,5063.0
2023-03-23 11:55:00,193.2,193.32,192.8,192.91,6229.0,193.2,193.32,192.8,192.91,6229.0
2023-03-23 12:00:00,192.86,193.06,192.83,192.86,27011.0,192.86,193.06,192.83,192.86,27011.0
2023-03-23 12:05:00,192.86,192.95,192.59,192.95,6175.0,192.86,192.95,192.59,192.95,6175.0
2023-03-23 12:10:00,192.87,193.24,192.61,192.62,29914.0,192.87,193.24,192.61,192.62,29914.0
2023-03-23 12:15:00,192.64,192.78,192.13,192.21,16851.0,192.64,192.78,192.13,192.21,16851.0
2023-03-23 12:20:00,192.21,192.39,191.95,191.95,10568.0,192.21,192.39,191.95,191.95,10568.0
2023-03-23 12:25:00,192.12,192.51,192.12,192.37,7399.0,192.12,192.51,192.12,192.37,7399.0
2023-03-23 12:30:00,192.38,192.39,191.97,192.06,15764.0,192.38,192.39,191.97,192.06,15764.0
2023-03-23 12:35:00,192.13,192.17,191.64,191.65,24834.0,192.13,192.17,191.64,191.65,24834.0
2023-03-23 12:40:00,191.59,191.7,191.02,191.1,21623.0,191.59,191.7,191.02,191.1,21623.0
2023-03-23 12:45:00,191.15,191.24,190.82,191.14,13567.0,191.15,191.24,190.82,191.14,13567.0
2023-03-23 12:50:00,191.07,191.26,191.0,191.05,24018.0,191.07,191.26,191.0,191.05,24018.0
2023-03-23 12:55:00,191.11,191.38,191.0,191.06,16849.0,191.11,191.38,191.0,191.06,16849.0
2023-03-23 13:00:00,191.1,191.22,191.0,191.06,11795.0,191.1,191.22,191.0,191.06,11795.0
2023-03-23 13:05:00,191.08,191.21,191.0,191.03,12166.0,191.08,191.21,191.0,191.03,12166.0
2023-03-23 13:10:00,191.11,191.13,190.58,190.91,15567.0,191.11,191.13,190.58,190.91,15567.0
2023-03-23 13:15:00,190.87,191.05,190.68,190.98,8471.0,190.87,191.05,190.68,190.98,8471.0
2023-03-23 13:20:00,190.94,191.34,190.93,191.1,6480.0,190.94,191.34,190.93,191.1,6480.0
2023-03-23 13:25:00,191.08,191.08,190.32,190.61,9005.0,191.08,191.08,190.32,190.61,9005.0
2023-03-23 13:30:00,190.65,191.04,190.56,190.84,5872.0,190.65,191.04,190.56,190.84,5872.0
2023-03-23 13:35:00,190.77,190.89,190.65,190.75,4820.0,190.77,190.89,190.65,190.75,4820.0
2023-03-23 13:40:00,190.74,190.96,190.68,190.88,6872.0,190.74,190.96,190.68,190.88,6872.0
2023-03-23 13:45:00,190.87,190.87,190.43,190.67,7057.0,190.87,190.87,190.43,190.67,7057.0
2023-03-23 13:50:00,190.59,190.59,190.17,190.3,8864.0,190.59,190.59,190.17,190.3,8864.0
2023-03-23 13:55:00,190.2,190.2,189.84,189.9,19418.0,190.2,190.2,189.84,189.9,19418.0
2023-03-23 14:00:00,189.87,190.24,189.83,189.93,10837.0,189.87,190.24,189.83,189.93,10837.0
2023-03-23 14:05:00,189.87,190.08,189.75,189.75,8219.0,189.87,190.08,189.75,189.75,8219.0
2023-03-23 14:10:00,189.84,189.89,189.63,189.84,6860.0,189.84,189.89,189.63,189.84,6860.0
2023-03-23 14:15:00,189.84,189.84,189.39,189.42,10774.0,189.84,189.84,189.39,189.42,10774.0
2023-03-23 14:20:00,189.28,189.28,188.91,188.92,9932.0,189.28,189.28,188.91,188.92,9932.0
2023-03-23 14:25:00,189.11,189.11,188.35,188.41,9396.0,189.11,189.11,188.35,188.41,9396.0
2023-03-23 14:30:00,188.34,188.48,187.92,188.06,25003.0,188.34,188.48,187.92,188.06,25003.0
2023-03-23 14:35:00,187.97,188.43,187.92,188.03,17302.0,187.97,188.43,187.92,188.03,17302.0
2023-03-23 14:40:00,187.97,188.02,187.06,187.06,13414.0,187.97,188.02,187.06,187.06,13414.0
2023-03-23 14:45:00,187.06,187.39,186.75,187.04,36138.0,187.06,187.39,186.75,187.04,36138.0
2023-03-23 14:50:00,187.06,187.23,186.55,186.55,14844.0,187.06,187.23,186.55,186.55,14844.0
2023-03-23 14:55:00,186.5,187.31,186.25,187.31,16412.0,186.5,187.31,186.25,187.31,16412.0
2023-03-23 15:00:00,187.35,189.05,187.35,187.72,25981.0,187.35,189.05,187.35,187.72,25981.0
2023-03-23 15:05:00,187.7,187.85,187.13,187.74,28631.0,187.7,187.85,187.13,187.74,28631.0
2023-03-23 15:10:00,187.91,188.12,187.41,187.58,14415.0,187.91,188.12,187.41,187.58,14415.0
2023-03-23 15:15:00,187.72,187.96,186.39,186.53,25999.0,187.72,187.96,186.39,186.53,25999.0
2023-03-23 15:20:00,186.53,186.6,185.74,186.55,40597.0,186.53,186.6,185.74,186.55,40597.0
2023-03-23 15:25:00,186.51,186.7,186.32,186.4,64320.0,186.51,186.7,186.32,186.4,64320.0
2023-03-23 15:30:00,186.34,186.75,186.25,186.72,67244.0,186.34,186.75,186.25,186.72,67244.0
2023-03-23 15:35:00,186.72,187.73,186.68,187.59,87872.0,186.72,187.73,186.68,187.59,87872.0
2023-03-23 15:40:00,187.63,188.29,187.48,188.27,67339.0,187.63,188.29,187.48,188.27,67339.0
2023-03-23 15:45:00,188.28,189.04,188.2,188.59,43217.0,188.28,189.04,188.2,188.59,43217.0
2023-03-23 15:50:00,188.64,189.54,188.39,188.56,47300.0,188.64,189.54,188.39,188.56,47300.0
2023-03-23 15:55:00,188.5,188.54,187.84,188.0,157759.0,188.5,188.54,187.84,188.0,157759.0
2023-03-24 09:30:00,186.62,186.73,184.61,184.99,17266.0,186.62,186.73,184.61,184.99,17266.0
2023-03-24 09:35:00,185.0,185.72,184.8,185.67,10345.0,185.0,185.72,184.8,185.67,10345.0
2023-03-24 09:40:00,185.67,185.7,184.36,184.41,12106.0,185.67,185.7,184.36,184.41,12106.0
2023-03-24 09:45:00,184.45,184.6,183.19,183.57,7563.0,184.45,184.6,183.19,183.57,7563.0
2023-03-24 09:50:00,183.5,185.21,183.5,184.96,7923.0,183.5,185.21,183.5,184.96,7923.0
2023-03-24 09:55:00,184.84,185.23,184.84,184.95,17236.0,184.84,185.23,184.84,184.95,17236.0
2023-03-24 10:00:00,184.95,185.38,184.79,185.09,49724.0,184.95,185.38,184.79,185.09,49724.0
2023-03-24 10:05:00,185.1,185.8,184.74,184.74,22941.0,185.1,185.8,184.74,184.74,22941.0
2023-03-24 10:10:00,184.89,185.73,184.74,185.05,10752.0,184.89,185.73,184.74,185.05,10752.0
2023-03-24 10:15:00,185.08,185.16,183.88,183.97,8344.0,185.08,185.16,183.88,183.97,8344.0
2023-03-24 10:20:00,184.11,184.12,183.15,183.56,9724.0,184.11,184.12,183.15,183.56,9724.0
2023-03-24 10:25:00,183.67,184.8,183.67,184.63,15813.0,183.67,184.8,183.67,184.63,15813.0
2023-03-24 10:30:00,184.66,185.24,184.54,184.97,14173.0,184.66,185.24,184.54,184.97,14173.0
2023-03-24 10:35:00,184.98,185.26,184.61,184.69,11911.0,184.98,185.26,184.61,184.69,11911.0
2023-03-24 10:40:00,184.58,184.58,184.28,184.28,4594.0,184.58,184.58,184.28,184.28,4594.0
2023-03-24 10:45:00,184.47,184.6,184.24,184.5,4423.0,184.47,184.6,184.24,184.5,4423.0
2023-03-24 10:50:00,184.38,184.84,184.34,184.47,4770.0,184.38,184.84,184.34,184.47,4770.0
2023-03-24 10:55:00,184.4,185.17,184.17,185.09,9237.0,184.4,185.17,184.17,185.09,9237.0
2023-03-24 11:00:00,185.09,185.62,184.82,185.62,8990.0,185.09,185.62,184.82,185.62,8990.0
2023-03-24 11:05:00,185.6,185.63,185.02,185.07,9977.0,185.6,185.63,185.02,185.07,9977.0
2023-03-24 11:10:00,185.06,185.18,184.78,184.81,5933.0,185.06,185.18,184.78,184.81,5933.0
2023-03-24 11:15:00,184.92,185.34,184.9,185.33,7157.0,184.92,185.34,184.9,185.33,7157.0
2023-03-24 11:20:00,185.33,185.66,185.23,185.47,6125.0,185.33,185.66,185.23,185.47,6125.0
2023-03-24 11:25:00,185.48,185.79,185.39,185.4,6194.0,185.48,185.79,185.39,185.4,6194.0
2023-03-24 11:30:00,185.37,185.37,184.95,185.27,3825.0,185.37,185.37,184.95,185.27,3825.0
2023-03-24 11:35:00,185.19,185.41,185.16,185.17,3534.0,185.19,185.41,185.16,185.17,3534.0
2023-03-24 11:40:00,185.23,185.33,185.08,185.32,4437.0,185.23,185.33,185.08,185.32,4437.0
2023-03-24 11:45:00,185.59,186.55,185.59,186.31,4930.0,185.59,186.55,185.59,186.31,4930.0
2023-03-24 11:50:00,186.34,186.34,185.95,185.95,5595.0,186.34,186.34,185.95,185.95,5595.0
2023-03-24 11:55:00,186.02,186.6,186.01,186.45,9520.0,186.02,186.6,186.01,186.45,9520.0
2023-03-24 12:00:00,186.48,186.95,186.28,186.43,13851.0,186.48,186.95,186.28,186.43,13851.0
2023-03-24 12:05:00,186.36,186.46,186.04,186.05,6616.0,186.36,186.46,186.04,186.05,6616.0
2023-03-24 12:10:00,186.05,186.27,186.05,186.11,19120.0,186.05,186.27,186.05,186.11,19120.0
2023-03-24 12:15:00,186.18,186.34,185.8,185.93,9640.0,186.18,186.34,185.8,185.93,9640.0
2023-03-24 12:20:00,185.96,185.97,185.74,185.96,4987.0,185.96,185.97,185.74,185.96,4987.0
2023-03-24 12:25:00,185.94,186.16,185.87,186.16,11498.0,185.94,186.16,185.87,186.16,11498.0
2023-03-24 12:30:00,186.17,186.36,186.06,186.31,7348.0,186.17,186.36,186.06,186.31,7348.0
2023-03-24 12:35:00,186.34,186.69,186.34,186.55,6239.0,186.34,186.69,186.34,186.55,6239.0
2023-03-24 12:40:00,186.6,186.76,186.53,186.7,6437.0,186.6,186.76,186.53,186.7,6437.0
2023-03-24 12:45:00,186.71,187.04,186.7,186.97,9810.0,186.71,187.04,186.7,186.97,9810.0
2023-03-24 12:50:00,186.91,186.97,186.55,186.56,7879.0,186.91,186.97,186.55,186.56,7879.0
2023-03-24 12:55:00,186.56,186.77,186.38,186.39,7707.0,186.56,186.77,186.38,186.39,7707.0
2023-03-24 13:00:00,186.4,186.83,186.39,186.73,9719.0,186.4,186.83,186.39,186.73,9719.0
2023-03-24 13:05:00,186.73,186.93,186.57,186.64,8266.0,186.73,186.93,186.57,186.64,8266.0
2023-03-24 13:10:00,186.66,186.91,186.64,186.81,8333.0,186.66,186.91,186.64,186.81,8333.0
2023-03-24 13:15:00,186.85,186.91,186.49,186.51,8014.0,186.85,186.91,186.49,186.51,8014.0
2023-03-24 13:20:00,186.5,187.09,186.5,186.88,7988.0,186.5,187.09,186.5,186.88,7988.0
2023-03-24 13:25:00,186.87,187.53,186.87,187.17,10558.0,186.87,187.53,186.87,187.17,10558.0
2023-03-24 13:30:00,187.19,187.46,187.14,187.19,6490.0,187.19,187.46,187.14,187.19,6490.0
2023-03-24 13:35:00,187.21,187.61,187.2,187.46,7950.0,187.21,187.61,187.2,187.46,7950.0
2023-03-24 13:40:00,187.48,187.57,187.08,187.13,6749.0,187.48,187.57,187.08,187.13,6749.0
2023-03-24 13:45:00,187.08,187.12,186.48,186.49,7983.0,187.08,187.12,186.48,186.49,7983.0
2023-03-24 13:50:00,186.53,186.74,186.52,186.68,8962.0,186.53,186.74,186.52,186.68,8962.0
2023-03-24 13:55:00,186.68,187.03,186.67,186.9,5762.0,186.68,187.03,186.67,186.9,5762.0
2023-03-24 14:00:00,186.93,187.21,186.9,187.18,6901.0,186.93,187.21,186.9,187.18,6901.0
2023-03-24 14:05:00,187.16,187.25,186.93,187.11,6730.0,187.16,187.25,186.93,187.11,6730.0
2023-03-24 14:10:00,187.09,187.37,187.07,187.31,7643.0,187.09,187.37,187.07,187.31,7643.0
2023-03-24 14:15:00,187.34,187.66,187.23,187.42,8359.0,187.34,187.66,187.23,187.42,8359.0
2023-03-24 14:20:00,187.42,187.52,187.24,187.24,6200.0,187.42,187.52,187.24,187.24,6200.0
2023-03-24 14:25:00,187.21,187.32,187.02,187.18,6587.0,187.21,187.32,187.02,187.18,6587.0
2023-03-24 14:30:00,187.17,187.78,187.14,187.66,11588.0,187.17,187.78,187.14,187.66,11588.0
2023-03-24 14:35:00,187.67,187.8,187.56,187.71,6503.0,187.67,187.8,187.56,187.71,6503.0
2023-03-24 14:40:00,187.69,187.83,187.55,187.75,9326.0,187.69,187.83,187.55,187.75,9326.0
2023-03-24 14:45:00,187.75,187.88,187.6,187.67,7766.0,187.75,187.88,187.6,187.67,7766.0
2023-03-24 14:50:00,187.68,187.72,187.5,187.64,7971.0,187.68,187.72,187.5,187.64,7971.0
2023-03-24 14:55:00,187.64,187.86,187.55,187.69,9829.0,187.64,187.86,187.55,187.69,9829.0
2023-03-24 15:00:00,187.66,187.66,187.22,187.33,8415.0,187.66,187.66,187.22,187.33,8415.0
2023-03-24 15:05:00,187.33,187.33,187.17,187.26,7072.0,187.33,187.33,187.17,187.26,7072.0
2023-03-24 15:10:00,187.22,187.47,187.17,187.26,9040.0,187.22,187.47,187.17,187.26,9040.0
2023-03-24 15:15:00,187.24,187.78,187.23,187.67,7769.0,187.24,187.78,187.23,187.67,7769.0
2023-03-24 15:20:00,187.71,188.21,187.71,188.05,8309.0,187.71,188.21,187.71,188.05,8309.0
2023-03-24 15:25:00,187.95,188.22,187.88,188.19,9125.0,187.95,188.22,187.88,188.19,9125.0
2023-03-24 15:30:00,188.16,188.53,188.16,188.37,12889.0,188.16,188.53,188.16,188.37,12889.0
2023-03-24 15:35:00,188.41,188.73,188.33,188.46,10806.0,188.41,188.73,188.33,188.46,10806.0
2023-03-24 15:40:00,188.48,188.5,188.27,188.33,13117.0,188.48,188.5,188.27,188.33,13117.0
2023-03-24 15:45:00,188.32,188.32,187.52,187.78,26413.0,188.32,188.32,187.52,187.78,26413.0
2023-03-24 15:50:00,187.73,187.74,187.34,187.49,42314.0,187.73,187.74,187.34,187.49,42314.0
2023-03-24 15:55:00,187.47,188.38,187.27,188.34,80505.0,187.47,188.38,187.27,188.34,80505.0
2023-03-27 09:30:00,191.1,191.78,190.3,191.24,11934.0,191.1,191.78,190.3,191.24,11934.0
2023-03-27 09:35:00,191.83,191.83,190.69,190.69,2813.0,191.83,191.83,190.69,190.69,2813.0
2023-03-27 09:40:00,191.09,191.55,191.01,191.01,5700.0,191.09,191.55,191.01,191.01,5700.0
2023-03-27 09:45:00,191.23,191.46,191.15,191.23,4492.0,191.23,191.46,191.15,191.23,4492.0
2023-03-27 09:50:00,191.06,191.28,190.26,190.27,2951.0,191.06,191.28,190.26,190.27,2951.0
2023-03-27 09:55:00,190.58,190.7,190.24,190.52,8319.0,190.58,190.7,190.24,190.52,8319.0
2023-03-27 10:00:00,190.25,190.31,189.82,189.82,8302.0,190.25,190.31,189.82,189.82,8302.0
2023-03-27 10:05:00,189.98,190.01,189.98,190.01,1627.0,189.98,190.01,189.98,190.01,1627.0
2023-03-27 10:10:00,189.99,190.46,189.95,190.39,6868.0,189.99,190.46,189.95,190.39,6868.0
2023-03-27 10:15:00,190.45,190.75,189.61,189.8,9616.0,190.45,190.75,189.61,189.8,9616.0
2023-03-27 10:20:00,189.93,190.09,189.89,190.04,2028.0,189.93,190.09,189.89,190.04,2028.0
2023-03-27 10:25:00,189.94,190.02,189.61,190.02,2033.0,189.94,190.02,189.61,190.02,2033.0
2023-03-27 10:30:00,189.94,189.94,189.53,189.62,7572.0,189.94,189.94,189.53,189.62,7572.0
2023-03-27 10:35:00,189.55,189.69,189.38,189.68,1800.0,189.55,189.69,189.38,189.68,1800.0
2023-03-27 10:40:00,189.86,189.9,189.51,189.51,2354.0,189.86,189.9,189.51,189.51,2354.0
2023-03-27 10:45:00,189.43,189.93,189.43,189.93,1990.0,189.43,189.93,189.43,189.93,1990.0
2023-03-27 10:50:00,190.01,190.08,190.01,190.08,728.0,190.01,190.08,190.01,190.08,728.0
2023-03-27 10:55:00,190.04,190.16,189.86,189.93,1700.0,190.04,190.16,189.86,189.93,1700.0
2023-03-27 11:00:00,189.99,190.17,189.84,190.12,1801.0,189.99,190.17,189.84,190.12,1801.0
2023-03-27 11:05:00,190.02,190.16,189.8,189.8,2051.0,190.02,190.16,189.8,189.8,2051.0
2023-03-27 11:10:00,189.74,189.99,189.68,189.98,720.0,189.74,189.99,189.68,189.98,720.0
2023-03-27 11:15:00,189.91,189.91,189.3,189.44,4042.0,189.91,189.91,189.3,189.44,4042.0
2023-03-27 11:20:00,189.52,189.52,189.34,189.39,2609.0,189.52,189.52,189.34,189.39,2609.0
2023-03-27 11:25:00,189.25,189.61,189.24,189.52,4435.0,189.25,189.61,189.24,189.52,4435.0
2023-03-27 11:30:00,189.75,189.86,189.68,189.7,2100.0,189.75,189.86,189.68,189.7,2100.0
2023-03-27 11:35:00,189.92,189.92,189.56,189.73,2029.0,189.92,189.92,189.56,189.73,2029.0
2023-03-27 11:40:00,189.88,190.1,189.79,190.07,4312.0,189.88,190.1,189.79,190.07,4312.0
2023-03-27 11:45:00,190.18,190.2,190.07,190.2,900.0,190.18,190.2,190.07,190.2,900.0
2023-03-27 11:50:00,190.03,190.03,189.6,189.61,3957.0,190.03,190.03,189.6,189.61,3957.0
2023-03-27 11:55:00,189.54,189.55,189.21,189.41,5284.0,189.54,189.55,189.21,189.41,5284.0
2023-03-27 12:00:00,189.41,189.56,189.31,189.48,1850.0,189.41,189.56,189.31,189.48,1850.0
2023-03-27 12:05:00,189.62,189.62,189.36,189.51,3709.0,189.62,189.62,189.36,189.51,3709.0
2023-03-27 12:10:00,189.62,189.84,189.62,189.84,1000.0,189.62,189.84,189.62,189.84,1000.0
2023-03-27 12:15:00,189.91,190.58,189.85,190.51,2361.0,189.91,190.58,189.85,190.51,2361.0
2023-03-27 12:20:00,190.61,190.71,190.58,190.68,2114.0,190.61,190.71,190.58,190.68,2114.0
2023-03-27 12:25:00,190.58,190.7,190.43,190.67,2976.0,190.58,190.7,190.43,190.67,2976.0
2023-03-27 12:30:00,190.77,190.79,190.52,190.53,2027.0,190.77,190.79,190.52,190.53,2027.0
2023-03-27 12:35:00,190.59,190.73,190.53,190.64,2918.0,190.59,190.73,190.53,190.64,2918.0
2023-03-27 12:40:00,190.56,190.59,190.46,190.5,2227.0,190.56,190.59,190.46,190.5,2227.0
2023-03-27 12:45:00,190.6,190.63,190.45,190.58,903.0,190.6,190.63,190.45,190.58,903.0
2023-03-27 12:50:00,190.73,190.74,190.56,190.66,1345.0,190.73,190.74,190.56,190.66,1345.0
2023-03-27 12:55:00,190.67,190.83,190.65,190.76,2330.0,190.67,190.83,190.65,190.76,2330.0
2023-03-27 13:00:00,190.83,190.84,190.29,190.58,9087.0,190.83,190.84,190.29,190.58,9087.0
2023-03-27 13:05:00,190.45,190.66,190.45,190.66,600.0,190.45,190.66,190.45,190.66,600.0
2023-03-27 13:10:00,190.45,190.5,190.28,190.39,2516.0,190.45,190.5,190.28,190.39,2516.0
2023-03-27 13:15:00,190.28,190.33,190.13,190.21,1678.0,190.28,190.33,190.13,190.21,1678.0
2023-03-27 13:20:00,190.21,190.6,190.2,190.51,2378.0,190.21,190.6,190.2,190.51,2378.0
2023-03-27 13:25:00,190.59,190.75,190.58,190.59,2415.0,190.59,190.75,190.58,190.59,2415.0
2023-03-27 13:30:00,190.68,190.8,190.55,190.8,2881.0,190.68,190.8,190.55,190.8,2881.0
2023-03-27 13:35:00,190.77,190.77,190.52,190.65,2371.0,190.77,190.77,190.52,190.65,2371.0
2023-03-27 13:40:00,190.73,190.99,190.73,190.99,1485.0,190.73,190.99,190.73,190.99,1485.0
2023-03-27 13:45:00,190.89,191.19,190.89,191.14,1693.0,190.89,191.19,190.89,191.14,1693.0
2023-03-27 13:50:00,191.14,191.16,190.85,190.89,4761.0,191.14,191.16,190.85,190.89,4761.0
2023-03-27 13:55:00,190.81,191.01,190.69,190.69,2024.0,190.81,191.01,190.69,190.69,2024.0
2023-03-27 14:00:00,190.75,190.75,190.43,190.53,2434.0,190.75,190.75,190.43,190.53,2434.0
2023-03-27 14:05:00,190.43,190.67,190.43,190.6,2755.0,190.43,190.67,190.43,190.6,2755.0
2023-03-27 14:10:00,190.6,190.79,190.6,190.79,1842.0,190.6,190.79,190.6,190.79,1842.0
2023-03-27 14:15:00,190.8,190.86,190.73,190.74,3765.0,190.8,190.86,190.73,190.74,3765.0
2023-03-27 14:20:00,190.71,191.0,190.71,191.0,5327.0,190.71,191.0,190.71,191.0,5327.0
2023-03-27 14:25:00,191.13,191.61,191.11,191.6,3599.0,191.13,191.61,191.11,191.6,3599.0
2023-03-27 14:30:00,191.6,191.86,191.48,191.78,11435.0,191.6,191.86,191.48,191.78,11435.0
2023-03-27 14:35:00,191.78,192.15,191.66,192.06,13354.0,191.78,192.15,191.66,192.06,13354.0
2023-03-27 14:40:00,192.06,192.32,192.06,192.13,6455.0,192.06,192.32,192.06,192.13,6455.0
2023-03-27 14:45:00,192.18,192.3,191.96,192.14,3400.0,192.18,192.3,191.96,192.14,3400.0
2023-03-27 14:50:00,192.14,192.39,191.99,192.18,7415.0,192.14,192.39,191.99,192.18,7415.0
2023-03-27 14:55:00,192.2,192.23,192.03,192.17,3003.0,192.2,192.23,192.03,192.17,3003.0
2023-03-27 15:00:00,192.23,192.29,191.87,191.91,2934.0,192.23,192.29,191.87,191.91,2934.0
2023-03-27 15:05:00,191.91,191.91,191.64,191.76,3864.0,191.91,191.91,191.64,191.76,3864.0
2023-03-27 15:10:00,191.7,191.79,191.63,191.65,1813.0,191.7,191.79,191.63,191.65,1813.0
2023-03-27 15:15:00,191.63,191.82,191.58,191.66,4906.0,191.63,191.82,191.58,191.66,4906.0
2023-03-27 15:20:00,191.68,191.9,191.54,191.9,3619.0,191.68,191.9,191.54,191.9,3619.0
2023-03-27 15:25:00,191.92,192.18,191.87,191.95,7213.0,191.92,192.18,191.87,191.95,7213.0
2023-03-27 15:30:00,191.97,191.97,191.66,191.69,2930.0,191.97,191.97,191.66,191.69,2930.0
2023-03-27 15:35:00,191.72,191.72,191.25,191.36,4276.0,191.72,191.72,191.25,191.36,4276.0
2023-03-27 15:40:00,191.43,191.62,191.24,191.5,5776.0,191.43,191.62,191.24,191.5,5776.0
2023-03-27 15:45:00,191.49,191.6,191.45,191.5,4841.0,191.49,191.6,191.45,191.5,4841.0
2023-03-27 15:50:00,191.46,191.85,191.23,191.68,14137.0,191.46,191.85,191.23,191.68,14137.0
2023-03-27 15:55:00,191.67,191.82,190.7,191.03,65451.0,191.67,191.82,190.7,191.03,65451.0
2023-03-28 09:30:00,189.43,191.02,188.94,188.97,12920.0,189.43,191.02,188.94,188.97,12920.0
2023-03-28 09:35:00,188.96,190.0,188.96,189.83,3946.0,188.96,190.0,188.96,189.83,3946.0
2023-03-28 09:40:00,189.86,190.56,189.86,190.55,1778.0,189.86,190.56,189.86,190.55,1778.0
2023-03-28 09:45:00,190.19,190.48,189.91,190.19,9796.0,190.19,190.48,189.91,190.19,9796.0
2023-03-28 09:50:00,190.19,190.19,189.82,189.83,1783.0,190.19,190.19,189.82,189.83,1783.0
2023-03-28 09:55:00,189.77,190.39,189.5,190.39,2984.0,189.77,190.39,189.5,190.39,2984.0
2023-03-28 10:00:00,190.15,190.53,189.83,190.24,8795.0,190.15,190.53,189.83,190.24,8795.0
2023-03-28 10:05:00,190.46,190.68,190.3,190.63,3923.0,190.46,190.68,190.3,190.63,3923.0
2023-03-28 10:10:00,190.6,190.75,190.25,190.39,2445.0,190.6,190.75,190.25,190.39,2445.0
2023-03-28 10:15:00,190.5,190.55,190.32,190.38,2746.0,190.5,190.55,190.32,190.38,2746.0
2023-03-28 10:20:00,190.36,190.36,189.64,189.68,2960.0,190.36,190.36,189.64,189.68,2960.0
2023-03-28 10:25:00,189.64,189.64,189.4,189.56,3910.0,189.64,189.64,189.4,189.56,3910.0
2023-03-28 10:30:00,189.65,189.65,188.95,188.95,4368.0,189.65,189.65,188.95,188.95,4368.0
2023-03-28 10:35:00,188.88,189.03,188.67,188.67,6120.0,188.88,189.03,188.67,188.67,6120.0
2023-03-28 10:40:00,188.65,188.93,188.61,188.82,2861.0,188.65,188.93,188.61,188.82,2861.0
2023-03-28 10:45:00,188.91,188.98,188.88,188.88,1527.0,188.91,188.98,188.88,188.88,1527.0
2023-03-28 10:50:00,188.85,188.85,188.71,188.73,1108.0,188.85,188.85,188.71,188.73,1108.0
2023-03-28 10:55:00,188.75,189.11,188.75,189.11,5468.0,188.75,189.11,188.75,189.11,5468.0
2023-03-28 11:00:00,189.13,189.61,189.13,189.48,1396.0,189.13,189.61,189.13,189.48,1396.0
2023-03-28 11:05:00,189.65,189.65,189.38,189.4,500.0,189.65,189.65,189.38,189.4,500.0
2023-03-28 11:10:00,189.28,189.37,189.16,189.21,2887.0,189.28,189.37,189.16,189.21,2887.0
2023-03-28 11:15:00,189.42,189.62,189.33,189.45,1177.0,189.42,189.62,189.33,189.45,1177.0
2023-03-28 11:20:00,189.51,190.04,189.47,190.04,7772.0,189.51,190.04,189.47,190.04,7772.0
2023-03-28 11:25:00,190.04,190.33,189.95,190.29,6444.0,190.04,190.33,189.95,190.29,6444.0
2023-03-28 11:30:00,190.28,190.72,190.26,190.41,4749.0,190.28,190.72,190.26,190.41,4749.0
2023-03-28 11:35:00,190.41,190.7,190.34,190.58,2505.0,190.41,190.7,190.34,190.58,2505.0
2023-03-28 11:40:00,190.62,190.62,190.4,190.42,2817.0,190.62,190.62,190.4,190.42,2817.0
2023-03-28 11:45:00,190.48,190.56,190.21,190.22,4250.0,190.48,190.56,190.21,190.22,4250.0
2023-03-28 11:50:00,190.35,190.56,190.31,190.56,3015.0,190.35,190.56,190.31,190.56,3015.0
2023-03-28 11:55:00,190.56,190.62,190.53,190.59,2100.0,190.56,190.62,190.53,190.59,2100.0
2023-03-28 12:00:00,190.7,190.75,190.61,190.66,4275.0,190.7,190.75,190.61,190.66,4275.0
2023-03-28 12:05:00,190.65,190.65,190.42,190.47,2171.0,190.65,190.65,190.42,190.47,2171.0
2023-03-28 12:10:00,190.42,190.53,190.31,190.53,2679.0,190.42,190.53,190.31,190.53,2679.0
2023-03-28 12:15:00,190.59,190.6,190.35,190.6,9123.0,190.59,190.6,190.35,190.6,9123.0
2023-03-28 12:20:00,190.5,190.75,190.5,190.66,5357.0,190.5,190.75,190.5,190.66,5357.0
2023-03-28 12:25:00,190.66,190.66,190.34,190.34,3800.0,190.66,190.66,190.34,190.34,3800.0
2023-03-28 12:30:00,190.3,190.3,190.06,190.17,1610.0,190.3,190.3,190.06,190.17,1610.0
2023-03-28 12:35:00,190.17,190.35,190.11,190.3,4782.0,190.17,190.35,190.11,190.3,4782.0
2023-03-28 12:40:00,190.33,190.45,190.25,190.42,2767.0,190.33,190.45,190.25,190.42,2767.0
2023-03-28 12:45:00,190.4,190.4,190.28,190.34,2043.0,190.4,190.4,190.28,190.34,2043.0
2023-03-28 12:50:00,190.35,190.35,189.89,190.21,9932.0,190.35,190.35,189.89,190.21,9932.0
2023-03-28 12:55:00,190.22,190.35,190.2,190.2,1952.0,190.22,190.35,190.2,190.2,1952.0
2023-03-28 13:00:00,190.15,190.16,189.72,189.72,2911.0,190.15,190.16,189.72,189.72,2911.0
2023-03-28 13:05:00,189.75,189.86,189.56,189.65,4965.0,189.75,189.86,189.56,189.65,4965.0
2023-03-28 13:10:00,189.65,189.74,189.56,189.59,2560.0,189.65,189.74,189.56,189.59,2560.0
2023-03-28 13:15:00,189.57,189.61,189.44,189.61,1774.0,189.57,189.61,189.44,189.61,1774.0
2023-03-28 13:20:00,189.67,189.67,189.61,189.62,700.0,189.67,189.67,189.61,189.62,700.0
2023-03-28 13:25:00,189.54,189.54,189.41,189.52,2451.0,189.54,189.54,189.41,189.52,2451.0
2023-03-28 13:30:00,189.61,189.62,189.21,189.35,3097.0,189.61,189.62,189.21,189.35,3097.0
2023-03-28 13:35:00,189.33,189.33,189.18,189.33,4025.0,189.33,189.33,189.18,189.33,4025.0
2023-03-28 13:40:00,189.31,189.4,189.1,189.17,2828.0,189.31,189.4,189.1,189.17,2828.0
2023-03-28 13:45:00,189.14,189.4,189.12,189.31,3859.0,189.14,189.4,189.12,189.31,3859.0
2023-03-28 13:50:00,189.31,189.32,189.14,189.18,2000.0,189.31,189.32,189.14,189.18,2000.0
2023-03-28 13:55:00,189.16,189.16,188.97,189.13,4649.0,189.16,189.16,188.97,189.13,4649.0
2023-03-28 14:00:00,189.15,189.26,189.06,189.08,3442.0,189.15,189.26,189.06,189.08,3442.0
2023-03-28 14:05:00,189.09,189.1,188.9,188.92,3050.0,189.09,189.1,188.9,188.92,3050.0
2023-03-28 14:10:00,188.89,189.03,188.79,189.03,5601.0,188.89,189.03,188.79,189.03,5601.0
2023-03-28 14:15:00,189.07,189.59,189.07,189.2,11424.0,189.07,189.59,189.07,189.2,11424.0
2023-03-28 14:20:00,189.27,189.48,189.16,189.47,4162.0,189.27,189.48,189.16,189.47,4162.0
2023-03-28 14:25:00,189.46,189.58,189.18,189.2,3565.0,189.46,189.58,189.18,189.2,3565.0
2023-03-28 14:30:00,189.2,189.27,189.04,189.1,5277.0,189.2,189.27,189.04,189.1,5277.0
2023-03-28 14:35:00,188.99,189.27,188.99,189.13,3722.0,188.99,189.27,188.99,189.13,3722.0
2023-03-28 14:40:00,189.22,189.42,189.16,189.37,2323.0,189.22,189.42,189.16,189.37,2323.0
2023-03-28 14:45:00,189.43,189.74,189.42,189.48,5849.0,189.43,189.74,189.42,189.48,5849.0
2023-03-28 14:50:00,189.58,189.58,189.45,189.46,3678.0,189.58,189.58,189.45,189.46,3678.0
2023-03-28 14:55:00,189.43,189.8,189.42,189.78,6080.0,189.43,189.8,189.42,189.78,6080.0
2023-03-28 15:00:00,189.84,189.92,189.68,189.74,4351.0,189.84,189.92,189.68,189.74,4351.0
2023-03-28 15:05:00,189.75,190.01,189.75,189.92,3602.0,189.75,190.01,189.75,189.92,3602.0
2023-03-28 15:10:00,189.92,190.04,189.67,189.67,5036.0,189.92,190.04,189.67,189.67,5036.0
2023-03-28 15:15:00,189.72,189.73,189.52,189.55,5635.0,189.72,189.73,189.52,189.55,5635.0
2023-03-28 15:20:00,189.54,189.58,189.42,189.49,5825.0,189.54,189.58,189.42,189.49,5825.0
2023-03-28 15:25:00,189.5,189.56,189.13,189.27,7082.0,189.5,189.56,189.13,189.27,7082.0
2023-03-28 15:30:00,189.23,189.73,189.01,189.64,11796.0,189.23,189.73,189.01,189.64,11796.0
2023-03-28 15:35:00,189.62,189.88,189.55,189.72,10064.0,189.62,189.88,189.55,189.72,10064.0
2023-03-28 15:40:00,189.73,189.91,189.69,189.76,9742.0,189.73,189.91,189.69,189.76,9742.0
2023-03-28 15:45:00,189.76,189.76,189.51,189.62,12185.0,189.76,189.76,189.51,189.62,12185.0
2023-03-28 15:50:00,189.66,190.03,189.63,189.76,22683.0,189.66,190.03,189.63,189.76,22683.0
2023-03-28 15:55:00,189.77,190.08,189.54,189.99,56527.0,189.77,190.08,189.54,189.99,56527.0
2023-03-29 09:30:00,193.0,193.47,192.47,192.75,14217.0,193.0,193.47,192.47,192.75,14217.0
2023-03-29 09:35:00,192.43,192.99,190.91,190.91,6664.0,192.43,192.99,190.91,190.91,6664.0
2023-03-29 09:40:00,191.29,192.32,191.24,192.29,4743.0,191.29,192.32,191.24,192.29,4743.0
2023-03-29 09:45:00,192.18,192.73,191.92,192.43,6951.0,192.18,192.73,191.92,192.43,6951.0
2023-03-29 09:50:00,192.21,192.51,192.18,192.29,5017.0,192.21,192.51,192.18,192.29,5017.0
2023-03-29 09:55:00,192.39,192.4,192.26,192.39,1235.0,192.39,192.4,192.26,192.39,1235.0
2023-03-29 10:00:00,192.4,193.03,192.27,193.03,13219.0,192.4,193.03,192.27,193.03,13219.0
2023-03-29 10:05:00,193.0,193.17,192.75,193.13,7354.0,193.0,193.17,192.75,193.13,7354.0
2023-03-29 10:10:00,193.13,193.22,192.95,192.98,9385.0,193.13,193.22,192.95,192.98,9385.0
2023-03-29 10:15:00,192.89,193.16,192.87,193.11,4948.0,192.89,193.16,192.87,193.11,4948.0
2023-03-29 10:20:00,193.15,193.15,192.63,192.74,7595.0,193.15,193.15,192.63,192.74,7595.0
2023-03-29 10:25:00,192.65,192.81,192.44,192.76,5240.0,192.65,192.81,192.44,192.76,5240.0
2023-03-29 10:30:00,192.81,193.06,192.74,192.95,8482.0,192.81,193.06,192.74,192.95,8482.0
2023-03-29 10:35:00,193.04,193.25,192.9,193.15,15084.0,193.04,193.25,192.9,193.15,15084.0
2023-03-29 10:40:00,193.12,193.33,192.98,193.18,11580.0,193.12,193.33,192.98,193.18,11580.0
2023-03-29 10:45:00,193.14,193.14,192.37,192.49,5042.0,193.14,193.14,192.37,192.49,5042.0
2023-03-29 10:50:00,192.49,192.67,192.45,192.55,3500.0,192.49,192.67,192.45,192.55,3500.0
2023-03-29 10:55:00,192.48,192.55,192.3,192.3,1900.0,192.48,192.55,192.3,192.3,1900.0
2023-03-29 11:00:00,192.32,192.53,192.2,192.53,3746.0,192.32,192.53,192.2,192.53,3746.0
2023-03-29 11:05:00,192.47,192.52,192.22,192.45,4143.0,192.47,192.52,192.22,192.45,4143.0
2023-03-29 11:10:00,192.44,192.46,192.14,192.29,5305.0,192.44,192.46,192.14,192.29,5305.0
2023-03-29 11:15:00,192.33,192.47,191.82,191.82,4821.0,192.33,192.47,191.82,191.82,4821.0
2023-03-29 11:20:00,191.94,192.09,191.94,192.0,3560.0,191.94,192.09,191.94,192.0,3560.0
2023-03-29 11:25:00,192.04,192.04,191.62,191.82,3570.0,192.04,192.04,191.62,191.82,3570.0
2023-03-29 11:30:00,191.83,191.93,191.6,191.84,4117.0,191.83,191.93,191.6,191.84,4117.0
2023-03-29 11:35:00,191.84,191.84,191.56,191.77,6023.0,191.84,191.84,191.56,191.77,6023.0
2023-03-29 11:40:00,191.75,191.75,191.35,191.42,7016.0,191.75,191.75,191.35,191.42,7016.0
2023-03-29 11:45:00,191.32,191.63,191.32,191.54,4088.0,191.32,191.63,191.32,191.54,4088.0
2023-03-29 11:50:00,191.48,191.6,191.23,191.6,6047.0,191.48,191.6,191.23,191.6,6047.0
2023-03-29 11:55:00,191.58,191.87,191.58,191.83,6492.0,191.58,191.87,191.58,191.83,6492.0
2023-03-29 12:00:00,191.76,191.95,191.73,191.83,3723.0,191.76,191.95,191.73,191.83,3723.0
2023-03-29 12:05:00,191.88,192.25,191.88,191.9,7063.0,191.88,192.25,191.88,191.9,7063.0
2023-03-29 12:10:00,191.99,192.17,191.9,192.17,4433.0,191.99,192.17,191.9,192.17,4433.0
2023-03-29 12:15:00,192.17,192.17,192.04,192.11,2800.0,192.17,192.17,192.04,192.11,2800.0
2023-03-29 12:20:00,192.17,192.21,192.07,192.1,3391.0,192.17,192.21,192.07,192.1,3391.0
2023-03-29 12:25:00,192.1,192.17,191.93,191.97,2209.0,192.1,192.17,191.93,191.97,2209.0
2023-03-29 12:30:00,191.91,192.13,191.74,192.13,5150.0,191.91,192.13,191.74,192.13,5150.0
2023-03-29 12:35:00,192.19,192.19,192.0,192.13,4414.0,192.19,192.19,192.0,192.13,4414.0
2023-03-29 12:40:00,192.17,192.37,192.16,192.3,11150.0,192.17,192.37,192.16,192.3,11150.0
2023-03-29 12:45:00,192.3,192.3,192.16,192.19,4021.0,192.3,192.3,192.16,192.19,4021.0
2023-03-29 12:50:00,192.12,192.19,191.73,191.8,4934.0,192.12,192.19,191.73,191.8,4934.0
2023-03-29 12:55:00,191.72,191.8,191.52,191.53,2816.0,191.72,191.8,191.52,191.53,2816.0
2023-03-29 13:00:00,191.56,191.63,191.49,191.61,2500.0,191.56,191.63,191.49,191.61,2500.0
2023-03-29 13:05:00,191.66,191.79,191.64,191.67,4242.0,191.66,191.79,191.64,191.67,4242.0
2023-03-29 13:10:00,191.65,191.76,191.5,191.53,2541.0,191.65,191.76,191.5,191.53,2541.0
2023-03-29 13:15:00,191.59,191.68,191.53,191.61,2204.0,191.59,191.68,191.53,191.61,2204.0
2023-03-29 13:20:00,191.38,191.44,191.3,191.4,1307.0,191.38,191.44,191.3,191.4,1307.0
2023-03-29 13:25:00,191.38,191.72,191.37,191.62,3772.0,191.38,191.72,191.37,191.62,3772.0
2023-03-29 13:30:00,191.76,191.76,191.57,191.65,1604.0,191.76,191.76,191.57,191.65,1604.0
2023-03-29 13:35:00,191.65,191.72,191.34,191.36,3799.0,191.65,191.72,191.34,191.36,3799.0
2023-03-29 13:40:00,191.43,191.58,191.33,191.54,2002.0,191.43,191.58,191.33,191.54,2002.0
2023-03-29 13:45:00,191.5,191.62,191.43,191.56,1909.0,191.5,191.62,191.43,191.56,1909.0
2023-03-29 13:50:00,191.63,191.64,191.53,191.58,3118.0,191.63,191.64,191.53,191.58,3118.0
2023-03-29 13:55:00,191.59,191.71,191.47,191.71,3520.0,191.59,191.71,191.47,191.71,3520.0
2023-03-29 14:00:00,191.73,191.77,191.55,191.61,3700.0,191.73,191.77,191.55,191.61,3700.0
2023-03-29 14:05:00,191.61,191.64,191.42,191.57,7124.0,191.61,191.64,191.42,191.57,7124.0
2023-03-29 14:10:00,191.62,191.76,191.53,191.74,3619.0,191.62,191.76,191.53,191.74,3619.0
2023-03-29 14:15:00,191.67,191.86,191.61,191.85,2825.0,191.67,191.86,191.61,191.85,2825.0
2023-03-29 14:20:00,191.85,191.88,191.78,191.86,1000.0,191.85,191.88,191.78,191.86,1000.0
2023-03-29 14:25:00,191.86,192.17,191.85,192.05,4294.0,191.86,192.17,191.85,192.05,4294.0
2023-03-29 14:30:00,192.08,192.32,192.02,192.29,3236.0,192.08,192.32,192.02,192.29,3236.0
2023-03-29 14:35:00,192.33,192.5,192.19,192.34,2657.0,192.33,192.5,192.19,192.34,2657.0
2023-03-29 14:40:00,192.45,192.48,192.34,192.42,6313.0,192.45,192.48,192.34,192.42,6313.0
2023-03-29 14:45:00,192.42,192.65,192.35,192.61,3435.0,192.42,192.65,192.35,192.61,3435.0
2023-03-29 14:50:00,192.56,192.6,192.28,192.6,4441.0,192.56,192.6,192.28,192.6,4441.0
2023-03-29 14:55:00,192.6,192.63,192.5,192.56,3740.0,192.6,192.63,192.5,192.56,3740.0
2023-03-29 15:00:00,192.53,192.53,192.1,192.4,6782.0,192.53,192.53,192.1,192.4,6782.0
2023-03-29 15:05:00,192.3,192.31,192.11,192.25,2784.0,192.3,192.31,192.11,192.25,2784.0
2023-03-29 15:10:00,192.19,192.39,192.09,192.35,4633.0,192.19,192.39,192.09,192.35,4633.0
2023-03-29 15:15:00,192.47,192.85,192.38,192.81,4478.0,192.47,192.85,192.38,192.81,4478.0
2023-03-29 15:20:00,192.73,192.95,192.68,192.68,5196.0,192.73,192.95,192.68,192.68,5196.0
2023-03-29 15:25:00,192.73,193.14,192.66,193.06,5413.0,192.73,193.14,192.66,193.06,5413.0
2023-03-29 15:30:00,193.06,193.14,192.86,192.86,6793.0,193.06,193.14,192.86,192.86,6793.0
2023-03-29 15:35:00,192.86,192.89,192.57,192.57,4842.0,192.86,192.89,192.57,192.57,4842.0
2023-03-29 15:40:00,192.58,193.09,192.58,193.05,7425.0,192.58,193.09,192.58,193.05,7425.0
2023-03-29 15:45:00,193.04,193.29,193.04,193.19,13019.0,193.04,193.29,193.04,193.19,13019.0
2023-03-29 15:50:00,193.25,193.29,193.02,193.03,24202.0,193.25,193.29,193.02,193.03,24202.0
2023-03-29 15:55:00,192.92,193.01,192.63,192.92,37996.0,192.92,193.01,192.63,192.92,37996.0
2023-03-30 09:30:00,194.92,195.86,193.59,195.48,14570.0,194.92,195.86,193.59,195.48,14570.0
2023-03-30 09:35:00,195.16,195.42,194.95,195.03,2200.0,195.16,195.42,194.95,195.03,2200.0
2023-03-30 09:40:00,195.17,195.54,194.92,195.23,7241.0,195.17,195.54,194.92,195.23,7241.0
2023-03-30 09:45:00,195.23,195.69,195.19,195.51,29198.0,195.23,195.69,195.19,195.51,29198.0
2023-03-30 09:50:00,195.54,195.84,195.28,195.8,10522.0,195.54,195.84,195.28,195.8,10522.0
2023-03-30 09:55:00,195.83,196.13,195.69,196.08,13221.0,195.83,196.13,195.69,196.08,13221.0
2023-03-30 10:00:00,196.1,196.25,195.78,195.91,10000.0,196.1,196.25,195.78,195.91,10000.0
2023-03-30 10:05:00,195.78,195.87,195.6,195.75,10706.0,195.78,195.87,195.6,195.75,10706.0
2023-03-30 10:10:00,195.67,195.81,195.32,195.38,29831.0,195.67,195.81,195.32,195.38,29831.0
2023-03-30 10:15:00,195.44,195.79,195.25,195.79,6247.0,195.44,195.79,195.25,195.79,6247.0
2023-03-30 10:20:00,195.8,196.02,195.77,195.93,5147.0,195.8,196.02,195.77,195.93,5147.0
2023-03-30 10:25:00,195.93,196.17,195.72,196.0,8739.0,195.93,196.17,195.72,196.0,8739.0
2023-03-30 10:30:00,196.09,196.32,195.96,196.16,7352.0,196.09,196.32,195.96,196.16,7352.0
2023-03-30 10:35:00,196.0,196.29,195.93,196.25,18183.0,196.0,196.29,195.93,196.25,18183.0
2023-03-30 10:40:00,196.25,196.46,196.19,196.34,7867.0,196.25,196.46,196.19,196.34,7867.0
2023-03-30 10:45:00,196.33,196.62,196.19,196.62,6396.0,196.33,196.62,196.19,196.62,6396.0
2023-03-30 10:50:00,196.63,197.1,196.51,196.92,10529.0,196.63,197.1,196.51,196.92,10529.0
2023-03-30 10:55:00,197.01,197.07,196.75,196.82,6813.0,197.01,197.07,196.75,196.82,6813.0
2023-03-30 11:00:00,196.81,196.85,196.47,196.52,5909.0,196.81,196.85,196.47,196.52,5909.0
2023-03-30 11:05:00,196.5,196.51,196.2,196.32,4649.0,196.5,196.51,196.2,196.32,4649.0
2023-03-30 11:10:00,196.36,196.78,196.13,196.13,8720.0,196.36,196.78,196.13,196.13,8720.0
2023-03-30 11:15:00,196.17,196.24,195.99,196.22,7485.0,196.17,196.24,195.99,196.22,7485.0
2023-03-30 11:20:00,196.18,196.38,196.14,196.14,5178.0,196.18,196.38,196.14,196.14,5178.0
2023-03-30 11:25:00,196.15,196.29,195.98,196.24,7750.0,196.15,196.29,195.98,196.24,7750.0
2023-03-30 11:30:00,196.21,196.31,195.98,196.1,7769.0,196.21,196.31,195.98,196.1,7769.0
2023-03-30 11:35:00,196.1,196.38,196.09,196.33,7750.0,196.1,196.38,196.09,196.33,7750.0
2023-03-30 11:40:00,196.29,196.38,196.17,196.22,5991.0,196.29,196.38,196.17,196.22,5991.0
2023-03-30 11:45:00,196.2,196.2,195.79,195.96,28361.0,196.2,196.2,195.79,195.96,28361.0
2023-03-30 11:50:00,195.98,196.11,195.86,196.1,5444.0,195.98,196.11,195.86,196.1,5444.0
2023-03-30 11:55:00,196.26,196.67,196.26,196.36,14417.0,196.26,196.67,196.26,196.36,14417.0
2023-03-30 12:00:00,196.4,196.4,195.98,196.05,7876.0,196.4,196.4,195.98,196.05,7876.0
2023-03-30 12:05:00,196.0,196.17,195.97,196.14,10514.0,196.0,196.17,195.97,196.14,10514.0
2023-03-30 12:10:00,196.12,196.22,195.99,196.1,14953.0,196.12,196.22,195.99,196.1,14953.0
2023-03-30 12:15:00,196.07,196.12,195.99,196.03,13626.0,196.07,196.12,195.99,196.03,13626.0
2023-03-30 12:20:00,196.06,196.1,195.97,196.03,17692.0,196.06,196.1,195.97,196.03,17692.0
2023-03-30 12:25:00,196.03,196.14,196.0,196.09,5904.0,196.03,196.14,196.0,196.09,5904.0
2023-03-30 12:30:00,196.11,196.11,195.74,195.92,34055.0,196.11,196.11,195.74,195.92,34055.0
2023-03-30 12:35:00,195.9,196.08,195.88,195.99,27306.0,195.9,196.08,195.88,195.99,27306.0
2023-03-30 12:40:00,195.99,196.09,195.41,195.44,7651.0,195.99,196.09,195.41,195.44,7651.0
2023-03-30 12:45:00,195.51,195.52,194.65,194.66,2948.0,195.51,195.52,194.65,194.66,2948.0
2023-03-30 12:50:00,194.62,194.93,194.46,194.69,5377.0,194.62,194.93,194.46,194.69,5377.0
2023-03-30 12:55:00,194.76,194.83,194.48,194.52,3317.0,194.76,194.83,194.48,194.52,3317.0
2023-03-30 13:00:00,194.46,194.72,194.46,194.67,5260.0,194.46,194.72,194.46,194.67,5260.0
2023-03-30 13:05:00,194.72,194.72,194.1,194.15,5347.0,194.72,194.72,194.1,194.15,5347.0
2023-03-30 13:10:00,194.2,194.43,194.04,194.05,6112.0,194.2,194.43,194.04,194.05,6112.0
2023-03-30 13:15:00,194.13,194.17,193.88,194.06,5083.0,194.13,194.17,193.88,194.06,5083.0
2023-03-30 13:20:00,194.0,194.29,193.88,194.08,8401.0,194.0,194.29,193.88,194.08,8401.0
2023-03-30 13:25:00,194.2,194.25,194.04,194.1,3400.0,194.2,194.25,194.04,194.1,3400.0
2023-03-30 13:30:00,194.17,194.17,193.88,194.08,1945.0,194.17,194.17,193.88,194.08,1945.0
2023-03-30 13:35:00,194.09,194.73,194.08,194.59,11457.0,194.09,194.73,194.08,194.59,11457.0
2023-03-30 13:40:00,194.61,194.68,194.19,194.31,2657.0,194.61,194.68,194.19,194.31,2657.0
2023-03-30 13:45:00,194.26,194.39,194.14,194.27,5433.0,194.26,194.39,194.14,194.27,5433.0
2023-03-30 13:50:00,194.38,194.45,194.24,194.32,2133.0,194.38,194.45,194.24,194.32,2133.0
2023-03-30 13:55:00,194.24,194.58,194.22,194.58,3337.0,194.24,194.58,194.22,194.58,3337.0
2023-03-30 14:00:00,194.47,194.84,194.46,194.73,3059.0,194.47,194.84,194.46,194.73,3059.0
2023-03-30 14:05:00,194.68,194.96,194.67,194.96,6343.0,194.68,194.96,194.67,194.96,6343.0
2023-03-30 14:10:00,194.97,195.02,194.87,194.95,3524.0,194.97,195.02,194.87,194.95,3524.0
2023-03-30 14:15:00,194.91,194.97,194.76,194.76,2489.0,194.91,194.97,194.76,194.76,2489.0
2023-03-30 14:20:00,194.76,195.04,194.7,195.0,6782.0,194.76,195.04,194.7,195.0,6782.0
2023-03-30 14:25:00,195.05,195.21,195.01,195.21,3417.0,195.05,195.21,195.01,195.21,3417.0
2023-03-30 14:30:00,195.21,195.32,195.16,195.23,6291.0,195.21,195.32,195.16,195.23,6291.0
2023-03-30 14:35:00,195.28,195.51,195.15,195.4,16437.0,195.28,195.51,195.15,195.4,16437.0
2023-03-30 14:40:00,195.4,195.43,195.29,195.32,3631.0,195.4,195.43,195.29,195.32,3631.0
2023-03-30 14:45:00,195.3,195.56,195.29,195.48,8050.0,195.3,195.56,195.29,195.48,8050.0
2023-03-30 14:50:00,195.5,195.62,195.36,195.6,6764.0,195.5,195.62,195.36,195.6,6764.0
2023-03-30 14:55:00,195.57,195.97,195.52,195.92,14886.0,195.57,195.97,195.52,195.92,14886.0
2023-03-30 15:00:00,195.94,196.13,195.87,196.13,9768.0,195.94,196.13,195.87,196.13,9768.0
2023-03-30 15:05:00,196.13,196.18,195.73,195.89,10649.0,196.13,196.18,195.73,195.89,10649.0
2023-03-30 15:10:00,195.93,195.98,195.61,195.8,10018.0,195.93,195.98,195.61,195.8,10018.0
2023-03-30 15:15:00,195.8,195.8,195.62,195.72,4689.0,195.8,195.8,195.62,195.72,4689.0
2023-03-30 15:20:00,195.68,195.76,195.44,195.45,6455.0,195.68,195.76,195.44,195.45,6455.0
2023-03-30 15:25:00,195.4,195.53,195.27,195.51,10833.0,195.4,195.53,195.27,195.51,10833.0
2023-03-30 15:30:00,195.5,195.78,195.48,195.55,12825.0,195.5,195.78,195.48,195.55,12825.0
2023-03-30 15:35:00,195.48,195.69,195.4,195.47,11684.0,195.48,195.69,195.4,195.47,11684.0
2023-03-30 15:40:00,195.45,195.45,194.98,194.99,9637.0,195.45,195.45,194.98,194.99,9637.0
2023-03-30 15:45:00,194.95,195.02,194.79,194.8,11157.0,194.95,195.02,194.79,194.8,11157.0
2023-03-30 15:50:00,194.85,195.17,194.84,194.97,20290.0,194.85,195.17,194.84,194.97,20290.0
2023-03-30 15:55:00,194.95,195.03,194.75,194.93,42365.0,194.95,195.03,194.75,194.93,42365.0
2023-03-31 09:30:00,196.43,196.43,194.91,195.81,10790.0,196.43,196.43,194.91,195.81,10790.0
2023-03-31 09:35:00,196.06,196.49,195.94,196.31,2380.0,196.06,196.49,195.94,196.31,2380.0
2023-03-31 09:40:00,196.27,196.7,196.26,196.29,2777.0,196.27,196.7,196.26,196.29,2777.0
2023-03-31 09:45:00,196.2,196.53,196.19,196.41,1412.0,196.2,196.53,196.19,196.41,1412.0
2023-03-31 09:50:00,196.27,196.36,196.17,196.36,1404.0,196.27,196.36,196.17,196.36,1404.0
2023-03-31 09:55:00,196.5,196.62,196.13,196.5,6477.0,196.5,196.62,196.13,196.5,6477.0
2023-03-31 10:00:00,196.57,196.87,196.43,196.62,7372.0,196.57,196.87,196.43,196.62,7372.0
2023-03-31 10:05:00,196.54,196.88,196.53,196.71,12140.0,196.54,196.88,196.53,196.71,12140.0
2023-03-31 10:10:00,196.75,196.95,196.42,196.57,6663.0,196.75,196.95,196.42,196.57,6663.0
2023-03-31 10:15:00,196.56,196.67,196.38,196.52,3732.0,196.56,196.67,196.38,196.52,3732.0
2023-03-31 10:20:00,196.55,196.78,196.46,196.78,4414.0,196.55,196.78,196.46,196.78,4414.0
2023-03-31 10:25:00,196.86,197.24,196.86,197.07,5309.0,196.86,197.24,196.86,197.07,5309.0
2023-03-31 10:30:00,197.0,197.5,197.0,197.45,6757.0,197.0,197.5,197.0,197.45,6757.0
2023-03-31 10:35:00,197.44,197.57,197.13,197.22,6528.0,197.44,197.57,197.13,197.22,6528.0
2023-03-31 10:40:00,197.21,197.35,196.93,197.02,4012.0,197.21,197.35,196.93,197.02,4012.0
2023-03-31 10:45:00,197.02,197.11,196.78,196.99,3664.0,197.02,197.11,196.78,196.99,3664.0
2023-03-31 10:50:00,197.04,197.04,196.77,196.85,1567.0,197.04,197.04,196.77,196.85,1567.0
2023-03-31 10:55:00,196.96,197.11,196.84,197.08,3300.0,196.96,197.11,196.84,197.08,3300.0
2023-03-31 11:00:00,197.01,197.08,196.87,196.99,1601.0,197.01,197.08,196.87,196.99,1601.0
2023-03-31 11:05:00,197.01,197.05,196.58,196.84,6701.0,197.01,197.05,196.58,196.84,6701.0
2023-03-31 11:10:00,196.8,197.25,196.8,197.25,3095.0,196.8,197.25,196.8,197.25,3095.0
2023-03-31 11:15:00,197.27,197.5,197.24,197.5,1430.0,197.27,197.5,197.24,197.5,1430.0
2023-03-31 11:20:00,197.46,197.63,197.35,197.38,1876.0,197.46,197.63,197.35,197.38,1876.0
2023-03-31 11:25:00,197.21,197.32,197.21,197.23,1557.0,197.21,197.32,197.21,197.23,1557.0
2023-03-31 11:30:00,197.16,197.16,196.88,196.97,4194.0,197.16,197.16,196.88,196.97,4194.0
2023-03-31 11:35:00,196.94,197.06,196.79,196.95,3941.0,196.94,197.06,196.79,196.95,3941.0
2023-03-31 11:40:00,196.92,196.94,196.79,196.88,2446.0,196.92,196.94,196.79,196.88,2446.0
2023-03-31 11:45:00,196.85,196.94,196.55,196.55,6008.0,196.85,196.94,196.55,196.55,6008.0
2023-03-31 11:50:00,196.6,197.05,196.6,196.93,3195.0,196.6,197.05,196.6,196.93,3195.0
2023-03-31 11:55:00,196.89,197.17,196.88,197.17,3413.0,196.89,197.17,196.88,197.17,3413.0
2023-03-31 12:00:00,197.3,197.46,197.3,197.36,1400.0,197.3,197.46,197.3,197.36,1400.0
2023-03-31 12:05:00,197.39,197.66,197.36,197.66,2803.0,197.39,197.66,197.36,197.66,2803.0
2023-03-31 12:10:00,197.66,197.66,197.49,197.53,7331.0,197.66,197.66,197.49,197.53,7331.0
2023-03-31 12:15:00,197.56,197.56,197.54,197.55,913.0,197.56,197.56,197.54,197.55,913.0
2023-03-31 12:20:00,197.6,197.68,197.39,197.39,7015.0,197.6,197.68,197.39,197.39,7015.0
2023-03-31 12:25:00,197.4,197.46,196.98,197.08,3232.0,197.4,197.46,196.98,197.08,3232.0
2023-03-31 12:30:00,197.06,197.27,197.01,197.01,1329.0,197.06,197.27,197.01,197.01,1329.0
2023-03-31 12:35:00,196.99,197.01,196.63,196.63,1293.0,196.99,197.01,196.63,196.63,1293.0
2023-03-31 12:40:00,196.69,196.78,196.55,196.55,12077.0,196.69,196.78,196.55,196.55,12077.0
2023-03-31 12:45:00,196.49,196.64,196.41,196.54,3003.0,196.49,196.64,196.41,196.54,3003.0
2023-03-31 12:50:00,196.72,196.8,196.66,196.74,3651.0,196.72,196.8,196.66,196.74,3651.0
2023-03-31 12:55:00,196.76,197.01,196.76,196.94,4819.0,196.76,197.01,196.76,196.94,4819.0
2023-03-31 13:00:00,196.88,196.88,196.68,196.81,4689.0,196.88,196.88,196.68,196.81,4689.0
2023-03-31 13:05:00,196.75,196.91,196.66,196.91,1224.0,196.75,196.91,196.66,196.91,1224.0
2023-03-31 13:10:00,196.87,196.94,196.81,196.81,3370.0,196.87,196.94,196.81,196.81,3370.0
2023-03-31 13:15:00,196.85,196.9,196.71,196.88,4497.0,196.85,196.9,196.71,196.88,4497.0
2023-03-31 13:20:00,196.87,196.87,196.57,196.57,1500.0,196.87,196.87,196.57,196.57,1500.0
2023-03-31 13:25:00,196.67,196.77,196.61,196.64,3470.0,196.67,196.77,196.61,196.64,3470.0
2023-03-31 13:30:00,196.69,196.69,196.55,196.56,1106.0,196.69,196.69,196.55,196.56,1106.0
2023-03-31 13:35:00,196.51,196.58,196.34,196.58,3249.0,196.51,196.58,196.34,196.58,3249.0
2023-03-31 13:40:00,196.66,196.72,196.66,196.67,801.0,196.66,196.72,196.66,196.67,801.0
2023-03-31 13:45:00,196.73,196.79,196.57,196.63,3223.0,196.73,196.79,196.57,196.63,3223.0
2023-03-31 13:50:00,196.58,196.6,196.56,196.59,1024.0,196.58,196.6,196.56,196.59,1024.0
2023-03-31 13:55:00,196.59,196.6,196.35,196.46,6757.0,196.59,196.6,196.35,196.46,6757.0
2023-03-31 14:00:00,196.5,196.77,196.46,196.76,10586.0,196.5,196.77,196.46,196.76,10586.0
2023-03-31 14:05:00,196.86,197.18,196.86,197.05,1600.0,196.86,197.18,196.86,197.05,1600.0
2023-03-31 14:10:00,196.99,197.12,196.92,196.92,1000.0,196.99,197.12,196.92,196.92,1000.0
2023-03-31 14:15:00,196.85,197.08,196.73,197.06,8527.0,196.85,197.08,196.73,197.06,8527.0
2023-03-31 14:20:00,197.07,197.22,196.99,197.06,6014.0,197.07,197.22,196.99,197.06,6014.0
2023-03-31 14:25:00,197.1,197.12,196.89,197.09,3331.0,197.1,197.12,196.89,197.09,3331.0
2023-03-31 14:30:00,196.98,197.06,196.97,197.06,1351.0,196.98,197.06,196.97,197.06,1351.0
2023-03-31 14:35:00,197.04,197.07,196.91,196.92,2017.0,197.04,197.07,196.91,196.92,2017.0
2023-03-31 14:40:00,196.99,197.06,196.9,196.93,3244.0,196.99,197.06,196.9,196.93,3244.0
2023-03-31 14:45:00,196.87,197.28,196.83,197.28,3882.0,196.87,197.28,196.83,197.28,3882.0
2023-03-31 14:50:00,197.3,197.62,197.24,197.62,3764.0,197.3,197.62,197.24,197.62,3764.0
2023-03-31 14:55:00,197.62,197.88,197.41,197.79,6085.0,197.62,197.88,197.41,197.79,6085.0
2023-03-31 15:00:00,197.78,198.24,197.78,198.24,4568.0,197.78,198.24,197.78,198.24,4568.0
2023-03-31 15:05:00,198.16,198.21,197.96,198.19,8154.0,198.16,198.21,197.96,198.19,8154.0
2023-03-31 15:10:00,198.12,198.2,197.54,197.77,9206.0,198.12,198.2,197.54,197.77,9206.0
2023-03-31 15:15:00,197.8,198.29,197.8,198.27,5632.0,197.8,198.29,197.8,198.27,5632.0
2023-03-31 15:20:00,198.29,198.56,198.19,198.56,5910.0,198.29,198.56,198.19,198.56,5910.0
2023-03-31 15:25:00,198.53,198.67,198.35,198.41,6217.0,198.53,198.67,198.35,198.41,6217.0
2023-03-31 15:30:00,198.44,198.56,198.17,198.38,13205.0,198.44,198.56,198.17,198.38,13205.0
2023-03-31 15:35:00,198.32,198.45,198.06,198.14,10889.0,198.32,198.45,198.06,198.14,10889.0
2023-03-31 15:40:00,198.12,198.2,197.96,198.1,8459.0,198.12,198.2,197.96,198.1,8459.0
2023-03-31 15:45:00,198.06,198.17,197.79,197.95,14497.0,198.06,198.17,197.79,197.95,14497.0
2023-03-31 15:50:00,198.0,198.18,197.82,198.18,25355.0,198.0,198.18,197.82,198.18,25355.0
2023-03-31 15:55:00,198.19,198.88,198.19,198.76,66920.0,198.19,198.88,198.19,198.76,66920.0
2023-04-03 09:30:00,197.7,199.69,196.85,198.81,28515.0,197.7,199.69,196.85,198.81,28515.0
2023-04-03 09:35:00,198.51,198.87,197.73,198.5,10544.0,198.51,198.87,197.73,198.5,10544.0
2023-04-03 09:40:00,198.49,198.54,197.6,197.87,3894.0,198.49,198.54,197.6,197.87,3894.0
2023-04-03 09:45:00,197.59,197.65,196.93,197.12,5874.0,197.59,197.65,196.93,197.12,5874.0
2023-04-03 09:50:00,197.23,197.59,196.99,197.25,7161.0,197.23,197.59,196.99,197.25,7161.0
2023-04-03 09:55:00,197.0,197.35,196.89,197.32,4237.0,197.0,197.35,196.89,197.32,4237.0
2023-04-03 10:00:00,197.5,198.35,197.39,198.22,5569.0,197.5,198.35,197.39,198.22,5569.0
2023-04-03 10:05:00,198.45,198.49,198.08,198.49,6057.0,198.45,198.49,198.08,198.49,6057.0
2023-04-03 10:10:00,198.43,198.44,198.12,198.44,3303.0,198.43,198.44,198.12,198.44,3303.0
2023-04-03 10:15:00,198.58,199.42,198.56,199.34,17304.0,198.58,199.42,198.56,199.34,17304.0
2023-04-03 10:20:00,199.28,199.53,199.03,199.45,6143.0,199.28,199.53,199.03,199.45,6143.0
2023-04-03 10:25:00,199.39,199.44,199.23,199.41,4785.0,199.39,199.44,199.23,199.41,4785.0
2023-04-03 10:30:00,199.54,199.86,199.49,199.8,7296.0,199.54,199.86,199.49,199.8,7296.0
2023-04-03 10:35:00,199.86,199.86,199.13,199.35,10168.0,199.86,199.86,199.13,199.35,10168.0
2023-04-03 10:40:00,199.2,199.22,198.96,199.05,8493.0,199.2,199.22,198.96,199.05,8493.0
2023-04-03 10:45:00,199.03,199.11,198.92,199.0,24868.0,199.03,199.11,198.92,199.0,24868.0
2023-04-03 10:50:00,199.0,199.07,198.79,198.98,23892.0,199.0,199.07,198.79,198.98,23892.0
2023-04-03 10:55:00,199.04,199.2,198.56,198.71,19448.0,199.04,199.2,198.56,198.71,19448.0
2023-04-03 11:00:00,198.71,199.21,198.71,198.94,6546.0,198.71,199.21,198.71,198.94,6546.0
2023-04-03 11:05:00,198.93,199.21,198.93,199.19,16531.0,198.93,199.21,198.93,199.19,16531.0
2023-04-03 11:10:00,199.18,199.25,198.99,199.09,33973.0,199.18,199.25,198.99,199.09,33973.0
2023-04-03 11:15:00,199.06,199.23,198.87,199.04,13900.0,199.06,199.23,198.87,199.04,13900.0
2023-04-03 11:20:00,199.0,199.4,198.97,199.07,9589.0,199.0,199.4,198.97,199.07,9589.0
2023-04-03 11:25:00,199.06,199.1,198.89,199.07,7547.0,199.06,199.1,198.89,199.07,7547.0
2023-04-03 11:30:00,199.07,199.26,198.91,198.95,11276.0,199.07,199.26,198.91,198.95,11276.0
2023-04-03 11:35:00,198.99,199.21,198.88,199.19,5447.0,198.99,199.21,198.88,199.19,5447.0
2023-04-03 11:40:00,199.27,199.8,199.27,199.64,14083.0,199.27,199.8,199.27,199.64,14083.0
2023-04-03 11:45:00,199.63,199.93,199.59,199.84,15063.0,199.63,199.93,199.59,199.84,15063.0
2023-04-03 11:50:00,199.84,199.9,199.74,199.77,8384.0,199.84,199.9,199.74,199.77,8384.0
2023-04-03 11:55:00,199.8,199.94,199.76,199.78,3867.0,199.8,199.94,199.76,199.78,3867.0
2023-04-03 12:00:00,199.84,200.01,199.66,199.97,5622.0,199.84,200.01,199.66,199.97,5622.0
2023-04-03 12:05:00,199.87,199.93,199.78,199.88,5537.0,199.87,199.93,199.78,199.88,5537.0
2023-04-03 12:10:00,199.94,200.0,199.81,199.81,7230.0,199.94,200.0,199.81,199.81,7230.0
2023-04-03 12:15:00,199.86,199.91,199.69,199.91,4929.0,199.86,199.91,199.69,199.91,4929.0
2023-04-03 12:20:00,199.89,199.9,199.53,199.66,5658.0,199.89,199.9,199.53,199.66,5658.0
2023-04-03 12:25:00,199.62,199.73,199.54,199.55,1900.0,199.62,199.73,199.54,199.55,1900.0
2023-04-03 12:30:00,199.56,199.56,199.28,199.31,1792.0,199.56,199.56,199.28,199.31,1792.0
2023-04-03 12:35:00,199.37,199.46,199.23,199.27,5241.0,199.37,199.46,199.23,199.27,5241.0
2023-04-03 12:40:00,199.2,199.2,198.91,199.12,4275.0,199.2,199.2,198.91,199.12,4275.0
2023-04-03 12:45:00,199.17,199.29,199.17,199.21,3152.0,199.17,199.29,199.17,199.21,3152.0
2023-04-03 12:50:00,199.21,199.46,199.04,199.09,4275.0,199.21,199.46,199.04,199.09,4275.0
2023-04-03 12:55:00,199.03,199.28,199.02,199.23,3428.0,199.03,199.28,199.02,199.23,3428.0
2023-04-03 13:00:00,199.22,199.25,199.0,199.21,4886.0,199.22,199.25,199.0,199.21,4886.0
2023-04-03 13:05:00,199.14,199.14,198.8,199.05,6384.0,199.14,199.14,198.8,199.05,6384.0
2023-04-03 13:10:00,199.03,199.31,199.03,199.24,3612.0,199.03,199.31,199.03,199.24,3612.0
2023-04-03 13:15:00,199.24,199.52,199.2,199.38,6504.0,199.24,199.52,199.2,199.38,6504.0
2023-04-03 13:20:00,199.37,199.57,199.35,199.54,5014.0,199.37,199.57,199.35,199.54,5014.0
2023-04-03 13:25:00,199.54,199.54,199.24,199.24,4284.0,199.54,199.54,199.24,199.24,4284.0
2023-04-03 13:30:00,199.19,199.33,198.96,199.13,4077.0,199.19,199.33,198.96,199.13,4077.0
2023-04-03 13:35:00,199.08,199.25,198.95,198.95,4274.0,199.08,199.25,198.95,198.95,4274.0
2023-04-03 13:40:00,198.89,198.89,198.39,198.41,1576.0,198.89,198.89,198.39,198.41,1576.0
2023-04-03 13:45:00,198.31,198.46,198.22,198.43,5708.0,198.31,198.46,198.22,198.43,5708.0
2023-04-03 13:50:00,198.34,198.35,197.87,197.88,2954.0,198.34,198.35,197.87,197.88,2954.0
2023-04-03 13:55:00,197.86,198.3,197.79,198.3,6856.0,197.86,198.3,197.79,198.3,6856.0
2023-04-03 14:00:00,198.3,198.66,198.25,198.66,6708.0,198.3,198.66,198.25,198.66,6708.0
2023-04-03 14:05:00,198.65,199.24,198.64,199.23,23940.0,198.65,199.24,198.64,199.23,23940.0
2023-04-03 14:10:00,199.23,199.25,198.91,199.25,5269.0,199.23,199.25,198.91,199.25,5269.0
2023-04-03 14:15:00,199.13,199.2,199.0,199.15,5147.0,199.13,199.2,199.0,199.15,5147.0
2023-04-03 14:20:00,199.02,199.18,199.01,199.18,4110.0,199.02,199.18,199.01,199.18,4110.0
2023-04-03 14:25:00,199.18,199.32,199.15,199.21,4922.0,199.18,199.32,199.15,199.21,4922.0
2023-04-03 14:30:00,199.21,199.4,199.15,199.29,3238.0,199.21,199.4,199.15,199.29,3238.0
2023-04-03 14:35:00,199.29,199.53,199.29,199.49,4064.0,199.29,199.53,199.29,199.49,4064.0
2023-04-03 14:40:00,199.53,199.56,199.3,199.33,4307.0,199.53,199.56,199.3,199.33,4307.0
2023-04-03 14:45:00,199.25,199.59,199.18,199.48,6301.0,199.25,199.59,199.18,199.48,6301.0
2023-04-03 14:50:00,199.52,199.63,199.43,199.44,4374.0,199.52,199.63,199.43,199.44,4374.0
2023-04-03 14:55:00,199.42,199.57,199.29,199.31,9477.0,199.42,199.57,199.29,199.31,9477.0
2023-04-03 15:00:00,199.28,199.54,199.19,199.4,4642.0,199.28,199.54,199.19,199.4,4642.0
2023-04-03 15:05:00,199.36,199.48,199.26,199.28,4159.0,199.36,199.48,199.26,199.28,4159.0
2023-04-03 15:10:00,199.27,199.49,199.11,199.2,5195.0,199.27,199.49,199.11,199.2,5195.0
2023-04-03 15:15:00,199.21,199.23,199.07,199.13,3209.0,199.21,199.23,199.07,199.13,3209.0
2023-04-03 15:20:00,199.12,199.23,199.09,199.09,3864.0,199.12,199.23,199.09,199.09,3864.0
2023-04-03 15:25:00,199.16,199.64,199.16,199.38,9200.0,199.16,199.64,199.16,199.38,9200.0
2023-04-03 15:30:00,199.38,199.73,199.31,199.55,8398.0,199.38,199.73,199.31,199.55,8398.0
2023-04-03 15:35:00,199.6,199.89,199.6,199.68,8492.0,199.6,199.89,199.6,199.68,8492.0
2023-04-03 15:40:00,199.71,200.11,199.52,199.96,16551.0,199.71,200.11,199.52,199.96,16551.0
2023-04-03 15:45:00,199.98,200.08,199.76,199.85,15590.0,199.98,200.08,199.76,199.85,15590.0
2023-04-03 15:50:00,199.88,200.09,199.78,199.95,26243.0,199.88,200.09,199.78,199.95,26243.0
2023-04-03 15:55:00,199.97,200.11,199.72,199.92,74548.0,199.97,200.11,199.72,199.92,74548.0
2023-04-04 09:30:00,200.57,201.66,200.43,201.59,10031.0,200.57,201.66,200.43,201.59,10031.0
2023-04-04 09:35:00,201.69,201.69,201.07,201.2,2700.0,201.69,201.69,201.07,201.2,2700.0
2023-04-04 09:40:00,201.21,201.21,200.54,200.65,3689.0,201.21,201.21,200.54,200.65,3689.0
2023-04-04 09:45:00,200.5,200.92,200.27,200.83,4614.0,200.5,200.92,200.27,200.83,4614.0
2023-04-04 09:50:00,200.84,201.02,200.47,200.47,1919.0,200.84,201.02,200.47,200.47,1919.0
2023-04-04 09:55:00,200.36,200.73,200.36,200.55,700.0,200.36,200.73,200.36,200.55,700.0
2023-04-04 10:00:00,200.47,200.76,199.79,200.26,5134.0,200.47,200.76,199.79,200.26,5134.0
2023-04-04 10:05:00,200.09,200.27,199.99,200.03,5699.0,200.09,200.27,199.99,200.03,5699.0
2023-04-04 10:10:00,200.07,200.13,199.93,200.02,5096.0,200.07,200.13,199.93,200.02,5096.0
2023-04-04 10:15:00,200.0,200.1,199.42,199.42,4331.0,200.0,200.1,199.42,199.42,4331.0
2023-04-04 10:20:00,199.42,199.42,198.8,198.8,3922.0,199.42,199.42,198.8,198.8,3922.0
2023-04-04 10:25:00,198.75,198.98,198.3,198.3,3708.0,198.75,198.98,198.3,198.3,3708.0
2023-04-04 10:30:00,198.47,198.54,198.26,198.31,5137.0,198.47,198.54,198.26,198.31,5137.0
2023-04-04 10:35:00,198.33,198.51,198.13,198.13,6998.0,198.33,198.51,198.13,198.13,6998.0
2023-04-04 10:40:00,198.03,198.06,197.12,197.7,15160.0,198.03,198.06,197.12,197.7,15160.0
2023-04-04 10:45:00,197.72,197.72,197.18,197.42,3386.0,197.72,197.72,197.18,197.42,3386.0
2023-04-04 10:50:00,197.39,197.44,197.23,197.28,1230.0,197.39,197.44,197.23,197.28,1230.0
2023-04-04 10:55:00,197.38,197.51,197.12,197.18,1700.0,197.38,197.51,197.12,197.18,1700.0
2023-04-04 11:00:00,197.17,197.17,196.33,196.39,7451.0,197.17,197.17,196.33,196.39,7451.0
2023-04-04 11:05:00,196.46,196.46,196.07,196.25,6949.0,196.46,196.46,196.07,196.25,6949.0
2023-04-04 11:10:00,196.31,196.36,196.04,196.22,2410.0,196.31,196.36,196.04,196.22,2410.0
2023-04-04 11:15:00,196.09,196.16,195.71,195.99,2913.0,196.09,196.16,195.71,195.99,2913.0
2023-04-04 11:20:00,196.06,196.52,196.02,196.52,2545.0,196.06,196.52,196.02,196.52,2545.0
2023-04-04 11:25:00,196.64,196.64,196.4,196.54,2044.0,196.64,196.64,196.4,196.54,2044.0
2023-04-04 11:30:00,196.62,196.79,196.45,196.52,4246.0,196.62,196.79,196.45,196.52,4246.0
2023-04-04 11:35:00,196.51,196.6,196.48,196.49,1539.0,196.51,196.6,196.48,196.49,1539.0
2023-04-04 11:40:00,196.45,196.63,196.45,196.62,800.0,196.45,196.63,196.45,196.62,800.0
2023-04-04 11:45:00,196.62,196.8,196.61,196.8,819.0,196.62,196.8,196.61,196.8,819.0
2023-04-04 11:50:00,196.65,196.75,196.49,196.66,2873.0,196.65,196.75,196.49,196.66,2873.0
2023-04-04 11:55:00,196.68,196.77,196.5,196.67,4695.0,196.68,196.77,196.5,196.67,4695.0
2023-04-04 12:00:00,196.66,196.81,196.66,196.76,1055.0,196.66,196.81,196.66,196.76,1055.0
2023-04-04 12:05:00,196.78,196.78,196.42,196.62,1816.0,196.78,196.78,196.42,196.62,1816.0
2023-04-04 12:10:00,196.71,196.97,196.7,196.81,2791.0,196.71,196.97,196.7,196.81,2791.0
2023-04-04 12:15:00,196.65,196.82,196.57,196.82,1940.0,196.65,196.82,196.57,196.82,1940.0
2023-04-04 12:20:00,196.73,196.97,196.72,196.97,2015.0,196.73,196.97,196.72,196.97,2015.0
2023-04-04 12:25:00,197.08,197.4,197.08,197.25,2962.0,197.08,197.4,197.08,197.25,2962.0
2023-04-04 12:30:00,197.25,197.37,197.24,197.3,2300.0,197.25,197.37,197.24,197.3,2300.0
2023-04-04 12:35:00,197.37,197.38,197.09,197.11,2180.0,197.37,197.38,197.09,197.11,2180.0
2023-04-04 12:40:00,197.16,197.24,197.05,197.17,2199.0,197.16,197.24,197.05,197.17,2199.0
2023-04-04 12:45:00,197.21,197.22,197.19,197.22,350.0,197.21,197.22,197.19,197.22,350.0
2023-04-04 12:50:00,197.19,197.21,197.0,197.0,1923.0,197.19,197.21,197.0,197.0,1923.0
2023-04-04 12:55:00,197.05,197.22,197.03,197.12,1419.0,197.05,197.22,197.03,197.12,1419.0
2023-04-04 13:00:00,197.04,197.17,196.88,197.09,4043.0,197.04,197.17,196.88,197.09,4043.0
2023-04-04 13:05:00,197.13,197.44,197.13,197.39,5624.0,197.13,197.44,197.13,197.39,5624.0
2023-04-04 13:10:00,197.39,197.52,197.27,197.52,2433.0,197.39,197.52,197.27,197.52,2433.0
2023-04-04 13:15:00,197.6,197.86,197.53,197.79,3561.0,197.6,197.86,197.53,197.79,3561.0
2023-04-04 13:20:00,197.78,197.78,197.54,197.54,3722.0,197.78,197.78,197.54,197.54,3722.0
2023-04-04 13:25:00,197.52,197.58,197.47,197.47,1515.0,197.52,197.58,197.47,197.47,1515.0
2023-04-04 13:30:00,197.44,197.65,197.44,197.5,2570.0,197.44,197.65,197.44,197.5,2570.0
2023-04-04 13:35:00,197.44,197.44,197.27,197.27,800.0,197.44,197.44,197.27,197.27,800.0
2023-04-04 13:40:00,197.31,197.45,197.12,197.15,1473.0,197.31,197.45,197.12,197.15,1473.0
2023-04-04 13:45:00,197.11,197.2,196.93,197.17,2852.0,197.11,197.2,196.93,197.17,2852.0
2023-04-04 13:50:00,197.07,197.11,197.03,197.03,702.0,197.07,197.11,197.03,197.03,702.0
2023-04-04 13:55:00,197.14,197.18,196.94,196.99,1836.0,197.14,197.18,196.94,196.99,1836.0
2023-04-04 14:00:00,196.86,197.03,196.82,197.03,1413.0,196.86,197.03,196.82,197.03,1413.0
2023-04-04 14:05:00,197.05,197.08,196.97,197.03,900.0,197.05,197.08,196.97,197.03,900.0
2023-04-04 14:10:00,197.1,197.15,197.1,197.15,600.0,197.1,197.15,197.1,197.15,600.0
2023-04-04 14:15:00,197.1,197.1,196.6,196.69,4125.0,197.1,197.1,196.6,196.69,4125.0
2023-04-04 14:20:00,196.75,196.85,196.67,196.67,802.0,196.75,196.85,196.67,196.67,802.0
2023-04-04 14:25:00,196.53,196.62,196.5,196.52,1177.0,196.53,196.62,196.5,196.52,1177.0
2023-04-04 14:30:00,196.47,196.56,196.16,196.5,8646.0,196.47,196.56,196.16,196.5,8646.0
2023-04-04 14:35:00,196.42,196.74,196.42,196.74,1303.0,196.42,196.74,196.42,196.74,1303.0
2023-04-04 14:40:00,196.66,196.66,196.46,196.57,1510.0,196.66,196.66,196.46,196.57,1510.0
2023-04-04 14:45:00,196.63,196.64,196.61,196.62,300.0,196.63,196.64,196.61,196.62,300.0
2023-04-04 14:50:00,196.62,196.67,196.54,196.54,1350.0,196.62,196.67,196.54,196.54,1350.0
2023-04-04 14:55:00,196.56,196.56,196.22,196.23,1080.0,196.56,196.56,196.22,196.23,1080.0
2023-04-04 15:00:00,196.23,196.23,195.83,196.06,11526.0,196.23,196.23,195.83,196.06,11526.0
2023-04-04 15:05:00,196.13,196.16,195.88,196.03,5936.0,196.13,196.16,195.88,196.03,5936.0
2023-04-04 15:10:00,196.03,196.1,195.75,196.07,3529.0,196.03,196.1,195.75,196.07,3529.0
2023-04-04 15:15:00,196.18,196.34,196.17,196.34,3004.0,196.18,196.34,196.17,196.34,3004.0
2023-04-04 15:20:00,196.46,196.58,196.1,196.21,4362.0,196.46,196.58,196.1,196.21,4362.0
2023-04-04 15:25:00,196.21,196.25,195.98,196.0,3259.0,196.21,196.25,195.98,196.0,3259.0
2023-04-04 15:30:00,196.0,196.19,195.99,196.09,2982.0,196.0,196.19,195.99,196.09,2982.0
2023-04-04 15:35:00,196.05,196.12,195.83,196.08,5583.0,196.05,196.12,195.83,196.08,5583.0
2023-04-04 15:40:00,196.08,196.2,195.87,195.87,5925.0,196.08,196.2,195.87,195.87,5925.0
2023-04-04 15:45:00,195.82,196.11,195.74,196.07,7998.0,195.82,196.11,195.74,196.07,7998.0
2023-04-04 15:50:00,196.12,196.59,196.12,196.52,14609.0,196.12,196.59,196.12,196.52,14609.0
2023-04-04 15:55:00,196.52,196.7,196.39,196.69,35332.0,196.52,196.7,196.39,196.69,35332.0
2023-04-05 09:30:00,195.07,195.63,194.2,194.56,19394.0,195.07,195.63,194.2,194.56,19394.0
2023-04-05 09:35:00,194.5,195.35,194.41,194.44,6561.0,194.5,195.35,194.41,194.44,6561.0
2023-04-05 09:40:00,194.63,194.8,193.92,194.54,10394.0,194.63,194.8,193.92,194.54,10394.0
2023-04-05 09:45:00,194.55,195.05,194.22,194.98,10827.0,194.55,195.05,194.22,194.98,10827.0
2023-04-05 09:50:00,194.92,195.46,194.92,195.2,7886.0,194.92,195.46,194.92,195.2,7886.0
2023-04-05 09:55:00,195.26,195.41,194.97,195.29,2099.0,195.26,195.41,194.97,195.29,2099.0
2023-04-05 10:00:00,195.6,195.6,194.81,195.02,7531.0,195.6,195.6,194.81,195.02,7531.0
2023-04-05 10:05:00,195.17,195.35,195.09,195.17,2831.0,195.17,195.35,195.09,195.17,2831.0
2023-04-05 10:10:00,195.32,195.41,195.17,195.18,11202.0,195.32,195.41,195.17,195.18,11202.0
2023-04-05 10:15:00,195.17,195.97,195.09,195.86,11608.0,195.17,195.97,195.09,195.86,11608.0
2023-04-05 10:20:00,195.9,196.24,195.79,195.89,5560.0,195.9,196.24,195.79,195.89,5560.0
2023-04-05 10:25:00,195.85,195.96,195.12,195.13,4409.0,195.85,195.96,195.12,195.13,4409.0
2023-04-05 10:30:00,195.3,195.59,195.23,195.44,3285.0,195.3,195.59,195.23,195.44,3285.0
2023-04-05 10:35:00,195.51,195.54,195.41,195.5,2600.0,195.51,195.54,195.41,195.5,2600.0
2023-04-05 10:40:00,195.45,195.45,195.17,195.17,1556.0,195.45,195.45,195.17,195.17,1556.0
2023-04-05 10:45:00,194.94,195.17,194.83,195.05,2378.0,194.94,195.17,194.83,195.05,2378.0
2023-04-05 10:50:00,195.02,195.03,194.78,195.0,4446.0,195.02,195.03,194.78,195.0,4446.0
2023-04-05 10:55:00,195.0,195.07,194.85,195.0,1510.0,195.0,195.07,194.85,195.0,1510.0
2023-04-05 11:00:00,195.13,195.33,195.03,195.32,4908.0,195.13,195.33,195.03,195.32,4908.0
2023-04-05 11:05:00,195.48,195.53,195.25,195.49,5580.0,195.48,195.53,195.25,195.49,5580.0
2023-04-05 11:10:00,195.47,195.85,195.47,195.67,5562.0,195.47,195.85,195.47,195.67,5562.0
2023-04-05 11:15:00,195.57,196.05,195.57,195.79,3106.0,195.57,196.05,195.57,195.79,3106.0
2023-04-05 11:20:00,195.91,196.05,195.79,196.05,2062.0,195.91,196.05,195.79,196.05,2062.0
2023-04-05 11:25:00,196.01,196.15,196.01,196.13,2309.0,196.01,196.15,196.01,196.13,2309.0
2023-04-05 11:30:00,195.95,196.46,195.94,196.46,1000.0,195.95,196.46,195.94,196.46,1000.0
2023-04-05 11:35:00,196.51,196.63,196.51,196.53,1289.0,196.51,196.63,196.51,196.53,1289.0
2023-04-05 11:40:00,196.58,196.78,196.42,196.43,1412.0,196.58,196.78,196.42,196.43,1412.0
2023-04-05 11:45:00,196.4,196.7,196.4,196.44,1825.0,196.4,196.7,196.4,196.44,1825.0
2023-04-05 11:50:00,196.28,196.39,196.17,196.36,1300.0,196.28,196.39,196.17,196.36,1300.0
2023-04-05 11:55:00,196.3,196.6,196.26,196.3,4148.0,196.3,196.6,196.26,196.3,4148.0
2023-04-05 12:00:00,196.3,196.86,196.29,196.86,9213.0,196.3,196.86,196.29,196.86,9213.0
2023-04-05 12:05:00,196.74,197.04,196.71,197.01,5664.0,196.74,197.04,196.71,197.01,5664.0
2023-04-05 12:10:00,197.0,197.07,196.82,196.89,4277.0,197.0,197.07,196.82,196.89,4277.0
2023-04-05 12:15:00,196.99,197.35,196.87,197.33,4232.0,196.99,197.35,196.87,197.33,4232.0
2023-04-05 12:20:00,197.36,197.39,197.19,197.3,2408.0,197.36,197.39,197.19,197.3,2408.0
2023-04-05 12:25:00,197.21,197.39,197.03,197.39,6365.0,197.21,197.39,197.03,197.39,6365.0
2023-04-05 12:30:00,197.33,197.38,197.07,197.25,2191.0,197.33,197.38,197.07,197.25,2191.0
2023-04-05 12:35:00,197.33,197.57,197.33,197.53,2262.0,197.33,197.57,197.33,197.53,2262.0
2023-04-05 12:40:00,197.53,197.56,197.37,197.41,2909.0,197.53,197.56,197.37,197.41,2909.0
2023-04-05 12:45:00,197.43,197.47,197.32,197.35,3277.0,197.43,197.47,197.32,197.35,3277.0
2023-04-05 12:50:00,197.31,197.52,197.27,197.52,3272.0,197.31,197.52,197.27,197.52,3272.0
2023-04-05 12:55:00,197.44,197.48,197.35,197.36,1455.0,197.44,197.48,197.35,197.36,1455.0
2023-04-05 13:00:00,197.36,197.45,197.17,197.31,2812.0,197.36,197.45,197.17,197.31,2812.0
2023-04-05 13:05:00,197.45,197.54,197.28,197.41,4986.0,197.45,197.54,197.28,197.41,4986.0
2023-04-05 13:10:00,197.34,197.52,197.28,197.38,2894.0,197.34,197.52,197.28,197.38,2894.0
2023-04-05 13:15:00,197.38,197.57,197.31,197.5,2800.0,197.38,197.57,197.31,197.5,2800.0
2023-04-05 13:20:00,197.5,197.8,197.41,197.41,5071.0,197.5,197.8,197.41,197.41,5071.0
2023-04-05 13:25:00,197.3,197.43,197.16,197.34,5226.0,197.3,197.43,197.16,197.34,5226.0
2023-04-05 13:30:00,197.39,197.66,197.39,197.63,4525.0,197.39,197.66,197.39,197.63,4525.0
2023-04-05 13:35:00,197.56,197.59,197.45,197.59,2151.0,197.56,197.59,197.45,197.59,2151.0
2023-04-05 13:40:00,197.59,197.63,197.37,197.41,5389.0,197.59,197.63,197.37,197.41,5389.0
2023-04-05 13:45:00,197.44,197.63,197.41,197.47,2242.0,197.44,197.63,197.41,197.47,2242.0
2023-04-05 13:50:00,197.5,197.88,197.5,197.8,2547.0,197.5,197.88,197.5,197.8,2547.0
2023-04-05 13:55:00,197.83,198.0,197.81,197.84,2242.0,197.83,198.0,197.81,197.84,2242.0
2023-04-05 14:00:00,197.84,198.03,197.81,198.03,3210.0,197.84,198.03,197.81,198.03,3210.0
2023-04-05 14:05:00,197.97,198.06,197.87,197.87,1705.0,197.97,198.06,197.87,197.87,1705.0
2023-04-05 14:10:00,197.89,197.93,197.71,197.81,4490.0,197.89,197.93,197.71,197.81,4490.0
2023-04-05 14:15:00,197.81,198.12,197.8,198.09,4606.0,197.81,198.12,197.8,198.09,4606.0
2023-04-05 14:20:00,198.05,198.06,197.88,197.91,1640.0,198.05,198.06,197.88,197.91,1640.0
2023-04-05 14:25:00,197.92,197.97,197.58,197.74,2430.0,197.92,197.97,197.58,197.74,2430.0
2023-04-05 14:30:00,197.59,197.88,197.5,197.78,7505.0,197.59,197.88,197.5,197.78,7505.0
2023-04-05 14:35:00,197.73,197.77,197.68,197.71,1518.0,197.73,197.77,197.68,197.71,1518.0
2023-04-05 14:40:00,197.69,197.69,197.41,197.64,3467.0,197.69,197.69,197.41,197.64,3467.0
2023-04-05 14:45:00,197.63,197.75,197.56,197.71,1600.0,197.63,197.75,197.56,197.71,1600.0
2023-04-05 14:50:00,197.69,197.7,197.38,197.42,3813.0,197.69,197.7,197.38,197.42,3813.0
2023-04-05 14:55:00,197.4,197.54,197.4,197.46,3042.0,197.4,197.54,197.4,197.46,3042.0
2023-04-05 15:00:00,197.38,197.56,197.29,197.39,3100.0,197.38,197.56,197.29,197.39,3100.0
2023-04-05 15:05:00,197.41,197.54,197.08,197.09,3950.0,197.41,197.54,197.08,197.09,3950.0
2023-04-05 15:10:00,197.16,197.24,197.03,197.16,5740.0,197.16,197.24,197.03,197.16,5740.0
2023-04-05 15:15:00,197.15,197.31,197.15,197.29,4218.0,197.15,197.31,197.15,197.29,4218.0
2023-04-05 15:20:00,197.25,197.39,197.14,197.15,6519.0,197.25,197.39,197.14,197.15,6519.0
2023-04-05 15:25:00,197.18,197.33,197.15,197.17,3956.0,197.18,197.33,197.15,197.17,3956.0
2023-04-05 15:30:00,197.23,197.37,197.17,197.21,6726.0,197.23,197.37,197.17,197.21,6726.0
2023-04-05 15:35:00,197.34,197.34,197.01,197.02,4794.0,197.34,197.34,197.01,197.02,4794.0
2023-04-05 15:40:00,196.97,197.52,196.93,197.51,9411.0,196.97,197.52,196.93,197.51,9411.0
2023-04-05 15:45:00,197.49,197.66,197.27,197.28,14079.0,197.49,197.66,197.27,197.28,14079.0
2023-04-05 15:50:00,197.19,197.55,197.19,197.27,23077.0,197.19,197.55,197.19,197.27,23077.0
2023-04-05 15:55:00,197.23,197.37,197.02,197.04,47837.0,197.23,197.37,197.02,197.04,47837.0
2023-04-06 09:30:00,197.0,197.0,195.76,195.76,9543.0,197.0,197.0,195.76,195.76,9543.0
2023-04-06 09:35:00,195.74,196.43,195.7,195.95,3079.0,195.74,196.43,195.7,195.95,3079.0
2023-04-06 09:40:00,195.73,195.73,194.89,194.99,39588.0,195.73,195.73,194.89,194.99,39588.0
2023-04-06 09:45:00,195.01,195.01,194.43,194.86,2000.0,195.01,195.01,194.43,194.86,2000.0
2023-04-06 09:50:00,194.86,195.27,194.86,194.97,1910.0,194.86,195.27,194.86,194.97,1910.0
2023-04-06 09:55:00,194.97,195.14,194.71,195.14,1601.0,194.97,195.14,194.71,195.14,1601.0
2023-04-06 10:00:00,195.22,195.41,194.73,194.81,5845.0,195.22,195.41,194.73,194.81,5845.0
2023-04-06 10:05:00,194.81,195.38,194.81,195.34,2902.0,194.81,195.38,194.81,195.34,2902.0
2023-04-06 10:10:00,195.18,195.32,195.09,195.2,5255.0,195.18,195.32,195.09,195.2,5255.0
2023-04-06 10:15:00,195.13,195.23,194.88,195.21,4963.0,195.13,195.23,194.88,195.21,4963.0
2023-04-06 10:20:00,195.13,195.24,195.02,195.09,3380.0,195.13,195.24,195.02,195.09,3380.0
2023-04-06 10:25:00,195.02,195.17,194.87,195.17,2528.0,195.02,195.17,194.87,195.17,2528.0
2023-04-06 10:30:00,195.18,195.26,195.1,195.2,2042.0,195.18,195.26,195.1,195.2,2042.0
2023-04-06 10:35:00,195.32,195.37,194.7,194.7,2294.0,195.32,195.37,194.7,194.7,2294.0
2023-04-06 10:40:00,194.66,194.66,194.12,194.35,3350.0,194.66,194.66,194.12,194.35,3350.0
2023-04-06 10:45:00,194.43,194.89,194.42,194.73,1850.0,194.43,194.89,194.42,194.73,1850.0
2023-04-06 10:50:00,194.66,194.78,194.48,194.63,4660.0,194.66,194.78,194.48,194.63,4660.0
2023-04-06 10:55:00,194.56,194.79,194.48,194.78,3867.0,194.56,194.79,194.48,194.78,3867.0
2023-04-06 11:00:00,194.64,194.96,194.6,194.82,2122.0,194.64,194.96,194.6,194.82,2122.0
2023-04-06 11:05:00,194.9,195.06,194.78,194.93,1700.0,194.9,195.06,194.78,194.93,1700.0
2023-04-06 11:10:00,194.79,194.92,194.76,194.76,1557.0,194.79,194.92,194.76,194.76,1557.0
2023-04-06 11:15:00,194.82,195.08,194.82,195.05,1604.0,194.82,195.08,194.82,195.05,1604.0
2023-04-06 11:20:00,195.06,195.19,195.0,195.0,1942.0,195.06,195.19,195.0,195.0,1942.0
2023-04-06 11:25:00,194.82,194.82,194.52,194.53,1700.0,194.82,194.82,194.52,194.53,1700.0
2023-04-06 11:30:00,194.62,194.76,194.48,194.65,2140.0,194.62,194.76,194.48,194.65,2140.0
2023-04-06 11:35:00,194.76,194.83,194.63,194.68,1397.0,194.76,194.83,194.63,194.68,1397.0
2023-04-06 11:40:00,194.65,194.79,194.56,194.56,1673.0,194.65,194.79,194.56,194.56,1673.0
2023-04-06 11:45:00,194.52,194.74,194.52,194.58,1713.0,194.52,194.74,194.52,194.58,1713.0
2023-04-06 11:50:00,194.58,194.62,194.54,194.62,1028.0,194.58,194.62,194.54,194.62,1028.0
2023-04-06 11:55:00,194.67,194.74,194.58,194.69,2512.0,194.67,194.74,194.58,194.69,2512.0
2023-04-06 12:00:00,194.71,194.89,194.71,194.84,3132.0,194.71,194.89,194.71,194.84,3132.0
2023-04-06 12:05:00,194.87,194.92,194.67,194.77,2253.0,194.87,194.92,194.67,194.77,2253.0
2023-04-06 12:10:00,194.7,194.7,194.5,194.59,3651.0,194.7,194.7,194.5,194.59,3651.0
2023-04-06 12:15:00,194.71,194.98,194.69,194.86,1512.0,194.71,194.98,194.69,194.86,1512.0
2023-04-06 12:20:00,194.93,194.95,194.7,194.7,400.0,194.93,194.95,194.7,194.7,400.0
2023-04-06 12:25:00,194.8,194.9,194.7,194.7,1300.0,194.8,194.9,194.7,194.7,1300.0
2023-04-06 12:30:00,194.76,195.2,194.76,195.2,3252.0,194.76,195.2,194.76,195.2,3252.0
2023-04-06 12:35:00,195.18,195.32,195.05,195.2,3000.0,195.18,195.32,195.05,195.2,3000.0
2023-04-06 12:40:00,195.2,195.31,195.2,195.24,1229.0,195.2,195.31,195.2,195.24,1229.0
2023-04-06 12:45:00,195.29,195.36,195.18,195.26,2874.0,195.29,195.36,195.18,195.26,2874.0
2023-04-06 12:50:00,195.29,195.75,195.28,195.52,3370.0,195.29,195.75,195.28,195.52,3370.0
2023-04-06 12:55:00,195.53,195.53,195.32,195.5,2773.0,195.53,195.53,195.32,195.5,2773.0
2023-04-06 13:00:00,195.42,195.57,195.28,195.57,2224.0,195.42,195.57,195.28,195.57,2224.0
2023-04-06 13:05:00,195.49,195.61,195.36,195.38,1369.0,195.49,195.61,195.36,195.38,1369.0
2023-04-06 13:10:00,195.43,195.44,195.41,195.41,1083.0,195.43,195.44,195.41,195.41,1083.0
2023-04-06 13:15:00,195.4,195.66,195.39,195.58,1100.0,195.4,195.66,195.39,195.58,1100.0
2023-04-06 13:20:00,195.55,195.62,195.44,195.49,2345.0,195.55,195.62,195.44,195.49,2345.0
2023-04-06 13:25:00,195.44,195.62,195.44,195.54,2500.0,195.44,195.62,195.44,195.54,2500.0
2023-04-06 13:30:00,195.6,195.67,195.41,195.5,1600.0,195.6,195.67,195.41,195.5,1600.0
2023-04-06 13:35:00,195.51,195.61,195.48,195.49,1200.0,195.51,195.61,195.48,195.49,1200.0
2023-04-06 13:40:00,195.46,195.46,195.2,195.31,1000.0,195.46,195.46,195.2,195.31,1000.0
2023-04-06 13:45:00,195.28,195.39,195.23,195.32,1706.0,195.28,195.39,195.23,195.32,1706.0
2023-04-06 13:50:00,195.19,195.26,195.01,195.19,2865.0,195.19,195.26,195.01,195.19,2865.0
2023-04-06 13:55:00,195.14,195.21,195.05,195.16,1554.0,195.14,195.21,195.05,195.16,1554.0
2023-04-06 14:00:00,195.12,195.25,195.05,195.18,2300.0,195.12,195.25,195.05,195.18,2300.0
2023-04-06 14:05:00,195.17,195.35,195.17,195.33,2618.0,195.17,195.35,195.17,195.33,2618.0
2023-04-06 14:10:00,195.33,195.4,195.26,195.34,3049.0,195.33,195.4,195.26,195.34,3049.0
2023-04-06 14:15:00,195.34,195.59,195.31,195.59,2104.0,195.34,195.59,195.31,195.59,2104.0
2023-04-06 14:20:00,195.53,195.59,195.43,195.54,2120.0,195.53,195.59,195.43,195.54,2120.0
2023-04-06 14:25:00,195.61,195.61,195.49,195.49,900.0,195.61,195.61,195.49,195.49,900.0
2023-04-06 14:30:00,195.52,195.52,195.39,195.5,1619.0,195.52,195.52,195.39,195.5,1619.0
2023-04-06 14:35:00,195.53,195.53,195.23,195.23,1635.0,195.53,195.53,195.23,195.23,1635.0
2023-04-06 14:40:00,195.13,195.17,195.06,195.13,1150.0,195.13,195.17,195.06,195.13,1150.0
2023-04-06 14:45:00,195.18,195.54,195.18,195.52,3932.0,195.18,195.54,195.18,195.52,3932.0
2023-04-06 14:50:00,195.42,195.42,195.25,195.25,1795.0,195.42,195.42,195.25,195.25,1795.0
2023-04-06 14:55:00,195.22,195.22,195.05,195.16,1900.0,195.22,195.22,195.05,195.16,1900.0
2023-04-06 15:00:00,195.22,195.31,195.07,195.09,5357.0,195.22,195.31,195.07,195.09,5357.0
2023-04-06 15:05:00,195.16,195.21,195.08,195.09,3883.0,195.16,195.21,195.08,195.09,3883.0
2023-04-06 15:10:00,195.05,195.18,194.91,194.91,2378.0,195.05,195.18,194.91,194.91,2378.0
2023-04-06 15:15:00,194.9,194.91,194.72,194.89,4466.0,194.9,194.91,194.72,194.89,4466.0
2023-04-06 15:20:00,194.86,195.03,194.82,194.92,4666.0,194.86,195.03,194.82,194.92,4666.0
2023-04-06 15:25:00,194.98,195.3,194.94,195.17,5169.0,194.98,195.3,194.94,195.17,5169.0
2023-04-06 15:30:00,195.23,195.5,195.2,195.47,7020.0,195.23,195.5,195.2,195.47,7020.0
2023-04-06 15:35:00,195.59,195.77,195.41,195.41,6079.0,195.59,195.77,195.41,195.41,6079.0
2023-04-06 15:40:00,195.44,195.57,195.35,195.47,8220.0,195.44,195.57,195.35,195.47,8220.0
2023-04-06 15:45:00,195.52,195.66,195.19,195.38,45091.0,195.52,195.66,195.19,195.38,45091.0
2023-04-06 15:50:00,195.49,195.64,195.37,195.62,8891.0,195.49,195.64,195.37,195.62,8891.0
2023-04-06 15:55:00,195.53,195.88,195.43,195.8,29236.0,195.53,195.88,195.43,195.8,29236.0
2023-04-10 09:30:00,194.98,194.98,194.98,194.98,4534.0,194.98,194.98,194.98,194.98,4534.0
2023-04-10 09:35:00,194.5,195.32,193.96,195.31,5359.0,194.5,195.32,193.96,195.31,5359.0
2023-04-10 09:40:00,195.5,196.21,195.5,196.0,11847.0,195.5,196.21,195.5,196.0,11847.0
2023-04-10 09:45:00,196.07,196.26,195.59,195.59,5637.0,196.07,196.26,195.59,195.59,5637.0
2023-04-10 09:50:00,195.65,195.97,195.39,195.7,4474.0,195.65,195.97,195.39,195.7,4474.0
2023-04-10 09:55:00,195.69,195.94,195.58,195.9,5462.0,195.69,195.94,195.58,195.9,5462.0
2023-04-10 10:00:00,195.9,196.32,195.9,195.95,3300.0,195.9,196.32,195.9,195.95,3300.0
2023-04-10 10:05:00,196.08,196.08,195.68,195.89,1500.0,196.08,196.08,195.68,195.89,1500.0
2023-04-10 10:10:00,195.67,195.71,195.34,195.53,1294.0,195.67,195.71,195.34,195.53,1294.0
2023-04-10 10:15:00,195.72,195.8,195.14,195.15,5770.0,195.72,195.8,195.14,195.15,5770.0
2023-04-10 10:20:00,195.15,195.3,195.12,195.29,1614.0,195.15,195.3,195.12,195.29,1614.0
2023-04-10 10:25:00,195.16,195.31,195.06,195.31,1000.0,195.16,195.31,195.06,195.31,1000.0
2023-04-10 10:30:00,195.36,195.66,195.36,195.58,900.0,195.36,195.66,195.36,195.58,900.0
2023-04-10 10:35:00,195.56,196.02,195.56,195.83,3356.0,195.56,196.02,195.56,195.83,3356.0
2023-04-10 10:40:00,195.76,195.81,195.65,195.81,1100.0,195.76,195.81,195.65,195.81,1100.0
2023-04-10 10:45:00,195.75,195.75,195.54,195.54,1150.0,195.75,195.75,195.54,195.54,1150.0
2023-04-10 10:50:00,195.57,195.74,195.48,195.52,2296.0,195.57,195.74,195.48,195.52,2296.0
2023-04-10 10:55:00,195.53,195.53,195.53,195.53,126.0,195.53,195.53,195.53,195.53,126.0
2023-04-10 11:00:00,195.54,195.72,195.41,195.66,3203.0,195.54,195.72,195.41,195.66,3203.0
2023-04-10 11:05:00,195.68,195.68,195.57,195.57,816.0,195.68,195.68,195.57,195.57,816.0
2023-04-10 11:10:00,195.58,195.61,195.54,195.54,495.0,195.58,195.61,195.54,195.54,495.0
2023-04-10 11:15:00,195.48,195.65,195.47,195.56,600.0,195.48,195.65,195.47,195.56,600.0
2023-04-10 11:20:00,195.58,195.75,195.57,195.63,2780.0,195.58,195.75,195.57,195.63,2780.0
2023-04-10 11:25:00,195.51,195.67,195.36,195.44,3741.0,195.51,195.67,195.36,195.44,3741.0
2023-04-10 11:30:00,195.44,195.58,195.44,195.57,951.0,195.44,195.58,195.44,195.57,951.0
2023-04-10 11:35:00,195.57,195.57,195.44,195.51,400.0,195.57,195.57,195.44,195.51,400.0
2023-04-10 11:40:00,195.52,195.61,195.36,195.38,2983.0,195.52,195.61,195.36,195.38,2983.0
2023-04-10 11:45:00,195.39,195.39,195.24,195.24,506.0,195.39,195.39,195.24,195.24,506.0
2023-04-10 11:50:00,195.36,195.36,194.89,194.89,2615.0,195.36,195.36,194.89,194.89,2615.0
2023-04-10 11:55:00,194.85,194.86,194.65,194.69,640.0,194.85,194.86,194.65,194.69,640.0
2023-04-10 12:00:00,194.72,194.72,194.51,194.57,853.0,194.72,194.72,194.51,194.57,853.0
2023-04-10 12:05:00,194.54,194.66,194.41,194.52,1837.0,194.54,194.66,194.41,194.52,1837.0
2023-04-10 12:10:00,194.55,194.58,194.49,194.58,936.0,194.55,194.58,194.49,194.58,936.0
2023-04-10 12:15:00,194.67,194.88,194.63,194.84,1510.0,194.67,194.88,194.63,194.84,1510.0
2023-04-10 12:20:00,194.95,194.95,194.74,194.74,400.0,194.95,194.95,194.74,194.74,400.0
2023-04-10 12:25:00,194.68,194.81,194.68,194.71,646.0,194.68,194.81,194.68,194.71,646.0
2023-04-10 12:30:00,194.82,195.2,194.77,195.08,1645.0,194.82,195.2,194.77,195.08,1645.0
2023-04-10 12:35:00,195.11,195.55,195.11,195.4,2573.0,195.11,195.55,195.11,195.4,2573.0
2023-04-10 12:40:00,195.4,195.42,195.24,195.33,1301.0,195.4,195.42,195.24,195.33,1301.0
2023-04-10 12:45:00,195.38,195.5,195.31,195.5,1827.0,195.38,195.5,195.31,195.5,1827.0
2023-04-10 12:50:00,195.55,195.69,195.49,195.49,3265.0,195.55,195.69,195.49,195.49,3265.0
2023-04-10 12:55:00,195.48,195.56,195.47,195.54,1200.0,195.48,195.56,195.47,195.54,1200.0
2023-04-10 13:00:00,195.53,195.62,195.52,195.53,2492.0,195.53,195.62,195.52,195.53,2492.0
2023-04-10 13:05:00,195.52,195.85,195.52,195.73,973.0,195.52,195.85,195.52,195.73,973.0
2023-04-10 13:10:00,195.78,195.89,195.71,195.71,1756.0,195.78,195.89,195.71,195.71,1756.0
2023-04-10 13:15:00,195.8,195.84,195.67,195.75,5322.0,195.8,195.84,195.67,195.75,5322.0
2023-04-10 13:20:00,195.74,195.92,195.72,195.72,1489.0,195.74,195.92,195.72,195.72,1489.0
2023-04-10 13:25:00,195.81,195.88,195.81,195.83,2441.0,195.81,195.88,195.81,195.83,2441.0
2023-04-10 13:30:00,195.83,195.95,195.72,195.87,3652.0,195.83,195.95,195.72,195.87,3652.0
2023-04-10 13:35:00,195.83,195.83,195.8,195.8,601.0,195.83,195.83,195.8,195.8,601.0
2023-04-10 13:40:00,195.81,195.81,195.54,195.58,1122.0,195.81,195.81,195.54,195.58,1122.0
2023-04-10 13:45:00,195.58,195.75,195.56,195.62,3887.0,195.58,195.75,195.56,195.62,3887.0
2023-04-10 13:50:00,195.62,195.62,195.34,195.34,816.0,195.62,195.62,195.34,195.34,816.0
2023-04-10 13:55:00,195.37,195.42,195.33,195.41,2424.0,195.37,195.42,195.33,195.41,2424.0
2023-04-10 14:00:00,195.42,195.44,195.16,195.38,6370.0,195.42,195.44,195.16,195.38,6370.0
2023-04-10 14:05:00,195.4,195.58,195.39,195.54,810.0,195.4,195.58,195.39,195.54,810.0
2023-04-10 14:10:00,195.42,195.59,195.41,195.47,1223.0,195.42,195.59,195.41,195.47,1223.0
2023-04-10 14:15:00,195.55,195.74,195.55,195.69,1718.0,195.55,195.74,195.55,195.69,1718.0
2023-04-10 14:20:00,195.66,195.66,195.51,195.51,700.0,195.66,195.66,195.51,195.51,700.0
2023-04-10 14:25:00,195.45,195.46,195.32,195.41,2694.0,195.45,195.46,195.32,195.41,2694.0
2023-04-10 14:30:00,195.44,195.45,195.38,195.41,3751.0,195.44,195.45,195.38,195.41,3751.0
2023-04-10 14:35:00,195.42,195.52,195.37,195.47,3235.0,195.42,195.52,195.37,195.47,3235.0
2023-04-10 14:40:00,195.37,195.4,195.21,195.21,960.0,195.37,195.4,195.21,195.21,960.0
2023-04-10 14:45:00,195.27,195.39,195.27,195.31,6022.0,195.27,195.39,195.27,195.31,6022.0
2023-04-10 14:50:00,195.31,195.49,195.31,195.45,4075.0,195.31,195.49,195.31,195.45,4075.0
2023-04-10 14:55:00,195.5,195.79,195.45,195.7,5046.0,195.5,195.79,195.45,195.7,5046.0
2023-04-10 15:00:00,195.74,196.01,195.74,196.0,3291.0,195.74,196.01,195.74,196.0,3291.0
2023-04-10 15:05:00,196.02,196.02,195.82,195.89,2229.0,196.02,196.02,195.82,195.89,2229.0
2023-04-10 15:10:00,195.93,196.11,195.93,195.94,4591.0,195.93,196.11,195.93,195.94,4591.0
2023-04-10 15:15:00,196.0,196.34,196.0,196.34,3821.0,196.0,196.34,196.0,196.34,3821.0
2023-04-10 15:20:00,196.25,196.3,196.14,196.14,1940.0,196.25,196.3,196.14,196.14,1940.0
2023-04-10 15:25:00,196.12,196.22,196.05,196.15,3587.0,196.12,196.22,196.05,196.15,3587.0
2023-04-10 15:30:00,196.19,196.21,196.0,196.0,8458.0,196.19,196.21,196.0,196.0,8458.0
2023-04-10 15:35:00,195.92,196.04,195.86,195.95,15057.0,195.92,196.04,195.86,195.95,15057.0
2023-04-10 15:40:00,195.95,196.14,195.94,196.07,11079.0,195.95,196.14,195.94,196.07,11079.0
2023-04-10 15:45:00,196.09,196.21,195.99,196.11,20342.0,196.09,196.21,195.99,196.11,20342.0
2023-04-10 15:50:00,196.12,196.31,196.01,196.09,17193.0,196.12,196.31,196.01,196.09,17193.0
2023-04-10 15:55:00,196.08,196.92,195.98,196.86,42142.0,196.08,196.92,195.98,196.86,42142.0
2023-04-11 09:30:00,198.0,199.97,197.2,199.31,21467.0,198.0,199.97,197.2,199.31,21467.0
2023-04-11 09:35:00,199.48,200.15,199.48,200.15,3352.0,199.48,200.15,199.48,200.15,3352.0
2023-04-11 09:40:00,200.04,200.14,199.63,199.94,2491.0,200.04,200.14,199.63,199.94,2491.0
2023-04-11 09:45:00,200.08,200.42,200.08,200.27,3226.0,200.08,200.42,200.08,200.27,3226.0
2023-04-11 09:50:00,200.37,200.69,200.37,200.69,2431.0,200.37,200.69,200.37,200.69,2431.0
2023-04-11 09:55:00,200.67,200.73,200.39,200.56,2081.0,200.67,200.73,200.39,200.56,2081.0
2023-04-11 10:00:00,200.65,200.8,200.45,200.8,1604.0,200.65,200.8,200.45,200.8,1604.0
2023-04-11 10:05:00,200.98,201.36,200.98,201.3,1900.0,200.98,201.36,200.98,201.3,1900.0
2023-04-11 10:10:00,201.27,201.27,200.6,200.63,2094.0,201.27,201.27,200.6,200.63,2094.0
2023-04-11 10:15:00,200.56,200.7,200.25,200.31,1925.0,200.56,200.7,200.25,200.31,1925.0
2023-04-11 10:20:00,200.2,200.21,199.88,200.16,2459.0,200.2,200.21,199.88,200.16,2459.0
2023-04-11 10:25:00,200.12,200.34,200.01,200.33,3268.0,200.12,200.34,200.01,200.33,3268.0
2023-04-11 10:30:00,200.28,200.31,199.98,200.04,4704.0,200.28,200.31,199.98,200.04,4704.0
2023-04-11 10:35:00,199.94,200.01,199.62,199.63,1600.0,199.94,200.01,199.62,199.63,1600.0
2023-04-11 10:40:00,199.47,199.47,198.85,198.85,2426.0,199.47,199.47,198.85,198.85,2426.0
2023-04-11 10:45:00,198.84,199.32,198.81,199.28,1854.0,198.84,199.32,198.81,199.28,1854.0
2023-04-11 10:50:00,199.33,199.52,199.18,199.52,1425.0,199.33,199.52,199.18,199.52,1425.0
2023-04-11 10:55:00,199.36,199.36,199.0,199.24,3790.0,199.36,199.36,199.0,199.24,3790.0
2023-04-11 11:00:00,199.31,199.51,199.3,199.44,1425.0,199.31,199.51,199.3,199.44,1425.0
2023-04-11 11:05:00,199.48,199.48,199.19,199.2,2041.0,199.48,199.48,199.19,199.2,2041.0
2023-04-11 11:10:00,199.15,199.31,199.09,199.31,2805.0,199.15,199.31,199.09,199.31,2805.0
2023-04-11 11:15:00,199.25,199.28,199.1,199.19,2824.0,199.25,199.28,199.1,199.19,2824.0
2023-04-11 11:20:00,199.37,199.37,199.26,199.26,524.0,199.37,199.37,199.26,199.26,524.0
2023-04-11 11:25:00,199.2,199.34,199.12,199.34,2582.0,199.2,199.34,199.12,199.34,2582.0
2023-04-11 11:30:00,199.19,199.48,199.19,199.48,1120.0,199.19,199.48,199.19,199.48,1120.0
2023-04-11 11:35:00,199.32,199.4,199.16,199.4,2275.0,199.32,199.4,199.16,199.4,2275.0
2023-04-11 11:40:00,199.32,199.36,199.18,199.36,3600.0,199.32,199.36,199.18,199.36,3600.0
2023-04-11 11:45:00,199.3,199.35,199.11,199.33,1300.0,199.3,199.35,199.11,199.33,1300.0
2023-04-11 11:50:00,199.4,199.47,199.29,199.33,4385.0,199.4,199.47,199.29,199.33,4385.0
2023-04-11 11:55:00,199.37,199.54,199.28,199.36,2143.0,199.37,199.54,199.28,199.36,2143.0
2023-04-11 12:00:00,199.51,199.61,199.51,199.61,701.0,199.51,199.61,199.51,199.61,701.0
2023-04-11 12:05:00,199.64,199.64,199.26,199.6,2162.0,199.64,199.64,199.26,199.6,2162.0
2023-04-11 12:10:00,199.56,199.66,199.56,199.65,501.0,199.56,199.66,199.56,199.65,501.0
2023-04-11 12:15:00,199.75,199.75,199.55,199.55,938.0,199.75,199.75,199.55,199.55,938.0
2023-04-11 12:20:00,199.63,199.75,199.47,199.56,5685.0,199.63,199.75,199.47,199.56,5685.0
2023-04-11 12:25:00,199.53,199.58,199.51,199.54,1802.0,199.53,199.58,199.51,199.54,1802.0
2023-04-11 12:30:00,199.53,199.59,199.28,199.41,6368.0,199.53,199.59,199.28,199.41,6368.0
2023-04-11 12:35:00,199.51,199.51,199.14,199.25,6193.0,199.51,199.51,199.14,199.25,6193.0
2023-04-11 12:40:00,199.38,199.48,199.36,199.38,6731.0,199.38,199.48,199.36,199.38,6731.0
2023-04-11 12:45:00,199.25,199.32,199.1,199.31,5057.0,199.25,199.32,199.1,199.31,5057.0
2023-04-11 12:50:00,199.38,199.65,199.38,199.52,1953.0,199.38,199.65,199.38,199.52,1953.0
2023-04-11 12:55:00,199.51,199.64,199.48,199.51,4599.0,199.51,199.64,199.48,199.51,4599.0
2023-04-11 13:00:00,199.45,199.47,199.42,199.47,700.0,199.45,199.47,199.42,199.47,700.0
2023-04-11 13:05:00,199.47,199.74,199.46,199.71,1908.0,199.47,199.74,199.46,199.71,1908.0
2023-04-11 13:10:00,199.67,199.67,199.22,199.22,1314.0,199.67,199.67,199.22,199.22,1314.0
2023-04-11 13:15:00,199.37,199.43,199.31,199.43,4130.0,199.37,199.43,199.31,199.43,4130.0
2023-04-11 13:20:00,199.43,199.51,199.43,199.47,3492.0,199.43,199.51,199.43,199.47,3492.0
2023-04-11 13:25:00,199.43,199.72,199.42,199.54,3345.0,199.43,199.72,199.42,199.54,3345.0
2023-04-11 13:30:00,199.58,199.62,199.4,199.4,1706.0,199.58,199.62,199.4,199.4,1706.0
2023-04-11 13:35:00,199.44,199.59,199.39,199.57,2050.0,199.44,199.59,199.39,199.57,2050.0
2023-04-11 13:40:00,199.6,199.61,199.32,199.43,3766.0,199.6,199.61,199.32,199.43,3766.0
2023-04-11 13:45:00,199.5,199.62,199.36,199.59,6633.0,199.5,199.62,199.36,199.59,6633.0
2023-04-11 13:50:00,199.56,199.59,199.43,199.46,5300.0,199.56,199.59,199.43,199.46,5300.0
2023-04-11 13:55:00,199.46,199.53,199.36,199.41,4164.0,199.46,199.53,199.36,199.41,4164.0
2023-04-11 14:00:00,199.5,199.54,199.36,199.44,15086.0,199.5,199.54,199.36,199.44,15086.0
2023-04-11 14:05:00,199.49,199.5,199.38,199.42,1148.0,199.49,199.5,199.38,199.42,1148.0
2023-04-11 14:10:00,199.33,199.43,199.31,199.38,1900.0,199.33,199.43,199.31,199.38,1900.0
2023-04-11 14:15:00,199.35,199.49,199.27,199.48,2514.0,199.35,199.49,199.27,199.48,2514.0
2023-04-11 14:20:00,199.54,199.6,199.49,199.52,3300.0,199.54,199.6,199.49,199.52,3300.0
2023-04-11 14:25:00,199.58,199.66,199.56,199.61,4067.0,199.58,199.66,199.56,199.61,4067.0
2023-04-11 14:30:00,199.66,199.67,199.57,199.57,2273.0,199.66,199.67,199.57,199.57,2273.0
2023-04-11 14:35:00,199.6,199.7,199.53,199.67,5157.0,199.6,199.7,199.53,199.67,5157.0
2023-04-11 14:40:00,199.73,199.76,199.66,199.72,3892.0,199.73,199.76,199.66,199.72,3892.0
2023-04-11 14:45:00,199.7,199.84,199.69,199.74,5840.0,199.7,199.84,199.69,199.74,5840.0
2023-04-11 14:50:00,199.64,199.7,199.62,199.69,1201.0,199.64,199.7,199.62,199.69,1201.0
2023-04-11 14:55:00,199.74,199.8,199.55,199.69,7932.0,199.74,199.8,199.55,199.69,7932.0
2023-04-11 15:00:00,199.66,199.8,199.66,199.73,3812.0,199.66,199.8,199.66,199.73,3812.0
2023-04-11 15:05:00,199.73,199.8,199.61,199.64,7133.0,199.73,199.8,199.61,199.64,7133.0
2023-04-11 15:10:00,199.64,199.84,199.63,199.83,4245.0,199.64,199.84,199.63,199.83,4245.0
2023-04-11 15:15:00,199.81,199.82,199.65,199.77,7204.0,199.81,199.82,199.65,199.77,7204.0
2023-04-11 15:20:00,199.74,200.12,199.74,200.09,9690.0,199.74,200.12,199.74,200.09,9690.0
2023-04-11 15:25:00,200.02,200.3,199.98,200.3,2745.0,200.02,200.3,199.98,200.3,2745.0
2023-04-11 15:30:00,200.31,200.6,200.31,200.6,7725.0,200.31,200.6,200.31,200.6,7725.0
2023-04-11 15:35:00,200.69,200.69,200.26,200.36,5921.0,200.69,200.69,200.26,200.36,5921.0
2023-04-11 15:40:00,200.33,200.44,200.13,200.18,7445.0,200.33,200.44,200.13,200.18,7445.0
2023-04-11 15:45:00,200.16,200.19,199.85,199.89,4908.0,200.16,200.19,199.85,199.89,4908.0
2023-04-11 15:50:00,199.75,199.97,199.64,199.97,16843.0,199.75,199.97,199.64,199.97,16843.0
2023-04-11 15:55:00,200.0,200.0,199.18,199.69,88942.0,200.0,200.0,199.18,199.69,88942.0
2023-04-12 09:30:00,202.27,202.86,201.95,202.25,7838.0,202.27,202.86,201.95,202.25,7838.0
2023-04-12 09:35:00,202.48,203.03,202.09,202.25,2120.0,202.48,203.03,202.09,202.25,2120.0
2023-04-12 09:40:00,201.9,201.92,201.1,201.64,1796.0,201.9,201.92,201.1,201.64,1796.0
2023-04-12 09:45:00,201.18,201.45,201.0,201.11,2622.0,201.18,201.45,201.0,201.11,2622.0
2023-04-12 09:50:00,200.82,201.42,200.81,201.3,3801.0,200.82,201.42,200.81,201.3,3801.0
2023-04-12 09:55:00,201.49,201.68,200.96,201.19,4349.0,201.49,201.68,200.96,201.19,4349.0
2023-04-12 10:00:00,201.03,201.56,200.84,201.45,7275.0,201.03,201.56,200.84,201.45,7275.0
2023-04-12 10:05:00,201.33,201.77,201.33,201.52,3760.0,201.33,201.77,201.33,201.52,3760.0
2023-04-12 10:10:00,201.48,201.48,200.88,200.92,2293.0,201.48,201.48,200.88,200.92,2293.0
2023-04-12 10:15:00,200.93,201.02,200.68,201.02,6033.0,200.93,201.02,200.68,201.02,6033.0
2023-04-12 10:20:00,200.95,201.49,200.95,201.23,5234.0,200.95,201.49,200.95,201.23,5234.0
2023-04-12 10:25:00,201.05,201.21,200.64,201.21,3200.0,201.05,201.21,200.64,201.21,3200.0
2023-04-12 10:30:00,201.26,201.26,200.34,200.45,4443.0,201.26,201.26,200.34,200.45,4443.0
2023-04-12 10:35:00,200.34,200.95,200.34,200.76,9835.0,200.34,200.95,200.34,200.76,9835.0
2023-04-12 10:40:00,200.82,201.07,200.75,200.83,4603.0,200.82,201.07,200.75,200.83,4603.0
2023-04-12 10:45:00,200.9,200.97,200.68,200.9,7025.0,200.9,200.97,200.68,200.9,7025.0
2023-04-12 10:50:00,200.88,201.01,200.75,200.9,5372.0,200.88,201.01,200.75,200.9,5372.0
2023-04-12 10:55:00,200.77,200.83,200.46,200.59,9650.0,200.77,200.83,200.46,200.59,9650.0
2023-04-12 11:00:00,200.48,200.67,200.08,200.24,10047.0,200.48,200.67,200.08,200.24,10047.0
2023-04-12 11:05:00,200.12,200.19,199.73,199.73,2207.0,200.12,200.19,199.73,199.73,2207.0
2023-04-12 11:10:00,199.85,199.85,199.08,199.2,10465.0,199.85,199.85,199.08,199.2,10465.0
2023-04-12 11:15:00,199.12,199.49,198.99,199.31,13691.0,199.12,199.49,198.99,199.31,13691.0
2023-04-12 11:20:00,199.33,199.5,199.18,199.25,5718.0,199.33,199.5,199.18,199.25,5718.0
2023-04-12 11:25:00,199.26,199.45,199.16,199.33,8536.0,199.26,199.45,199.16,199.33,8536.0
2023-04-12 11:30:00,199.23,199.71,199.21,199.71,10631.0,199.23,199.71,199.21,199.71,10631.0
2023-04-12 11:35:00,199.92,199.92,199.6,199.7,2112.0,199.92,199.92,199.6,199.7,2112.0
2023-04-12 11:40:00,199.71,200.11,199.63,199.81,6955.0,199.71,200.11,199.63,199.81,6955.0
2023-04-12 11:45:00,199.84,200.08,199.77,199.9,3853.0,199.84,200.08,199.77,199.9,3853.0
2023-04-12 11:50:00,199.91,199.97,199.75,199.76,2628.0,199.91,199.97,199.75,199.76,2628.0
2023-04-12 11:55:00,199.68,199.93,199.6,199.76,3940.0,199.68,199.93,199.6,199.76,3940.0
2023-04-12 12:00:00,199.72,200.0,199.61,199.8,1779.0,199.72,200.0,199.61,199.8,1779.0
2023-04-12 12:05:00,199.77,199.77,199.53,199.74,2910.0,199.77,199.77,199.53,199.74,2910.0
2023-04-12 12:10:00,199.68,199.77,199.62,199.69,2503.0,199.68,199.77,199.62,199.69,2503.0
2023-04-12 12:15:00,199.74,199.75,199.25,199.45,9731.0,199.74,199.75,199.25,199.45,9731.0
2023-04-12 12:20:00,199.38,199.47,199.22,199.44,6461.0,199.38,199.47,199.22,199.44,6461.0
2023-04-12 12:25:00,199.4,199.56,199.4,199.54,946.0,199.4,199.56,199.4,199.54,946.0
2023-04-12 12:30:00,199.67,199.72,199.6,199.72,1208.0,199.67,199.72,199.6,199.72,1208.0
2023-04-12 12:35:00,199.65,199.68,199.41,199.49,3044.0,199.65,199.68,199.41,199.49,3044.0
2023-04-12 12:40:00,199.44,199.46,199.22,199.46,7265.0,199.44,199.46,199.22,199.46,7265.0
2023-04-12 12:45:00,199.46,199.74,199.46,199.59,1614.0,199.46,199.74,199.46,199.59,1614.0
2023-04-12 12:50:00,199.65,199.92,199.51,199.91,3600.0,199.65,199.92,199.51,199.91,3600.0
2023-04-12 12:55:00,199.99,200.17,199.99,200.1,800.0,199.99,200.17,199.99,200.1,800.0
2023-04-12 13:00:00,200.11,200.28,199.97,200.28,3186.0,200.11,200.28,199.97,200.28,3186.0
2023-04-12 13:05:00,200.3,200.47,200.28,200.4,4474.0,200.3,200.47,200.28,200.4,4474.0
2023-04-12 13:10:00,200.49,200.75,200.47,200.72,2060.0,200.49,200.75,200.47,200.72,2060.0
2023-04-12 13:15:00,200.67,200.67,200.38,200.39,2506.0,200.67,200.67,200.38,200.39,2506.0
2023-04-12 13:20:00,200.47,200.53,200.28,200.4,11184.0,200.47,200.53,200.28,200.4,11184.0
2023-04-12 13:25:00,200.34,200.67,200.25,200.48,2796.0,200.34,200.67,200.25,200.48,2796.0
2023-04-12 13:30:00,200.58,200.79,200.58,200.63,1500.0,200.58,200.79,200.58,200.63,1500.0
2023-04-12 13:35:00,200.59,200.75,200.3,200.42,3199.0,200.59,200.75,200.3,200.42,3199.0
2023-04-12 13:40:00,200.33,200.33,200.28,200.3,300.0,200.33,200.33,200.28,200.3,300.0
2023-04-12 13:45:00,200.29,200.64,200.19,200.56,3243.0,200.29,200.64,200.19,200.56,3243.0
2023-04-12 13:50:00,200.64,200.68,200.48,200.48,2157.0,200.64,200.68,200.48,200.48,2157.0
2023-04-12 13:55:00,200.38,200.4,200.2,200.35,2462.0,200.38,200.4,200.2,200.35,2462.0
2023-04-12 14:00:00,200.25,200.43,200.02,200.17,4115.0,200.25,200.43,200.02,200.17,4115.0
2023-04-12 14:05:00,200.07,200.31,199.69,199.71,5754.0,200.07,200.31,199.69,199.71,5754.0
2023-04-12 14:10:00,199.71,200.31,199.71,200.31,5129.0,199.71,200.31,199.71,200.31,5129.0
2023-04-12 14:15:00,200.32,200.47,200.32,200.35,1671.0,200.32,200.47,200.32,200.35,1671.0
2023-04-12 14:20:00,200.45,200.45,200.25,200.34,2070.0,200.45,200.45,200.25,200.34,2070.0
2023-04-12 14:25:00,200.26,200.26,199.45,199.45,4540.0,200.26,200.26,199.45,199.45,4540.0
2023-04-12 14:30:00,199.37,199.44,199.06,199.16,2528.0,199.37,199.44,199.06,199.16,2528.0
2023-04-12 14:35:00,199.15,199.15,198.82,198.82,3035.0,199.15,199.15,198.82,198.82,3035.0
2023-04-12 14:40:00,198.68,199.03,198.59,198.86,3236.0,198.68,199.03,198.59,198.86,3236.0
2023-04-12 14:45:00,198.97,198.98,198.32,198.32,4521.0,198.97,198.98,198.32,198.32,4521.0
2023-04-12 14:50:00,198.36,198.43,198.15,198.21,2082.0,198.36,198.43,198.15,198.21,2082.0
2023-04-12 14:55:00,198.29,198.42,198.24,198.28,3468.0,198.29,198.42,198.24,198.28,3468.0
2023-04-12 15:00:00,198.23,198.5,198.08,198.08,5300.0,198.23,198.5,198.08,198.08,5300.0
2023-04-12 15:05:00,198.17,198.2,197.84,198.09,4716.0,198.17,198.2,197.84,198.09,4716.0
2023-04-12 15:10:00,198.0,198.01,197.58,197.58,4683.0,198.0,198.01,197.58,197.58,4683.0
2023-04-12 15:15:00,197.62,197.63,197.29,197.39,8219.0,197.62,197.63,197.29,197.39,8219.0
2023-04-12 15:20:00,197.3,197.65,197.29,197.44,4747.0,197.3,197.65,197.29,197.44,4747.0
2023-04-12 15:25:00,197.51,197.57,197.32,197.44,7001.0,197.51,197.57,197.32,197.44,7001.0
2023-04-12 15:30:00,197.41,197.82,197.34,197.63,7714.0,197.41,197.82,197.34,197.63,7714.0
2023-04-12 15:35:00,197.59,197.8,197.43,197.47,9330.0,197.59,197.8,197.43,197.47,9330.0
2023-04-12 15:40:00,197.54,197.72,197.33,197.57,8203.0,197.54,197.72,197.33,197.57,8203.0
2023-04-12 15:45:00,197.56,198.05,197.53,197.64,9725.0,197.56,198.05,197.53,197.64,9725.0
2023-04-12 15:50:00,197.64,197.81,197.49,197.74,13684.0,197.64,197.81,197.49,197.74,13684.0
2023-04-12 15:55:00,197.75,198.01,197.56,198.01,43312.0,197.75,198.01,197.56,198.01,43312.0
2023-04-13 09:30:00,199.48,199.48,199.0,199.0,4854.0,199.48,199.48,199.0,199.0,4854.0
2023-04-13 09:35:00,198.45,198.75,197.69,198.75,3379.0,198.45,198.75,197.69,198.75,3379.0
2023-04-13 09:40:00,198.88,199.17,198.78,199.02,2861.0,198.88,199.17,198.78,199.02,2861.0
2023-04-13 09:45:00,198.86,198.86,198.57,198.64,2600.0,198.86,198.86,198.57,198.64,2600.0
2023-04-13 09:50:00,198.78,198.91,198.64,198.91,3000.0,198.78,198.91,198.64,198.91,3000.0
2023-04-13 09:55:00,198.93,198.95,198.51,198.95,1523.0,198.93,198.95,198.51,198.95,1523.0
2023-04-13 10:00:00,198.89,198.98,198.63,198.65,1000.0,198.89,198.98,198.63,198.65,1000.0
2023-04-13 10:05:00,198.92,199.0,198.82,198.91,1320.0,198.92,199.0,198.82,198.91,1320.0
2023-04-13 10:10:00,199.0,199.66,199.0,199.66,3372.0,199.0,199.66,199.0,199.66,3372.0
2023-04-13 10:15:00,199.59,199.83,199.59,199.75,2200.0,199.59,199.83,199.59,199.75,2200.0
2023-04-13 10:20:00,199.71,199.77,199.26,199.31,2495.0,199.71,199.77,199.26,199.31,2495.0
2023-04-13 10:25:00,199.41,199.9,199.41,199.86,1930.0,199.41,199.9,199.41,199.86,1930.0
2023-04-13 10:30:00,199.85,200.24,199.85,200.16,5529.0,199.85,200.24,199.85,200.16,5529.0
2023-04-13 10:35:00,200.21,200.21,199.92,199.92,4161.0,200.21,200.21,199.92,199.92,4161.0
2023-04-13 10:40:00,199.9,200.07,199.75,200.07,1865.0,199.9,200.07,199.75,200.07,1865.0
2023-04-13 10:45:00,200.16,200.36,200.03,200.36,2871.0,200.16,200.36,200.03,200.36,2871.0
2023-04-13 10:50:00,200.3,201.05,200.29,200.9,5106.0,200.3,201.05,200.29,200.9,5106.0
2023-04-13 10:55:00,200.9,201.19,200.85,201.01,3585.0,200.9,201.19,200.85,201.01,3585.0
2023-04-13 11:00:00,201.08,201.37,200.96,201.02,2959.0,201.08,201.37,200.96,201.02,2959.0
2023-04-13 11:05:00,200.96,201.24,200.95,201.23,2166.0,200.96,201.24,200.95,201.23,2166.0
2023-04-13 11:10:00,201.29,201.31,201.01,201.14,2685.0,201.29,201.31,201.01,201.14,2685.0
2023-04-13 11:15:00,201.09,201.09,200.91,200.99,1622.0,201.09,201.09,200.91,200.99,1622.0
2023-04-13 11:20:00,201.05,201.26,201.01,201.1,2803.0,201.05,201.26,201.01,201.1,2803.0
2023-04-13 11:25:00,201.13,201.3,201.0,201.3,3518.0,201.13,201.3,201.0,201.3,3518.0
2023-04-13 11:30:00,201.34,201.45,201.3,201.45,1835.0,201.34,201.45,201.3,201.45,1835.0
2023-04-13 11:35:00,201.37,201.55,201.26,201.46,2828.0,201.37,201.55,201.26,201.46,2828.0
2023-04-13 11:40:00,201.43,201.48,201.37,201.48,3501.0,201.43,201.48,201.37,201.48,3501.0
2023-04-13 11:45:00,201.44,201.45,201.37,201.37,1409.0,201.44,201.45,201.37,201.37,1409.0
2023-04-13 11:50:00,201.32,201.46,201.2,201.27,5649.0,201.32,201.46,201.2,201.27,5649.0
2023-04-13 11:55:00,201.27,201.71,201.22,201.69,1987.0,201.27,201.71,201.22,201.69,1987.0
2023-04-13 12:00:00,201.69,201.77,201.63,201.64,3745.0,201.69,201.77,201.63,201.64,3745.0
2023-04-13 12:05:00,201.62,201.65,201.47,201.53,2773.0,201.62,201.65,201.47,201.53,2773.0
2023-04-13 12:10:00,201.35,201.46,201.25,201.25,1300.0,201.35,201.46,201.25,201.25,1300.0
2023-04-13 12:15:00,201.24,201.36,201.24,201.35,717.0,201.24,201.36,201.24,201.35,717.0
2023-04-13 12:20:00,201.33,201.62,201.3,201.43,3094.0,201.33,201.62,201.3,201.43,3094.0
2023-04-13 12:25:00,201.35,201.47,201.34,201.43,1997.0,201.35,201.47,201.34,201.43,1997.0
2023-04-13 12:30:00,201.44,201.57,201.37,201.56,3135.0,201.44,201.57,201.37,201.56,3135.0
2023-04-13 12:35:00,201.48,201.51,201.23,201.35,2008.0,201.48,201.51,201.23,201.35,2008.0
2023-04-13 12:40:00,201.38,201.53,201.37,201.53,1426.0,201.38,201.53,201.37,201.53,1426.0
2023-04-13 12:45:00,201.51,201.74,201.49,201.74,2836.0,201.51,201.74,201.49,201.74,2836.0
2023-04-13 12:50:00,201.74,201.91,201.61,201.66,3237.0,201.74,201.91,201.61,201.66,3237.0
2023-04-13 12:55:00,201.68,201.83,201.68,201.69,2157.0,201.68,201.83,201.68,201.69,2157.0
2023-04-13 13:00:00,201.77,201.81,201.63,201.81,1968.0,201.77,201.81,201.63,201.81,1968.0
2023-04-13 13:05:00,201.74,201.97,201.71,201.91,5150.0,201.74,201.97,201.71,201.91,5150.0
2023-04-13 13:10:00,201.97,202.21,201.97,202.21,2770.0,201.97,202.21,201.97,202.21,2770.0
2023-04-13 13:15:00,202.2,202.27,202.12,202.27,2389.0,202.2,202.27,202.12,202.27,2389.0
2023-04-13 13:20:00,202.32,202.33,202.0,202.06,4324.0,202.32,202.33,202.0,202.06,4324.0
2023-04-13 13:25:00,202.14,202.27,201.97,201.98,3883.0,202.14,202.27,201.97,201.98,3883.0
2023-04-13 13:30:00,202.06,202.15,201.83,201.97,2271.0,202.06,202.15,201.83,201.97,2271.0
2023-04-13 13:35:00,202.06,202.21,202.03,202.06,2015.0,202.06,202.21,202.03,202.06,2015.0
2023-04-13 13:40:00,202.08,202.42,202.08,202.31,1933.0,202.08,202.42,202.08,202.31,1933.0
2023-04-13 13:45:00,202.35,202.44,202.33,202.36,1817.0,202.35,202.44,202.33,202.36,1817.0
2023-04-13 13:50:00,202.4,202.61,202.37,202.58,2189.0,202.4,202.61,202.37,202.58,2189.0
2023-04-13 13:55:00,202.61,202.8,202.61,202.71,4821.0,202.61,202.8,202.61,202.71,4821.0
2023-04-13 14:00:00,202.67,202.87,202.56,202.74,1825.0,202.67,202.87,202.56,202.74,1825.0
2023-04-13 14:05:00,202.79,202.85,202.55,202.61,3449.0,202.79,202.85,202.55,202.61,3449.0
2023-04-13 14:10:00,202.73,202.84,202.71,202.76,1833.0,202.73,202.84,202.71,202.76,1833.0
2023-04-13 14:15:00,202.84,202.98,202.67,202.78,3402.0,202.84,202.98,202.67,202.78,3402.0
2023-04-13 14:20:00,202.68,202.79,202.63,202.68,1778.0,202.68,202.79,202.63,202.68,1778.0
2023-04-13 14:25:00,202.68,202.85,202.67,202.75,1604.0,202.68,202.85,202.67,202.75,1604.0
2023-04-13 14:30:00,202.86,202.94,202.72,202.72,2880.0,202.86,202.94,202.72,202.72,2880.0
2023-04-13 14:35:00,202.66,202.83,202.56,202.8,2143.0,202.66,202.83,202.56,202.8,2143.0
2023-04-13 14:40:00,202.76,202.93,202.67,202.82,4375.0,202.76,202.93,202.67,202.82,4375.0
2023-04-13 14:45:00,202.84,202.84,202.71,202.82,1203.0,202.84,202.84,202.71,202.82,1203.0
2023-04-13 14:50:00,202.84,202.9,202.61,202.89,3683.0,202.84,202.9,202.61,202.89,3683.0
2023-04-13 14:55:00,202.92,203.02,202.85,202.93,3294.0,202.92,203.02,202.85,202.93,3294.0
2023-04-13 15:00:00,202.94,203.16,202.89,203.14,2900.0,202.94,203.16,202.89,203.14,2900.0
2023-04-13 15:05:00,203.17,203.18,202.72,202.86,4806.0,203.17,203.18,202.72,202.86,4806.0
2023-04-13 15:10:00,202.83,202.93,202.59,202.59,1900.0,202.83,202.93,202.59,202.59,1900.0
2023-04-13 15:15:00,202.61,202.7,202.48,202.7,2058.0,202.61,202.7,202.48,202.7,2058.0
2023-04-13 15:20:00,202.7,202.92,202.66,202.68,4130.0,202.7,202.92,202.66,202.68,4130.0
2023-04-13 15:25:00,202.59,203.01,202.57,202.98,6856.0,202.59,203.01,202.57,202.98,6856.0
2023-04-13 15:30:00,203.05,203.36,202.98,203.36,7218.0,203.05,203.36,202.98,203.36,7218.0
2023-04-13 15:35:00,203.34,203.35,203.13,203.15,7354.0,203.34,203.35,203.13,203.15,7354.0
2023-04-13 15:40:00,203.17,203.66,203.14,203.63,13027.0,203.17,203.66,203.14,203.63,13027.0
2023-04-13 15:45:00,203.59,203.67,203.13,203.25,20394.0,203.59,203.67,203.13,203.25,20394.0
2023-04-13 15:50:00,203.27,203.27,202.94,203.17,39457.0,203.27,203.27,202.94,203.17,39457.0
2023-04-13 15:55:00,203.17,203.44,202.62,202.78,78035.0,203.17,203.44,202.62,202.78,78035.0
2023-04-14 09:30:00,202.39,202.94,202.06,202.1,5230.0,202.39,202.94,202.06,202.1,5230.0
2023-04-14 09:35:00,202.46,202.97,202.46,202.97,528.0,202.46,202.97,202.46,202.97,528.0
2023-04-14 09:40:00,202.61,202.89,202.41,202.87,1300.0,202.61,202.89,202.41,202.87,1300.0
2023-04-14 09:45:00,203.1,203.1,203.1,203.1,161.0,203.1,203.1,203.1,203.1,161.0
2023-04-14 09:50:00,203.15,203.24,203.15,203.24,200.0,203.15,203.24,203.15,203.24,200.0
2023-04-14 09:55:00,202.98,203.32,202.98,203.31,731.0,202.98,203.32,202.98,203.31,731.0
2023-04-14 10:00:00,203.09,203.09,202.65,202.77,1160.0,203.09,203.09,202.65,202.77,1160.0
2023-04-14 10:05:00,202.66,202.66,201.13,201.33,5128.0,202.66,202.66,201.13,201.33,5128.0
2023-04-14 10:10:00,201.31,201.42,201.24,201.32,1969.0,201.31,201.42,201.24,201.32,1969.0
2023-04-14 10:15:00,201.02,201.11,200.79,200.81,4268.0,201.02,201.11,200.79,200.81,4268.0
2023-04-14 10:20:00,200.87,200.89,200.43,200.43,1205.0,200.87,200.89,200.43,200.43,1205.0
2023-04-14 10:25:00,200.46,200.8,200.39,200.59,1900.0,200.46,200.8,200.39,200.59,1900.0
2023-04-14 10:30:00,200.68,200.78,200.47,200.53,1168.0,200.68,200.78,200.47,200.53,1168.0
2023-04-14 10:35:00,200.55,200.87,200.48,200.87,2449.0,200.55,200.87,200.48,200.87,2449.0
2023-04-14 10:40:00,200.75,200.75,200.2,200.37,1479.0,200.75,200.75,200.2,200.37,1479.0
2023-04-14 10:45:00,200.42,200.78,200.36,200.39,1347.0,200.42,200.78,200.36,200.39,1347.0
2023-04-14 10:50:00,200.38,200.49,200.25,200.25,872.0,200.38,200.49,200.25,200.25,872.0
2023-04-14 10:55:00,200.02,200.42,199.99,200.21,5550.0,200.02,200.42,199.99,200.21,5550.0
2023-04-14 11:00:00,200.13,200.3,199.94,199.95,1102.0,200.13,200.3,199.94,199.95,1102.0
2023-04-14 11:05:00,199.91,200.02,199.89,199.89,624.0,199.91,200.02,199.89,199.89,624.0
2023-04-14 11:10:00,200.0,200.0,199.85,199.85,1538.0,200.0,200.0,199.85,199.85,1538.0
2023-04-14 11:15:00,199.82,199.82,199.58,199.69,2914.0,199.82,199.82,199.58,199.69,2914.0
2023-04-14 11:20:00,199.75,200.0,199.75,199.83,5068.0,199.75,200.0,199.75,199.83,5068.0
2023-04-14 11:25:00,199.81,199.81,199.56,199.56,3835.0,199.81,199.81,199.56,199.56,3835.0
2023-04-14 11:30:00,199.46,199.47,199.3,199.47,1032.0,199.46,199.47,199.3,199.47,1032.0
2023-04-14 11:35:00,199.45,199.58,199.34,199.39,1358.0,199.45,199.58,199.34,199.39,1358.0
2023-04-14 11:40:00,199.2,199.39,198.71,198.88,6919.0,199.2,199.39,198.71,198.88,6919.0
2023-04-14 11:45:00,198.99,199.04,198.84,198.85,2685.0,198.99,199.04,198.84,198.85,2685.0
2023-04-14 11:50:00,198.78,198.93,198.78,198.93,1830.0,198.78,198.93,198.78,198.93,1830.0
2023-04-14 11:55:00,198.88,199.23,198.78,199.23,2860.0,198.88,199.23,198.78,199.23,2860.0
2023-04-14 12:00:00,199.22,199.33,199.12,199.12,1300.0,199.22,199.33,199.12,199.12,1300.0
2023-04-14 12:05:00,199.23,199.23,198.94,199.22,960.0,199.23,199.23,198.94,199.22,960.0
2023-04-14 12:10:00,199.11,199.25,198.96,198.96,1296.0,199.11,199.25,198.96,198.96,1296.0
2023-04-14 12:15:00,198.95,199.02,198.86,199.02,914.0,198.95,199.02,198.86,199.02,914.0
2023-04-14 12:20:00,199.06,199.27,199.06,199.19,872.0,199.06,199.27,199.06,199.19,872.0
2023-04-14 12:25:00,199.03,199.19,199.03,199.16,600.0,199.03,199.19,199.03,199.16,600.0
2023-04-14 12:30:00,199.17,199.25,199.07,199.23,700.0,199.17,199.25,199.07,199.23,700.0
2023-04-14 12:35:00,199.19,199.19,199.04,199.04,330.0,199.19,199.19,199.04,199.04,330.0
2023-04-14 12:40:00,198.96,199.32,198.96,199.19,1896.0,198.96,199.32,198.96,199.19,1896.0
2023-04-14 12:45:00,199.14,199.21,198.89,199.07,1329.0,199.14,199.21,198.89,199.07,1329.0
2023-04-14 12:50:00,198.95,198.99,198.84,198.84,900.0,198.95,198.99,198.84,198.84,900.0
2023-04-14 12:55:00,198.91,198.91,198.81,198.89,1100.0,198.91,198.91,198.81,198.89,1100.0
2023-04-14 13:00:00,198.83,199.1,198.61,198.61,3575.0,198.83,199.1,198.61,198.61,3575.0
2023-04-14 13:05:00,198.65,198.95,198.65,198.72,808.0,198.65,198.95,198.65,198.72,808.0
2023-04-14 13:10:00,198.74,199.08,198.73,199.08,906.0,198.74,199.08,198.73,199.08,906.0
2023-04-14 13:15:00,199.06,199.45,199.05,199.44,2200.0,199.06,199.45,199.05,199.44,2200.0
2023-04-14 13:20:00,199.42,199.42,199.23,199.23,700.0,199.42,199.42,199.23,199.23,700.0
2023-04-14 13:25:00,199.3,199.31,198.89,198.91,2182.0,199.3,199.31,198.89,198.91,2182.0
2023-04-14 13:30:00,198.84,198.88,198.65,198.83,1088.0,198.84,198.88,198.65,198.83,1088.0
2023-04-14 13:35:00,198.81,198.86,198.55,198.73,1308.0,198.81,198.86,198.55,198.73,1308.0
2023-04-14 13:40:00,198.69,199.01,198.69,198.95,1400.0,198.69,199.01,198.69,198.95,1400.0
2023-04-14 13:45:00,198.95,199.02,198.84,198.84,1200.0,198.95,199.02,198.84,198.84,1200.0
2023-04-14 13:50:00,198.91,199.01,198.91,199.01,501.0,198.91,199.01,198.91,199.01,501.0
2023-04-14 13:55:00,199.01,199.21,199.01,199.01,2340.0,199.01,199.21,199.01,199.01,2340.0
2023-04-14 14:00:00,199.0,199.09,198.93,198.98,2455.0,199.0,199.09,198.93,198.98,2455.0
2023-04-14 14:05:00,198.97,199.19,198.88,199.05,3206.0,198.97,199.19,198.88,199.05,3206.0
2023-04-14 14:10:00,199.13,199.13,198.98,198.99,400.0,199.13,199.13,198.98,198.99,400.0
2023-04-14 14:15:00,199.11,199.27,199.11,199.14,1003.0,199.11,199.27,199.11,199.14,1003.0
2023-04-14 14:20:00,199.23,199.46,199.23,199.39,863.0,199.23,199.46,199.23,199.39,863.0
2023-04-14 14:25:00,199.39,199.42,199.28,199.32,1282.0,199.39,199.42,199.28,199.32,1282.0
2023-04-14 14:30:00,199.41,199.48,199.36,199.42,600.0,199.41,199.48,199.36,199.42,600.0
2023-04-14 14:35:00,199.41,199.51,199.32,199.5,2108.0,199.41,199.51,199.32,199.5,2108.0
2023-04-14 14:40:00,199.43,199.71,199.39,199.71,701.0,199.43,199.71,199.39,199.71,701.0
2023-04-14 14:45:00,199.66,199.84,199.59,199.76,1082.0,199.66,199.84,199.59,199.76,1082.0
2023-04-14 14:50:00,199.76,199.77,199.55,199.55,1506.0,199.76,199.77,199.55,199.55,1506.0
2023-04-14 14:55:00,199.72,199.89,199.71,199.87,2312.0,199.72,199.89,199.71,199.87,2312.0
2023-04-14 15:00:00,199.84,199.85,199.73,199.73,1308.0,199.84,199.85,199.73,199.73,1308.0
2023-04-14 15:05:00,199.66,199.69,199.57,199.6,1801.0,199.66,199.69,199.57,199.6,1801.0
2023-04-14 15:10:00,199.59,199.78,199.45,199.51,2507.0,199.59,199.78,199.45,199.51,2507.0
2023-04-14 15:15:00,199.27,199.54,199.22,199.49,2153.0,199.27,199.54,199.22,199.49,2153.0
2023-04-14 15:20:00,199.43,199.69,199.29,199.69,2446.0,199.43,199.69,199.29,199.69,2446.0
2023-04-14 15:25:00,199.82,199.96,199.71,199.95,1279.0,199.82,199.96,199.71,199.95,1279.0
2023-04-14 15:30:00,199.9,200.1,199.88,200.09,1101.0,199.9,200.1,199.88,200.09,1101.0
2023-04-14 15:35:00,200.1,200.36,200.02,200.36,2201.0,200.1,200.36,200.02,200.36,2201.0
2023-04-14 15:40:00,200.5,200.59,200.36,200.59,2938.0,200.5,200.59,200.36,200.59,2938.0
2023-04-14 15:45:00,200.5,200.57,200.35,200.55,3679.0,200.5,200.57,200.35,200.55,3679.0
2023-04-14 15:50:00,200.39,200.4,199.97,199.98,10052.0,200.39,200.4,199.97,199.98,10052.0
2023-04-14 15:55:00,199.97,200.47,199.97,200.36,24314.0,199.97,200.47,199.97,200.36,24314.0
2023-04-17 09:30:00,200.74,201.74,200.74,201.74,8643.0,200.74,201.74,200.74,201.74,8643.0
2023-04-17 09:35:00,201.8,201.87,200.63,200.63,5200.0,201.8,201.87,200.63,200.63,5200.0
2023-04-17 09:40:00,200.84,201.04,200.84,200.93,1183.0,200.84,201.04,200.84,200.93,1183.0
2023-04-17 09:45:00,200.92,200.92,200.33,200.5,7147.0,200.92,200.92,200.33,200.5,7147.0
2023-04-17 09:50:00,200.45,201.08,200.38,200.58,3872.0,200.45,201.08,200.38,200.58,3872.0
2023-04-17 09:55:00,200.64,200.88,200.44,200.51,4795.0,200.64,200.88,200.44,200.51,4795.0
2023-04-17 10:00:00,200.58,200.58,200.29,200.38,3821.0,200.58,200.58,200.29,200.38,3821.0
2023-04-17 10:05:00,200.42,200.54,200.29,200.3,1229.0,200.42,200.54,200.29,200.3,1229.0
2023-04-17 10:10:00,200.3,200.39,200.09,200.2,1945.0,200.3,200.39,200.09,200.2,1945.0
2023-04-17 10:15:00,200.19,200.33,200.17,200.17,1408.0,200.19,200.33,200.17,200.17,1408.0
2023-04-17 10:20:00,200.2,200.51,200.13,200.43,4127.0,200.2,200.51,200.13,200.43,4127.0
2023-04-17 10:25:00,200.52,200.76,200.42,200.74,4337.0,200.52,200.76,200.42,200.74,4337.0
2023-04-17 10:30:00,200.66,201.29,200.59,201.2,2556.0,200.66,201.29,200.59,201.2,2556.0
2023-04-17 10:35:00,201.09,201.17,200.67,200.76,3660.0,201.09,201.17,200.67,200.76,3660.0
2023-04-17 10:40:00,200.78,200.84,200.78,200.84,300.0,200.78,200.84,200.78,200.84,300.0
2023-04-17 10:45:00,200.81,201.08,200.79,201.0,1657.0,200.81,201.08,200.79,201.0,1657.0
2023-04-17 10:50:00,201.08,201.23,201.07,201.08,900.0,201.08,201.23,201.07,201.08,900.0
2023-04-17 10:55:00,200.69,200.88,200.68,200.75,1334.0,200.69,200.88,200.68,200.75,1334.0
2023-04-17 11:00:00,200.84,200.87,200.57,200.62,2647.0,200.84,200.87,200.57,200.62,2647.0
2023-04-17 11:05:00,200.7,200.81,200.7,200.81,700.0,200.7,200.81,200.7,200.81,700.0
2023-04-17 11:10:00,200.77,200.77,200.49,200.54,2136.0,200.77,200.77,200.49,200.54,2136.0
2023-04-17 11:15:00,200.39,200.53,200.32,200.32,2300.0,200.39,200.53,200.32,200.32,2300.0
2023-04-17 11:20:00,200.26,200.68,200.22,200.67,3686.0,200.26,200.68,200.22,200.67,3686.0
2023-04-17 11:25:00,200.67,200.67,200.67,200.67,100.0,200.67,200.67,200.67,200.67,100.0
2023-04-17 11:30:00,200.58,200.58,200.16,200.16,2530.0,200.58,200.58,200.16,200.16,2530.0
2023-04-17 11:35:00,200.13,200.21,199.94,199.98,6677.0,200.13,200.21,199.94,199.98,6677.0
2023-04-17 11:40:00,199.99,200.06,199.8,199.86,2870.0,199.99,200.06,199.8,199.86,2870.0
2023-04-17 11:45:00,199.76,200.25,199.74,200.23,29910.0,199.76,200.25,199.74,200.23,29910.0
2023-04-17 11:50:00,200.1,200.43,200.06,200.43,1300.0,200.1,200.43,200.06,200.43,1300.0
2023-04-17 11:55:00,200.43,200.43,200.24,200.38,1300.0,200.43,200.43,200.24,200.38,1300.0
2023-04-17 12:00:00,200.36,200.51,200.35,200.41,600.0,200.36,200.51,200.35,200.41,600.0
2023-04-17 12:05:00,200.46,200.87,200.46,200.87,1154.0,200.46,200.87,200.46,200.87,1154.0
2023-04-17 12:10:00,200.91,200.93,200.75,200.79,4463.0,200.91,200.93,200.75,200.79,4463.0
2023-04-17 12:15:00,200.74,200.94,200.59,200.94,1260.0,200.74,200.94,200.59,200.94,1260.0
2023-04-17 12:20:00,200.89,200.92,200.75,200.86,3622.0,200.89,200.92,200.75,200.86,3622.0
2023-04-17 12:25:00,201.03,201.23,200.98,201.23,2425.0,201.03,201.23,200.98,201.23,2425.0
2023-04-17 12:30:00,201.33,201.33,201.32,201.33,200.0,201.33,201.33,201.32,201.33,200.0
2023-04-17 12:35:00,201.27,201.39,201.25,201.29,1691.0,201.27,201.39,201.25,201.29,1691.0
2023-04-17 12:40:00,201.4,201.46,201.4,201.41,505.0,201.4,201.46,201.4,201.41,505.0
2023-04-17 12:45:00,201.36,201.45,201.3,201.35,1122.0,201.36,201.45,201.3,201.35,1122.0
2023-04-17 12:50:00,201.37,201.37,201.09,201.16,1117.0,201.37,201.37,201.09,201.16,1117.0
2023-04-17 12:55:00,201.14,201.14,201.05,201.07,400.0,201.14,201.14,201.05,201.07,400.0
2023-04-17 13:00:00,201.12,201.15,201.05,201.11,800.0,201.12,201.15,201.05,201.11,800.0
2023-04-17 13:05:00,201.04,201.06,200.76,200.76,905.0,201.04,201.06,200.76,200.76,905.0
2023-04-17 13:10:00,200.73,200.94,200.73,200.92,1717.0,200.73,200.94,200.73,200.92,1717.0
2023-04-17 13:15:00,200.98,201.2,200.98,201.2,600.0,200.98,201.2,200.98,201.2,600.0
2023-04-17 13:20:00,201.23,201.23,201.09,201.16,1226.0,201.23,201.23,201.09,201.16,1226.0
2023-04-17 13:25:00,201.16,201.16,201.13,201.14,300.0,201.16,201.16,201.13,201.14,300.0
2023-04-17 13:30:00,201.21,201.27,201.13,201.15,3893.0,201.21,201.27,201.13,201.15,3893.0
2023-04-17 13:35:00,201.16,201.3,201.16,201.24,1800.0,201.16,201.3,201.16,201.24,1800.0
2023-04-17 13:40:00,201.2,201.2,201.05,201.1,2311.0,201.2,201.2,201.05,201.1,2311.0
2023-04-17 13:45:00,201.06,201.07,201.02,201.03,200.0,201.06,201.07,201.02,201.03,200.0
2023-04-17 13:50:00,201.01,201.03,200.94,200.98,1021.0,201.01,201.03,200.94,200.98,1021.0
2023-04-17 13:55:00,200.93,200.93,200.72,200.83,2519.0,200.93,200.93,200.72,200.83,2519.0
2023-04-17 14:00:00,200.83,200.85,200.68,200.84,1355.0,200.83,200.85,200.68,200.84,1355.0
2023-04-17 14:05:00,200.84,200.98,200.84,200.94,1126.0,200.84,200.98,200.84,200.94,1126.0
2023-04-17 14:10:00,200.87,200.94,200.71,200.84,4077.0,200.87,200.94,200.71,200.84,4077.0
2023-04-17 14:15:00,200.81,200.94,200.81,200.94,300.0,200.81,200.94,200.81,200.94,300.0
2023-04-17 14:20:00,201.02,201.09,200.95,201.09,742.0,201.02,201.09,200.95,201.09,742.0
2023-04-17 14:25:00,201.12,201.19,201.02,201.02,3950.0,201.12,201.19,201.02,201.02,3950.0
2023-04-17 14:30:00,200.98,201.37,200.97,201.37,2944.0,200.98,201.37,200.97,201.37,2944.0
2023-04-17 14:35:00,201.43,201.46,201.37,201.38,825.0,201.43,201.46,201.37,201.38,825.0
2023-04-17 14:40:00,201.45,201.71,201.45,201.64,3941.0,201.45,201.71,201.45,201.64,3941.0
2023-04-17 14:45:00,201.55,201.84,201.55,201.84,2106.0,201.55,201.84,201.55,201.84,2106.0
2023-04-17 14:50:00,201.84,202.04,201.84,201.93,1916.0,201.84,202.04,201.84,201.93,1916.0
2023-04-17 14:55:00,201.92,202.13,201.92,202.13,2251.0,201.92,202.13,201.92,202.13,2251.0
2023-04-17 15:00:00,202.27,202.69,202.27,202.69,3406.0,202.27,202.69,202.27,202.69,3406.0
2023-04-17 15:05:00,202.69,202.7,202.62,202.66,1196.0,202.69,202.7,202.62,202.66,1196.0
2023-04-17 15:10:00,202.62,202.69,202.57,202.62,1338.0,202.62,202.69,202.57,202.62,1338.0
2023-04-17 15:15:00,202.57,202.7,202.55,202.62,3337.0,202.57,202.7,202.55,202.62,3337.0
2023-04-17 15:20:00,202.67,202.73,202.5,202.56,3204.0,202.67,202.73,202.5,202.56,3204.0
2023-04-17 15:25:00,202.52,202.82,202.5,202.82,1490.0,202.52,202.82,202.5,202.82,1490.0
2023-04-17 15:30:00,202.8,202.88,202.71,202.8,3415.0,202.8,202.88,202.71,202.8,3415.0
2023-04-17 15:35:00,202.77,202.77,202.54,202.74,7414.0,202.77,202.77,202.54,202.74,7414.0
2023-04-17 15:40:00,202.79,202.99,202.67,202.98,8442.0,202.79,202.99,202.67,202.98,8442.0
2023-04-17 15:45:00,202.97,203.01,202.81,202.9,11910.0,202.97,203.01,202.81,202.9,11910.0
2023-04-17 15:50:00,202.84,202.97,202.69,202.86,20737.0,202.84,202.97,202.69,202.86,20737.0
2023-04-17 15:55:00,202.91,203.14,202.53,202.63,44259.0,202.91,203.14,202.53,202.63,44259.0
2023-04-18 09:30:00,204.0,204.41,203.7,203.7,8191.0,204.0,204.41,203.7,203.7,8191.0
2023-04-18 09:35:00,203.7,204.14,203.7,203.89,3609.0,203.7,204.14,203.7,203.89,3609.0
2023-04-18 09:40:00,203.86,204.0,203.78,203.85,2153.0,203.86,204.0,203.78,203.85,2153.0
2023-04-18 09:45:00,203.8,203.97,203.66,203.7,4552.0,203.8,203.97,203.66,203.7,4552.0
2023-04-18 09:50:00,203.66,203.78,203.18,203.18,2450.0,203.66,203.78,203.18,203.18,2450.0
2023-04-18 09:55:00,203.18,203.18,203.18,203.18,0.0,203.18,203.18,203.18,203.18,0.0
2023-04-18 10:00:00,201.94,202.4,201.84,202.34,6434.0,201.94,202.4,201.84,202.34,6434.0
2023-04-18 10:05:00,202.36,202.74,202.36,202.74,1621.0,202.36,202.74,202.36,202.74,1621.0
2023-04-18 10:10:00,202.55,202.55,201.88,202.06,4597.0,202.55,202.55,201.88,202.06,4597.0
2023-04-18 10:15:00,201.92,202.16,201.67,202.12,4730.0,201.92,202.16,201.67,202.12,4730.0
2023-04-18 10:20:00,202.32,202.79,202.32,202.53,4769.0,202.32,202.79,202.32,202.53,4769.0
2023-04-18 10:25:00,202.37,202.43,202.1,202.11,2902.0,202.37,202.43,202.1,202.11,2902.0
2023-04-18 10:30:00,202.11,202.11,201.58,201.63,1251.0,202.11,202.11,201.58,201.63,1251.0
2023-04-18 10:35:00,201.76,201.8,201.76,201.8,443.0,201.76,201.8,201.76,201.8,443.0
2023-04-18 10:40:00,201.81,202.17,201.8,202.17,603.0,201.81,202.17,201.8,202.17,603.0
2023-04-18 10:45:00,202.21,202.31,201.94,201.94,1367.0,202.21,202.31,201.94,201.94,1367.0
2023-04-18 10:50:00,201.92,201.92,201.77,201.9,1295.0,201.92,201.92,201.77,201.9,1295.0
2023-04-18 10:55:00,201.79,202.4,201.79,202.4,900.0,201.79,202.4,201.79,202.4,900.0
2023-04-18 11:00:00,202.37,202.45,201.91,201.91,1331.0,202.37,202.45,201.91,201.91,1331.0
2023-04-18 11:05:00,202.05,202.06,201.51,201.51,1601.0,202.05,202.06,201.51,201.51,1601.0
2023-04-18 11:10:00,201.5,201.5,200.91,200.91,5018.0,201.5,201.5,200.91,200.91,5018.0
2023-04-18 11:15:00,200.91,201.61,200.7,201.17,11683.0,200.91,201.61,200.7,201.17,11683.0
2023-04-18 11:20:00,201.12,201.28,201.03,201.18,1210.0,201.12,201.28,201.03,201.18,1210.0
2023-04-18 11:25:00,201.03,201.1,200.89,201.08,1437.0,201.03,201.1,200.89,201.08,1437.0
2023-04-18 11:30:00,201.03,201.48,201.0,201.4,5974.0,201.03,201.48,201.0,201.4,5974.0
2023-04-18 11:35:00,201.48,201.69,201.13,201.19,5487.0,201.48,201.69,201.13,201.19,5487.0
2023-04-18 11:40:00,201.19,201.61,201.06,201.5,2123.0,201.19,201.61,201.06,201.5,2123.0
2023-04-18 11:45:00,201.41,201.44,201.2,201.21,600.0,201.41,201.44,201.2,201.21,600.0
2023-04-18 11:50:00,201.18,201.34,201.02,201.34,4459.0,201.18,201.34,201.02,201.34,4459.0
2023-04-18 11:55:00,201.31,201.31,201.0,201.11,1487.0,201.31,201.31,201.0,201.11,1487.0
2023-04-18 12:00:00,200.96,201.32,200.96,201.09,3457.0,200.96,201.32,200.96,201.09,3457.0
2023-04-18 12:05:00,200.99,201.15,200.99,201.1,650.0,200.99,201.15,200.99,201.1,650.0
2023-04-18 12:10:00,201.03,201.15,200.9,200.94,2580.0,201.03,201.15,200.9,200.94,2580.0
2023-04-18 12:15:00,200.93,201.04,200.65,200.85,2687.0,200.93,201.04,200.65,200.85,2687.0
2023-04-18 12:20:00,200.74,200.93,200.74,200.77,3417.0,200.74,200.93,200.74,200.77,3417.0
2023-04-18 12:25:00,200.83,200.96,200.83,200.92,5859.0,200.83,200.96,200.83,200.92,5859.0
2023-04-18 12:30:00,201.0,201.13,200.93,201.0,5817.0,201.0,201.13,200.93,201.0,5817.0
2023-04-18 12:35:00,200.93,201.42,200.9,201.42,8006.0,200.93,201.42,200.9,201.42,8006.0
2023-04-18 12:40:00,201.4,201.4,201.22,201.22,1700.0,201.4,201.4,201.22,201.22,1700.0
2023-04-18 12:45:00,201.21,201.85,201.2,201.85,6331.0,201.21,201.85,201.2,201.85,6331.0
2023-04-18 12:50:00,201.95,202.04,201.58,201.79,5232.0,201.95,202.04,201.58,201.79,5232.0
2023-04-18 12:55:00,201.67,201.79,201.57,201.67,2180.0,201.67,201.79,201.57,201.67,2180.0
2023-04-18 13:00:00,201.68,201.68,201.5,201.5,1091.0,201.68,201.68,201.5,201.5,1091.0
2023-04-18 13:05:00,201.56,201.96,201.56,201.91,3852.0,201.56,201.96,201.56,201.91,3852.0
2023-04-18 13:10:00,201.94,202.06,201.65,201.65,1100.0,201.94,202.06,201.65,201.65,1100.0
2023-04-18 13:15:00,201.55,201.68,201.48,201.63,3153.0,201.55,201.68,201.48,201.63,3153.0
2023-04-18 13:20:00,201.71,201.84,201.62,201.81,2767.0,201.71,201.84,201.62,201.81,2767.0
2023-04-18 13:25:00,201.72,201.89,201.6,201.76,2105.0,201.72,201.89,201.6,201.76,2105.0
2023-04-18 13:30:00,201.69,201.88,201.69,201.87,1849.0,201.69,201.88,201.69,201.87,1849.0
2023-04-18 13:35:00,201.88,201.9,201.75,201.78,1700.0,201.88,201.9,201.75,201.78,1700.0
2023-04-18 13:40:00,201.78,201.82,201.69,201.8,1400.0,201.78,201.82,201.69,201.8,1400.0
2023-04-18 13:45:00,201.8,202.32,201.78,202.25,3328.0,201.8,202.32,201.78,202.25,3328.0
2023-04-18 13:50:00,202.13,202.26,202.13,202.16,1642.0,202.13,202.26,202.13,202.16,1642.0
2023-04-18 13:55:00,202.21,202.21,201.82,201.84,4258.0,202.21,202.21,201.82,201.84,4258.0
2023-04-18 14:00:00,201.88,201.94,201.63,201.94,4180.0,201.88,201.94,201.63,201.94,4180.0
2023-04-18 14:05:00,201.93,202.16,201.83,202.16,4299.0,201.93,202.16,201.83,202.16,4299.0
2023-04-18 14:10:00,202.18,202.48,202.12,202.48,5054.0,202.18,202.48,202.12,202.48,5054.0
2023-04-18 14:15:00,202.29,202.35,202.01,202.06,7426.0,202.29,202.35,202.01,202.06,7426.0
2023-04-18 14:20:00,202.13,202.47,202.13,202.47,3139.0,202.13,202.47,202.13,202.47,3139.0
2023-04-18 14:25:00,202.37,202.64,202.36,202.41,2214.0,202.37,202.64,202.36,202.41,2214.0
2023-04-18 14:30:00,202.28,202.35,202.21,202.35,2350.0,202.28,202.35,202.21,202.35,2350.0
2023-04-18 14:35:00,202.43,202.51,202.36,202.51,850.0,202.43,202.51,202.36,202.51,850.0
2023-04-18 14:40:00,202.49,202.49,202.11,202.13,2801.0,202.49,202.49,202.11,202.13,2801.0
2023-04-18 14:45:00,202.21,202.59,201.93,202.59,43535.0,202.21,202.59,201.93,202.59,43535.0
2023-04-18 14:50:00,202.69,202.73,202.33,202.7,3297.0,202.69,202.73,202.33,202.7,3297.0
2023-04-18 14:55:00,202.77,202.78,202.57,202.78,3000.0,202.77,202.78,202.57,202.78,3000.0
2023-04-18 15:00:00,202.81,202.88,202.63,202.65,1305.0,202.81,202.88,202.63,202.65,1305.0
2023-04-18 15:05:00,202.6,202.88,202.56,202.75,4873.0,202.6,202.88,202.56,202.75,4873.0
2023-04-18 15:10:00,202.8,203.23,202.73,203.22,3680.0,202.8,203.23,202.73,203.22,3680.0
2023-04-18 15:15:00,203.24,203.24,202.84,203.04,8484.0,203.24,203.24,202.84,203.04,8484.0
2023-04-18 15:20:00,203.16,203.24,202.94,203.02,7858.0,203.16,203.24,202.94,203.02,7858.0
2023-04-18 15:25:00,203.03,203.2,202.85,203.2,9839.0,203.03,203.2,202.85,203.2,9839.0
2023-04-18 15:30:00,203.18,203.19,202.96,203.05,8404.0,203.18,203.19,202.96,203.05,8404.0
2023-04-18 15:35:00,203.04,203.21,202.87,203.07,7447.0,203.04,203.21,202.87,203.07,7447.0
2023-04-18 15:40:00,203.02,203.35,202.97,203.31,7730.0,203.02,203.35,202.97,203.31,7730.0
2023-04-18 15:45:00,203.33,203.45,203.29,203.38,8439.0,203.33,203.45,203.29,203.38,8439.0
2023-04-18 15:50:00,203.39,203.74,203.25,203.27,18230.0,203.39,203.74,203.25,203.27,18230.0
2023-04-18 15:55:00,203.17,203.38,202.66,202.68,37038.0,203.17,203.38,202.66,202.68,37038.0
2023-04-19 09:30:00,201.11,202.38,201.11,201.62,10633.0,201.11,202.38,201.11,201.62,10633.0
2023-04-19 09:35:00,201.71,201.71,201.4,201.41,1848.0,201.71,201.71,201.4,201.41,1848.0
2023-04-19 09:40:00,201.11,201.3,200.59,200.59,4700.0,201.11,201.3,200.59,200.59,4700.0
2023-04-19 09:45:00,200.16,200.41,200.12,200.27,1558.0,200.16,200.41,200.12,200.27,1558.0
2023-04-19 09:50:00,200.3,200.54,200.29,200.31,2838.0,200.3,200.54,200.29,200.31,2838.0
2023-04-19 09:55:00,200.27,200.79,200.14,200.68,3675.0,200.27,200.79,200.14,200.68,3675.0
2023-04-19 10:00:00,200.81,201.7,200.75,200.87,2567.0,200.81,201.7,200.75,200.87,2567.0
2023-04-19 10:05:00,200.9,201.01,200.71,200.81,2974.0,200.9,201.01,200.71,200.81,2974.0
2023-04-19 10:10:00,200.96,200.97,200.51,200.68,2922.0,200.96,200.97,200.51,200.68,2922.0
2023-04-19 10:15:00,200.68,200.74,200.43,200.53,3601.0,200.68,200.74,200.43,200.53,3601.0
2023-04-19 10:20:00,200.48,200.9,200.44,200.44,3767.0,200.48,200.9,200.44,200.44,3767.0
2023-04-19 10:25:00,200.49,200.68,200.45,200.68,3750.0,200.49,200.68,200.45,200.68,3750.0
2023-04-19 10:30:00,200.45,200.73,200.43,200.69,4151.0,200.45,200.73,200.43,200.69,4151.0
2023-04-19 10:35:00,200.69,201.01,200.69,200.91,3621.0,200.69,201.01,200.69,200.91,3621.0
2023-04-19 10:40:00,200.89,201.03,200.88,201.03,2839.0,200.89,201.03,200.88,201.03,2839.0
2023-04-19 10:45:00,201.03,201.09,200.74,200.75,4766.0,201.03,201.09,200.74,200.75,4766.0
2023-04-19 10:50:00,200.75,201.02,200.61,200.62,6575.0,200.75,201.02,200.61,200.62,6575.0
2023-04-19 10:55:00,200.67,200.85,200.67,200.68,2125.0,200.67,200.85,200.67,200.68,2125.0
2023-04-19 11:00:00,200.74,200.94,200.71,200.83,6237.0,200.74,200.94,200.71,200.83,6237.0
2023-04-19 11:05:00,200.75,201.0,200.68,200.83,2794.0,200.75,201.0,200.68,200.83,2794.0
2023-04-19 11:10:00,200.78,200.84,200.63,200.8,2012.0,200.78,200.84,200.63,200.8,2012.0
2023-04-19 11:15:00,200.89,200.92,200.74,200.91,3616.0,200.89,200.92,200.74,200.91,3616.0
2023-04-19 11:20:00,200.91,200.91,200.72,200.72,2901.0,200.91,200.91,200.72,200.72,2901.0
2023-04-19 11:25:00,200.75,200.81,200.69,200.77,1847.0,200.75,200.81,200.69,200.77,1847.0
2023-04-19 11:30:00,200.75,200.83,200.75,200.75,1500.0,200.75,200.83,200.75,200.75,1500.0
2023-04-19 11:35:00,200.71,200.75,200.35,200.35,3958.0,200.71,200.75,200.35,200.35,3958.0
2023-04-19 11:40:00,200.36,200.91,200.35,200.84,4441.0,200.36,200.91,200.35,200.84,4441.0
2023-04-19 11:45:00,200.83,200.95,200.8,200.84,800.0,200.83,200.95,200.8,200.84,800.0
2023-04-19 11:50:00,201.09,201.28,201.09,201.28,658.0,201.09,201.28,201.09,201.28,658.0
2023-04-19 11:55:00,201.35,201.62,201.35,201.6,1274.0,201.35,201.62,201.35,201.6,1274.0
2023-04-19 12:00:00,201.74,201.79,201.53,201.59,1766.0,201.74,201.79,201.53,201.59,1766.0
2023-04-19 12:05:00,201.58,201.78,201.55,201.72,2322.0,201.58,201.78,201.55,201.72,2322.0
2023-04-19 12:10:00,201.81,201.81,201.32,201.39,2406.0,201.81,201.81,201.32,201.39,2406.0
2023-04-19 12:15:00,201.32,201.61,201.32,201.56,2909.0,201.32,201.61,201.32,201.56,2909.0
2023-04-19 12:20:00,201.48,201.5,201.41,201.41,3615.0,201.48,201.5,201.41,201.41,3615.0
2023-04-19 12:25:00,201.32,201.33,201.16,201.17,1747.0,201.32,201.33,201.16,201.17,1747.0
2023-04-19 12:30:00,201.28,201.44,201.28,201.38,3373.0,201.28,201.44,201.28,201.38,3373.0
2023-04-19 12:35:00,201.34,201.35,201.3,201.31,900.0,201.34,201.35,201.3,201.31,900.0
2023-04-19 12:40:00,201.35,201.35,201.07,201.23,5988.0,201.35,201.35,201.07,201.23,5988.0
2023-04-19 12:45:00,201.28,201.3,201.16,201.21,1501.0,201.28,201.3,201.16,201.21,1501.0
2023-04-19 12:50:00,201.28,201.46,201.21,201.46,1467.0,201.28,201.46,201.21,201.46,1467.0
2023-04-19 12:55:00,201.46,201.46,201.32,201.4,1018.0,201.46,201.46,201.32,201.4,1018.0
2023-04-19 13:00:00,201.49,201.66,201.47,201.66,970.0,201.49,201.66,201.47,201.66,970.0
2023-04-19 13:05:00,201.67,201.73,201.52,201.59,3300.0,201.67,201.73,201.52,201.59,3300.0
2023-04-19 13:10:00,201.64,201.77,201.64,201.65,2322.0,201.64,201.77,201.64,201.65,2322.0
2023-04-19 13:15:00,201.67,201.67,201.22,201.27,2173.0,201.67,201.67,201.22,201.27,2173.0
2023-04-19 13:20:00,201.22,201.26,201.07,201.18,3943.0,201.22,201.26,201.07,201.18,3943.0
2023-04-19 13:25:00,201.18,201.52,201.1,201.38,12166.0,201.18,201.52,201.1,201.38,12166.0
2023-04-19 13:30:00,201.53,201.55,201.19,201.25,4462.0,201.53,201.55,201.19,201.25,4462.0
2023-04-19 13:35:00,201.28,201.57,201.2,201.27,3901.0,201.28,201.57,201.2,201.27,3901.0
2023-04-19 13:40:00,201.27,201.38,201.27,201.38,300.0,201.27,201.38,201.27,201.38,300.0
2023-04-19 13:45:00,201.32,201.32,201.02,201.05,400.0,201.32,201.32,201.02,201.05,400.0
2023-04-19 13:50:00,200.97,201.38,200.96,201.38,2748.0,200.97,201.38,200.96,201.38,2748.0
2023-04-19 13:55:00,201.36,201.51,201.35,201.5,1500.0,201.36,201.51,201.35,201.5,1500.0
2023-04-19 14:00:00,201.59,201.74,201.37,201.45,5810.0,201.59,201.74,201.37,201.45,5810.0
2023-04-19 14:05:00,201.54,201.57,201.46,201.46,1378.0,201.54,201.57,201.46,201.46,1378.0
2023-04-19 14:10:00,201.47,201.5,201.34,201.34,2295.0,201.47,201.5,201.34,201.34,2295.0
2023-04-19 14:15:00,201.35,201.42,201.22,201.33,5880.0,201.35,201.42,201.22,201.33,5880.0
2023-04-19 14:20:00,201.34,201.98,201.32,201.98,3375.0,201.34,201.98,201.32,201.98,3375.0
2023-04-19 14:25:00,202.03,202.16,201.95,202.13,4020.0,202.03,202.16,201.95,202.13,4020.0
2023-04-19 14:30:00,202.15,202.34,202.14,202.34,2602.0,202.15,202.34,202.14,202.34,2602.0
2023-04-19 14:35:00,202.33,202.61,202.33,202.61,5199.0,202.33,202.61,202.33,202.61,5199.0
2023-04-19 14:40:00,202.59,202.61,202.25,202.36,4469.0,202.59,202.61,202.25,202.36,4469.0
2023-04-19 14:45:00,202.35,202.45,202.23,202.43,3022.0,202.35,202.45,202.23,202.43,3022.0
2023-04-19 14:50:00,202.43,202.43,201.99,202.02,6229.0,202.43,202.43,201.99,202.02,6229.0
2023-04-19 14:55:00,202.05,202.12,201.86,202.09,3376.0,202.05,202.12,201.86,202.09,3376.0
2023-04-19 15:00:00,202.03,202.04,201.85,201.99,8155.0,202.03,202.04,201.85,201.99,8155.0
2023-04-19 15:05:00,201.89,201.93,201.72,201.87,2352.0,201.89,201.93,201.72,201.87,2352.0
2023-04-19 15:10:00,201.81,201.91,201.77,201.82,5202.0,201.81,201.91,201.77,201.82,5202.0
2023-04-19 15:15:00,201.78,202.01,201.6,201.68,7211.0,201.78,202.01,201.6,201.68,7211.0
2023-04-19 15:20:00,201.61,201.94,201.6,201.94,3215.0,201.61,201.94,201.6,201.94,3215.0
2023-04-19 15:25:00,201.94,202.04,201.87,202.0,2100.0,201.94,202.04,201.87,202.0,2100.0
2023-04-19 15:30:00,202.02,202.05,201.8,201.8,1934.0,202.02,202.05,201.8,201.8,1934.0
2023-04-19 15:35:00,201.8,201.8,201.44,201.44,3330.0,201.8,201.8,201.44,201.44,3330.0
2023-04-19 15:40:00,201.54,201.57,201.09,201.09,2265.0,201.54,201.57,201.09,201.09,2265.0
2023-04-19 15:45:00,201.11,201.12,200.72,200.76,6890.0,201.11,201.12,200.72,200.76,6890.0
2023-04-19 15:50:00,200.77,201.34,200.69,201.32,12728.0,200.77,201.34,200.69,201.32,12728.0
2023-04-19 15:55:00,201.34,201.91,201.34,201.85,42549.0,201.34,201.91,201.34,201.85,42549.0
2023-04-20 09:30:00,199.73,199.73,198.32,198.95,27779.0,199.73,199.73,198.32,198.95,27779.0
2023-04-20 09:35:00,198.97,200.48,198.96,199.74,2911.0,198.97,200.48,198.96,199.74,2911.0
2023-04-20 09:40:00,199.92,199.94,199.35,199.36,2503.0,199.92,199.94,199.35,199.36,2503.0
2023-04-20 09:45:00,199.14,199.31,198.09,198.15,5073.0,199.14,199.31,198.09,198.15,5073.0
2023-04-20 09:50:00,197.66,197.67,196.79,197.23,5502.0,197.66,197.67,196.79,197.23,5502.0
2023-04-20 09:55:00,197.09,197.58,196.81,197.58,6750.0,197.09,197.58,196.81,197.58,6750.0
2023-04-20 10:00:00,197.65,197.9,197.38,197.53,11028.0,197.65,197.9,197.38,197.53,11028.0
2023-04-20 10:05:00,197.53,198.29,197.5,198.21,17936.0,197.53,198.29,197.5,198.21,17936.0
2023-04-20 10:10:00,198.33,199.39,198.25,199.31,4643.0,198.33,199.39,198.25,199.31,4643.0
2023-04-20 10:15:00,199.39,199.62,199.17,199.36,21043.0,199.39,199.62,199.17,199.36,21043.0
2023-04-20 10:20:00,199.31,200.38,199.31,199.98,7263.0,199.31,200.38,199.31,199.98,7263.0
2023-04-20 10:25:00,199.92,200.41,199.92,200.1,2700.0,199.92,200.41,199.92,200.1,2700.0
2023-04-20 10:30:00,200.16,200.16,199.68,199.81,5004.0,200.16,200.16,199.68,199.81,5004.0
2023-04-20 10:35:00,199.82,199.94,199.58,199.77,3173.0,199.82,199.94,199.58,199.77,3173.0
2023-04-20 10:40:00,199.84,199.94,199.58,199.73,4075.0,199.84,199.94,199.58,199.73,4075.0
2023-04-20 10:45:00,199.75,199.92,199.56,199.56,8573.0,199.75,199.92,199.56,199.56,8573.0
2023-04-20 10:50:00,199.51,199.93,199.51,199.59,2075.0,199.51,199.93,199.51,199.59,2075.0
2023-04-20 10:55:00,199.51,199.74,199.37,199.63,3345.0,199.51,199.74,199.37,199.63,3345.0
2023-04-20 11:00:00,199.74,199.75,199.25,199.25,2811.0,199.74,199.75,199.25,199.25,2811.0
2023-04-20 11:05:00,199.27,199.27,198.97,199.18,3313.0,199.27,199.27,198.97,199.18,3313.0
2023-04-20 11:10:00,199.25,199.44,199.13,199.27,3415.0,199.25,199.44,199.13,199.27,3415.0
2023-04-20 11:15:00,199.14,199.28,199.02,199.28,2304.0,199.14,199.28,199.02,199.28,2304.0
2023-04-20 11:20:00,199.25,199.35,199.05,199.15,2994.0,199.25,199.35,199.05,199.15,2994.0
2023-04-20 11:25:00,199.12,199.3,199.08,199.3,2027.0,199.12,199.3,199.08,199.3,2027.0
2023-04-20 11:30:00,199.3,199.4,198.96,198.96,5040.0,199.3,199.4,198.96,198.96,5040.0
2023-04-20 11:35:00,198.97,199.15,198.7,198.7,3768.0,198.97,199.15,198.7,198.7,3768.0
2023-04-20 11:40:00,198.68,198.82,198.46,198.56,6805.0,198.68,198.82,198.46,198.56,6805.0
2023-04-20 11:45:00,198.58,199.18,198.57,199.14,4380.0,198.58,199.18,198.57,199.14,4380.0
2023-04-20 11:50:00,199.42,199.7,199.42,199.62,1518.0,199.42,199.7,199.42,199.62,1518.0
2023-04-20 11:55:00,199.45,199.45,199.26,199.38,1534.0,199.45,199.45,199.26,199.38,1534.0
2023-04-20 12:00:00,199.42,199.42,199.03,199.18,1106.0,199.42,199.42,199.03,199.18,1106.0
2023-04-20 12:05:00,199.21,199.3,199.2,199.3,600.0,199.21,199.3,199.2,199.3,600.0
2023-04-20 12:10:00,199.39,199.52,199.33,199.39,1800.0,199.39,199.52,199.33,199.39,1800.0
2023-04-20 12:15:00,199.42,199.42,199.32,199.32,601.0,199.42,199.42,199.32,199.32,601.0
2023-04-20 12:20:00,199.33,199.44,199.07,199.42,4231.0,199.33,199.44,199.07,199.42,4231.0
2023-04-20 12:25:00,199.45,199.54,199.37,199.39,1400.0,199.45,199.54,199.37,199.39,1400.0
2023-04-20 12:30:00,199.29,199.69,199.29,199.55,3937.0,199.29,199.69,199.29,199.55,3937.0
2023-04-20 12:35:00,199.75,199.92,199.63,199.63,3277.0,199.75,199.92,199.63,199.63,3277.0
2023-04-20 12:40:00,199.5,199.61,199.26,199.61,1600.0,199.5,199.61,199.26,199.61,1600.0
2023-04-20 12:45:00,199.49,199.66,199.49,199.56,1800.0,199.49,199.66,199.49,199.56,1800.0
2023-04-20 12:50:00,199.56,199.7,199.42,199.42,1140.0,199.56,199.7,199.42,199.42,1140.0
2023-04-20 12:55:00,199.45,199.92,199.45,199.92,1583.0,199.45,199.92,199.45,199.92,1583.0
2023-04-20 13:00:00,199.91,199.92,199.74,199.81,1602.0,199.91,199.92,199.74,199.81,1602.0
2023-04-20 13:05:00,199.73,199.74,199.61,199.63,909.0,199.73,199.74,199.61,199.63,909.0
2023-04-20 13:10:00,199.66,199.77,199.63,199.77,1420.0,199.66,199.77,199.63,199.77,1420.0
2023-04-20 13:15:00,199.76,199.84,199.59,199.73,1401.0,199.76,199.84,199.59,199.73,1401.0
2023-04-20 13:20:00,199.6,199.68,199.52,199.53,1303.0,199.6,199.68,199.52,199.53,1303.0
2023-04-20 13:25:00,199.6,199.87,199.6,199.87,3259.0,199.6,199.87,199.6,199.87,3259.0
2023-04-20 13:30:00,200.03,200.09,199.71,199.71,2778.0,200.03,200.09,199.71,199.71,2778.0
2023-04-20 13:35:00,199.92,200.0,199.8,199.83,1200.0,199.92,200.0,199.8,199.83,1200.0
2023-04-20 13:40:00,199.82,199.86,199.66,199.68,2250.0,199.82,199.86,199.66,199.68,2250.0
2023-04-20 13:45:00,199.73,199.91,199.69,199.8,4615.0,199.73,199.91,199.69,199.8,4615.0
2023-04-20 13:50:00,199.86,199.99,199.61,199.99,4300.0,199.86,199.99,199.61,199.99,4300.0
2023-04-20 13:55:00,199.95,199.96,199.57,199.62,5542.0,199.95,199.96,199.57,199.62,5542.0
2023-04-20 14:00:00,199.61,199.61,199.33,199.37,3972.0,199.61,199.61,199.33,199.37,3972.0
2023-04-20 14:05:00,199.36,199.58,199.28,199.46,6360.0,199.36,199.58,199.28,199.46,6360.0
2023-04-20 14:10:00,199.47,199.61,199.42,199.47,4671.0,199.47,199.61,199.42,199.47,4671.0
2023-04-20 14:15:00,199.45,199.45,199.02,199.12,7092.0,199.45,199.45,199.02,199.12,7092.0
2023-04-20 14:20:00,199.11,199.4,199.09,199.19,17647.0,199.11,199.4,199.09,199.19,17647.0
2023-04-20 14:25:00,199.22,199.49,199.14,199.34,3079.0,199.22,199.49,199.14,199.34,3079.0
2023-04-20 14:30:00,199.17,199.41,199.02,199.13,3249.0,199.17,199.41,199.02,199.13,3249.0
2023-04-20 14:35:00,199.03,199.18,198.99,199.1,4111.0,199.03,199.18,198.99,199.1,4111.0
2023-04-20 14:40:00,199.0,199.0,198.71,198.83,4680.0,199.0,199.0,198.71,198.83,4680.0
2023-04-20 14:45:00,198.98,199.01,198.7,198.71,4003.0,198.98,199.01,198.7,198.71,4003.0
2023-04-20 14:50:00,198.71,198.76,198.49,198.65,6570.0,198.71,198.76,198.49,198.65,6570.0
2023-04-20 14:55:00,198.63,198.83,198.58,198.66,5689.0,198.63,198.83,198.58,198.66,5689.0
2023-04-20 15:00:00,198.61,198.82,198.61,198.67,2857.0,198.61,198.82,198.61,198.67,2857.0
2023-04-20 15:05:00,198.42,198.5,198.38,198.5,1552.0,198.42,198.5,198.38,198.5,1552.0
2023-04-20 15:10:00,198.28,198.49,198.24,198.24,3072.0,198.28,198.49,198.24,198.24,3072.0
2023-04-20 15:15:00,198.06,198.07,197.65,197.88,7350.0,198.06,198.07,197.65,197.88,7350.0
2023-04-20 15:20:00,197.95,198.29,197.89,198.25,1231.0,197.95,198.29,197.89,198.25,1231.0
2023-04-20 15:25:00,198.23,198.32,198.09,198.1,2189.0,198.23,198.32,198.09,198.1,2189.0
2023-04-20 15:30:00,198.17,198.35,198.17,198.2,3589.0,198.17,198.35,198.17,198.2,3589.0
2023-04-20 15:35:00,198.17,198.26,197.95,198.26,10617.0,198.17,198.26,197.95,198.26,10617.0
2023-04-20 15:40:00,198.28,198.53,198.19,198.25,8069.0,198.28,198.53,198.19,198.25,8069.0
2023-04-20 15:45:00,198.25,198.42,198.18,198.31,12002.0,198.25,198.42,198.18,198.31,12002.0
2023-04-20 15:50:00,198.15,198.6,198.13,198.55,15728.0,198.15,198.6,198.13,198.55,15728.0
2023-04-20 15:55:00,198.6,198.99,198.5,198.61,56941.0,198.6,198.99,198.5,198.61,56941.0
2023-04-21 09:30:00,199.6,200.92,199.6,200.92,28066.0,199.6,200.92,199.6,200.92,28066.0
2023-04-21 09:35:00,199.93,201.16,199.77,201.16,869.0,199.93,201.16,199.77,201.16,869.0
2023-04-21 09:40:00,201.44,202.03,200.62,200.62,3015.0,201.44,202.03,200.62,200.62,3015.0
2023-04-21 09:45:00,200.95,200.97,200.87,200.88,500.0,200.95,200.97,200.87,200.88,500.0
2023-04-21 09:50:00,200.65,200.71,200.46,200.71,516.0,200.65,200.71,200.46,200.71,516.0
2023-04-21 09:55:00,200.75,200.8,200.32,200.32,2253.0,200.75,200.8,200.32,200.32,2253.0
2023-04-21 10:00:00,200.35,200.72,200.32,200.41,6687.0,200.35,200.72,200.32,200.41,6687.0
2023-04-21 10:05:00,200.63,200.83,200.45,200.55,3077.0,200.63,200.83,200.45,200.55,3077.0
2023-04-21 10:10:00,200.67,200.69,200.4,200.5,2606.0,200.67,200.69,200.4,200.5,2606.0
2023-04-21 10:15:00,200.49,200.88,200.41,200.86,7085.0,200.49,200.88,200.41,200.86,7085.0
2023-04-21 10:20:00,200.9,201.14,200.89,201.03,8272.0,200.9,201.14,200.89,201.03,8272.0
2023-04-21 10:25:00,201.01,201.29,200.93,200.99,5003.0,201.01,201.29,200.93,200.99,5003.0
2023-04-21 10:30:00,200.95,201.45,200.95,201.16,2752.0,200.95,201.45,200.95,201.16,2752.0
2023-04-21 10:35:00,201.13,201.14,200.54,200.55,2880.0,201.13,201.14,200.54,200.55,2880.0
2023-04-21 10:40:00,200.27,200.3,200.02,200.16,5929.0,200.27,200.3,200.02,200.16,5929.0
2023-04-21 10:45:00,200.17,200.51,199.95,200.4,3980.0,200.17,200.51,199.95,200.4,3980.0
2023-04-21 10:50:00,200.62,200.76,200.5,200.54,5270.0,200.62,200.76,200.5,200.54,5270.0
2023-04-21 10:55:00,200.51,200.55,200.37,200.37,1200.0,200.51,200.55,200.37,200.37,1200.0
2023-04-21 11:00:00,200.44,200.88,200.39,200.83,2040.0,200.44,200.88,200.39,200.83,2040.0
2023-04-21 11:05:00,200.98,200.99,200.78,200.99,1685.0,200.98,200.99,200.78,200.99,1685.0
2023-04-21 11:10:00,200.83,200.93,200.75,200.89,726.0,200.83,200.93,200.75,200.89,726.0
2023-04-21 11:15:00,200.93,200.93,200.76,200.76,1068.0,200.93,200.93,200.76,200.76,1068.0
2023-04-21 11:20:00,200.78,200.81,200.55,200.63,2046.0,200.78,200.81,200.55,200.63,2046.0
2023-04-21 11:25:00,200.72,200.79,200.47,200.62,1710.0,200.72,200.79,200.47,200.62,1710.0
2023-04-21 11:30:00,200.68,200.82,200.67,200.82,801.0,200.68,200.82,200.67,200.82,801.0
2023-04-21 11:35:00,200.81,200.84,200.62,200.71,2248.0,200.81,200.84,200.62,200.71,2248.0
2023-04-21 11:40:00,200.8,201.01,200.67,200.75,2656.0,200.8,201.01,200.67,200.75,2656.0
2023-04-21 11:45:00,200.69,200.69,200.41,200.41,1384.0,200.69,200.69,200.41,200.41,1384.0
2023-04-21 11:50:00,200.45,200.45,200.42,200.45,1851.0,200.45,200.45,200.42,200.45,1851.0
2023-04-21 11:55:00,200.54,200.89,200.51,200.78,1102.0,200.54,200.89,200.51,200.78,1102.0
2023-04-21 12:00:00,200.78,201.08,200.78,201.02,1000.0,200.78,201.08,200.78,201.02,1000.0
2023-04-21 12:05:00,201.08,201.28,200.93,200.94,2656.0,201.08,201.28,200.93,200.94,2656.0
2023-04-21 12:10:00,200.79,200.83,200.52,200.56,5387.0,200.79,200.83,200.52,200.56,5387.0
2023-04-21 12:15:00,200.63,200.77,200.63,200.76,1757.0,200.63,200.77,200.63,200.76,1757.0
2023-04-21 12:20:00,200.62,200.87,200.62,200.87,1171.0,200.62,200.87,200.62,200.87,1171.0
2023-04-21 12:25:00,200.73,200.84,200.54,200.66,1147.0,200.73,200.84,200.54,200.66,1147.0
2023-04-21 12:30:00,200.71,200.71,200.51,200.51,770.0,200.71,200.71,200.51,200.51,770.0
2023-04-21 12:35:00,200.62,200.7,200.39,200.7,1900.0,200.62,200.7,200.39,200.7,1900.0
2023-04-21 12:40:00,200.65,200.66,200.41,200.49,1600.0,200.65,200.66,200.41,200.49,1600.0
2023-04-21 12:45:00,200.46,200.72,200.41,200.72,2107.0,200.46,200.72,200.41,200.72,2107.0
2023-04-21 12:50:00,200.55,200.65,200.5,200.65,400.0,200.55,200.65,200.5,200.65,400.0
2023-04-21 12:55:00,200.65,200.65,200.65,200.65,0.0,200.65,200.65,200.65,200.65,0.0
2023-04-21 13:00:00,200.65,200.66,200.53,200.57,1203.0,200.65,200.66,200.53,200.57,1203.0
2023-04-21 13:05:00,200.72,200.86,200.72,200.8,1210.0,200.72,200.86,200.72,200.8,1210.0
2023-04-21 13:10:00,200.73,200.73,200.61,200.61,1026.0,200.73,200.73,200.61,200.61,1026.0
2023-04-21 13:15:00,200.73,200.9,200.72,200.75,6161.0,200.73,200.9,200.72,200.75,6161.0
2023-04-21 13:20:00,200.82,200.97,200.82,200.84,1716.0,200.82,200.97,200.82,200.84,1716.0
2023-04-21 13:25:00,200.86,200.98,200.86,200.98,1100.0,200.86,200.98,200.86,200.98,1100.0
2023-04-21 13:30:00,201.0,201.21,200.96,201.0,2937.0,201.0,201.21,200.96,201.0,2937.0
2023-04-21 13:35:00,201.03,201.41,201.03,201.41,1594.0,201.03,201.41,201.03,201.41,1594.0
2023-04-21 13:40:00,201.45,201.96,201.45,201.9,3459.0,201.45,201.96,201.45,201.9,3459.0
2023-04-21 13:45:00,201.89,201.96,201.74,201.88,4226.0,201.89,201.96,201.74,201.88,4226.0
2023-04-21 13:50:00,201.88,202.11,201.84,201.9,2935.0,201.88,202.11,201.84,201.9,2935.0
2023-04-21 13:55:00,201.92,202.09,201.85,201.95,4385.0,201.92,202.09,201.85,201.95,4385.0
2023-04-21 14:00:00,202.02,202.51,202.01,202.43,3826.0,202.02,202.51,202.01,202.43,3826.0
2023-04-21 14:05:00,202.4,202.47,202.26,202.28,5216.0,202.4,202.47,202.26,202.28,5216.0
2023-04-21 14:10:00,202.24,202.39,202.23,202.23,3099.0,202.24,202.39,202.23,202.23,3099.0
2023-04-21 14:15:00,202.26,202.49,202.14,202.14,5090.0,202.26,202.49,202.14,202.14,5090.0
2023-04-21 14:20:00,202.24,202.32,202.2,202.31,3461.0,202.24,202.32,202.2,202.31,3461.0
2023-04-21 14:25:00,202.31,202.33,202.24,202.29,1540.0,202.31,202.33,202.24,202.29,1540.0
2023-04-21 14:30:00,202.23,202.34,202.05,202.15,3403.0,202.23,202.34,202.05,202.15,3403.0
2023-04-21 14:35:00,201.93,202.11,201.88,202.11,1928.0,201.93,202.11,201.88,202.11,1928.0
2023-04-21 14:40:00,202.11,202.21,202.04,202.04,1850.0,202.11,202.21,202.04,202.04,1850.0
2023-04-21 14:45:00,202.13,202.13,201.96,202.1,2101.0,202.13,202.13,201.96,202.1,2101.0
2023-04-21 14:50:00,202.08,202.14,202.0,202.04,1487.0,202.08,202.14,202.0,202.04,1487.0
2023-04-21 14:55:00,201.98,202.18,201.91,202.18,4955.0,201.98,202.18,201.91,202.18,4955.0
2023-04-21 15:00:00,202.08,202.08,202.0,202.02,2414.0,202.08,202.08,202.0,202.02,2414.0
2023-04-21 15:05:00,201.95,202.01,201.64,201.81,3107.0,201.95,202.01,201.64,201.81,3107.0
2023-04-21 15:10:00,201.78,201.79,201.63,201.63,3107.0,201.78,201.79,201.63,201.63,3107.0
2023-04-21 15:15:00,201.6,201.7,201.47,201.55,2802.0,201.6,201.7,201.47,201.55,2802.0
2023-04-21 15:20:00,201.55,201.64,201.19,201.2,7638.0,201.55,201.64,201.19,201.2,7638.0
2023-04-21 15:25:00,201.24,201.37,201.23,201.37,4797.0,201.24,201.37,201.23,201.37,4797.0
2023-04-21 15:30:00,201.43,201.6,201.41,201.49,8249.0,201.43,201.6,201.41,201.49,8249.0
2023-04-21 15:35:00,201.53,201.93,201.52,201.57,14128.0,201.53,201.93,201.52,201.57,14128.0
2023-04-21 15:40:00,201.53,201.78,201.25,201.37,10701.0,201.53,201.78,201.25,201.37,10701.0
2023-04-21 15:45:00,201.33,201.82,201.28,201.79,11781.0,201.33,201.82,201.28,201.79,11781.0
2023-04-21 15:50:00,201.84,201.91,201.71,201.84,11837.0,201.84,201.91,201.71,201.84,11837.0
2023-04-21 15:55:00,201.89,202.46,201.87,202.31,47296.0,201.89,202.46,201.87,202.31,47296.0
2023-04-24 09:30:00,202.71,203.67,202.71,203.18,17506.0,202.71,203.67,202.71,203.18,17506.0
2023-04-24 09:35:00,202.59,202.74,202.19,202.74,1813.0,202.59,202.74,202.19,202.74,1813.0
2023-04-24 09:40:00,202.6,202.72,202.33,202.53,25006.0,202.6,202.72,202.33,202.53,25006.0
2023-04-24 09:45:00,202.53,202.53,202.15,202.25,1929.0,202.53,202.53,202.15,202.25,1929.0
2023-04-24 09:50:00,202.31,202.64,202.26,202.33,3944.0,202.31,202.64,202.26,202.33,3944.0
2023-04-24 09:55:00,202.4,202.73,202.08,202.72,2793.0,202.4,202.73,202.08,202.72,2793.0
2023-04-24 10:00:00,202.79,202.79,202.28,202.3,1171.0,202.79,202.79,202.28,202.3,1171.0
2023-04-24 10:05:00,202.39,202.69,202.38,202.67,1790.0,202.39,202.69,202.38,202.67,1790.0
2023-04-24 10:10:00,202.97,203.03,202.73,203.03,3725.0,202.97,203.03,202.73,203.03,3725.0
2023-04-24 10:15:00,203.01,203.14,203.01,203.14,1430.0,203.01,203.14,203.01,203.14,1430.0
2023-04-24 10:20:00,203.26,203.38,203.03,203.03,3026.0,203.26,203.38,203.03,203.03,3026.0
2023-04-24 10:25:00,202.88,202.88,202.52,202.81,2705.0,202.88,202.88,202.52,202.81,2705.0
2023-04-24 10:30:00,202.77,202.93,202.71,202.72,4988.0,202.77,202.93,202.71,202.72,4988.0
2023-04-24 10:35:00,202.62,202.65,202.23,202.23,1744.0,202.62,202.65,202.23,202.23,1744.0
2023-04-24 10:40:00,202.4,202.43,201.71,201.9,4611.0,202.4,202.43,201.71,201.9,4611.0
2023-04-24 10:45:00,201.9,202.0,201.8,201.8,2300.0,201.9,202.0,201.8,201.8,2300.0
2023-04-24 10:50:00,201.98,202.0,201.52,201.64,14589.0,201.98,202.0,201.52,201.64,14589.0
2023-04-24 10:55:00,201.65,201.93,201.56,201.59,7604.0,201.65,201.93,201.56,201.59,7604.0
2023-04-24 11:00:00,201.67,201.67,201.29,201.37,1307.0,201.67,201.67,201.29,201.37,1307.0
2023-04-24 11:05:00,201.38,201.4,201.02,201.07,3439.0,201.38,201.4,201.02,201.07,3439.0
2023-04-24 11:10:00,201.0,201.13,200.84,201.08,1900.0,201.0,201.13,200.84,201.08,1900.0
2023-04-24 11:15:00,201.05,201.34,201.02,201.34,2838.0,201.05,201.34,201.02,201.34,2838.0
2023-04-24 11:20:00,201.34,201.34,201.13,201.13,1000.0,201.34,201.34,201.13,201.13,1000.0
2023-04-24 11:25:00,201.28,201.28,201.13,201.24,1300.0,201.28,201.28,201.13,201.24,1300.0
2023-04-24 11:30:00,201.25,201.44,201.21,201.32,3303.0,201.25,201.44,201.21,201.32,3303.0
2023-04-24 11:35:00,201.32,201.32,200.91,201.05,1492.0,201.32,201.32,200.91,201.05,1492.0
2023-04-24 11:40:00,201.06,201.14,200.88,201.0,3677.0,201.06,201.14,200.88,201.0,3677.0
2023-04-24 11:45:00,200.99,201.24,200.99,201.24,3450.0,200.99,201.24,200.99,201.24,3450.0
2023-04-24 11:50:00,201.25,201.25,201.08,201.08,1900.0,201.25,201.25,201.08,201.08,1900.0
2023-04-24 11:55:00,201.1,201.22,201.04,201.22,1432.0,201.1,201.22,201.04,201.22,1432.0
2023-04-24 12:00:00,201.23,201.36,201.22,201.31,2653.0,201.23,201.36,201.22,201.31,2653.0
2023-04-24 12:05:00,201.3,201.38,201.21,201.21,3090.0,201.3,201.38,201.21,201.21,3090.0
2023-04-24 12:10:00,201.19,201.23,201.15,201.17,1000.0,201.19,201.23,201.15,201.17,1000.0
2023-04-24 12:15:00,201.23,201.43,201.04,201.43,2864.0,201.23,201.43,201.04,201.43,2864.0
2023-04-24 12:20:00,201.43,201.43,201.28,201.37,5143.0,201.43,201.43,201.28,201.37,5143.0
2023-04-24 12:25:00,201.34,201.58,201.32,201.49,8251.0,201.34,201.58,201.32,201.49,8251.0
2023-04-24 12:30:00,201.5,201.52,201.44,201.49,3000.0,201.5,201.52,201.44,201.49,3000.0
2023-04-24 12:35:00,201.46,201.53,201.41,201.51,8176.0,201.46,201.53,201.41,201.51,8176.0
2023-04-24 12:40:00,201.53,201.58,201.36,201.55,12185.0,201.53,201.58,201.36,201.55,12185.0
2023-04-24 12:45:00,201.44,201.5,201.24,201.38,6003.0,201.44,201.5,201.24,201.38,6003.0
2023-04-24 12:50:00,201.42,201.74,201.38,201.65,6644.0,201.42,201.74,201.38,201.65,6644.0
2023-04-24 12:55:00,201.62,201.62,201.39,201.4,2238.0,201.62,201.62,201.39,201.4,2238.0
2023-04-24 13:00:00,201.44,201.46,201.3,201.46,6203.0,201.44,201.46,201.3,201.46,6203.0
2023-04-24 13:05:00,201.4,201.47,201.28,201.28,5184.0,201.4,201.47,201.28,201.28,5184.0
2023-04-24 13:10:00,201.35,201.48,201.3,201.4,7817.0,201.35,201.48,201.3,201.4,7817.0
2023-04-24 13:15:00,201.4,201.44,201.24,201.39,6020.0,201.4,201.44,201.24,201.39,6020.0
2023-04-24 13:20:00,201.4,201.4,201.24,201.24,1600.0,201.4,201.4,201.24,201.24,1600.0
2023-04-24 13:25:00,201.3,201.41,201.26,201.41,4189.0,201.3,201.41,201.26,201.41,4189.0
2023-04-24 13:30:00,201.42,201.61,201.42,201.43,9091.0,201.42,201.61,201.42,201.43,9091.0
2023-04-24 13:35:00,201.45,201.59,201.45,201.52,15527.0,201.45,201.59,201.45,201.52,15527.0
2023-04-24 13:40:00,201.51,201.92,201.5,201.87,6079.0,201.51,201.92,201.5,201.87,6079.0
2023-04-24 13:45:00,201.88,202.22,201.87,202.22,5868.0,201.88,202.22,201.87,202.22,5868.0
2023-04-24 13:50:00,202.27,202.38,202.08,202.2,4080.0,202.27,202.38,202.08,202.2,4080.0
2023-04-24 13:55:00,202.16,202.22,202.13,202.22,3700.0,202.16,202.22,202.13,202.22,3700.0
2023-04-24 14:00:00,202.25,202.28,202.16,202.28,2160.0,202.25,202.28,202.16,202.28,2160.0
2023-04-24 14:05:00,202.21,202.31,201.87,201.96,3783.0,202.21,202.31,201.87,201.96,3783.0
2023-04-24 14:10:00,201.94,201.95,201.53,201.78,10282.0,201.94,201.95,201.53,201.78,10282.0
2023-04-24 14:15:00,201.85,201.85,201.55,201.61,3605.0,201.85,201.85,201.55,201.61,3605.0
2023-04-24 14:20:00,201.64,201.68,201.51,201.58,2088.0,201.64,201.68,201.51,201.58,2088.0
2023-04-24 14:25:00,201.58,201.58,201.39,201.48,2785.0,201.58,201.58,201.39,201.48,2785.0
2023-04-24 14:30:00,201.37,201.37,201.15,201.15,1500.0,201.37,201.37,201.15,201.15,1500.0
2023-04-24 14:35:00,201.19,201.22,201.08,201.12,3489.0,201.19,201.22,201.08,201.12,3489.0
2023-04-24 14:40:00,201.14,201.22,201.08,201.21,3451.0,201.14,201.22,201.08,201.21,3451.0
2023-04-24 14:45:00,201.21,201.51,201.21,201.38,2205.0,201.21,201.51,201.21,201.38,2205.0
2023-04-24 14:50:00,201.46,201.46,201.17,201.25,5328.0,201.46,201.46,201.17,201.25,5328.0
2023-04-24 14:55:00,201.21,201.21,201.06,201.1,10186.0,201.21,201.21,201.06,201.1,10186.0
2023-04-24 15:00:00,201.1,201.24,201.09,201.15,12501.0,201.1,201.24,201.09,201.15,12501.0
2023-04-24 15:05:00,201.16,201.48,201.16,201.48,5399.0,201.16,201.48,201.16,201.48,5399.0
2023-04-24 15:10:00,201.55,201.56,201.47,201.53,10391.0,201.55,201.56,201.47,201.53,10391.0
2023-04-24 15:15:00,201.55,201.76,201.45,201.76,16222.0,201.55,201.76,201.45,201.76,16222.0
2023-04-24 15:20:00,201.7,202.02,201.64,202.02,8714.0,201.7,202.02,201.64,202.02,8714.0
2023-04-24 15:25:00,202.05,202.12,201.78,201.94,8637.0,202.05,202.12,201.78,201.94,8637.0
2023-04-24 15:30:00,201.91,202.23,201.91,201.96,10233.0,201.91,202.23,201.91,201.96,10233.0
2023-04-24 15:35:00,202.03,202.14,202.01,202.14,7733.0,202.03,202.14,202.01,202.14,7733.0
2023-04-24 15:40:00,202.12,202.3,202.12,202.29,7284.0,202.12,202.3,202.12,202.29,7284.0
2023-04-24 15:45:00,202.48,202.73,202.48,202.57,14687.0,202.48,202.73,202.48,202.57,14687.0
2023-04-24 15:50:00,202.5,202.72,202.38,202.56,29438.0,202.5,202.72,202.38,202.56,29438.0
2023-04-24 15:55:00,202.6,203.03,202.57,202.99,87849.0,202.6,203.03,202.57,202.99,87849.0
2023-04-25 09:30:00,202.67,208.8,202.01,205.18,174973.0,202.67,208.8,202.01,205.18,174973.0
2023-04-25 09:35:00,205.06,205.07,200.74,200.75,12583.0,205.06,205.07,200.74,200.75,12583.0
2023-04-25 09:40:00,200.77,201.84,199.62,200.19,36452.0,200.77,201.84,199.62,200.19,36452.0
2023-04-25 09:45:00,200.38,201.0,199.82,199.82,43778.0,200.38,201.0,199.82,199.82,43778.0
2023-04-25 09:50:00,199.82,200.74,198.93,200.74,11051.0,199.82,200.74,198.93,200.74,11051.0
2023-04-25 09:55:00,200.72,200.72,199.21,199.66,10290.0,200.72,200.72,199.21,199.66,10290.0
2023-04-25 10:00:00,199.66,200.38,199.37,200.27,15877.0,199.66,200.38,199.37,200.27,15877.0
2023-04-25 10:05:00,200.36,201.33,200.36,201.25,15332.0,200.36,201.33,200.36,201.25,15332.0
2023-04-25 10:10:00,201.25,201.26,200.16,200.51,30112.0,201.25,201.26,200.16,200.51,30112.0
2023-04-25 10:15:00,200.5,201.32,200.24,201.28,18600.0,200.5,201.32,200.24,201.28,18600.0
2023-04-25 10:20:00,201.2,201.67,201.08,201.53,15507.0,201.2,201.67,201.08,201.53,15507.0
2023-04-25 10:25:00,201.59,201.59,200.64,200.65,12593.0,201.59,201.59,200.64,200.65,12593.0
2023-04-25 10:30:00,200.66,200.68,200.12,200.29,8405.0,200.66,200.68,200.12,200.29,8405.0
2023-04-25 10:35:00,200.15,200.34,199.59,199.67,5332.0,200.15,200.34,199.59,199.67,5332.0
2023-04-25 10:40:00,199.73,200.26,199.73,200.1,8742.0,199.73,200.26,199.73,200.1,8742.0
2023-04-25 10:45:00,200.22,200.85,200.1,200.74,6891.0,200.22,200.85,200.1,200.74,6891.0
2023-04-25 10:50:00,200.64,200.78,200.23,200.34,6051.0,200.64,200.78,200.23,200.34,6051.0
2023-04-25 10:55:00,200.31,200.6,200.11,200.51,9363.0,200.31,200.6,200.11,200.51,9363.0
2023-04-25 11:00:00,200.5,200.53,200.27,200.31,6077.0,200.5,200.53,200.27,200.31,6077.0
2023-04-25 11:05:00,200.27,200.62,200.09,200.39,7309.0,200.27,200.62,200.09,200.39,7309.0
2023-04-25 11:10:00,200.36,200.64,200.28,200.46,8143.0,200.36,200.64,200.28,200.46,8143.0
2023-04-25 11:15:00,200.53,200.81,200.4,200.4,6499.0,200.53,200.81,200.4,200.4,6499.0
2023-04-25 11:20:00,200.42,200.42,199.65,199.65,9818.0,200.42,200.42,199.65,199.65,9818.0
2023-04-25 11:25:00,199.67,199.76,199.23,199.31,4296.0,199.67,199.76,199.23,199.31,4296.0
2023-04-25 11:30:00,199.21,199.6,199.01,199.57,5534.0,199.21,199.6,199.01,199.57,5534.0
2023-04-25 11:35:00,199.61,199.67,199.54,199.57,1896.0,199.61,199.67,199.54,199.57,1896.0
2023-04-25 11:40:00,199.61,199.75,199.52,199.56,4171.0,199.61,199.75,199.52,199.56,4171.0
2023-04-25 11:45:00,199.61,199.88,199.51,199.51,5261.0,199.61,199.88,199.51,199.51,5261.0
2023-04-25 11:50:00,199.49,199.55,199.1,199.1,18605.0,199.49,199.55,199.1,199.1,18605.0
2023-04-25 11:55:00,199.09,199.17,198.99,199.11,6262.0,199.09,199.17,198.99,199.11,6262.0
2023-04-25 12:00:00,199.02,199.36,198.88,199.36,3863.0,199.02,199.36,198.88,199.36,3863.0
2023-04-25 12:05:00,199.37,199.37,199.19,199.23,4013.0,199.37,199.37,199.19,199.23,4013.0
2023-04-25 12:10:00,199.17,199.29,198.87,198.87,5648.0,199.17,199.29,198.87,198.87,5648.0
2023-04-25 12:15:00,198.83,198.93,198.61,198.71,9773.0,198.83,198.93,198.61,198.71,9773.0
2023-04-25 12:20:00,198.71,199.15,198.71,199.05,5330.0,198.71,199.15,198.71,199.05,5330.0
2023-04-25 12:25:00,199.02,199.47,198.95,199.47,4799.0,199.02,199.47,198.95,199.47,4799.0
2023-04-25 12:30:00,199.52,199.53,199.27,199.31,2553.0,199.52,199.53,199.27,199.31,2553.0
2023-04-25 12:35:00,199.26,199.36,198.96,198.96,9643.0,199.26,199.36,198.96,198.96,9643.0
2023-04-25 12:40:00,198.95,199.22,198.95,199.11,5250.0,198.95,199.22,198.95,199.11,5250.0
2023-04-25 12:45:00,199.06,199.06,198.74,198.75,3660.0,199.06,199.06,198.74,198.75,3660.0
2023-04-25 12:50:00,198.69,198.75,198.46,198.5,18708.0,198.69,198.75,198.46,198.5,18708.0
2023-04-25 12:55:00,198.57,198.67,198.48,198.63,3012.0,198.57,198.67,198.48,198.63,3012.0
2023-04-25 13:00:00,198.63,198.77,198.51,198.62,3468.0,198.63,198.77,198.51,198.62,3468.0
2023-04-25 13:05:00,198.61,198.61,198.25,198.38,3959.0,198.61,198.61,198.25,198.38,3959.0
2023-04-25 13:10:00,198.4,198.48,197.92,197.92,3660.0,198.4,198.48,197.92,197.92,3660.0
2023-04-25 13:15:00,197.84,197.84,197.38,197.72,5753.0,197.84,197.84,197.38,197.72,5753.0
2023-04-25 13:20:00,197.88,197.88,197.32,197.33,3108.0,197.88,197.88,197.32,197.33,3108.0
2023-04-25 13:25:00,197.45,197.51,197.32,197.34,5000.0,197.45,197.51,197.32,197.34,5000.0
2023-04-25 13:30:00,197.39,197.39,196.85,197.09,9933.0,197.39,197.39,196.85,197.09,9933.0
2023-04-25 13:35:00,197.11,197.25,197.0,197.0,1938.0,197.11,197.25,197.0,197.0,1938.0
2023-04-25 13:40:00,196.96,197.2,196.87,196.91,11334.0,196.96,197.2,196.87,196.91,11334.0
2023-04-25 13:45:00,196.92,196.94,196.8,196.88,2775.0,196.92,196.94,196.8,196.88,2775.0
2023-04-25 13:50:00,196.91,196.92,196.67,196.74,7155.0,196.91,196.92,196.67,196.74,7155.0
2023-04-25 13:55:00,196.71,196.76,196.44,196.44,14760.0,196.71,196.76,196.44,196.44,14760.0
2023-04-25 14:00:00,196.5,196.74,196.38,196.42,7775.0,196.5,196.74,196.38,196.42,7775.0
2023-04-25 14:05:00,196.32,196.34,195.97,195.99,8712.0,196.32,196.34,195.97,195.99,8712.0
2023-04-25 14:10:00,195.96,195.96,195.34,195.55,19034.0,195.96,195.96,195.34,195.55,19034.0
2023-04-25 14:15:00,195.58,195.73,195.22,195.31,21459.0,195.58,195.73,195.22,195.31,21459.0
2023-04-25 14:20:00,195.31,195.5,195.16,195.2,14414.0,195.31,195.5,195.16,195.2,14414.0
2023-04-25 14:25:00,195.28,195.39,194.74,195.0,12674.0,195.28,195.39,194.74,195.0,12674.0
2023-04-25 14:30:00,194.96,194.96,194.53,194.53,9408.0,194.96,194.96,194.53,194.53,9408.0
2023-04-25 14:35:00,194.53,194.68,194.36,194.5,15532.0,194.53,194.68,194.36,194.5,15532.0
2023-04-25 14:40:00,194.5,194.5,193.88,194.32,22898.0,194.5,194.5,193.88,194.32,22898.0
2023-04-25 14:45:00,194.44,194.53,193.62,193.79,15934.0,194.44,194.53,193.62,193.79,15934.0
2023-04-25 14:50:00,193.83,193.96,193.31,193.4,14800.0,193.83,193.96,193.31,193.4,14800.0
2023-04-25 14:55:00,193.39,193.82,193.09,193.16,16594.0,193.39,193.82,193.09,193.16,16594.0
2023-04-25 15:00:00,193.12,193.74,193.12,193.74,24718.0,193.12,193.74,193.12,193.74,24718.0
2023-04-25 15:05:00,193.67,193.97,193.6,193.66,13080.0,193.67,193.97,193.6,193.66,13080.0
2023-04-25 15:10:00,193.66,193.92,193.42,193.42,14281.0,193.66,193.92,193.42,193.42,14281.0
2023-04-25 15:15:00,193.44,193.72,193.3,193.57,15623.0,193.44,193.72,193.3,193.57,15623.0
2023-04-25 15:20:00,193.5,193.76,193.42,193.45,17312.0,193.5,193.76,193.42,193.45,17312.0
2023-04-25 15:25:00,193.45,193.45,192.8,192.97,26732.0,193.45,193.45,192.8,192.97,26732.0
2023-04-25 15:30:00,193.02,193.09,192.54,192.54,25802.0,193.02,193.09,192.54,192.54,25802.0
2023-04-25 15:35:00,192.53,192.62,192.25,192.37,29634.0,192.53,192.62,192.25,192.37,29634.0
2023-04-25 15:40:00,192.39,192.45,191.93,191.93,26257.0,192.39,192.45,191.93,191.93,26257.0
2023-04-25 15:45:00,191.99,192.13,191.68,191.72,32928.0,191.99,192.13,191.68,191.72,32928.0
2023-04-25 15:50:00,191.64,192.19,191.57,191.82,67045.0,191.64,192.19,191.57,191.82,67045.0
2023-04-25 15:55:00,191.83,191.87,191.56,191.73,146490.0,191.83,191.87,191.56,191.73,146490.0
2023-04-26 09:30:00,190.13,190.18,189.16,189.16,15210.0,190.13,190.18,189.16,189.16,15210.0
2023-04-26 09:35:00,189.36,189.44,188.32,188.87,4072.0,189.36,189.44,188.32,188.87,4072.0
2023-04-26 09:40:00,188.71,189.62,188.69,189.27,11805.0,188.71,189.62,188.69,189.27,11805.0
2023-04-26 09:45:00,189.3,190.2,189.29,189.93,11572.0,189.3,190.2,189.29,189.93,11572.0
2023-04-26 09:50:00,190.2,190.75,190.05,190.05,21985.0,190.2,190.75,190.05,190.05,21985.0
2023-04-26 09:55:00,189.9,190.21,189.71,190.02,27882.0,189.9,190.21,189.71,190.02,27882.0
2023-04-26 10:00:00,189.97,190.49,189.89,190.49,43799.0,189.97,190.49,189.89,190.49,43799.0
2023-04-26 10:05:00,190.43,190.43,189.37,189.71,35272.0,190.43,190.43,189.37,189.71,35272.0
2023-04-26 10:10:00,189.72,190.0,189.46,189.65,9916.0,189.72,190.0,189.46,189.65,9916.0
2023-04-26 10:15:00,189.5,189.52,188.72,188.73,40707.0,189.5,189.52,188.72,188.73,40707.0
2023-04-26 10:20:00,188.65,188.88,188.25,188.69,19117.0,188.65,188.88,188.25,188.69,19117.0
2023-04-26 10:25:00,188.69,188.75,188.44,188.45,20237.0,188.69,188.75,188.44,188.45,20237.0
2023-04-26 10:30:00,188.56,188.97,188.48,188.97,45931.0,188.56,188.97,188.48,188.97,45931.0
2023-04-26 10:35:00,188.97,189.6,188.97,189.29,20522.0,188.97,189.6,188.97,189.29,20522.0
2023-04-26 10:40:00,189.29,189.56,189.22,189.39,21647.0,189.29,189.56,189.22,189.39,21647.0
2023-04-26 10:45:00,189.4,189.65,189.14,189.14,21635.0,189.4,189.65,189.14,189.14,21635.0
2023-04-26 10:50:00,189.05,189.15,188.82,188.83,17504.0,189.05,189.15,188.82,188.83,17504.0
2023-04-26 10:55:00,188.84,189.25,188.77,189.17,28103.0,188.84,189.25,188.77,189.17,28103.0
2023-04-26 11:00:00,189.1,189.73,189.1,189.72,32288.0,189.1,189.73,189.1,189.72,32288.0
2023-04-26 11:05:00,189.65,190.02,189.37,189.97,42039.0,189.65,190.02,189.37,189.97,42039.0
2023-04-26 11:10:00,190.39,190.4,189.5,189.74,321095.0,190.39,190.4,189.5,189.74,321095.0
2023-04-26 11:15:00,189.75,191.05,189.66,191.05,42988.0,189.75,191.05,189.66,191.05,42988.0
2023-04-26 11:20:00,191.1,191.29,190.76,190.86,14578.0,191.1,191.29,190.76,190.86,14578.0
2023-04-26 11:25:00,190.75,191.43,190.41,191.4,17429.0,190.75,191.43,190.41,191.4,17429.0
2023-04-26 11:30:00,191.42,191.5,191.09,191.41,11875.0,191.42,191.5,191.09,191.41,11875.0
2023-04-26 11:35:00,191.5,191.93,191.16,191.93,18736.0,191.5,191.93,191.16,191.93,18736.0
2023-04-26 11:40:00,191.78,191.78,191.33,191.69,9626.0,191.78,191.78,191.33,191.69,9626.0
2023-04-26 11:45:00,191.81,192.07,191.47,191.62,6282.0,191.81,192.07,191.47,191.62,6282.0
2023-04-26 11:50:00,191.64,191.68,191.31,191.43,14410.0,191.64,191.68,191.31,191.43,14410.0
2023-04-26 11:55:00,191.49,191.58,191.31,191.44,9441.0,191.49,191.58,191.31,191.44,9441.0
2023-04-26 12:00:00,191.49,191.72,191.48,191.58,10376.0,191.49,191.72,191.48,191.58,10376.0
2023-04-26 12:05:00,191.62,191.73,191.53,191.69,16177.0,191.62,191.73,191.53,191.69,16177.0
2023-04-26 12:10:00,191.65,191.7,191.57,191.68,10228.0,191.65,191.7,191.57,191.68,10228.0
2023-04-26 12:15:00,191.72,191.72,191.07,191.1,6281.0,191.72,191.72,191.07,191.1,6281.0
2023-04-26 12:20:00,191.14,191.31,191.03,191.24,3516.0,191.14,191.31,191.03,191.24,3516.0
2023-04-26 12:25:00,191.22,191.22,190.92,191.03,4465.0,191.22,191.22,190.92,191.03,4465.0
2023-04-26 12:30:00,191.05,191.06,190.75,190.75,1955.0,191.05,191.06,190.75,190.75,1955.0
2023-04-26 12:35:00,190.75,190.95,190.69,190.95,5954.0,190.75,190.95,190.69,190.95,5954.0
2023-04-26 12:40:00,190.98,190.98,190.55,190.6,4088.0,190.98,190.98,190.55,190.6,4088.0
2023-04-26 12:45:00,190.6,190.79,190.6,190.78,1727.0,190.6,190.79,190.6,190.78,1727.0
2023-04-26 12:50:00,190.7,190.93,190.64,190.77,3927.0,190.7,190.93,190.64,190.77,3927.0
2023-04-26 12:55:00,190.74,190.81,190.62,190.62,3383.0,190.74,190.81,190.62,190.62,3383.0
2023-04-26 13:00:00,190.8,191.14,190.7,191.03,4281.0,190.8,191.14,190.7,191.03,4281.0
2023-04-26 13:05:00,191.08,191.13,190.9,191.02,2503.0,191.08,191.13,190.9,191.02,2503.0
2023-04-26 13:10:00,191.01,191.05,190.85,191.05,3733.0,191.01,191.05,190.85,191.05,3733.0
2023-04-26 13:15:00,190.98,191.03,190.75,190.94,9924.0,190.98,191.03,190.75,190.94,9924.0
2023-04-26 13:20:00,191.02,191.03,190.87,191.0,4420.0,191.02,191.03,190.87,191.0,4420.0
2023-04-26 13:25:00,190.94,191.0,190.89,190.99,4365.0,190.94,191.0,190.89,190.99,4365.0
2023-04-26 13:30:00,191.01,191.31,190.93,191.31,14124.0,191.01,191.31,190.93,191.31,14124.0
2023-04-26 13:35:00,191.25,191.41,191.01,191.01,9785.0,191.25,191.41,191.01,191.01,9785.0
2023-04-26 13:40:00,191.01,191.3,190.93,191.1,12281.0,191.01,191.3,190.93,191.1,12281.0
2023-04-26 13:45:00,191.01,191.06,190.62,190.65,5654.0,191.01,191.06,190.62,190.65,5654.0
2023-04-26 13:50:00,190.63,190.74,190.55,190.74,7646.0,190.63,190.74,190.55,190.74,7646.0
2023-04-26 13:55:00,190.68,190.75,190.35,190.56,5679.0,190.68,190.75,190.35,190.56,5679.0
2023-04-26 14:00:00,190.65,190.65,190.24,190.42,17672.0,190.65,190.65,190.24,190.42,17672.0
2023-04-26 14:05:00,190.43,190.48,190.26,190.27,12703.0,190.43,190.48,190.26,190.27,12703.0
2023-04-26 14:10:00,190.27,190.29,190.12,190.25,4865.0,190.27,190.29,190.12,190.25,4865.0
2023-04-26 14:15:00,190.27,190.27,190.13,190.16,3972.0,190.27,190.27,190.13,190.16,3972.0
2023-04-26 14:20:00,190.09,190.26,190.02,190.17,8357.0,190.09,190.26,190.02,190.17,8357.0
2023-04-26 14:25:00,190.2,190.34,190.13,190.3,7507.0,190.2,190.34,190.13,190.3,7507.0
2023-04-26 14:30:00,190.26,190.31,189.97,190.07,14599.0,190.26,190.31,189.97,190.07,14599.0
2023-04-26 14:35:00,190.0,190.15,189.92,189.98,7917.0,190.0,190.15,189.92,189.98,7917.0
2023-04-26 14:40:00,189.97,189.97,189.62,189.72,2906.0,189.97,189.97,189.62,189.72,2906.0
2023-04-26 14:45:00,189.66,189.8,189.62,189.65,3054.0,189.66,189.8,189.62,189.65,3054.0
2023-04-26 14:50:00,189.64,189.69,189.33,189.34,3769.0,189.64,189.69,189.33,189.34,3769.0
2023-04-26 14:55:00,189.4,189.67,189.34,189.59,4309.0,189.4,189.67,189.34,189.59,4309.0
2023-04-26 15:00:00,189.62,189.68,189.54,189.56,4254.0,189.62,189.68,189.54,189.56,4254.0
2023-04-26 15:05:00,189.56,189.61,189.38,189.52,13038.0,189.56,189.61,189.38,189.52,13038.0
2023-04-26 15:10:00,189.5,189.94,189.5,189.94,14857.0,189.5,189.94,189.5,189.94,14857.0
2023-04-26 15:15:00,189.94,190.19,189.79,190.08,20831.0,189.94,190.19,189.79,190.08,20831.0
2023-04-26 15:20:00,190.02,190.02,189.77,189.87,7282.0,190.02,190.02,189.77,189.87,7282.0
2023-04-26 15:25:00,189.87,190.05,189.76,189.98,9123.0,189.87,190.05,189.76,189.98,9123.0
2023-04-26 15:30:00,190.05,190.18,189.61,189.61,14502.0,190.05,190.18,189.61,189.61,14502.0
2023-04-26 15:35:00,189.63,189.64,189.3,189.38,14216.0,189.63,189.64,189.3,189.38,14216.0
2023-04-26 15:40:00,189.41,189.45,189.03,189.22,15891.0,189.41,189.45,189.03,189.22,15891.0
2023-04-26 15:45:00,189.27,189.5,189.07,189.34,23680.0,189.27,189.5,189.07,189.34,23680.0
2023-04-26 15:50:00,189.28,189.63,189.27,189.6,33797.0,189.28,189.63,189.27,189.6,33797.0
2023-04-26 15:55:00,189.68,190.03,189.42,189.91,91622.0,189.68,190.03,189.42,189.91,91622.0
2023-04-27 09:30:00,189.5,191.37,187.89,189.3,74449.0,189.5,191.37,187.89,189.3,74449.0
2023-04-27 09:35:00,188.52,189.27,185.88,186.19,34048.0,188.52,189.27,185.88,186.19,34048.0
2023-04-27 09:40:00,185.8,185.8,181.21,181.56,46596.0,185.8,185.8,181.21,181.56,46596.0
2023-04-27 09:45:00,181.78,183.06,181.18,182.0,100977.0,181.78,183.06,181.18,182.0,100977.0
2023-04-27 09:50:00,182.0,183.34,180.3,180.65,87713.0,182.0,183.34,180.3,180.65,87713.0
2023-04-27 09:55:00,180.42,180.5,178.47,178.68,180997.0,180.42,180.5,178.47,178.68,180997.0
2023-04-27 10:00:00,178.69,180.83,178.68,179.25,148232.0,178.69,180.83,178.68,179.25,148232.0
2023-04-27 10:05:00,179.14,180.16,178.92,180.06,93903.0,179.14,180.16,178.92,180.06,93903.0
2023-04-27 10:10:00,180.06,181.58,179.81,180.28,216204.0,180.06,181.58,179.81,180.28,216204.0
2023-04-27 10:15:00,180.35,181.78,180.23,180.71,56197.0,180.35,181.78,180.23,180.71,56197.0
2023-04-27 10:20:00,180.68,180.88,179.87,180.72,36090.0,180.68,180.88,179.87,180.72,36090.0
2023-04-27 10:25:00,180.82,180.93,180.16,180.68,117189.0,180.82,180.93,180.16,180.68,117189.0
2023-04-27 10:30:00,180.58,181.58,180.39,181.58,18006.0,180.58,181.58,180.39,181.58,18006.0
2023-04-27 10:35:00,181.55,182.43,181.54,181.93,11967.0,181.55,182.43,181.54,181.93,11967.0
2023-04-27 10:40:00,182.0,182.13,181.22,181.85,17357.0,182.0,182.13,181.22,181.85,17357.0
2023-04-27 10:45:00,181.82,181.84,180.97,180.98,25305.0,181.82,181.84,180.97,180.98,25305.0
2023-04-27 10:50:00,181.11,181.11,180.32,180.32,10415.0,181.11,181.11,180.32,180.32,10415.0
2023-04-27 10:55:00,180.33,180.33,179.71,180.01,7749.0,180.33,180.33,179.71,180.01,7749.0
2023-04-27 11:00:00,180.11,180.26,179.36,179.43,11617.0,180.11,180.26,179.36,179.43,11617.0
2023-04-27 11:05:00,179.45,179.45,178.62,178.73,13398.0,179.45,179.45,178.62,178.73,13398.0
2023-04-27 11:10:00,178.8,178.8,177.67,177.67,15572.0,178.8,178.8,177.67,177.67,15572.0
2023-04-27 11:15:00,177.92,177.97,177.42,177.42,8106.0,177.92,177.97,177.42,177.42,8106.0
2023-04-27 11:20:00,177.6,178.48,177.0,178.48,43128.0,177.6,178.48,177.0,178.48,43128.0
2023-04-27 11:25:00,178.48,179.52,178.37,178.7,20154.0,178.48,179.52,178.37,178.7,20154.0
2023-04-27 11:30:00,178.81,179.25,177.56,177.96,20713.0,178.81,179.25,177.56,177.96,20713.0
2023-04-27 11:35:00,178.13,178.71,178.08,178.49,25374.0,178.13,178.71,178.08,178.49,25374.0
2023-04-27 11:40:00,178.48,179.05,178.46,178.69,23779.0,178.48,179.05,178.46,178.69,23779.0
2023-04-27 11:45:00,178.59,178.84,178.42,178.6,15145.0,178.59,178.84,178.42,178.6,15145.0
2023-04-27 11:50:00,178.74,179.06,178.46,178.53,12595.0,178.74,179.06,178.46,178.53,12595.0
2023-04-27 11:55:00,178.45,178.74,178.24,178.6,11992.0,178.45,178.74,178.24,178.6,11992.0
2023-04-27 12:00:00,178.64,179.63,178.62,179.63,11902.0,178.64,179.63,178.62,179.63,11902.0
2023-04-27 12:05:00,179.72,180.34,179.65,180.16,23259.0,179.72,180.34,179.65,180.16,23259.0
2023-04-27 12:10:00,180.27,180.72,180.01,180.5,15019.0,180.27,180.72,180.01,180.5,15019.0
2023-04-27 12:15:00,180.61,180.61,180.01,180.36,10275.0,180.61,180.61,180.01,180.36,10275.0
2023-04-27 12:20:00,180.28,180.61,180.07,180.49,16978.0,180.28,180.61,180.07,180.49,16978.0
2023-04-27 12:25:00,180.49,180.52,180.11,180.35,10240.0,180.49,180.52,180.11,180.35,10240.0
2023-04-27 12:30:00,180.31,180.5,180.02,180.41,8186.0,180.31,180.5,180.02,180.41,8186.0
2023-04-27 12:35:00,180.41,181.08,180.32,180.79,16405.0,180.41,181.08,180.32,180.79,16405.0
2023-04-27 12:40:00,180.8,180.95,180.34,180.61,9184.0,180.8,180.95,180.34,180.61,9184.0
2023-04-27 12:45:00,180.71,180.89,180.51,180.89,7569.0,180.71,180.89,180.51,180.89,7569.0
2023-04-27 12:50:00,180.89,180.98,180.08,180.68,20556.0,180.89,180.98,180.08,180.68,20556.0
2023-04-27 12:55:00,180.52,180.52,179.92,180.05,12411.0,180.52,180.52,179.92,180.05,12411.0
2023-04-27 13:00:00,180.18,180.22,179.92,180.14,7663.0,180.18,180.22,179.92,180.14,7663.0
2023-04-27 13:05:00,180.0,180.2,179.85,179.95,10170.0,180.0,180.2,179.85,179.95,10170.0
2023-04-27 13:10:00,179.88,180.08,179.52,179.73,14177.0,179.88,180.08,179.52,179.73,14177.0
2023-04-27 13:15:00,179.8,179.85,179.63,179.85,8212.0,179.8,179.85,179.63,179.85,8212.0
2023-04-27 13:20:00,179.77,179.88,179.72,179.84,8523.0,179.77,179.88,179.72,179.84,8523.0
2023-04-27 13:25:00,179.91,179.92,179.28,179.84,14401.0,179.91,179.92,179.28,179.84,14401.0
2023-04-27 13:30:00,179.9,180.04,179.83,179.96,11081.0,179.9,180.04,179.83,179.96,11081.0
2023-04-27 13:35:00,179.8,180.08,179.68,180.0,15985.0,179.8,180.08,179.68,180.0,15985.0
2023-04-27 13:40:00,180.0,180.25,179.76,180.01,36914.0,180.0,180.25,179.76,180.01,36914.0
2023-04-27 13:45:00,180.0,180.79,179.95,180.66,11407.0,180.0,180.79,179.95,180.66,11407.0
2023-04-27 13:50:00,180.5,181.1,180.45,180.59,19096.0,180.5,181.1,180.45,180.59,19096.0
2023-04-27 13:55:00,180.44,181.55,180.44,181.36,6100.0,180.44,181.55,180.44,181.36,6100.0
2023-04-27 14:00:00,181.42,182.06,181.42,181.61,10481.0,181.42,182.06,181.42,181.61,10481.0
2023-04-27 14:05:00,181.73,182.11,181.66,182.09,14869.0,181.73,182.11,181.66,182.09,14869.0
2023-04-27 14:10:00,181.95,182.43,181.95,182.12,6476.0,181.95,182.43,181.95,182.12,6476.0
2023-04-27 14:15:00,182.13,183.2,182.1,183.2,12384.0,182.13,183.2,182.1,183.2,12384.0
2023-04-27 14:20:00,183.09,183.91,182.99,183.91,15412.0,183.09,183.91,182.99,183.91,15412.0
2023-04-27 14:25:00,184.0,184.06,183.23,183.92,32120.0,184.0,184.06,183.23,183.92,32120.0
2023-04-27 14:30:00,183.83,184.7,183.76,183.96,28809.0,183.83,184.7,183.76,183.96,28809.0
2023-04-27 14:35:00,183.97,184.57,183.84,184.42,23659.0,183.97,184.57,183.84,184.42,23659.0
2023-04-27 14:40:00,184.21,184.58,183.96,184.3,13692.0,184.21,184.58,183.96,184.3,13692.0
2023-04-27 14:45:00,184.27,184.72,184.0,184.03,43420.0,184.27,184.72,184.0,184.03,43420.0
2023-04-27 14:50:00,184.03,184.04,183.47,183.59,33844.0,184.03,184.04,183.47,183.59,33844.0
2023-04-27 14:55:00,183.59,184.2,183.59,184.0,10990.0,183.59,184.2,183.59,184.0,10990.0
2023-04-27 15:00:00,184.0,184.07,183.64,183.7,26384.0,184.0,184.07,183.64,183.7,26384.0
2023-04-27 15:05:00,183.67,183.86,183.4,183.66,20257.0,183.67,183.86,183.4,183.66,20257.0
2023-04-27 15:10:00,183.65,183.67,183.27,183.35,14897.0,183.65,183.67,183.27,183.35,14897.0
2023-04-27 15:15:00,183.36,183.56,183.19,183.3,14179.0,183.36,183.56,183.19,183.3,14179.0
2023-04-27 15:20:00,183.36,183.58,183.22,183.3,17776.0,183.36,183.58,183.22,183.3,17776.0
2023-04-27 15:25:00,183.25,183.27,182.97,183.09,12420.0,183.25,183.27,182.97,183.09,12420.0
2023-04-27 15:30:00,183.07,183.08,182.75,182.75,24458.0,183.07,183.08,182.75,182.75,24458.0
2023-04-27 15:35:00,182.76,182.96,182.53,182.96,20140.0,182.76,182.96,182.53,182.96,20140.0
2023-04-27 15:40:00,182.93,183.16,182.89,183.0,33071.0,182.93,183.16,182.89,183.0,33071.0
2023-04-27 15:45:00,183.01,183.95,183.01,183.82,37652.0,183.01,183.95,183.01,183.82,37652.0
2023-04-27 15:50:00,183.65,184.0,183.13,183.24,75234.0,183.65,184.0,183.13,183.24,75234.0
2023-04-27 15:55:00,183.25,183.81,183.15,183.46,164827.0,183.25,183.81,183.15,183.46,164827.0
2023-04-28 09:30:00,183.04,184.4,183.04,184.35,18968.0,183.04,184.4,183.04,184.35,18968.0
2023-04-28 09:35:00,184.36,187.45,184.01,187.18,15480.0,184.36,187.45,184.01,187.18,15480.0
2023-04-28 09:40:00,187.18,188.5,186.9,187.23,17082.0,187.18,188.5,186.9,187.23,17082.0
2023-04-28 09:45:00,187.41,188.06,187.4,187.96,6931.0,187.41,188.06,187.4,187.96,6931.0
2023-04-28 09:50:00,187.86,188.43,187.62,187.63,12633.0,187.86,188.43,187.62,187.63,12633.0
2023-04-28 09:55:00,187.61,187.81,187.33,187.35,13009.0,187.61,187.81,187.33,187.35,13009.0
2023-04-28 10:00:00,187.36,188.44,187.36,188.41,13893.0,187.36,188.44,187.36,188.41,13893.0
2023-04-28 10:05:00,188.51,190.4,188.47,190.4,12605.0,188.51,190.4,188.47,190.4,12605.0
2023-04-28 10:10:00,190.55,191.31,190.08,190.43,18761.0,190.55,191.31,190.08,190.43,18761.0
2023-04-28 10:15:00,190.55,190.55,189.8,190.17,7356.0,190.55,190.55,189.8,190.17,7356.0
2023-04-28 10:20:00,189.96,189.96,189.18,189.49,6223.0,189.96,189.96,189.18,189.49,6223.0
2023-04-28 10:25:00,189.62,189.7,189.11,189.41,18548.0,189.62,189.7,189.11,189.41,18548.0
2023-04-28 10:30:00,189.74,189.74,189.05,189.73,22401.0,189.74,189.74,189.05,189.73,22401.0
2023-04-28 10:35:00,189.67,189.67,188.93,189.53,7775.0,189.67,189.67,188.93,189.53,7775.0
2023-04-28 10:40:00,189.55,189.94,189.1,189.67,8130.0,189.55,189.94,189.1,189.67,8130.0
2023-04-28 10:45:00,189.55,190.05,189.49,189.9,19720.0,189.55,190.05,189.49,189.9,19720.0
2023-04-28 10:50:00,189.92,190.36,189.89,190.07,12106.0,189.92,190.36,189.89,190.07,12106.0
2023-04-28 10:55:00,190.09,190.12,188.54,188.92,8952.0,190.09,190.12,188.54,188.92,8952.0
2023-04-28 11:00:00,188.95,189.04,188.58,188.59,5978.0,188.95,189.04,188.58,188.59,5978.0
2023-04-28 11:05:00,188.83,189.53,188.72,189.5,6763.0,188.83,189.53,188.72,189.5,6763.0
2023-04-28 11:10:00,189.61,190.29,189.49,190.21,13232.0,189.61,190.29,189.49,190.21,13232.0
2023-04-28 11:15:00,190.16,190.4,189.96,190.36,3526.0,190.16,190.4,189.96,190.36,3526.0
2023-04-28 11:20:00,190.31,190.37,189.82,189.87,30391.0,190.31,190.37,189.82,189.87,30391.0
2023-04-28 11:25:00,190.0,190.08,189.93,190.05,1717.0,190.0,190.08,189.93,190.05,1717.0
2023-04-28 11:30:00,190.14,190.44,190.01,190.36,6529.0,190.14,190.44,190.01,190.36,6529.0
2023-04-28 11:35:00,190.41,190.49,190.18,190.41,7640.0,190.41,190.49,190.18,190.41,7640.0
2023-04-28 11:40:00,190.48,190.73,190.34,190.54,6434.0,190.48,190.73,190.34,190.54,6434.0
2023-04-28 11:45:00,190.54,190.85,190.54,190.85,1751.0,190.54,190.85,190.54,190.85,1751.0
2023-04-28 11:50:00,190.75,190.76,190.49,190.55,3409.0,190.75,190.76,190.49,190.55,3409.0
2023-04-28 11:55:00,190.54,191.24,190.44,191.23,18154.0,190.54,191.24,190.44,191.23,18154.0
2023-04-28 12:00:00,191.15,191.39,190.74,191.02,11293.0,191.15,191.39,190.74,191.02,11293.0
2023-04-28 12:05:00,190.98,191.61,190.98,191.18,4499.0,190.98,191.61,190.98,191.18,4499.0
2023-04-28 12:10:00,191.23,191.3,191.0,191.12,4613.0,191.23,191.3,191.0,191.12,4613.0
2023-04-28 12:15:00,191.15,191.27,191.06,191.13,2400.0,191.15,191.27,191.06,191.13,2400.0
2023-04-28 12:20:00,191.08,191.25,190.77,190.78,6106.0,191.08,191.25,190.77,190.78,6106.0
2023-04-28 12:25:00,190.76,191.06,190.63,190.78,6313.0,190.76,191.06,190.63,190.78,6313.0
2023-04-28 12:30:00,190.84,191.14,190.83,191.01,8562.0,190.84,191.14,190.83,191.01,8562.0
2023-04-28 12:35:00,191.01,191.1,190.47,190.67,35288.0,191.01,191.1,190.47,190.67,35288.0
2023-04-28 12:40:00,190.6,190.72,190.16,190.5,13117.0,190.6,190.72,190.16,190.5,13117.0
2023-04-28 12:45:00,190.39,190.4,190.0,190.12,7864.0,190.39,190.4,190.0,190.12,7864.0
2023-04-28 12:50:00,190.13,190.13,189.87,190.02,1838.0,190.13,190.13,189.87,190.02,1838.0
2023-04-28 12:55:00,189.93,190.23,189.8,190.23,3604.0,189.93,190.23,189.8,190.23,3604.0
2023-04-28 13:00:00,190.34,190.34,190.1,190.34,1872.0,190.34,190.34,190.1,190.34,1872.0
2023-04-28 13:05:00,190.47,190.54,190.31,190.31,1845.0,190.47,190.54,190.31,190.31,1845.0
2023-04-28 13:10:00,190.31,190.57,190.31,190.51,3557.0,190.31,190.57,190.31,190.51,3557.0
2023-04-28 13:15:00,190.59,190.59,189.99,190.0,5557.0,190.59,190.59,189.99,190.0,5557.0
2023-04-28 13:20:00,189.93,189.96,189.61,189.61,1872.0,189.93,189.96,189.61,189.61,1872.0
2023-04-28 13:25:00,189.58,189.58,189.23,189.5,5403.0,189.58,189.58,189.23,189.5,5403.0
2023-04-28 13:30:00,189.51,189.72,189.51,189.54,3541.0,189.51,189.72,189.51,189.54,3541.0
2023-04-28 13:35:00,189.47,189.69,189.41,189.48,2206.0,189.47,189.69,189.41,189.48,2206.0
2023-04-28 13:40:00,189.5,189.79,189.4,189.4,5789.0,189.5,189.79,189.4,189.4,5789.0
2023-04-28 13:45:00,189.46,189.5,189.19,189.26,4424.0,189.46,189.5,189.19,189.26,4424.0
2023-04-28 13:50:00,189.26,189.26,188.86,189.15,11080.0,189.26,189.26,188.86,189.15,11080.0
2023-04-28 13:55:00,189.17,189.36,189.01,189.3,3314.0,189.17,189.36,189.01,189.3,3314.0
2023-04-28 14:00:00,189.48,189.61,189.37,189.57,5366.0,189.48,189.61,189.37,189.57,5366.0
2023-04-28 14:05:00,189.7,189.7,189.02,189.02,5205.0,189.7,189.7,189.02,189.02,5205.0
2023-04-28 14:10:00,189.15,189.15,188.59,188.92,3975.0,189.15,189.15,188.59,188.92,3975.0
2023-04-28 14:15:00,188.81,189.11,188.68,188.7,18041.0,188.81,189.11,188.68,188.7,18041.0
2023-04-28 14:20:00,188.73,189.31,188.7,189.15,47115.0,188.73,189.31,188.7,189.15,47115.0
2023-04-28 14:25:00,189.07,189.07,188.55,188.78,14754.0,189.07,189.07,188.55,188.78,14754.0
2023-04-28 14:30:00,188.85,188.94,188.67,188.75,10208.0,188.85,188.94,188.67,188.75,10208.0
2023-04-28 14:35:00,188.66,188.71,188.32,188.39,7904.0,188.66,188.71,188.32,188.39,7904.0
2023-04-28 14:40:00,188.34,188.5,188.0,188.18,42856.0,188.34,188.5,188.0,188.18,42856.0
2023-04-28 14:45:00,188.22,188.47,188.22,188.38,9208.0,188.22,188.47,188.22,188.38,9208.0
2023-04-28 14:50:00,188.47,188.57,188.02,188.12,12508.0,188.47,188.57,188.02,188.12,12508.0
2023-04-28 14:55:00,188.15,188.3,188.13,188.28,6105.0,188.15,188.3,188.13,188.28,6105.0
2023-04-28 15:00:00,188.26,188.35,187.97,188.04,16037.0,188.26,188.35,187.97,188.04,16037.0
2023-04-28 15:05:00,188.07,188.23,187.74,187.74,14216.0,188.07,188.23,187.74,187.74,14216.0
2023-04-28 15:10:00,187.8,187.97,187.73,187.81,7656.0,187.8,187.97,187.73,187.81,7656.0
2023-04-28 15:15:00,187.81,188.01,187.73,187.89,9711.0,187.81,188.01,187.73,187.89,9711.0
2023-04-28 15:20:00,187.88,187.9,187.25,187.31,12774.0,187.88,187.9,187.25,187.31,12774.0
2023-04-28 15:25:00,187.29,187.42,187.16,187.3,6916.0,187.29,187.42,187.16,187.3,6916.0
2023-04-28 15:30:00,187.33,187.5,186.93,186.98,14022.0,187.33,187.5,186.93,186.98,14022.0
2023-04-28 15:35:00,186.99,187.43,186.9,187.24,12970.0,186.99,187.43,186.9,187.24,12970.0
2023-04-28 15:40:00,187.24,187.41,187.04,187.39,15868.0,187.24,187.41,187.04,187.39,15868.0
2023-04-28 15:45:00,187.39,187.72,186.98,187.65,20768.0,187.39,187.72,186.98,187.65,20768.0
2023-04-28 15:50:00,187.67,187.89,187.3,187.42,46141.0,187.67,187.89,187.3,187.42,46141.0
2023-04-28 15:55:00,187.4,188.25,187.12,188.23,129096.0,187.4,188.25,187.12,188.23,129096.0
2023-05-01 09:30:00,188.75,188.82,187.25,188.04,14879.0,188.75,188.82,187.25,188.04,14879.0
2023-05-01 09:35:00,188.09,188.09,187.03,187.19,3600.0,188.09,188.09,187.03,187.19,3600.0
2023-05-01 09:40:00,187.37,188.38,187.37,187.99,4449.0,187.37,188.38,187.37,187.99,4449.0
2023-05-01 09:45:00,188.1,188.1,187.57,187.62,6437.0,188.1,188.1,187.57,187.62,6437.0
2023-05-01 09:50:00,187.75,187.97,187.2,187.79,10612.0,187.75,187.97,187.2,187.79,10612.0
2023-05-01 09:55:00,187.7,188.0,187.61,187.88,9115.0,187.7,188.0,187.61,187.88,9115.0
2023-05-01 10:00:00,187.7,187.75,187.25,187.63,25329.0,187.7,187.75,187.25,187.63,25329.0
2023-05-01 10:05:00,187.65,187.76,187.59,187.7,16316.0,187.65,187.76,187.59,187.7,16316.0
2023-05-01 10:10:00,187.7,187.71,187.07,187.2,24144.0,187.7,187.71,187.07,187.2,24144.0
2023-05-01 10:15:00,187.21,188.03,187.18,187.47,12990.0,187.21,188.03,187.18,187.47,12990.0
2023-05-01 10:20:00,187.59,187.9,187.36,187.89,9563.0,187.59,187.9,187.36,187.89,9563.0
2023-05-01 10:25:00,187.87,187.92,187.56,187.64,8453.0,187.87,187.92,187.56,187.64,8453.0
2023-05-01 10:30:00,187.64,188.8,187.63,188.8,5813.0,187.64,188.8,187.63,188.8,5813.0
2023-05-01 10:35:00,188.8,188.87,188.57,188.6,8457.0,188.8,188.87,188.57,188.6,8457.0
2023-05-01 10:40:00,188.65,188.88,188.6,188.6,12555.0,188.65,188.88,188.6,188.6,12555.0
2023-05-01 10:45:00,188.7,188.79,188.61,188.71,29343.0,188.7,188.79,188.61,188.71,29343.0
2023-05-01 10:50:00,188.71,189.48,188.64,189.31,13777.0,188.71,189.48,188.64,189.31,13777.0
2023-05-01 10:55:00,189.27,189.64,189.21,189.25,10336.0,189.27,189.64,189.21,189.25,10336.0
2023-05-01 11:00:00,189.39,189.52,189.06,189.37,30202.0,189.39,189.52,189.06,189.37,30202.0
2023-05-01 11:05:00,189.48,189.65,189.25,189.49,10948.0,189.48,189.65,189.25,189.49,10948.0
2023-05-01 11:10:00,189.41,189.61,189.2,189.2,17575.0,189.41,189.61,189.2,189.2,17575.0
2023-05-01 11:15:00,189.25,189.44,188.82,188.92,12648.0,189.25,189.44,188.82,188.92,12648.0
2023-05-01 11:20:00,189.03,189.29,189.03,189.25,6626.0,189.03,189.29,189.03,189.25,6626.0
2023-05-01 11:25:00,189.19,189.28,188.79,189.03,5842.0,189.19,189.28,188.79,189.03,5842.0
2023-05-01 11:30:00,188.96,189.01,188.68,188.91,3220.0,188.96,189.01,188.68,188.91,3220.0
2023-05-01 11:35:00,188.97,189.51,188.97,189.38,2862.0,188.97,189.51,188.97,189.38,2862.0
2023-05-01 11:40:00,189.45,189.56,189.28,189.52,5788.0,189.45,189.56,189.28,189.52,5788.0
2023-05-01 11:45:00,189.5,189.76,189.43,189.76,3489.0,189.5,189.76,189.43,189.76,3489.0
2023-05-01 11:50:00,189.79,190.15,189.61,190.03,7778.0,189.79,190.15,189.61,190.03,7778.0
2023-05-01 11:55:00,189.99,190.48,189.99,190.33,8443.0,189.99,190.48,189.99,190.33,8443.0
2023-05-01 12:00:00,190.45,190.8,190.45,190.8,28557.0,190.45,190.8,190.45,190.8,28557.0
2023-05-01 12:05:00,190.81,191.17,190.65,191.13,6912.0,190.81,191.17,190.65,191.13,6912.0
2023-05-01 12:10:00,191.21,191.27,191.02,191.26,5091.0,191.21,191.27,191.02,191.26,5091.0
2023-05-01 12:15:00,191.29,191.33,191.16,191.19,6863.0,191.29,191.33,191.16,191.19,6863.0
2023-05-01 12:20:00,191.1,191.14,190.87,191.08,4873.0,191.1,191.14,190.87,191.08,4873.0
2023-05-01 12:25:00,191.15,191.47,191.15,191.35,14097.0,191.15,191.47,191.15,191.35,14097.0
2023-05-01 12:30:00,191.35,191.4,190.98,191.28,11761.0,191.35,191.4,190.98,191.28,11761.0
2023-05-01 12:35:00,191.28,191.74,191.16,191.57,21276.0,191.28,191.74,191.16,191.57,21276.0
2023-05-01 12:40:00,191.62,192.02,191.61,191.89,5037.0,191.62,192.02,191.61,191.89,5037.0
2023-05-01 12:45:00,191.77,191.88,191.58,191.63,10749.0,191.77,191.88,191.58,191.63,10749.0
2023-05-01 12:50:00,191.65,191.8,191.6,191.72,4889.0,191.65,191.8,191.6,191.72,4889.0
2023-05-01 12:55:00,191.75,191.83,191.58,191.6,10347.0,191.75,191.83,191.58,191.6,10347.0
2023-05-01 13:00:00,191.59,191.84,191.59,191.73,5978.0,191.59,191.84,191.59,191.73,5978.0
2023-05-01 13:05:00,191.78,191.8,191.46,191.77,27112.0,191.78,191.8,191.46,191.77,27112.0
2023-05-01 13:10:00,191.78,191.91,191.61,191.91,10584.0,191.78,191.91,191.61,191.91,10584.0
2023-05-01 13:15:00,192.09,192.36,191.74,191.96,14807.0,192.09,192.36,191.74,191.96,14807.0
2023-05-01 13:20:00,191.96,192.36,191.96,192.35,23228.0,191.96,192.36,191.96,192.35,23228.0
2023-05-01 13:25:00,192.35,192.43,192.21,192.25,12626.0,192.35,192.43,192.21,192.25,12626.0
2023-05-01 13:30:00,192.28,192.37,192.08,192.3,8665.0,192.28,192.37,192.08,192.3,8665.0
2023-05-01 13:35:00,192.34,192.34,192.0,192.1,8094.0,192.34,192.34,192.0,192.1,8094.0
2023-05-01 13:40:00,192.09,192.38,191.93,192.09,14307.0,192.09,192.38,191.93,192.09,14307.0
2023-05-01 13:45:00,192.1,192.35,192.06,192.16,7624.0,192.1,192.35,192.06,192.16,7624.0
2023-05-01 13:50:00,192.15,192.28,192.09,192.24,7580.0,192.15,192.28,192.09,192.24,7580.0
2023-05-01 13:55:00,192.31,192.31,192.01,192.01,6291.0,192.31,192.31,192.01,192.01,6291.0
2023-05-01 14:00:00,192.08,192.13,191.68,191.8,22692.0,192.08,192.13,191.68,191.8,22692.0
2023-05-01 14:05:00,191.83,191.91,191.52,191.67,3084.0,191.83,191.91,191.52,191.67,3084.0
2023-05-01 14:10:00,191.67,191.76,191.34,191.5,9863.0,191.67,191.76,191.34,191.5,9863.0
2023-05-01 14:15:00,191.5,191.52,191.35,191.52,5455.0,191.5,191.52,191.35,191.52,5455.0
2023-05-01 14:20:00,191.52,191.9,191.51,191.67,6303.0,191.52,191.9,191.51,191.67,6303.0
2023-05-01 14:25:00,191.69,191.79,191.51,191.79,5005.0,191.69,191.79,191.51,191.79,5005.0
2023-05-01 14:30:00,191.78,191.82,191.61,191.63,14670.0,191.78,191.82,191.61,191.63,14670.0
2023-05-01 14:35:00,191.59,191.63,190.8,190.81,6810.0,191.59,191.63,190.8,190.81,6810.0
2023-05-01 14:40:00,190.8,191.26,190.79,191.1,10865.0,190.8,191.26,190.79,191.1,10865.0
2023-05-01 14:45:00,191.12,191.22,191.01,191.22,7608.0,191.12,191.22,191.01,191.22,7608.0
2023-05-01 14:50:00,191.22,191.23,191.04,191.16,24502.0,191.22,191.23,191.04,191.16,24502.0
2023-05-01 14:55:00,191.21,191.23,190.95,191.09,28326.0,191.21,191.23,190.95,191.09,28326.0
2023-05-01 15:00:00,191.09,191.23,190.97,191.15,9234.0,191.09,191.23,190.97,191.15,9234.0
2023-05-01 15:05:00,191.15,191.24,191.0,191.02,9391.0,191.15,191.24,191.0,191.02,9391.0
2023-05-01 15:10:00,191.01,191.21,190.95,191.02,9024.0,191.01,191.21,190.95,191.02,9024.0
2023-05-01 15:15:00,190.97,190.97,190.67,190.67,8062.0,190.97,190.97,190.67,190.67,8062.0
2023-05-01 15:20:00,190.72,190.91,190.58,190.64,5240.0,190.72,190.91,190.58,190.64,5240.0
2023-05-01 15:25:00,190.53,191.01,190.53,191.01,8998.0,190.53,191.01,190.53,191.01,8998.0
2023-05-01 15:30:00,191.02,191.08,190.37,190.41,47151.0,191.02,191.08,190.37,190.41,47151.0
2023-05-01 15:35:00,190.36,190.36,190.06,190.17,12242.0,190.36,190.36,190.06,190.17,12242.0
2023-05-01 15:40:00,190.16,190.96,190.16,190.67,20112.0,190.16,190.96,190.16,190.67,20112.0
2023-05-01 15:45:00,190.64,190.71,190.47,190.49,28559.0,190.64,190.71,190.47,190.49,28559.0
2023-05-01 15:50:00,190.49,190.53,190.16,190.38,40224.0,190.49,190.53,190.16,190.38,40224.0
2023-05-01 15:55:00,190.35,190.5,189.9,189.91,92934.0,190.35,190.5,189.9,189.91,92934.0
2023-05-02 09:30:00,189.15,189.74,188.28,188.74,14687.0,189.15,189.74,188.28,188.74,14687.0
2023-05-02 09:35:00,189.02,189.05,188.02,188.25,8672.0,189.02,189.05,188.02,188.25,8672.0
2023-05-02 09:40:00,188.25,188.77,188.15,188.21,3800.0,188.25,188.77,188.15,188.21,3800.0
2023-05-02 09:45:00,188.26,188.41,187.88,188.01,11060.0,188.26,188.41,187.88,188.01,11060.0
2023-05-02 09:50:00,188.07,188.68,188.07,188.31,10055.0,188.07,188.68,188.07,188.31,10055.0
2023-05-02 09:55:00,188.28,188.61,188.19,188.32,7922.0,188.28,188.61,188.19,188.32,7922.0
2023-05-02 10:00:00,188.32,188.43,187.4,187.44,11104.0,188.32,188.43,187.4,187.44,11104.0
2023-05-02 10:05:00,187.32,187.49,186.88,186.94,5388.0,187.32,187.49,186.88,186.94,5388.0
2023-05-02 10:10:00,186.94,187.01,185.61,185.77,12380.0,186.94,187.01,185.61,185.77,12380.0
2023-05-02 10:15:00,185.7,186.03,185.68,185.91,30489.0,185.7,186.03,185.68,185.91,30489.0
2023-05-02 10:20:00,185.86,185.86,184.98,184.99,8855.0,185.86,185.86,184.98,184.99,8855.0
2023-05-02 10:25:00,184.95,185.8,184.95,185.48,10483.0,184.95,185.8,184.95,185.48,10483.0
2023-05-02 10:30:00,185.52,185.92,185.24,185.38,6738.0,185.52,185.92,185.24,185.38,6738.0
2023-05-02 10:35:00,185.47,185.57,184.53,184.53,12486.0,185.47,185.57,184.53,184.53,12486.0
2023-05-02 10:40:00,184.73,184.95,184.57,184.68,24272.0,184.73,184.95,184.57,184.68,24272.0
2023-05-02 10:45:00,184.68,185.15,184.62,184.86,17272.0,184.68,185.15,184.62,184.86,17272.0
2023-05-02 10:50:00,184.81,184.99,184.48,184.84,7722.0,184.81,184.99,184.48,184.84,7722.0
2023-05-02 10:55:00,184.84,184.95,184.5,184.53,4403.0,184.84,184.95,184.5,184.53,4403.0
2023-05-02 11:00:00,184.41,184.48,183.99,184.48,9013.0,184.41,184.48,183.99,184.48,9013.0
2023-05-02 11:05:00,184.39,184.43,184.2,184.4,6842.0,184.39,184.43,184.2,184.4,6842.0
2023-05-02 11:10:00,184.32,184.42,184.07,184.42,4689.0,184.32,184.42,184.07,184.42,4689.0
2023-05-02 11:15:00,184.32,184.54,184.24,184.29,8913.0,184.32,184.54,184.24,184.29,8913.0
2023-05-02 11:20:00,184.18,184.45,184.02,184.45,2785.0,184.18,184.45,184.02,184.45,2785.0
2023-05-02 11:25:00,184.34,184.62,184.07,184.61,7275.0,184.34,184.62,184.07,184.61,7275.0
2023-05-02 11:30:00,184.61,184.61,184.12,184.29,8979.0,184.61,184.61,184.12,184.29,8979.0
2023-05-02 11:35:00,184.17,184.42,184.11,184.29,5630.0,184.17,184.42,184.11,184.29,5630.0
2023-05-02 11:40:00,184.31,185.0,184.31,185.0,10316.0,184.31,185.0,184.31,185.0,10316.0
2023-05-02 11:45:00,184.95,185.24,184.76,184.85,16381.0,184.95,185.24,184.76,184.85,16381.0
2023-05-02 11:50:00,184.9,185.04,184.5,184.92,12589.0,184.9,185.04,184.5,184.92,12589.0
2023-05-02 11:55:00,184.91,185.2,184.88,185.0,5988.0,184.91,185.2,184.88,185.0,5988.0
2023-05-02 12:00:00,185.06,185.07,184.58,184.58,3555.0,185.06,185.07,184.58,184.58,3555.0
2023-05-02 12:05:00,184.69,184.88,184.56,184.64,10529.0,184.69,184.88,184.56,184.64,10529.0
2023-05-02 12:10:00,184.67,185.03,184.63,185.03,15727.0,184.67,185.03,184.63,185.03,15727.0
2023-05-02 12:15:00,184.96,185.06,184.81,184.99,10609.0,184.96,185.06,184.81,184.99,10609.0
2023-05-02 12:20:00,185.09,185.17,184.79,185.17,9400.0,185.09,185.17,184.79,185.17,9400.0
2023-05-02 12:25:00,185.13,185.19,184.93,184.94,13250.0,185.13,185.19,184.93,184.94,13250.0
2023-05-02 12:30:00,184.94,185.09,184.93,185.01,18444.0,184.94,185.09,184.93,185.01,18444.0
2023-05-02 12:35:00,185.01,185.2,184.92,185.11,14674.0,185.01,185.2,184.92,185.11,14674.0
2023-05-02 12:40:00,185.11,185.15,185.06,185.12,14260.0,185.11,185.15,185.06,185.12,14260.0
2023-05-02 12:45:00,185.13,185.13,185.06,185.09,8343.0,185.13,185.13,185.06,185.09,8343.0
2023-05-02 12:50:00,185.1,186.04,185.07,186.0,10252.0,185.1,186.04,185.07,186.0,10252.0
2023-05-02 12:55:00,186.08,186.31,185.78,185.88,3785.0,186.08,186.31,185.78,185.88,3785.0
2023-05-02 13:00:00,185.84,185.84,185.31,185.57,3849.0,185.84,185.84,185.31,185.57,3849.0
2023-05-02 13:05:00,185.7,185.91,185.51,185.51,2783.0,185.7,185.91,185.51,185.51,2783.0
2023-05-02 13:10:00,185.55,185.83,185.44,185.66,4666.0,185.55,185.83,185.44,185.66,4666.0
2023-05-02 13:15:00,185.64,186.13,185.64,186.13,4240.0,185.64,186.13,185.64,186.13,4240.0
2023-05-02 13:20:00,185.99,186.32,185.92,186.31,3749.0,185.99,186.32,185.92,186.31,3749.0
2023-05-02 13:25:00,186.44,186.44,186.13,186.13,3918.0,186.44,186.44,186.13,186.13,3918.0
2023-05-02 13:30:00,186.16,186.16,185.79,186.0,4352.0,186.16,186.16,185.79,186.0,4352.0
2023-05-02 13:35:00,186.01,186.5,185.96,186.5,3668.0,186.01,186.5,185.96,186.5,3668.0
2023-05-02 13:40:00,186.46,186.5,186.27,186.36,3860.0,186.46,186.5,186.27,186.36,3860.0
2023-05-02 13:45:00,186.3,186.65,186.29,186.65,2405.0,186.3,186.65,186.29,186.65,2405.0
2023-05-02 13:50:00,186.55,186.74,186.53,186.69,8326.0,186.55,186.74,186.53,186.69,8326.0
2023-05-02 13:55:00,186.65,186.76,186.59,186.61,5937.0,186.65,186.76,186.59,186.61,5937.0
2023-05-02 14:00:00,186.71,186.71,186.39,186.5,4730.0,186.71,186.71,186.39,186.5,4730.0
2023-05-02 14:05:00,186.49,186.71,186.49,186.63,4755.0,186.49,186.71,186.49,186.63,4755.0
2023-05-02 14:10:00,186.63,186.7,186.02,186.03,7879.0,186.63,186.7,186.02,186.03,7879.0
2023-05-02 14:15:00,186.03,186.31,186.02,186.14,5462.0,186.03,186.31,186.02,186.14,5462.0
2023-05-02 14:20:00,186.2,186.34,186.1,186.34,4012.0,186.2,186.34,186.1,186.34,4012.0
2023-05-02 14:25:00,186.35,186.37,186.17,186.17,3722.0,186.35,186.37,186.17,186.17,3722.0
2023-05-02 14:30:00,186.25,186.3,186.05,186.05,7272.0,186.25,186.3,186.05,186.05,7272.0
2023-05-02 14:35:00,186.09,186.41,186.08,186.36,7962.0,186.09,186.41,186.08,186.36,7962.0
2023-05-02 14:40:00,186.37,186.38,186.11,186.33,17330.0,186.37,186.38,186.11,186.33,17330.0
2023-05-02 14:45:00,186.33,186.38,186.2,186.26,9172.0,186.33,186.38,186.2,186.26,9172.0
2023-05-02 14:50:00,186.25,186.6,186.21,186.53,7250.0,186.25,186.6,186.21,186.53,7250.0
2023-05-02 14:55:00,186.54,186.95,186.54,186.76,3717.0,186.54,186.95,186.54,186.76,3717.0
2023-05-02 15:00:00,186.79,186.79,186.39,186.49,14225.0,186.79,186.79,186.39,186.49,14225.0
2023-05-02 15:05:00,186.53,186.61,186.35,186.61,3451.0,186.53,186.61,186.35,186.61,3451.0
2023-05-02 15:10:00,186.7,187.06,186.7,186.97,8794.0,186.7,187.06,186.7,186.97,8794.0
2023-05-02 15:15:00,187.01,187.01,186.54,186.72,4155.0,187.01,187.01,186.54,186.72,4155.0
2023-05-02 15:20:00,186.73,186.82,186.58,186.71,6207.0,186.73,186.82,186.58,186.71,6207.0
2023-05-02 15:25:00,186.71,186.93,186.65,186.8,6045.0,186.71,186.93,186.65,186.8,6045.0
2023-05-02 15:30:00,186.78,186.79,186.18,186.18,11268.0,186.78,186.79,186.18,186.18,11268.0
2023-05-02 15:35:00,186.22,186.4,186.01,186.33,13771.0,186.22,186.4,186.01,186.33,13771.0
2023-05-02 15:40:00,186.33,186.38,186.22,186.31,18220.0,186.33,186.38,186.22,186.31,18220.0
2023-05-02 15:45:00,186.3,186.34,185.56,185.56,28343.0,186.3,186.34,185.56,185.56,28343.0
2023-05-02 15:50:00,185.58,185.68,185.45,185.59,85659.0,185.58,185.68,185.45,185.59,85659.0
2023-05-02 15:55:00,185.62,186.07,185.4,185.67,87897.0,185.62,186.07,185.4,185.67,87897.0
2023-05-03 09:30:00,187.07,187.2,185.79,186.03,15731.0,187.07,187.2,185.79,186.03,15731.0
2023-05-03 09:35:00,185.65,185.98,185.36,185.96,5577.0,185.65,185.98,185.36,185.96,5577.0
2023-05-03 09:40:00,185.94,186.03,185.7,185.81,4242.0,185.94,186.03,185.7,185.81,4242.0
2023-05-03 09:45:00,185.99,186.66,185.99,186.66,6503.0,185.99,186.66,185.99,186.66,6503.0
2023-05-03 09:50:00,186.8,187.39,186.8,187.37,6364.0,186.8,187.39,186.8,187.37,6364.0
2023-05-03 09:55:00,187.38,187.57,186.88,187.08,6887.0,187.38,187.57,186.88,187.08,6887.0
2023-05-03 10:00:00,187.09,187.49,187.07,187.42,5917.0,187.09,187.49,187.07,187.42,5917.0
2023-05-03 10:05:00,187.26,188.2,187.14,188.09,9492.0,187.26,188.2,187.14,188.09,9492.0
2023-05-03 10:10:00,188.17,188.2,187.47,187.81,4563.0,188.17,188.2,187.47,187.81,4563.0
2023-05-03 10:15:00,187.66,187.82,187.53,187.73,2751.0,187.66,187.82,187.53,187.73,2751.0
2023-05-03 10:20:00,187.83,187.89,187.51,187.54,3447.0,187.83,187.89,187.51,187.54,3447.0
2023-05-03 10:25:00,187.53,187.59,187.11,187.19,3388.0,187.53,187.59,187.11,187.19,3388.0
2023-05-03 10:30:00,187.23,187.32,186.9,187.32,4489.0,187.23,187.32,186.9,187.32,4489.0
2023-05-03 10:35:00,187.38,187.38,187.06,187.22,7250.0,187.38,187.38,187.06,187.22,7250.0
2023-05-03 10:40:00,187.31,187.31,186.88,187.11,3315.0,187.31,187.31,186.88,187.11,3315.0
2023-05-03 10:45:00,186.93,187.06,186.73,186.78,3987.0,186.93,187.06,186.73,186.78,3987.0
2023-05-03 10:50:00,186.84,187.22,186.75,186.8,10002.0,186.84,187.22,186.75,186.8,10002.0
2023-05-03 10:55:00,187.16,187.44,186.93,187.18,4414.0,187.16,187.44,186.93,187.18,4414.0
2023-05-03 11:00:00,187.17,187.17,186.88,187.0,8224.0,187.17,187.17,186.88,187.0,8224.0
2023-05-03 11:05:00,187.0,187.1,186.9,187.09,3900.0,187.0,187.1,186.9,187.09,3900.0
2023-05-03 11:10:00,187.03,187.12,186.88,187.09,7916.0,187.03,187.12,186.88,187.09,7916.0
2023-05-03 11:15:00,186.98,187.14,186.96,187.14,2120.0,186.98,187.14,186.96,187.14,2120.0
2023-05-03 11:20:00,187.19,187.27,187.02,187.27,4082.0,187.19,187.27,187.02,187.27,4082.0
2023-05-03 11:25:00,187.42,187.55,187.4,187.54,3337.0,187.42,187.55,187.4,187.54,3337.0
2023-05-03 11:30:00,187.55,187.93,187.55,187.84,3315.0,187.55,187.93,187.55,187.84,3315.0
2023-05-03 11:35:00,187.77,187.84,187.63,187.82,4414.0,187.77,187.84,187.63,187.82,4414.0
2023-05-03 11:40:00,187.84,187.84,187.51,187.51,14971.0,187.84,187.84,187.51,187.51,14971.0
2023-05-03 11:45:00,187.59,187.77,187.29,187.33,4760.0,187.59,187.77,187.29,187.33,4760.0
2023-05-03 11:50:00,187.2,187.31,186.97,187.2,3531.0,187.2,187.31,186.97,187.2,3531.0
2023-05-03 11:55:00,187.22,187.28,187.01,187.02,2357.0,187.22,187.28,187.01,187.02,2357.0
2023-05-03 12:00:00,186.99,187.32,186.81,187.32,3090.0,186.99,187.32,186.81,187.32,3090.0
2023-05-03 12:05:00,187.37,187.4,187.19,187.19,2315.0,187.37,187.4,187.19,187.19,2315.0
2023-05-03 12:10:00,187.12,187.17,186.93,187.02,1851.0,187.12,187.17,186.93,187.02,1851.0
2023-05-03 12:15:00,187.08,187.18,187.0,187.1,6101.0,187.08,187.18,187.0,187.1,6101.0
2023-05-03 12:20:00,187.04,187.34,187.01,187.34,1858.0,187.04,187.34,187.01,187.34,1858.0
2023-05-03 12:25:00,187.36,187.37,187.23,187.37,1913.0,187.36,187.37,187.23,187.37,1913.0
2023-05-03 12:30:00,187.32,187.48,187.28,187.44,2195.0,187.32,187.48,187.28,187.44,2195.0
2023-05-03 12:35:00,187.39,187.39,187.08,187.12,4564.0,187.39,187.39,187.08,187.12,4564.0
2023-05-03 12:40:00,187.12,187.25,187.11,187.18,1656.0,187.12,187.25,187.11,187.18,1656.0
2023-05-03 12:45:00,187.23,187.29,187.03,187.29,5585.0,187.23,187.29,187.03,187.29,5585.0
2023-05-03 12:50:00,187.25,187.38,187.25,187.38,6095.0,187.25,187.38,187.25,187.38,6095.0
2023-05-03 12:55:00,187.32,187.51,187.31,187.5,11391.0,187.32,187.51,187.31,187.5,11391.0
2023-05-03 13:00:00,187.54,187.76,187.48,187.74,14903.0,187.54,187.76,187.48,187.74,14903.0
2023-05-03 13:05:00,187.72,187.77,187.49,187.57,9327.0,187.72,187.77,187.49,187.57,9327.0
2023-05-03 13:10:00,187.6,187.68,187.52,187.52,2349.0,187.6,187.68,187.52,187.52,2349.0
2023-05-03 13:15:00,187.57,187.58,187.5,187.58,6123.0,187.57,187.58,187.5,187.58,6123.0
2023-05-03 13:20:00,187.57,187.6,187.33,187.5,104720.0,187.57,187.6,187.33,187.5,104720.0
2023-05-03 13:25:00,187.48,188.5,187.47,188.45,38155.0,187.48,188.5,187.47,188.45,38155.0
2023-05-03 13:30:00,188.54,188.9,188.51,188.89,3298.0,188.54,188.9,188.51,188.89,3298.0
2023-05-03 13:35:00,188.89,189.19,188.75,189.17,1879.0,188.89,189.19,188.75,189.17,1879.0
2023-05-03 13:40:00,189.23,189.25,188.85,189.19,12103.0,189.23,189.25,188.85,189.19,12103.0
2023-05-03 13:45:00,189.28,189.28,188.76,188.83,4019.0,189.28,189.28,188.76,188.83,4019.0
2023-05-03 13:50:00,188.73,188.73,188.62,188.62,620.0,188.73,188.73,188.62,188.62,620.0
2023-05-03 13:55:00,188.63,188.84,188.51,188.68,2981.0,188.63,188.84,188.51,188.68,2981.0
2023-05-03 14:00:00,188.64,189.38,188.41,188.74,14624.0,188.64,189.38,188.41,188.74,14624.0
2023-05-03 14:05:00,188.75,188.81,188.4,188.48,8392.0,188.75,188.81,188.4,188.48,8392.0
2023-05-03 14:10:00,188.36,188.47,188.03,188.28,4816.0,188.36,188.47,188.03,188.28,4816.0
2023-05-03 14:15:00,188.28,189.02,188.28,188.95,5866.0,188.28,189.02,188.28,188.95,5866.0
2023-05-03 14:20:00,188.95,189.34,188.72,189.24,6600.0,188.95,189.34,188.72,189.24,6600.0
2023-05-03 14:25:00,189.2,189.42,188.9,188.97,9303.0,189.2,189.42,188.9,188.97,9303.0
2023-05-03 14:30:00,188.81,188.99,188.27,188.27,5809.0,188.81,188.99,188.27,188.27,5809.0
2023-05-03 14:35:00,188.0,188.64,187.3,188.61,5056.0,188.0,188.64,187.3,188.61,5056.0
2023-05-03 14:40:00,188.65,189.25,188.2,188.42,4809.0,188.65,189.25,188.2,188.42,4809.0
2023-05-03 14:45:00,188.77,189.12,188.51,188.57,4383.0,188.77,189.12,188.51,188.57,4383.0
2023-05-03 14:50:00,188.5,189.17,187.92,188.74,8565.0,188.5,189.17,187.92,188.74,8565.0
2023-05-03 14:55:00,188.64,189.2,188.27,188.58,5484.0,188.64,189.2,188.27,188.58,5484.0
2023-05-03 15:00:00,188.82,188.98,188.06,188.56,3963.0,188.82,188.98,188.06,188.56,3963.0
2023-05-03 15:05:00,188.6,188.97,187.64,187.97,12154.0,188.6,188.97,187.64,187.97,12154.0
2023-05-03 15:10:00,187.8,187.9,187.2,187.53,14127.0,187.8,187.9,187.2,187.53,14127.0
2023-05-03 15:15:00,187.47,188.23,187.45,187.65,20220.0,187.47,188.23,187.45,187.65,20220.0
2023-05-03 15:20:00,187.65,188.64,187.19,188.33,19530.0,187.65,188.64,187.19,188.33,19530.0
2023-05-03 15:25:00,188.33,188.92,187.8,187.81,7785.0,188.33,188.92,187.8,187.81,7785.0
2023-05-03 15:30:00,187.74,188.08,187.5,187.81,7587.0,187.74,188.08,187.5,187.81,7587.0
2023-05-03 15:35:00,187.9,188.14,187.8,187.87,11548.0,187.9,188.14,187.8,187.87,11548.0
2023-05-03 15:40:00,187.79,188.1,187.6,187.81,17316.0,187.79,188.1,187.6,187.81,17316.0
2023-05-03 15:45:00,187.78,188.08,187.31,187.31,19949.0,187.78,188.08,187.31,187.31,19949.0
2023-05-03 15:50:00,187.3,187.53,187.16,187.52,31177.0,187.3,187.53,187.16,187.52,31177.0
2023-05-03 15:55:00,187.52,187.72,186.94,187.01,88563.0,187.52,187.72,186.94,187.01,88563.0
2023-05-04 09:30:00,186.51,187.57,186.02,187.37,17439.0,186.51,187.57,186.02,187.37,17439.0
2023-05-04 09:35:00,187.11,187.29,186.07,186.4,7011.0,187.11,187.29,186.07,186.4,7011.0
2023-05-04 09:40:00,186.32,186.76,185.76,185.78,10796.0,186.32,186.76,185.76,185.78,10796.0
2023-05-04 09:45:00,186.11,186.36,185.69,186.04,3787.0,186.11,186.36,185.69,186.04,3787.0
2023-05-04 09:50:00,186.35,187.06,186.09,186.9,3200.0,186.35,187.06,186.09,186.9,3200.0
2023-05-04 09:55:00,187.31,187.31,186.71,186.92,5758.0,187.31,187.31,186.71,186.92,5758.0
2023-05-04 10:00:00,186.93,187.24,186.47,186.66,10239.0,186.93,187.24,186.47,186.66,10239.0
2023-05-04 10:05:00,186.71,186.95,186.24,186.36,8672.0,186.71,186.95,186.24,186.36,8672.0
2023-05-04 10:10:00,186.34,186.64,185.89,185.96,10994.0,186.34,186.64,185.89,185.96,10994.0
2023-05-04 10:15:00,185.96,186.09,185.25,185.79,12381.0,185.96,186.09,185.25,185.79,12381.0
2023-05-04 10:20:00,185.79,185.79,184.98,185.22,9804.0,185.79,185.79,184.98,185.22,9804.0
2023-05-04 10:25:00,185.3,185.33,184.73,184.83,8890.0,185.3,185.33,184.73,184.83,8890.0
2023-05-04 10:30:00,184.83,185.27,184.73,185.27,4211.0,184.83,185.27,184.73,185.27,4211.0
2023-05-04 10:35:00,185.29,185.51,184.86,184.93,9185.0,185.29,185.51,184.86,184.93,9185.0
2023-05-04 10:40:00,184.93,185.37,184.93,185.21,6120.0,184.93,185.37,184.93,185.21,6120.0
2023-05-04 10:45:00,185.23,185.9,185.2,185.84,6773.0,185.23,185.9,185.2,185.84,6773.0
2023-05-04 10:50:00,185.8,186.19,185.65,186.19,8059.0,185.8,186.19,185.65,186.19,8059.0
2023-05-04 10:55:00,186.32,186.32,185.71,185.85,6933.0,186.32,186.32,185.71,185.85,6933.0
2023-05-04 11:00:00,185.95,185.95,185.33,185.34,8896.0,185.95,185.95,185.33,185.34,8896.0
2023-05-04 11:05:00,185.34,186.34,185.31,186.11,6190.0,185.34,186.34,185.31,186.11,6190.0
2023-05-04 11:10:00,186.09,186.12,185.84,185.94,3548.0,186.09,186.12,185.84,185.94,3548.0
2023-05-04 11:15:00,186.19,186.19,185.65,185.86,12582.0,186.19,186.19,185.65,185.86,12582.0
2023-05-04 11:20:00,185.84,185.93,185.77,185.77,4351.0,185.84,185.93,185.77,185.77,4351.0
2023-05-04 11:25:00,185.78,185.97,185.61,185.72,9495.0,185.78,185.97,185.61,185.72,9495.0
2023-05-04 11:30:00,185.75,185.78,185.32,185.65,8453.0,185.75,185.78,185.32,185.65,8453.0
2023-05-04 11:35:00,185.56,185.98,185.19,185.22,13793.0,185.56,185.98,185.19,185.22,13793.0
2023-05-04 11:40:00,185.17,185.19,184.58,184.58,2258.0,185.17,185.19,184.58,184.58,2258.0
2023-05-04 11:45:00,184.64,184.96,184.39,184.77,11509.0,184.64,184.96,184.39,184.77,11509.0
2023-05-04 11:50:00,184.73,184.83,184.33,184.51,3395.0,184.73,184.83,184.33,184.51,3395.0
2023-05-04 11:55:00,184.5,184.51,184.12,184.34,3408.0,184.5,184.51,184.12,184.34,3408.0
2023-05-04 12:00:00,184.5,184.78,184.31,184.64,4171.0,184.5,184.78,184.31,184.64,4171.0
2023-05-04 12:05:00,184.58,184.96,184.56,184.96,5987.0,184.58,184.96,184.56,184.96,5987.0
2023-05-04 12:10:00,184.81,185.08,184.6,185.06,4832.0,184.81,185.08,184.6,185.06,4832.0
2023-05-04 12:15:00,185.03,185.48,184.88,185.27,9156.0,185.03,185.48,184.88,185.27,9156.0
2023-05-04 12:20:00,185.46,185.75,185.4,185.56,13901.0,185.46,185.75,185.4,185.56,13901.0
2023-05-04 12:25:00,185.64,185.74,185.52,185.74,3358.0,185.64,185.74,185.52,185.74,3358.0
2023-05-04 12:30:00,185.76,185.99,185.3,185.62,10109.0,185.76,185.99,185.3,185.62,10109.0
2023-05-04 12:35:00,185.63,185.72,185.45,185.59,3353.0,185.63,185.72,185.45,185.59,3353.0
2023-05-04 12:40:00,185.62,185.62,185.46,185.48,3623.0,185.62,185.62,185.46,185.48,3623.0
2023-05-04 12:45:00,185.32,185.32,185.12,185.2,6800.0,185.32,185.32,185.12,185.2,6800.0
2023-05-04 12:50:00,185.29,185.29,184.85,184.85,969.0,185.29,185.29,184.85,184.85,969.0
2023-05-04 12:55:00,184.84,185.1,184.84,184.93,2623.0,184.84,185.1,184.84,184.93,2623.0
2023-05-04 13:00:00,184.89,184.89,184.38,184.5,1709.0,184.89,184.89,184.38,184.5,1709.0
2023-05-04 13:05:00,184.51,184.79,184.51,184.78,3550.0,184.51,184.79,184.51,184.78,3550.0
2023-05-04 13:10:00,184.69,184.74,184.23,184.24,2305.0,184.69,184.74,184.23,184.24,2305.0
2023-05-04 13:15:00,184.35,184.85,184.3,184.65,5583.0,184.35,184.85,184.3,184.65,5583.0
2023-05-04 13:20:00,184.71,184.95,184.6,184.7,6928.0,184.71,184.95,184.6,184.7,6928.0
2023-05-04 13:25:00,184.7,184.84,184.49,184.78,15595.0,184.7,184.84,184.49,184.78,15595.0
2023-05-04 13:30:00,184.69,184.8,184.66,184.69,1776.0,184.69,184.8,184.66,184.69,1776.0
2023-05-04 13:35:00,184.67,184.72,184.55,184.66,7411.0,184.67,184.72,184.55,184.66,7411.0
2023-05-04 13:40:00,184.68,184.68,184.43,184.43,4449.0,184.68,184.68,184.43,184.43,4449.0
2023-05-04 13:45:00,184.5,184.75,184.46,184.75,11562.0,184.5,184.75,184.46,184.75,11562.0
2023-05-04 13:50:00,184.75,184.81,184.53,184.7,11249.0,184.75,184.81,184.53,184.7,11249.0
2023-05-04 13:55:00,184.7,184.98,184.68,184.85,7220.0,184.7,184.98,184.68,184.85,7220.0
2023-05-04 14:00:00,184.78,185.0,184.7,184.91,4262.0,184.78,185.0,184.7,184.91,4262.0
2023-05-04 14:05:00,184.87,184.99,184.54,184.78,2988.0,184.87,184.99,184.54,184.78,2988.0
2023-05-04 14:10:00,184.78,184.86,184.36,184.44,2400.0,184.78,184.86,184.36,184.44,2400.0
2023-05-04 14:15:00,184.51,184.72,184.41,184.62,7789.0,184.51,184.72,184.41,184.62,7789.0
2023-05-04 14:20:00,184.6,184.68,184.14,184.25,5570.0,184.6,184.68,184.14,184.25,5570.0
2023-05-04 14:25:00,184.17,184.17,184.01,184.01,4200.0,184.17,184.17,184.01,184.01,4200.0
2023-05-04 14:30:00,183.96,184.07,183.75,184.03,5384.0,183.96,184.07,183.75,184.03,5384.0
2023-05-04 14:35:00,184.05,184.21,183.74,183.78,4400.0,184.05,184.21,183.74,183.78,4400.0
2023-05-04 14:40:00,183.78,184.09,183.77,183.99,8261.0,183.78,184.09,183.77,183.99,8261.0
2023-05-04 14:45:00,183.91,184.13,183.9,184.03,8327.0,183.91,184.13,183.9,184.03,8327.0
2023-05-04 14:50:00,184.11,184.15,184.02,184.11,4784.0,184.11,184.15,184.02,184.11,4784.0
2023-05-04 14:55:00,184.15,184.5,184.15,184.42,5022.0,184.15,184.5,184.15,184.42,5022.0
2023-05-04 15:00:00,184.42,184.89,184.37,184.83,13638.0,184.42,184.89,184.37,184.83,13638.0
2023-05-04 15:05:00,184.83,185.0,184.78,184.85,6189.0,184.83,185.0,184.78,184.85,6189.0
2023-05-04 15:10:00,184.79,184.9,184.5,184.56,8452.0,184.79,184.9,184.5,184.56,8452.0
2023-05-04 15:15:00,184.5,184.57,184.19,184.44,10680.0,184.5,184.57,184.19,184.44,10680.0
2023-05-04 15:20:00,184.44,184.81,184.31,184.73,8551.0,184.44,184.81,184.31,184.73,8551.0
2023-05-04 15:25:00,184.77,185.15,184.76,185.15,19749.0,184.77,185.15,184.76,185.15,19749.0
2023-05-04 15:30:00,185.11,185.32,185.11,185.28,9032.0,185.11,185.32,185.11,185.28,9032.0
2023-05-04 15:35:00,185.25,185.47,185.18,185.18,9179.0,185.25,185.47,185.18,185.18,9179.0
2023-05-04 15:40:00,185.04,185.06,184.52,184.57,13584.0,185.04,185.06,184.52,184.57,13584.0
2023-05-04 15:45:00,184.37,184.85,184.14,184.8,13848.0,184.37,184.85,184.14,184.8,13848.0
2023-05-04 15:50:00,184.74,184.79,184.24,184.4,33963.0,184.74,184.79,184.24,184.4,33963.0
2023-05-04 15:55:00,184.4,184.58,184.05,184.43,91025.0,184.4,184.58,184.05,184.43,91025.0
2023-05-05 09:30:00,187.0,187.0,185.38,185.64,27786.0,187.0,187.0,185.38,185.64,27786.0
2023-05-05 09:35:00,185.64,186.21,185.6,185.88,12237.0,185.64,186.21,185.6,185.88,12237.0
2023-05-05 09:40:00,185.93,186.27,185.4,185.99,9310.0,185.93,186.27,185.4,185.99,9310.0
2023-05-05 09:45:00,185.8,185.99,185.42,185.65,1766.0,185.8,185.99,185.42,185.65,1766.0
2023-05-05 09:50:00,185.48,185.48,184.93,184.97,7237.0,185.48,185.48,184.93,184.97,7237.0
2023-05-05 09:55:00,185.19,185.63,185.13,185.33,2380.0,185.19,185.63,185.13,185.33,2380.0
2023-05-05 10:00:00,185.45,185.97,185.37,185.63,3212.0,185.45,185.97,185.37,185.63,3212.0
2023-05-05 10:05:00,185.69,186.04,185.62,186.04,5474.0,185.69,186.04,185.62,186.04,5474.0
2023-05-05 10:10:00,185.73,186.42,185.73,186.17,21854.0,185.73,186.42,185.73,186.17,21854.0
2023-05-05 10:15:00,186.08,186.26,185.83,185.9,4305.0,186.08,186.26,185.83,185.9,4305.0
2023-05-05 10:20:00,185.9,186.11,185.9,185.99,2100.0,185.9,186.11,185.9,185.99,2100.0
2023-05-05 10:25:00,186.14,186.18,185.94,186.09,7314.0,186.14,186.18,185.94,186.09,7314.0
2023-05-05 10:30:00,186.09,186.19,186.07,186.15,9291.0,186.09,186.19,186.07,186.15,9291.0
2023-05-05 10:35:00,186.15,186.32,186.03,186.15,11938.0,186.15,186.32,186.03,186.15,11938.0
2023-05-05 10:40:00,186.15,186.37,186.05,186.05,1624.0,186.15,186.37,186.05,186.05,1624.0
2023-05-05 10:45:00,186.27,186.41,186.16,186.23,6739.0,186.27,186.41,186.16,186.23,6739.0
2023-05-05 10:50:00,186.27,186.55,186.19,186.28,24920.0,186.27,186.55,186.19,186.28,24920.0
2023-05-05 10:55:00,186.14,186.3,185.98,185.99,6974.0,186.14,186.3,185.98,185.99,6974.0
2023-05-05 11:00:00,186.09,186.27,186.08,186.16,2593.0,186.09,186.27,186.08,186.16,2593.0
2023-05-05 11:05:00,186.28,186.44,185.88,185.97,2240.0,186.28,186.44,185.88,185.97,2240.0
2023-05-05 11:10:00,185.73,186.19,185.73,186.15,854.0,185.73,186.19,185.73,186.15,854.0
2023-05-05 11:15:00,186.08,186.1,185.79,185.84,1500.0,186.08,186.1,185.79,185.84,1500.0
2023-05-05 11:20:00,185.97,186.12,185.66,186.06,2449.0,185.97,186.12,185.66,186.06,2449.0
2023-05-05 11:25:00,186.22,186.58,186.03,186.54,2924.0,186.22,186.58,186.03,186.54,2924.0
2023-05-05 11:30:00,186.59,186.6,186.36,186.6,1645.0,186.59,186.6,186.36,186.6,1645.0
2023-05-05 11:35:00,186.63,186.89,186.63,186.78,4852.0,186.63,186.89,186.63,186.78,4852.0
2023-05-05 11:40:00,186.77,186.82,186.65,186.78,1973.0,186.77,186.82,186.65,186.78,1973.0
2023-05-05 11:45:00,186.72,187.03,186.65,187.02,9968.0,186.72,187.03,186.65,187.02,9968.0
2023-05-05 11:50:00,186.95,187.04,186.68,186.69,4946.0,186.95,187.04,186.68,186.69,4946.0
2023-05-05 11:55:00,186.63,186.68,186.42,186.48,1728.0,186.63,186.68,186.42,186.48,1728.0
2023-05-05 12:00:00,186.37,186.4,186.15,186.2,1452.0,186.37,186.4,186.15,186.2,1452.0
2023-05-05 12:05:00,186.11,186.29,185.88,185.88,2777.0,186.11,186.29,185.88,185.88,2777.0
2023-05-05 12:10:00,185.98,185.98,185.97,185.98,200.0,185.98,185.98,185.97,185.98,200.0
2023-05-05 12:15:00,185.99,186.44,185.98,186.44,6113.0,185.99,186.44,185.98,186.44,6113.0
2023-05-05 12:20:00,186.35,186.59,186.35,186.59,1841.0,186.35,186.59,186.35,186.59,1841.0
2023-05-05 12:25:00,186.55,186.62,186.53,186.58,1160.0,186.55,186.62,186.53,186.58,1160.0
2023-05-05 12:30:00,186.65,186.65,186.45,186.63,1527.0,186.65,186.65,186.45,186.63,1527.0
2023-05-05 12:35:00,186.56,186.62,186.45,186.48,2377.0,186.56,186.62,186.45,186.48,2377.0
2023-05-05 12:40:00,186.54,186.54,186.14,186.16,2305.0,186.54,186.54,186.14,186.16,2305.0
2023-05-05 12:45:00,186.12,186.22,185.88,186.04,3610.0,186.12,186.22,185.88,186.04,3610.0
2023-05-05 12:50:00,186.13,186.4,186.05,186.4,1359.0,186.13,186.4,186.05,186.4,1359.0
2023-05-05 12:55:00,186.47,186.93,186.47,186.93,2300.0,186.47,186.93,186.47,186.93,2300.0
2023-05-05 13:00:00,187.01,187.01,186.8,186.84,2840.0,187.01,187.01,186.8,186.84,2840.0
2023-05-05 13:05:00,186.77,186.92,186.73,186.92,2929.0,186.77,186.92,186.73,186.92,2929.0
2023-05-05 13:10:00,186.88,186.95,186.82,186.92,1600.0,186.88,186.95,186.82,186.92,1600.0
2023-05-05 13:15:00,186.92,186.99,186.79,186.9,4455.0,186.92,186.99,186.79,186.9,4455.0
2023-05-05 13:20:00,186.86,186.96,186.77,186.9,5214.0,186.86,186.96,186.77,186.9,5214.0
2023-05-05 13:25:00,186.85,187.09,186.85,187.06,5645.0,186.85,187.09,186.85,187.06,5645.0
2023-05-05 13:30:00,187.06,187.38,187.06,187.38,5708.0,187.06,187.38,187.06,187.38,5708.0
2023-05-05 13:35:00,187.39,187.66,187.39,187.66,4383.0,187.39,187.66,187.39,187.66,4383.0
2023-05-05 13:40:00,187.65,187.7,187.63,187.66,3215.0,187.65,187.7,187.63,187.66,3215.0
2023-05-05 13:45:00,187.75,187.75,187.49,187.51,3931.0,187.75,187.75,187.49,187.51,3931.0
2023-05-05 13:50:00,187.51,187.56,187.25,187.32,6083.0,187.51,187.56,187.25,187.32,6083.0
2023-05-05 13:55:00,187.33,187.52,187.23,187.5,6725.0,187.33,187.52,187.23,187.5,6725.0
2023-05-05 14:00:00,187.45,187.64,187.38,187.63,4886.0,187.45,187.64,187.38,187.63,4886.0
2023-05-05 14:05:00,187.69,188.02,187.68,187.96,5689.0,187.69,188.02,187.68,187.96,5689.0
2023-05-05 14:10:00,187.98,187.98,187.78,187.78,5091.0,187.98,187.98,187.78,187.78,5091.0
2023-05-05 14:15:00,187.79,187.9,187.71,187.85,5456.0,187.79,187.9,187.71,187.85,5456.0
2023-05-05 14:20:00,187.86,188.19,187.86,188.16,4151.0,187.86,188.19,187.86,188.16,4151.0
2023-05-05 14:25:00,188.19,188.66,188.16,188.6,9149.0,188.19,188.66,188.16,188.6,9149.0
2023-05-05 14:30:00,188.57,188.79,188.57,188.78,5113.0,188.57,188.79,188.57,188.78,5113.0
2023-05-05 14:35:00,188.83,188.96,188.78,188.96,6675.0,188.83,188.96,188.78,188.96,6675.0
2023-05-05 14:40:00,188.98,189.32,188.92,189.27,9089.0,188.98,189.32,188.92,189.27,9089.0
2023-05-05 14:45:00,189.24,189.46,189.24,189.43,7509.0,189.24,189.46,189.24,189.43,7509.0
2023-05-05 14:50:00,189.49,189.8,189.41,189.8,5221.0,189.49,189.8,189.41,189.8,5221.0
2023-05-05 14:55:00,189.76,189.93,189.48,189.61,9111.0,189.76,189.93,189.48,189.61,9111.0
2023-05-05 15:00:00,189.65,189.65,189.43,189.55,7748.0,189.65,189.65,189.43,189.55,7748.0
2023-05-05 15:05:00,189.55,189.7,189.51,189.7,10651.0,189.55,189.7,189.51,189.7,10651.0
2023-05-05 15:10:00,189.65,189.7,189.47,189.56,10961.0,189.65,189.7,189.47,189.56,10961.0
2023-05-05 15:15:00,189.56,189.62,189.06,189.11,14110.0,189.56,189.62,189.06,189.11,14110.0
2023-05-05 15:20:00,189.04,189.21,188.92,189.08,8244.0,189.04,189.21,188.92,189.08,8244.0
2023-05-05 15:25:00,189.19,189.25,189.07,189.19,5074.0,189.19,189.25,189.07,189.19,5074.0
2023-05-05 15:30:00,189.13,189.28,189.07,189.08,8255.0,189.13,189.28,189.07,189.08,8255.0
2023-05-05 15:35:00,189.14,189.2,188.95,188.95,6068.0,189.14,189.2,188.95,188.95,6068.0
2023-05-05 15:40:00,188.9,189.01,188.8,188.91,5376.0,188.9,189.01,188.8,188.91,5376.0
2023-05-05 15:45:00,188.93,189.14,188.76,189.14,4581.0,188.93,189.14,188.76,189.14,4581.0
2023-05-05 15:50:00,189.09,189.09,188.43,188.44,14741.0,189.09,189.09,188.43,188.44,14741.0
2023-05-05 15:55:00,188.46,188.63,188.23,188.58,46029.0,188.46,188.63,188.23,188.58,46029.0
2023-05-08 09:30:00,189.03,189.99,188.21,189.03,42433.0,189.03,189.99,188.21,189.03,42433.0
2023-05-08 09:35:00,188.97,189.35,188.58,188.78,9181.0,188.97,189.35,188.58,188.78,9181.0
2023-05-08 09:40:00,188.78,188.86,188.28,188.7,12754.0,188.78,188.86,188.28,188.7,12754.0
2023-05-08 09:45:00,188.62,188.62,187.17,187.17,5315.0,188.62,188.62,187.17,187.17,5315.0
2023-05-08 09:50:00,187.22,187.22,185.84,185.84,31149.0,187.22,187.22,185.84,185.84,31149.0
2023-05-08 09:55:00,185.83,186.4,185.83,186.19,5608.0,185.83,186.4,185.83,186.19,5608.0
2023-05-08 10:00:00,186.19,186.19,185.37,185.71,15160.0,186.19,186.19,185.37,185.71,15160.0
2023-05-08 10:05:00,185.79,186.59,185.69,186.59,7174.0,185.79,186.59,185.69,186.59,7174.0
2023-05-08 10:10:00,186.59,186.7,186.36,186.68,5999.0,186.59,186.7,186.36,186.68,5999.0
2023-05-08 10:15:00,186.75,186.92,186.44,186.61,13124.0,186.75,186.92,186.44,186.61,13124.0
2023-05-08 10:20:00,186.59,186.96,186.56,186.81,3746.0,186.59,186.96,186.56,186.81,3746.0
2023-05-08 10:25:00,186.75,186.75,186.09,186.09,3356.0,186.75,186.75,186.09,186.09,3356.0
2023-05-08 10:30:00,186.23,186.55,186.23,186.49,1903.0,186.23,186.55,186.23,186.49,1903.0
2023-05-08 10:35:00,186.41,186.64,186.24,186.31,5887.0,186.41,186.64,186.24,186.31,5887.0
2023-05-08 10:40:00,186.32,187.05,186.32,187.05,5281.0,186.32,187.05,186.32,187.05,5281.0
2023-05-08 10:45:00,187.12,187.42,186.99,187.33,15025.0,187.12,187.42,186.99,187.33,15025.0
2023-05-08 10:50:00,187.34,187.78,187.33,187.39,5148.0,187.34,187.78,187.33,187.39,5148.0
2023-05-08 10:55:00,187.43,187.84,187.43,187.8,8721.0,187.43,187.84,187.43,187.8,8721.0
2023-05-08 11:00:00,187.8,187.94,187.67,187.94,3421.0,187.8,187.94,187.67,187.94,3421.0
2023-05-08 11:05:00,187.94,187.94,187.57,187.61,9825.0,187.94,187.94,187.57,187.61,9825.0
2023-05-08 11:10:00,187.62,187.83,187.48,187.53,14904.0,187.62,187.83,187.48,187.53,14904.0
2023-05-08 11:15:00,187.53,187.6,187.21,187.6,8124.0,187.53,187.6,187.21,187.6,8124.0
2023-05-08 11:20:00,187.61,187.64,187.39,187.41,5143.0,187.61,187.64,187.39,187.41,5143.0
2023-05-08 11:25:00,187.29,187.55,187.28,187.37,6630.0,187.29,187.55,187.28,187.37,6630.0
2023-05-08 11:30:00,187.28,187.36,187.17,187.32,5960.0,187.28,187.36,187.17,187.32,5960.0
2023-05-08 11:35:00,187.32,187.5,187.32,187.5,1942.0,187.32,187.5,187.32,187.5,1942.0
2023-05-08 11:40:00,187.44,187.63,187.44,187.63,2526.0,187.44,187.63,187.44,187.63,2526.0
2023-05-08 11:45:00,187.63,187.85,187.56,187.75,5851.0,187.63,187.85,187.56,187.75,5851.0
2023-05-08 11:50:00,187.75,188.05,187.7,188.0,6325.0,187.75,188.05,187.7,188.0,6325.0
2023-05-08 11:55:00,188.03,188.1,187.8,187.8,3266.0,188.03,188.1,187.8,187.8,3266.0
2023-05-08 12:00:00,187.81,187.86,187.74,187.79,3265.0,187.81,187.86,187.74,187.79,3265.0
2023-05-08 12:05:00,187.76,187.76,187.5,187.5,3851.0,187.76,187.76,187.5,187.5,3851.0
2023-05-08 12:10:00,187.56,187.57,187.35,187.42,2211.0,187.56,187.57,187.35,187.42,2211.0
2023-05-08 12:15:00,187.42,187.42,187.18,187.39,3903.0,187.42,187.42,187.18,187.39,3903.0
2023-05-08 12:20:00,187.4,187.56,187.32,187.56,1548.0,187.4,187.56,187.32,187.56,1548.0
2023-05-08 12:25:00,187.48,187.76,187.48,187.75,4238.0,187.48,187.76,187.48,187.75,4238.0
2023-05-08 12:30:00,187.82,187.82,187.57,187.62,3949.0,187.82,187.82,187.57,187.62,3949.0
2023-05-08 12:35:00,187.54,187.76,187.54,187.7,4438.0,187.54,187.76,187.54,187.7,4438.0
2023-05-08 12:40:00,187.67,187.67,187.31,187.4,3405.0,187.67,187.67,187.31,187.4,3405.0
2023-05-08 12:45:00,187.36,187.39,187.09,187.24,2789.0,187.36,187.39,187.09,187.24,2789.0
2023-05-08 12:50:00,187.3,187.59,187.29,187.58,2739.0,187.3,187.59,187.29,187.58,2739.0
2023-05-08 12:55:00,187.6,187.75,187.57,187.75,2249.0,187.6,187.75,187.57,187.75,2249.0
2023-05-08 13:00:00,187.76,187.76,187.45,187.56,2300.0,187.76,187.76,187.45,187.56,2300.0
2023-05-08 13:05:00,187.56,187.56,187.34,187.36,5889.0,187.56,187.56,187.34,187.36,5889.0
2023-05-08 13:10:00,187.49,187.49,187.05,187.12,3325.0,187.49,187.49,187.05,187.12,3325.0
2023-05-08 13:15:00,187.22,187.34,187.07,187.34,2919.0,187.22,187.34,187.07,187.34,2919.0
2023-05-08 13:20:00,187.39,187.64,187.38,187.58,4171.0,187.39,187.64,187.38,187.58,4171.0
2023-05-08 13:25:00,187.59,187.88,187.52,187.84,6539.0,187.59,187.88,187.52,187.84,6539.0
2023-05-08 13:30:00,187.89,188.05,187.84,187.92,2857.0,187.89,188.05,187.84,187.92,2857.0
2023-05-08 13:35:00,187.91,188.12,187.79,188.12,6148.0,187.91,188.12,187.79,188.12,6148.0
2023-05-08 13:40:00,188.12,188.15,187.97,188.07,3123.0,188.12,188.15,187.97,188.07,3123.0
2023-05-08 13:45:00,188.09,188.48,188.05,188.16,4029.0,188.09,188.48,188.05,188.16,4029.0
2023-05-08 13:50:00,188.21,188.36,188.05,188.36,5568.0,188.21,188.36,188.05,188.36,5568.0
2023-05-08 13:55:00,188.35,188.43,188.22,188.35,5508.0,188.35,188.43,188.22,188.35,5508.0
2023-05-08 14:00:00,188.4,188.5,188.19,188.29,12980.0,188.4,188.5,188.19,188.29,12980.0
2023-05-08 14:05:00,188.35,188.37,187.93,188.36,26221.0,188.35,188.37,187.93,188.36,26221.0
2023-05-08 14:10:00,188.34,188.54,188.17,188.54,4534.0,188.34,188.54,188.17,188.54,4534.0
2023-05-08 14:15:00,188.56,188.89,188.56,188.84,7464.0,188.56,188.89,188.56,188.84,7464.0
2023-05-08 14:20:00,188.84,188.96,188.68,188.85,5077.0,188.84,188.96,188.68,188.85,5077.0
2023-05-08 14:25:00,188.85,189.03,188.85,188.95,7046.0,188.85,189.03,188.85,188.95,7046.0
2023-05-08 14:30:00,188.95,189.11,188.75,188.75,3578.0,188.95,189.11,188.75,188.75,3578.0
2023-05-08 14:35:00,188.78,189.09,188.71,189.09,4536.0,188.78,189.09,188.71,189.09,4536.0
2023-05-08 14:40:00,189.06,189.34,189.01,189.09,10393.0,189.06,189.34,189.01,189.09,10393.0
2023-05-08 14:45:00,189.11,189.31,189.01,189.26,10384.0,189.11,189.31,189.01,189.26,10384.0
2023-05-08 14:50:00,189.31,189.45,189.17,189.25,3518.0,189.31,189.45,189.17,189.25,3518.0
2023-05-08 14:55:00,189.28,189.35,189.07,189.35,5881.0,189.28,189.35,189.07,189.35,5881.0
2023-05-08 15:00:00,189.38,189.38,189.2,189.3,7359.0,189.38,189.38,189.2,189.3,7359.0
2023-05-08 15:05:00,189.25,189.27,188.85,189.25,9071.0,189.25,189.27,188.85,189.25,9071.0
2023-05-08 15:10:00,189.24,189.3,188.9,188.99,6013.0,189.24,189.3,188.9,188.99,6013.0
2023-05-08 15:15:00,189.06,189.14,188.81,189.01,9134.0,189.06,189.14,188.81,189.01,9134.0
2023-05-08 15:20:00,189.01,189.08,188.77,188.97,17434.0,189.01,189.08,188.77,188.97,17434.0
2023-05-08 15:25:00,188.97,188.97,188.82,188.94,6096.0,188.97,188.97,188.82,188.94,6096.0
2023-05-08 15:30:00,188.92,189.29,188.85,189.28,5318.0,188.92,189.29,188.85,189.28,5318.0
2023-05-08 15:35:00,189.29,189.45,189.11,189.45,14310.0,189.29,189.45,189.11,189.45,14310.0
2023-05-08 15:40:00,189.44,189.8,189.43,189.74,12338.0,189.44,189.8,189.43,189.74,12338.0
2023-05-08 15:45:00,189.72,190.05,189.69,189.88,28013.0,189.72,190.05,189.69,189.88,28013.0
2023-05-08 15:50:00,189.95,190.08,189.86,190.03,41726.0,189.95,190.08,189.86,190.03,41726.0
2023-05-08 15:55:00,190.07,190.09,189.63,189.82,65808.0,190.07,190.09,189.63,189.82,65808.0
2023-05-09 09:30:00,187.33,187.81,186.5,186.52,20221.0,187.33,187.81,186.5,186.52,20221.0
2023-05-09 09:35:00,186.96,186.96,186.5,186.9,16146.0,186.96,186.96,186.5,186.9,16146.0
2023-05-09 09:40:00,187.16,187.67,187.03,187.58,3692.0,187.16,187.67,187.03,187.58,3692.0
2023-05-09 09:45:00,187.65,187.8,187.32,187.49,10120.0,187.65,187.8,187.32,187.49,10120.0
2023-05-09 09:50:00,187.68,188.06,187.16,187.25,4323.0,187.68,188.06,187.16,187.25,4323.0
2023-05-09 09:55:00,187.39,187.84,187.39,187.84,3002.0,187.39,187.84,187.39,187.84,3002.0
2023-05-09 10:00:00,187.75,188.17,187.75,187.98,7417.0,187.75,188.17,187.75,187.98,7417.0
2023-05-09 10:05:00,187.97,187.99,187.2,187.62,6777.0,187.97,187.99,187.2,187.62,6777.0
2023-05-09 10:10:00,187.61,187.91,187.61,187.67,4332.0,187.61,187.91,187.61,187.67,4332.0
2023-05-09 10:15:00,187.68,188.12,187.47,188.1,4318.0,187.68,188.12,187.47,188.1,4318.0
2023-05-09 10:20:00,188.25,188.72,188.2,188.53,3772.0,188.25,188.72,188.2,188.53,3772.0
2023-05-09 10:25:00,188.56,188.9,188.42,188.76,6069.0,188.56,188.9,188.42,188.76,6069.0
2023-05-09 10:30:00,188.84,188.85,188.65,188.79,7899.0,188.84,188.85,188.65,188.79,7899.0
2023-05-09 10:35:00,188.81,188.81,188.59,188.8,3677.0,188.81,188.81,188.59,188.8,3677.0
2023-05-09 10:40:00,188.8,188.91,188.71,188.88,4438.0,188.8,188.91,188.71,188.88,4438.0
2023-05-09 10:45:00,188.84,188.85,188.46,188.61,4329.0,188.84,188.85,188.46,188.61,4329.0
2023-05-09 10:50:00,188.57,188.57,188.15,188.48,5244.0,188.57,188.57,188.15,188.48,5244.0
2023-05-09 10:55:00,188.5,188.62,188.3,188.3,3228.0,188.5,188.62,188.3,188.3,3228.0
2023-05-09 11:00:00,188.35,188.61,188.15,188.49,6104.0,188.35,188.61,188.15,188.49,6104.0
2023-05-09 11:05:00,188.38,188.46,188.18,188.28,5788.0,188.38,188.46,188.18,188.28,5788.0
2023-05-09 11:10:00,188.2,188.33,187.97,188.31,3991.0,188.2,188.33,187.97,188.31,3991.0
2023-05-09 11:15:00,188.37,188.39,187.95,188.02,3107.0,188.37,188.39,187.95,188.02,3107.0
2023-05-09 11:20:00,188.11,188.14,187.93,188.05,1527.0,188.11,188.14,187.93,188.05,1527.0
2023-05-09 11:25:00,187.98,187.99,187.84,187.93,2925.0,187.98,187.99,187.84,187.93,2925.0
2023-05-09 11:30:00,188.05,188.23,188.01,188.17,1201.0,188.05,188.23,188.01,188.17,1201.0
2023-05-09 11:35:00,188.09,188.19,187.8,187.91,1837.0,188.09,188.19,187.8,187.91,1837.0
2023-05-09 11:40:00,187.94,187.94,187.67,187.67,1800.0,187.94,187.94,187.67,187.67,1800.0
2023-05-09 11:45:00,187.69,187.69,187.37,187.44,2798.0,187.69,187.69,187.37,187.44,2798.0
2023-05-09 11:50:00,187.57,187.79,187.49,187.55,2375.0,187.57,187.79,187.49,187.55,2375.0
2023-05-09 11:55:00,187.56,187.57,187.22,187.37,2081.0,187.56,187.57,187.22,187.37,2081.0
2023-05-09 12:00:00,187.31,187.62,187.31,187.59,1763.0,187.31,187.62,187.31,187.59,1763.0
2023-05-09 12:05:00,187.6,187.69,186.67,186.94,53014.0,187.6,187.69,186.67,186.94,53014.0
2023-05-09 12:10:00,186.93,187.16,186.36,186.83,40881.0,186.93,187.16,186.36,186.83,40881.0
2023-05-09 12:15:00,186.83,187.4,186.7,187.09,22319.0,186.83,187.4,186.7,187.09,22319.0
2023-05-09 12:20:00,187.03,187.22,186.91,187.05,1600.0,187.03,187.22,186.91,187.05,1600.0
2023-05-09 12:25:00,186.98,187.16,186.95,187.04,4310.0,186.98,187.16,186.95,187.04,4310.0
2023-05-09 12:30:00,187.04,187.17,186.99,187.17,2084.0,187.04,187.17,186.99,187.17,2084.0
2023-05-09 12:35:00,187.21,187.21,186.81,186.81,2332.0,187.21,187.21,186.81,186.81,2332.0
2023-05-09 12:40:00,186.87,186.89,186.67,186.77,3753.0,186.87,186.89,186.67,186.77,3753.0
2023-05-09 12:45:00,186.68,186.69,186.26,186.34,2995.0,186.68,186.69,186.26,186.34,2995.0
2023-05-09 12:50:00,186.4,186.62,186.4,186.44,2239.0,186.4,186.62,186.4,186.44,2239.0
2023-05-09 12:55:00,186.57,186.67,186.4,186.62,4114.0,186.57,186.67,186.4,186.62,4114.0
2023-05-09 13:00:00,186.55,186.65,186.44,186.47,1122.0,186.55,186.65,186.44,186.47,1122.0
2023-05-09 13:05:00,186.49,186.67,186.44,186.6,1995.0,186.49,186.67,186.44,186.6,1995.0
2023-05-09 13:10:00,186.52,186.62,186.41,186.55,4102.0,186.52,186.62,186.41,186.55,4102.0
2023-05-09 13:15:00,186.64,186.74,186.47,186.47,1909.0,186.64,186.74,186.47,186.47,1909.0
2023-05-09 13:20:00,186.41,186.75,186.38,186.75,3318.0,186.41,186.75,186.38,186.75,3318.0
2023-05-09 13:25:00,186.75,186.82,186.7,186.72,3022.0,186.75,186.82,186.7,186.72,3022.0
2023-05-09 13:30:00,186.65,186.74,186.65,186.72,1011.0,186.65,186.74,186.65,186.72,1011.0
2023-05-09 13:35:00,186.79,186.83,186.7,186.8,2108.0,186.79,186.83,186.7,186.8,2108.0
2023-05-09 13:40:00,186.86,186.86,186.71,186.74,3167.0,186.86,186.86,186.71,186.74,3167.0
2023-05-09 13:45:00,186.72,186.77,186.57,186.77,3071.0,186.72,186.77,186.57,186.77,3071.0
2023-05-09 13:50:00,186.74,186.79,186.61,186.76,2420.0,186.74,186.79,186.61,186.76,2420.0
2023-05-09 13:55:00,186.76,187.01,186.76,187.0,1804.0,186.76,187.01,186.76,187.0,1804.0
2023-05-09 14:00:00,186.94,187.12,186.94,187.03,3269.0,186.94,187.12,186.94,187.03,3269.0
2023-05-09 14:05:00,186.97,187.03,186.83,187.01,3498.0,186.97,187.03,186.83,187.01,3498.0
2023-05-09 14:10:00,187.0,187.29,185.56,186.75,122156.0,187.0,187.29,185.56,186.75,122156.0
2023-05-09 14:15:00,186.73,187.58,186.57,187.09,24404.0,186.73,187.58,186.57,187.09,24404.0
2023-05-09 14:20:00,187.06,187.38,187.06,187.25,11368.0,187.06,187.38,187.06,187.25,11368.0
2023-05-09 14:25:00,187.16,187.81,187.14,187.55,7659.0,187.16,187.81,187.14,187.55,7659.0
2023-05-09 14:30:00,187.47,187.47,186.9,187.3,10218.0,187.47,187.47,186.9,187.3,10218.0
2023-05-09 14:35:00,187.33,187.53,187.27,187.37,5766.0,187.33,187.53,187.27,187.37,5766.0
2023-05-09 14:40:00,187.36,187.36,187.12,187.16,4219.0,187.36,187.36,187.12,187.16,4219.0
2023-05-09 14:45:00,187.06,187.25,187.06,187.14,6571.0,187.06,187.25,187.06,187.14,6571.0
2023-05-09 14:50:00,187.15,187.25,186.61,186.62,5071.0,187.15,187.25,186.61,186.62,5071.0
2023-05-09 14:55:00,186.56,186.78,186.56,186.73,3069.0,186.56,186.78,186.56,186.73,3069.0
2023-05-09 15:00:00,186.75,186.86,186.74,186.85,2702.0,186.75,186.86,186.74,186.85,2702.0
2023-05-09 15:05:00,186.86,187.18,186.85,187.1,3912.0,186.86,187.18,186.85,187.1,3912.0
2023-05-09 15:10:00,187.05,187.07,186.91,186.91,3584.0,187.05,187.07,186.91,186.91,3584.0
2023-05-09 15:15:00,186.86,186.98,186.7,186.7,4618.0,186.86,186.98,186.7,186.7,4618.0
2023-05-09 15:20:00,186.77,186.83,186.6,186.64,2807.0,186.77,186.83,186.6,186.64,2807.0
2023-05-09 15:25:00,186.63,186.63,186.47,186.54,4913.0,186.63,186.63,186.47,186.54,4913.0
2023-05-09 15:30:00,186.57,186.93,186.54,186.93,11745.0,186.57,186.93,186.54,186.93,11745.0
2023-05-09 15:35:00,186.91,186.97,186.7,186.72,7685.0,186.91,186.97,186.7,186.72,7685.0
2023-05-09 15:40:00,186.7,186.7,186.56,186.64,15749.0,186.7,186.7,186.56,186.64,15749.0
2023-05-09 15:45:00,186.63,186.63,186.42,186.54,13268.0,186.63,186.63,186.42,186.54,13268.0
2023-05-09 15:50:00,186.51,186.64,186.23,186.37,17574.0,186.51,186.64,186.23,186.37,17574.0
2023-05-09 15:55:00,186.37,186.59,185.88,186.01,56692.0,186.37,186.59,185.88,186.01,56692.0
2023-05-10 09:30:00,189.13,189.13,187.8,189.12,15130.0,189.13,189.13,187.8,189.12,15130.0
2023-05-10 09:35:00,189.13,189.95,189.0,189.76,7092.0,189.13,189.95,189.0,189.76,7092.0
2023-05-10 09:40:00,189.6,189.66,188.91,189.0,9720.0,189.6,189.66,188.91,189.0,9720.0
2023-05-10 09:45:00,189.11,189.18,188.73,188.76,14249.0,189.11,189.18,188.73,188.76,14249.0
2023-05-10 09:50:00,188.95,189.23,188.82,188.92,6641.0,188.95,189.23,188.82,188.92,6641.0
2023-05-10 09:55:00,189.19,189.43,188.85,189.27,2572.0,189.19,189.43,188.85,189.27,2572.0
2023-05-10 10:00:00,189.36,189.36,188.98,189.25,1464.0,189.36,189.36,188.98,189.25,1464.0
2023-05-10 10:05:00,189.05,189.21,188.85,188.94,4710.0,189.05,189.21,188.85,188.94,4710.0
2023-05-10 10:10:00,188.94,189.2,188.93,189.04,1628.0,188.94,189.2,188.93,189.04,1628.0
2023-05-10 10:15:00,189.06,189.18,188.53,188.73,20825.0,189.06,189.18,188.53,188.73,20825.0
2023-05-10 10:20:00,188.78,188.97,188.63,188.75,8200.0,188.78,188.97,188.63,188.75,8200.0
2023-05-10 10:25:00,188.72,189.2,188.69,189.19,2150.0,188.72,189.2,188.69,189.19,2150.0
2023-05-10 10:30:00,189.22,189.23,188.81,188.86,9227.0,189.22,189.23,188.81,188.86,9227.0
2023-05-10 10:35:00,188.71,188.81,188.47,188.53,8682.0,188.71,188.81,188.47,188.53,8682.0
2023-05-10 10:40:00,188.61,188.83,188.47,188.72,7831.0,188.61,188.83,188.47,188.72,7831.0
2023-05-10 10:45:00,188.56,188.72,188.22,188.64,10023.0,188.56,188.72,188.22,188.64,10023.0
2023-05-10 10:50:00,188.58,189.02,188.58,188.91,6144.0,188.58,189.02,188.58,188.91,6144.0
2023-05-10 10:55:00,188.87,189.0,188.73,188.73,7516.0,188.87,189.0,188.73,188.73,7516.0
2023-05-10 11:00:00,188.77,188.96,188.7,188.91,15417.0,188.77,188.96,188.7,188.91,15417.0
2023-05-10 11:05:00,188.91,189.03,188.61,188.61,13352.0,188.91,189.03,188.61,188.61,13352.0
2023-05-10 11:10:00,188.61,188.87,188.48,188.65,9092.0,188.61,188.87,188.48,188.65,9092.0
2023-05-10 11:15:00,188.75,188.87,188.67,188.78,4925.0,188.75,188.87,188.67,188.78,4925.0
2023-05-10 11:20:00,188.87,189.19,188.87,189.0,2761.0,188.87,189.19,188.87,189.0,2761.0
2023-05-10 11:25:00,189.06,189.12,188.94,189.11,7607.0,189.06,189.12,188.94,189.11,7607.0
2023-05-10 11:30:00,189.04,189.26,188.96,189.18,4816.0,189.04,189.26,188.96,189.18,4816.0
2023-05-10 11:35:00,189.22,189.22,188.78,188.78,6253.0,189.22,189.22,188.78,188.78,6253.0
2023-05-10 11:40:00,188.78,188.87,188.73,188.83,4790.0,188.78,188.87,188.73,188.83,4790.0
2023-05-10 11:45:00,188.78,188.82,188.68,188.68,5252.0,188.78,188.82,188.68,188.68,5252.0
2023-05-10 11:50:00,188.68,188.74,188.55,188.73,11781.0,188.68,188.74,188.55,188.73,11781.0
2023-05-10 11:55:00,188.7,188.75,188.09,188.44,7972.0,188.7,188.75,188.09,188.44,7972.0
2023-05-10 12:00:00,188.42,188.42,188.19,188.39,3554.0,188.42,188.42,188.19,188.39,3554.0
2023-05-10 12:05:00,188.3,188.4,188.27,188.35,1075.0,188.3,188.4,188.27,188.35,1075.0
2023-05-10 12:10:00,188.44,188.66,188.35,188.53,2630.0,188.44,188.66,188.35,188.53,2630.0
2023-05-10 12:15:00,188.45,188.45,188.26,188.31,1254.0,188.45,188.45,188.26,188.31,1254.0
2023-05-10 12:20:00,188.33,188.38,188.2,188.38,2692.0,188.33,188.38,188.2,188.38,2692.0
2023-05-10 12:25:00,188.4,188.47,188.27,188.33,2854.0,188.4,188.47,188.27,188.33,2854.0
2023-05-10 12:30:00,188.29,188.3,188.19,188.26,1621.0,188.29,188.3,188.19,188.26,1621.0
2023-05-10 12:35:00,188.22,188.39,188.05,188.09,7149.0,188.22,188.39,188.05,188.09,7149.0
2023-05-10 12:40:00,188.07,188.07,187.62,187.64,2186.0,188.07,188.07,187.62,187.64,2186.0
2023-05-10 12:45:00,187.53,187.58,187.39,187.4,1800.0,187.53,187.58,187.39,187.4,1800.0
2023-05-10 12:50:00,187.48,187.58,187.45,187.45,2344.0,187.48,187.58,187.45,187.45,2344.0
2023-05-10 12:55:00,187.49,187.63,187.39,187.56,10847.0,187.49,187.63,187.39,187.56,10847.0
2023-05-10 13:00:00,187.52,187.56,187.34,187.49,4536.0,187.52,187.56,187.34,187.49,4536.0
2023-05-10 13:05:00,187.45,187.66,187.41,187.49,6971.0,187.45,187.66,187.41,187.49,6971.0
2023-05-10 13:10:00,187.5,187.68,187.38,187.68,3121.0,187.5,187.68,187.38,187.68,3121.0
2023-05-10 13:15:00,187.64,187.78,187.54,187.68,4553.0,187.64,187.78,187.54,187.68,4553.0
2023-05-10 13:20:00,187.7,187.7,187.49,187.59,5604.0,187.7,187.7,187.49,187.59,5604.0
2023-05-10 13:25:00,187.34,187.34,187.03,187.23,10758.0,187.34,187.34,187.03,187.23,10758.0
2023-05-10 13:30:00,187.27,187.47,187.27,187.39,1350.0,187.27,187.47,187.27,187.39,1350.0
2023-05-10 13:35:00,187.44,187.44,187.11,187.2,3338.0,187.44,187.44,187.11,187.2,3338.0
2023-05-10 13:40:00,187.22,187.39,187.12,187.39,2821.0,187.22,187.39,187.12,187.39,2821.0
2023-05-10 13:45:00,187.44,187.68,187.43,187.68,3553.0,187.44,187.68,187.43,187.68,3553.0
2023-05-10 13:50:00,187.63,187.93,187.56,187.91,9904.0,187.63,187.93,187.56,187.91,9904.0
2023-05-10 13:55:00,187.79,187.93,187.78,187.82,5786.0,187.79,187.93,187.78,187.82,5786.0
2023-05-10 14:00:00,187.92,188.16,187.92,188.15,2116.0,187.92,188.16,187.92,188.15,2116.0
2023-05-10 14:05:00,188.22,188.49,188.22,188.45,1243.0,188.22,188.49,188.22,188.45,1243.0
2023-05-10 14:10:00,188.46,188.58,188.34,188.34,3100.0,188.46,188.58,188.34,188.34,3100.0
2023-05-10 14:15:00,188.3,188.33,188.21,188.25,2688.0,188.3,188.33,188.21,188.25,2688.0
2023-05-10 14:20:00,188.3,188.3,188.1,188.19,7656.0,188.3,188.3,188.1,188.19,7656.0
2023-05-10 14:25:00,188.15,188.32,188.15,188.27,2000.0,188.15,188.32,188.15,188.27,2000.0
2023-05-10 14:30:00,188.27,188.62,188.27,188.62,5340.0,188.27,188.62,188.27,188.62,5340.0
2023-05-10 14:35:00,188.58,188.59,188.44,188.49,5261.0,188.58,188.59,188.44,188.49,5261.0
2023-05-10 14:40:00,188.49,188.61,188.4,188.58,2543.0,188.49,188.61,188.4,188.58,2543.0
2023-05-10 14:45:00,188.51,188.58,188.35,188.51,8490.0,188.51,188.58,188.35,188.51,8490.0
2023-05-10 14:50:00,188.53,188.64,188.28,188.28,3143.0,188.53,188.64,188.28,188.28,3143.0
2023-05-10 14:55:00,188.28,188.53,188.28,188.53,1854.0,188.28,188.53,188.28,188.53,1854.0
2023-05-10 15:00:00,188.62,188.63,188.45,188.51,8190.0,188.62,188.63,188.45,188.51,8190.0
2023-05-10 15:05:00,188.6,188.75,188.59,188.69,4505.0,188.6,188.75,188.59,188.69,4505.0
2023-05-10 15:10:00,188.72,188.82,188.66,188.78,7736.0,188.72,188.82,188.66,188.78,7736.0
2023-05-10 15:15:00,188.6,188.65,188.53,188.65,3988.0,188.6,188.65,188.53,188.65,3988.0
2023-05-10 15:20:00,188.66,189.17,188.66,189.15,4845.0,188.66,189.17,188.66,189.15,4845.0
2023-05-10 15:25:00,189.23,189.37,189.11,189.17,24024.0,189.23,189.37,189.11,189.17,24024.0
2023-05-10 15:30:00,189.01,189.38,189.01,189.36,6883.0,189.01,189.38,189.01,189.36,6883.0
2023-05-10 15:35:00,189.27,189.4,189.01,189.07,7249.0,189.27,189.4,189.01,189.07,7249.0
2023-05-10 15:40:00,189.1,189.2,189.03,189.06,8889.0,189.1,189.2,189.03,189.06,8889.0
2023-05-10 15:45:00,188.96,188.98,188.69,188.88,19861.0,188.96,188.98,188.69,188.88,19861.0
2023-05-10 15:50:00,188.71,188.73,188.09,188.25,16606.0,188.71,188.73,188.09,188.25,16606.0
2023-05-10 15:55:00,188.26,188.32,187.95,188.08,25352.0,188.26,188.32,187.95,188.08,25352.0
2023-05-11 09:30:00,187.17,187.59,185.97,186.21,24872.0,187.17,187.59,185.97,186.21,24872.0
2023-05-11 09:35:00,186.2,186.34,185.63,186.21,4777.0,186.2,186.34,185.63,186.21,4777.0
2023-05-11 09:40:00,186.25,187.12,186.22,187.11,11070.0,186.25,187.12,186.22,187.11,11070.0
2023-05-11 09:45:00,187.06,187.55,186.49,186.67,17617.0,187.06,187.55,186.49,186.67,17617.0
2023-05-11 09:50:00,186.82,187.17,186.31,186.31,6957.0,186.82,187.17,186.31,186.31,6957.0
2023-05-11 09:55:00,186.5,186.87,186.38,186.85,5405.0,186.5,186.87,186.38,186.85,5405.0
2023-05-11 10:00:00,186.81,187.14,186.59,186.62,10797.0,186.81,187.14,186.59,186.62,10797.0
2023-05-11 10:05:00,186.77,186.8,185.96,186.01,5046.0,186.77,186.8,185.96,186.01,5046.0
2023-05-11 10:10:00,186.07,186.23,185.75,186.23,11406.0,186.07,186.23,185.75,186.23,11406.0
2023-05-11 10:15:00,186.09,186.34,186.01,186.23,5281.0,186.09,186.34,186.01,186.23,5281.0
2023-05-11 10:20:00,185.76,186.05,185.76,186.02,3600.0,185.76,186.05,185.76,186.02,3600.0
2023-05-11 10:25:00,186.05,186.26,185.93,186.26,4812.0,186.05,186.26,185.93,186.26,4812.0
2023-05-11 10:30:00,186.12,186.53,186.12,186.16,7085.0,186.12,186.53,186.12,186.16,7085.0
2023-05-11 10:35:00,186.15,186.19,185.81,186.08,5976.0,186.15,186.19,185.81,186.08,5976.0
2023-05-11 10:40:00,186.15,186.26,185.96,186.25,8133.0,186.15,186.26,185.96,186.25,8133.0
2023-05-11 10:45:00,186.22,186.71,186.14,186.45,9003.0,186.22,186.71,186.14,186.45,9003.0
2023-05-11 10:50:00,186.58,187.04,186.58,186.96,3108.0,186.58,187.04,186.58,186.96,3108.0
2023-05-11 10:55:00,187.11,187.35,186.97,187.34,9242.0,187.11,187.35,186.97,187.34,9242.0
2023-05-11 11:00:00,187.26,187.36,187.09,187.09,7887.0,187.26,187.36,187.09,187.09,7887.0
2023-05-11 11:05:00,187.19,187.48,187.08,187.48,4746.0,187.19,187.48,187.08,187.48,4746.0
2023-05-11 11:10:00,187.27,187.29,187.1,187.13,4379.0,187.27,187.29,187.1,187.13,4379.0
2023-05-11 11:15:00,187.22,187.22,186.84,186.84,4024.0,187.22,187.22,186.84,186.84,4024.0
2023-05-11 11:20:00,186.83,187.03,186.53,186.77,18184.0,186.83,187.03,186.53,186.77,18184.0
2023-05-11 11:25:00,186.89,186.97,186.7,186.97,1900.0,186.89,186.97,186.7,186.97,1900.0
2023-05-11 11:30:00,187.31,187.54,187.27,187.27,4540.0,187.31,187.54,187.27,187.27,4540.0
2023-05-11 11:35:00,187.37,187.46,187.27,187.46,3232.0,187.37,187.46,187.27,187.46,3232.0
2023-05-11 11:40:00,187.49,187.84,187.38,187.84,4947.0,187.49,187.84,187.38,187.84,4947.0
2023-05-11 11:45:00,187.9,187.91,187.46,187.62,6984.0,187.9,187.91,187.46,187.62,6984.0
2023-05-11 11:50:00,187.51,187.76,187.5,187.58,6487.0,187.51,187.76,187.5,187.58,6487.0
2023-05-11 11:55:00,187.51,187.68,187.49,187.64,3600.0,187.51,187.68,187.49,187.64,3600.0
2023-05-11 12:00:00,187.65,187.82,187.51,187.62,6905.0,187.65,187.82,187.51,187.62,6905.0
2023-05-11 12:05:00,187.66,188.08,187.63,187.97,5182.0,187.66,188.08,187.63,187.97,5182.0
2023-05-11 12:10:00,187.91,188.05,187.83,188.05,3170.0,187.91,188.05,187.83,188.05,3170.0
2023-05-11 12:15:00,188.01,188.16,187.77,188.16,4702.0,188.01,188.16,187.77,188.16,4702.0
2023-05-11 12:20:00,188.12,188.58,188.07,188.58,5753.0,188.12,188.58,188.07,188.58,5753.0
2023-05-11 12:25:00,188.73,188.73,188.25,188.47,8257.0,188.73,188.73,188.25,188.47,8257.0
2023-05-11 12:30:00,188.51,188.67,188.48,188.52,2809.0,188.51,188.67,188.48,188.52,2809.0
2023-05-11 12:35:00,188.49,188.82,188.48,188.6,8989.0,188.49,188.82,188.48,188.6,8989.0
2023-05-11 12:40:00,188.63,188.86,188.53,188.83,7656.0,188.63,188.86,188.53,188.83,7656.0
2023-05-11 12:45:00,188.89,188.99,188.79,188.81,8339.0,188.89,188.99,188.79,188.81,8339.0
2023-05-11 12:50:00,188.81,189.2,188.65,189.15,6237.0,188.81,189.2,188.65,189.15,6237.0
2023-05-11 12:55:00,189.2,189.55,189.14,189.42,16890.0,189.2,189.55,189.14,189.42,16890.0
2023-05-11 13:00:00,189.5,189.51,189.31,189.51,5730.0,189.5,189.51,189.31,189.51,5730.0
2023-05-11 13:05:00,189.45,189.56,188.99,189.03,6831.0,189.45,189.56,188.99,189.03,6831.0
2023-05-11 13:10:00,189.06,189.17,188.97,189.12,7387.0,189.06,189.17,188.97,189.12,7387.0
2023-05-11 13:15:00,189.08,189.35,189.04,189.2,7552.0,189.08,189.35,189.04,189.2,7552.0
2023-05-11 13:20:00,189.2,189.2,188.85,188.86,8292.0,189.2,189.2,188.85,188.86,8292.0
2023-05-11 13:25:00,188.94,188.94,188.77,188.9,4703.0,188.94,188.94,188.77,188.9,4703.0
2023-05-11 13:30:00,188.84,189.37,188.84,189.37,5372.0,188.84,189.37,188.84,189.37,5372.0
2023-05-11 13:35:00,189.35,189.55,189.26,189.55,4485.0,189.35,189.55,189.26,189.55,4485.0
2023-05-11 13:40:00,189.52,189.52,189.2,189.42,7681.0,189.52,189.52,189.2,189.42,7681.0
2023-05-11 13:45:00,189.33,189.33,188.82,188.83,6388.0,189.33,189.33,188.82,188.83,6388.0
2023-05-11 13:50:00,188.66,188.86,188.6,188.61,9841.0,188.66,188.86,188.6,188.61,9841.0
2023-05-11 13:55:00,188.65,188.86,188.45,188.84,7872.0,188.65,188.86,188.45,188.84,7872.0
2023-05-11 14:00:00,188.88,188.88,188.57,188.79,10174.0,188.88,188.88,188.57,188.79,10174.0
2023-05-11 14:05:00,188.65,188.81,188.47,188.47,2923.0,188.65,188.81,188.47,188.47,2923.0
2023-05-11 14:10:00,188.59,188.61,188.38,188.61,10826.0,188.59,188.61,188.38,188.61,10826.0
2023-05-11 14:15:00,188.63,188.79,188.61,188.68,2786.0,188.63,188.79,188.61,188.68,2786.0
2023-05-11 14:20:00,188.62,188.76,188.54,188.62,5322.0,188.62,188.76,188.54,188.62,5322.0
2023-05-11 14:25:00,188.66,188.89,188.65,188.85,7700.0,188.66,188.89,188.65,188.85,7700.0
2023-05-11 14:30:00,188.87,188.97,188.75,188.97,5421.0,188.87,188.97,188.75,188.97,5421.0
2023-05-11 14:35:00,189.02,189.02,188.84,188.99,5408.0,189.02,189.02,188.84,188.99,5408.0
2023-05-11 14:40:00,189.04,189.27,189.04,189.13,8053.0,189.04,189.27,189.04,189.13,8053.0
2023-05-11 14:45:00,189.2,189.45,189.14,189.45,4346.0,189.2,189.45,189.14,189.45,4346.0
2023-05-11 14:50:00,189.46,189.46,189.32,189.35,7426.0,189.46,189.46,189.32,189.35,7426.0
2023-05-11 14:55:00,189.33,189.46,189.26,189.43,6182.0,189.33,189.46,189.26,189.43,6182.0
2023-05-11 15:00:00,189.4,189.41,189.27,189.27,5671.0,189.4,189.41,189.27,189.27,5671.0
2023-05-11 15:05:00,189.21,189.48,189.21,189.48,3263.0,189.21,189.48,189.21,189.48,3263.0
2023-05-11 15:10:00,189.44,189.48,189.37,189.48,7428.0,189.44,189.48,189.37,189.48,7428.0
2023-05-11 15:15:00,189.51,189.82,189.51,189.68,13168.0,189.51,189.82,189.51,189.68,13168.0
2023-05-11 15:20:00,189.69,189.8,189.59,189.8,12353.0,189.69,189.8,189.59,189.8,12353.0
2023-05-11 15:25:00,189.71,189.98,189.7,189.94,15992.0,189.71,189.98,189.7,189.94,15992.0
2023-05-11 15:30:00,189.89,189.96,189.82,189.82,12521.0,189.89,189.96,189.82,189.82,12521.0
2023-05-11 15:35:00,189.76,189.85,189.64,189.65,17171.0,189.76,189.85,189.64,189.65,17171.0
2023-05-11 15:40:00,189.63,189.63,189.35,189.43,9237.0,189.63,189.63,189.35,189.43,9237.0
2023-05-11 15:45:00,189.47,189.82,189.47,189.81,12806.0,189.47,189.82,189.47,189.81,12806.0
2023-05-11 15:50:00,189.82,189.88,189.39,189.45,18900.0,189.82,189.88,189.39,189.45,18900.0
2023-05-11 15:55:00,189.41,190.21,189.41,189.87,58051.0,189.41,190.21,189.41,189.87,58051.0
2023-05-12 09:30:00,190.36,191.12,190.0,190.0,8015.0,190.36,191.12,190.0,190.0,8015.0
2023-05-12 09:35:00,190.0,190.0,189.31,189.5,2479.0,190.0,190.0,189.31,189.5,2479.0
2023-05-12 09:40:00,189.8,190.1,189.8,190.03,1566.0,189.8,190.1,189.8,190.03,1566.0
2023-05-12 09:45:00,189.82,190.01,189.37,189.38,1134.0,189.82,190.01,189.37,189.38,1134.0
2023-05-12 09:50:00,189.45,189.93,189.44,189.89,4496.0,189.45,189.93,189.44,189.89,4496.0
2023-05-12 09:55:00,189.68,189.7,189.49,189.62,700.0,189.68,189.7,189.49,189.62,700.0
2023-05-12 10:00:00,189.19,189.4,188.31,188.33,17452.0,189.19,189.4,188.31,188.33,17452.0
2023-05-12 10:05:00,188.32,188.34,187.65,187.76,9306.0,188.32,188.34,187.65,187.76,9306.0
2023-05-12 10:10:00,187.7,188.0,187.43,187.99,9469.0,187.7,188.0,187.43,187.99,9469.0
2023-05-12 10:15:00,187.81,188.17,187.74,188.11,6034.0,187.81,188.17,187.74,188.11,6034.0
2023-05-12 10:20:00,188.07,188.21,187.75,187.88,5282.0,188.07,188.21,187.75,187.88,5282.0
2023-05-12 10:25:00,187.95,188.05,187.62,187.74,10373.0,187.95,188.05,187.62,187.74,10373.0
2023-05-12 10:30:00,187.68,187.78,187.5,187.58,6457.0,187.68,187.78,187.5,187.58,6457.0
2023-05-12 10:35:00,187.59,187.95,187.51,187.94,10055.0,187.59,187.95,187.51,187.94,10055.0
2023-05-12 10:40:00,187.93,188.08,187.69,187.9,10783.0,187.93,188.08,187.69,187.9,10783.0
2023-05-12 10:45:00,187.89,187.89,187.5,187.6,6679.0,187.89,187.89,187.5,187.6,6679.0
2023-05-12 10:50:00,187.5,187.61,187.26,187.53,10733.0,187.5,187.61,187.26,187.53,10733.0
2023-05-12 10:55:00,187.48,187.74,187.35,187.61,3542.0,187.48,187.74,187.35,187.61,3542.0
2023-05-12 11:00:00,187.69,188.02,187.69,187.94,5926.0,187.69,188.02,187.69,187.94,5926.0
2023-05-12 11:05:00,187.93,188.38,187.93,188.37,9706.0,187.93,188.38,187.93,188.37,9706.0
2023-05-12 11:10:00,188.28,188.49,188.07,188.07,5023.0,188.28,188.49,188.07,188.07,5023.0
2023-05-12 11:15:00,188.08,188.24,188.0,188.15,7508.0,188.08,188.24,188.0,188.15,7508.0
2023-05-12 11:20:00,188.16,188.22,187.98,188.05,6436.0,188.16,188.22,187.98,188.05,6436.0
2023-05-12 11:25:00,188.09,188.24,188.05,188.14,6306.0,188.09,188.24,188.05,188.14,6306.0
2023-05-12 11:30:00,188.06,188.25,188.03,188.25,2920.0,188.06,188.25,188.03,188.25,2920.0
2023-05-12 11:35:00,188.12,188.18,187.77,187.79,8234.0,188.12,188.18,187.77,187.79,8234.0
2023-05-12 11:40:00,187.71,187.71,187.34,187.35,4794.0,187.71,187.71,187.34,187.35,4794.0
2023-05-12 11:45:00,187.21,187.85,187.21,187.85,5043.0,187.21,187.85,187.21,187.85,5043.0
2023-05-12 11:50:00,187.88,188.1,187.72,187.98,9640.0,187.88,188.1,187.72,187.98,9640.0
2023-05-12 11:55:00,187.87,188.18,187.87,188.18,2396.0,187.87,188.18,187.87,188.18,2396.0
2023-05-12 12:00:00,188.24,188.32,187.58,187.58,7737.0,188.24,188.32,187.58,187.58,7737.0
2023-05-12 12:05:00,187.76,187.79,187.5,187.78,4727.0,187.76,187.79,187.5,187.78,4727.0
2023-05-12 12:10:00,187.64,187.65,187.54,187.61,814.0,187.64,187.65,187.54,187.61,814.0
2023-05-12 12:15:00,187.54,187.74,187.44,187.45,7116.0,187.54,187.74,187.44,187.45,7116.0
2023-05-12 12:20:00,187.38,187.44,187.13,187.33,7922.0,187.38,187.44,187.13,187.33,7922.0
2023-05-12 12:25:00,187.29,187.38,187.21,187.31,1687.0,187.29,187.38,187.21,187.31,1687.0
2023-05-12 12:30:00,187.28,187.85,187.25,187.73,10417.0,187.28,187.85,187.25,187.73,10417.0
2023-05-12 12:35:00,187.87,187.87,187.46,187.6,4870.0,187.87,187.87,187.46,187.6,4870.0
2023-05-12 12:40:00,187.53,187.55,187.47,187.49,1100.0,187.53,187.55,187.47,187.49,1100.0
2023-05-12 12:45:00,187.45,187.5,187.31,187.46,6836.0,187.45,187.5,187.31,187.46,6836.0
2023-05-12 12:50:00,187.5,187.87,187.5,187.78,8249.0,187.5,187.87,187.5,187.78,8249.0
2023-05-12 12:55:00,187.59,187.81,187.58,187.81,3239.0,187.59,187.81,187.58,187.81,3239.0
2023-05-12 13:00:00,187.78,187.81,187.71,187.8,1305.0,187.78,187.81,187.71,187.8,1305.0
2023-05-12 13:05:00,187.7,187.82,187.7,187.81,1097.0,187.7,187.82,187.7,187.81,1097.0
2023-05-12 13:10:00,187.84,187.99,187.77,187.85,11656.0,187.84,187.99,187.77,187.85,11656.0
2023-05-12 13:15:00,187.9,187.9,187.63,187.63,8935.0,187.9,187.9,187.63,187.63,8935.0
2023-05-12 13:20:00,187.66,188.14,187.65,188.14,7363.0,187.66,188.14,187.65,188.14,7363.0
2023-05-12 13:25:00,188.19,188.55,188.17,188.34,5288.0,188.19,188.55,188.17,188.34,5288.0
2023-05-12 13:30:00,188.31,188.46,188.13,188.21,6413.0,188.31,188.46,188.13,188.21,6413.0
2023-05-12 13:35:00,188.2,188.55,188.18,188.36,7218.0,188.2,188.55,188.18,188.36,7218.0
2023-05-12 13:40:00,188.47,188.6,188.39,188.4,6487.0,188.47,188.6,188.39,188.4,6487.0
2023-05-12 13:45:00,188.34,188.36,188.24,188.24,604.0,188.34,188.36,188.24,188.24,604.0
2023-05-12 13:50:00,188.24,188.3,188.06,188.14,8060.0,188.24,188.3,188.06,188.14,8060.0
2023-05-12 13:55:00,188.19,188.21,188.08,188.21,1407.0,188.19,188.21,188.08,188.21,1407.0
2023-05-12 14:00:00,188.17,188.49,188.1,188.42,7005.0,188.17,188.49,188.1,188.42,7005.0
2023-05-12 14:05:00,188.4,188.46,188.28,188.42,11177.0,188.4,188.46,188.28,188.42,11177.0
2023-05-12 14:10:00,188.17,188.19,187.85,188.0,2472.0,188.17,188.19,187.85,188.0,2472.0
2023-05-12 14:15:00,188.02,188.09,187.93,187.94,6635.0,188.02,188.09,187.93,187.94,6635.0
2023-05-12 14:20:00,187.94,188.04,187.93,188.04,1681.0,187.94,188.04,187.93,188.04,1681.0
2023-05-12 14:25:00,188.05,188.5,188.05,188.4,13470.0,188.05,188.5,188.05,188.4,13470.0
2023-05-12 14:30:00,188.35,188.47,188.13,188.36,6475.0,188.35,188.47,188.13,188.36,6475.0
2023-05-12 14:35:00,188.31,188.31,188.04,188.04,2106.0,188.31,188.31,188.04,188.04,2106.0
2023-05-12 14:40:00,188.09,188.1,187.97,188.03,6468.0,188.09,188.1,187.97,188.03,6468.0
2023-05-12 14:45:00,188.14,188.15,187.79,187.79,9131.0,188.14,188.15,187.79,187.79,9131.0
2023-05-12 14:50:00,187.84,187.94,187.76,187.76,1034.0,187.84,187.94,187.76,187.76,1034.0
2023-05-12 14:55:00,187.81,188.2,187.81,188.16,9148.0,187.81,188.2,187.81,188.16,9148.0
2023-05-12 15:00:00,188.2,188.26,188.04,188.04,5418.0,188.2,188.26,188.04,188.04,5418.0
2023-05-12 15:05:00,188.05,188.3,188.03,188.24,3702.0,188.05,188.3,188.03,188.24,3702.0
2023-05-12 15:10:00,188.23,188.41,188.17,188.17,5178.0,188.23,188.41,188.17,188.17,5178.0
2023-05-12 15:15:00,188.2,188.39,188.16,188.39,15796.0,188.2,188.39,188.16,188.39,15796.0
2023-05-12 15:20:00,188.4,188.52,188.33,188.49,3894.0,188.4,188.52,188.33,188.49,3894.0
2023-05-12 15:25:00,188.49,188.61,188.4,188.49,10563.0,188.49,188.61,188.4,188.49,10563.0
2023-05-12 15:30:00,188.53,188.65,188.53,188.62,10125.0,188.53,188.65,188.53,188.62,10125.0
2023-05-12 15:35:00,188.68,188.9,188.53,188.59,12362.0,188.68,188.9,188.53,188.59,12362.0
2023-05-12 15:40:00,188.6,188.65,188.33,188.36,6555.0,188.6,188.65,188.33,188.36,6555.0
2023-05-12 15:45:00,188.33,188.46,188.25,188.25,6899.0,188.33,188.46,188.25,188.25,6899.0
2023-05-12 15:50:00,188.11,188.33,188.11,188.33,22384.0,188.11,188.33,188.11,188.33,22384.0
2023-05-12 15:55:00,188.35,188.37,188.05,188.23,54648.0,188.35,188.37,188.05,188.23,54648.0
2023-05-15 09:30:00,188.22,188.78,187.2,187.65,12876.0,188.22,188.78,187.2,187.65,12876.0
2023-05-15 09:35:00,187.62,187.82,187.13,187.67,3825.0,187.62,187.82,187.13,187.67,3825.0
2023-05-15 09:40:00,187.67,188.5,187.67,188.41,2928.0,187.67,188.5,187.67,188.41,2928.0
2023-05-15 09:45:00,188.44,188.88,187.9,188.88,3501.0,188.44,188.88,187.9,188.88,3501.0
2023-05-15 09:50:00,188.73,188.73,187.97,188.33,2600.0,188.73,188.73,187.97,188.33,2600.0
2023-05-15 09:55:00,187.91,188.54,187.87,188.33,10328.0,187.91,188.54,187.87,188.33,10328.0
2023-05-15 10:00:00,188.41,188.77,187.92,188.63,7808.0,188.41,188.77,187.92,188.63,7808.0
2023-05-15 10:05:00,188.75,189.09,188.55,188.75,12066.0,188.75,189.09,188.55,188.75,12066.0
2023-05-15 10:10:00,188.68,188.82,188.44,188.45,10632.0,188.68,188.82,188.44,188.45,10632.0
2023-05-15 10:15:00,188.51,188.51,188.08,188.27,5681.0,188.51,188.51,188.08,188.27,5681.0
2023-05-15 10:20:00,188.1,188.2,188.06,188.2,708.0,188.1,188.2,188.06,188.2,708.0
2023-05-15 10:25:00,188.28,189.03,188.27,188.91,6223.0,188.28,189.03,188.27,188.91,6223.0
2023-05-15 10:30:00,188.8,188.84,188.66,188.68,4900.0,188.8,188.84,188.66,188.68,4900.0
2023-05-15 10:35:00,188.7,188.98,188.68,188.84,4703.0,188.7,188.98,188.68,188.84,4703.0
2023-05-15 10:40:00,188.84,189.01,188.79,188.86,11989.0,188.84,189.01,188.79,188.86,11989.0
2023-05-15 10:45:00,188.93,188.93,188.69,188.89,7915.0,188.93,188.93,188.69,188.89,7915.0
2023-05-15 10:50:00,188.93,189.1,188.86,188.91,11130.0,188.93,189.1,188.86,188.91,11130.0
2023-05-15 10:55:00,188.91,188.91,188.63,188.85,4756.0,188.91,188.91,188.63,188.85,4756.0
2023-05-15 11:00:00,188.94,189.12,188.81,188.83,3612.0,188.94,189.12,188.81,188.83,3612.0
2023-05-15 11:05:00,188.84,188.97,188.8,188.87,2275.0,188.84,188.97,188.8,188.87,2275.0
2023-05-15 11:10:00,188.85,189.19,188.85,189.19,4132.0,188.85,189.19,188.85,189.19,4132.0
2023-05-15 11:15:00,189.18,189.33,189.03,189.27,4730.0,189.18,189.33,189.03,189.27,4730.0
2023-05-15 11:20:00,189.37,189.41,189.08,189.14,1915.0,189.37,189.41,189.08,189.14,1915.0
2023-05-15 11:25:00,189.14,189.39,189.14,189.32,4625.0,189.14,189.39,189.14,189.32,4625.0
2023-05-15 11:30:00,189.4,189.65,189.3,189.65,8934.0,189.4,189.65,189.3,189.65,8934.0
2023-05-15 11:35:00,189.65,189.68,189.54,189.66,8600.0,189.65,189.68,189.54,189.66,8600.0
2023-05-15 11:40:00,189.67,189.78,189.66,189.75,3819.0,189.67,189.78,189.66,189.75,3819.0
2023-05-15 11:45:00,189.75,189.83,189.53,189.8,35563.0,189.75,189.83,189.53,189.8,35563.0
2023-05-15 11:50:00,189.8,190.04,189.78,190.01,8802.0,189.8,190.04,189.78,190.01,8802.0
2023-05-15 11:55:00,190.05,190.09,189.9,190.01,8078.0,190.05,190.09,189.9,190.01,8078.0
2023-05-15 12:00:00,189.99,190.05,189.93,190.05,4437.0,189.99,190.05,189.93,190.05,4437.0
2023-05-15 12:05:00,190.06,190.13,189.99,190.07,1780.0,190.06,190.13,189.99,190.07,1780.0
2023-05-15 12:10:00,190.02,190.07,189.91,189.99,7587.0,190.02,190.07,189.91,189.99,7587.0
2023-05-15 12:15:00,189.99,190.21,189.94,190.05,5695.0,189.99,190.21,189.94,190.05,5695.0
2023-05-15 12:20:00,190.02,190.22,189.98,190.22,3584.0,190.02,190.22,189.98,190.22,3584.0
2023-05-15 12:25:00,190.08,190.25,189.99,190.09,3095.0,190.08,190.25,189.99,190.09,3095.0
2023-05-15 12:30:00,190.06,190.16,189.98,190.12,1496.0,190.06,190.16,189.98,190.12,1496.0
2023-05-15 12:35:00,190.09,190.35,190.09,190.32,1884.0,190.09,190.35,190.09,190.32,1884.0
2023-05-15 12:40:00,190.33,190.33,190.18,190.32,2606.0,190.33,190.33,190.18,190.32,2606.0
2023-05-15 12:45:00,190.41,190.72,190.39,190.71,1816.0,190.41,190.72,190.39,190.71,1816.0
2023-05-15 12:50:00,190.73,190.82,190.73,190.82,905.0,190.73,190.82,190.73,190.82,905.0
2023-05-15 12:55:00,190.85,191.11,190.83,191.11,3010.0,190.85,191.11,190.83,191.11,3010.0
2023-05-15 13:00:00,191.08,191.08,191.08,191.08,361.0,191.08,191.08,191.08,191.08,361.0
2023-05-15 13:05:00,191.21,191.33,191.14,191.33,3134.0,191.21,191.33,191.14,191.33,3134.0
2023-05-15 13:10:00,191.34,191.58,191.34,191.45,7046.0,191.34,191.58,191.34,191.45,7046.0
2023-05-15 13:15:00,191.59,191.67,191.51,191.58,11897.0,191.59,191.67,191.51,191.58,11897.0
2023-05-15 13:20:00,191.66,191.97,191.64,191.89,2651.0,191.66,191.97,191.64,191.89,2651.0
2023-05-15 13:25:00,191.95,192.05,191.88,191.96,18818.0,191.95,192.05,191.88,191.96,18818.0
2023-05-15 13:30:00,191.96,192.09,191.92,192.0,14630.0,191.96,192.09,191.92,192.0,14630.0
2023-05-15 13:35:00,192.08,192.08,191.35,191.35,41620.0,192.08,192.08,191.35,191.35,41620.0
2023-05-15 13:40:00,191.31,191.33,190.8,190.88,2184.0,191.31,191.33,190.8,190.88,2184.0
2023-05-15 13:45:00,190.92,191.0,190.81,190.92,7225.0,190.92,191.0,190.81,190.92,7225.0
2023-05-15 13:50:00,190.97,191.29,190.93,191.28,2768.0,190.97,191.29,190.93,191.28,2768.0
2023-05-15 13:55:00,191.34,191.63,191.3,191.62,2300.0,191.34,191.63,191.3,191.62,2300.0
2023-05-15 14:00:00,191.64,191.9,191.62,191.88,11334.0,191.64,191.9,191.62,191.88,11334.0
2023-05-15 14:05:00,191.88,192.01,191.87,192.0,12183.0,191.88,192.01,191.87,192.0,12183.0
2023-05-15 14:10:00,192.0,192.2,191.81,192.2,44252.0,192.0,192.2,191.81,192.2,44252.0
2023-05-15 14:15:00,192.21,192.25,191.53,191.78,16157.0,192.21,192.25,191.53,191.78,16157.0
2023-05-15 14:20:00,191.78,191.98,191.78,191.94,3829.0,191.78,191.98,191.78,191.94,3829.0
2023-05-15 14:25:00,191.86,191.91,191.73,191.73,13034.0,191.86,191.91,191.73,191.73,13034.0
2023-05-15 14:30:00,191.67,191.9,191.66,191.88,3145.0,191.67,191.9,191.66,191.88,3145.0
2023-05-15 14:35:00,192.0,192.08,191.86,191.86,3618.0,192.0,192.08,191.86,191.86,3618.0
2023-05-15 14:40:00,191.86,191.9,191.66,191.77,2470.0,191.86,191.9,191.66,191.77,2470.0
2023-05-15 14:45:00,191.68,191.87,191.68,191.8,1277.0,191.68,191.87,191.68,191.8,1277.0
2023-05-15 14:50:00,191.8,191.8,191.6,191.6,2109.0,191.8,191.8,191.6,191.6,2109.0
2023-05-15 14:55:00,191.72,191.76,191.65,191.67,9975.0,191.72,191.76,191.65,191.67,9975.0
2023-05-15 15:00:00,191.75,191.75,191.5,191.6,18136.0,191.75,191.75,191.5,191.6,18136.0
2023-05-15 15:05:00,191.55,191.72,191.54,191.65,2176.0,191.55,191.72,191.54,191.65,2176.0
2023-05-15 15:10:00,191.67,191.67,191.52,191.52,3193.0,191.67,191.67,191.52,191.52,3193.0
2023-05-15 15:15:00,191.51,191.65,191.47,191.65,7728.0,191.51,191.65,191.47,191.65,7728.0
2023-05-15 15:20:00,191.65,191.76,191.59,191.75,2853.0,191.65,191.76,191.59,191.75,2853.0
2023-05-15 15:25:00,191.72,191.8,191.62,191.74,6871.0,191.72,191.8,191.62,191.74,6871.0
2023-05-15 15:30:00,191.79,191.97,191.76,191.9,38334.0,191.79,191.97,191.76,191.9,38334.0
2023-05-15 15:35:00,191.9,192.24,191.75,192.18,14378.0,191.9,192.24,191.75,192.18,14378.0
2023-05-15 15:40:00,192.16,192.38,191.82,191.95,45552.0,192.16,192.38,191.82,191.95,45552.0
2023-05-15 15:45:00,191.94,191.94,191.42,191.42,9229.0,191.94,191.94,191.42,191.42,9229.0
2023-05-15 15:50:00,191.38,191.48,191.13,191.18,25204.0,191.38,191.48,191.13,191.18,25204.0
2023-05-15 15:55:00,191.14,191.67,191.04,191.59,86373.0,191.14,191.67,191.04,191.59,86373.0
2023-05-16 09:30:00,190.98,190.98,189.6,189.85,18759.0,190.98,190.98,189.6,189.85,18759.0
2023-05-16 09:35:00,190.08,190.17,189.18,189.19,5810.0,190.08,190.17,189.18,189.19,5810.0
2023-05-16 09:40:00,188.92,189.47,188.86,189.47,3662.0,188.92,189.47,188.86,189.47,3662.0
2023-05-16 09:45:00,189.31,189.32,188.43,188.43,6694.0,189.31,189.32,188.43,188.43,6694.0
2023-05-16 09:50:00,188.38,188.48,187.96,188.44,5231.0,188.38,188.48,187.96,188.44,5231.0
2023-05-16 09:55:00,188.55,188.74,188.55,188.73,3624.0,188.55,188.74,188.55,188.73,3624.0
2023-05-16 10:00:00,188.75,189.55,188.75,189.55,28872.0,188.75,189.55,188.75,189.55,28872.0
2023-05-16 10:05:00,189.6,189.92,189.52,189.61,12203.0,189.6,189.92,189.52,189.61,12203.0
2023-05-16 10:10:00,189.38,189.49,188.94,189.49,8295.0,189.38,189.49,188.94,189.49,8295.0
2023-05-16 10:15:00,189.34,189.61,189.11,189.61,8198.0,189.34,189.61,189.11,189.61,8198.0
2023-05-16 10:20:00,189.57,189.57,189.11,189.22,7781.0,189.57,189.57,189.11,189.22,7781.0
2023-05-16 10:25:00,189.37,189.56,189.31,189.43,12497.0,189.37,189.56,189.31,189.43,12497.0
2023-05-16 10:30:00,189.48,189.71,189.34,189.55,4788.0,189.48,189.71,189.34,189.55,4788.0
2023-05-16 10:35:00,189.59,189.6,189.24,189.44,8397.0,189.59,189.6,189.24,189.44,8397.0
2023-05-16 10:40:00,189.3,189.71,189.29,189.68,5601.0,189.3,189.71,189.29,189.68,5601.0
2023-05-16 10:45:00,189.76,190.0,189.74,189.94,3547.0,189.76,190.0,189.74,189.94,3547.0
2023-05-16 10:50:00,189.95,190.0,189.79,190.0,8396.0,189.95,190.0,189.79,190.0,8396.0
2023-05-16 10:55:00,190.0,190.36,190.0,190.11,10608.0,190.0,190.36,190.0,190.11,10608.0
2023-05-16 11:00:00,190.1,190.21,190.09,190.21,4290.0,190.1,190.21,190.09,190.21,4290.0
2023-05-16 11:05:00,190.27,190.27,189.88,189.98,5153.0,190.27,190.27,189.88,189.98,5153.0
2023-05-16 11:10:00,189.97,190.12,189.91,190.03,2095.0,189.97,190.12,189.91,190.03,2095.0
2023-05-16 11:15:00,190.12,190.12,189.63,189.87,12503.0,190.12,190.12,189.63,189.87,12503.0
2023-05-16 11:20:00,189.86,190.13,189.86,190.13,2876.0,189.86,190.13,189.86,190.13,2876.0
2023-05-16 11:25:00,190.15,190.22,190.0,190.15,3606.0,190.15,190.22,190.0,190.15,3606.0
2023-05-16 11:30:00,190.2,190.21,190.04,190.21,9224.0,190.2,190.21,190.04,190.21,9224.0
2023-05-16 11:35:00,190.01,190.01,189.66,189.78,2190.0,190.01,190.01,189.66,189.78,2190.0
2023-05-16 11:40:00,189.78,189.79,189.38,189.64,6579.0,189.78,189.79,189.38,189.64,6579.0
2023-05-16 11:45:00,189.61,189.79,189.57,189.76,10583.0,189.61,189.79,189.57,189.76,10583.0
2023-05-16 11:50:00,189.79,189.95,189.79,189.94,2645.0,189.79,189.95,189.79,189.94,2645.0
2023-05-16 11:55:00,189.9,189.9,189.74,189.75,1197.0,189.9,189.9,189.74,189.75,1197.0
2023-05-16 12:00:00,189.82,189.83,189.57,189.58,9460.0,189.82,189.83,189.57,189.58,9460.0
2023-05-16 12:05:00,189.64,189.75,189.39,189.4,3486.0,189.64,189.75,189.39,189.4,3486.0
2023-05-16 12:10:00,189.38,189.57,189.38,189.5,3700.0,189.38,189.57,189.38,189.5,3700.0
2023-05-16 12:15:00,189.51,189.52,189.42,189.42,3300.0,189.51,189.52,189.42,189.42,3300.0
2023-05-16 12:20:00,189.43,189.88,189.43,189.88,11992.0,189.43,189.88,189.43,189.88,11992.0
2023-05-16 12:25:00,189.87,189.87,189.81,189.81,4010.0,189.87,189.87,189.81,189.81,4010.0
2023-05-16 12:30:00,189.82,189.84,189.69,189.71,2206.0,189.82,189.84,189.69,189.71,2206.0
2023-05-16 12:35:00,189.7,189.97,189.69,189.97,3575.0,189.7,189.97,189.69,189.97,3575.0
2023-05-16 12:40:00,189.98,190.15,189.98,190.12,2498.0,189.98,190.15,189.98,190.12,2498.0
2023-05-16 12:45:00,190.04,190.08,189.83,189.85,5937.0,190.04,190.08,189.83,189.85,5937.0
2023-05-16 12:50:00,189.85,189.9,189.78,189.9,4970.0,189.85,189.9,189.78,189.9,4970.0
2023-05-16 12:55:00,189.87,190.13,189.87,190.07,3766.0,189.87,190.13,189.87,190.07,3766.0
2023-05-16 13:00:00,190.07,190.35,190.07,190.35,6949.0,190.07,190.35,190.07,190.35,6949.0
2023-05-16 13:05:00,190.35,190.36,190.19,190.35,12138.0,190.35,190.36,190.19,190.35,12138.0
2023-05-16 13:10:00,190.33,190.5,190.18,190.18,12708.0,190.33,190.5,190.18,190.18,12708.0
2023-05-16 13:15:00,190.18,190.28,190.04,190.06,3649.0,190.18,190.28,190.04,190.06,3649.0
2023-05-16 13:20:00,190.0,190.0,189.64,189.66,2952.0,190.0,190.0,189.64,189.66,2952.0
2023-05-16 13:25:00,189.66,189.71,189.54,189.68,5548.0,189.66,189.71,189.54,189.68,5548.0
2023-05-16 13:30:00,189.72,189.84,189.69,189.8,7854.0,189.72,189.84,189.69,189.8,7854.0
2023-05-16 13:35:00,189.76,189.82,189.59,189.81,9528.0,189.76,189.82,189.59,189.81,9528.0
2023-05-16 13:40:00,189.88,190.0,189.87,189.87,1755.0,189.88,190.0,189.87,189.87,1755.0
2023-05-16 13:45:00,189.83,190.05,189.82,189.96,2930.0,189.83,190.05,189.82,189.96,2930.0
2023-05-16 13:50:00,190.06,190.11,190.03,190.09,2078.0,190.06,190.11,190.03,190.09,2078.0
2023-05-16 13:55:00,190.09,190.28,190.06,190.28,17333.0,190.09,190.28,190.06,190.28,17333.0
2023-05-16 14:00:00,190.43,190.43,189.85,189.85,3449.0,190.43,190.43,189.85,189.85,3449.0
2023-05-16 14:05:00,189.95,190.05,189.85,189.94,6162.0,189.95,190.05,189.85,189.94,6162.0
2023-05-16 14:10:00,190.0,190.05,189.96,190.04,1326.0,190.0,190.05,189.96,190.04,1326.0
2023-05-16 14:15:00,189.97,190.03,189.81,190.01,6317.0,189.97,190.03,189.81,190.01,6317.0
2023-05-16 14:20:00,190.01,190.1,189.94,190.06,3917.0,190.01,190.1,189.94,190.06,3917.0
2023-05-16 14:25:00,189.98,190.0,189.9,189.97,3902.0,189.98,190.0,189.9,189.97,3902.0
2023-05-16 14:30:00,190.01,190.17,189.94,190.17,7009.0,190.01,190.17,189.94,190.17,7009.0
2023-05-16 14:35:00,190.15,190.32,190.14,190.32,7778.0,190.15,190.32,190.14,190.32,7778.0
2023-05-16 14:40:00,190.33,190.41,190.29,190.4,3307.0,190.33,190.41,190.29,190.4,3307.0
2023-05-16 14:45:00,190.42,190.52,190.34,190.41,15760.0,190.42,190.52,190.34,190.41,15760.0
2023-05-16 14:50:00,190.45,190.49,190.38,190.49,2167.0,190.45,190.49,190.38,190.49,2167.0
2023-05-16 14:55:00,190.49,190.61,190.46,190.58,9276.0,190.49,190.61,190.46,190.58,9276.0
2023-05-16 15:00:00,190.6,190.7,190.58,190.68,19069.0,190.6,190.7,190.58,190.68,19069.0
2023-05-16 15:05:00,190.7,190.79,190.68,190.71,5150.0,190.7,190.79,190.68,190.71,5150.0
2023-05-16 15:10:00,190.77,191.03,190.77,191.03,4253.0,190.77,191.03,190.77,191.03,4253.0
2023-05-16 15:15:00,191.01,191.01,190.81,190.86,12077.0,191.01,191.01,190.81,190.86,12077.0
2023-05-16 15:20:00,190.81,190.81,190.63,190.72,6915.0,190.81,190.81,190.63,190.72,6915.0
2023-05-16 15:25:00,190.74,191.03,190.73,191.0,6638.0,190.74,191.03,190.73,191.0,6638.0
2023-05-16 15:30:00,190.93,191.08,190.82,190.97,15946.0,190.93,191.08,190.82,190.97,15946.0
2023-05-16 15:35:00,190.98,191.14,190.97,191.01,12678.0,190.98,191.14,190.97,191.01,12678.0
2023-05-16 15:40:00,191.0,191.0,190.78,190.86,7544.0,191.0,191.0,190.78,190.86,7544.0
2023-05-16 15:45:00,190.88,191.09,190.85,191.02,16776.0,190.88,191.09,190.85,191.02,16776.0
2023-05-16 15:50:00,191.05,191.27,190.77,191.06,33182.0,191.05,191.27,190.77,191.06,33182.0
2023-05-16 15:55:00,191.06,191.34,190.99,191.23,68350.0,191.06,191.34,190.99,191.23,68350.0
2023-05-17 09:30:00,192.82,193.08,191.98,191.98,18276.0,192.82,193.08,191.98,191.98,18276.0
2023-05-17 09:35:00,191.99,192.05,190.82,190.83,5170.0,191.99,192.05,190.82,190.83,5170.0
2023-05-17 09:40:00,190.84,190.85,189.35,189.48,9300.0,190.84,190.85,189.35,189.48,9300.0
2023-05-17 09:45:00,189.5,189.5,188.25,188.38,5314.0,189.5,189.5,188.25,188.38,5314.0
2023-05-17 09:50:00,188.38,189.26,188.37,189.14,20084.0,188.38,189.26,188.37,189.14,20084.0
2023-05-17 09:55:00,188.93,189.35,188.88,189.23,4278.0,188.93,189.35,188.88,189.23,4278.0
2023-05-17 10:00:00,189.41,189.41,188.85,189.35,7338.0,189.41,189.41,188.85,189.35,7338.0
2023-05-17 10:05:00,189.09,189.27,188.78,188.91,8784.0,189.09,189.27,188.78,188.91,8784.0
2023-05-17 10:10:00,188.77,188.77,188.43,188.74,15059.0,188.77,188.77,188.43,188.74,15059.0
2023-05-17 10:15:00,188.75,189.57,188.71,189.42,6079.0,188.75,189.57,188.71,189.42,6079.0
2023-05-17 10:20:00,189.45,189.64,188.92,189.18,7098.0,189.45,189.64,188.92,189.18,7098.0
2023-05-17 10:25:00,189.19,189.54,189.19,189.54,3008.0,189.19,189.54,189.19,189.54,3008.0
2023-05-17 10:30:00,189.63,190.17,189.63,190.04,6022.0,189.63,190.17,189.63,190.04,6022.0
2023-05-17 10:35:00,190.11,190.17,189.89,190.12,3155.0,190.11,190.17,189.89,190.12,3155.0
2023-05-17 10:40:00,190.04,190.17,189.86,189.98,3047.0,190.04,190.17,189.86,189.98,3047.0
2023-05-17 10:45:00,189.99,189.99,189.44,189.48,2541.0,189.99,189.99,189.44,189.48,2541.0
2023-05-17 10:50:00,189.53,189.62,189.21,189.25,3019.0,189.53,189.62,189.21,189.25,3019.0
2023-05-17 10:55:00,189.17,189.55,189.16,189.41,6473.0,189.17,189.55,189.16,189.41,6473.0
2023-05-17 11:00:00,189.57,189.94,189.57,189.88,3282.0,189.57,189.94,189.57,189.88,3282.0
2023-05-17 11:05:00,189.88,190.55,189.82,190.51,17046.0,189.88,190.55,189.82,190.51,17046.0
2023-05-17 11:10:00,190.5,190.5,190.13,190.13,5611.0,190.5,190.5,190.13,190.13,5611.0
2023-05-17 11:15:00,190.24,190.67,190.19,190.59,6026.0,190.24,190.67,190.19,190.59,6026.0
2023-05-17 11:20:00,190.47,190.47,190.06,190.15,2322.0,190.47,190.47,190.06,190.15,2322.0
2023-05-17 11:25:00,190.13,190.76,190.13,190.76,1729.0,190.13,190.76,190.13,190.76,1729.0
2023-05-17 11:30:00,190.75,190.97,190.63,190.77,7331.0,190.75,190.97,190.63,190.77,7331.0
2023-05-17 11:35:00,190.74,190.8,190.52,190.65,1979.0,190.74,190.8,190.52,190.65,1979.0
2023-05-17 11:40:00,190.69,191.02,190.65,191.02,4971.0,190.69,191.02,190.65,191.02,4971.0
2023-05-17 11:45:00,190.98,191.45,190.95,191.21,6601.0,190.98,191.45,190.95,191.21,6601.0
2023-05-17 11:50:00,191.28,191.46,191.27,191.46,1930.0,191.28,191.46,191.27,191.46,1930.0
2023-05-17 11:55:00,191.31,191.97,191.25,191.74,13326.0,191.31,191.97,191.25,191.74,13326.0
2023-05-17 12:00:00,191.41,191.6,191.23,191.6,4548.0,191.41,191.6,191.23,191.6,4548.0
2023-05-17 12:05:00,191.76,191.9,191.48,191.48,2890.0,191.76,191.9,191.48,191.48,2890.0
2023-05-17 12:10:00,191.55,192.15,191.55,191.99,5447.0,191.55,192.15,191.55,191.99,5447.0
2023-05-17 12:15:00,191.9,192.12,191.74,191.89,7096.0,191.9,192.12,191.74,191.89,7096.0
2023-05-17 12:20:00,191.91,192.14,191.9,191.96,3511.0,191.91,192.14,191.9,191.96,3511.0
2023-05-17 12:25:00,191.97,191.97,191.61,191.85,15662.0,191.97,191.97,191.61,191.85,15662.0
2023-05-17 12:30:00,191.88,192.06,191.53,191.53,1850.0,191.88,192.06,191.53,191.53,1850.0
2023-05-17 12:35:00,191.63,192.08,191.63,192.08,4214.0,191.63,192.08,191.63,192.08,4214.0
2023-05-17 12:40:00,192.16,192.18,191.88,192.12,3622.0,192.16,192.18,191.88,192.12,3622.0
2023-05-17 12:45:00,192.2,192.59,192.2,192.45,1700.0,192.2,192.59,192.2,192.45,1700.0
2023-05-17 12:50:00,192.35,192.35,192.14,192.23,5848.0,192.35,192.35,192.14,192.23,5848.0
2023-05-17 12:55:00,192.3,192.45,192.2,192.33,3301.0,192.3,192.45,192.2,192.33,3301.0
2023-05-17 13:00:00,192.53,192.81,192.53,192.81,3169.0,192.53,192.81,192.53,192.81,3169.0
2023-05-17 13:05:00,192.77,193.16,192.77,193.0,4319.0,192.77,193.16,192.77,193.0,4319.0
2023-05-17 13:10:00,192.95,192.98,192.83,192.83,3423.0,192.95,192.98,192.83,192.83,3423.0
2023-05-17 13:15:00,192.88,192.88,192.35,192.72,4291.0,192.88,192.88,192.35,192.72,4291.0
2023-05-17 13:20:00,192.89,193.12,192.82,192.89,3623.0,192.89,193.12,192.82,192.89,3623.0
2023-05-17 13:25:00,192.89,193.27,192.89,193.14,5264.0,192.89,193.27,192.89,193.14,5264.0
2023-05-17 13:30:00,193.2,193.68,193.17,193.68,10616.0,193.2,193.68,193.17,193.68,10616.0
2023-05-17 13:35:00,193.63,193.63,193.27,193.28,8405.0,193.63,193.63,193.27,193.28,8405.0
2023-05-17 13:40:00,193.28,193.3,192.9,192.95,8913.0,193.28,193.3,192.9,192.95,8913.0
2023-05-17 13:45:00,192.98,193.28,192.97,193.23,3614.0,192.98,193.28,192.97,193.23,3614.0
2023-05-17 13:50:00,193.24,193.29,193.11,193.28,3803.0,193.24,193.29,193.11,193.28,3803.0
2023-05-17 13:55:00,193.28,193.3,193.08,193.08,3401.0,193.28,193.3,193.08,193.08,3401.0
2023-05-17 14:00:00,193.09,193.1,192.93,193.0,7816.0,193.09,193.1,192.93,193.0,7816.0
2023-05-17 14:05:00,192.95,193.0,192.59,192.82,8733.0,192.95,193.0,192.59,192.82,8733.0
2023-05-17 14:10:00,192.74,193.14,192.73,193.03,8590.0,192.74,193.14,192.73,193.03,8590.0
2023-05-17 14:15:00,193.0,193.1,192.69,192.86,31762.0,193.0,193.1,192.69,192.86,31762.0
2023-05-17 14:20:00,192.86,192.86,192.75,192.83,3100.0,192.86,192.86,192.75,192.83,3100.0
2023-05-17 14:25:00,192.83,192.89,192.68,192.75,4704.0,192.83,192.89,192.68,192.75,4704.0
2023-05-17 14:30:00,192.73,192.78,192.44,192.64,17039.0,192.73,192.78,192.44,192.64,17039.0
2023-05-17 14:35:00,192.7,192.73,192.66,192.69,2900.0,192.7,192.73,192.66,192.69,2900.0
2023-05-17 14:40:00,192.71,192.72,192.49,192.6,5219.0,192.71,192.72,192.49,192.6,5219.0
2023-05-17 14:45:00,192.61,192.67,192.5,192.5,8836.0,192.61,192.67,192.5,192.5,8836.0
2023-05-17 14:50:00,192.56,192.61,192.15,192.16,10360.0,192.56,192.61,192.15,192.16,10360.0
2023-05-17 14:55:00,192.13,192.14,191.74,191.78,7719.0,192.13,192.14,191.74,191.78,7719.0
2023-05-17 15:00:00,191.81,191.81,191.59,191.71,7451.0,191.81,191.81,191.59,191.71,7451.0
2023-05-17 15:05:00,191.64,191.93,191.63,191.93,3090.0,191.64,191.93,191.63,191.93,3090.0
2023-05-17 15:10:00,191.88,191.98,191.76,191.78,5377.0,191.88,191.98,191.76,191.78,5377.0
2023-05-17 15:15:00,191.78,192.01,191.74,191.81,13580.0,191.78,192.01,191.74,191.81,13580.0
2023-05-17 15:20:00,191.81,191.81,191.55,191.59,4916.0,191.81,191.81,191.55,191.59,4916.0
2023-05-17 15:25:00,191.51,191.75,191.51,191.75,27950.0,191.51,191.75,191.51,191.75,27950.0
2023-05-17 15:30:00,191.8,192.01,191.8,191.93,7535.0,191.8,192.01,191.8,191.93,7535.0
2023-05-17 15:35:00,191.89,192.25,191.89,192.21,10991.0,191.89,192.25,191.89,192.21,10991.0
2023-05-17 15:40:00,192.24,192.43,192.12,192.39,14795.0,192.24,192.43,192.12,192.39,14795.0
2023-05-17 15:45:00,192.41,192.83,192.38,192.82,10716.0,192.41,192.83,192.38,192.82,10716.0
2023-05-17 15:50:00,192.82,193.18,192.82,193.03,30428.0,192.82,193.18,192.82,193.03,30428.0
2023-05-17 15:55:00,193.04,193.45,193.04,193.07,93261.0,193.04,193.45,193.04,193.07,93261.0
2023-05-18 09:30:00,193.24,193.24,192.42,192.47,4840.0,193.24,193.24,192.42,192.47,4840.0
2023-05-18 09:35:00,192.13,193.04,192.13,192.76,4165.0,192.13,193.04,192.13,192.76,4165.0
2023-05-18 09:40:00,192.75,193.02,192.22,192.38,3500.0,192.75,193.02,192.22,192.38,3500.0
2023-05-18 09:45:00,192.27,192.53,192.25,192.38,2917.0,192.27,192.53,192.25,192.38,2917.0
2023-05-18 09:50:00,192.37,192.82,192.33,192.77,3137.0,192.37,192.82,192.33,192.77,3137.0
2023-05-18 09:55:00,192.68,192.88,192.48,192.49,2695.0,192.68,192.88,192.48,192.49,2695.0
2023-05-18 10:00:00,192.63,192.63,192.41,192.5,6320.0,192.63,192.63,192.41,192.5,6320.0
2023-05-18 10:05:00,192.49,192.75,192.41,192.75,12126.0,192.49,192.75,192.41,192.75,12126.0
2023-05-18 10:10:00,192.7,192.96,192.66,192.96,6203.0,192.7,192.96,192.66,192.96,6203.0
2023-05-18 10:15:00,193.0,193.03,192.84,193.0,5866.0,193.0,193.03,192.84,193.0,5866.0
2023-05-18 10:20:00,193.02,193.14,192.95,193.09,11846.0,193.02,193.14,192.95,193.09,11846.0
2023-05-18 10:25:00,193.04,193.08,192.85,193.0,13533.0,193.04,193.08,192.85,193.0,13533.0
2023-05-18 10:30:00,192.89,193.07,192.87,193.03,9622.0,192.89,193.07,192.87,193.03,9622.0
2023-05-18 10:35:00,193.02,193.05,192.91,192.95,5538.0,193.02,193.05,192.91,192.95,5538.0
2023-05-18 10:40:00,192.98,193.02,192.87,193.0,4255.0,192.98,193.02,192.87,193.0,4255.0
2023-05-18 10:45:00,192.98,193.09,192.86,192.98,10921.0,192.98,193.09,192.86,192.98,10921.0
2023-05-18 10:50:00,192.97,193.07,192.91,193.06,5738.0,192.97,193.07,192.91,193.06,5738.0
2023-05-18 10:55:00,193.05,193.13,192.88,193.0,5141.0,193.05,193.13,192.88,193.0,5141.0
2023-05-18 11:00:00,193.0,193.22,192.99,193.12,20651.0,193.0,193.22,192.99,193.12,20651.0
2023-05-18 11:05:00,193.08,193.14,192.96,193.1,16691.0,193.08,193.14,192.96,193.1,16691.0
2023-05-18 11:10:00,193.11,193.34,192.97,193.31,31077.0,193.11,193.34,192.97,193.31,31077.0
2023-05-18 11:15:00,193.45,193.48,193.24,193.48,14993.0,193.45,193.48,193.24,193.48,14993.0
2023-05-18 11:20:00,193.55,193.68,192.92,193.17,5943.0,193.55,193.68,192.92,193.17,5943.0
2023-05-18 11:25:00,193.1,193.2,193.02,193.06,3755.0,193.1,193.2,193.02,193.06,3755.0
2023-05-18 11:30:00,193.06,193.14,193.05,193.06,1502.0,193.06,193.14,193.05,193.06,1502.0
2023-05-18 11:35:00,193.06,193.27,193.06,193.1,5151.0,193.06,193.27,193.06,193.1,5151.0
2023-05-18 11:40:00,193.01,193.21,192.99,193.08,4398.0,193.01,193.21,192.99,193.08,4398.0
2023-05-18 11:45:00,193.03,193.64,193.03,193.64,10551.0,193.03,193.64,193.03,193.64,10551.0
2023-05-18 11:50:00,193.7,193.77,193.64,193.64,2747.0,193.7,193.77,193.64,193.64,2747.0
2023-05-18 11:55:00,193.65,193.65,193.06,193.35,8602.0,193.65,193.65,193.06,193.35,8602.0
2023-05-18 12:00:00,193.27,193.27,193.13,193.13,1668.0,193.27,193.27,193.13,193.13,1668.0
2023-05-18 12:05:00,193.22,193.22,192.97,193.14,13902.0,193.22,193.22,192.97,193.14,13902.0
2023-05-18 12:10:00,193.17,193.21,192.85,192.93,9113.0,193.17,193.21,192.85,192.93,9113.0
2023-05-18 12:15:00,192.77,193.01,192.71,192.96,2415.0,192.77,193.01,192.71,192.96,2415.0
2023-05-18 12:20:00,192.96,193.03,192.81,192.86,4308.0,192.96,193.03,192.81,192.86,4308.0
2023-05-18 12:25:00,192.78,192.78,192.46,192.59,12613.0,192.78,192.78,192.46,192.59,12613.0
2023-05-18 12:30:00,192.61,192.85,192.61,192.81,1869.0,192.61,192.85,192.61,192.81,1869.0
2023-05-18 12:35:00,192.93,193.14,192.91,193.02,2285.0,192.93,193.14,192.91,193.02,2285.0
2023-05-18 12:40:00,193.09,193.11,192.94,192.96,2757.0,193.09,193.11,192.94,192.96,2757.0
2023-05-18 12:45:00,193.1,193.14,192.99,192.99,1462.0,193.1,193.14,192.99,192.99,1462.0
2023-05-18 12:50:00,193.03,193.16,192.94,193.09,1735.0,193.03,193.16,192.94,193.09,1735.0
2023-05-18 12:55:00,193.16,193.17,192.98,193.09,3659.0,193.16,193.17,192.98,193.09,3659.0
2023-05-18 13:00:00,193.07,193.17,193.07,193.14,2226.0,193.07,193.17,193.07,193.14,2226.0
2023-05-18 13:05:00,193.13,193.27,193.12,193.21,3427.0,193.13,193.27,193.12,193.21,3427.0
2023-05-18 13:10:00,193.2,193.21,192.99,192.99,3227.0,193.2,193.21,192.99,192.99,3227.0
2023-05-18 13:15:00,192.99,193.06,192.88,193.0,4626.0,192.99,193.06,192.88,193.0,4626.0
2023-05-18 13:20:00,193.0,193.06,192.95,192.98,2655.0,193.0,193.06,192.95,192.98,2655.0
2023-05-18 13:25:00,192.98,193.43,192.98,193.0,10292.0,192.98,193.43,192.98,193.0,10292.0
2023-05-18 13:30:00,192.87,193.1,192.85,193.04,3114.0,192.87,193.1,192.85,193.04,3114.0
2023-05-18 13:35:00,193.1,193.3,192.98,192.98,6836.0,193.1,193.3,192.98,192.98,6836.0
2023-05-18 13:40:00,192.92,193.03,192.72,192.77,8610.0,192.92,193.03,192.72,192.77,8610.0
2023-05-18 13:45:00,192.77,192.99,192.6,192.99,4016.0,192.77,192.99,192.6,192.99,4016.0
2023-05-18 13:50:00,192.84,192.85,192.69,192.78,3986.0,192.84,192.85,192.69,192.78,3986.0
2023-05-18 13:55:00,192.78,192.86,192.73,192.85,2341.0,192.78,192.86,192.73,192.85,2341.0
2023-05-18 14:00:00,192.84,193.0,192.79,192.85,5172.0,192.84,193.0,192.79,192.85,5172.0
2023-05-18 14:05:00,192.87,192.95,192.8,192.9,3192.0,192.87,192.95,192.8,192.9,3192.0
2023-05-18 14:10:00,192.9,192.9,192.8,192.87,3756.0,192.9,192.9,192.8,192.87,3756.0
2023-05-18 14:15:00,192.91,193.21,192.87,193.21,2877.0,192.91,193.21,192.87,193.21,2877.0
2023-05-18 14:20:00,193.21,193.21,192.93,193.0,10863.0,193.21,193.21,192.93,193.0,10863.0
2023-05-18 14:25:00,193.05,193.57,193.05,193.46,16026.0,193.05,193.57,193.05,193.46,16026.0
2023-05-18 14:30:00,193.52,194.13,193.52,193.85,10321.0,193.52,194.13,193.52,193.85,10321.0
2023-05-18 14:35:00,193.79,193.89,193.74,193.87,7420.0,193.79,193.89,193.74,193.87,7420.0
2023-05-18 14:40:00,193.84,193.92,193.6,193.63,4465.0,193.84,193.92,193.6,193.63,4465.0
2023-05-18 14:45:00,193.68,193.83,193.64,193.8,3782.0,193.68,193.83,193.64,193.8,3782.0
2023-05-18 14:50:00,193.75,193.91,193.7,193.71,4083.0,193.75,193.91,193.7,193.71,4083.0
2023-05-18 14:55:00,193.71,193.86,193.61,193.62,4895.0,193.71,193.86,193.61,193.62,4895.0
2023-05-18 15:00:00,193.62,193.72,193.43,193.44,3256.0,193.62,193.72,193.43,193.44,3256.0
2023-05-18 15:05:00,193.4,193.51,193.26,193.43,5340.0,193.4,193.51,193.26,193.43,5340.0
2023-05-18 15:10:00,193.45,193.97,193.4,193.94,9992.0,193.45,193.97,193.4,193.94,9992.0
2023-05-18 15:15:00,193.98,194.24,193.74,194.24,8876.0,193.98,194.24,193.74,194.24,8876.0
2023-05-18 15:20:00,194.21,194.37,194.11,194.25,5745.0,194.21,194.37,194.11,194.25,5745.0
2023-05-18 15:25:00,194.25,194.48,194.17,194.4,5891.0,194.25,194.48,194.17,194.4,5891.0
2023-05-18 15:30:00,194.45,194.49,194.35,194.43,15765.0,194.45,194.49,194.35,194.43,15765.0
2023-05-18 15:35:00,194.37,194.85,194.37,194.85,10506.0,194.37,194.85,194.37,194.85,10506.0
2023-05-18 15:40:00,194.9,195.44,194.89,195.44,19011.0,194.9,195.44,194.89,195.44,19011.0
2023-05-18 15:45:00,195.43,195.67,195.32,195.64,33766.0,195.43,195.67,195.32,195.64,33766.0
2023-05-18 15:50:00,195.67,195.94,195.56,195.63,39760.0,195.67,195.94,195.56,195.63,39760.0
2023-05-18 15:55:00,195.61,196.11,195.41,195.48,108712.0,195.61,196.11,195.41,195.48,108712.0
2023-05-19 09:30:00,195.92,197.19,195.92,197.02,29277.0,195.92,197.19,195.92,197.02,29277.0
2023-05-19 09:35:00,197.0,197.48,196.81,197.19,11253.0,197.0,197.48,196.81,197.19,11253.0
2023-05-19 09:40:00,197.05,197.17,196.91,197.14,2870.0,197.05,197.17,196.91,197.14,2870.0
2023-05-19 09:45:00,197.14,198.11,197.14,198.11,5628.0,197.14,198.11,197.14,198.11,5628.0
2023-05-19 09:50:00,198.12,199.04,198.12,199.01,7909.0,198.12,199.04,198.12,199.01,7909.0
2023-05-19 09:55:00,198.95,199.01,198.58,198.9,12938.0,198.95,199.01,198.58,198.9,12938.0
2023-05-19 10:00:00,199.03,199.03,198.32,198.32,5244.0,199.03,199.03,198.32,198.32,5244.0
2023-05-19 10:05:00,198.24,198.49,198.1,198.21,7565.0,198.24,198.49,198.1,198.21,7565.0
2023-05-19 10:10:00,198.13,198.3,197.88,198.3,5558.0,198.13,198.3,197.88,198.3,5558.0
2023-05-19 10:15:00,198.27,198.69,198.26,198.69,4231.0,198.27,198.69,198.26,198.69,4231.0
2023-05-19 10:20:00,198.76,198.85,198.62,198.69,7908.0,198.76,198.85,198.62,198.69,7908.0
2023-05-19 10:25:00,198.65,199.11,198.53,199.02,8430.0,198.65,199.11,198.53,199.02,8430.0
2023-05-19 10:30:00,199.03,199.12,198.95,198.96,2700.0,199.03,199.12,198.95,198.96,2700.0
2023-05-19 10:35:00,198.93,199.19,198.85,199.11,9947.0,198.93,199.19,198.85,199.11,9947.0
2023-05-19 10:40:00,199.1,199.13,198.91,198.98,18167.0,199.1,199.13,198.91,198.98,18167.0
2023-05-19 10:45:00,198.96,199.19,198.59,198.87,4202.0,198.96,199.19,198.59,198.87,4202.0
2023-05-19 10:50:00,198.95,199.5,198.94,199.06,10712.0,198.95,199.5,198.94,199.06,10712.0
2023-05-19 10:55:00,199.16,199.62,199.16,199.61,4633.0,199.16,199.62,199.16,199.61,4633.0
2023-05-19 11:00:00,199.65,199.65,199.42,199.5,3116.0,199.65,199.65,199.42,199.5,3116.0
2023-05-19 11:05:00,199.45,199.45,198.81,198.87,9086.0,199.45,199.45,198.81,198.87,9086.0
2023-05-19 11:10:00,198.97,199.22,198.82,199.14,8952.0,198.97,199.22,198.82,199.14,8952.0
2023-05-19 11:15:00,198.99,199.38,198.59,199.04,7501.0,198.99,199.38,198.59,199.04,7501.0
2023-05-19 11:20:00,199.12,199.19,198.59,198.59,12000.0,199.12,199.19,198.59,198.59,12000.0
2023-05-19 11:25:00,198.6,198.86,198.36,198.44,9899.0,198.6,198.86,198.36,198.44,9899.0
2023-05-19 11:30:00,198.44,198.66,198.18,198.28,19380.0,198.44,198.66,198.18,198.28,19380.0
2023-05-19 11:35:00,198.23,198.23,197.26,197.61,6361.0,198.23,198.23,197.26,197.61,6361.0
2023-05-19 11:40:00,197.57,198.08,197.57,198.03,8040.0,197.57,198.08,197.57,198.03,8040.0
2023-05-19 11:45:00,198.14,198.7,198.14,198.66,2474.0,198.14,198.7,198.14,198.66,2474.0
2023-05-19 11:50:00,198.62,198.8,198.49,198.8,5132.0,198.62,198.8,198.49,198.8,5132.0
2023-05-19 11:55:00,198.7,198.87,198.33,198.63,18696.0,198.7,198.87,198.33,198.63,18696.0
2023-05-19 12:00:00,198.65,198.81,198.58,198.81,21041.0,198.65,198.81,198.58,198.81,21041.0
2023-05-19 12:05:00,198.84,198.86,198.58,198.78,13064.0,198.84,198.86,198.58,198.78,13064.0
2023-05-19 12:10:00,198.73,198.79,198.65,198.74,9352.0,198.73,198.79,198.65,198.74,9352.0
2023-05-19 12:15:00,198.68,199.0,198.56,198.8,8939.0,198.68,199.0,198.56,198.8,8939.0
2023-05-19 12:20:00,198.87,198.97,198.83,198.96,2417.0,198.87,198.97,198.83,198.96,2417.0
2023-05-19 12:25:00,199.0,199.03,198.77,198.78,6644.0,199.0,199.03,198.77,198.78,6644.0
2023-05-19 12:30:00,198.68,198.78,198.52,198.59,14632.0,198.68,198.78,198.52,198.59,14632.0
2023-05-19 12:35:00,198.6,199.01,198.59,199.01,3616.0,198.6,199.01,198.59,199.01,3616.0
2023-05-19 12:40:00,198.99,199.11,198.81,198.86,7409.0,198.99,199.11,198.81,198.86,7409.0
2023-05-19 12:45:00,198.9,199.34,198.89,199.26,9551.0,198.9,199.34,198.89,199.26,9551.0
2023-05-19 12:50:00,199.3,199.58,199.27,199.58,3741.0,199.3,199.58,199.27,199.58,3741.0
2023-05-19 12:55:00,199.58,199.91,199.57,199.74,21561.0,199.58,199.91,199.57,199.74,21561.0
2023-05-19 13:00:00,199.74,199.77,199.57,199.68,8629.0,199.74,199.77,199.57,199.68,8629.0
2023-05-19 13:05:00,199.67,199.67,199.48,199.52,8853.0,199.67,199.67,199.48,199.52,8853.0
2023-05-19 13:10:00,199.41,199.45,199.19,199.45,6568.0,199.41,199.45,199.19,199.45,6568.0
2023-05-19 13:15:00,199.52,199.72,199.46,199.65,2772.0,199.52,199.72,199.46,199.65,2772.0
2023-05-19 13:20:00,199.5,199.5,199.22,199.23,2328.0,199.5,199.5,199.22,199.23,2328.0
2023-05-19 13:25:00,199.27,199.47,199.19,199.19,8045.0,199.27,199.47,199.19,199.19,8045.0
2023-05-19 13:30:00,199.19,199.58,199.14,199.53,5542.0,199.19,199.58,199.14,199.53,5542.0
2023-05-19 13:35:00,199.52,199.57,199.27,199.38,5793.0,199.52,199.57,199.27,199.38,5793.0
2023-05-19 13:40:00,199.34,199.4,199.09,199.34,11160.0,199.34,199.4,199.09,199.34,11160.0
2023-05-19 13:45:00,199.31,199.34,199.17,199.17,16006.0,199.31,199.34,199.17,199.17,16006.0
2023-05-19 13:50:00,199.17,199.38,199.04,199.38,5859.0,199.17,199.38,199.04,199.38,5859.0
2023-05-19 13:55:00,199.35,199.37,199.26,199.36,4394.0,199.35,199.37,199.26,199.36,4394.0
2023-05-19 14:00:00,199.3,199.38,199.24,199.29,6025.0,199.3,199.38,199.24,199.29,6025.0
2023-05-19 14:05:00,199.28,199.39,199.25,199.26,28946.0,199.28,199.39,199.25,199.26,28946.0
2023-05-19 14:10:00,199.21,199.21,198.85,199.08,34130.0,199.21,199.21,198.85,199.08,34130.0
2023-05-19 14:15:00,199.08,199.38,199.05,199.35,12828.0,199.08,199.38,199.05,199.35,12828.0
2023-05-19 14:20:00,199.41,199.66,199.31,199.31,10924.0,199.41,199.66,199.31,199.31,10924.0
2023-05-19 14:25:00,199.32,199.32,198.99,199.0,7053.0,199.32,199.32,198.99,199.0,7053.0
2023-05-19 14:30:00,198.97,198.99,198.81,198.81,7832.0,198.97,198.99,198.81,198.81,7832.0
2023-05-19 14:35:00,198.89,199.08,198.8,199.08,4011.0,198.89,199.08,198.8,199.08,4011.0
2023-05-19 14:40:00,199.03,199.16,198.94,199.14,8197.0,199.03,199.16,198.94,199.14,8197.0
2023-05-19 14:45:00,199.06,199.13,198.95,199.06,3769.0,199.06,199.13,198.95,199.06,3769.0
2023-05-19 14:50:00,199.13,199.52,199.08,199.41,7970.0,199.13,199.52,199.08,199.41,7970.0
2023-05-19 14:55:00,199.37,199.5,199.35,199.36,5181.0,199.37,199.5,199.35,199.36,5181.0
2023-05-19 15:00:00,199.43,199.51,199.32,199.44,11109.0,199.43,199.51,199.32,199.44,11109.0
2023-05-19 15:05:00,199.47,199.59,199.35,199.59,2651.0,199.47,199.59,199.35,199.59,2651.0
2023-05-19 15:10:00,199.56,199.72,199.49,199.69,11036.0,199.56,199.72,199.49,199.69,11036.0
2023-05-19 15:15:00,199.69,199.86,199.61,199.86,18235.0,199.69,199.86,199.61,199.86,18235.0
2023-05-19 15:20:00,199.8,199.95,199.7,199.93,12869.0,199.8,199.95,199.7,199.93,12869.0
2023-05-19 15:25:00,199.91,199.91,199.75,199.85,14596.0,199.91,199.91,199.75,199.85,14596.0
2023-05-19 15:30:00,199.86,199.9,199.33,199.34,18861.0,199.86,199.9,199.33,199.34,18861.0
2023-05-19 15:35:00,199.33,199.78,199.33,199.61,24498.0,199.33,199.78,199.33,199.61,24498.0
2023-05-19 15:40:00,199.61,200.02,199.49,200.0,14047.0,199.61,200.02,199.49,200.0,14047.0
2023-05-19 15:45:00,199.93,199.98,199.69,199.81,8531.0,199.93,199.98,199.69,199.81,8531.0
2023-05-19 15:50:00,199.75,199.84,199.53,199.76,29859.0,199.75,199.84,199.53,199.76,29859.0
2023-05-19 15:55:00,199.82,200.0,199.43,199.47,81987.0,199.82,200.0,199.43,199.47,81987.0
2023-05-22 09:30:00,199.51,200.03,199.24,200.0,11295.0,199.51,200.03,199.24,200.0,11295.0
2023-05-22 09:35:00,199.87,201.16,199.86,201.11,10735.0,199.87,201.16,199.86,201.11,10735.0
2023-05-22 09:40:00,201.08,201.42,200.79,201.22,13443.0,201.08,201.42,200.79,201.22,13443.0
2023-05-22 09:45:00,201.23,201.27,200.72,200.84,4453.0,201.23,201.27,200.72,200.84,4453.0
2023-05-22 09:50:00,200.89,201.66,200.84,201.13,13362.0,200.89,201.66,200.84,201.13,13362.0
2023-05-22 09:55:00,201.13,201.13,200.82,200.91,1752.0,201.13,201.13,200.82,200.91,1752.0
2023-05-22 10:00:00,200.8,200.89,200.58,200.59,6092.0,200.8,200.89,200.58,200.59,6092.0
2023-05-22 10:05:00,200.55,200.67,199.36,199.53,44999.0,200.55,200.67,199.36,199.53,44999.0
2023-05-22 10:10:00,199.53,200.75,199.52,200.71,25072.0,199.53,200.75,199.52,200.71,25072.0
2023-05-22 10:15:00,200.66,200.75,200.21,200.55,5563.0,200.66,200.75,200.21,200.55,5563.0
2023-05-22 10:20:00,200.5,200.51,200.13,200.51,7377.0,200.5,200.51,200.13,200.51,7377.0
2023-05-22 10:25:00,200.46,200.65,200.35,200.55,4214.0,200.46,200.65,200.35,200.55,4214.0
2023-05-22 10:30:00,200.64,200.82,200.61,200.63,8749.0,200.64,200.82,200.61,200.63,8749.0
2023-05-22 10:35:00,200.56,200.66,200.52,200.66,1326.0,200.56,200.66,200.52,200.66,1326.0
2023-05-22 10:40:00,200.69,200.82,200.48,200.48,8740.0,200.69,200.82,200.48,200.48,8740.0
2023-05-22 10:45:00,200.59,200.59,200.32,200.43,721.0,200.59,200.59,200.32,200.43,721.0
2023-05-22 10:50:00,200.67,200.67,200.45,200.57,7088.0,200.67,200.67,200.45,200.57,7088.0
2023-05-22 10:55:00,200.59,200.88,200.59,200.8,2338.0,200.59,200.88,200.59,200.8,2338.0
2023-05-22 11:00:00,201.16,201.2,200.88,201.2,4296.0,201.16,201.2,200.88,201.2,4296.0
2023-05-22 11:05:00,201.17,201.42,201.03,201.03,7711.0,201.17,201.42,201.03,201.03,7711.0
2023-05-22 11:10:00,201.1,201.37,201.07,201.36,2990.0,201.1,201.37,201.07,201.36,2990.0
2023-05-22 11:15:00,201.3,201.31,201.1,201.17,3884.0,201.3,201.31,201.1,201.17,3884.0
2023-05-22 11:20:00,201.21,201.21,201.01,201.01,8292.0,201.21,201.21,201.01,201.01,8292.0
2023-05-22 11:25:00,200.99,201.19,200.88,201.14,4818.0,200.99,201.19,200.88,201.14,4818.0
2023-05-22 11:30:00,201.13,201.25,200.98,201.05,4946.0,201.13,201.25,200.98,201.05,4946.0
2023-05-22 11:35:00,201.03,201.08,200.61,200.61,22388.0,201.03,201.08,200.61,200.61,22388.0
2023-05-22 11:40:00,200.64,200.77,200.59,200.59,6327.0,200.64,200.77,200.59,200.59,6327.0
2023-05-22 11:45:00,200.51,200.7,200.5,200.63,19595.0,200.51,200.7,200.5,200.63,19595.0
2023-05-22 11:50:00,200.65,200.94,200.6,200.93,6154.0,200.65,200.94,200.6,200.93,6154.0
2023-05-22 11:55:00,200.98,201.19,200.98,201.06,6574.0,200.98,201.19,200.98,201.06,6574.0
2023-05-22 12:00:00,201.06,201.24,201.05,201.17,6290.0,201.06,201.24,201.05,201.17,6290.0
2023-05-22 12:05:00,201.17,201.21,200.97,201.19,8742.0,201.17,201.21,200.97,201.19,8742.0
2023-05-22 12:10:00,201.25,201.32,201.19,201.2,4768.0,201.25,201.32,201.19,201.2,4768.0
2023-05-22 12:15:00,201.2,201.36,201.11,201.36,7527.0,201.2,201.36,201.11,201.36,7527.0
2023-05-22 12:20:00,201.35,201.53,201.16,201.16,5691.0,201.35,201.53,201.16,201.16,5691.0
2023-05-22 12:25:00,201.14,201.3,201.14,201.2,4297.0,201.14,201.3,201.14,201.2,4297.0
2023-05-22 12:30:00,201.22,201.3,201.16,201.17,1200.0,201.22,201.3,201.16,201.17,1200.0
2023-05-22 12:35:00,201.23,201.26,201.1,201.1,6072.0,201.23,201.26,201.1,201.1,6072.0
2023-05-22 12:40:00,201.14,201.24,201.13,201.22,791.0,201.14,201.24,201.13,201.22,791.0
2023-05-22 12:45:00,201.2,201.47,201.19,201.38,14277.0,201.2,201.47,201.19,201.38,14277.0
2023-05-22 12:50:00,201.39,201.41,201.37,201.37,1555.0,201.39,201.41,201.37,201.37,1555.0
2023-05-22 12:55:00,201.46,201.85,201.46,201.85,6530.0,201.46,201.85,201.46,201.85,6530.0
2023-05-22 13:00:00,201.85,201.98,201.67,201.74,16725.0,201.85,201.98,201.67,201.74,16725.0
2023-05-22 13:05:00,201.76,201.85,201.76,201.83,2574.0,201.76,201.85,201.76,201.83,2574.0
2023-05-22 13:10:00,201.9,202.05,201.56,201.67,16303.0,201.9,202.05,201.56,201.67,16303.0
2023-05-22 13:15:00,201.59,201.95,201.48,201.89,7857.0,201.59,201.95,201.48,201.89,7857.0
2023-05-22 13:20:00,201.96,202.02,201.96,202.0,1200.0,201.96,202.02,201.96,202.0,1200.0
2023-05-22 13:25:00,201.95,202.12,201.95,202.08,3444.0,201.95,202.12,201.95,202.08,3444.0
2023-05-22 13:30:00,202.03,202.14,202.03,202.14,2211.0,202.03,202.14,202.03,202.14,2211.0
2023-05-22 13:35:00,202.12,202.26,202.06,202.25,8429.0,202.12,202.26,202.06,202.25,8429.0
2023-05-22 13:40:00,202.23,202.28,201.9,201.91,13491.0,202.23,202.28,201.9,201.91,13491.0
2023-05-22 13:45:00,201.91,202.1,201.91,202.09,1985.0,201.91,202.1,201.91,202.09,1985.0
2023-05-22 13:50:00,202.08,202.14,201.98,201.99,4485.0,202.08,202.14,201.98,201.99,4485.0
2023-05-22 13:55:00,201.93,201.98,201.75,201.76,9561.0,201.93,201.98,201.75,201.76,9561.0
2023-05-22 14:00:00,201.75,201.92,201.75,201.92,7260.0,201.75,201.92,201.75,201.92,7260.0
2023-05-22 14:05:00,201.89,201.97,201.87,201.9,11746.0,201.89,201.97,201.87,201.9,11746.0
2023-05-22 14:10:00,201.9,201.95,201.85,201.93,11734.0,201.9,201.95,201.85,201.93,11734.0
2023-05-22 14:15:00,201.94,202.1,201.79,202.05,13194.0,201.94,202.1,201.79,202.05,13194.0
2023-05-22 14:20:00,202.05,202.1,202.0,202.03,2167.0,202.05,202.1,202.0,202.03,2167.0
2023-05-22 14:25:00,202.01,202.14,202.01,202.1,6206.0,202.01,202.14,202.01,202.1,6206.0
2023-05-22 14:30:00,202.07,202.09,201.91,201.91,20744.0,202.07,202.09,201.91,201.91,20744.0
2023-05-22 14:35:00,201.89,202.0,201.89,202.0,12162.0,201.89,202.0,201.89,202.0,12162.0
2023-05-22 14:40:00,202.01,202.19,202.0,202.19,6912.0,202.01,202.19,202.0,202.19,6912.0
2023-05-22 14:45:00,202.19,202.31,202.07,202.3,7409.0,202.19,202.31,202.07,202.3,7409.0
2023-05-22 14:50:00,202.31,202.47,202.19,202.2,8406.0,202.31,202.47,202.19,202.2,8406.0
2023-05-22 14:55:00,202.19,202.24,202.08,202.19,18160.0,202.19,202.24,202.08,202.19,18160.0
2023-05-22 15:00:00,202.26,202.3,202.11,202.21,9855.0,202.26,202.3,202.11,202.21,9855.0
2023-05-22 15:05:00,202.19,202.22,202.05,202.1,11275.0,202.19,202.22,202.05,202.1,11275.0
2023-05-22 15:10:00,202.05,202.13,202.01,202.11,7825.0,202.05,202.13,202.01,202.11,7825.0
2023-05-22 15:15:00,202.14,202.19,202.01,202.13,10155.0,202.14,202.19,202.01,202.13,10155.0
2023-05-22 15:20:00,202.12,202.14,201.88,201.9,10746.0,202.12,202.14,201.88,201.9,10746.0
2023-05-22 15:25:00,201.9,201.9,201.68,201.85,10106.0,201.9,201.9,201.68,201.85,10106.0
2023-05-22 15:30:00,201.93,202.06,201.85,202.06,35645.0,201.93,202.06,201.85,202.06,35645.0
2023-05-22 15:35:00,202.03,202.06,201.85,201.94,15144.0,202.03,202.06,201.85,201.94,15144.0
2023-05-22 15:40:00,201.9,202.03,201.89,201.93,8182.0,201.9,202.03,201.89,201.93,8182.0
2023-05-22 15:45:00,201.89,202.04,201.74,201.75,17243.0,201.89,202.04,201.74,201.75,17243.0
2023-05-22 15:50:00,201.75,202.08,201.6,202.01,45432.0,201.75,202.08,201.6,202.01,45432.0
2023-05-22 15:55:00,202.04,202.05,201.65,201.81,114332.0,202.04,202.05,201.65,201.81,114332.0
2023-05-23 09:30:00,201.05,201.82,200.33,201.63,16419.0,201.05,201.82,200.33,201.63,16419.0
2023-05-23 09:35:00,201.68,202.38,201.43,202.25,15690.0,201.68,202.38,201.43,202.25,15690.0
2023-05-23 09:40:00,202.25,203.99,202.25,203.82,37637.0,202.25,203.99,202.25,203.82,37637.0
2023-05-23 09:45:00,203.84,204.28,203.62,204.19,16244.0,203.84,204.28,203.62,204.19,16244.0
2023-05-23 09:50:00,204.32,205.61,204.19,205.05,42160.0,204.32,205.61,204.19,205.05,42160.0
2023-05-23 09:55:00,205.21,205.74,205.05,205.48,24886.0,205.21,205.74,205.05,205.48,24886.0
2023-05-23 10:00:00,205.46,205.55,205.16,205.49,12525.0,205.46,205.55,205.16,205.49,12525.0
2023-05-23 10:05:00,205.4,205.77,205.33,205.44,15265.0,205.4,205.77,205.33,205.44,15265.0
2023-05-23 10:10:00,205.53,205.54,204.59,204.99,10969.0,205.53,205.54,204.59,204.99,10969.0
2023-05-23 10:15:00,205.05,205.32,204.77,205.12,22406.0,205.05,205.32,204.77,205.12,22406.0
2023-05-23 10:20:00,205.03,205.13,204.58,204.59,13974.0,205.03,205.13,204.58,204.59,13974.0
2023-05-23 10:25:00,204.73,205.35,204.65,204.97,69609.0,204.73,205.35,204.65,204.97,69609.0
2023-05-23 10:30:00,205.07,205.22,205.02,205.11,7263.0,205.07,205.22,205.02,205.11,7263.0
2023-05-23 10:35:00,205.19,205.95,205.15,205.63,18839.0,205.19,205.95,205.15,205.63,18839.0
2023-05-23 10:40:00,205.72,206.24,205.71,206.24,11168.0,205.72,206.24,205.71,206.24,11168.0
2023-05-23 10:45:00,206.15,206.3,205.93,205.94,13566.0,206.15,206.3,205.93,205.94,13566.0
2023-05-23 10:50:00,205.92,206.0,205.1,205.16,20397.0,205.92,206.0,205.1,205.16,20397.0
2023-05-23 10:55:00,205.1,205.76,205.1,205.69,7046.0,205.1,205.76,205.1,205.69,7046.0
2023-05-23 11:00:00,205.67,205.88,205.65,205.88,2511.0,205.67,205.88,205.65,205.88,2511.0
2023-05-23 11:05:00,205.9,205.94,205.63,205.74,17499.0,205.9,205.94,205.63,205.74,17499.0
2023-05-23 11:10:00,205.76,205.82,205.52,205.62,9634.0,205.76,205.82,205.52,205.62,9634.0
2023-05-23 11:15:00,205.57,205.58,204.88,204.89,8267.0,205.57,205.58,204.88,204.89,8267.0
2023-05-23 11:20:00,204.88,204.98,204.39,204.65,32433.0,204.88,204.98,204.39,204.65,32433.0
2023-05-23 11:25:00,204.65,204.76,204.42,204.69,6216.0,204.65,204.76,204.42,204.69,6216.0
2023-05-23 11:30:00,204.8,204.87,204.64,204.82,5163.0,204.8,204.87,204.64,204.82,5163.0
2023-05-23 11:35:00,204.75,205.13,204.74,205.09,7125.0,204.75,205.13,204.74,205.09,7125.0
2023-05-23 11:40:00,205.14,205.16,205.02,205.09,9758.0,205.14,205.16,205.02,205.09,9758.0
2023-05-23 11:45:00,205.11,205.23,204.96,205.11,8057.0,205.11,205.23,204.96,205.11,8057.0
2023-05-23 11:50:00,205.13,205.18,204.72,204.79,9584.0,205.13,205.18,204.72,204.79,9584.0
2023-05-23 11:55:00,204.83,204.99,204.83,204.91,8228.0,204.83,204.99,204.83,204.91,8228.0
2023-05-23 12:00:00,204.95,204.99,203.94,204.0,13025.0,204.95,204.99,203.94,204.0,13025.0
2023-05-23 12:05:00,204.01,204.17,203.39,203.39,16093.0,204.01,204.17,203.39,203.39,16093.0
2023-05-23 12:10:00,203.45,203.45,203.07,203.15,5026.0,203.45,203.45,203.07,203.15,5026.0
2023-05-23 12:15:00,203.12,203.46,202.95,203.15,9336.0,203.12,203.46,202.95,203.15,9336.0
2023-05-23 12:20:00,203.05,203.3,203.05,203.28,4052.0,203.05,203.3,203.05,203.28,4052.0
2023-05-23 12:25:00,203.22,203.22,202.93,203.01,5225.0,203.22,203.22,202.93,203.01,5225.0
2023-05-23 12:30:00,203.03,203.1,202.98,203.0,7307.0,203.03,203.1,202.98,203.0,7307.0
2023-05-23 12:35:00,202.77,202.83,202.35,202.56,5122.0,202.77,202.83,202.35,202.56,5122.0
2023-05-23 12:40:00,202.54,202.54,202.23,202.3,2600.0,202.54,202.54,202.23,202.3,2600.0
2023-05-23 12:45:00,202.21,202.37,202.02,202.02,7999.0,202.21,202.37,202.02,202.02,7999.0
2023-05-23 12:50:00,202.06,202.12,201.94,202.11,3292.0,202.06,202.12,201.94,202.11,3292.0
2023-05-23 12:55:00,202.17,202.3,202.02,202.03,13951.0,202.17,202.3,202.02,202.03,13951.0
2023-05-23 13:00:00,202.12,202.32,202.12,202.25,4065.0,202.12,202.32,202.12,202.25,4065.0
2023-05-23 13:05:00,202.22,202.59,202.15,202.58,9376.0,202.22,202.59,202.15,202.58,9376.0
2023-05-23 13:10:00,202.68,202.72,202.44,202.59,12480.0,202.68,202.72,202.44,202.59,12480.0
2023-05-23 13:15:00,202.65,202.89,202.58,202.76,8004.0,202.65,202.89,202.58,202.76,8004.0
2023-05-23 13:20:00,202.82,202.88,202.7,202.75,5003.0,202.82,202.88,202.7,202.75,5003.0
2023-05-23 13:25:00,202.9,203.06,202.58,202.77,17435.0,202.9,203.06,202.58,202.77,17435.0
2023-05-23 13:30:00,202.73,202.73,202.23,202.23,22714.0,202.73,202.73,202.23,202.23,22714.0
2023-05-23 13:35:00,202.35,202.67,202.28,202.51,6000.0,202.35,202.67,202.28,202.51,6000.0
2023-05-23 13:40:00,202.65,203.15,202.62,203.09,3883.0,202.65,203.15,202.62,203.09,3883.0
2023-05-23 13:45:00,203.11,203.21,202.73,202.81,11914.0,203.11,203.21,202.73,202.81,11914.0
2023-05-23 13:50:00,202.81,202.89,202.73,202.88,10688.0,202.81,202.89,202.73,202.88,10688.0
2023-05-23 13:55:00,202.88,202.89,202.81,202.87,4067.0,202.88,202.89,202.81,202.87,4067.0
2023-05-23 14:00:00,202.84,202.99,202.83,202.91,7715.0,202.84,202.99,202.83,202.91,7715.0
2023-05-23 14:05:00,202.95,203.25,202.93,202.98,13814.0,202.95,203.25,202.93,202.98,13814.0
2023-05-23 14:10:00,202.98,202.98,202.43,202.47,9032.0,202.98,202.98,202.43,202.47,9032.0
2023-05-23 14:15:00,202.44,202.55,201.85,201.9,8266.0,202.44,202.55,201.85,201.9,8266.0
2023-05-23 14:20:00,201.85,201.87,201.43,201.59,11377.0,201.85,201.87,201.43,201.59,11377.0
2023-05-23 14:25:00,201.49,201.98,201.24,201.86,18738.0,201.49,201.98,201.24,201.86,18738.0
2023-05-23 14:30:00,201.74,202.19,201.73,202.18,5143.0,201.74,202.19,201.73,202.18,5143.0
2023-05-23 14:35:00,202.09,202.15,201.83,202.04,17545.0,202.09,202.15,201.83,202.04,17545.0
2023-05-23 14:40:00,202.05,202.05,201.75,201.8,8973.0,202.05,202.05,201.75,201.8,8973.0
2023-05-23 14:45:00,201.81,202.01,201.64,201.75,4100.0,201.81,202.01,201.64,201.75,4100.0
2023-05-23 14:50:00,201.8,202.0,201.76,201.99,8807.0,201.8,202.0,201.76,201.99,8807.0
2023-05-23 14:55:00,202.01,202.22,201.88,202.17,4738.0,202.01,202.22,201.88,202.17,4738.0
2023-05-23 15:00:00,202.16,202.23,201.88,202.03,11393.0,202.16,202.23,201.88,202.03,11393.0
2023-05-23 15:05:00,201.99,202.12,201.98,202.07,8465.0,201.99,202.12,201.98,202.07,8465.0
2023-05-23 15:10:00,202.15,202.5,202.12,202.5,9602.0,202.15,202.5,202.12,202.5,9602.0
2023-05-23 15:15:00,202.48,202.51,201.82,202.06,13294.0,202.48,202.51,201.82,202.06,13294.0
2023-05-23 15:20:00,201.99,202.46,201.99,202.45,7845.0,201.99,202.46,201.99,202.45,7845.0
2023-05-23 15:25:00,202.53,202.55,202.26,202.5,14062.0,202.53,202.55,202.26,202.5,14062.0
2023-05-23 15:30:00,202.51,202.61,202.41,202.46,21684.0,202.51,202.61,202.41,202.46,21684.0
2023-05-23 15:35:00,202.52,202.53,201.96,202.01,12180.0,202.52,202.53,201.96,202.01,12180.0
2023-05-23 15:40:00,202.02,202.13,201.92,202.04,10693.0,202.02,202.13,201.92,202.04,10693.0
2023-05-23 15:45:00,202.04,202.29,201.97,202.15,13059.0,202.04,202.29,201.97,202.15,13059.0
2023-05-23 15:50:00,202.13,202.21,201.83,201.83,25605.0,202.13,202.21,201.83,201.83,25605.0
2023-05-23 15:55:00,201.71,201.94,201.59,201.73,65342.0,201.71,201.94,201.59,201.73,65342.0
2023-05-24 09:30:00,195.0,195.07,193.5,194.83,40190.0,195.0,195.07,193.5,194.83,40190.0
2023-05-24 09:35:00,194.79,196.48,194.5,196.09,12015.0,194.79,196.48,194.5,196.09,12015.0
2023-05-24 09:40:00,195.83,196.47,195.57,195.73,18942.0,195.83,196.47,195.57,195.73,18942.0
2023-05-24 09:45:00,195.65,195.77,194.5,195.08,13579.0,195.65,195.77,194.5,195.08,13579.0
2023-05-24 09:50:00,194.84,195.56,194.83,195.18,9753.0,194.84,195.56,194.83,195.18,9753.0
2023-05-24 09:55:00,194.95,195.0,194.51,194.83,15068.0,194.95,195.0,194.51,194.83,15068.0
2023-05-24 10:00:00,194.59,194.71,194.04,194.15,25272.0,194.59,194.71,194.04,194.15,25272.0
2023-05-24 10:05:00,194.09,194.13,193.17,193.58,13526.0,194.09,194.13,193.17,193.58,13526.0
2023-05-24 10:10:00,193.56,194.6,193.56,194.57,16582.0,193.56,194.6,193.56,194.57,16582.0
2023-05-24 10:15:00,194.3,194.47,194.13,194.18,10338.0,194.3,194.47,194.13,194.18,10338.0
2023-05-24 10:20:00,194.17,194.37,193.76,194.25,7412.0,194.17,194.37,193.76,194.25,7412.0
2023-05-24 10:25:00,194.37,194.9,194.27,194.81,9718.0,194.37,194.9,194.27,194.81,9718.0
2023-05-24 10:30:00,194.81,195.19,194.62,195.19,20376.0,194.81,195.19,194.62,195.19,20376.0
2023-05-24 10:35:00,195.19,195.45,195.14,195.17,18103.0,195.19,195.45,195.14,195.17,18103.0
2023-05-24 10:40:00,195.23,195.89,195.01,195.63,21183.0,195.23,195.89,195.01,195.63,21183.0
2023-05-24 10:45:00,195.82,196.12,195.73,196.06,11525.0,195.82,196.12,195.73,196.06,11525.0
2023-05-24 10:50:00,196.14,196.2,195.81,195.95,6016.0,196.14,196.2,195.81,195.95,6016.0
2023-05-24 10:55:00,196.01,196.01,195.33,195.37,3261.0,196.01,196.01,195.33,195.37,3261.0
2023-05-24 11:00:00,195.46,195.57,195.06,195.09,16169.0,195.46,195.57,195.06,195.09,16169.0
2023-05-24 11:05:00,195.12,195.25,195.07,195.14,10542.0,195.12,195.25,195.07,195.14,10542.0
2023-05-24 11:10:00,195.11,195.21,194.92,195.01,10196.0,195.11,195.21,194.92,195.01,10196.0
2023-05-24 11:15:00,195.03,195.77,195.03,195.61,6423.0,195.03,195.77,195.03,195.61,6423.0
2023-05-24 11:20:00,195.61,196.32,195.6,196.29,3000.0,195.61,196.32,195.6,196.29,3000.0
2023-05-24 11:25:00,196.26,196.39,196.09,196.09,11547.0,196.26,196.39,196.09,196.09,11547.0
2023-05-24 11:30:00,196.06,196.35,196.0,196.12,7871.0,196.06,196.35,196.0,196.12,7871.0
2023-05-24 11:35:00,195.97,196.09,195.93,195.98,2100.0,195.97,196.09,195.93,195.98,2100.0
2023-05-24 11:40:00,195.89,196.11,195.74,195.81,10351.0,195.89,196.11,195.74,195.81,10351.0
2023-05-24 11:45:00,195.81,195.96,195.72,195.88,6323.0,195.81,195.96,195.72,195.88,6323.0
2023-05-24 11:50:00,195.97,196.31,195.92,196.25,4129.0,195.97,196.31,195.92,196.25,4129.0
2023-05-24 11:55:00,196.31,196.37,196.18,196.37,13600.0,196.31,196.37,196.18,196.37,13600.0
2023-05-24 12:00:00,196.27,196.54,196.26,196.34,7892.0,196.27,196.54,196.26,196.34,7892.0
2023-05-24 12:05:00,196.43,196.46,196.23,196.38,6393.0,196.43,196.46,196.23,196.38,6393.0
2023-05-24 12:10:00,196.51,196.66,196.39,196.46,2987.0,196.51,196.66,196.39,196.46,2987.0
2023-05-24 12:15:00,196.46,196.58,196.34,196.45,9848.0,196.46,196.58,196.34,196.45,9848.0
2023-05-24 12:20:00,196.56,196.66,196.52,196.66,5601.0,196.56,196.66,196.52,196.66,5601.0
2023-05-24 12:25:00,196.68,197.02,196.67,196.9,6622.0,196.68,197.02,196.67,196.9,6622.0
2023-05-24 12:30:00,196.88,196.95,196.69,196.7,5162.0,196.88,196.95,196.69,196.7,5162.0
2023-05-24 12:35:00,196.69,196.73,196.64,196.68,1602.0,196.69,196.73,196.64,196.68,1602.0
2023-05-24 12:40:00,196.75,197.02,196.75,196.99,10351.0,196.75,197.02,196.75,196.99,10351.0
2023-05-24 12:45:00,197.03,197.06,196.83,196.96,7048.0,197.03,197.06,196.83,196.96,7048.0
2023-05-24 12:50:00,197.08,197.2,196.92,197.06,9396.0,197.08,197.2,196.92,197.06,9396.0
2023-05-24 12:55:00,197.07,197.17,197.07,197.15,921.0,197.07,197.17,197.07,197.15,921.0
2023-05-24 13:00:00,197.19,197.39,197.11,197.3,5207.0,197.19,197.39,197.11,197.3,5207.0
2023-05-24 13:05:00,197.3,197.38,197.06,197.17,8542.0,197.3,197.38,197.06,197.17,8542.0
2023-05-24 13:10:00,197.23,197.27,197.09,197.09,1600.0,197.23,197.27,197.09,197.09,1600.0
2023-05-24 13:15:00,197.01,197.29,196.92,197.29,3947.0,197.01,197.29,196.92,197.29,3947.0
2023-05-24 13:20:00,197.31,197.67,197.31,197.62,3302.0,197.31,197.67,197.31,197.62,3302.0
2023-05-24 13:25:00,197.63,197.72,197.61,197.7,6028.0,197.63,197.72,197.61,197.7,6028.0
2023-05-24 13:30:00,197.73,197.96,197.72,197.91,2873.0,197.73,197.96,197.72,197.91,2873.0
2023-05-24 13:35:00,197.96,198.13,197.94,198.1,12005.0,197.96,198.13,197.94,198.1,12005.0
2023-05-24 13:40:00,198.11,198.22,198.04,198.16,2361.0,198.11,198.22,198.04,198.16,2361.0
2023-05-24 13:45:00,198.23,198.31,198.14,198.14,15117.0,198.23,198.31,198.14,198.14,15117.0
2023-05-24 13:50:00,198.21,198.22,197.93,197.93,3434.0,198.21,198.22,197.93,197.93,3434.0
2023-05-24 13:55:00,197.88,198.06,197.82,198.02,7822.0,197.88,198.06,197.82,198.02,7822.0
2023-05-24 14:00:00,198.18,198.2,197.67,197.75,13348.0,198.18,198.2,197.67,197.75,13348.0
2023-05-24 14:05:00,197.85,198.0,197.63,197.77,9436.0,197.85,198.0,197.63,197.77,9436.0
2023-05-24 14:10:00,197.71,197.87,197.68,197.81,7823.0,197.71,197.87,197.68,197.81,7823.0
2023-05-24 14:15:00,197.8,197.87,197.68,197.87,5462.0,197.8,197.87,197.68,197.87,5462.0
2023-05-24 14:20:00,197.95,197.98,197.81,197.91,2600.0,197.95,197.98,197.81,197.91,2600.0
2023-05-24 14:25:00,197.95,198.01,197.76,197.87,8823.0,197.95,198.01,197.76,197.87,8823.0
2023-05-24 14:30:00,197.87,197.99,197.85,197.94,4072.0,197.87,197.99,197.85,197.94,4072.0
2023-05-24 14:35:00,197.99,198.37,197.99,198.31,4651.0,197.99,198.37,197.99,198.31,4651.0
2023-05-24 14:40:00,198.34,198.44,198.28,198.33,11641.0,198.34,198.44,198.28,198.33,11641.0
2023-05-24 14:45:00,198.41,198.68,198.41,198.6,6923.0,198.41,198.68,198.41,198.6,6923.0
2023-05-24 14:50:00,198.61,198.63,198.31,198.39,10500.0,198.61,198.63,198.31,198.39,10500.0
2023-05-24 14:55:00,198.44,198.57,198.36,198.55,10847.0,198.44,198.57,198.36,198.55,10847.0
2023-05-24 15:00:00,198.56,198.62,198.3,198.31,24001.0,198.56,198.62,198.3,198.31,24001.0
2023-05-24 15:05:00,198.37,198.6,198.37,198.55,4673.0,198.37,198.6,198.37,198.55,4673.0
2023-05-24 15:10:00,198.55,198.6,198.35,198.6,6794.0,198.55,198.6,198.35,198.6,6794.0
2023-05-24 15:15:00,198.57,199.42,198.57,199.28,19608.0,198.57,199.42,198.57,199.28,19608.0
2023-05-24 15:20:00,199.37,199.38,198.95,198.99,24622.0,199.37,199.38,198.95,198.99,24622.0
2023-05-24 15:25:00,199.0,199.2,198.94,199.12,4516.0,199.0,199.2,198.94,199.12,4516.0
2023-05-24 15:30:00,199.18,199.7,199.16,199.68,19552.0,199.18,199.7,199.16,199.68,19552.0
2023-05-24 15:35:00,199.64,199.64,199.0,199.0,14749.0,199.64,199.64,199.0,199.0,14749.0
2023-05-24 15:40:00,199.0,199.32,198.84,199.32,12037.0,199.0,199.32,198.84,199.32,12037.0
2023-05-24 15:45:00,199.24,199.48,199.12,199.27,14929.0,199.24,199.48,199.12,199.27,14929.0
2023-05-24 15:50:00,199.21,199.21,198.39,198.58,22125.0,199.21,199.21,198.39,198.58,22125.0
2023-05-24 15:55:00,198.58,198.58,197.92,197.99,84091.0,198.58,198.58,197.92,197.99,84091.0
2023-05-25 09:30:00,198.49,199.45,197.86,199.12,59609.0,198.49,199.45,197.86,199.12,59609.0
2023-05-25 09:35:00,198.9,199.25,198.34,198.34,11986.0,198.9,199.25,198.34,198.34,11986.0
2023-05-25 09:40:00,198.62,199.38,198.53,198.95,9422.0,198.62,199.38,198.53,198.95,9422.0
2023-05-25 09:45:00,199.27,199.64,198.89,199.09,17875.0,199.27,199.64,198.89,199.09,17875.0
2023-05-25 09:50:00,199.17,199.96,199.05,199.96,1526.0,199.17,199.96,199.05,199.96,1526.0
2023-05-25 09:55:00,199.89,200.0,199.56,199.75,12118.0,199.89,200.0,199.56,199.75,12118.0
2023-05-25 10:00:00,199.83,200.09,199.31,200.08,4600.0,199.83,200.09,199.31,200.08,4600.0
2023-05-25 10:05:00,200.08,200.21,199.39,199.51,6869.0,200.08,200.21,199.39,199.51,6869.0
2023-05-25 10:10:00,199.35,199.35,198.89,198.89,7700.0,199.35,199.35,198.89,198.89,7700.0
2023-05-25 10:15:00,199.0,199.24,198.34,198.34,10001.0,199.0,199.24,198.34,198.34,10001.0
2023-05-25 10:20:00,198.3,198.42,198.12,198.34,11496.0,198.3,198.42,198.12,198.34,11496.0
2023-05-25 10:25:00,198.4,198.82,198.25,198.25,27817.0,198.4,198.82,198.25,198.25,27817.0
2023-05-25 10:30:00,198.21,198.22,197.19,197.26,8245.0,198.21,198.22,197.19,197.26,8245.0
2023-05-25 10:35:00,197.1,197.24,196.69,197.24,6470.0,197.1,197.24,196.69,197.24,6470.0
2023-05-25 10:40:00,197.38,197.47,196.78,196.87,6673.0,197.38,197.47,196.78,196.87,6673.0
2023-05-25 10:45:00,196.71,197.02,196.7,196.88,8909.0,196.71,197.02,196.7,196.88,8909.0
2023-05-25 10:50:00,196.94,197.04,196.74,196.88,7427.0,196.94,197.04,196.74,196.88,7427.0
2023-05-25 10:55:00,196.76,197.16,196.55,197.06,3959.0,196.76,197.16,196.55,197.06,3959.0
2023-05-25 11:00:00,197.1,197.34,197.1,197.17,12539.0,197.1,197.34,197.1,197.17,12539.0
2023-05-25 11:05:00,197.22,197.39,196.91,196.91,15600.0,197.22,197.39,196.91,196.91,15600.0
2023-05-25 11:10:00,196.97,197.15,196.31,196.68,15736.0,196.97,197.15,196.31,196.68,15736.0
2023-05-25 11:15:00,196.9,197.15,196.29,196.4,3500.0,196.9,197.15,196.29,196.4,3500.0
2023-05-25 11:20:00,196.38,196.42,195.85,195.87,4894.0,196.38,196.42,195.85,195.87,4894.0
2023-05-25 11:25:00,195.88,195.88,195.36,195.64,7815.0,195.88,195.88,195.36,195.64,7815.0
2023-05-25 11:30:00,195.5,195.62,195.49,195.6,1170.0,195.5,195.62,195.49,195.6,1170.0
2023-05-25 11:35:00,195.52,195.85,195.44,195.74,4020.0,195.52,195.85,195.44,195.74,4020.0
2023-05-25 11:40:00,195.85,195.85,195.68,195.75,5996.0,195.85,195.85,195.68,195.75,5996.0
2023-05-25 11:45:00,195.71,196.0,195.51,196.0,9043.0,195.71,196.0,195.51,196.0,9043.0
2023-05-25 11:50:00,196.1,196.4,196.01,196.2,3255.0,196.1,196.4,196.01,196.2,3255.0
2023-05-25 11:55:00,196.21,196.46,196.16,196.46,7585.0,196.21,196.46,196.16,196.46,7585.0
2023-05-25 12:00:00,196.54,196.68,196.54,196.68,3138.0,196.54,196.68,196.54,196.68,3138.0
2023-05-25 12:05:00,196.68,196.76,196.63,196.65,2741.0,196.68,196.76,196.63,196.65,2741.0
2023-05-25 12:10:00,196.67,196.84,196.67,196.75,2110.0,196.67,196.84,196.67,196.75,2110.0
2023-05-25 12:15:00,196.74,196.78,196.72,196.74,1100.0,196.74,196.78,196.72,196.74,1100.0
2023-05-25 12:20:00,196.79,196.86,196.39,196.42,22758.0,196.79,196.86,196.39,196.42,22758.0
2023-05-25 12:25:00,196.36,196.36,196.13,196.16,1220.0,196.36,196.36,196.13,196.16,1220.0
2023-05-25 12:30:00,196.26,196.3,195.72,195.72,2806.0,196.26,196.3,195.72,195.72,2806.0
2023-05-25 12:35:00,195.78,196.0,195.75,195.94,1406.0,195.78,196.0,195.75,195.94,1406.0
2023-05-25 12:40:00,196.18,196.54,196.18,196.46,4149.0,196.18,196.54,196.18,196.46,4149.0
2023-05-25 12:45:00,196.37,196.44,196.29,196.43,3878.0,196.37,196.44,196.29,196.43,3878.0
2023-05-25 12:50:00,196.35,196.38,196.15,196.15,8989.0,196.35,196.38,196.15,196.15,8989.0
2023-05-25 12:55:00,196.17,196.27,195.99,196.0,1911.0,196.17,196.27,195.99,196.0,1911.0
2023-05-25 13:00:00,196.06,196.15,196.0,196.13,1200.0,196.06,196.15,196.0,196.13,1200.0
2023-05-25 13:05:00,196.12,196.4,196.11,196.32,7151.0,196.12,196.4,196.11,196.32,7151.0
2023-05-25 13:10:00,196.31,196.32,195.99,196.15,5000.0,196.31,196.32,195.99,196.15,5000.0
2023-05-25 13:15:00,196.18,196.32,196.14,196.14,5300.0,196.18,196.32,196.14,196.14,5300.0
2023-05-25 13:20:00,196.21,196.23,196.08,196.19,3927.0,196.21,196.23,196.08,196.19,3927.0
2023-05-25 13:25:00,196.18,196.35,196.18,196.28,5014.0,196.18,196.35,196.18,196.28,5014.0
2023-05-25 13:30:00,196.35,196.56,196.33,196.34,9438.0,196.35,196.56,196.33,196.34,9438.0
2023-05-25 13:35:00,196.42,196.5,196.35,196.35,2890.0,196.42,196.5,196.35,196.35,2890.0
2023-05-25 13:40:00,196.35,196.77,196.35,196.59,5480.0,196.35,196.77,196.35,196.59,5480.0
2023-05-25 13:45:00,196.54,196.79,196.5,196.7,1400.0,196.54,196.79,196.5,196.7,1400.0
2023-05-25 13:50:00,196.73,196.95,196.72,196.83,7302.0,196.73,196.95,196.72,196.83,7302.0
2023-05-25 13:55:00,196.88,197.26,196.84,197.26,4902.0,196.88,197.26,196.84,197.26,4902.0
2023-05-25 14:00:00,197.32,198.03,197.32,197.75,14838.0,197.32,198.03,197.32,197.75,14838.0
2023-05-25 14:05:00,197.62,197.62,197.23,197.24,1127.0,197.62,197.62,197.23,197.24,1127.0
2023-05-25 14:10:00,197.32,197.39,197.17,197.25,4271.0,197.32,197.39,197.17,197.25,4271.0
2023-05-25 14:15:00,197.28,197.5,197.28,197.34,3770.0,197.28,197.5,197.28,197.34,3770.0
2023-05-25 14:20:00,197.38,197.43,197.03,197.15,11390.0,197.38,197.43,197.03,197.15,11390.0
2023-05-25 14:25:00,197.14,197.29,197.13,197.2,3225.0,197.14,197.29,197.13,197.2,3225.0
2023-05-25 14:30:00,197.25,197.26,196.74,196.89,7878.0,197.25,197.26,196.74,196.89,7878.0
2023-05-25 14:35:00,196.95,196.99,196.75,196.75,776.0,196.95,196.99,196.75,196.75,776.0
2023-05-25 14:40:00,196.7,196.75,196.54,196.66,3072.0,196.7,196.75,196.54,196.66,3072.0
2023-05-25 14:45:00,196.63,196.97,196.63,196.93,9832.0,196.63,196.97,196.63,196.93,9832.0
2023-05-25 14:50:00,196.92,197.04,196.87,196.9,7814.0,196.92,197.04,196.87,196.9,7814.0
2023-05-25 14:55:00,196.87,197.02,196.75,197.0,8372.0,196.87,197.02,196.75,197.0,8372.0
2023-05-25 15:00:00,197.06,197.17,196.97,197.09,5166.0,197.06,197.17,196.97,197.09,5166.0
2023-05-25 15:05:00,197.16,197.54,197.16,197.54,2200.0,197.16,197.54,197.16,197.54,2200.0
2023-05-25 15:10:00,197.57,198.02,197.57,197.61,23414.0,197.57,198.02,197.57,197.61,23414.0
2023-05-25 15:15:00,197.58,197.58,197.39,197.39,1844.0,197.58,197.58,197.39,197.39,1844.0
2023-05-25 15:20:00,197.45,197.72,197.45,197.55,9564.0,197.45,197.72,197.45,197.55,9564.0
2023-05-25 15:25:00,197.5,197.98,197.45,197.98,2106.0,197.5,197.98,197.45,197.98,2106.0
2023-05-25 15:30:00,197.78,198.17,197.76,198.0,15852.0,197.78,198.17,197.76,198.0,15852.0
2023-05-25 15:35:00,197.98,198.05,197.66,197.73,15646.0,197.98,198.05,197.66,197.73,15646.0
2023-05-25 15:40:00,197.75,197.8,197.6,197.72,4723.0,197.75,197.8,197.6,197.72,4723.0
2023-05-25 15:45:00,197.68,197.69,197.41,197.41,6564.0,197.68,197.69,197.41,197.41,6564.0
2023-05-25 15:50:00,197.38,197.64,197.33,197.36,9707.0,197.38,197.64,197.33,197.36,9707.0
2023-05-25 15:55:00,197.35,197.53,197.32,197.52,27850.0,197.35,197.53,197.32,197.52,27850.0
2023-05-26 09:30:00,197.95,198.92,197.95,198.5,23418.0,197.95,198.92,197.95,198.5,23418.0
2023-05-26 09:35:00,198.15,198.72,198.1,198.72,1767.0,198.15,198.72,198.1,198.72,1767.0
2023-05-26 09:40:00,198.51,199.0,198.38,198.81,6238.0,198.51,199.0,198.38,198.81,6238.0
2023-05-26 09:45:00,199.02,199.02,197.78,197.78,1166.0,199.02,199.02,197.78,197.78,1166.0
2023-05-26 09:50:00,197.64,197.67,197.36,197.49,2586.0,197.64,197.67,197.36,197.49,2586.0
2023-05-26 09:55:00,197.54,197.71,197.36,197.39,2509.0,197.54,197.71,197.36,197.39,2509.0
2023-05-26 10:00:00,197.53,197.59,197.06,197.33,1543.0,197.53,197.59,197.06,197.33,1543.0
2023-05-26 10:05:00,197.33,197.95,197.33,197.9,11525.0,197.33,197.95,197.33,197.9,11525.0
2023-05-26 10:10:00,197.69,197.78,197.21,197.22,2640.0,197.69,197.78,197.21,197.22,2640.0
2023-05-26 10:15:00,197.17,197.76,197.16,197.76,2340.0,197.17,197.76,197.16,197.76,2340.0
2023-05-26 10:20:00,197.76,198.23,197.7,198.23,1637.0,197.76,198.23,197.7,198.23,1637.0
2023-05-26 10:25:00,198.47,198.63,198.37,198.56,3522.0,198.47,198.63,198.37,198.56,3522.0
2023-05-26 10:30:00,198.75,198.84,198.36,198.45,2592.0,198.75,198.84,198.36,198.45,2592.0
2023-05-26 10:35:00,198.54,198.86,198.46,198.75,1842.0,198.54,198.86,198.46,198.75,1842.0
2023-05-26 10:40:00,198.73,198.97,198.59,198.83,1914.0,198.73,198.97,198.59,198.83,1914.0
2023-05-26 10:45:00,198.67,198.73,198.54,198.63,2496.0,198.67,198.73,198.54,198.63,2496.0
2023-05-26 10:50:00,198.7,198.73,198.34,198.5,3837.0,198.7,198.73,198.34,198.5,3837.0
2023-05-26 10:55:00,198.45,198.74,198.42,198.74,2892.0,198.45,198.74,198.42,198.74,2892.0
2023-05-26 11:00:00,198.88,199.33,198.88,199.14,3842.0,198.88,199.33,198.88,199.14,3842.0
2023-05-26 11:05:00,199.26,199.26,199.02,199.14,6374.0,199.26,199.26,199.02,199.14,6374.0
2023-05-26 11:10:00,198.98,198.98,198.33,198.75,3911.0,198.98,198.98,198.33,198.75,3911.0
2023-05-26 11:15:00,198.75,199.25,198.75,198.98,3136.0,198.75,199.25,198.75,198.98,3136.0
2023-05-26 11:20:00,199.08,199.18,198.87,198.87,2004.0,199.08,199.18,198.87,198.87,2004.0
2023-05-26 11:25:00,198.91,198.91,198.29,198.49,4409.0,198.91,198.91,198.29,198.49,4409.0
2023-05-26 11:30:00,198.53,198.67,198.38,198.48,3318.0,198.53,198.67,198.38,198.48,3318.0
2023-05-26 11:35:00,198.48,198.67,198.45,198.52,3958.0,198.48,198.67,198.45,198.52,3958.0
2023-05-26 11:40:00,198.58,198.85,198.53,198.53,4373.0,198.58,198.85,198.53,198.53,4373.0
2023-05-26 11:45:00,198.62,198.88,198.47,198.57,4410.0,198.62,198.88,198.47,198.57,4410.0
2023-05-26 11:50:00,198.58,198.75,198.56,198.62,2626.0,198.58,198.75,198.56,198.62,2626.0
2023-05-26 11:55:00,198.59,198.68,198.38,198.39,2911.0,198.59,198.68,198.38,198.39,2911.0
2023-05-26 12:00:00,198.39,198.86,198.36,198.86,3688.0,198.39,198.86,198.36,198.86,3688.0
2023-05-26 12:05:00,198.89,199.17,198.71,199.11,5719.0,198.89,199.17,198.71,199.11,5719.0
2023-05-26 12:10:00,199.21,199.33,198.97,198.99,3325.0,199.21,199.33,198.97,198.99,3325.0
2023-05-26 12:15:00,198.99,199.05,198.83,198.95,3117.0,198.99,199.05,198.83,198.95,3117.0
2023-05-26 12:20:00,198.95,199.19,198.95,199.18,4366.0,198.95,199.19,198.95,199.18,4366.0
2023-05-26 12:25:00,199.3,199.36,199.09,199.33,4859.0,199.3,199.36,199.09,199.33,4859.0
2023-05-26 12:30:00,199.36,199.46,199.19,199.21,5399.0,199.36,199.46,199.19,199.21,5399.0
2023-05-26 12:35:00,199.3,199.36,199.28,199.33,2095.0,199.3,199.36,199.28,199.33,2095.0
2023-05-26 12:40:00,199.33,199.62,199.33,199.55,1394.0,199.33,199.62,199.33,199.55,1394.0
2023-05-26 12:45:00,199.59,199.59,199.26,199.27,2536.0,199.59,199.59,199.26,199.27,2536.0
2023-05-26 12:50:00,199.24,199.56,199.24,199.34,4642.0,199.24,199.56,199.24,199.34,4642.0
2023-05-26 12:55:00,199.36,199.5,199.3,199.48,1711.0,199.36,199.5,199.3,199.48,1711.0
2023-05-26 13:00:00,199.43,199.52,199.41,199.43,1900.0,199.43,199.52,199.41,199.43,1900.0
2023-05-26 13:05:00,199.51,199.51,199.28,199.28,3065.0,199.51,199.51,199.28,199.28,3065.0
2023-05-26 13:10:00,199.38,199.44,199.23,199.25,6150.0,199.38,199.44,199.23,199.25,6150.0
2023-05-26 13:15:00,199.25,199.29,198.74,198.94,4242.0,199.25,199.29,198.74,198.94,4242.0
2023-05-26 13:20:00,199.01,199.16,198.97,199.04,1946.0,199.01,199.16,198.97,199.04,1946.0
2023-05-26 13:25:00,198.98,198.98,198.78,198.87,4072.0,198.98,198.98,198.78,198.87,4072.0
2023-05-26 13:30:00,198.81,199.03,198.81,199.03,3500.0,198.81,199.03,198.81,199.03,3500.0
2023-05-26 13:35:00,198.98,198.98,198.79,198.86,1980.0,198.98,198.98,198.79,198.86,1980.0
2023-05-26 13:40:00,198.79,198.79,198.57,198.79,5009.0,198.79,198.79,198.57,198.79,5009.0
2023-05-26 13:45:00,198.8,198.82,198.62,198.73,3911.0,198.8,198.82,198.62,198.73,3911.0
2023-05-26 13:50:00,198.79,198.81,198.58,198.61,4234.0,198.79,198.81,198.58,198.61,4234.0
2023-05-26 13:55:00,198.67,198.7,198.58,198.65,6148.0,198.67,198.7,198.58,198.65,6148.0
2023-05-26 14:00:00,198.67,198.79,198.52,198.52,2949.0,198.67,198.79,198.52,198.52,2949.0
2023-05-26 14:05:00,198.44,198.44,198.06,198.07,969.0,198.44,198.44,198.06,198.07,969.0
2023-05-26 14:10:00,198.2,198.2,198.06,198.13,400.0,198.2,198.2,198.06,198.13,400.0
2023-05-26 14:15:00,198.12,198.5,198.05,198.42,3066.0,198.12,198.5,198.05,198.42,3066.0
2023-05-26 14:20:00,198.45,198.47,198.44,198.44,400.0,198.45,198.47,198.44,198.44,400.0
2023-05-26 14:25:00,198.51,198.75,198.51,198.68,10832.0,198.51,198.75,198.51,198.68,10832.0
2023-05-26 14:30:00,198.69,198.73,198.6,198.64,6466.0,198.69,198.73,198.6,198.64,6466.0
2023-05-26 14:35:00,198.66,198.99,198.64,198.84,5893.0,198.66,198.99,198.64,198.84,5893.0
2023-05-26 14:40:00,198.86,198.89,198.8,198.85,1454.0,198.86,198.89,198.8,198.85,1454.0
2023-05-26 14:45:00,198.9,199.27,198.89,199.22,7085.0,198.9,199.27,198.89,199.22,7085.0
2023-05-26 14:50:00,199.22,199.24,199.13,199.15,7129.0,199.22,199.24,199.13,199.15,7129.0
2023-05-26 14:55:00,199.1,199.11,198.94,198.98,1861.0,199.1,199.11,198.94,198.98,1861.0
2023-05-26 15:00:00,198.98,199.3,198.98,199.19,5026.0,198.98,199.3,198.98,199.19,5026.0
2023-05-26 15:05:00,199.22,199.22,199.03,199.14,3477.0,199.22,199.22,199.03,199.14,3477.0
2023-05-26 15:10:00,199.14,199.18,198.88,198.96,5230.0,199.14,199.18,198.88,198.96,5230.0
2023-05-26 15:15:00,199.07,199.26,199.04,199.2,3155.0,199.07,199.26,199.04,199.2,3155.0
2023-05-26 15:20:00,199.17,199.24,198.96,198.96,3822.0,199.17,199.24,198.96,198.96,3822.0
2023-05-26 15:25:00,199.09,199.19,198.98,198.99,3143.0,199.09,199.19,198.98,198.99,3143.0
2023-05-26 15:30:00,198.99,199.12,198.86,199.05,12224.0,198.99,199.12,198.86,199.05,12224.0
2023-05-26 15:35:00,199.0,199.24,198.97,199.24,4740.0,199.0,199.24,198.97,199.24,4740.0
2023-05-26 15:40:00,199.3,199.91,199.28,199.75,8850.0,199.3,199.91,199.28,199.75,8850.0
2023-05-26 15:45:00,199.77,200.05,199.74,199.87,10417.0,199.77,200.05,199.74,199.87,10417.0
2023-05-26 15:50:00,199.88,199.89,199.58,199.84,20918.0,199.88,199.89,199.58,199.84,20918.0
2023-05-26 15:55:00,199.88,200.02,199.39,199.45,49457.0,199.88,200.02,199.39,199.45,49457.0
2023-05-30 09:30:00,199.74,201.56,199.74,201.05,12956.0,199.74,201.56,199.74,201.05,12956.0
2023-05-30 09:35:00,200.62,201.02,200.38,200.55,3725.0,200.62,201.02,200.38,200.55,3725.0
2023-05-30 09:40:00,200.4,201.27,200.4,201.27,4172.0,200.4,201.27,200.4,201.27,4172.0
2023-05-30 09:45:00,200.62,201.78,200.62,201.52,4990.0,200.62,201.78,200.62,201.52,4990.0
2023-05-30 09:50:00,201.62,201.9,201.1,201.3,7599.0,201.62,201.9,201.1,201.3,7599.0
2023-05-30 09:55:00,201.36,201.5,201.14,201.37,2581.0,201.36,201.5,201.14,201.37,2581.0
2023-05-30 10:00:00,201.45,201.57,200.76,201.02,11194.0,201.45,201.57,200.76,201.02,11194.0
2023-05-30 10:05:00,201.02,201.6,200.97,201.38,17064.0,201.02,201.6,200.97,201.38,17064.0
2023-05-30 10:10:00,201.32,201.81,201.24,201.45,12796.0,201.32,201.81,201.24,201.45,12796.0
2023-05-30 10:15:00,201.9,202.26,201.66,202.26,11093.0,201.9,202.26,201.66,202.26,11093.0
2023-05-30 10:20:00,202.29,202.5,201.91,201.91,7047.0,202.29,202.5,201.91,201.91,7047.0
2023-05-30 10:25:00,201.84,201.92,201.19,201.19,3868.0,201.84,201.92,201.19,201.19,3868.0
2023-05-30 10:30:00,201.17,201.34,201.01,201.09,3088.0,201.17,201.34,201.01,201.09,3088.0
2023-05-30 10:35:00,201.14,201.14,200.24,200.24,5020.0,201.14,201.14,200.24,200.24,5020.0
2023-05-30 10:40:00,200.25,200.81,200.25,200.81,5370.0,200.25,200.81,200.25,200.81,5370.0
2023-05-30 10:45:00,200.7,201.07,200.51,200.71,14464.0,200.7,201.07,200.51,200.71,14464.0
2023-05-30 10:50:00,200.66,200.79,199.68,199.68,4422.0,200.66,200.79,199.68,199.68,4422.0
2023-05-30 10:55:00,199.87,200.14,199.63,199.7,2963.0,199.87,200.14,199.63,199.7,2963.0
2023-05-30 11:00:00,199.9,199.91,199.77,199.84,785.0,199.9,199.91,199.77,199.84,785.0
2023-05-30 11:05:00,199.6,199.84,199.46,199.68,2892.0,199.6,199.84,199.46,199.68,2892.0
2023-05-30 11:10:00,199.69,199.69,199.14,199.22,3215.0,199.69,199.69,199.14,199.22,3215.0
2023-05-30 11:15:00,199.15,199.34,198.92,198.97,2559.0,199.15,199.34,198.92,198.97,2559.0
2023-05-30 11:20:00,199.03,199.03,198.73,198.88,2284.0,199.03,199.03,198.73,198.88,2284.0
2023-05-30 11:25:00,199.02,199.23,198.83,199.18,1886.0,199.02,199.23,198.83,199.18,1886.0
2023-05-30 11:30:00,199.51,199.53,199.51,199.53,200.0,199.51,199.53,199.51,199.53,200.0
2023-05-30 11:35:00,199.33,199.73,199.19,199.57,6418.0,199.33,199.73,199.19,199.57,6418.0
2023-05-30 11:40:00,199.87,199.87,199.37,199.38,4179.0,199.87,199.87,199.37,199.38,4179.0
2023-05-30 11:45:00,199.29,199.6,199.29,199.46,3434.0,199.29,199.6,199.29,199.46,3434.0
2023-05-30 11:50:00,199.35,199.65,199.3,199.58,4404.0,199.35,199.65,199.3,199.58,4404.0
2023-05-30 11:55:00,199.64,199.74,199.57,199.74,1768.0,199.64,199.74,199.57,199.74,1768.0
2023-05-30 12:00:00,199.72,199.88,199.47,199.47,1703.0,199.72,199.88,199.47,199.47,1703.0
2023-05-30 12:05:00,199.29,199.55,199.19,199.54,1254.0,199.29,199.55,199.19,199.54,1254.0
2023-05-30 12:10:00,199.48,199.51,199.37,199.51,1425.0,199.48,199.51,199.37,199.51,1425.0
2023-05-30 12:15:00,199.58,199.62,199.38,199.58,2344.0,199.58,199.62,199.38,199.58,2344.0
2023-05-30 12:20:00,199.63,199.69,199.59,199.65,4234.0,199.63,199.69,199.59,199.65,4234.0
2023-05-30 12:25:00,199.67,199.67,199.46,199.47,500.0,199.67,199.67,199.46,199.47,500.0
2023-05-30 12:30:00,199.42,199.42,199.19,199.24,3392.0,199.42,199.42,199.19,199.24,3392.0
2023-05-30 12:35:00,199.33,199.39,198.93,198.93,3438.0,199.33,199.39,198.93,198.93,3438.0
2023-05-30 12:40:00,198.76,198.82,198.53,198.65,3264.0,198.76,198.82,198.53,198.65,3264.0
2023-05-30 12:45:00,198.58,198.69,198.37,198.69,4509.0,198.58,198.69,198.37,198.69,4509.0
2023-05-30 12:50:00,198.73,199.06,198.6,198.95,2103.0,198.73,199.06,198.6,198.95,2103.0
2023-05-30 12:55:00,198.8,198.81,198.54,198.62,1530.0,198.8,198.81,198.54,198.62,1530.0
2023-05-30 13:00:00,198.71,198.76,198.56,198.61,3289.0,198.71,198.76,198.56,198.61,3289.0
2023-05-30 13:05:00,198.61,198.76,198.61,198.62,3997.0,198.61,198.76,198.61,198.62,3997.0
2023-05-30 13:10:00,198.57,199.11,198.51,199.11,8339.0,198.57,199.11,198.51,199.11,8339.0
2023-05-30 13:15:00,199.05,199.15,199.05,199.06,2176.0,199.05,199.15,199.05,199.06,2176.0
2023-05-30 13:20:00,199.05,199.4,199.04,199.34,4219.0,199.05,199.4,199.04,199.34,4219.0
2023-05-30 13:25:00,199.28,199.32,198.76,198.76,3670.0,199.28,199.32,198.76,198.76,3670.0
2023-05-30 13:30:00,198.75,199.0,198.59,199.0,5655.0,198.75,199.0,198.59,199.0,5655.0
2023-05-30 13:35:00,198.81,198.95,198.74,198.74,1300.0,198.81,198.95,198.74,198.74,1300.0
2023-05-30 13:40:00,198.82,199.05,198.8,199.05,2900.0,198.82,199.05,198.8,199.05,2900.0
2023-05-30 13:45:00,199.08,199.35,199.06,199.34,5730.0,199.08,199.35,199.06,199.34,5730.0
2023-05-30 13:50:00,199.33,199.4,199.17,199.17,7108.0,199.33,199.4,199.17,199.17,7108.0
2023-05-30 13:55:00,199.09,199.19,198.82,199.11,4984.0,199.09,199.19,198.82,199.11,4984.0
2023-05-30 14:00:00,199.11,199.13,198.96,199.06,2225.0,199.11,199.13,198.96,199.06,2225.0
2023-05-30 14:05:00,199.04,199.2,199.04,199.13,2707.0,199.04,199.2,199.04,199.13,2707.0
2023-05-30 14:10:00,199.1,199.15,198.98,199.03,5036.0,199.1,199.15,198.98,199.03,5036.0
2023-05-30 14:15:00,199.05,199.08,198.87,199.05,4912.0,199.05,199.08,198.87,199.05,4912.0
2023-05-30 14:20:00,199.0,199.29,198.91,199.17,6808.0,199.0,199.29,198.91,199.17,6808.0
2023-05-30 14:25:00,199.24,199.49,199.17,199.44,4122.0,199.24,199.49,199.17,199.44,4122.0
2023-05-30 14:30:00,199.4,199.62,199.39,199.62,2379.0,199.4,199.62,199.39,199.62,2379.0
2023-05-30 14:35:00,199.64,199.81,199.61,199.72,3648.0,199.64,199.81,199.61,199.72,3648.0
2023-05-30 14:40:00,199.67,199.78,199.63,199.78,2557.0,199.67,199.78,199.63,199.78,2557.0
2023-05-30 14:45:00,199.74,199.74,199.23,199.33,3348.0,199.74,199.74,199.23,199.33,3348.0
2023-05-30 14:50:00,199.33,199.4,199.22,199.35,4953.0,199.33,199.4,199.22,199.35,4953.0
2023-05-30 14:55:00,199.38,199.57,199.19,199.19,2609.0,199.38,199.57,199.19,199.19,2609.0
2023-05-30 15:00:00,199.12,199.21,198.91,199.0,3967.0,199.12,199.21,198.91,199.0,3967.0
2023-05-30 15:05:00,199.0,199.0,198.73,198.88,3331.0,199.0,199.0,198.73,198.88,3331.0
2023-05-30 15:10:00,198.83,199.04,198.83,199.01,4129.0,198.83,199.04,198.83,199.01,4129.0
2023-05-30 15:15:00,199.05,199.16,198.97,199.01,2998.0,199.05,199.16,198.97,199.01,2998.0
2023-05-30 15:20:00,199.01,199.07,198.92,199.06,3543.0,199.01,199.07,198.92,199.06,3543.0
2023-05-30 15:25:00,199.1,199.24,199.1,199.14,3922.0,199.1,199.24,199.1,199.14,3922.0
2023-05-30 15:30:00,199.17,199.3,199.17,199.26,4782.0,199.17,199.3,199.17,199.26,4782.0
2023-05-30 15:35:00,199.25,199.31,199.09,199.09,6473.0,199.25,199.31,199.09,199.09,6473.0
2023-05-30 15:40:00,199.12,199.18,198.99,199.09,5613.0,199.12,199.18,198.99,199.09,5613.0
2023-05-30 15:45:00,199.09,199.31,199.02,199.02,8696.0,199.09,199.31,199.02,199.02,8696.0
2023-05-30 15:50:00,198.92,199.05,198.21,198.21,23657.0,198.92,199.05,198.21,198.21,23657.0
2023-05-30 15:55:00,198.31,198.82,198.31,198.67,45695.0,198.31,198.82,198.31,198.67,45695.0
2023-05-31 09:30:00,197.33,198.95,197.33,198.52,11567.0,197.33,198.95,197.33,198.52,11567.0
2023-05-31 09:35:00,199.02,199.02,197.72,197.76,3700.0,199.02,199.02,197.72,197.76,3700.0
2023-05-31 09:40:00,197.89,198.64,197.67,197.98,34610.0,197.89,198.64,197.67,197.98,34610.0
2023-05-31 09:45:00,198.13,198.39,196.49,196.63,6733.0,198.13,198.39,196.49,196.63,6733.0
2023-05-31 09:50:00,196.79,197.43,196.74,196.83,13247.0,196.79,197.43,196.74,196.83,13247.0
2023-05-31 09:55:00,196.74,196.74,195.69,196.1,7651.0,196.74,196.74,195.69,196.1,7651.0
2023-05-31 10:00:00,196.1,196.32,195.13,195.28,33788.0,196.1,196.32,195.13,195.28,33788.0
2023-05-31 10:05:00,195.27,195.41,194.37,194.5,7552.0,195.27,195.41,194.37,194.5,7552.0
2023-05-31 10:10:00,194.52,194.52,193.96,194.09,5494.0,194.52,194.52,193.96,194.09,5494.0
2023-05-31 10:15:00,194.09,194.31,193.77,194.17,7076.0,194.09,194.31,193.77,194.17,7076.0
2023-05-31 10:20:00,194.26,194.55,193.86,194.03,11852.0,194.26,194.55,193.86,194.03,11852.0
2023-05-31 10:25:00,193.86,194.01,193.83,193.91,6732.0,193.86,194.01,193.83,193.91,6732.0
2023-05-31 10:30:00,193.87,194.12,193.54,194.06,9972.0,193.87,194.12,193.54,194.06,9972.0
2023-05-31 10:35:00,194.11,194.33,193.78,193.91,3449.0,194.11,194.33,193.78,193.91,3449.0
2023-05-31 10:40:00,193.87,194.35,193.77,194.35,5221.0,193.87,194.35,193.77,194.35,5221.0
2023-05-31 10:45:00,194.46,194.75,194.02,194.23,3673.0,194.46,194.75,194.02,194.23,3673.0
2023-05-31 10:50:00,194.23,194.33,194.12,194.17,3925.0,194.23,194.33,194.12,194.17,3925.0
2023-05-31 10:55:00,194.14,194.41,194.04,194.35,2520.0,194.14,194.41,194.04,194.35,2520.0
2023-05-31 11:00:00,194.38,194.6,194.26,194.5,2823.0,194.38,194.6,194.26,194.5,2823.0
2023-05-31 11:05:00,194.42,194.42,194.14,194.3,1300.0,194.42,194.42,194.14,194.3,1300.0
2023-05-31 11:10:00,194.21,194.32,194.12,194.19,4918.0,194.21,194.32,194.12,194.19,4918.0
2023-05-31 11:15:00,194.27,194.55,194.27,194.42,3596.0,194.27,194.55,194.27,194.42,3596.0
2023-05-31 11:20:00,194.52,194.61,194.44,194.49,2094.0,194.52,194.61,194.44,194.49,2094.0
2023-05-31 11:25:00,194.55,194.92,194.55,194.85,1363.0,194.55,194.92,194.55,194.85,1363.0
2023-05-31 11:30:00,194.8,195.06,194.77,194.97,3648.0,194.8,195.06,194.77,194.97,3648.0
2023-05-31 11:35:00,195.13,195.56,195.09,195.34,1503.0,195.13,195.56,195.09,195.34,1503.0
2023-05-31 11:40:00,195.34,195.85,195.34,195.77,727.0,195.34,195.85,195.34,195.77,727.0
2023-05-31 11:45:00,195.77,195.83,195.62,195.62,2206.0,195.77,195.83,195.62,195.62,2206.0
2023-05-31 11:50:00,195.52,195.58,195.42,195.58,500.0,195.52,195.58,195.42,195.58,500.0
2023-05-31 11:55:00,195.81,195.9,195.57,195.64,3724.0,195.81,195.9,195.57,195.64,3724.0
2023-05-31 12:00:00,195.74,195.86,195.73,195.84,1731.0,195.74,195.86,195.73,195.84,1731.0
2023-05-31 12:05:00,195.83,195.83,195.48,195.57,1621.0,195.83,195.83,195.48,195.57,1621.0
2023-05-31 12:10:00,195.6,195.6,195.27,195.45,3014.0,195.6,195.6,195.27,195.45,3014.0
2023-05-31 12:15:00,195.53,195.67,195.52,195.59,1900.0,195.53,195.67,195.52,195.59,1900.0
2023-05-31 12:20:00,195.53,195.87,195.53,195.87,1159.0,195.53,195.87,195.53,195.87,1159.0
2023-05-31 12:25:00,195.93,196.07,195.78,195.78,1806.0,195.93,196.07,195.78,195.78,1806.0
2023-05-31 12:30:00,195.84,195.97,195.76,195.97,2122.0,195.84,195.97,195.76,195.97,2122.0
2023-05-31 12:35:00,196.0,196.09,195.96,196.02,1851.0,196.0,196.09,195.96,196.02,1851.0
2023-05-31 12:40:00,196.07,196.31,195.98,196.3,900.0,196.07,196.31,195.98,196.3,900.0
2023-05-31 12:45:00,196.39,196.67,196.32,196.49,1740.0,196.39,196.67,196.32,196.49,1740.0
2023-05-31 12:50:00,196.48,196.48,196.13,196.13,4093.0,196.48,196.48,196.13,196.13,4093.0
2023-05-31 12:55:00,196.13,196.36,196.13,196.36,18950.0,196.13,196.36,196.13,196.36,18950.0
2023-05-31 13:00:00,196.31,196.33,195.9,195.95,2600.0,196.31,196.33,195.9,195.95,2600.0
2023-05-31 13:05:00,195.9,196.08,195.82,196.08,2845.0,195.9,196.08,195.82,196.08,2845.0
2023-05-31 13:10:00,196.16,196.16,195.89,195.93,2500.0,196.16,196.16,195.89,195.93,2500.0
2023-05-31 13:15:00,195.97,196.13,195.97,196.03,2671.0,195.97,196.13,195.97,196.03,2671.0
2023-05-31 13:20:00,196.03,196.16,196.03,196.12,10235.0,196.03,196.16,196.03,196.12,10235.0
2023-05-31 13:25:00,196.11,196.23,195.91,196.23,16649.0,196.11,196.23,195.91,196.23,16649.0
2023-05-31 13:30:00,196.23,196.26,196.14,196.19,5442.0,196.23,196.26,196.14,196.19,5442.0
2023-05-31 13:35:00,196.23,196.24,195.93,196.14,15197.0,196.23,196.24,195.93,196.14,15197.0
2023-05-31 13:40:00,196.27,196.45,196.27,196.27,3119.0,196.27,196.45,196.27,196.27,3119.0
2023-05-31 13:45:00,196.29,196.5,195.99,196.5,6748.0,196.29,196.5,195.99,196.5,6748.0
2023-05-31 13:50:00,196.56,196.77,196.56,196.77,3224.0,196.56,196.77,196.56,196.77,3224.0
2023-05-31 13:55:00,196.77,196.99,196.77,196.92,3222.0,196.77,196.99,196.77,196.92,3222.0
2023-05-31 14:00:00,196.97,197.17,196.9,197.14,1805.0,196.97,197.17,196.9,197.14,1805.0
2023-05-31 14:05:00,197.2,197.61,197.19,197.49,2596.0,197.2,197.61,197.19,197.49,2596.0
2023-05-31 14:10:00,197.47,197.81,197.42,197.81,10520.0,197.47,197.81,197.42,197.81,10520.0
2023-05-31 14:15:00,197.76,197.93,197.73,197.89,2447.0,197.76,197.93,197.73,197.89,2447.0
2023-05-31 14:20:00,197.9,197.94,197.86,197.88,1202.0,197.9,197.94,197.86,197.88,1202.0
2023-05-31 14:25:00,197.9,197.9,197.46,197.66,11193.0,197.9,197.9,197.46,197.66,11193.0
2023-05-31 14:30:00,197.55,197.59,197.47,197.48,2117.0,197.55,197.59,197.47,197.48,2117.0
2023-05-31 14:35:00,197.53,197.74,197.53,197.59,1568.0,197.53,197.74,197.53,197.59,1568.0
2023-05-31 14:40:00,197.67,197.7,197.46,197.69,2604.0,197.67,197.7,197.46,197.69,2604.0
2023-05-31 14:45:00,197.71,197.74,197.5,197.5,3091.0,197.71,197.74,197.5,197.5,3091.0
2023-05-31 14:50:00,197.52,197.52,197.18,197.28,7237.0,197.52,197.52,197.18,197.28,7237.0
2023-05-31 14:55:00,197.29,197.55,197.22,197.55,3372.0,197.29,197.55,197.22,197.55,3372.0
2023-05-31 15:00:00,197.52,197.57,197.37,197.5,4182.0,197.52,197.57,197.37,197.5,4182.0
2023-05-31 15:05:00,197.55,197.55,197.33,197.41,4650.0,197.55,197.55,197.33,197.41,4650.0
2023-05-31 15:10:00,197.42,197.71,197.38,197.66,8262.0,197.42,197.71,197.38,197.66,8262.0
2023-05-31 15:15:00,197.62,197.69,197.53,197.59,6305.0,197.62,197.69,197.53,197.59,6305.0
2023-05-31 15:20:00,197.62,197.78,197.51,197.66,6407.0,197.62,197.78,197.51,197.66,6407.0
2023-05-31 15:25:00,197.62,197.83,197.57,197.77,5144.0,197.62,197.83,197.57,197.77,5144.0
2023-05-31 15:30:00,197.73,197.95,197.6,197.78,11031.0,197.73,197.95,197.6,197.78,11031.0
2023-05-31 15:35:00,197.77,197.78,197.18,197.18,8776.0,197.77,197.78,197.18,197.18,8776.0
2023-05-31 15:40:00,197.21,197.6,197.12,197.53,11252.0,197.21,197.6,197.12,197.53,11252.0
2023-05-31 15:45:00,197.59,197.59,197.13,197.14,12899.0,197.59,197.59,197.13,197.14,12899.0
2023-05-31 15:50:00,197.13,197.13,196.72,196.94,40389.0,197.13,197.13,196.72,196.94,40389.0
2023-05-31 15:55:00,196.88,197.04,196.59,196.94,89538.0,196.88,197.04,196.59,196.94,89538.0
2023-06-01 09:30:00,197.4,198.39,196.58,197.31,12756.0,197.4,198.39,196.58,197.31,12756.0
2023-06-01 09:35:00,197.3,197.66,197.3,197.66,800.0,197.3,197.66,197.3,197.66,800.0
2023-06-01 09:40:00,197.43,197.43,196.43,197.0,5522.0,197.43,197.43,196.43,197.0,5522.0
2023-06-01 09:45:00,197.12,197.44,196.96,197.19,3364.0,197.12,197.44,196.96,197.19,3364.0
2023-06-01 09:50:00,197.0,197.22,196.7,197.02,4363.0,197.0,197.22,196.7,197.02,4363.0
2023-06-01 09:55:00,196.87,196.93,196.48,196.93,2990.0,196.87,196.93,196.48,196.93,2990.0
2023-06-01 10:00:00,196.96,197.24,196.92,196.92,2430.0,196.96,197.24,196.92,196.92,2430.0
2023-06-01 10:05:00,197.32,197.67,197.32,197.58,1628.0,197.32,197.67,197.32,197.58,1628.0
2023-06-01 10:10:00,197.69,197.79,197.47,197.5,2842.0,197.69,197.79,197.47,197.5,2842.0
2023-06-01 10:15:00,197.39,197.59,197.11,197.19,14140.0,197.39,197.59,197.11,197.19,14140.0
2023-06-01 10:20:00,197.25,197.4,196.78,197.12,3974.0,197.25,197.4,196.78,197.12,3974.0
2023-06-01 10:25:00,197.14,197.74,197.09,197.74,3364.0,197.14,197.74,197.09,197.74,3364.0
2023-06-01 10:30:00,197.83,198.04,197.69,197.99,3093.0,197.83,198.04,197.69,197.99,3093.0
2023-06-01 10:35:00,198.03,198.46,198.03,198.45,1350.0,198.03,198.46,198.03,198.45,1350.0
2023-06-01 10:40:00,198.47,199.15,198.47,199.15,2533.0,198.47,199.15,198.47,199.15,2533.0
2023-06-01 10:45:00,199.17,199.18,198.31,198.36,4866.0,199.17,199.18,198.31,198.36,4866.0
2023-06-01 10:50:00,198.47,198.64,198.44,198.58,4062.0,198.47,198.64,198.44,198.58,4062.0
2023-06-01 10:55:00,198.49,198.54,197.69,197.96,3700.0,198.49,198.54,197.69,197.96,3700.0
2023-06-01 11:00:00,198.04,198.07,197.83,197.97,3331.0,198.04,198.07,197.83,197.97,3331.0
2023-06-01 11:05:00,197.93,198.15,197.86,198.14,3727.0,197.93,198.15,197.86,198.14,3727.0
2023-06-01 11:10:00,198.04,198.17,198.03,198.15,2929.0,198.04,198.17,198.03,198.15,2929.0
2023-06-01 11:15:00,198.19,198.49,198.17,198.39,2718.0,198.19,198.49,198.17,198.39,2718.0
2023-06-01 11:20:00,198.43,198.63,198.39,198.55,2863.0,198.43,198.63,198.39,198.55,2863.0
2023-06-01 11:25:00,198.59,198.68,198.35,198.68,4286.0,198.59,198.68,198.35,198.68,4286.0
2023-06-01 11:30:00,198.66,198.81,198.49,198.81,2658.0,198.66,198.81,198.49,198.81,2658.0
2023-06-01 11:35:00,198.82,199.05,198.73,199.0,4494.0,198.82,199.05,198.73,199.0,4494.0
2023-06-01 11:40:00,199.07,199.4,199.07,199.32,3373.0,199.07,199.4,199.07,199.32,3373.0
2023-06-01 11:45:00,199.27,199.44,199.2,199.27,4349.0,199.27,199.44,199.2,199.27,4349.0
2023-06-01 11:50:00,199.38,199.4,199.29,199.29,1342.0,199.38,199.4,199.29,199.29,1342.0
2023-06-01 11:55:00,199.2,199.21,198.98,199.11,2213.0,199.2,199.21,198.98,199.11,2213.0
2023-06-01 12:00:00,199.08,199.25,198.99,199.06,3579.0,199.08,199.25,198.99,199.06,3579.0
2023-06-01 12:05:00,199.02,199.12,198.99,199.06,3031.0,199.02,199.12,198.99,199.06,3031.0
2023-06-01 12:10:00,199.04,199.04,198.74,198.85,1327.0,199.04,199.04,198.74,198.85,1327.0
2023-06-01 12:15:00,198.86,199.02,198.67,199.02,4426.0,198.86,199.02,198.67,199.02,4426.0
2023-06-01 12:20:00,199.06,199.34,199.05,199.19,3870.0,199.06,199.34,199.05,199.19,3870.0
2023-06-01 12:25:00,199.14,199.43,199.14,199.43,2911.0,199.14,199.43,199.14,199.43,2911.0
2023-06-01 12:30:00,199.5,199.65,199.45,199.65,5860.0,199.5,199.65,199.45,199.65,5860.0
2023-06-01 12:35:00,199.67,199.71,199.48,199.67,3087.0,199.67,199.71,199.48,199.67,3087.0
2023-06-01 12:40:00,199.66,199.66,199.3,199.37,3214.0,199.66,199.66,199.3,199.37,3214.0
2023-06-01 12:45:00,199.36,199.36,199.12,199.12,2397.0,199.36,199.36,199.12,199.12,2397.0
2023-06-01 12:50:00,199.08,199.26,199.04,199.23,3332.0,199.08,199.26,199.04,199.23,3332.0
2023-06-01 12:55:00,199.17,199.17,198.85,198.96,1395.0,199.17,199.17,198.85,198.96,1395.0
2023-06-01 13:00:00,198.96,198.96,198.69,198.69,2909.0,198.96,198.96,198.69,198.69,2909.0
2023-06-01 13:05:00,198.69,198.75,198.34,198.34,4600.0,198.69,198.75,198.34,198.34,4600.0
2023-06-01 13:10:00,198.37,198.45,198.31,198.35,6403.0,198.37,198.45,198.31,198.35,6403.0
2023-06-01 13:15:00,198.34,198.37,198.24,198.3,2534.0,198.34,198.37,198.24,198.3,2534.0
2023-06-01 13:20:00,198.3,198.8,198.11,198.59,10844.0,198.3,198.8,198.11,198.59,10844.0
2023-06-01 13:25:00,198.59,198.68,198.46,198.5,2400.0,198.59,198.68,198.46,198.5,2400.0
2023-06-01 13:30:00,198.51,198.66,198.47,198.61,2234.0,198.51,198.66,198.47,198.61,2234.0
2023-06-01 13:35:00,198.61,198.61,198.52,198.55,1664.0,198.61,198.61,198.52,198.55,1664.0
2023-06-01 13:40:00,198.56,198.75,198.44,198.61,5532.0,198.56,198.75,198.44,198.61,5532.0
2023-06-01 13:45:00,198.66,198.91,198.65,198.86,1017.0,198.66,198.91,198.65,198.86,1017.0
2023-06-01 13:50:00,198.92,199.15,198.91,199.14,4045.0,198.92,199.15,198.91,199.14,4045.0
2023-06-01 13:55:00,199.17,199.18,198.86,199.02,1862.0,199.17,199.18,198.86,199.02,1862.0
2023-06-01 14:00:00,198.98,199.04,198.9,198.94,1787.0,198.98,199.04,198.9,198.94,1787.0
2023-06-01 14:05:00,198.96,199.05,198.81,198.88,2801.0,198.96,199.05,198.81,198.88,2801.0
2023-06-01 14:10:00,198.9,198.91,198.77,198.77,3167.0,198.9,198.91,198.77,198.77,3167.0
2023-06-01 14:15:00,198.83,198.94,198.71,198.71,4499.0,198.83,198.94,198.71,198.71,4499.0
2023-06-01 14:20:00,198.7,198.74,198.55,198.55,2008.0,198.7,198.74,198.55,198.55,2008.0
2023-06-01 14:25:00,198.55,198.92,198.55,198.79,4632.0,198.55,198.92,198.55,198.79,4632.0
2023-06-01 14:30:00,198.85,198.86,198.74,198.77,2551.0,198.85,198.86,198.74,198.77,2551.0
2023-06-01 14:35:00,198.75,198.93,198.6,198.6,6632.0,198.75,198.93,198.6,198.6,6632.0
2023-06-01 14:40:00,198.67,198.85,198.56,198.78,3639.0,198.67,198.85,198.56,198.78,3639.0
2023-06-01 14:45:00,198.82,199.02,198.81,198.96,3594.0,198.82,199.02,198.81,198.96,3594.0
2023-06-01 14:50:00,198.89,198.95,198.84,198.91,2424.0,198.89,198.95,198.84,198.91,2424.0
2023-06-01 14:55:00,198.91,199.17,198.84,199.11,3846.0,198.91,199.17,198.84,199.11,3846.0
2023-06-01 15:00:00,199.15,199.51,199.13,199.47,2845.0,199.15,199.51,199.13,199.47,2845.0
2023-06-01 15:05:00,199.44,199.44,199.24,199.24,2744.0,199.44,199.44,199.24,199.24,2744.0
2023-06-01 15:10:00,199.24,199.58,199.17,199.53,4532.0,199.24,199.58,199.17,199.53,4532.0
2023-06-01 15:15:00,199.57,199.59,199.39,199.39,4217.0,199.57,199.59,199.39,199.39,4217.0
2023-06-01 15:20:00,199.42,199.52,199.28,199.28,6042.0,199.42,199.52,199.28,199.28,6042.0
2023-06-01 15:25:00,199.33,199.49,199.23,199.23,6202.0,199.33,199.49,199.23,199.23,6202.0
2023-06-01 15:30:00,199.29,199.34,199.03,199.07,8256.0,199.29,199.34,199.03,199.07,8256.0
2023-06-01 15:35:00,199.08,199.14,198.98,199.03,10801.0,199.08,199.14,198.98,199.03,10801.0
2023-06-01 15:40:00,199.01,199.46,198.96,199.43,9733.0,199.01,199.46,198.96,199.43,9733.0
2023-06-01 15:45:00,199.42,199.53,199.33,199.47,9156.0,199.42,199.53,199.33,199.47,9156.0
2023-06-01 15:50:00,199.32,199.42,198.46,198.74,23807.0,199.32,199.42,198.46,198.74,23807.0
2023-06-01 15:55:00,198.75,199.04,198.74,199.0,34804.0,198.75,199.04,198.74,199.0,34804.0
2023-06-02 09:30:00,202.0,202.39,200.83,201.1,10693.0,202.0,202.39,200.83,201.1,10693.0
2023-06-02 09:35:00,200.94,201.96,200.93,201.96,5197.0,200.94,201.96,200.93,201.96,5197.0
2023-06-02 09:40:00,202.13,202.13,201.34,201.34,2384.0,202.13,202.13,201.34,201.34,2384.0
2023-06-02 09:45:00,201.5,202.04,201.22,201.22,3637.0,201.5,202.04,201.22,201.22,3637.0
2023-06-02 09:50:00,201.55,201.55,200.96,201.14,3551.0,201.55,201.55,200.96,201.14,3551.0
2023-06-02 09:55:00,201.25,201.26,200.58,200.58,1743.0,201.25,201.26,200.58,200.58,1743.0
2023-06-02 10:00:00,200.67,200.67,199.62,199.91,6768.0,200.67,200.67,199.62,199.91,6768.0
2023-06-02 10:05:00,200.11,200.45,200.04,200.28,6155.0,200.11,200.45,200.04,200.28,6155.0
2023-06-02 10:10:00,200.02,200.54,200.02,200.54,2536.0,200.02,200.54,200.02,200.54,2536.0
2023-06-02 10:15:00,200.63,200.75,200.31,200.38,1774.0,200.63,200.75,200.31,200.38,1774.0
2023-06-02 10:20:00,200.49,200.56,200.21,200.27,1932.0,200.49,200.56,200.21,200.27,1932.0
2023-06-02 10:25:00,200.28,200.57,200.28,200.56,2112.0,200.28,200.57,200.28,200.56,2112.0
2023-06-02 10:30:00,200.46,200.58,200.3,200.31,3972.0,200.46,200.58,200.3,200.31,3972.0
2023-06-02 10:35:00,200.44,200.81,200.43,200.8,3330.0,200.44,200.81,200.43,200.8,3330.0
2023-06-02 10:40:00,200.81,200.98,200.76,200.88,2471.0,200.81,200.98,200.76,200.88,2471.0
2023-06-02 10:45:00,200.94,201.41,200.94,201.41,2990.0,200.94,201.41,200.94,201.41,2990.0
2023-06-02 10:50:00,201.22,201.33,201.14,201.23,1816.0,201.22,201.33,201.14,201.23,1816.0
2023-06-02 10:55:00,201.28,201.54,201.17,201.44,5364.0,201.28,201.54,201.17,201.44,5364.0
2023-06-02 11:00:00,201.59,202.19,201.59,201.95,2945.0,201.59,202.19,201.59,201.95,2945.0
2023-06-02 11:05:00,201.83,201.83,201.63,201.8,2590.0,201.83,201.83,201.63,201.8,2590.0
2023-06-02 11:10:00,201.85,202.09,201.85,201.89,2621.0,201.85,202.09,201.85,201.89,2621.0
2023-06-02 11:15:00,201.93,202.3,201.93,202.3,3099.0,201.93,202.3,201.93,202.3,3099.0
2023-06-02 11:20:00,202.32,202.33,202.24,202.24,500.0,202.32,202.33,202.24,202.24,500.0
2023-06-02 11:25:00,202.23,202.42,202.23,202.35,2625.0,202.23,202.42,202.23,202.35,2625.0
2023-06-02 11:30:00,202.39,202.67,202.39,202.67,3729.0,202.39,202.67,202.39,202.67,3729.0
2023-06-02 11:35:00,202.57,202.63,202.5,202.57,2043.0,202.57,202.63,202.5,202.57,2043.0
2023-06-02 11:40:00,202.54,202.54,202.37,202.47,1400.0,202.54,202.54,202.37,202.47,1400.0
2023-06-02 11:45:00,202.47,202.47,202.26,202.32,1865.0,202.47,202.47,202.26,202.32,1865.0
2023-06-02 11:50:00,202.33,202.33,202.15,202.28,2130.0,202.33,202.33,202.15,202.28,2130.0
2023-06-02 11:55:00,202.36,202.51,202.3,202.32,1243.0,202.36,202.51,202.3,202.32,1243.0
2023-06-02 12:00:00,202.3,202.41,202.01,202.07,3231.0,202.3,202.41,202.01,202.07,3231.0
2023-06-02 12:05:00,202.06,202.34,202.06,202.22,2108.0,202.06,202.34,202.06,202.22,2108.0
2023-06-02 12:10:00,202.22,202.31,202.18,202.23,1998.0,202.22,202.31,202.18,202.23,1998.0
2023-06-02 12:15:00,202.14,202.16,202.0,202.03,2182.0,202.14,202.16,202.0,202.03,2182.0
2023-06-02 12:20:00,202.03,202.4,202.03,202.4,2507.0,202.03,202.4,202.03,202.4,2507.0
2023-06-02 12:25:00,202.31,202.71,202.31,202.71,2356.0,202.31,202.71,202.31,202.71,2356.0
2023-06-02 12:30:00,202.7,202.84,202.67,202.77,3350.0,202.7,202.84,202.67,202.77,3350.0
2023-06-02 12:35:00,202.84,203.22,202.84,203.22,4517.0,202.84,203.22,202.84,203.22,4517.0
2023-06-02 12:40:00,203.14,203.37,203.06,203.29,3741.0,203.14,203.37,203.06,203.29,3741.0
2023-06-02 12:45:00,203.36,203.69,203.36,203.43,4738.0,203.36,203.69,203.36,203.43,4738.0
2023-06-02 12:50:00,203.47,203.56,203.15,203.15,18630.0,203.47,203.56,203.15,203.15,18630.0
2023-06-02 12:55:00,203.12,203.36,203.11,203.35,4506.0,203.12,203.36,203.11,203.35,4506.0
2023-06-02 13:00:00,203.39,203.39,203.18,203.33,3788.0,203.39,203.39,203.18,203.33,3788.0
2023-06-02 13:05:00,203.32,203.33,202.97,202.97,3593.0,203.32,203.33,202.97,202.97,3593.0
2023-06-02 13:10:00,202.89,202.89,202.65,202.75,5118.0,202.89,202.89,202.65,202.75,5118.0
2023-06-02 13:15:00,202.75,202.77,202.6,202.67,4719.0,202.75,202.77,202.6,202.67,4719.0
2023-06-02 13:20:00,202.71,202.8,202.55,202.73,8149.0,202.71,202.8,202.55,202.73,8149.0
2023-06-02 13:25:00,202.74,202.85,202.61,202.75,17650.0,202.74,202.85,202.61,202.75,17650.0
2023-06-02 13:30:00,202.73,202.76,202.62,202.63,1870.0,202.73,202.76,202.62,202.63,1870.0
2023-06-02 13:35:00,202.66,202.72,202.55,202.65,3647.0,202.66,202.72,202.55,202.65,3647.0
2023-06-02 13:40:00,202.67,202.67,202.14,202.33,10615.0,202.67,202.67,202.14,202.33,10615.0
2023-06-02 13:45:00,202.34,202.43,202.21,202.21,3073.0,202.34,202.43,202.21,202.21,3073.0
2023-06-02 13:50:00,202.26,202.32,202.04,202.13,2118.0,202.26,202.32,202.04,202.13,2118.0
2023-06-02 13:55:00,202.07,202.13,201.97,202.03,2750.0,202.07,202.13,201.97,202.03,2750.0
2023-06-02 14:00:00,202.03,202.19,201.95,202.19,2199.0,202.03,202.19,201.95,202.19,2199.0
2023-06-02 14:05:00,202.1,202.2,201.84,201.84,4819.0,202.1,202.2,201.84,201.84,4819.0
2023-06-02 14:10:00,201.89,201.89,201.49,201.5,13970.0,201.89,201.89,201.49,201.5,13970.0
2023-06-02 14:15:00,201.55,201.78,201.54,201.78,1573.0,201.55,201.78,201.54,201.78,1573.0
2023-06-02 14:20:00,201.84,201.91,201.71,201.71,3455.0,201.84,201.91,201.71,201.71,3455.0
2023-06-02 14:25:00,201.7,201.73,201.46,201.46,3924.0,201.7,201.73,201.46,201.46,3924.0
2023-06-02 14:30:00,201.51,201.72,201.49,201.66,9749.0,201.51,201.72,201.49,201.66,9749.0
2023-06-02 14:35:00,201.61,201.7,201.43,201.43,2220.0,201.61,201.7,201.43,201.43,2220.0
2023-06-02 14:40:00,201.36,201.42,201.22,201.28,4552.0,201.36,201.42,201.22,201.28,4552.0
2023-06-02 14:45:00,201.25,201.35,201.13,201.35,4573.0,201.25,201.35,201.13,201.35,4573.0
2023-06-02 14:50:00,201.32,201.38,200.95,200.95,5399.0,201.32,201.38,200.95,200.95,5399.0
2023-06-02 14:55:00,200.92,201.02,200.83,201.01,3134.0,200.92,201.02,200.83,201.01,3134.0
2023-06-02 15:00:00,201.11,201.52,201.11,201.52,5154.0,201.11,201.52,201.11,201.52,5154.0
2023-06-02 15:05:00,201.54,201.6,201.48,201.52,3725.0,201.54,201.6,201.48,201.52,3725.0
2023-06-02 15:10:00,201.5,201.57,201.42,201.5,5054.0,201.5,201.57,201.42,201.5,5054.0
2023-06-02 15:15:00,201.53,201.86,201.41,201.76,9177.0,201.53,201.86,201.41,201.76,9177.0
2023-06-02 15:20:00,201.81,201.81,201.6,201.61,3182.0,201.81,201.81,201.6,201.61,3182.0
2023-06-02 15:25:00,201.56,201.92,201.56,201.8,3744.0,201.56,201.92,201.56,201.8,3744.0
2023-06-02 15:30:00,201.78,201.84,201.47,201.65,5684.0,201.78,201.84,201.47,201.65,5684.0
2023-06-02 15:35:00,201.58,201.66,201.58,201.64,3901.0,201.58,201.66,201.58,201.64,3901.0
2023-06-02 15:40:00,201.65,201.76,201.46,201.52,11653.0,201.65,201.76,201.46,201.52,11653.0
2023-06-02 15:45:00,201.48,201.67,201.14,201.51,117020.0,201.48,201.67,201.14,201.51,117020.0
2023-06-02 15:50:00,201.47,201.47,201.18,201.32,32872.0,201.47,201.47,201.18,201.32,32872.0
2023-06-02 15:55:00,201.31,201.51,201.06,201.38,85649.0,201.31,201.51,201.06,201.38,85649.0
2023-06-05 09:30:00,201.23,201.29,199.93,200.61,8858.0,201.23,201.29,199.93,200.61,8858.0
2023-06-05 09:35:00,200.51,201.11,200.48,200.83,5624.0,200.51,201.11,200.48,200.83,5624.0
2023-06-05 09:40:00,200.84,201.03,200.55,201.0,4445.0,200.84,201.03,200.55,201.0,4445.0
2023-06-05 09:45:00,201.06,201.23,200.78,200.78,1839.0,201.06,201.23,200.78,200.78,1839.0
2023-06-05 09:50:00,200.79,200.82,200.6,200.82,1448.0,200.79,200.82,200.6,200.82,1448.0
2023-06-05 09:55:00,200.47,200.83,200.46,200.83,800.0,200.47,200.83,200.46,200.83,800.0
2023-06-05 10:00:00,201.47,201.47,201.01,201.02,1894.0,201.47,201.47,201.01,201.02,1894.0
2023-06-05 10:05:00,200.94,201.26,200.8,200.98,1600.0,200.94,201.26,200.8,200.98,1600.0
2023-06-05 10:10:00,200.97,201.17,200.96,201.1,1500.0,200.97,201.17,200.96,201.1,1500.0
2023-06-05 10:15:00,201.21,201.37,201.0,201.15,2418.0,201.21,201.37,201.0,201.15,2418.0
2023-06-05 10:20:00,201.27,201.56,201.17,201.49,5294.0,201.27,201.56,201.17,201.49,5294.0
2023-06-05 10:25:00,201.35,201.65,201.35,201.65,600.0,201.35,201.65,201.35,201.65,600.0
2023-06-05 10:30:00,201.59,201.76,201.17,201.67,3721.0,201.59,201.76,201.17,201.67,3721.0
2023-06-05 10:35:00,201.41,202.14,201.41,202.0,1058.0,201.41,202.14,201.41,202.0,1058.0
2023-06-05 10:40:00,202.01,202.18,201.84,202.09,10293.0,202.01,202.18,201.84,202.09,10293.0
2023-06-05 10:45:00,202.11,202.33,202.0,202.01,2173.0,202.11,202.33,202.0,202.01,2173.0
2023-06-05 10:50:00,202.13,202.22,202.04,202.22,1131.0,202.13,202.22,202.04,202.22,1131.0
2023-06-05 10:55:00,202.29,202.29,202.02,202.07,2750.0,202.29,202.29,202.02,202.07,2750.0
2023-06-05 11:00:00,202.12,202.52,202.1,202.2,4412.0,202.12,202.52,202.1,202.2,4412.0
2023-06-05 11:05:00,202.41,202.71,202.41,202.56,1976.0,202.41,202.71,202.41,202.56,1976.0
2023-06-05 11:10:00,202.65,202.65,202.37,202.45,2052.0,202.65,202.65,202.37,202.45,2052.0
2023-06-05 11:15:00,202.53,202.84,202.53,202.8,3008.0,202.53,202.84,202.53,202.8,3008.0
2023-06-05 11:20:00,202.87,203.04,202.72,202.84,3923.0,202.87,203.04,202.72,202.84,3923.0
2023-06-05 11:25:00,202.77,202.77,202.67,202.67,1322.0,202.77,202.77,202.67,202.67,1322.0
2023-06-05 11:30:00,202.6,202.79,202.44,202.47,2022.0,202.6,202.79,202.44,202.47,2022.0
2023-06-05 11:35:00,202.6,202.6,202.19,202.22,1104.0,202.6,202.6,202.19,202.22,1104.0
2023-06-05 11:40:00,202.14,202.26,202.05,202.24,2217.0,202.14,202.26,202.05,202.24,2217.0
2023-06-05 11:45:00,202.24,202.24,202.24,202.24,0.0,202.24,202.24,202.24,202.24,0.0
2023-06-05 11:50:00,202.69,203.09,202.69,203.09,1656.0,202.69,203.09,202.69,203.09,1656.0
2023-06-05 11:55:00,203.09,203.14,202.88,202.88,4185.0,203.09,203.14,202.88,202.88,4185.0
2023-06-05 12:00:00,202.85,202.85,202.62,202.67,1493.0,202.85,202.85,202.62,202.67,1493.0
2023-06-05 12:05:00,202.68,202.83,202.68,202.75,2312.0,202.68,202.83,202.68,202.75,2312.0
2023-06-05 12:10:00,202.85,203.17,202.85,203.03,1121.0,202.85,203.17,202.85,203.03,1121.0
2023-06-05 12:15:00,203.21,203.23,202.98,202.98,1820.0,203.21,203.23,202.98,202.98,1820.0
2023-06-05 12:20:00,202.98,203.09,202.93,203.09,1124.0,202.98,203.09,202.93,203.09,1124.0
2023-06-05 12:25:00,203.1,203.26,203.1,203.26,966.0,203.1,203.26,203.1,203.26,966.0
2023-06-05 12:30:00,203.27,203.39,203.27,203.39,881.0,203.27,203.39,203.27,203.39,881.0
2023-06-05 12:35:00,203.37,203.64,203.36,203.5,2083.0,203.37,203.64,203.36,203.5,2083.0
2023-06-05 12:40:00,203.47,203.87,203.46,203.8,2131.0,203.47,203.87,203.46,203.8,2131.0
2023-06-05 12:45:00,203.81,203.86,203.72,203.74,4282.0,203.81,203.86,203.72,203.74,4282.0
2023-06-05 12:50:00,203.77,203.93,203.74,203.93,1162.0,203.77,203.93,203.74,203.93,1162.0
2023-06-05 12:55:00,204.07,204.07,203.92,203.92,4605.0,204.07,204.07,203.92,203.92,4605.0
2023-06-05 13:00:00,203.92,203.97,203.68,203.72,2979.0,203.92,203.97,203.68,203.72,2979.0
2023-06-05 13:05:00,203.72,203.81,203.65,203.79,3791.0,203.72,203.81,203.65,203.79,3791.0
2023-06-05 13:10:00,203.84,203.91,203.71,203.71,5025.0,203.84,203.91,203.71,203.71,5025.0
2023-06-05 13:15:00,203.68,203.81,203.52,203.77,3577.0,203.68,203.81,203.52,203.77,3577.0
2023-06-05 13:20:00,203.65,203.68,203.43,203.48,2453.0,203.65,203.68,203.43,203.48,2453.0
2023-06-05 13:25:00,203.35,203.48,203.15,203.26,3908.0,203.35,203.48,203.15,203.26,3908.0
2023-06-05 13:30:00,203.3,203.3,203.04,203.29,3349.0,203.3,203.3,203.04,203.29,3349.0
2023-06-05 13:35:00,203.28,203.32,203.15,203.32,4752.0,203.28,203.32,203.15,203.32,4752.0
2023-06-05 13:40:00,203.27,203.32,203.11,203.11,19521.0,203.27,203.32,203.11,203.11,19521.0
2023-06-05 13:45:00,203.12,203.78,203.12,203.78,5209.0,203.12,203.78,203.12,203.78,5209.0
2023-06-05 13:50:00,203.82,203.96,203.77,203.92,4708.0,203.82,203.96,203.77,203.92,4708.0
2023-06-05 13:55:00,203.91,204.0,203.86,204.0,2918.0,203.91,204.0,203.86,204.0,2918.0
2023-06-05 14:00:00,203.97,203.97,203.63,203.76,6021.0,203.97,203.97,203.63,203.76,6021.0
2023-06-05 14:05:00,203.76,203.76,203.53,203.72,5789.0,203.76,203.76,203.53,203.72,5789.0
2023-06-05 14:10:00,203.76,203.79,203.42,203.65,8485.0,203.76,203.79,203.42,203.65,8485.0
2023-06-05 14:15:00,203.61,203.88,203.61,203.64,4973.0,203.61,203.88,203.61,203.64,4973.0
2023-06-05 14:20:00,203.65,203.82,203.62,203.74,3453.0,203.65,203.82,203.62,203.74,3453.0
2023-06-05 14:25:00,203.79,203.79,203.32,203.32,5905.0,203.79,203.79,203.32,203.32,5905.0
2023-06-05 14:30:00,203.3,203.37,202.75,202.93,12263.0,203.3,203.37,202.75,202.93,12263.0
2023-06-05 14:35:00,202.93,203.25,202.85,202.95,25824.0,202.93,203.25,202.85,202.95,25824.0
2023-06-05 14:40:00,202.97,203.16,202.78,202.83,4296.0,202.97,203.16,202.78,202.83,4296.0
2023-06-05 14:45:00,202.84,203.0,202.8,202.98,4100.0,202.84,203.0,202.8,202.98,4100.0
2023-06-05 14:50:00,202.98,203.32,202.92,203.32,6691.0,202.98,203.32,202.92,203.32,6691.0
2023-06-05 14:55:00,203.28,203.29,203.06,203.14,3832.0,203.28,203.29,203.06,203.14,3832.0
2023-06-05 15:00:00,203.16,203.16,202.8,202.83,8364.0,203.16,203.16,202.8,202.83,8364.0
2023-06-05 15:05:00,202.81,203.25,202.76,202.9,8237.0,202.81,203.25,202.76,202.9,8237.0
2023-06-05 15:10:00,202.82,203.22,202.82,203.21,3401.0,202.82,203.22,202.82,203.21,3401.0
2023-06-05 15:15:00,203.1,203.12,202.81,202.93,5975.0,203.1,203.12,202.81,202.93,5975.0
2023-06-05 15:20:00,202.92,203.48,202.9,203.46,5701.0,202.92,203.48,202.9,203.46,5701.0
2023-06-05 15:25:00,203.42,203.42,203.24,203.36,4891.0,203.42,203.42,203.24,203.36,4891.0
2023-06-05 15:30:00,203.36,203.47,203.29,203.36,6566.0,203.36,203.47,203.29,203.36,6566.0
2023-06-05 15:35:00,203.38,203.55,203.23,203.54,6182.0,203.38,203.55,203.23,203.54,6182.0
2023-06-05 15:40:00,203.6,204.14,203.6,203.93,10698.0,203.6,204.14,203.6,203.93,10698.0
2023-06-05 15:45:00,203.86,204.13,203.78,204.05,11622.0,203.86,204.13,203.78,204.05,11622.0
2023-06-05 15:50:00,204.05,204.18,203.91,203.93,23636.0,204.05,204.18,203.91,203.93,23636.0
2023-06-05 15:55:00,203.93,204.11,203.81,204.03,62182.0,203.93,204.11,203.81,204.03,62182.0
2023-06-06 09:30:00,205.15,205.15,203.75,204.25,13142.0,205.15,205.15,203.75,204.25,13142.0
2023-06-06 09:35:00,204.49,204.54,203.87,204.33,2825.0,204.49,204.54,203.87,204.33,2825.0
2023-06-06 09:40:00,204.33,204.72,204.13,204.34,2039.0,204.33,204.72,204.13,204.34,2039.0
2023-06-06 09:45:00,204.35,204.57,204.02,204.55,2400.0,204.35,204.57,204.02,204.55,2400.0
2023-06-06 09:50:00,204.76,205.33,204.07,204.07,5667.0,204.76,205.33,204.07,204.07,5667.0
2023-06-06 09:55:00,204.08,204.31,203.9,204.18,2940.0,204.08,204.31,203.9,204.18,2940.0
2023-06-06 10:00:00,204.24,204.45,204.24,204.43,804.0,204.24,204.45,204.24,204.43,804.0
2023-06-06 10:05:00,204.57,205.2,204.56,205.17,2053.0,204.57,205.2,204.56,205.17,2053.0
2023-06-06 10:10:00,205.27,205.63,205.27,205.4,3173.0,205.27,205.63,205.27,205.4,3173.0
2023-06-06 10:15:00,205.44,205.48,205.2,205.3,4030.0,205.44,205.48,205.2,205.3,4030.0
2023-06-06 10:20:00,205.39,205.4,205.04,205.04,1800.0,205.39,205.4,205.04,205.04,1800.0
2023-06-06 10:25:00,204.94,205.03,204.66,204.98,3193.0,204.94,205.03,204.66,204.98,3193.0
2023-06-06 10:30:00,205.0,205.52,205.0,205.26,3177.0,205.0,205.52,205.0,205.26,3177.0
2023-06-06 10:35:00,205.27,205.27,204.64,204.68,2449.0,205.27,205.27,204.64,204.68,2449.0
2023-06-06 10:40:00,204.75,204.75,204.62,204.62,2000.0,204.75,204.75,204.62,204.62,2000.0
2023-06-06 10:45:00,204.82,205.14,204.82,205.08,4044.0,204.82,205.14,204.82,205.08,4044.0
2023-06-06 10:50:00,205.14,205.41,205.14,205.41,2114.0,205.14,205.41,205.14,205.41,2114.0
2023-06-06 10:55:00,205.5,205.5,205.09,205.44,3559.0,205.5,205.5,205.09,205.44,3559.0
2023-06-06 11:00:00,205.53,205.53,205.23,205.28,2563.0,205.53,205.53,205.23,205.28,2563.0
2023-06-06 11:05:00,205.24,205.38,205.14,205.27,2909.0,205.24,205.38,205.14,205.27,2909.0
2023-06-06 11:10:00,205.27,205.63,205.27,205.47,3171.0,205.27,205.63,205.27,205.47,3171.0
2023-06-06 11:15:00,205.42,205.58,205.42,205.51,902.0,205.42,205.58,205.42,205.51,902.0
2023-06-06 11:20:00,205.58,205.59,204.88,204.99,3641.0,205.58,205.59,204.88,204.99,3641.0
2023-06-06 11:25:00,205.1,205.41,204.88,205.41,6340.0,205.1,205.41,204.88,205.41,6340.0
2023-06-06 11:30:00,205.4,205.47,205.3,205.45,4300.0,205.4,205.47,205.3,205.45,4300.0
2023-06-06 11:35:00,205.38,205.66,205.31,205.65,3964.0,205.38,205.66,205.31,205.65,3964.0
2023-06-06 11:40:00,205.66,205.72,205.3,205.56,5438.0,205.66,205.72,205.3,205.56,5438.0
2023-06-06 11:45:00,205.7,205.76,205.48,205.48,1811.0,205.7,205.76,205.48,205.48,1811.0
2023-06-06 11:50:00,205.53,205.68,205.51,205.68,3420.0,205.53,205.68,205.51,205.68,3420.0
2023-06-06 11:55:00,205.69,206.07,205.68,205.9,7675.0,205.69,206.07,205.68,205.9,7675.0
2023-06-06 12:00:00,205.9,206.02,205.71,205.86,8902.0,205.9,206.02,205.71,205.86,8902.0
2023-06-06 12:05:00,205.87,205.9,205.4,205.79,17141.0,205.87,205.9,205.4,205.79,17141.0
2023-06-06 12:10:00,205.73,205.92,205.73,205.86,5112.0,205.73,205.92,205.73,205.86,5112.0
2023-06-06 12:15:00,205.92,205.98,205.83,205.89,20521.0,205.92,205.98,205.83,205.89,20521.0
2023-06-06 12:20:00,205.96,206.04,205.66,205.8,6145.0,205.96,206.04,205.66,205.8,6145.0
2023-06-06 12:25:00,205.79,205.81,205.42,205.55,4525.0,205.79,205.81,205.42,205.55,4525.0
2023-06-06 12:30:00,205.68,205.84,205.6,205.81,5858.0,205.68,205.84,205.6,205.81,5858.0
2023-06-06 12:35:00,205.83,205.83,205.46,205.59,11116.0,205.83,205.83,205.46,205.59,11116.0
2023-06-06 12:40:00,205.59,205.59,205.39,205.45,3541.0,205.59,205.59,205.39,205.45,3541.0
2023-06-06 12:45:00,205.43,205.53,205.23,205.28,5474.0,205.43,205.53,205.23,205.28,5474.0
2023-06-06 12:50:00,205.33,205.47,205.33,205.44,979.0,205.33,205.47,205.33,205.44,979.0
2023-06-06 12:55:00,205.43,205.5,205.2,205.36,4534.0,205.43,205.5,205.2,205.36,4534.0
2023-06-06 13:00:00,205.45,205.52,205.3,205.33,2116.0,205.45,205.52,205.3,205.33,2116.0
2023-06-06 13:05:00,205.31,205.37,205.28,205.34,600.0,205.31,205.37,205.28,205.34,600.0
2023-06-06 13:10:00,205.34,205.46,205.33,205.44,1351.0,205.34,205.46,205.33,205.44,1351.0
2023-06-06 13:15:00,205.54,205.69,205.26,205.3,5148.0,205.54,205.69,205.26,205.3,5148.0
2023-06-06 13:20:00,205.24,205.5,205.13,205.5,9663.0,205.24,205.5,205.13,205.5,9663.0
2023-06-06 13:25:00,205.41,205.43,205.1,205.41,3903.0,205.41,205.43,205.1,205.41,3903.0
2023-06-06 13:30:00,205.42,205.53,205.25,205.25,12414.0,205.42,205.53,205.25,205.25,12414.0
2023-06-06 13:35:00,205.23,205.47,205.14,205.35,8020.0,205.23,205.47,205.14,205.35,8020.0
2023-06-06 13:40:00,205.3,205.42,205.05,205.1,12271.0,205.3,205.42,205.05,205.1,12271.0
2023-06-06 13:45:00,205.2,205.35,205.11,205.11,5287.0,205.2,205.35,205.11,205.11,5287.0
2023-06-06 13:50:00,205.08,205.37,205.08,205.27,9351.0,205.08,205.37,205.08,205.27,9351.0
2023-06-06 13:55:00,205.24,205.38,205.09,205.31,14465.0,205.24,205.38,205.09,205.31,14465.0
2023-06-06 14:00:00,205.31,205.42,205.17,205.42,4939.0,205.31,205.42,205.17,205.42,4939.0
2023-06-06 14:05:00,205.42,205.51,205.25,205.51,9807.0,205.42,205.51,205.25,205.51,9807.0
2023-06-06 14:10:00,205.49,205.49,205.29,205.29,2548.0,205.49,205.49,205.29,205.29,2548.0
2023-06-06 14:15:00,205.28,205.38,205.25,205.32,1813.0,205.28,205.38,205.25,205.32,1813.0
2023-06-06 14:20:00,205.34,205.44,205.23,205.39,6371.0,205.34,205.44,205.23,205.39,6371.0
2023-06-06 14:25:00,205.43,205.62,205.31,205.61,2820.0,205.43,205.62,205.31,205.61,2820.0
2023-06-06 14:30:00,205.61,205.63,205.49,205.53,2700.0,205.61,205.63,205.49,205.53,2700.0
2023-06-06 14:35:00,205.49,205.67,205.49,205.64,3128.0,205.49,205.67,205.49,205.64,3128.0
2023-06-06 14:40:00,205.65,205.74,205.64,205.67,2531.0,205.65,205.74,205.64,205.67,2531.0
2023-06-06 14:45:00,205.6,205.68,205.33,205.33,2227.0,205.6,205.68,205.33,205.33,2227.0
2023-06-06 14:50:00,205.37,205.51,205.26,205.26,5462.0,205.37,205.51,205.26,205.26,5462.0
2023-06-06 14:55:00,205.34,205.46,205.25,205.36,11538.0,205.34,205.46,205.25,205.36,11538.0
2023-06-06 15:00:00,205.44,205.62,205.34,205.42,6136.0,205.44,205.62,205.34,205.42,6136.0
2023-06-06 15:05:00,205.45,205.66,205.41,205.5,12668.0,205.45,205.66,205.41,205.5,12668.0
2023-06-06 15:10:00,205.49,205.6,205.39,205.52,3830.0,205.49,205.6,205.39,205.52,3830.0
2023-06-06 15:15:00,205.52,205.83,205.51,205.83,9899.0,205.52,205.83,205.51,205.83,9899.0
2023-06-06 15:20:00,205.78,205.92,205.65,205.85,26123.0,205.78,205.92,205.65,205.85,26123.0
2023-06-06 15:25:00,205.94,206.18,205.93,206.17,9492.0,205.94,206.18,205.93,206.17,9492.0
2023-06-06 15:30:00,206.18,206.37,206.14,206.15,11596.0,206.18,206.37,206.14,206.15,11596.0
2023-06-06 15:35:00,206.18,206.18,205.8,205.81,4434.0,206.18,206.18,205.8,205.81,4434.0
2023-06-06 15:40:00,205.82,205.88,205.58,205.65,5166.0,205.82,205.88,205.58,205.65,5166.0
2023-06-06 15:45:00,205.66,205.67,205.5,205.56,7926.0,205.66,205.67,205.5,205.56,7926.0
2023-06-06 15:50:00,205.61,205.72,205.29,205.4,16007.0,205.61,205.72,205.29,205.4,16007.0
2023-06-06 15:55:00,205.43,205.88,205.39,205.48,70731.0,205.43,205.88,205.39,205.48,70731.0
2023-06-07 09:30:00,206.65,206.65,205.1,206.34,12451.0,206.65,206.65,205.1,206.34,12451.0
2023-06-07 09:35:00,206.31,207.16,206.3,207.16,3314.0,206.31,207.16,206.3,207.16,3314.0
2023-06-07 09:40:00,207.41,207.6,206.78,207.28,2416.0,207.41,207.6,206.78,207.28,2416.0
2023-06-07 09:45:00,207.12,207.18,206.62,206.66,21976.0,207.12,207.18,206.62,206.66,21976.0
2023-06-07 09:50:00,206.63,206.87,206.41,206.75,1719.0,206.63,206.87,206.41,206.75,1719.0
2023-06-07 09:55:00,206.82,207.0,206.69,206.94,5193.0,206.82,207.0,206.69,206.94,5193.0
2023-06-07 10:00:00,206.88,206.92,206.4,206.92,9111.0,206.88,206.92,206.4,206.92,9111.0
2023-06-07 10:05:00,206.95,207.13,206.95,207.13,700.0,206.95,207.13,206.95,207.13,700.0
2023-06-07 10:10:00,207.14,207.23,206.94,206.95,2249.0,207.14,207.23,206.94,206.95,2249.0
2023-06-07 10:15:00,207.0,207.24,206.73,206.88,5865.0,207.0,207.24,206.73,206.88,5865.0
2023-06-07 10:20:00,206.94,207.1,206.55,206.58,26138.0,206.94,207.1,206.55,206.58,26138.0
2023-06-07 10:25:00,206.45,207.03,206.38,207.03,2910.0,206.45,207.03,206.38,207.03,2910.0
2023-06-07 10:30:00,207.06,207.48,207.06,207.38,1700.0,207.06,207.48,207.06,207.38,1700.0
2023-06-07 10:35:00,207.24,207.28,207.08,207.15,1600.0,207.24,207.28,207.08,207.15,1600.0
2023-06-07 10:40:00,207.12,207.36,206.92,207.33,6370.0,207.12,207.36,206.92,207.33,6370.0
2023-06-07 10:45:00,207.34,207.53,207.24,207.51,5589.0,207.34,207.53,207.24,207.51,5589.0
2023-06-07 10:50:00,207.51,207.59,207.3,207.59,3179.0,207.51,207.59,207.3,207.59,3179.0
2023-06-07 10:55:00,207.66,208.13,207.57,208.13,2913.0,207.66,208.13,207.57,208.13,2913.0
2023-06-07 11:00:00,207.8,207.81,207.64,207.72,1509.0,207.8,207.81,207.64,207.72,1509.0
2023-06-07 11:05:00,207.84,208.05,207.83,207.85,1852.0,207.84,208.05,207.83,207.85,1852.0
2023-06-07 11:10:00,207.84,207.95,207.8,207.88,2400.0,207.84,207.95,207.8,207.88,2400.0
2023-06-07 11:15:00,207.88,208.01,207.78,207.85,7808.0,207.88,208.01,207.78,207.85,7808.0
2023-06-07 11:20:00,207.91,208.22,207.89,208.21,1675.0,207.91,208.22,207.89,208.21,1675.0
2023-06-07 11:25:00,208.15,208.74,208.14,208.74,3177.0,208.15,208.74,208.14,208.74,3177.0
2023-06-07 11:30:00,208.84,208.87,208.56,208.87,3409.0,208.84,208.87,208.56,208.87,3409.0
2023-06-07 11:35:00,208.86,208.92,208.55,208.55,2600.0,208.86,208.92,208.55,208.55,2600.0
2023-06-07 11:40:00,208.6,208.6,208.28,208.28,4729.0,208.6,208.6,208.28,208.28,4729.0
2023-06-07 11:45:00,208.31,208.37,208.06,208.06,3199.0,208.31,208.37,208.06,208.06,3199.0
2023-06-07 11:50:00,208.12,208.19,207.78,207.91,8621.0,208.12,208.19,207.78,207.91,8621.0
2023-06-07 11:55:00,207.84,207.84,207.65,207.75,2607.0,207.84,207.84,207.65,207.75,2607.0
2023-06-07 12:00:00,207.6,207.66,207.6,207.65,253.0,207.6,207.66,207.6,207.65,253.0
2023-06-07 12:05:00,207.6,207.74,207.54,207.67,2440.0,207.6,207.74,207.54,207.67,2440.0
2023-06-07 12:10:00,207.66,207.71,207.23,207.52,2212.0,207.66,207.71,207.23,207.52,2212.0
2023-06-07 12:15:00,207.36,207.42,207.2,207.39,1840.0,207.36,207.42,207.2,207.39,1840.0
2023-06-07 12:20:00,207.32,207.59,207.18,207.58,7503.0,207.32,207.59,207.18,207.58,7503.0
2023-06-07 12:25:00,207.56,207.83,207.43,207.76,3131.0,207.56,207.83,207.43,207.76,3131.0
2023-06-07 12:30:00,207.84,208.05,207.66,207.99,5538.0,207.84,208.05,207.66,207.99,5538.0
2023-06-07 12:35:00,208.03,208.2,207.95,208.2,1487.0,208.03,208.2,207.95,208.2,1487.0
2023-06-07 12:40:00,208.18,208.25,208.07,208.25,2947.0,208.18,208.25,208.07,208.25,2947.0
2023-06-07 12:45:00,208.34,208.34,207.91,207.97,2083.0,208.34,208.34,207.91,207.97,2083.0
2023-06-07 12:50:00,207.97,208.06,207.73,207.76,5418.0,207.97,208.06,207.73,207.76,5418.0
2023-06-07 12:55:00,207.6,207.72,207.5,207.58,5800.0,207.6,207.72,207.5,207.58,5800.0
2023-06-07 13:00:00,207.6,207.6,207.31,207.31,1107.0,207.6,207.6,207.31,207.31,1107.0
2023-06-07 13:05:00,207.31,207.49,207.23,207.29,6907.0,207.31,207.49,207.23,207.29,6907.0
2023-06-07 13:10:00,207.38,207.44,207.2,207.21,2716.0,207.38,207.44,207.2,207.21,2716.0
2023-06-07 13:15:00,207.11,207.37,206.92,206.92,5682.0,207.11,207.37,206.92,206.92,5682.0
2023-06-07 13:20:00,207.06,207.09,206.83,207.04,3154.0,207.06,207.09,206.83,207.04,3154.0
2023-06-07 13:25:00,207.0,207.47,206.99,207.25,2810.0,207.0,207.47,206.99,207.25,2810.0
2023-06-07 13:30:00,207.15,207.24,207.15,207.15,1969.0,207.15,207.24,207.15,207.15,1969.0
2023-06-07 13:35:00,207.15,207.16,207.14,207.16,613.0,207.15,207.16,207.14,207.16,613.0
2023-06-07 13:40:00,207.07,207.07,206.8,207.0,9981.0,207.07,207.07,206.8,207.0,9981.0
2023-06-07 13:45:00,207.09,207.17,206.8,207.01,2372.0,207.09,207.17,206.8,207.01,2372.0
2023-06-07 13:50:00,206.9,207.25,206.9,207.25,10138.0,206.9,207.25,206.9,207.25,10138.0
2023-06-07 13:55:00,207.3,207.38,207.25,207.31,5102.0,207.3,207.38,207.25,207.31,5102.0
2023-06-07 14:00:00,207.29,207.42,207.27,207.39,14344.0,207.29,207.42,207.27,207.39,14344.0
2023-06-07 14:05:00,207.39,207.52,207.38,207.52,800.0,207.39,207.52,207.38,207.52,800.0
2023-06-07 14:10:00,207.45,207.48,207.28,207.38,4833.0,207.45,207.48,207.28,207.38,4833.0
2023-06-07 14:15:00,207.36,207.53,207.3,207.39,5165.0,207.36,207.53,207.3,207.39,5165.0
2023-06-07 14:20:00,207.51,207.7,207.42,207.7,4993.0,207.51,207.7,207.42,207.7,4993.0
2023-06-07 14:25:00,207.7,207.7,207.54,207.6,2544.0,207.7,207.7,207.54,207.6,2544.0
2023-06-07 14:30:00,207.6,207.85,207.6,207.85,3796.0,207.6,207.85,207.6,207.85,3796.0
2023-06-07 14:35:00,207.85,208.08,207.7,208.07,3698.0,207.85,208.08,207.7,208.07,3698.0
2023-06-07 14:40:00,208.19,208.21,207.97,208.05,4682.0,208.19,208.21,207.97,208.05,4682.0
2023-06-07 14:45:00,208.03,208.03,207.72,207.81,1921.0,208.03,208.03,207.72,207.81,1921.0
2023-06-07 14:50:00,207.82,207.87,207.69,207.7,6438.0,207.82,207.87,207.69,207.7,6438.0
2023-06-07 14:55:00,207.76,207.79,207.6,207.76,2715.0,207.76,207.79,207.6,207.76,2715.0
2023-06-07 15:00:00,207.7,207.83,207.41,207.74,8880.0,207.7,207.83,207.41,207.74,8880.0
2023-06-07 15:05:00,207.75,207.75,207.59,207.61,3161.0,207.75,207.75,207.59,207.61,3161.0
2023-06-07 15:10:00,207.61,207.81,207.52,207.67,5071.0,207.61,207.81,207.52,207.67,5071.0
2023-06-07 15:15:00,207.74,208.14,207.72,208.08,8955.0,207.74,208.14,207.72,208.08,8955.0
2023-06-07 15:20:00,208.04,208.21,207.98,208.09,2250.0,208.04,208.21,207.98,208.09,2250.0
2023-06-07 15:25:00,208.03,208.08,207.88,207.96,4065.0,208.03,208.08,207.88,207.96,4065.0
2023-06-07 15:30:00,207.97,208.18,207.97,208.0,3609.0,207.97,208.18,207.97,208.0,3609.0
2023-06-07 15:35:00,208.06,208.15,207.77,207.84,6715.0,208.06,208.15,207.77,207.84,6715.0
2023-06-07 15:40:00,207.88,208.07,207.78,207.97,15444.0,207.88,208.07,207.78,207.97,15444.0
2023-06-07 15:45:00,208.08,208.35,207.94,208.31,12549.0,208.08,208.35,207.94,208.31,12549.0
2023-06-07 15:50:00,208.39,208.79,208.23,208.4,24131.0,208.39,208.79,208.23,208.4,24131.0
2023-06-07 15:55:00,208.38,208.58,208.19,208.57,52720.0,208.38,208.58,208.19,208.57,52720.0
2023-06-08 09:30:00,208.26,208.32,207.13,208.25,9093.0,208.26,208.32,207.13,208.25,9093.0
2023-06-08 09:35:00,208.29,208.29,207.84,208.05,800.0,208.29,208.29,207.84,208.05,800.0
2023-06-08 09:40:00,207.75,207.75,206.98,206.99,3610.0,207.75,207.75,206.98,206.99,3610.0
2023-06-08 09:45:00,206.7,206.73,206.03,206.21,2652.0,206.7,206.73,206.03,206.21,2652.0
2023-06-08 09:50:00,206.23,206.4,205.16,205.35,5913.0,206.23,206.4,205.16,205.35,5913.0
2023-06-08 09:55:00,205.15,205.83,205.09,205.83,5745.0,205.15,205.83,205.09,205.83,5745.0
2023-06-08 10:00:00,205.83,206.33,205.69,206.27,6866.0,205.83,206.33,205.69,206.27,6866.0
2023-06-08 10:05:00,206.32,206.67,206.18,206.59,4580.0,206.32,206.67,206.18,206.59,4580.0
2023-06-08 10:10:00,206.59,206.67,206.27,206.29,2067.0,206.59,206.67,206.27,206.29,2067.0
2023-06-08 10:15:00,206.28,206.45,206.04,206.42,5763.0,206.28,206.45,206.04,206.42,5763.0
2023-06-08 10:20:00,206.32,206.56,206.28,206.44,3602.0,206.32,206.56,206.28,206.44,3602.0
2023-06-08 10:25:00,206.46,206.6,206.27,206.6,2800.0,206.46,206.6,206.27,206.6,2800.0
2023-06-08 10:30:00,206.71,207.08,206.4,206.4,2574.0,206.71,207.08,206.4,206.4,2574.0
2023-06-08 10:35:00,206.4,206.42,206.15,206.25,3856.0,206.4,206.42,206.15,206.25,3856.0
2023-06-08 10:40:00,206.17,206.26,206.06,206.15,2082.0,206.17,206.26,206.06,206.15,2082.0
2023-06-08 10:45:00,206.11,206.39,206.1,206.38,4216.0,206.11,206.39,206.1,206.38,4216.0
2023-06-08 10:50:00,206.42,207.28,206.42,207.28,815.0,206.42,207.28,206.42,207.28,815.0
2023-06-08 10:55:00,207.12,207.12,206.73,206.76,2514.0,207.12,207.12,206.73,206.76,2514.0
2023-06-08 11:00:00,206.8,206.88,206.7,206.75,3667.0,206.8,206.88,206.7,206.75,3667.0
2023-06-08 11:05:00,206.86,206.89,206.7,206.89,1236.0,206.86,206.89,206.7,206.89,1236.0
2023-06-08 11:10:00,206.99,207.02,206.85,206.93,2921.0,206.99,207.02,206.85,206.93,2921.0
2023-06-08 11:15:00,206.94,207.03,206.87,206.98,1500.0,206.94,207.03,206.87,206.98,1500.0
2023-06-08 11:20:00,207.03,207.17,206.96,207.11,3894.0,207.03,207.17,206.96,207.11,3894.0
2023-06-08 11:25:00,207.17,207.18,206.83,207.13,2933.0,207.17,207.18,206.83,207.13,2933.0
2023-06-08 11:30:00,207.14,207.27,206.97,206.97,3291.0,207.14,207.27,206.97,206.97,3291.0
2023-06-08 11:35:00,206.99,207.08,206.75,206.84,4202.0,206.99,207.08,206.75,206.84,4202.0
2023-06-08 11:40:00,206.93,207.12,206.91,207.12,5804.0,206.93,207.12,206.91,207.12,5804.0
2023-06-08 11:45:00,207.1,207.2,206.79,206.86,4104.0,207.1,207.2,206.79,206.86,4104.0
2023-06-08 11:50:00,206.86,206.86,206.4,206.4,3241.0,206.86,206.86,206.4,206.4,3241.0
2023-06-08 11:55:00,206.38,206.38,206.12,206.12,2207.0,206.38,206.38,206.12,206.12,2207.0
2023-06-08 12:00:00,206.18,206.47,206.18,206.33,4901.0,206.18,206.47,206.18,206.33,4901.0
2023-06-08 12:05:00,206.34,206.48,206.19,206.48,2060.0,206.34,206.48,206.19,206.48,2060.0
2023-06-08 12:10:00,206.39,206.41,206.18,206.39,1190.0,206.39,206.41,206.18,206.39,1190.0
2023-06-08 12:15:00,206.27,206.65,206.27,206.65,800.0,206.27,206.65,206.27,206.65,800.0
2023-06-08 12:20:00,206.75,206.83,206.69,206.74,2131.0,206.75,206.83,206.69,206.74,2131.0
2023-06-08 12:25:00,206.69,207.08,206.64,207.03,2088.0,206.69,207.08,206.64,207.03,2088.0
2023-06-08 12:30:00,206.94,207.41,206.84,207.41,5096.0,206.94,207.41,206.84,207.41,5096.0
2023-06-08 12:35:00,207.43,207.44,207.27,207.39,3973.0,207.43,207.44,207.27,207.39,3973.0
2023-06-08 12:40:00,207.43,207.44,207.32,207.32,2132.0,207.43,207.44,207.32,207.32,2132.0
2023-06-08 12:45:00,207.26,207.26,207.03,207.05,1192.0,207.26,207.26,207.03,207.05,1192.0
2023-06-08 12:50:00,207.13,207.26,207.08,207.22,3071.0,207.13,207.26,207.08,207.22,3071.0
2023-06-08 12:55:00,207.27,207.32,207.14,207.32,2764.0,207.27,207.32,207.14,207.32,2764.0
2023-06-08 13:00:00,207.2,207.23,207.01,207.06,1400.0,207.2,207.23,207.01,207.06,1400.0
2023-06-08 13:05:00,207.05,207.15,207.05,207.15,507.0,207.05,207.15,207.05,207.15,507.0
2023-06-08 13:10:00,207.1,207.1,206.94,206.98,2625.0,207.1,207.1,206.94,206.98,2625.0
2023-06-08 13:15:00,207.02,207.03,206.92,206.99,1829.0,207.02,207.03,206.92,206.99,1829.0
2023-06-08 13:20:00,206.95,207.0,206.75,206.88,2452.0,206.95,207.0,206.75,206.88,2452.0
2023-06-08 13:25:00,206.88,207.21,206.88,207.21,2925.0,206.88,207.21,206.88,207.21,2925.0
2023-06-08 13:30:00,207.21,207.26,207.01,207.01,2361.0,207.21,207.26,207.01,207.01,2361.0
2023-06-08 13:35:00,206.95,207.03,206.61,206.61,1200.0,206.95,207.03,206.61,206.61,1200.0
2023-06-08 13:40:00,206.52,206.58,206.46,206.47,625.0,206.52,206.58,206.46,206.47,625.0
2023-06-08 13:45:00,206.54,206.54,206.16,206.27,1930.0,206.54,206.54,206.16,206.27,1930.0
2023-06-08 13:50:00,206.32,206.56,206.32,206.47,2665.0,206.32,206.56,206.32,206.47,2665.0
2023-06-08 13:55:00,206.43,206.7,206.43,206.58,2018.0,206.43,206.7,206.43,206.58,2018.0
2023-06-08 14:00:00,206.57,206.84,206.57,206.84,1704.0,206.57,206.84,206.57,206.84,1704.0
2023-06-08 14:05:00,206.85,206.91,206.47,206.48,2102.0,206.85,206.91,206.47,206.48,2102.0
2023-06-08 14:10:00,206.42,206.53,206.2,206.26,23444.0,206.42,206.53,206.2,206.26,23444.0
2023-06-08 14:15:00,206.09,206.3,206.08,206.17,3021.0,206.09,206.3,206.08,206.17,3021.0
2023-06-08 14:20:00,206.29,206.46,206.2,206.46,6619.0,206.29,206.46,206.2,206.46,6619.0
2023-06-08 14:25:00,206.47,206.57,206.46,206.57,1668.0,206.47,206.57,206.46,206.57,1668.0
2023-06-08 14:30:00,206.56,206.78,206.56,206.67,2444.0,206.56,206.78,206.56,206.67,2444.0
2023-06-08 14:35:00,206.71,206.88,206.49,206.53,13059.0,206.71,206.88,206.49,206.53,13059.0
2023-06-08 14:40:00,206.49,206.76,206.41,206.56,3480.0,206.49,206.76,206.41,206.56,3480.0
2023-06-08 14:45:00,206.75,206.76,206.57,206.6,2207.0,206.75,206.76,206.57,206.6,2207.0
2023-06-08 14:50:00,206.56,206.66,206.52,206.6,1991.0,206.56,206.66,206.52,206.6,1991.0
2023-06-08 14:55:00,206.59,206.72,206.52,206.52,2626.0,206.59,206.72,206.52,206.52,2626.0
2023-06-08 15:00:00,206.54,206.62,206.43,206.45,18643.0,206.54,206.62,206.43,206.45,18643.0
2023-06-08 15:05:00,206.49,206.87,206.46,206.87,5220.0,206.49,206.87,206.46,206.87,5220.0
2023-06-08 15:10:00,206.92,206.97,206.56,206.56,3306.0,206.92,206.97,206.56,206.56,3306.0
2023-06-08 15:15:00,206.56,206.71,206.56,206.64,2170.0,206.56,206.71,206.56,206.64,2170.0
2023-06-08 15:20:00,206.44,206.65,206.38,206.65,2756.0,206.44,206.65,206.38,206.65,2756.0
2023-06-08 15:25:00,206.57,206.57,206.2,206.31,4568.0,206.57,206.57,206.2,206.31,4568.0
2023-06-08 15:30:00,206.31,206.4,206.09,206.25,21872.0,206.31,206.4,206.09,206.25,21872.0
2023-06-08 15:35:00,206.23,206.23,205.87,205.9,6380.0,206.23,206.23,205.87,205.9,6380.0
2023-06-08 15:40:00,205.85,205.92,205.78,205.91,5331.0,205.85,205.92,205.78,205.91,5331.0
2023-06-08 15:45:00,205.87,206.0,205.77,205.91,9815.0,205.87,206.0,205.77,205.91,9815.0
2023-06-08 15:50:00,205.95,206.14,205.73,205.89,21616.0,205.95,206.14,205.73,205.89,21616.0
2023-06-08 15:55:00,205.83,206.36,205.79,206.18,46097.0,205.83,206.36,205.79,206.18,46097.0
2023-06-09 09:30:00,207.25,207.57,206.09,206.92,9306.0,207.25,207.57,206.09,206.92,9306.0
2023-06-09 09:35:00,206.37,206.73,206.13,206.54,1768.0,206.37,206.73,206.13,206.54,1768.0
2023-06-09 09:40:00,206.74,206.74,205.72,205.76,37863.0,206.74,206.74,205.72,205.76,37863.0
2023-06-09 09:45:00,205.52,206.03,205.23,205.29,3758.0,205.52,206.03,205.23,205.29,3758.0
2023-06-09 09:50:00,205.51,206.07,205.36,205.74,3945.0,205.51,206.07,205.36,205.74,3945.0
2023-06-09 09:55:00,205.74,206.08,205.61,205.79,3178.0,205.74,206.08,205.61,205.79,3178.0
2023-06-09 10:00:00,205.8,206.29,205.79,206.07,8712.0,205.8,206.29,205.79,206.07,8712.0
2023-06-09 10:05:00,205.97,206.24,205.86,206.12,5599.0,205.97,206.24,205.86,206.12,5599.0
2023-06-09 10:10:00,205.99,206.23,205.88,206.06,7752.0,205.99,206.23,205.88,206.06,7752.0
2023-06-09 10:15:00,205.99,206.45,205.98,206.01,3956.0,205.99,206.45,205.98,206.01,3956.0
2023-06-09 10:20:00,205.96,205.96,205.67,205.9,4399.0,205.96,205.96,205.67,205.9,4399.0
2023-06-09 10:25:00,205.89,206.16,205.78,205.97,40112.0,205.89,206.16,205.78,205.97,40112.0
2023-06-09 10:30:00,205.96,206.29,205.83,205.94,3674.0,205.96,206.29,205.83,205.94,3674.0
2023-06-09 10:35:00,205.93,206.0,205.65,205.65,5036.0,205.93,206.0,205.65,205.65,5036.0
2023-06-09 10:40:00,205.64,205.64,205.22,205.32,4247.0,205.64,205.64,205.22,205.32,4247.0
2023-06-09 10:45:00,205.38,205.85,205.38,205.6,1451.0,205.38,205.85,205.38,205.6,1451.0
2023-06-09 10:50:00,205.59,205.6,205.09,205.18,1898.0,205.59,205.6,205.09,205.18,1898.0
2023-06-09 10:55:00,205.29,205.34,204.57,204.57,5252.0,205.29,205.34,204.57,204.57,5252.0
2023-06-09 11:00:00,204.7,204.93,204.44,204.52,3410.0,204.7,204.93,204.44,204.52,3410.0
2023-06-09 11:05:00,204.5,204.96,204.5,204.83,3150.0,204.5,204.96,204.5,204.83,3150.0
2023-06-09 11:10:00,204.95,204.95,204.82,204.84,1431.0,204.95,204.95,204.82,204.84,1431.0
2023-06-09 11:15:00,204.84,205.04,204.76,205.03,4352.0,204.84,205.04,204.76,205.03,4352.0
2023-06-09 11:20:00,204.92,205.1,204.47,204.59,5643.0,204.92,205.1,204.47,204.59,5643.0
2023-06-09 11:25:00,204.61,204.61,203.79,204.25,22478.0,204.61,204.61,203.79,204.25,22478.0
2023-06-09 11:30:00,204.36,204.6,204.15,204.52,4907.0,204.36,204.6,204.15,204.52,4907.0
2023-06-09 11:35:00,204.69,204.99,204.66,204.79,5238.0,204.69,204.99,204.66,204.79,5238.0
2023-06-09 11:40:00,204.73,204.81,204.71,204.73,2720.0,204.73,204.81,204.71,204.73,2720.0
2023-06-09 11:45:00,204.72,205.14,204.72,204.98,6242.0,204.72,205.14,204.72,204.98,6242.0
2023-06-09 11:50:00,204.95,204.95,204.56,204.6,13117.0,204.95,204.95,204.56,204.6,13117.0
2023-06-09 11:55:00,204.58,204.91,204.46,204.91,3215.0,204.58,204.91,204.46,204.91,3215.0
2023-06-09 12:00:00,204.85,204.93,204.44,204.76,6580.0,204.85,204.93,204.44,204.76,6580.0
2023-06-09 12:05:00,204.83,205.08,204.83,205.03,2840.0,204.83,205.08,204.83,205.03,2840.0
2023-06-09 12:10:00,205.02,205.34,205.02,205.34,2800.0,205.02,205.34,205.02,205.34,2800.0
2023-06-09 12:15:00,205.46,205.61,205.46,205.52,1200.0,205.46,205.61,205.46,205.52,1200.0
2023-06-09 12:20:00,205.55,205.57,205.26,205.31,3951.0,205.55,205.57,205.26,205.31,3951.0
2023-06-09 12:25:00,205.32,205.32,204.92,205.08,2906.0,205.32,205.32,204.92,205.08,2906.0
2023-06-09 12:30:00,205.09,205.09,205.09,205.09,100.0,205.09,205.09,205.09,205.09,100.0
2023-06-09 12:35:00,204.98,205.07,204.9,204.9,1748.0,204.98,205.07,204.9,204.9,1748.0
2023-06-09 12:40:00,204.86,205.01,204.85,205.0,3153.0,204.86,205.01,204.85,205.0,3153.0
2023-06-09 12:45:00,205.11,205.22,205.09,205.22,1200.0,205.11,205.22,205.09,205.22,1200.0
2023-06-09 12:50:00,205.28,205.42,204.98,205.05,4628.0,205.28,205.42,204.98,205.05,4628.0
2023-06-09 12:55:00,205.05,205.22,204.96,205.22,1900.0,205.05,205.22,204.96,205.22,1900.0
2023-06-09 13:00:00,205.2,205.43,205.14,205.43,4098.0,205.2,205.43,205.14,205.43,4098.0
2023-06-09 13:05:00,205.43,205.43,205.31,205.39,3119.0,205.43,205.43,205.31,205.39,3119.0
2023-06-09 13:10:00,205.47,205.47,205.27,205.34,2401.0,205.47,205.47,205.27,205.34,2401.0
2023-06-09 13:15:00,205.31,205.31,205.26,205.31,1254.0,205.31,205.31,205.26,205.31,1254.0
2023-06-09 13:20:00,205.23,205.43,205.23,205.43,2416.0,205.23,205.43,205.23,205.43,2416.0
2023-06-09 13:25:00,205.43,205.51,205.4,205.51,3058.0,205.43,205.51,205.4,205.51,3058.0
2023-06-09 13:30:00,205.65,205.84,205.65,205.76,1098.0,205.65,205.84,205.65,205.76,1098.0
2023-06-09 13:35:00,205.81,205.84,205.67,205.75,1748.0,205.81,205.84,205.67,205.75,1748.0
2023-06-09 13:40:00,205.76,205.84,205.63,205.63,4932.0,205.76,205.84,205.63,205.63,4932.0
2023-06-09 13:45:00,205.58,205.67,205.43,205.43,2011.0,205.58,205.67,205.43,205.43,2011.0
2023-06-09 13:50:00,205.5,205.66,205.43,205.66,2352.0,205.5,205.66,205.43,205.66,2352.0
2023-06-09 13:55:00,205.67,205.67,205.48,205.48,1300.0,205.67,205.67,205.48,205.48,1300.0
2023-06-09 14:00:00,205.59,205.68,205.55,205.64,1643.0,205.59,205.68,205.55,205.64,1643.0
2023-06-09 14:05:00,205.69,206.05,205.69,206.05,5046.0,205.69,206.05,205.69,206.05,5046.0
2023-06-09 14:10:00,205.97,205.98,205.68,205.75,2494.0,205.97,205.98,205.68,205.75,2494.0
2023-06-09 14:15:00,205.74,205.97,205.65,205.94,4730.0,205.74,205.97,205.65,205.94,4730.0
2023-06-09 14:20:00,206.02,206.2,205.96,206.14,1571.0,206.02,206.2,205.96,206.14,1571.0
2023-06-09 14:25:00,206.22,206.27,205.9,206.03,2903.0,206.22,206.27,205.9,206.03,2903.0
2023-06-09 14:30:00,205.84,205.99,205.81,205.96,3086.0,205.84,205.99,205.81,205.96,3086.0
2023-06-09 14:35:00,206.02,206.08,205.89,205.93,7324.0,206.02,206.08,205.89,205.93,7324.0
2023-06-09 14:40:00,205.87,206.11,205.81,205.95,5721.0,205.87,206.11,205.81,205.95,5721.0
2023-06-09 14:45:00,205.89,206.03,205.58,205.7,2228.0,205.89,206.03,205.58,205.7,2228.0
2023-06-09 14:50:00,205.67,205.77,205.66,205.69,1500.0,205.67,205.77,205.66,205.69,1500.0
2023-06-09 14:55:00,205.67,205.92,205.66,205.92,3907.0,205.67,205.92,205.66,205.92,3907.0
2023-06-09 15:00:00,206.01,206.18,205.92,206.16,5126.0,206.01,206.18,205.92,206.16,5126.0
2023-06-09 15:05:00,206.03,206.13,205.92,205.94,6018.0,206.03,206.13,205.92,205.94,6018.0
2023-06-09 15:10:00,205.94,206.02,205.88,206.01,3098.0,205.94,206.02,205.88,206.01,3098.0
2023-06-09 15:15:00,205.89,205.94,205.72,205.94,2394.0,205.89,205.94,205.72,205.94,2394.0
2023-06-09 15:20:00,205.87,205.87,205.55,205.55,2742.0,205.87,205.87,205.55,205.55,2742.0
2023-06-09 15:25:00,205.5,205.73,205.5,205.64,5076.0,205.5,205.73,205.5,205.64,5076.0
2023-06-09 15:30:00,205.65,205.96,205.59,205.79,5467.0,205.65,205.96,205.59,205.79,5467.0
2023-06-09 15:35:00,205.85,205.92,205.61,205.78,11095.0,205.85,205.92,205.61,205.78,11095.0
2023-06-09 15:40:00,205.78,205.99,205.72,205.96,9123.0,205.78,205.99,205.72,205.96,9123.0
2023-06-09 15:45:00,205.91,206.05,205.86,206.0,10355.0,205.91,206.05,205.86,206.0,10355.0
2023-06-09 15:50:00,206.0,206.43,205.97,206.38,19909.0,206.0,206.43,205.97,206.38,19909.0
2023-06-09 15:55:00,206.38,206.78,206.32,206.52,86963.0,206.38,206.78,206.32,206.52,86963.0
2023-06-12 09:30:00,206.84,208.22,206.26,208.09,16487.0,206.84,208.22,206.26,208.09,16487.0
2023-06-12 09:35:00,207.85,208.25,206.97,208.14,5296.0,207.85,208.25,206.97,208.14,5296.0
2023-06-12 09:40:00,208.6,209.22,208.46,209.15,6135.0,208.6,209.22,208.46,209.15,6135.0
2023-06-12 09:45:00,208.52,208.52,207.97,208.23,1701.0,208.52,208.52,207.97,208.23,1701.0
2023-06-12 09:50:00,208.21,209.36,208.21,209.36,4388.0,208.21,209.36,208.21,209.36,4388.0
2023-06-12 09:55:00,209.26,209.26,208.87,209.24,2559.0,209.26,209.26,208.87,209.24,2559.0
2023-06-12 10:00:00,209.3,210.69,209.27,210.55,11648.0,209.3,210.69,209.27,210.55,11648.0
2023-06-12 10:05:00,210.51,210.68,210.07,210.28,4935.0,210.51,210.68,210.07,210.28,4935.0
2023-06-12 10:10:00,210.34,210.84,210.1,210.84,4874.0,210.34,210.84,210.1,210.84,4874.0
2023-06-12 10:15:00,210.93,211.14,210.76,211.01,5799.0,210.93,211.14,210.76,211.01,5799.0
2023-06-12 10:20:00,210.99,211.25,210.95,210.99,4094.0,210.99,211.25,210.95,210.99,4094.0
2023-06-12 10:25:00,210.96,211.03,210.73,210.8,4191.0,210.96,211.03,210.73,210.8,4191.0
2023-06-12 10:30:00,210.7,210.87,210.54,210.55,4058.0,210.7,210.87,210.54,210.55,4058.0
2023-06-12 10:35:00,210.42,210.66,210.27,210.27,4265.0,210.42,210.66,210.27,210.27,4265.0
2023-06-12 10:40:00,210.16,210.66,210.16,210.6,4895.0,210.16,210.66,210.16,210.6,4895.0
2023-06-12 10:45:00,210.67,211.0,210.52,210.83,22978.0,210.67,211.0,210.52,210.83,22978.0
2023-06-12 10:50:00,210.87,211.05,210.75,210.76,5047.0,210.87,211.05,210.75,210.76,5047.0
2023-06-12 10:55:00,210.79,211.5,210.74,211.5,4200.0,210.79,211.5,210.74,211.5,4200.0
2023-06-12 11:00:00,211.57,211.77,211.42,211.47,4211.0,211.57,211.77,211.42,211.47,4211.0
2023-06-12 11:05:00,211.55,211.71,211.52,211.68,3186.0,211.55,211.71,211.52,211.68,3186.0
2023-06-12 11:10:00,211.73,211.73,211.49,211.53,4455.0,211.73,211.73,211.49,211.53,4455.0
2023-06-12 11:15:00,211.58,211.58,211.35,211.37,6541.0,211.58,211.58,211.35,211.37,6541.0
2023-06-12 11:20:00,211.38,211.47,211.14,211.14,4216.0,211.38,211.47,211.14,211.14,4216.0
2023-06-12 11:25:00,211.23,211.42,211.03,211.16,3249.0,211.23,211.42,211.03,211.16,3249.0
2023-06-12 11:30:00,211.3,211.34,211.13,211.31,3925.0,211.3,211.34,211.13,211.31,3925.0
2023-06-12 11:35:00,211.14,211.14,210.87,210.87,5159.0,211.14,211.14,210.87,210.87,5159.0
2023-06-12 11:40:00,210.93,211.01,210.73,210.91,3553.0,210.93,211.01,210.73,210.91,3553.0
2023-06-12 11:45:00,210.92,211.02,210.86,210.97,4707.0,210.92,211.02,210.86,210.97,4707.0
2023-06-12 11:50:00,210.96,210.96,210.9,210.9,625.0,210.96,210.96,210.9,210.9,625.0
2023-06-12 11:55:00,210.98,211.5,210.98,211.5,10676.0,210.98,211.5,210.98,211.5,10676.0
2023-06-12 12:00:00,211.57,211.81,211.49,211.66,3480.0,211.57,211.81,211.49,211.66,3480.0
2023-06-12 12:05:00,211.78,211.79,211.57,211.78,4954.0,211.78,211.79,211.57,211.78,4954.0
2023-06-12 12:10:00,211.75,211.75,211.54,211.65,4154.0,211.75,211.75,211.54,211.65,4154.0
2023-06-12 12:15:00,211.7,212.19,211.66,212.01,10575.0,211.7,212.19,211.66,212.01,10575.0
2023-06-12 12:20:00,212.0,212.17,212.0,212.17,2457.0,212.0,212.17,212.0,212.17,2457.0
2023-06-12 12:25:00,212.08,212.17,212.08,212.16,1864.0,212.08,212.17,212.08,212.16,1864.0
2023-06-12 12:30:00,212.17,212.83,212.17,212.83,5359.0,212.17,212.83,212.17,212.83,5359.0
2023-06-12 12:35:00,212.97,213.41,212.91,213.39,3418.0,212.97,213.41,212.91,213.39,3418.0
2023-06-12 12:40:00,213.41,213.48,213.19,213.46,9508.0,213.41,213.48,213.19,213.46,9508.0
2023-06-12 12:45:00,213.44,213.62,213.22,213.27,7554.0,213.44,213.62,213.22,213.27,7554.0
2023-06-12 12:50:00,213.35,213.37,212.98,213.13,2124.0,213.35,213.37,212.98,213.13,2124.0
2023-06-12 12:55:00,212.94,213.1,212.89,213.1,2831.0,212.94,213.1,212.89,213.1,2831.0
2023-06-12 13:00:00,213.16,213.37,213.16,213.17,1624.0,213.16,213.37,213.16,213.17,1624.0
2023-06-12 13:05:00,213.15,213.15,212.71,212.71,2789.0,213.15,213.15,212.71,212.71,2789.0
2023-06-12 13:10:00,212.65,212.92,212.65,212.82,1500.0,212.65,212.92,212.65,212.82,1500.0
2023-06-12 13:15:00,212.8,212.93,212.8,212.92,2445.0,212.8,212.93,212.8,212.92,2445.0
2023-06-12 13:20:00,212.85,212.92,212.66,212.72,3283.0,212.85,212.92,212.66,212.72,3283.0
2023-06-12 13:25:00,212.64,212.68,212.15,212.19,4552.0,212.64,212.68,212.15,212.19,4552.0
2023-06-12 13:30:00,212.19,212.19,211.98,212.0,1718.0,212.19,212.19,211.98,212.0,1718.0
2023-06-12 13:35:00,211.88,212.15,211.81,212.15,3600.0,211.88,212.15,211.81,212.15,3600.0
2023-06-12 13:40:00,212.23,212.23,211.81,211.82,2328.0,212.23,212.23,211.81,211.82,2328.0
2023-06-12 13:45:00,211.89,211.94,211.88,211.94,819.0,211.89,211.94,211.88,211.94,819.0
2023-06-12 13:50:00,212.0,212.12,212.0,212.12,1313.0,212.0,212.12,212.0,212.12,1313.0
2023-06-12 13:55:00,212.12,212.26,211.96,211.96,5050.0,212.12,212.26,211.96,211.96,5050.0
2023-06-12 14:00:00,211.96,212.02,211.7,211.75,2506.0,211.96,212.02,211.7,211.75,2506.0
2023-06-12 14:05:00,211.74,211.88,211.69,211.88,2225.0,211.74,211.88,211.69,211.88,2225.0
2023-06-12 14:10:00,211.98,212.24,211.91,212.14,3727.0,211.98,212.24,211.91,212.14,3727.0
2023-06-12 14:15:00,212.23,212.23,212.06,212.06,1302.0,212.23,212.23,212.06,212.06,1302.0
2023-06-12 14:20:00,212.01,212.03,211.81,211.81,1856.0,212.01,212.03,211.81,211.81,1856.0
2023-06-12 14:25:00,211.75,211.82,211.75,211.76,705.0,211.75,211.82,211.75,211.76,705.0
2023-06-12 14:30:00,211.8,211.85,211.6,211.73,7033.0,211.8,211.85,211.6,211.73,7033.0
2023-06-12 14:35:00,211.78,211.87,211.36,211.36,2966.0,211.78,211.87,211.36,211.36,2966.0
2023-06-12 14:40:00,211.34,211.71,211.28,211.71,5842.0,211.34,211.71,211.28,211.71,5842.0
2023-06-12 14:45:00,211.81,211.82,211.6,211.79,1384.0,211.81,211.82,211.6,211.79,1384.0
2023-06-12 14:50:00,211.89,212.0,211.75,211.75,2316.0,211.89,212.0,211.75,211.75,2316.0
2023-06-12 14:55:00,211.72,211.75,211.6,211.72,2321.0,211.72,211.75,211.6,211.72,2321.0
2023-06-12 15:00:00,211.85,212.13,211.81,212.0,6260.0,211.85,212.13,211.81,212.0,6260.0
2023-06-12 15:05:00,211.96,212.02,211.88,212.02,1198.0,211.96,212.02,211.88,212.02,1198.0
2023-06-12 15:10:00,212.03,212.08,211.73,212.0,5447.0,212.03,212.08,211.73,212.0,5447.0
2023-06-12 15:15:00,212.01,212.14,211.87,211.88,3609.0,212.01,212.14,211.87,211.88,3609.0
2023-06-12 15:20:00,211.82,212.04,211.79,212.01,14268.0,211.82,212.04,211.79,212.01,14268.0
2023-06-12 15:25:00,212.01,212.1,211.9,211.91,7873.0,212.01,212.1,211.9,211.91,7873.0
2023-06-12 15:30:00,211.91,211.91,211.42,211.64,18379.0,211.91,211.91,211.42,211.64,18379.0
2023-06-12 15:35:00,211.68,212.05,211.65,211.84,6016.0,211.68,212.05,211.65,211.84,6016.0
2023-06-12 15:40:00,211.84,212.05,211.82,211.86,6536.0,211.84,212.05,211.82,211.86,6536.0
2023-06-12 15:45:00,211.84,211.86,211.55,211.62,11554.0,211.84,211.86,211.55,211.62,11554.0
2023-06-12 15:50:00,211.7,212.19,211.62,211.91,18995.0,211.7,212.19,211.62,211.91,18995.0
2023-06-12 15:55:00,211.89,212.09,211.86,211.88,59147.0,211.89,212.09,211.86,211.88,59147.0
2023-06-13 09:30:00,212.09,213.3,211.68,212.41,15935.0,212.09,213.3,211.68,212.41,15935.0
2023-06-13 09:35:00,212.37,213.12,212.13,213.1,7400.0,212.37,213.12,212.13,213.1,7400.0
2023-06-13 09:40:00,213.09,213.75,212.83,213.33,15986.0,213.09,213.75,212.83,213.33,15986.0
2023-06-13 09:45:00,213.33,213.73,212.95,213.05,6552.0,213.33,213.73,212.95,213.05,6552.0
2023-06-13 09:50:00,213.05,214.1,212.65,213.9,13169.0,213.05,214.1,212.65,213.9,13169.0
2023-06-13 09:55:00,213.9,213.98,212.77,212.98,10796.0,213.9,213.98,212.77,212.98,10796.0
2023-06-13 10:00:00,213.15,213.36,212.71,213.14,6144.0,213.15,213.36,212.71,213.14,6144.0
2023-06-13 10:05:00,213.14,213.36,212.72,212.77,6465.0,213.14,213.36,212.72,212.77,6465.0
2023-06-13 10:10:00,212.75,213.18,212.58,212.61,6291.0,212.75,213.18,212.58,212.61,6291.0
2023-06-13 10:15:00,212.45,212.54,212.0,212.01,5152.0,212.45,212.54,212.0,212.01,5152.0
2023-06-13 10:20:00,212.01,212.51,211.86,212.34,10468.0,212.01,212.51,211.86,212.34,10468.0
2023-06-13 10:25:00,212.42,213.0,212.33,212.99,7406.0,212.42,213.0,212.33,212.99,7406.0
2023-06-13 10:30:00,213.02,213.11,212.16,212.16,8710.0,213.02,213.11,212.16,212.16,8710.0
2023-06-13 10:35:00,212.24,212.38,212.11,212.38,9754.0,212.24,212.38,212.11,212.38,9754.0
2023-06-13 10:40:00,212.52,212.68,212.49,212.57,12624.0,212.52,212.68,212.49,212.57,12624.0
2023-06-13 10:45:00,212.66,212.77,212.58,212.77,5056.0,212.66,212.77,212.58,212.77,5056.0
2023-06-13 10:50:00,212.77,212.97,212.76,212.87,7771.0,212.77,212.97,212.76,212.87,7771.0
2023-06-13 10:55:00,212.77,213.0,212.66,212.77,2860.0,212.77,213.0,212.66,212.77,2860.0
2023-06-13 11:00:00,212.7,213.1,212.67,213.03,20513.0,212.7,213.1,212.67,213.03,20513.0
2023-06-13 11:05:00,213.03,213.16,212.84,213.05,25076.0,213.03,213.16,212.84,213.05,25076.0
2023-06-13 11:10:00,213.03,213.49,213.0,213.49,6235.0,213.03,213.49,213.0,213.49,6235.0
2023-06-13 11:15:00,213.49,213.67,213.39,213.67,3437.0,213.49,213.67,213.39,213.67,3437.0
2023-06-13 11:20:00,213.55,213.79,213.52,213.53,6292.0,213.55,213.79,213.52,213.53,6292.0
2023-06-13 11:25:00,213.52,213.66,213.52,213.62,442.0,213.52,213.66,213.52,213.62,442.0
2023-06-13 11:30:00,213.66,213.9,213.66,213.71,3591.0,213.66,213.9,213.66,213.71,3591.0
2023-06-13 11:35:00,213.78,213.96,213.7,213.96,2138.0,213.78,213.96,213.7,213.96,2138.0
2023-06-13 11:40:00,213.91,214.24,213.9,214.11,2069.0,213.91,214.24,213.9,214.11,2069.0
2023-06-13 11:45:00,214.2,214.23,213.99,214.04,4207.0,214.2,214.23,213.99,214.04,4207.0
2023-06-13 11:50:00,214.08,214.13,213.92,214.02,7322.0,214.08,214.13,213.92,214.02,7322.0
2023-06-13 11:55:00,214.07,214.19,213.81,213.81,16521.0,214.07,214.19,213.81,213.81,16521.0
2023-06-13 12:00:00,213.81,213.81,213.54,213.56,7744.0,213.81,213.81,213.54,213.56,7744.0
2023-06-13 12:05:00,213.58,214.02,213.54,213.99,18835.0,213.58,214.02,213.54,213.99,18835.0
2023-06-13 12:10:00,213.93,214.15,213.93,214.13,2142.0,213.93,214.15,213.93,214.13,2142.0
2023-06-13 12:15:00,214.15,214.27,214.15,214.2,4935.0,214.15,214.27,214.15,214.2,4935.0
2023-06-13 12:20:00,214.19,214.21,214.0,214.0,1828.0,214.19,214.21,214.0,214.0,1828.0
2023-06-13 12:25:00,214.0,214.29,213.99,214.29,4101.0,214.0,214.29,213.99,214.29,4101.0
2023-06-13 12:30:00,214.35,214.35,214.19,214.19,3275.0,214.35,214.35,214.19,214.19,3275.0
2023-06-13 12:35:00,214.11,214.3,214.11,214.24,3142.0,214.11,214.3,214.11,214.24,3142.0
2023-06-13 12:40:00,214.24,214.32,214.17,214.29,896.0,214.24,214.32,214.17,214.29,896.0
2023-06-13 12:45:00,214.29,214.46,214.26,214.37,1635.0,214.29,214.46,214.26,214.37,1635.0
2023-06-13 12:50:00,214.52,214.61,214.45,214.54,10308.0,214.52,214.61,214.45,214.54,10308.0
2023-06-13 12:55:00,214.54,214.89,214.54,214.89,3092.0,214.54,214.89,214.54,214.89,3092.0
2023-06-13 13:00:00,214.89,215.23,214.88,215.23,3758.0,214.89,215.23,214.88,215.23,3758.0
2023-06-13 13:05:00,215.22,215.38,215.0,215.02,7077.0,215.22,215.38,215.0,215.02,7077.0
2023-06-13 13:10:00,215.02,215.09,214.94,214.95,2897.0,215.02,215.09,214.94,214.95,2897.0
2023-06-13 13:15:00,214.96,215.14,214.94,215.14,7836.0,214.96,215.14,214.94,215.14,7836.0
2023-06-13 13:20:00,215.14,215.26,214.92,214.92,4909.0,215.14,215.26,214.92,214.92,4909.0
2023-06-13 13:25:00,214.83,215.05,214.83,215.05,1018.0,214.83,215.05,214.83,215.05,1018.0
2023-06-13 13:30:00,215.02,215.07,214.86,214.86,4654.0,215.02,215.07,214.86,214.86,4654.0
2023-06-13 13:35:00,214.97,215.03,214.8,215.02,4927.0,214.97,215.03,214.8,215.02,4927.0
2023-06-13 13:40:00,215.08,215.22,215.02,215.19,3556.0,215.08,215.22,215.02,215.19,3556.0
2023-06-13 13:45:00,215.19,215.19,215.04,215.08,3176.0,215.19,215.19,215.04,215.08,3176.0
2023-06-13 13:50:00,215.0,215.15,215.0,215.02,3949.0,215.0,215.15,215.0,215.02,3949.0
2023-06-13 13:55:00,215.03,215.15,214.91,215.11,2736.0,215.03,215.15,214.91,215.11,2736.0
2023-06-13 14:00:00,215.13,215.21,215.08,215.14,4128.0,215.13,215.21,215.08,215.14,4128.0
2023-06-13 14:05:00,215.09,215.09,214.77,214.77,3090.0,215.09,215.09,214.77,214.77,3090.0
2023-06-13 14:10:00,214.75,214.75,214.52,214.73,5612.0,214.75,214.75,214.52,214.73,5612.0
2023-06-13 14:15:00,214.64,214.74,214.57,214.69,3553.0,214.64,214.74,214.57,214.69,3553.0
2023-06-13 14:20:00,214.69,214.91,214.63,214.7,4105.0,214.69,214.91,214.63,214.7,4105.0
2023-06-13 14:25:00,214.66,214.73,214.2,214.36,3916.0,214.66,214.73,214.2,214.36,3916.0
2023-06-13 14:30:00,214.25,214.27,213.96,214.14,2260.0,214.25,214.27,213.96,214.14,2260.0
2023-06-13 14:35:00,214.04,214.41,213.99,214.41,2617.0,214.04,214.41,213.99,214.41,2617.0
2023-06-13 14:40:00,214.36,214.36,214.07,214.13,2666.0,214.36,214.36,214.07,214.13,2666.0
2023-06-13 14:45:00,214.13,214.23,214.01,214.06,4554.0,214.13,214.23,214.01,214.06,4554.0
2023-06-13 14:50:00,214.06,214.16,214.03,214.16,502.0,214.06,214.16,214.03,214.16,502.0
2023-06-13 14:55:00,214.13,214.19,214.0,214.12,5460.0,214.13,214.19,214.0,214.12,5460.0
2023-06-13 15:00:00,214.09,214.28,214.08,214.26,2443.0,214.09,214.28,214.08,214.26,2443.0
2023-06-13 15:05:00,214.26,214.33,214.07,214.13,5194.0,214.26,214.33,214.07,214.13,5194.0
2023-06-13 15:10:00,214.06,214.43,214.06,214.43,8304.0,214.06,214.43,214.06,214.43,8304.0
2023-06-13 15:15:00,214.44,214.62,214.2,214.2,7361.0,214.44,214.62,214.2,214.2,7361.0
2023-06-13 15:20:00,214.28,215.06,214.27,215.0,11163.0,214.28,215.06,214.27,215.0,11163.0
2023-06-13 15:25:00,215.0,215.24,214.77,214.87,11869.0,215.0,215.24,214.77,214.87,11869.0
2023-06-13 15:30:00,214.89,215.09,214.54,214.63,11603.0,214.89,215.09,214.54,214.63,11603.0
2023-06-13 15:35:00,214.63,214.86,214.55,214.86,8580.0,214.63,214.86,214.55,214.86,8580.0
2023-06-13 15:40:00,214.86,214.96,214.66,214.68,13948.0,214.86,214.96,214.66,214.68,13948.0
2023-06-13 15:45:00,214.66,214.72,214.54,214.62,6294.0,214.66,214.72,214.54,214.62,6294.0
2023-06-13 15:50:00,214.66,215.0,214.49,214.93,18788.0,214.66,215.0,214.49,214.93,18788.0
2023-06-13 15:55:00,214.93,215.17,214.65,215.12,57906.0,214.93,215.17,214.65,215.12,57906.0
2023-06-14 09:30:00,215.53,215.98,213.99,214.36,27700.0,215.53,215.98,213.99,214.36,27700.0
2023-06-14 09:35:00,214.28,216.0,214.0,216.0,2285.0,214.28,216.0,214.0,216.0,2285.0
2023-06-14 09:40:00,215.77,216.17,215.14,215.28,4697.0,215.77,216.17,215.14,215.28,4697.0
2023-06-14 09:45:00,215.06,215.14,213.88,214.32,6231.0,215.06,215.14,213.88,214.32,6231.0
2023-06-14 09:50:00,214.4,214.42,213.12,213.75,5962.0,214.4,214.42,213.12,213.75,5962.0
2023-06-14 09:55:00,213.56,214.07,213.45,214.06,7667.0,213.56,214.07,213.45,214.06,7667.0
2023-06-14 10:00:00,214.05,214.05,213.44,213.55,5624.0,214.05,214.05,213.44,213.55,5624.0
2023-06-14 10:05:00,213.64,213.91,213.52,213.52,6027.0,213.64,213.91,213.52,213.52,6027.0
2023-06-14 10:10:00,213.5,213.5,212.9,213.2,2820.0,213.5,213.5,212.9,213.2,2820.0
2023-06-14 10:15:00,213.35,213.58,213.34,213.58,3559.0,213.35,213.58,213.34,213.58,3559.0
2023-06-14 10:20:00,213.53,213.9,213.41,213.66,4316.0,213.53,213.9,213.41,213.66,4316.0
2023-06-14 10:25:00,213.62,213.69,213.46,213.48,2218.0,213.62,213.69,213.46,213.48,2218.0
2023-06-14 10:30:00,213.61,214.11,213.61,214.11,6100.0,213.61,214.11,213.61,214.11,6100.0
2023-06-14 10:35:00,214.28,214.44,214.15,214.39,15812.0,214.28,214.44,214.15,214.39,15812.0
2023-06-14 10:40:00,214.5,214.53,214.15,214.16,8326.0,214.5,214.53,214.15,214.16,8326.0
2023-06-14 10:45:00,213.96,214.13,213.88,214.0,11221.0,213.96,214.13,213.88,214.0,11221.0
2023-06-14 10:50:00,213.95,214.07,213.83,213.91,2777.0,213.95,214.07,213.83,213.91,2777.0
2023-06-14 10:55:00,213.84,214.83,213.84,214.82,9223.0,213.84,214.83,213.84,214.82,9223.0
2023-06-14 11:00:00,214.81,215.05,214.69,215.02,4420.0,214.81,215.05,214.69,215.02,4420.0
2023-06-14 11:05:00,215.03,215.03,214.61,214.88,4852.0,215.03,215.03,214.61,214.88,4852.0
2023-06-14 11:10:00,214.88,214.98,214.83,214.87,5207.0,214.88,214.98,214.83,214.87,5207.0
2023-06-14 11:15:00,214.97,215.25,214.88,214.95,11944.0,214.97,215.25,214.88,214.95,11944.0
2023-06-14 11:20:00,214.89,214.98,214.74,214.88,8181.0,214.89,214.98,214.74,214.88,8181.0
2023-06-14 11:25:00,214.78,215.0,214.65,214.81,5943.0,214.78,215.0,214.65,214.81,5943.0
2023-06-14 11:30:00,214.89,215.2,214.78,215.11,17149.0,214.89,215.2,214.78,215.11,17149.0
2023-06-14 11:35:00,215.1,215.1,214.65,214.78,8845.0,215.1,215.1,214.65,214.78,8845.0
2023-06-14 11:40:00,214.67,214.9,214.64,214.74,4702.0,214.67,214.9,214.64,214.74,4702.0
2023-06-14 11:45:00,214.79,214.97,214.73,214.97,4363.0,214.79,214.97,214.73,214.97,4363.0
2023-06-14 11:50:00,214.95,214.96,214.83,214.88,2206.0,214.95,214.96,214.83,214.88,2206.0
2023-06-14 11:55:00,214.8,214.8,214.6,214.69,3861.0,214.8,214.8,214.6,214.69,3861.0
2023-06-14 12:00:00,214.61,214.64,214.38,214.38,2200.0,214.61,214.64,214.38,214.38,2200.0
2023-06-14 12:05:00,214.18,214.29,214.09,214.22,3193.0,214.18,214.29,214.09,214.22,3193.0
2023-06-14 12:10:00,214.31,214.5,214.31,214.48,1877.0,214.31,214.5,214.31,214.48,1877.0
2023-06-14 12:15:00,214.59,214.89,214.49,214.89,3345.0,214.59,214.89,214.49,214.89,3345.0
2023-06-14 12:20:00,214.84,214.84,214.37,214.37,2244.0,214.84,214.84,214.37,214.37,2244.0
2023-06-14 12:25:00,214.28,214.53,214.28,214.52,3196.0,214.28,214.53,214.28,214.52,3196.0
2023-06-14 12:30:00,214.5,214.55,214.49,214.55,700.0,214.5,214.55,214.49,214.55,700.0
2023-06-14 12:35:00,214.53,214.53,214.43,214.53,1600.0,214.53,214.53,214.43,214.53,1600.0
2023-06-14 12:40:00,214.5,214.5,214.39,214.45,2224.0,214.5,214.5,214.39,214.45,2224.0
2023-06-14 12:45:00,214.42,214.62,214.42,214.56,4541.0,214.42,214.62,214.42,214.56,4541.0
2023-06-14 12:50:00,214.49,214.52,214.29,214.34,5314.0,214.49,214.52,214.29,214.34,5314.0
2023-06-14 12:55:00,214.23,214.28,214.21,214.25,1465.0,214.23,214.28,214.21,214.25,1465.0
2023-06-14 13:00:00,214.25,214.25,214.07,214.12,1806.0,214.25,214.25,214.07,214.12,1806.0
2023-06-14 13:05:00,214.12,214.23,213.98,214.0,4417.0,214.12,214.23,213.98,214.0,4417.0
2023-06-14 13:10:00,214.04,214.08,213.93,214.08,5781.0,214.04,214.08,213.93,214.08,5781.0
2023-06-14 13:15:00,214.02,214.09,213.96,213.98,6312.0,214.02,214.09,213.96,213.98,6312.0
2023-06-14 13:20:00,213.98,214.02,213.82,213.91,11756.0,213.98,214.02,213.82,213.91,11756.0
2023-06-14 13:25:00,213.92,214.15,213.91,214.09,2830.0,213.92,214.15,213.91,214.09,2830.0
2023-06-14 13:30:00,214.04,214.48,214.0,214.48,4724.0,214.04,214.48,214.0,214.48,4724.0
2023-06-14 13:35:00,214.45,214.5,214.06,214.22,2909.0,214.45,214.5,214.06,214.22,2909.0
2023-06-14 13:40:00,214.24,214.32,214.15,214.17,2347.0,214.24,214.32,214.15,214.17,2347.0
2023-06-14 13:45:00,214.23,214.26,214.04,214.24,4381.0,214.23,214.26,214.04,214.24,4381.0
2023-06-14 13:50:00,214.23,214.69,214.14,214.53,9675.0,214.23,214.69,214.14,214.53,9675.0
2023-06-14 13:55:00,214.41,214.41,214.07,214.07,1333.0,214.41,214.41,214.07,214.07,1333.0
2023-06-14 14:00:00,213.78,214.13,213.65,213.97,34459.0,213.78,214.13,213.65,213.97,34459.0
2023-06-14 14:05:00,213.97,214.0,213.33,213.58,16930.0,213.97,214.0,213.33,213.58,16930.0
2023-06-14 14:10:00,213.56,213.83,213.27,213.66,10383.0,213.56,213.83,213.27,213.66,10383.0
2023-06-14 14:15:00,213.66,213.74,213.06,213.11,8838.0,213.66,213.74,213.06,213.11,8838.0
2023-06-14 14:20:00,213.11,213.37,212.87,212.88,12973.0,213.11,213.37,212.87,212.88,12973.0
2023-06-14 14:25:00,212.88,212.94,212.6,212.9,13999.0,212.88,212.94,212.6,212.9,13999.0
2023-06-14 14:30:00,212.96,212.96,212.03,212.22,13660.0,212.96,212.96,212.03,212.22,13660.0
2023-06-14 14:35:00,212.2,213.03,212.19,212.82,5959.0,212.2,213.03,212.19,212.82,5959.0
2023-06-14 14:40:00,212.65,213.39,212.65,213.39,5314.0,212.65,213.39,212.65,213.39,5314.0
2023-06-14 14:45:00,213.42,213.67,213.12,213.67,4262.0,213.42,213.67,213.12,213.67,4262.0
2023-06-14 14:50:00,213.68,213.96,213.25,213.62,5257.0,213.68,213.96,213.25,213.62,5257.0
2023-06-14 14:55:00,213.63,213.87,213.45,213.52,4140.0,213.63,213.87,213.45,213.52,4140.0
2023-06-14 15:00:00,213.52,213.93,213.52,213.93,3900.0,213.52,213.93,213.52,213.93,3900.0
2023-06-14 15:05:00,213.94,214.48,213.91,214.34,4228.0,213.94,214.48,213.91,214.34,4228.0
2023-06-14 15:10:00,214.35,214.35,213.86,213.92,5422.0,214.35,214.35,213.86,213.92,5422.0
2023-06-14 15:15:00,213.66,213.81,213.47,213.75,5553.0,213.66,213.81,213.47,213.75,5553.0
2023-06-14 15:20:00,213.64,214.3,213.63,214.15,4435.0,213.64,214.3,213.63,214.15,4435.0
2023-06-14 15:25:00,214.14,214.33,214.0,214.07,4421.0,214.14,214.33,214.0,214.07,4421.0
2023-06-14 15:30:00,214.09,214.09,213.73,213.81,8768.0,214.09,214.09,213.73,213.81,8768.0
2023-06-14 15:35:00,213.77,213.97,213.7,213.85,10548.0,213.77,213.97,213.7,213.85,10548.0
2023-06-14 15:40:00,213.85,213.93,212.88,212.88,15281.0,213.85,213.93,212.88,212.88,15281.0
2023-06-14 15:45:00,212.92,213.05,212.3,212.38,16881.0,212.92,213.05,212.3,212.38,16881.0
2023-06-14 15:50:00,212.32,212.5,212.02,212.4,44795.0,212.32,212.5,212.02,212.4,44795.0
2023-06-14 15:55:00,212.3,212.83,212.3,212.72,76586.0,212.3,212.83,212.3,212.72,76586.0
2023-06-15 09:30:00,211.58,212.57,211.58,212.19,6329.0,211.58,212.57,211.58,212.19,6329.0
2023-06-15 09:35:00,212.38,212.43,212.17,212.31,1700.0,212.38,212.43,212.17,212.31,1700.0
2023-06-15 09:40:00,212.16,212.4,212.12,212.25,3357.0,212.16,212.4,212.12,212.25,3357.0
2023-06-15 09:45:00,212.36,212.62,212.3,212.31,800.0,212.36,212.62,212.3,212.31,800.0
2023-06-15 09:50:00,212.3,213.2,212.3,212.94,5410.0,212.3,213.2,212.3,212.94,5410.0
2023-06-15 09:55:00,213.02,213.68,212.81,213.53,8191.0,213.02,213.68,212.81,213.53,8191.0
2023-06-15 10:00:00,213.51,213.78,213.18,213.18,5066.0,213.51,213.78,213.18,213.18,5066.0
2023-06-15 10:05:00,213.27,213.28,212.46,212.46,1830.0,213.27,213.28,212.46,212.46,1830.0
2023-06-15 10:10:00,212.4,212.91,212.15,212.91,4327.0,212.4,212.91,212.15,212.91,4327.0
2023-06-15 10:15:00,212.78,212.81,212.44,212.45,800.0,212.78,212.81,212.44,212.45,800.0
2023-06-15 10:20:00,212.73,212.73,212.29,212.47,3668.0,212.73,212.73,212.29,212.47,3668.0
2023-06-15 10:25:00,212.61,213.07,212.6,212.81,4514.0,212.61,213.07,212.6,212.81,4514.0
2023-06-15 10:30:00,213.11,213.22,212.71,212.71,2541.0,213.11,213.22,212.71,212.71,2541.0
2023-06-15 10:35:00,212.88,212.88,212.62,212.62,559.0,212.88,212.88,212.62,212.62,559.0
2023-06-15 10:40:00,212.44,213.0,212.44,212.82,3318.0,212.44,213.0,212.44,212.82,3318.0
2023-06-15 10:45:00,213.05,213.59,213.02,213.48,1600.0,213.05,213.59,213.02,213.48,1600.0
2023-06-15 10:50:00,213.18,213.23,213.11,213.11,822.0,213.18,213.23,213.11,213.11,822.0
2023-06-15 10:55:00,213.07,213.07,212.92,212.93,900.0,213.07,213.07,212.92,212.93,900.0
2023-06-15 11:00:00,213.02,213.12,212.88,213.0,1868.0,213.02,213.12,212.88,213.0,1868.0
2023-06-15 11:05:00,213.06,213.09,212.79,213.0,5586.0,213.06,213.09,212.79,213.0,5586.0
2023-06-15 11:10:00,213.0,213.08,212.92,212.96,2700.0,213.0,213.08,212.92,212.96,2700.0
2023-06-15 11:15:00,213.08,213.48,213.08,213.48,5602.0,213.08,213.48,213.08,213.48,5602.0
2023-06-15 11:20:00,213.56,213.94,213.56,213.74,2242.0,213.56,213.94,213.56,213.74,2242.0
2023-06-15 11:25:00,213.79,213.88,213.62,213.71,14808.0,213.79,213.88,213.62,213.71,14808.0
2023-06-15 11:30:00,213.86,213.86,213.59,213.78,3014.0,213.86,213.86,213.59,213.78,3014.0
2023-06-15 11:35:00,213.84,213.99,213.6,213.71,1900.0,213.84,213.99,213.6,213.71,1900.0
2023-06-15 11:40:00,213.56,213.64,213.36,213.48,2800.0,213.56,213.64,213.36,213.48,2800.0
2023-06-15 11:45:00,213.43,213.6,213.21,213.37,2743.0,213.43,213.6,213.21,213.37,2743.0
2023-06-15 11:50:00,213.6,213.78,213.58,213.64,1000.0,213.6,213.78,213.58,213.64,1000.0
2023-06-15 11:55:00,213.62,213.74,213.62,213.63,1754.0,213.62,213.74,213.62,213.63,1754.0
2023-06-15 12:00:00,213.6,213.81,213.6,213.8,1004.0,213.6,213.81,213.6,213.8,1004.0
2023-06-15 12:05:00,213.68,213.88,213.68,213.82,2115.0,213.68,213.88,213.68,213.82,2115.0
2023-06-15 12:10:00,213.79,213.79,213.7,213.79,515.0,213.79,213.79,213.7,213.79,515.0
2023-06-15 12:15:00,213.74,213.94,213.74,213.94,1100.0,213.74,213.94,213.74,213.94,1100.0
2023-06-15 12:20:00,213.91,214.17,213.91,214.17,1500.0,213.91,214.17,213.91,214.17,1500.0
2023-06-15 12:25:00,214.1,214.2,213.99,214.19,1300.0,214.1,214.2,213.99,214.19,1300.0
2023-06-15 12:30:00,214.49,214.5,214.27,214.27,2515.0,214.49,214.5,214.27,214.27,2515.0
2023-06-15 12:35:00,214.27,214.49,214.27,214.49,1655.0,214.27,214.49,214.27,214.49,1655.0
2023-06-15 12:40:00,214.49,214.57,214.36,214.45,5991.0,214.49,214.57,214.36,214.45,5991.0
2023-06-15 12:45:00,214.44,214.79,214.39,214.79,1600.0,214.44,214.79,214.39,214.79,1600.0
2023-06-15 12:50:00,214.7,215.33,214.6,215.0,16814.0,214.7,215.33,214.6,215.0,16814.0
2023-06-15 12:55:00,215.02,215.34,215.02,215.34,2973.0,215.02,215.34,215.02,215.34,2973.0
2023-06-15 13:00:00,215.51,215.55,215.51,215.55,399.0,215.51,215.55,215.51,215.55,399.0
2023-06-15 13:05:00,215.7,215.82,215.47,215.56,5484.0,215.7,215.82,215.47,215.56,5484.0
2023-06-15 13:10:00,215.56,215.56,215.48,215.53,737.0,215.56,215.56,215.48,215.53,737.0
2023-06-15 13:15:00,215.53,215.67,215.53,215.64,904.0,215.53,215.67,215.53,215.64,904.0
2023-06-15 13:20:00,215.65,215.73,215.64,215.73,900.0,215.65,215.73,215.64,215.73,900.0
2023-06-15 13:25:00,215.64,215.64,215.4,215.58,6500.0,215.64,215.64,215.4,215.58,6500.0
2023-06-15 13:30:00,215.65,216.18,215.63,216.12,10857.0,215.65,216.18,215.63,216.12,10857.0
2023-06-15 13:35:00,216.21,216.3,216.0,216.08,4224.0,216.21,216.3,216.0,216.08,4224.0
2023-06-15 13:40:00,216.08,216.3,216.05,216.3,1823.0,216.08,216.3,216.05,216.3,1823.0
2023-06-15 13:45:00,216.33,216.5,216.21,216.3,6942.0,216.33,216.5,216.21,216.3,6942.0
2023-06-15 13:50:00,216.3,216.59,216.11,216.23,12751.0,216.3,216.59,216.11,216.23,12751.0
2023-06-15 13:55:00,216.23,216.56,216.13,216.55,12604.0,216.23,216.56,216.13,216.55,12604.0
2023-06-15 14:00:00,216.55,216.81,216.49,216.52,4934.0,216.55,216.81,216.49,216.52,4934.0
2023-06-15 14:05:00,216.42,216.5,216.3,216.37,4700.0,216.42,216.5,216.3,216.37,4700.0
2023-06-15 14:10:00,216.37,216.65,216.34,216.54,3486.0,216.37,216.65,216.34,216.54,3486.0
2023-06-15 14:15:00,216.55,216.68,216.47,216.48,5478.0,216.55,216.68,216.47,216.48,5478.0
2023-06-15 14:20:00,216.47,216.64,216.42,216.64,2568.0,216.47,216.64,216.42,216.64,2568.0
2023-06-15 14:25:00,216.62,216.62,216.27,216.27,7667.0,216.62,216.62,216.27,216.27,7667.0
2023-06-15 14:30:00,216.24,216.6,216.24,216.53,4726.0,216.24,216.6,216.24,216.53,4726.0
2023-06-15 14:35:00,216.48,216.66,216.45,216.49,1613.0,216.48,216.66,216.45,216.49,1613.0
2023-06-15 14:40:00,216.47,216.63,216.43,216.63,1832.0,216.47,216.63,216.43,216.63,1832.0
2023-06-15 14:45:00,216.54,216.57,216.4,216.4,1711.0,216.54,216.57,216.4,216.4,1711.0
2023-06-15 14:50:00,216.56,216.85,216.56,216.74,2100.0,216.56,216.85,216.56,216.74,2100.0
2023-06-15 14:55:00,216.73,217.14,216.73,217.11,1600.0,216.73,217.14,216.73,217.11,1600.0
2023-06-15 15:00:00,217.19,217.2,216.74,216.78,3336.0,217.19,217.2,216.74,216.78,3336.0
2023-06-15 15:05:00,216.63,217.11,216.63,217.11,3045.0,216.63,217.11,216.63,217.11,3045.0
2023-06-15 15:10:00,216.96,217.12,216.94,217.09,2613.0,216.96,217.12,216.94,217.09,2613.0
2023-06-15 15:15:00,217.15,217.31,217.04,217.13,8760.0,217.15,217.31,217.04,217.13,8760.0
2023-06-15 15:20:00,217.13,217.31,217.0,217.22,4118.0,217.13,217.31,217.0,217.22,4118.0
2023-06-15 15:25:00,217.15,217.21,216.93,216.93,1200.0,217.15,217.21,216.93,216.93,1200.0
2023-06-15 15:30:00,216.93,217.2,216.93,217.0,4301.0,216.93,217.2,216.93,217.0,4301.0
2023-06-15 15:35:00,217.0,217.12,216.86,216.94,8260.0,217.0,217.12,216.86,216.94,8260.0
2023-06-15 15:40:00,216.96,217.15,216.96,216.98,2690.0,216.96,217.15,216.96,216.98,2690.0
2023-06-15 15:45:00,217.0,217.56,216.97,217.42,23896.0,217.0,217.56,216.97,217.42,23896.0
2023-06-15 15:50:00,217.53,217.64,217.28,217.28,10516.0,217.53,217.64,217.28,217.28,10516.0
2023-06-15 15:55:00,217.17,217.25,216.61,216.81,72376.0,217.17,217.25,216.61,216.81,72376.0
2023-06-16 09:30:00,219.42,219.42,218.58,218.58,900.0,219.42,219.42,218.58,218.58,900.0
2023-06-16 09:35:00,218.67,220.03,218.23,219.73,179833.0,218.67,220.03,218.23,219.73,179833.0
2023-06-16 09:40:00,219.48,219.48,217.87,218.49,3442.0,219.48,219.48,217.87,218.49,3442.0
2023-06-16 09:45:00,218.17,218.18,217.19,217.19,4252.0,218.17,218.18,217.19,217.19,4252.0
2023-06-16 09:50:00,217.31,217.32,216.57,216.69,10436.0,217.31,217.32,216.57,216.69,10436.0
2023-06-16 09:55:00,216.83,216.9,216.3,216.3,2542.0,216.83,216.9,216.3,216.3,2542.0
2023-06-16 10:00:00,216.18,216.6,215.98,216.6,3307.0,216.18,216.6,215.98,216.6,3307.0
2023-06-16 10:05:00,216.68,217.21,216.67,217.05,3531.0,216.68,217.21,216.67,217.05,3531.0
2023-06-16 10:10:00,216.94,217.24,216.69,216.71,3201.0,216.94,217.24,216.69,216.71,3201.0
2023-06-16 10:15:00,216.6,216.73,216.28,216.29,2302.0,216.6,216.73,216.28,216.29,2302.0
2023-06-16 10:20:00,216.28,216.72,216.17,216.72,2151.0,216.28,216.72,216.17,216.72,2151.0
2023-06-16 10:25:00,216.52,216.71,216.42,216.71,1223.0,216.52,216.71,216.42,216.71,1223.0
2023-06-16 10:30:00,216.61,217.02,216.61,217.02,1100.0,216.61,217.02,216.61,217.02,1100.0
2023-06-16 10:35:00,216.99,217.1,216.71,216.71,1210.0,216.99,217.1,216.71,216.71,1210.0
2023-06-16 10:40:00,216.68,216.68,216.15,216.18,2265.0,216.68,216.68,216.15,216.18,2265.0
2023-06-16 10:45:00,216.02,216.36,215.98,216.36,1241.0,216.02,216.36,215.98,216.36,1241.0
2023-06-16 10:50:00,216.4,216.85,216.33,216.85,2416.0,216.4,216.85,216.33,216.85,2416.0
2023-06-16 10:55:00,216.94,217.04,216.58,216.6,2928.0,216.94,217.04,216.58,216.6,2928.0
2023-06-16 11:00:00,216.2,216.38,215.88,215.88,1930.0,216.2,216.38,215.88,215.88,1930.0
2023-06-16 11:05:00,215.89,216.13,215.8,216.11,1426.0,215.89,216.13,215.8,216.11,1426.0
2023-06-16 11:10:00,216.06,216.64,216.06,216.64,1742.0,216.06,216.64,216.06,216.64,1742.0
2023-06-16 11:15:00,216.56,216.67,216.32,216.34,1295.0,216.56,216.67,216.32,216.34,1295.0
2023-06-16 11:20:00,216.27,216.33,215.94,216.13,3165.0,216.27,216.33,215.94,216.13,3165.0
2023-06-16 11:25:00,216.2,216.31,215.85,216.1,2011.0,216.2,216.31,215.85,216.1,2011.0
2023-06-16 11:30:00,216.25,216.42,216.16,216.16,1943.0,216.25,216.42,216.16,216.16,1943.0
2023-06-16 11:35:00,216.24,216.3,216.11,216.14,1916.0,216.24,216.3,216.11,216.14,1916.0
2023-06-16 11:40:00,216.24,216.44,216.16,216.42,2750.0,216.24,216.44,216.16,216.42,2750.0
2023-06-16 11:45:00,216.38,216.79,216.38,216.46,4937.0,216.38,216.79,216.38,216.46,4937.0
2023-06-16 11:50:00,216.36,216.54,216.33,216.51,3295.0,216.36,216.54,216.33,216.51,3295.0
2023-06-16 11:55:00,216.6,217.14,216.6,217.07,5371.0,216.6,217.14,216.6,217.07,5371.0
2023-06-16 12:00:00,217.05,217.23,217.05,217.19,3221.0,217.05,217.23,217.05,217.19,3221.0
2023-06-16 12:05:00,217.16,217.4,216.84,217.0,3167.0,217.16,217.4,216.84,217.0,3167.0
2023-06-16 12:10:00,216.94,216.97,216.84,216.92,1999.0,216.94,216.97,216.84,216.92,1999.0
2023-06-16 12:15:00,216.88,217.18,216.87,217.13,2111.0,216.88,217.18,216.87,217.13,2111.0
2023-06-16 12:20:00,217.2,217.54,217.16,217.44,4122.0,217.2,217.54,217.16,217.44,4122.0
2023-06-16 12:25:00,217.45,217.46,217.18,217.32,2083.0,217.45,217.46,217.18,217.32,2083.0
2023-06-16 12:30:00,217.26,217.55,217.23,217.52,4219.0,217.26,217.55,217.23,217.52,4219.0
2023-06-16 12:35:00,217.5,217.65,217.35,217.64,2540.0,217.5,217.65,217.35,217.64,2540.0
2023-06-16 12:40:00,217.57,217.64,217.37,217.64,1621.0,217.57,217.64,217.37,217.64,1621.0
2023-06-16 12:45:00,217.62,217.88,217.61,217.86,1280.0,217.62,217.88,217.61,217.86,1280.0
2023-06-16 12:50:00,217.85,218.14,217.85,218.09,4457.0,217.85,218.14,217.85,218.09,4457.0
2023-06-16 12:55:00,218.02,218.08,218.0,218.0,1270.0,218.02,218.08,218.0,218.0,1270.0
2023-06-16 13:00:00,218.05,218.12,217.82,217.96,4615.0,218.05,218.12,217.82,217.96,4615.0
2023-06-16 13:05:00,218.04,218.08,217.86,217.92,2603.0,218.04,218.08,217.86,217.92,2603.0
2023-06-16 13:10:00,217.91,217.91,217.64,217.64,1534.0,217.91,217.91,217.64,217.64,1534.0
2023-06-16 13:15:00,217.65,217.7,217.38,217.46,3537.0,217.65,217.7,217.38,217.46,3537.0
2023-06-16 13:20:00,217.4,217.43,217.14,217.15,1702.0,217.4,217.43,217.14,217.15,1702.0
2023-06-16 13:25:00,217.25,217.25,216.95,217.0,1837.0,217.25,217.25,216.95,217.0,1837.0
2023-06-16 13:30:00,216.99,216.99,216.81,216.87,3837.0,216.99,216.99,216.81,216.87,3837.0
2023-06-16 13:35:00,216.83,216.83,216.72,216.74,3493.0,216.83,216.83,216.72,216.74,3493.0
2023-06-16 13:40:00,216.74,216.74,216.47,216.48,1301.0,216.74,216.74,216.47,216.48,1301.0
2023-06-16 13:45:00,216.57,216.79,216.54,216.78,4432.0,216.57,216.79,216.54,216.78,4432.0
2023-06-16 13:50:00,216.84,216.88,216.77,216.8,1971.0,216.84,216.88,216.77,216.8,1971.0
2023-06-16 13:55:00,216.81,216.81,216.54,216.55,1086.0,216.81,216.81,216.54,216.55,1086.0
2023-06-16 14:00:00,216.57,216.72,216.46,216.48,2221.0,216.57,216.72,216.46,216.48,2221.0
2023-06-16 14:05:00,216.52,216.53,216.42,216.43,1758.0,216.52,216.53,216.42,216.43,1758.0
2023-06-16 14:10:00,216.37,216.4,216.27,216.27,1588.0,216.37,216.4,216.27,216.27,1588.0
2023-06-16 14:15:00,216.24,216.47,216.23,216.46,3544.0,216.24,216.47,216.23,216.46,3544.0
2023-06-16 14:20:00,216.54,216.54,216.34,216.34,1900.0,216.54,216.54,216.34,216.34,1900.0
2023-06-16 14:25:00,216.45,216.45,216.23,216.29,3245.0,216.45,216.45,216.23,216.29,3245.0
2023-06-16 14:30:00,216.3,216.3,215.97,216.06,3343.0,216.3,216.3,215.97,216.06,3343.0
2023-06-16 14:35:00,216.07,216.42,216.07,216.42,2501.0,216.07,216.42,216.07,216.42,2501.0
2023-06-16 14:40:00,216.38,216.39,216.22,216.22,1305.0,216.38,216.39,216.22,216.22,1305.0
2023-06-16 14:45:00,216.24,216.28,216.05,216.13,1913.0,216.24,216.28,216.05,216.13,1913.0
2023-06-16 14:50:00,216.04,216.17,216.0,216.16,2163.0,216.04,216.17,216.0,216.16,2163.0
2023-06-16 14:55:00,216.25,216.3,216.06,216.1,1975.0,216.25,216.3,216.06,216.1,1975.0
2023-06-16 15:00:00,216.11,216.29,215.92,216.29,3728.0,216.11,216.29,215.92,216.29,3728.0
2023-06-16 15:05:00,216.4,216.43,216.05,216.22,2762.0,216.4,216.43,216.05,216.22,2762.0
2023-06-16 15:10:00,216.18,216.37,216.18,216.33,5460.0,216.18,216.37,216.18,216.33,5460.0
2023-06-16 15:15:00,216.31,216.55,216.3,216.44,4020.0,216.31,216.55,216.3,216.44,4020.0
2023-06-16 15:20:00,216.51,216.66,216.51,216.62,2750.0,216.51,216.66,216.51,216.62,2750.0
2023-06-16 15:25:00,216.5,216.5,216.25,216.25,2808.0,216.5,216.5,216.25,216.25,2808.0
2023-06-16 15:30:00,216.28,216.43,216.12,216.12,9816.0,216.28,216.43,216.12,216.12,9816.0
2023-06-16 15:35:00,216.15,216.52,216.15,216.48,13936.0,216.15,216.52,216.15,216.48,13936.0
2023-06-16 15:40:00,216.45,216.45,216.1,216.14,4657.0,216.45,216.45,216.1,216.14,4657.0
2023-06-16 15:45:00,216.13,216.58,216.09,216.43,10735.0,216.13,216.58,216.09,216.43,10735.0
2023-06-16 15:50:00,216.48,216.48,215.79,215.89,26437.0,216.48,216.48,215.79,215.89,26437.0
2023-06-16 15:55:00,215.89,216.09,215.74,216.04,53767.0,215.89,216.09,215.74,216.04,53767.0
2023-06-20 09:30:00,211.15,211.15,211.15,211.15,1100.0,211.15,211.15,211.15,211.15,1100.0
2023-06-20 09:35:00,212.68,212.68,208.21,209.65,59348.0,212.68,212.68,208.21,209.65,59348.0
2023-06-20 09:40:00,209.57,212.04,209.5,212.03,6892.0,209.57,212.04,209.5,212.03,6892.0
2023-06-20 09:45:00,212.2,212.2,210.23,210.73,12571.0,212.2,212.2,210.23,210.73,12571.0
2023-06-20 09:50:00,211.0,212.43,210.51,211.33,141223.0,211.0,212.43,210.51,211.33,141223.0
2023-06-20 09:55:00,210.76,211.9,210.47,211.48,10941.0,210.76,211.9,210.47,211.48,10941.0
2023-06-20 10:00:00,211.29,211.36,210.63,210.96,27148.0,211.29,211.36,210.63,210.96,27148.0
2023-06-20 10:05:00,210.94,211.82,210.61,211.56,7443.0,210.94,211.82,210.61,211.56,7443.0
2023-06-20 10:10:00,211.56,212.23,211.45,212.01,10599.0,211.56,212.23,211.45,212.01,10599.0
2023-06-20 10:15:00,211.94,212.39,211.43,211.43,34366.0,211.94,212.39,211.43,211.43,34366.0
2023-06-20 10:20:00,211.23,211.5,211.05,211.23,9857.0,211.23,211.5,211.05,211.23,9857.0
2023-06-20 10:25:00,211.23,211.44,210.92,211.44,11255.0,211.23,211.44,210.92,211.44,11255.0
2023-06-20 10:30:00,211.41,212.56,211.3,212.56,55487.0,211.41,212.56,211.3,212.56,55487.0
2023-06-20 10:35:00,212.23,212.67,212.15,212.57,6390.0,212.23,212.67,212.15,212.57,6390.0
2023-06-20 10:40:00,212.44,212.45,211.93,212.21,5497.0,212.44,212.45,211.93,212.21,5497.0
2023-06-20 10:45:00,212.1,212.55,211.92,212.25,6653.0,212.1,212.55,211.92,212.25,6653.0
2023-06-20 10:50:00,212.32,212.33,211.56,211.98,4539.0,212.32,212.33,211.56,211.98,4539.0
2023-06-20 10:55:00,211.96,212.49,211.85,212.45,7344.0,211.96,212.49,211.85,212.45,7344.0
2023-06-20 11:00:00,212.35,212.97,212.05,212.47,10720.0,212.35,212.97,212.05,212.47,10720.0
2023-06-20 11:05:00,212.46,212.47,211.94,211.95,4305.0,212.46,212.47,211.94,211.95,4305.0
2023-06-20 11:10:00,211.95,212.18,211.79,212.18,5497.0,211.95,212.18,211.79,212.18,5497.0
2023-06-20 11:15:00,212.22,212.22,211.99,212.09,4618.0,212.22,212.22,211.99,212.09,4618.0
2023-06-20 11:20:00,212.1,212.26,211.78,212.07,7753.0,212.1,212.26,211.78,212.07,7753.0
2023-06-20 11:25:00,212.03,212.52,212.03,212.52,5665.0,212.03,212.52,212.03,212.52,5665.0
2023-06-20 11:30:00,212.54,212.61,212.27,212.53,4535.0,212.54,212.61,212.27,212.53,4535.0
2023-06-20 11:35:00,212.67,212.75,212.46,212.61,2888.0,212.67,212.75,212.46,212.61,2888.0
2023-06-20 11:40:00,212.63,212.97,212.53,212.97,5677.0,212.63,212.97,212.53,212.97,5677.0
2023-06-20 11:45:00,213.14,213.17,212.7,212.93,3494.0,213.14,213.17,212.7,212.93,3494.0
2023-06-20 11:50:00,212.95,212.95,212.73,212.84,2065.0,212.95,212.95,212.73,212.84,2065.0
2023-06-20 11:55:00,212.84,213.19,212.81,213.09,5243.0,212.84,213.19,212.81,213.09,5243.0
2023-06-20 12:00:00,213.12,213.12,212.66,212.78,500.0,213.12,213.12,212.66,212.78,500.0
2023-06-20 12:05:00,212.73,212.93,212.56,212.77,5822.0,212.73,212.93,212.56,212.77,5822.0
2023-06-20 12:10:00,212.86,213.24,212.86,213.16,2064.0,212.86,213.24,212.86,213.16,2064.0
2023-06-20 12:15:00,213.21,213.21,212.84,212.99,2247.0,213.21,213.21,212.84,212.99,2247.0
2023-06-20 12:20:00,212.92,213.2,212.88,213.2,5627.0,212.92,213.2,212.88,213.2,5627.0
2023-06-20 12:25:00,213.24,213.27,213.12,213.15,1413.0,213.24,213.27,213.12,213.15,1413.0
2023-06-20 12:30:00,213.33,213.97,213.27,213.85,10885.0,213.33,213.97,213.27,213.85,10885.0
2023-06-20 12:35:00,213.96,214.23,213.76,214.03,4840.0,213.96,214.23,213.76,214.03,4840.0
2023-06-20 12:40:00,214.08,214.85,214.08,214.65,7236.0,214.08,214.85,214.08,214.65,7236.0
2023-06-20 12:45:00,214.66,214.79,214.49,214.56,4982.0,214.66,214.79,214.49,214.56,4982.0
2023-06-20 12:50:00,214.5,214.67,214.4,214.56,3163.0,214.5,214.67,214.4,214.56,3163.0
2023-06-20 12:55:00,214.53,214.76,214.51,214.76,3856.0,214.53,214.76,214.51,214.76,3856.0
2023-06-20 13:00:00,214.82,215.11,214.82,215.1,5385.0,214.82,215.11,214.82,215.1,5385.0
2023-06-20 13:05:00,215.06,215.1,214.81,214.81,4773.0,215.06,215.1,214.81,214.81,4773.0
2023-06-20 13:10:00,214.86,215.17,214.81,215.14,2331.0,214.86,215.17,214.81,215.14,2331.0
2023-06-20 13:15:00,215.15,215.21,214.96,214.98,2435.0,215.15,215.21,214.96,214.98,2435.0
2023-06-20 13:20:00,215.0,215.16,214.84,215.16,4945.0,215.0,215.16,214.84,215.16,4945.0
2023-06-20 13:25:00,215.18,215.18,214.95,215.08,1165.0,215.18,215.18,214.95,215.08,1165.0
2023-06-20 13:30:00,215.02,215.25,215.0,215.2,2950.0,215.02,215.25,215.0,215.2,2950.0
2023-06-20 13:35:00,215.16,215.2,214.77,214.84,1645.0,215.16,215.2,214.77,214.84,1645.0
2023-06-20 13:40:00,214.8,215.14,214.8,215.09,2348.0,214.8,215.14,214.8,215.09,2348.0
2023-06-20 13:45:00,215.14,215.23,214.93,215.16,5023.0,215.14,215.23,214.93,215.16,5023.0
2023-06-20 13:50:00,215.23,215.23,214.86,215.06,4330.0,215.23,215.23,214.86,215.06,4330.0
2023-06-20 13:55:00,215.08,215.08,214.74,214.84,3306.0,215.08,215.08,214.74,214.84,3306.0
2023-06-20 14:00:00,214.91,215.1,214.9,214.99,4642.0,214.91,215.1,214.9,214.99,4642.0
2023-06-20 14:05:00,215.05,215.22,214.92,215.03,4616.0,215.05,215.22,214.92,215.03,4616.0
2023-06-20 14:10:00,215.0,215.35,214.96,215.24,3833.0,215.0,215.35,214.96,215.24,3833.0
2023-06-20 14:15:00,215.27,215.38,215.22,215.33,4146.0,215.27,215.38,215.22,215.33,4146.0
2023-06-20 14:20:00,215.33,215.65,215.33,215.44,5409.0,215.33,215.65,215.33,215.44,5409.0
2023-06-20 14:25:00,215.48,215.57,215.28,215.54,3001.0,215.48,215.57,215.28,215.54,3001.0
2023-06-20 14:30:00,215.58,215.68,215.28,215.29,4621.0,215.58,215.68,215.28,215.29,4621.0
2023-06-20 14:35:00,215.32,215.33,214.97,215.06,16136.0,215.32,215.33,214.97,215.06,16136.0
2023-06-20 14:40:00,214.88,215.22,214.77,215.16,9145.0,214.88,215.22,214.77,215.16,9145.0
2023-06-20 14:45:00,215.1,215.24,214.9,215.0,25152.0,215.1,215.24,214.9,215.0,25152.0
2023-06-20 14:50:00,215.0,215.23,214.96,215.11,11327.0,215.0,215.23,214.96,215.11,11327.0
2023-06-20 14:55:00,215.14,215.24,215.05,215.13,2691.0,215.14,215.24,215.05,215.13,2691.0
2023-06-20 15:00:00,215.13,215.8,215.13,215.5,14716.0,215.13,215.8,215.13,215.5,14716.0
2023-06-20 15:05:00,215.53,215.56,215.16,215.27,5235.0,215.53,215.56,215.16,215.27,5235.0
2023-06-20 15:10:00,215.24,215.34,215.05,215.05,6307.0,215.24,215.34,215.05,215.05,6307.0
2023-06-20 15:15:00,215.17,215.17,214.91,214.97,2934.0,215.17,215.17,214.91,214.97,2934.0
2023-06-20 15:20:00,214.97,215.04,214.85,215.0,6517.0,214.97,215.04,214.85,215.0,6517.0
2023-06-20 15:25:00,215.0,215.05,214.81,215.05,14085.0,215.0,215.05,214.81,215.05,14085.0
2023-06-20 15:30:00,215.05,215.05,214.67,214.74,6184.0,215.05,215.05,214.67,214.74,6184.0
2023-06-20 15:35:00,214.74,214.8,214.6,214.6,5898.0,214.74,214.8,214.6,214.6,5898.0
2023-06-20 15:40:00,214.66,215.17,214.65,215.17,10989.0,214.66,215.17,214.65,215.17,10989.0
2023-06-20 15:45:00,215.22,215.36,215.07,215.28,10185.0,215.22,215.36,215.07,215.28,10185.0
2023-06-20 15:50:00,215.25,215.34,214.88,214.88,26762.0,215.25,215.34,214.88,214.88,26762.0
2023-06-20 15:55:00,214.84,215.18,214.66,214.98,60971.0,214.84,215.18,214.66,214.98,60971.0
2023-06-21 09:30:00,214.16,214.16,212.85,214.02,9713.0,214.16,214.16,212.85,214.02,9713.0
2023-06-21 09:35:00,213.58,214.32,213.58,213.9,20545.0,213.58,214.32,213.58,213.9,20545.0
2023-06-21 09:40:00,213.89,214.47,213.26,213.66,10711.0,213.89,214.47,213.26,213.66,10711.0
2023-06-21 09:45:00,214.03,214.62,213.81,214.62,4341.0,214.03,214.62,213.81,214.62,4341.0
2023-06-21 09:50:00,214.92,215.44,214.9,215.35,4583.0,214.92,215.44,214.9,215.35,4583.0
2023-06-21 09:55:00,215.56,215.64,215.28,215.64,3608.0,215.56,215.64,215.28,215.64,3608.0
2023-06-21 10:00:00,215.96,215.96,214.81,215.0,16409.0,215.96,215.96,214.81,215.0,16409.0
2023-06-21 10:05:00,215.06,215.22,214.77,215.0,7020.0,215.06,215.22,214.77,215.0,7020.0
2023-06-21 10:10:00,215.1,215.49,214.86,215.49,5322.0,215.1,215.49,214.86,215.49,5322.0
2023-06-21 10:15:00,215.31,215.49,214.88,214.96,3941.0,215.31,215.49,214.88,214.96,3941.0
2023-06-21 10:20:00,215.08,215.39,214.93,215.14,3357.0,215.08,215.39,214.93,215.14,3357.0
2023-06-21 10:25:00,214.98,215.2,214.57,214.7,6991.0,214.98,215.2,214.57,214.7,6991.0
2023-06-21 10:30:00,214.67,214.93,214.45,214.78,3948.0,214.67,214.93,214.45,214.78,3948.0
2023-06-21 10:35:00,214.77,214.77,214.44,214.53,2275.0,214.77,214.77,214.44,214.53,2275.0
2023-06-21 10:40:00,214.65,214.65,214.26,214.34,3243.0,214.65,214.65,214.26,214.34,3243.0
2023-06-21 10:45:00,214.34,214.48,214.24,214.38,4606.0,214.34,214.48,214.24,214.38,4606.0
2023-06-21 10:50:00,214.46,214.63,214.31,214.62,7562.0,214.46,214.63,214.31,214.62,7562.0
2023-06-21 10:55:00,214.65,215.02,214.65,215.01,3188.0,214.65,215.02,214.65,215.01,3188.0
2023-06-21 11:00:00,214.94,215.0,214.43,214.43,2718.0,214.94,215.0,214.43,214.43,2718.0
2023-06-21 11:05:00,214.52,214.52,214.31,214.4,2500.0,214.52,214.52,214.31,214.4,2500.0
2023-06-21 11:10:00,214.35,214.61,214.34,214.42,5571.0,214.35,214.61,214.34,214.42,5571.0
2023-06-21 11:15:00,214.42,214.42,214.25,214.33,2267.0,214.42,214.42,214.25,214.33,2267.0
2023-06-21 11:20:00,214.33,214.61,214.33,214.46,4336.0,214.33,214.61,214.33,214.46,4336.0
2023-06-21 11:25:00,214.64,214.83,214.48,214.64,3372.0,214.64,214.83,214.48,214.64,3372.0
2023-06-21 11:30:00,214.71,214.78,214.53,214.61,3426.0,214.71,214.78,214.53,214.61,3426.0
2023-06-21 11:35:00,214.55,214.99,214.55,214.99,3122.0,214.55,214.99,214.55,214.99,3122.0
2023-06-21 11:40:00,215.05,215.15,214.97,215.02,2397.0,215.05,215.15,214.97,215.02,2397.0
2023-06-21 11:45:00,214.99,215.04,214.91,214.91,2576.0,214.99,215.04,214.91,214.91,2576.0
2023-06-21 11:50:00,214.85,214.97,214.69,214.95,6543.0,214.85,214.97,214.69,214.95,6543.0
2023-06-21 11:55:00,214.9,214.99,214.89,214.94,797.0,214.9,214.99,214.89,214.94,797.0
2023-06-21 12:00:00,214.89,215.17,214.89,214.98,7096.0,214.89,215.17,214.89,214.98,7096.0
2023-06-21 12:05:00,214.97,215.21,214.93,215.11,3210.0,214.97,215.21,214.93,215.11,3210.0
2023-06-21 12:10:00,215.11,215.11,214.87,214.9,4300.0,215.11,215.11,214.87,214.9,4300.0
2023-06-21 12:15:00,214.89,215.14,214.76,214.88,6374.0,214.89,215.14,214.76,214.88,6374.0
2023-06-21 12:20:00,214.72,214.73,214.32,214.44,4356.0,214.72,214.73,214.32,214.44,4356.0
2023-06-21 12:25:00,214.46,214.72,214.43,214.72,7159.0,214.46,214.72,214.43,214.72,7159.0
2023-06-21 12:30:00,214.69,214.9,214.68,214.84,5392.0,214.69,214.9,214.68,214.84,5392.0
2023-06-21 12:35:00,214.84,214.87,214.6,214.78,3017.0,214.84,214.87,214.6,214.78,3017.0
2023-06-21 12:40:00,214.89,215.01,214.79,214.83,6619.0,214.89,215.01,214.79,214.83,6619.0
2023-06-21 12:45:00,214.77,214.78,214.23,214.28,4724.0,214.77,214.78,214.23,214.28,4724.0
2023-06-21 12:50:00,214.19,214.44,214.07,214.08,6020.0,214.19,214.44,214.07,214.08,6020.0
2023-06-21 12:55:00,214.21,214.22,213.58,213.58,3946.0,214.21,214.22,213.58,213.58,3946.0
2023-06-21 13:00:00,213.47,213.49,213.27,213.49,2842.0,213.47,213.49,213.27,213.49,2842.0
2023-06-21 13:05:00,213.35,213.57,213.28,213.56,3184.0,213.35,213.57,213.28,213.56,3184.0
2023-06-21 13:10:00,213.64,213.7,213.07,213.07,2040.0,213.64,213.7,213.07,213.07,2040.0
2023-06-21 13:15:00,213.05,213.37,213.0,213.27,2744.0,213.05,213.37,213.0,213.27,2744.0
2023-06-21 13:20:00,213.29,213.34,213.0,213.11,3030.0,213.29,213.34,213.0,213.11,3030.0
2023-06-21 13:25:00,213.09,213.14,212.77,212.8,2773.0,213.09,213.14,212.77,212.8,2773.0
2023-06-21 13:30:00,212.96,213.02,212.87,213.0,2459.0,212.96,213.02,212.87,213.0,2459.0
2023-06-21 13:35:00,212.97,213.31,212.97,213.23,2463.0,212.97,213.31,212.97,213.23,2463.0
2023-06-21 13:40:00,213.26,213.84,213.24,213.84,6984.0,213.26,213.84,213.24,213.84,6984.0
2023-06-21 13:45:00,213.91,214.08,213.86,214.04,5025.0,213.91,214.08,213.86,214.04,5025.0
2023-06-21 13:50:00,214.01,214.36,214.0,214.36,9290.0,214.01,214.36,214.0,214.36,9290.0
2023-06-21 13:55:00,214.36,214.45,214.09,214.25,14535.0,214.36,214.45,214.09,214.25,14535.0
2023-06-21 14:00:00,214.27,214.64,214.26,214.43,9345.0,214.27,214.64,214.26,214.43,9345.0
2023-06-21 14:05:00,214.34,214.53,214.12,214.12,3602.0,214.34,214.53,214.12,214.12,3602.0
2023-06-21 14:10:00,214.16,214.16,213.93,214.01,18783.0,214.16,214.16,213.93,214.01,18783.0
2023-06-21 14:15:00,214.16,214.24,214.08,214.21,4702.0,214.16,214.24,214.08,214.21,4702.0
2023-06-21 14:20:00,214.26,214.32,213.92,213.97,3845.0,214.26,214.32,213.92,213.97,3845.0
2023-06-21 14:25:00,214.05,214.42,213.95,214.36,4385.0,214.05,214.42,213.95,214.36,4385.0
2023-06-21 14:30:00,214.48,214.54,214.38,214.4,2993.0,214.48,214.54,214.38,214.4,2993.0
2023-06-21 14:35:00,214.45,214.62,214.25,214.58,10098.0,214.45,214.62,214.25,214.58,10098.0
2023-06-21 14:40:00,214.58,214.94,214.57,214.94,6831.0,214.58,214.94,214.57,214.94,6831.0
2023-06-21 14:45:00,214.92,214.94,214.75,214.86,10221.0,214.92,214.94,214.75,214.86,10221.0
2023-06-21 14:50:00,214.82,214.84,214.54,214.54,4600.0,214.82,214.84,214.54,214.54,4600.0
2023-06-21 14:55:00,214.37,214.37,214.19,214.29,5196.0,214.37,214.37,214.19,214.29,5196.0
2023-06-21 15:00:00,214.28,214.53,214.23,214.51,11101.0,214.28,214.53,214.23,214.51,11101.0
2023-06-21 15:05:00,214.51,214.62,214.5,214.52,4710.0,214.51,214.62,214.5,214.52,4710.0
2023-06-21 15:10:00,214.52,214.75,214.46,214.75,8313.0,214.52,214.75,214.46,214.75,8313.0
2023-06-21 15:15:00,214.78,214.81,214.67,214.77,5247.0,214.78,214.81,214.67,214.77,5247.0
2023-06-21 15:20:00,214.71,214.79,214.41,214.46,17457.0,214.71,214.79,214.41,214.46,17457.0
2023-06-21 15:25:00,214.33,214.33,213.98,214.07,17545.0,214.33,214.33,213.98,214.07,17545.0
2023-06-21 15:30:00,214.01,214.03,213.52,213.52,42373.0,214.01,214.03,213.52,213.52,42373.0
2023-06-21 15:35:00,213.48,213.58,213.03,213.31,11793.0,213.48,213.58,213.03,213.31,11793.0
2023-06-21 15:40:00,213.3,213.77,213.29,213.76,9944.0,213.3,213.77,213.29,213.76,9944.0
2023-06-21 15:45:00,213.75,213.95,213.69,213.92,11432.0,213.75,213.95,213.69,213.92,11432.0
2023-06-21 15:50:00,213.98,214.11,213.48,213.58,24421.0,213.98,214.11,213.48,213.58,24421.0
2023-06-21 15:55:00,213.59,213.93,213.43,213.79,67504.0,213.59,213.93,213.43,213.79,67504.0
2023-06-22 09:30:00,213.6,214.44,212.06,212.24,29557.0,213.6,214.44,212.06,212.24,29557.0
2023-06-22 09:35:00,212.15,212.75,211.67,212.51,8101.0,212.15,212.75,211.67,212.51,8101.0
2023-06-22 09:40:00,212.28,212.95,212.28,212.66,12417.0,212.28,212.95,212.28,212.66,12417.0
2023-06-22 09:45:00,212.59,212.72,212.19,212.54,3586.0,212.59,212.72,212.19,212.54,3586.0
2023-06-22 09:50:00,212.7,212.96,212.52,212.55,4650.0,212.7,212.96,212.52,212.55,4650.0
2023-06-22 09:55:00,212.88,213.33,212.88,213.31,5266.0,212.88,213.33,212.88,213.31,5266.0
2023-06-22 10:00:00,213.2,213.4,212.98,213.4,7489.0,213.2,213.4,212.98,213.4,7489.0
2023-06-22 10:05:00,213.25,213.4,212.8,212.84,3791.0,213.25,213.4,212.8,212.84,3791.0
2023-06-22 10:10:00,212.95,213.6,212.93,213.46,12576.0,212.95,213.6,212.93,213.46,12576.0
2023-06-22 10:15:00,213.48,213.6,213.41,213.53,5925.0,213.48,213.6,213.41,213.53,5925.0
2023-06-22 10:20:00,213.46,213.6,213.38,213.5,10512.0,213.46,213.6,213.38,213.5,10512.0
2023-06-22 10:25:00,213.6,213.6,213.27,213.27,12392.0,213.6,213.6,213.27,213.27,12392.0
2023-06-22 10:30:00,213.42,213.42,213.29,213.39,1232.0,213.42,213.42,213.29,213.39,1232.0
2023-06-22 10:35:00,213.35,213.35,212.71,212.79,10077.0,213.35,213.35,212.71,212.79,10077.0
2023-06-22 10:40:00,212.79,213.0,212.43,212.73,20554.0,212.79,213.0,212.43,212.73,20554.0
2023-06-22 10:45:00,212.74,212.95,212.25,212.45,7424.0,212.74,212.95,212.25,212.45,7424.0
2023-06-22 10:50:00,212.54,213.25,212.54,212.63,13321.0,212.54,213.25,212.54,212.63,13321.0
2023-06-22 10:55:00,212.78,212.84,212.55,212.59,9990.0,212.78,212.84,212.55,212.59,9990.0
2023-06-22 11:00:00,212.67,213.03,212.65,212.97,2236.0,212.67,213.03,212.65,212.97,2236.0
2023-06-22 11:05:00,213.03,213.14,212.88,212.88,2464.0,213.03,213.14,212.88,212.88,2464.0
2023-06-22 11:10:00,212.74,212.74,212.45,212.5,8461.0,212.74,212.74,212.45,212.5,8461.0
2023-06-22 11:15:00,212.52,212.93,212.49,212.9,4494.0,212.52,212.93,212.49,212.9,4494.0
2023-06-22 11:20:00,212.93,213.05,212.54,212.69,4590.0,212.93,213.05,212.54,212.69,4590.0
2023-06-22 11:25:00,212.71,212.87,212.71,212.82,912.0,212.71,212.87,212.71,212.82,912.0
2023-06-22 11:30:00,212.6,212.65,212.5,212.65,4506.0,212.6,212.65,212.5,212.65,4506.0
2023-06-22 11:35:00,212.55,212.65,212.47,212.54,3240.0,212.55,212.65,212.47,212.54,3240.0
2023-06-22 11:40:00,212.61,212.62,212.54,212.55,1200.0,212.61,212.62,212.54,212.55,1200.0
2023-06-22 11:45:00,212.58,212.75,212.53,212.75,3220.0,212.58,212.75,212.53,212.75,3220.0
2023-06-22 11:50:00,212.81,213.42,212.81,213.42,26580.0,212.81,213.42,212.81,213.42,26580.0
2023-06-22 11:55:00,213.39,213.5,213.24,213.5,2081.0,213.39,213.5,213.24,213.5,2081.0
2023-06-22 12:00:00,213.48,213.57,213.23,213.23,869.0,213.48,213.57,213.23,213.23,869.0
2023-06-22 12:05:00,213.2,213.2,213.03,213.07,1333.0,213.2,213.2,213.03,213.07,1333.0
2023-06-22 12:10:00,213.06,213.12,212.94,212.98,4307.0,213.06,213.12,212.94,212.98,4307.0
2023-06-22 12:15:00,212.98,213.24,212.98,213.07,2603.0,212.98,213.24,212.98,213.07,2603.0
2023-06-22 12:20:00,212.99,213.25,212.86,213.24,2498.0,212.99,213.25,212.86,213.24,2498.0
2023-06-22 12:25:00,213.17,213.17,213.06,213.06,457.0,213.17,213.17,213.06,213.06,457.0
2023-06-22 12:30:00,213.18,213.48,213.18,213.48,2154.0,213.18,213.48,213.18,213.48,2154.0
2023-06-22 12:35:00,213.53,213.6,213.36,213.38,2461.0,213.53,213.6,213.36,213.38,2461.0
2023-06-22 12:40:00,213.27,213.49,213.24,213.44,4060.0,213.27,213.49,213.24,213.44,4060.0
2023-06-22 12:45:00,213.38,213.44,213.17,213.32,3669.0,213.38,213.44,213.17,213.32,3669.0
2023-06-22 12:50:00,213.35,213.35,213.15,213.21,5683.0,213.35,213.35,213.15,213.21,5683.0
2023-06-22 12:55:00,213.21,213.88,213.21,213.55,26609.0,213.21,213.88,213.21,213.55,26609.0
2023-06-22 13:00:00,213.56,213.6,213.33,213.33,17168.0,213.56,213.6,213.33,213.33,17168.0
2023-06-22 13:05:00,213.27,213.42,213.17,213.22,1636.0,213.27,213.42,213.17,213.22,1636.0
2023-06-22 13:10:00,213.2,213.25,213.15,213.25,1100.0,213.2,213.25,213.15,213.25,1100.0
2023-06-22 13:15:00,213.19,213.6,213.19,213.49,5305.0,213.19,213.6,213.19,213.49,5305.0
2023-06-22 13:20:00,213.46,213.58,213.46,213.58,688.0,213.46,213.58,213.46,213.58,688.0
2023-06-22 13:25:00,213.72,213.77,213.47,213.48,62998.0,213.72,213.77,213.47,213.48,62998.0
2023-06-22 13:30:00,213.51,213.6,213.47,213.51,24844.0,213.51,213.6,213.47,213.51,24844.0
2023-06-22 13:35:00,213.55,213.6,213.51,213.52,29194.0,213.55,213.6,213.51,213.52,29194.0
2023-06-22 13:40:00,213.52,213.6,213.44,213.53,2591.0,213.52,213.6,213.44,213.53,2591.0
2023-06-22 13:45:00,213.53,214.24,213.5,214.13,49891.0,213.53,214.24,213.5,214.13,49891.0
2023-06-22 13:50:00,214.09,214.23,213.75,214.23,7613.0,214.09,214.23,213.75,214.23,7613.0
2023-06-22 13:55:00,214.15,214.15,213.78,213.78,3365.0,214.15,214.15,213.78,213.78,3365.0
2023-06-22 14:00:00,213.92,213.93,213.75,213.93,2680.0,213.92,213.93,213.75,213.93,2680.0
2023-06-22 14:05:00,213.77,213.83,213.39,213.5,2887.0,213.77,213.83,213.39,213.5,2887.0
2023-06-22 14:10:00,213.45,214.0,213.44,213.83,4785.0,213.45,214.0,213.44,213.83,4785.0
2023-06-22 14:15:00,213.88,213.93,213.85,213.91,700.0,213.88,213.93,213.85,213.91,700.0
2023-06-22 14:20:00,213.96,214.18,213.89,214.18,3709.0,213.96,214.18,213.89,214.18,3709.0
2023-06-22 14:25:00,214.18,214.66,214.18,214.61,1529.0,214.18,214.66,214.18,214.61,1529.0
2023-06-22 14:30:00,214.65,214.79,214.44,214.51,4179.0,214.65,214.79,214.44,214.51,4179.0
2023-06-22 14:35:00,214.51,214.61,214.41,214.59,4024.0,214.51,214.61,214.41,214.59,4024.0
2023-06-22 14:40:00,214.53,214.61,214.11,214.16,2146.0,214.53,214.61,214.11,214.16,2146.0
2023-06-22 14:45:00,214.13,214.3,214.1,214.3,2585.0,214.13,214.3,214.1,214.3,2585.0
2023-06-22 14:50:00,214.35,214.4,214.08,214.1,2343.0,214.35,214.4,214.08,214.1,2343.0
2023-06-22 14:55:00,214.11,214.31,214.11,214.31,2019.0,214.11,214.31,214.11,214.31,2019.0
2023-06-22 15:00:00,214.32,214.41,214.19,214.33,7377.0,214.32,214.41,214.19,214.33,7377.0
2023-06-22 15:05:00,214.37,214.43,214.23,214.23,13320.0,214.37,214.43,214.23,214.23,13320.0
2023-06-22 15:10:00,214.23,214.5,214.21,214.5,4200.0,214.23,214.5,214.21,214.5,4200.0
2023-06-22 15:15:00,214.48,214.51,214.13,214.13,4033.0,214.48,214.51,214.13,214.13,4033.0
2023-06-22 15:20:00,214.17,214.25,213.64,214.19,23304.0,214.17,214.25,213.64,214.19,23304.0
2023-06-22 15:25:00,214.04,214.2,213.83,213.83,5503.0,214.04,214.2,213.83,213.83,5503.0
2023-06-22 15:30:00,213.91,213.91,213.48,213.77,12526.0,213.91,213.91,213.48,213.77,12526.0
2023-06-22 15:35:00,213.85,214.24,213.85,214.23,5846.0,213.85,214.24,213.85,214.23,5846.0
2023-06-22 15:40:00,214.46,214.6,214.26,214.47,18477.0,214.46,214.6,214.26,214.47,18477.0
2023-06-22 15:45:00,214.43,214.58,214.21,214.44,10711.0,214.43,214.58,214.21,214.44,10711.0
2023-06-22 15:50:00,214.4,214.5,213.77,213.99,34964.0,214.4,214.5,213.77,213.99,34964.0
2023-06-22 15:55:00,213.99,214.11,213.56,213.6,83428.0,213.99,214.11,213.56,213.6,83428.0
2023-06-23 09:30:00,211.58,212.76,210.8,212.36,5307.0,211.58,212.76,210.8,212.36,5307.0
2023-06-23 09:35:00,211.96,212.27,211.43,212.07,10674.0,211.96,212.27,211.43,212.07,10674.0
2023-06-23 09:40:00,212.92,213.29,212.74,213.17,2535.0,212.92,213.29,212.74,213.17,2535.0
2023-06-23 09:45:00,213.03,213.47,212.96,213.09,710.0,213.03,213.47,212.96,213.09,710.0
2023-06-23 09:50:00,212.85,213.35,212.85,213.15,3836.0,212.85,213.35,212.85,213.15,3836.0
2023-06-23 09:55:00,213.13,213.52,212.69,213.52,4147.0,213.13,213.52,212.69,213.52,4147.0
2023-06-23 10:00:00,213.59,213.73,213.35,213.4,1878.0,213.59,213.73,213.35,213.4,1878.0
2023-06-23 10:05:00,213.62,213.72,213.22,213.22,1714.0,213.62,213.72,213.22,213.22,1714.0
2023-06-23 10:10:00,213.33,213.56,213.18,213.53,5624.0,213.33,213.56,213.18,213.53,5624.0
2023-06-23 10:15:00,213.44,213.52,213.35,213.35,800.0,213.44,213.52,213.35,213.35,800.0
2023-06-23 10:20:00,213.41,213.64,213.15,213.6,3743.0,213.41,213.64,213.15,213.6,3743.0
2023-06-23 10:25:00,213.59,213.59,212.71,212.71,1898.0,213.59,213.59,212.71,212.71,1898.0
2023-06-23 10:30:00,212.93,213.03,212.74,212.97,4616.0,212.93,213.03,212.74,212.97,4616.0
2023-06-23 10:35:00,212.89,212.99,212.72,212.99,2806.0,212.89,212.99,212.72,212.99,2806.0
2023-06-23 10:40:00,212.96,212.99,212.75,212.75,1684.0,212.96,212.99,212.75,212.75,1684.0
2023-06-23 10:45:00,212.83,213.05,212.79,212.91,2491.0,212.83,213.05,212.79,212.91,2491.0
2023-06-23 10:50:00,212.9,212.93,212.72,212.76,2815.0,212.9,212.93,212.72,212.76,2815.0
2023-06-23 10:55:00,212.76,212.86,212.5,212.86,3842.0,212.76,212.86,212.5,212.86,3842.0
2023-06-23 11:00:00,212.76,212.9,212.73,212.77,3792.0,212.76,212.9,212.73,212.77,3792.0
2023-06-23 11:05:00,212.77,212.89,212.77,212.81,2128.0,212.77,212.89,212.77,212.81,2128.0
2023-06-23 11:10:00,212.88,212.96,212.81,212.86,2524.0,212.88,212.96,212.81,212.86,2524.0
2023-06-23 11:15:00,212.82,213.05,212.79,212.82,2406.0,212.82,213.05,212.79,212.82,2406.0
2023-06-23 11:20:00,212.82,212.82,212.39,212.39,2760.0,212.82,212.82,212.39,212.39,2760.0
2023-06-23 11:25:00,212.39,212.61,212.25,212.4,3402.0,212.39,212.61,212.25,212.4,3402.0
2023-06-23 11:30:00,212.42,212.52,212.3,212.51,3758.0,212.42,212.52,212.3,212.51,3758.0
2023-06-23 11:35:00,212.38,213.03,212.37,213.03,2503.0,212.38,213.03,212.37,213.03,2503.0
2023-06-23 11:40:00,213.05,213.33,213.04,213.22,2354.0,213.05,213.33,213.04,213.22,2354.0
2023-06-23 11:45:00,213.29,213.29,213.1,213.13,3293.0,213.29,213.29,213.1,213.13,3293.0
2023-06-23 11:50:00,213.04,213.13,212.81,213.13,3906.0,213.04,213.13,212.81,213.13,3906.0
2023-06-23 11:55:00,213.17,213.35,213.17,213.32,800.0,213.17,213.35,213.17,213.32,800.0
2023-06-23 12:00:00,213.4,213.64,213.4,213.6,1700.0,213.4,213.64,213.4,213.6,1700.0
2023-06-23 12:05:00,213.54,213.68,213.34,213.41,1942.0,213.54,213.68,213.34,213.41,1942.0
2023-06-23 12:10:00,213.41,213.46,213.18,213.34,8808.0,213.41,213.46,213.18,213.34,8808.0
2023-06-23 12:15:00,213.41,213.59,213.39,213.5,1214.0,213.41,213.59,213.39,213.5,1214.0
2023-06-23 12:20:00,213.56,213.68,213.47,213.66,3866.0,213.56,213.68,213.47,213.66,3866.0
2023-06-23 12:25:00,213.73,213.8,213.63,213.74,5892.0,213.73,213.8,213.63,213.74,5892.0
2023-06-23 12:30:00,213.79,214.16,213.79,213.92,3365.0,213.79,214.16,213.79,213.92,3365.0
2023-06-23 12:35:00,213.9,214.08,213.87,214.08,1378.0,213.9,214.08,213.87,214.08,1378.0
2023-06-23 12:40:00,214.07,214.29,213.97,214.28,2301.0,214.07,214.29,213.97,214.28,2301.0
2023-06-23 12:45:00,214.33,214.62,214.32,214.55,1427.0,214.33,214.62,214.32,214.55,1427.0
2023-06-23 12:50:00,214.6,214.79,214.39,214.58,3800.0,214.6,214.79,214.39,214.58,3800.0
2023-06-23 12:55:00,214.61,214.81,214.56,214.72,2791.0,214.61,214.81,214.56,214.72,2791.0
2023-06-23 13:00:00,214.78,214.97,214.73,214.91,3821.0,214.78,214.97,214.73,214.91,3821.0
2023-06-23 13:05:00,214.87,214.9,214.38,214.42,11570.0,214.87,214.9,214.38,214.42,11570.0
2023-06-23 13:10:00,214.42,214.45,214.23,214.35,8554.0,214.42,214.45,214.23,214.35,8554.0
2023-06-23 13:15:00,214.36,214.36,214.07,214.07,3162.0,214.36,214.36,214.07,214.07,3162.0
2023-06-23 13:20:00,214.17,214.17,213.79,213.8,4789.0,214.17,214.17,213.79,213.8,4789.0
2023-06-23 13:25:00,213.84,213.99,213.51,213.91,6300.0,213.84,213.99,213.51,213.91,6300.0
2023-06-23 13:30:00,214.0,214.47,213.95,214.27,4354.0,214.0,214.47,213.95,214.27,4354.0
2023-06-23 13:35:00,214.45,214.76,214.35,214.55,4687.0,214.45,214.76,214.35,214.55,4687.0
2023-06-23 13:40:00,214.63,214.65,214.23,214.23,3151.0,214.63,214.65,214.23,214.23,3151.0
2023-06-23 13:45:00,214.16,214.36,213.93,213.96,5477.0,214.16,214.36,213.93,213.96,5477.0
2023-06-23 13:50:00,214.11,214.22,213.95,214.06,2616.0,214.11,214.22,213.95,214.06,2616.0
2023-06-23 13:55:00,213.94,214.08,213.61,213.72,4472.0,213.94,214.08,213.61,213.72,4472.0
2023-06-23 14:00:00,213.82,213.82,213.63,213.69,2293.0,213.82,213.82,213.63,213.69,2293.0
2023-06-23 14:05:00,213.71,213.8,213.63,213.8,3304.0,213.71,213.8,213.63,213.8,3304.0
2023-06-23 14:10:00,213.76,213.78,213.63,213.65,4874.0,213.76,213.78,213.63,213.65,4874.0
2023-06-23 14:15:00,213.58,214.17,213.5,214.11,7882.0,213.58,214.17,213.5,214.11,7882.0
2023-06-23 14:20:00,214.13,214.53,214.11,214.52,3197.0,214.13,214.53,214.11,214.52,3197.0
2023-06-23 14:25:00,214.37,214.47,214.21,214.31,3502.0,214.37,214.47,214.21,214.31,3502.0
2023-06-23 14:30:00,214.36,214.43,214.04,214.05,4403.0,214.36,214.43,214.04,214.05,4403.0
2023-06-23 14:35:00,214.07,214.07,213.7,213.9,4381.0,214.07,214.07,213.7,213.9,4381.0
2023-06-23 14:40:00,213.88,213.95,213.73,213.93,3833.0,213.88,213.95,213.73,213.93,3833.0
2023-06-23 14:45:00,213.89,213.95,213.74,213.77,3846.0,213.89,213.95,213.74,213.77,3846.0
2023-06-23 14:50:00,213.84,214.01,213.6,213.61,4853.0,213.84,214.01,213.6,213.61,4853.0
2023-06-23 14:55:00,213.7,213.85,213.64,213.66,2222.0,213.7,213.85,213.64,213.66,2222.0
2023-06-23 15:00:00,213.43,213.64,213.35,213.63,3249.0,213.43,213.64,213.35,213.63,3249.0
2023-06-23 15:05:00,213.59,213.89,213.58,213.87,3828.0,213.59,213.89,213.58,213.87,3828.0
2023-06-23 15:10:00,213.88,214.1,213.73,213.83,5331.0,213.88,214.1,213.73,213.83,5331.0
2023-06-23 15:15:00,213.84,214.26,213.84,214.22,3751.0,213.84,214.26,213.84,214.22,3751.0
2023-06-23 15:20:00,214.25,214.25,213.92,213.92,4226.0,214.25,214.25,213.92,213.92,4226.0
2023-06-23 15:25:00,213.83,214.11,213.82,213.97,3718.0,213.83,214.11,213.82,213.97,3718.0
2023-06-23 15:30:00,213.92,214.37,213.91,214.37,6928.0,213.92,214.37,213.91,214.37,6928.0
2023-06-23 15:35:00,214.33,214.63,214.33,214.45,5701.0,214.33,214.63,214.33,214.45,5701.0
2023-06-23 15:40:00,214.43,214.64,214.34,214.59,7223.0,214.43,214.64,214.34,214.59,7223.0
2023-06-23 15:45:00,214.66,214.86,214.28,214.59,19759.0,214.66,214.86,214.28,214.59,19759.0
2023-06-23 15:50:00,214.48,215.17,214.29,214.91,31839.0,214.48,215.17,214.29,214.91,31839.0
2023-06-23 15:55:00,214.94,215.2,213.92,214.06,78819.0,214.94,215.2,213.92,214.06,78819.0
2023-06-26 09:30:00,213.29,214.66,213.27,213.98,12998.0,213.29,214.66,213.27,213.98,12998.0
2023-06-26 09:35:00,213.84,214.67,213.65,214.39,3904.0,213.84,214.67,213.65,214.39,3904.0
2023-06-26 09:40:00,214.21,214.75,214.21,214.75,1909.0,214.21,214.75,214.21,214.75,1909.0
2023-06-26 09:45:00,214.73,215.31,214.71,215.31,4336.0,214.73,215.31,214.71,215.31,4336.0
2023-06-26 09:50:00,215.14,215.76,214.83,215.12,4682.0,215.14,215.76,214.83,215.12,4682.0
2023-06-26 09:55:00,215.12,215.16,214.54,214.86,2448.0,215.12,215.16,214.54,214.86,2448.0
2023-06-26 10:00:00,214.59,214.85,213.43,214.64,20437.0,214.59,214.85,213.43,214.64,20437.0
2023-06-26 10:05:00,214.79,215.11,214.47,214.59,5954.0,214.79,215.11,214.47,214.59,5954.0
2023-06-26 10:10:00,214.47,214.79,214.24,214.78,4411.0,214.47,214.79,214.24,214.78,4411.0
2023-06-26 10:15:00,215.02,215.09,214.64,214.81,5424.0,215.02,215.09,214.64,214.81,5424.0
2023-06-26 10:20:00,214.51,215.18,214.42,214.99,3451.0,214.51,215.18,214.42,214.99,3451.0
2023-06-26 10:25:00,215.12,215.12,214.68,214.98,2798.0,215.12,215.12,214.68,214.98,2798.0
2023-06-26 10:30:00,215.02,215.12,214.92,214.99,2497.0,215.02,215.12,214.92,214.99,2497.0
2023-06-26 10:35:00,214.82,215.12,214.82,215.1,2437.0,214.82,215.12,214.82,215.1,2437.0
2023-06-26 10:40:00,215.0,215.46,214.9,215.25,4385.0,215.0,215.46,214.9,215.25,4385.0
2023-06-26 10:45:00,215.22,215.36,215.09,215.36,2955.0,215.22,215.36,215.09,215.36,2955.0
2023-06-26 10:50:00,215.52,215.82,215.38,215.7,2327.0,215.52,215.82,215.38,215.7,2327.0
2023-06-26 10:55:00,215.57,215.6,215.2,215.37,3177.0,215.57,215.6,215.2,215.37,3177.0
2023-06-26 11:00:00,215.54,215.67,215.24,215.39,2393.0,215.54,215.67,215.24,215.39,2393.0
2023-06-26 11:05:00,215.25,215.39,215.08,215.15,2639.0,215.25,215.39,215.08,215.15,2639.0
2023-06-26 11:10:00,215.22,215.55,215.22,215.55,3323.0,215.22,215.55,215.22,215.55,3323.0
2023-06-26 11:15:00,215.58,215.76,215.58,215.61,4952.0,215.58,215.76,215.58,215.61,4952.0
2023-06-26 11:20:00,215.61,215.74,215.49,215.55,3047.0,215.61,215.74,215.49,215.55,3047.0
2023-06-26 11:25:00,215.63,215.81,215.63,215.81,3042.0,215.63,215.81,215.63,215.81,3042.0
2023-06-26 11:30:00,215.81,216.05,215.75,215.94,3852.0,215.81,216.05,215.75,215.94,3852.0
2023-06-26 11:35:00,215.71,215.89,215.45,215.69,2374.0,215.71,215.89,215.45,215.69,2374.0
2023-06-26 11:40:00,215.59,215.76,215.51,215.51,736.0,215.59,215.76,215.51,215.51,736.0
2023-06-26 11:45:00,215.4,215.5,215.13,215.31,3578.0,215.4,215.5,215.13,215.31,3578.0
2023-06-26 11:50:00,215.52,215.52,215.37,215.43,700.0,215.52,215.52,215.37,215.43,700.0
2023-06-26 11:55:00,215.44,215.57,215.23,215.23,2282.0,215.44,215.57,215.23,215.23,2282.0
2023-06-26 12:00:00,215.23,215.23,214.93,214.93,1002.0,215.23,215.23,214.93,214.93,1002.0
2023-06-26 12:05:00,214.94,215.03,214.84,214.96,1616.0,214.94,215.03,214.84,214.96,1616.0
2023-06-26 12:10:00,214.88,215.19,214.88,215.05,2046.0,214.88,215.19,214.88,215.05,2046.0
2023-06-26 12:15:00,215.05,215.27,215.05,215.16,2033.0,215.05,215.27,215.05,215.16,2033.0
2023-06-26 12:20:00,215.07,215.16,214.99,215.05,1175.0,215.07,215.16,214.99,215.05,1175.0
2023-06-26 12:25:00,215.13,215.2,215.04,215.2,2169.0,215.13,215.2,215.04,215.2,2169.0
2023-06-26 12:30:00,215.23,215.42,215.23,215.35,7368.0,215.23,215.42,215.23,215.35,7368.0
2023-06-26 12:35:00,215.45,215.51,215.17,215.18,1518.0,215.45,215.51,215.17,215.18,1518.0
2023-06-26 12:40:00,215.14,215.16,215.02,215.16,1100.0,215.14,215.16,215.02,215.16,1100.0
2023-06-26 12:45:00,215.26,215.39,215.17,215.3,1210.0,215.26,215.39,215.17,215.3,1210.0
2023-06-26 12:50:00,215.38,215.66,215.35,215.62,3012.0,215.38,215.66,215.35,215.62,3012.0
2023-06-26 12:55:00,215.69,215.93,215.61,215.93,723.0,215.69,215.93,215.61,215.93,723.0
2023-06-26 13:00:00,215.94,215.94,215.58,215.59,1851.0,215.94,215.94,215.58,215.59,1851.0
2023-06-26 13:05:00,215.5,215.55,215.38,215.38,1118.0,215.5,215.55,215.38,215.38,1118.0
2023-06-26 13:10:00,215.34,215.61,215.34,215.61,724.0,215.34,215.61,215.34,215.61,724.0
2023-06-26 13:15:00,215.58,215.61,215.48,215.52,1062.0,215.58,215.61,215.48,215.52,1062.0
2023-06-26 13:20:00,215.56,215.57,215.42,215.5,3522.0,215.56,215.57,215.42,215.5,3522.0
2023-06-26 13:25:00,215.46,215.55,215.2,215.55,4336.0,215.46,215.55,215.2,215.55,4336.0
2023-06-26 13:30:00,215.6,215.7,215.4,215.64,2507.0,215.6,215.7,215.4,215.64,2507.0
2023-06-26 13:35:00,215.67,215.67,215.56,215.59,415.0,215.67,215.67,215.56,215.59,415.0
2023-06-26 13:40:00,215.7,215.94,215.58,215.76,3316.0,215.7,215.94,215.58,215.76,3316.0
2023-06-26 13:45:00,215.84,215.91,215.75,215.76,1328.0,215.84,215.91,215.75,215.76,1328.0
2023-06-26 13:50:00,215.67,215.67,215.4,215.5,1593.0,215.67,215.67,215.4,215.5,1593.0
2023-06-26 13:55:00,215.37,215.37,215.22,215.22,800.0,215.37,215.37,215.22,215.22,800.0
2023-06-26 14:00:00,215.19,215.49,215.1,215.44,4196.0,215.19,215.49,215.1,215.44,4196.0
2023-06-26 14:05:00,215.29,215.29,214.85,214.86,2291.0,215.29,215.29,214.85,214.86,2291.0
2023-06-26 14:10:00,214.87,214.92,214.83,214.92,1675.0,214.87,214.92,214.83,214.92,1675.0
2023-06-26 14:15:00,214.93,214.94,214.85,214.88,947.0,214.93,214.94,214.85,214.88,947.0
2023-06-26 14:20:00,214.88,214.96,214.8,214.8,2707.0,214.88,214.96,214.8,214.8,2707.0
2023-06-26 14:25:00,214.73,214.74,214.58,214.72,4596.0,214.73,214.74,214.58,214.72,4596.0
2023-06-26 14:30:00,214.77,214.79,214.64,214.77,3226.0,214.77,214.79,214.64,214.77,3226.0
2023-06-26 14:35:00,214.76,214.86,214.76,214.82,1880.0,214.76,214.86,214.76,214.82,1880.0
2023-06-26 14:40:00,214.71,214.71,214.43,214.58,3651.0,214.71,214.71,214.43,214.58,3651.0
2023-06-26 14:45:00,214.63,214.84,214.63,214.73,2543.0,214.63,214.84,214.63,214.73,2543.0
2023-06-26 14:50:00,214.7,214.76,214.32,214.5,6015.0,214.7,214.76,214.32,214.5,6015.0
2023-06-26 14:55:00,214.5,214.5,214.28,214.45,3247.0,214.5,214.5,214.28,214.45,3247.0
2023-06-26 15:00:00,214.46,214.54,214.3,214.3,2633.0,214.46,214.54,214.3,214.3,2633.0
2023-06-26 15:05:00,214.31,214.45,214.26,214.45,5008.0,214.31,214.45,214.26,214.45,5008.0
2023-06-26 15:10:00,214.57,214.57,214.42,214.55,3231.0,214.57,214.57,214.42,214.55,3231.0
2023-06-26 15:15:00,214.48,214.57,214.48,214.55,2333.0,214.48,214.57,214.48,214.55,2333.0
2023-06-26 15:20:00,214.49,214.58,214.32,214.44,8216.0,214.49,214.58,214.32,214.44,8216.0
2023-06-26 15:25:00,214.41,214.61,214.31,214.6,4079.0,214.41,214.61,214.31,214.6,4079.0
2023-06-26 15:30:00,214.54,214.55,214.3,214.43,6167.0,214.54,214.55,214.3,214.43,6167.0
2023-06-26 15:35:00,214.45,214.5,214.35,214.47,9455.0,214.45,214.5,214.35,214.47,9455.0
2023-06-26 15:40:00,214.47,214.47,214.08,214.17,8290.0,214.47,214.47,214.08,214.17,8290.0
2023-06-26 15:45:00,214.19,214.19,213.77,213.9,10354.0,214.19,214.19,213.77,213.9,10354.0
2023-06-26 15:50:00,213.9,213.99,213.74,213.78,19749.0,213.9,213.99,213.74,213.78,19749.0
2023-06-26 15:55:00,213.85,214.08,213.5,213.83,59300.0,213.85,214.08,213.5,213.83,59300.0
2023-06-27 09:30:00,214.0,214.78,212.32,212.59,9925.0,214.0,214.78,212.32,212.59,9925.0
2023-06-27 09:35:00,212.53,212.54,212.03,212.07,2218.0,212.53,212.54,212.03,212.07,2218.0
2023-06-27 09:40:00,211.89,212.56,211.75,212.56,3985.0,211.89,212.56,211.75,212.56,3985.0
2023-06-27 09:45:00,212.38,212.42,211.28,211.67,2993.0,212.38,212.42,211.28,211.67,2993.0
2023-06-27 09:50:00,211.78,212.15,211.5,211.5,2437.0,211.78,212.15,211.5,211.5,2437.0
2023-06-27 09:55:00,211.56,211.9,211.56,211.73,800.0,211.56,211.9,211.56,211.73,800.0
2023-06-27 10:00:00,211.48,211.72,210.94,211.72,5771.0,211.48,211.72,210.94,211.72,5771.0
2023-06-27 10:05:00,211.6,212.23,211.6,212.06,27500.0,211.6,212.23,211.6,212.06,27500.0
2023-06-27 10:10:00,211.91,212.51,211.7,212.51,40801.0,211.91,212.51,211.7,212.51,40801.0
2023-06-27 10:15:00,212.53,212.7,212.4,212.64,2896.0,212.53,212.7,212.4,212.64,2896.0
2023-06-27 10:20:00,212.58,212.58,212.02,212.19,4426.0,212.58,212.58,212.02,212.19,4426.0
2023-06-27 10:25:00,212.08,212.3,212.08,212.22,1005.0,212.08,212.3,212.08,212.22,1005.0
2023-06-27 10:30:00,212.27,212.95,212.26,212.95,1583.0,212.27,212.95,212.26,212.95,1583.0
2023-06-27 10:35:00,212.84,212.96,212.66,212.76,1797.0,212.84,212.96,212.66,212.76,1797.0
2023-06-27 10:40:00,212.76,212.9,212.69,212.87,2665.0,212.76,212.9,212.69,212.87,2665.0
2023-06-27 10:45:00,212.87,213.1,212.85,213.03,1766.0,212.87,213.1,212.85,213.03,1766.0
2023-06-27 10:50:00,213.04,213.3,213.03,213.3,1411.0,213.04,213.3,213.03,213.3,1411.0
2023-06-27 10:55:00,213.39,213.52,213.29,213.43,1133.0,213.39,213.52,213.29,213.43,1133.0
2023-06-27 11:00:00,213.57,213.78,213.57,213.63,2728.0,213.57,213.78,213.57,213.63,2728.0
2023-06-27 11:05:00,213.63,213.89,213.48,213.79,2844.0,213.63,213.89,213.48,213.79,2844.0
2023-06-27 11:10:00,213.42,213.6,213.42,213.54,3191.0,213.42,213.6,213.42,213.54,3191.0
2023-06-27 11:15:00,213.61,213.61,213.41,213.51,3737.0,213.61,213.61,213.41,213.51,3737.0
2023-06-27 11:20:00,213.49,213.63,213.45,213.46,1976.0,213.49,213.63,213.45,213.46,1976.0
2023-06-27 11:25:00,213.48,213.68,213.45,213.62,3504.0,213.48,213.68,213.45,213.62,3504.0
2023-06-27 11:30:00,213.59,213.74,213.59,213.72,2126.0,213.59,213.74,213.59,213.72,2126.0
2023-06-27 11:35:00,213.72,213.77,213.51,213.74,3402.0,213.72,213.77,213.51,213.74,3402.0
2023-06-27 11:40:00,213.78,213.86,213.42,213.43,4909.0,213.78,213.86,213.42,213.43,4909.0
2023-06-27 11:45:00,213.5,213.5,213.4,213.41,2646.0,213.5,213.5,213.4,213.41,2646.0
2023-06-27 11:50:00,213.49,213.61,213.36,213.51,3664.0,213.49,213.61,213.36,213.51,3664.0
2023-06-27 11:55:00,213.26,213.49,213.25,213.31,2216.0,213.26,213.49,213.25,213.31,2216.0
2023-06-27 12:00:00,213.42,213.45,213.32,213.33,1325.0,213.42,213.45,213.32,213.33,1325.0
2023-06-27 12:05:00,213.27,213.27,213.01,213.03,1846.0,213.27,213.27,213.01,213.03,1846.0
2023-06-27 12:10:00,213.05,213.21,212.95,213.21,2403.0,213.05,213.21,212.95,213.21,2403.0
2023-06-27 12:15:00,213.22,213.3,213.05,213.06,1281.0,213.22,213.3,213.05,213.06,1281.0
2023-06-27 12:20:00,213.0,213.38,213.0,213.38,2452.0,213.0,213.38,213.0,213.38,2452.0
2023-06-27 12:25:00,213.47,213.68,213.47,213.65,1100.0,213.47,213.68,213.47,213.65,1100.0
2023-06-27 12:30:00,213.67,213.67,213.5,213.51,1680.0,213.67,213.67,213.5,213.51,1680.0
2023-06-27 12:35:00,213.51,213.64,213.33,213.64,2200.0,213.51,213.64,213.33,213.64,2200.0
2023-06-27 12:40:00,213.71,213.8,213.63,213.77,1500.0,213.71,213.8,213.63,213.77,1500.0
2023-06-27 12:45:00,213.67,214.04,213.64,214.04,1029.0,213.67,214.04,213.64,214.04,1029.0
2023-06-27 12:50:00,213.93,213.95,213.78,213.8,1518.0,213.93,213.95,213.78,213.8,1518.0
2023-06-27 12:55:00,213.89,213.93,213.77,213.85,1840.0,213.89,213.93,213.77,213.85,1840.0
2023-06-27 13:00:00,213.86,213.86,213.73,213.75,600.0,213.86,213.86,213.73,213.75,600.0
2023-06-27 13:05:00,213.83,213.83,213.42,213.5,3998.0,213.83,213.83,213.42,213.5,3998.0
2023-06-27 13:10:00,213.45,213.47,213.24,213.31,4170.0,213.45,213.47,213.24,213.31,4170.0
2023-06-27 13:15:00,213.26,213.74,213.26,213.73,3911.0,213.26,213.74,213.26,213.73,3911.0
2023-06-27 13:20:00,213.91,213.98,213.91,213.98,300.0,213.91,213.98,213.91,213.98,300.0
2023-06-27 13:25:00,213.99,214.09,213.9,213.95,3700.0,213.99,214.09,213.9,213.95,3700.0
2023-06-27 13:30:00,214.0,214.16,214.0,214.15,3729.0,214.0,214.16,214.0,214.15,3729.0
2023-06-27 13:35:00,214.15,214.3,213.98,214.14,6000.0,214.15,214.3,213.98,214.14,6000.0
2023-06-27 13:40:00,214.14,214.27,214.06,214.13,4801.0,214.14,214.27,214.06,214.13,4801.0
2023-06-27 13:45:00,214.06,214.3,214.06,214.26,3184.0,214.06,214.3,214.06,214.26,3184.0
2023-06-27 13:50:00,214.27,214.38,214.18,214.28,3510.0,214.27,214.38,214.18,214.28,3510.0
2023-06-27 13:55:00,214.21,214.22,214.02,214.06,2300.0,214.21,214.22,214.02,214.06,2300.0
2023-06-27 14:00:00,214.07,214.25,214.03,214.2,4149.0,214.07,214.25,214.03,214.2,4149.0
2023-06-27 14:05:00,214.18,214.24,214.05,214.22,4710.0,214.18,214.24,214.05,214.22,4710.0
2023-06-27 14:10:00,214.23,214.43,214.18,214.42,9906.0,214.23,214.43,214.18,214.42,9906.0
2023-06-27 14:15:00,214.42,214.42,214.14,214.31,3632.0,214.42,214.42,214.14,214.31,3632.0
2023-06-27 14:20:00,214.28,214.33,214.02,214.21,3601.0,214.28,214.33,214.02,214.21,3601.0
2023-06-27 14:25:00,214.3,214.33,214.12,214.3,1818.0,214.3,214.33,214.12,214.3,1818.0
2023-06-27 14:30:00,214.35,214.5,214.32,214.49,4745.0,214.35,214.5,214.32,214.49,4745.0
2023-06-27 14:35:00,214.44,214.45,214.34,214.45,1634.0,214.44,214.45,214.34,214.45,1634.0
2023-06-27 14:40:00,214.49,214.49,214.37,214.38,2934.0,214.49,214.49,214.37,214.38,2934.0
2023-06-27 14:45:00,214.41,214.44,214.04,214.43,5325.0,214.41,214.44,214.04,214.43,5325.0
2023-06-27 14:50:00,214.48,214.49,214.4,214.4,2403.0,214.48,214.49,214.4,214.4,2403.0
2023-06-27 14:55:00,214.47,214.52,214.27,214.36,3401.0,214.47,214.52,214.27,214.36,3401.0
2023-06-27 15:00:00,214.44,214.56,214.3,214.3,2750.0,214.44,214.56,214.3,214.3,2750.0
2023-06-27 15:05:00,214.39,214.48,214.39,214.46,950.0,214.39,214.48,214.39,214.46,950.0
2023-06-27 15:10:00,214.45,214.45,214.31,214.37,3541.0,214.45,214.45,214.31,214.37,3541.0
2023-06-27 15:15:00,214.37,214.37,214.09,214.13,4643.0,214.37,214.37,214.09,214.13,4643.0
2023-06-27 15:20:00,214.19,214.32,214.13,214.25,4678.0,214.19,214.32,214.13,214.25,4678.0
2023-06-27 15:25:00,214.28,214.67,214.27,214.67,3368.0,214.28,214.67,214.27,214.67,3368.0
2023-06-27 15:30:00,214.67,214.82,214.56,214.56,3057.0,214.67,214.82,214.56,214.56,3057.0
2023-06-27 15:35:00,214.54,214.72,214.5,214.64,3487.0,214.54,214.72,214.5,214.64,3487.0
2023-06-27 15:40:00,214.67,214.72,214.57,214.72,3267.0,214.67,214.72,214.57,214.72,3267.0
2023-06-27 15:45:00,214.76,215.08,214.73,214.94,10795.0,214.76,215.08,214.73,214.94,10795.0
2023-06-27 15:50:00,214.86,214.93,214.47,214.55,12777.0,214.86,214.93,214.47,214.55,12777.0
2023-06-27 15:55:00,214.54,214.75,214.26,214.52,41350.0,214.54,214.75,214.26,214.52,41350.0
2023-06-28 09:30:00,214.58,214.58,212.73,214.0,19809.0,214.58,214.58,212.73,214.0,19809.0
2023-06-28 09:35:00,214.0,215.49,213.99,215.21,5343.0,214.0,215.49,213.99,215.21,5343.0
2023-06-28 09:40:00,215.44,215.99,215.31,215.35,7254.0,215.44,215.99,215.31,215.35,7254.0
2023-06-28 09:45:00,215.5,215.9,215.28,215.41,3322.0,215.5,215.9,215.28,215.41,3322.0
2023-06-28 09:50:00,215.26,216.1,215.11,215.85,3864.0,215.26,216.1,215.11,215.85,3864.0
2023-06-28 09:55:00,215.83,216.29,215.71,216.28,5343.0,215.83,216.29,215.71,216.28,5343.0
2023-06-28 10:00:00,216.3,217.12,216.06,217.12,9005.0,216.3,217.12,216.06,217.12,9005.0
2023-06-28 10:05:00,216.99,217.14,216.65,217.04,3245.0,216.99,217.14,216.65,217.04,3245.0
2023-06-28 10:10:00,217.06,217.55,216.96,217.5,8387.0,217.06,217.55,216.96,217.5,8387.0
2023-06-28 10:15:00,217.64,217.65,217.34,217.52,4320.0,217.64,217.65,217.34,217.52,4320.0
2023-06-28 10:20:00,217.63,218.16,217.44,218.16,24255.0,217.63,218.16,217.44,218.16,24255.0
2023-06-28 10:25:00,218.12,218.26,217.41,217.82,11106.0,218.12,218.26,217.41,217.82,11106.0
2023-06-28 10:30:00,217.95,218.31,217.95,218.21,10595.0,217.95,218.31,217.95,218.21,10595.0
2023-06-28 10:35:00,218.2,218.36,218.08,218.11,3480.0,218.2,218.36,218.08,218.11,3480.0
2023-06-28 10:40:00,218.01,218.35,218.01,218.11,5482.0,218.01,218.35,218.01,218.11,5482.0
2023-06-28 10:45:00,218.15,218.54,218.01,218.54,5564.0,218.15,218.54,218.01,218.54,5564.0
2023-06-28 10:50:00,218.56,219.01,218.5,218.9,14904.0,218.56,219.01,218.5,218.9,14904.0
2023-06-28 10:55:00,218.89,218.9,218.39,218.68,18721.0,218.89,218.9,218.39,218.68,18721.0
2023-06-28 11:00:00,218.64,218.82,218.48,218.7,19621.0,218.64,218.82,218.48,218.7,19621.0
2023-06-28 11:05:00,218.7,218.86,218.57,218.59,8841.0,218.7,218.86,218.57,218.59,8841.0
2023-06-28 11:10:00,218.59,218.8,218.43,218.45,11952.0,218.59,218.8,218.43,218.45,11952.0
2023-06-28 11:15:00,218.45,218.73,218.43,218.65,9215.0,218.45,218.73,218.43,218.65,9215.0
2023-06-28 11:20:00,218.66,218.72,218.49,218.5,5823.0,218.66,218.72,218.49,218.5,5823.0
2023-06-28 11:25:00,218.5,218.76,218.41,218.71,9230.0,218.5,218.76,218.41,218.71,9230.0
2023-06-28 11:30:00,218.73,218.79,218.34,218.34,6710.0,218.73,218.79,218.34,218.34,6710.0
2023-06-28 11:35:00,218.34,218.57,218.12,218.55,3848.0,218.34,218.57,218.12,218.55,3848.0
2023-06-28 11:40:00,218.55,218.62,218.42,218.61,1400.0,218.55,218.62,218.42,218.61,1400.0
2023-06-28 11:45:00,218.5,218.6,218.34,218.59,3599.0,218.5,218.6,218.34,218.59,3599.0
2023-06-28 11:50:00,218.56,218.62,218.27,218.31,3800.0,218.56,218.62,218.27,218.31,3800.0
2023-06-28 11:55:00,218.36,218.58,218.27,218.37,3929.0,218.36,218.58,218.27,218.37,3929.0
2023-06-28 12:00:00,218.3,218.55,218.28,218.43,4630.0,218.3,218.55,218.28,218.43,4630.0
2023-06-28 12:05:00,218.64,218.75,218.61,218.69,2967.0,218.64,218.75,218.61,218.69,2967.0
2023-06-28 12:10:00,218.71,218.71,218.45,218.62,4928.0,218.71,218.71,218.45,218.62,4928.0
2023-06-28 12:15:00,218.61,218.62,218.43,218.57,2000.0,218.61,218.62,218.43,218.57,2000.0
2023-06-28 12:20:00,218.53,218.85,218.53,218.73,4806.0,218.53,218.85,218.53,218.73,4806.0
2023-06-28 12:25:00,218.74,218.74,218.4,218.64,5358.0,218.74,218.74,218.4,218.64,5358.0
2023-06-28 12:30:00,218.65,218.65,218.38,218.53,5301.0,218.65,218.65,218.38,218.53,5301.0
2023-06-28 12:35:00,218.44,218.76,218.43,218.67,3652.0,218.44,218.76,218.43,218.67,3652.0
2023-06-28 12:40:00,218.67,218.69,218.16,218.29,5320.0,218.67,218.69,218.16,218.29,5320.0
2023-06-28 12:45:00,218.26,218.44,218.13,218.21,8026.0,218.26,218.44,218.13,218.21,8026.0
2023-06-28 12:50:00,218.25,218.43,218.03,218.22,15424.0,218.25,218.43,218.03,218.22,15424.0
2023-06-28 12:55:00,218.27,218.63,218.27,218.55,5936.0,218.27,218.63,218.27,218.55,5936.0
2023-06-28 13:00:00,218.57,218.57,218.24,218.39,11243.0,218.57,218.57,218.24,218.39,11243.0
2023-06-28 13:05:00,218.39,218.46,218.29,218.37,3320.0,218.39,218.46,218.29,218.37,3320.0
2023-06-28 13:10:00,218.28,218.48,218.28,218.48,3175.0,218.28,218.48,218.28,218.48,3175.0
2023-06-28 13:15:00,218.4,218.61,218.33,218.53,4300.0,218.4,218.61,218.33,218.53,4300.0
2023-06-28 13:20:00,218.53,218.87,218.53,218.73,2208.0,218.53,218.87,218.53,218.73,2208.0
2023-06-28 13:25:00,218.78,218.91,218.74,218.86,2760.0,218.78,218.91,218.74,218.86,2760.0
2023-06-28 13:30:00,218.98,219.13,218.86,218.86,3133.0,218.98,219.13,218.86,218.86,3133.0
2023-06-28 13:35:00,218.85,218.88,218.7,218.72,2958.0,218.85,218.88,218.7,218.72,2958.0
2023-06-28 13:40:00,218.65,218.93,218.62,218.93,2189.0,218.65,218.93,218.62,218.93,2189.0
2023-06-28 13:45:00,218.85,218.94,218.63,218.63,3954.0,218.85,218.94,218.63,218.63,3954.0
2023-06-28 13:50:00,218.64,218.76,218.62,218.7,2030.0,218.64,218.76,218.62,218.7,2030.0
2023-06-28 13:55:00,218.76,218.89,218.76,218.81,4320.0,218.76,218.89,218.76,218.81,4320.0
2023-06-28 14:00:00,218.72,219.0,218.69,218.89,5122.0,218.72,219.0,218.69,218.89,5122.0
2023-06-28 14:05:00,218.92,218.95,218.76,218.86,5411.0,218.92,218.95,218.76,218.86,5411.0
2023-06-28 14:10:00,218.87,218.93,218.74,218.85,5745.0,218.87,218.93,218.74,218.85,5745.0
2023-06-28 14:15:00,218.78,218.92,218.76,218.89,5045.0,218.78,218.92,218.76,218.89,5045.0
2023-06-28 14:20:00,218.95,219.09,218.92,219.09,2873.0,218.95,219.09,218.92,219.09,2873.0
2023-06-28 14:25:00,219.08,219.28,218.99,219.25,2713.0,219.08,219.28,218.99,219.25,2713.0
2023-06-28 14:30:00,219.28,219.28,219.03,219.06,4095.0,219.28,219.28,219.03,219.06,4095.0
2023-06-28 14:35:00,219.15,219.15,218.91,218.99,3788.0,219.15,219.15,218.91,218.99,3788.0
2023-06-28 14:40:00,218.98,219.15,218.98,219.15,2642.0,218.98,219.15,218.98,219.15,2642.0
2023-06-28 14:45:00,219.13,219.13,218.95,218.96,4303.0,219.13,219.13,218.95,218.96,4303.0
2023-06-28 14:50:00,218.88,218.97,218.81,218.95,2011.0,218.88,218.97,218.81,218.95,2011.0
2023-06-28 14:55:00,218.89,219.01,218.86,218.89,2752.0,218.89,219.01,218.86,218.89,2752.0
2023-06-28 15:00:00,218.97,219.01,218.86,218.9,4400.0,218.97,219.01,218.86,218.9,4400.0
2023-06-28 15:05:00,218.89,219.08,218.86,219.0,4279.0,218.89,219.08,218.86,219.0,4279.0
2023-06-28 15:10:00,219.03,219.4,219.03,219.3,7068.0,219.03,219.4,219.03,219.3,7068.0
2023-06-28 15:15:00,219.37,219.6,219.34,219.59,4877.0,219.37,219.6,219.34,219.59,4877.0
2023-06-28 15:20:00,219.66,219.73,219.49,219.72,7325.0,219.66,219.73,219.49,219.72,7325.0
2023-06-28 15:25:00,219.7,219.71,219.33,219.34,7935.0,219.7,219.71,219.33,219.34,7935.0
2023-06-28 15:30:00,219.34,219.41,219.21,219.23,12966.0,219.34,219.41,219.21,219.23,12966.0
2023-06-28 15:35:00,219.21,219.21,219.01,219.01,6261.0,219.21,219.21,219.01,219.01,6261.0
2023-06-28 15:40:00,218.99,219.2,218.82,218.93,10827.0,218.99,219.2,218.82,218.93,10827.0
2023-06-28 15:45:00,218.93,219.35,218.93,219.3,18257.0,218.93,219.35,218.93,219.3,18257.0
2023-06-28 15:50:00,219.24,219.28,218.92,219.15,17728.0,219.24,219.28,218.92,219.15,17728.0
2023-06-28 15:55:00,219.17,219.35,219.01,219.35,49749.0,219.17,219.35,219.01,219.35,49749.0
2023-06-29 09:30:00,218.9,219.59,217.86,219.16,11844.0,218.9,219.59,217.86,219.16,11844.0
2023-06-29 09:35:00,219.02,219.41,218.93,219.41,2294.0,219.02,219.41,218.93,219.41,2294.0
2023-06-29 09:40:00,219.46,219.88,219.17,219.17,5888.0,219.46,219.88,219.17,219.17,5888.0
2023-06-29 09:45:00,219.17,219.6,218.9,219.42,3727.0,219.17,219.6,218.9,219.42,3727.0
2023-06-29 09:50:00,219.59,219.67,219.1,219.34,7525.0,219.59,219.67,219.1,219.34,7525.0
2023-06-29 09:55:00,219.43,220.09,219.29,219.88,5534.0,219.43,220.09,219.29,219.88,5534.0
2023-06-29 10:00:00,219.75,220.37,219.75,220.03,2913.0,219.75,220.37,219.75,220.03,2913.0
2023-06-29 10:05:00,220.27,220.32,219.59,219.93,6288.0,220.27,220.32,219.59,219.93,6288.0
2023-06-29 10:10:00,219.85,220.2,219.77,220.07,4200.0,219.85,220.2,219.77,220.07,4200.0
2023-06-29 10:15:00,220.19,220.5,220.18,220.47,2005.0,220.19,220.5,220.18,220.47,2005.0
2023-06-29 10:20:00,220.52,220.6,219.77,219.8,3999.0,220.52,220.6,219.77,219.8,3999.0
2023-06-29 10:25:00,219.91,220.41,219.8,219.87,13706.0,219.91,220.41,219.8,219.87,13706.0
2023-06-29 10:30:00,219.88,219.98,219.59,219.79,4004.0,219.88,219.98,219.59,219.79,4004.0
2023-06-29 10:35:00,219.76,219.84,219.56,219.8,5655.0,219.76,219.84,219.56,219.8,5655.0
2023-06-29 10:40:00,219.78,220.34,219.78,220.26,5660.0,219.78,220.34,219.78,220.26,5660.0
2023-06-29 10:45:00,220.26,220.35,220.02,220.03,9325.0,220.26,220.35,220.02,220.03,9325.0
2023-06-29 10:50:00,220.23,220.29,220.08,220.13,5178.0,220.23,220.29,220.08,220.13,5178.0
2023-06-29 10:55:00,220.12,220.23,219.74,219.81,3769.0,220.12,220.23,219.74,219.81,3769.0
2023-06-29 11:00:00,219.81,219.91,219.76,219.76,2178.0,219.81,219.91,219.76,219.76,2178.0
2023-06-29 11:05:00,219.78,220.05,219.78,219.96,18997.0,219.78,220.05,219.78,219.96,18997.0
2023-06-29 11:10:00,219.94,220.23,219.88,220.22,3632.0,219.94,220.23,219.88,220.22,3632.0
2023-06-29 11:15:00,220.24,220.52,220.03,220.03,17356.0,220.24,220.52,220.03,220.03,17356.0
2023-06-29 11:20:00,220.1,220.34,220.09,220.34,19866.0,220.1,220.34,220.09,220.34,19866.0
2023-06-29 11:25:00,220.4,220.51,220.27,220.42,6882.0,220.4,220.51,220.27,220.42,6882.0
2023-06-29 11:30:00,220.42,220.47,220.36,220.43,2200.0,220.42,220.47,220.36,220.43,2200.0
2023-06-29 11:35:00,220.42,220.51,220.22,220.33,6845.0,220.42,220.51,220.22,220.33,6845.0
2023-06-29 11:40:00,220.3,220.67,220.3,220.55,6568.0,220.3,220.67,220.3,220.55,6568.0
2023-06-29 11:45:00,220.48,220.48,220.18,220.2,1100.0,220.48,220.48,220.18,220.2,1100.0
2023-06-29 11:50:00,220.21,220.46,220.21,220.46,3875.0,220.21,220.46,220.21,220.46,3875.0
2023-06-29 11:55:00,220.45,220.61,220.38,220.58,3016.0,220.45,220.61,220.38,220.58,3016.0
2023-06-29 12:00:00,220.63,220.75,220.57,220.7,2881.0,220.63,220.75,220.57,220.7,2881.0
2023-06-29 12:05:00,220.74,221.23,220.72,221.18,5872.0,220.74,221.23,220.72,221.18,5872.0
2023-06-29 12:10:00,221.16,221.22,221.15,221.18,2527.0,221.16,221.22,221.15,221.18,2527.0
2023-06-29 12:15:00,221.18,221.5,221.17,221.49,4560.0,221.18,221.5,221.17,221.49,4560.0
2023-06-29 12:20:00,221.46,221.73,221.38,221.66,3136.0,221.46,221.73,221.38,221.66,3136.0
2023-06-29 12:25:00,221.71,221.73,221.63,221.67,1545.0,221.71,221.73,221.63,221.67,1545.0
2023-06-29 12:30:00,221.75,221.89,221.65,221.84,3419.0,221.75,221.89,221.65,221.84,3419.0
2023-06-29 12:35:00,221.84,221.91,221.75,221.84,3397.0,221.84,221.91,221.75,221.84,3397.0
2023-06-29 12:40:00,221.74,221.77,221.61,221.65,2846.0,221.74,221.77,221.61,221.65,2846.0
2023-06-29 12:45:00,221.64,221.69,221.46,221.52,8424.0,221.64,221.69,221.46,221.52,8424.0
2023-06-29 12:50:00,221.38,221.51,221.04,221.32,3164.0,221.38,221.51,221.04,221.32,3164.0
2023-06-29 12:55:00,221.31,221.31,220.79,220.9,1650.0,221.31,221.31,220.79,220.9,1650.0
2023-06-29 13:00:00,220.84,220.97,220.83,220.9,1384.0,220.84,220.97,220.83,220.9,1384.0
2023-06-29 13:05:00,220.9,221.04,220.69,220.99,4827.0,220.9,221.04,220.69,220.99,4827.0
2023-06-29 13:10:00,221.05,221.05,220.92,220.97,1100.0,221.05,221.05,220.92,220.97,1100.0
2023-06-29 13:15:00,220.97,221.29,220.96,221.29,3794.0,220.97,221.29,220.96,221.29,3794.0
2023-06-29 13:20:00,221.3,221.39,221.17,221.17,1300.0,221.3,221.39,221.17,221.17,1300.0
2023-06-29 13:25:00,221.26,221.41,221.25,221.25,2762.0,221.26,221.41,221.25,221.25,2762.0
2023-06-29 13:30:00,221.34,221.43,221.25,221.33,5400.0,221.34,221.43,221.25,221.33,5400.0
2023-06-29 13:35:00,221.33,221.33,221.03,221.03,1576.0,221.33,221.33,221.03,221.03,1576.0
2023-06-29 13:40:00,220.99,221.36,220.96,221.12,4429.0,220.99,221.36,220.96,221.12,4429.0
2023-06-29 13:45:00,221.15,221.28,221.06,221.19,4046.0,221.15,221.28,221.06,221.19,4046.0
2023-06-29 13:50:00,221.21,221.24,221.11,221.17,1300.0,221.21,221.24,221.11,221.17,1300.0
2023-06-29 13:55:00,221.22,221.32,220.79,221.26,10824.0,221.22,221.32,220.79,221.26,10824.0
2023-06-29 14:00:00,221.2,221.2,220.53,220.53,3033.0,221.2,221.2,220.53,220.53,3033.0
2023-06-29 14:05:00,220.64,220.81,220.62,220.81,4106.0,220.64,220.81,220.62,220.81,4106.0
2023-06-29 14:10:00,220.81,220.81,220.52,220.7,6913.0,220.81,220.81,220.52,220.7,6913.0
2023-06-29 14:15:00,220.7,220.78,220.65,220.75,3177.0,220.7,220.78,220.65,220.75,3177.0
2023-06-29 14:20:00,220.84,220.87,220.78,220.78,2809.0,220.84,220.87,220.78,220.78,2809.0
2023-06-29 14:25:00,220.86,220.93,220.67,220.8,7018.0,220.86,220.93,220.67,220.8,7018.0
2023-06-29 14:30:00,220.75,220.84,220.65,220.75,3944.0,220.75,220.84,220.65,220.75,3944.0
2023-06-29 14:35:00,220.85,220.91,220.75,220.76,3115.0,220.85,220.91,220.75,220.76,3115.0
2023-06-29 14:40:00,220.69,220.79,220.65,220.79,7299.0,220.69,220.79,220.65,220.79,7299.0
2023-06-29 14:45:00,220.79,220.9,220.75,220.78,3401.0,220.79,220.9,220.75,220.78,3401.0
2023-06-29 14:50:00,220.74,220.87,220.73,220.74,3383.0,220.74,220.87,220.73,220.74,3383.0
2023-06-29 14:55:00,220.72,220.87,220.71,220.77,2400.0,220.72,220.87,220.71,220.77,2400.0
2023-06-29 15:00:00,220.8,221.12,220.77,221.12,4380.0,220.8,221.12,220.77,221.12,4380.0
2023-06-29 15:05:00,221.18,221.37,221.07,221.37,5898.0,221.18,221.37,221.07,221.37,5898.0
2023-06-29 15:10:00,221.38,221.53,221.38,221.46,4607.0,221.38,221.53,221.38,221.46,4607.0
2023-06-29 15:15:00,221.54,221.68,221.42,221.42,5455.0,221.54,221.68,221.42,221.42,5455.0
2023-06-29 15:20:00,221.41,221.41,221.11,221.12,5518.0,221.41,221.41,221.11,221.12,5518.0
2023-06-29 15:25:00,221.12,221.28,221.03,221.28,6748.0,221.12,221.28,221.03,221.28,6748.0
2023-06-29 15:30:00,221.31,221.37,221.19,221.2,7398.0,221.31,221.37,221.19,221.2,7398.0
2023-06-29 15:35:00,221.28,221.39,221.09,221.12,6861.0,221.28,221.39,221.09,221.12,6861.0
2023-06-29 15:40:00,221.11,221.53,221.1,221.53,7799.0,221.11,221.53,221.1,221.53,7799.0
2023-06-29 15:45:00,221.47,221.5,221.29,221.4,16203.0,221.47,221.5,221.29,221.4,16203.0
2023-06-29 15:50:00,221.35,221.56,221.24,221.26,28971.0,221.35,221.56,221.24,221.26,28971.0
2023-06-29 15:55:00,221.21,221.49,221.07,221.46,56834.0,221.21,221.49,221.07,221.46,56834.0
2023-06-30 09:30:00,223.46,223.63,222.11,222.88,24186.0,223.46,223.63,222.11,222.88,24186.0
2023-06-30 09:35:00,222.72,223.69,222.72,223.32,3441.0,222.72,223.69,222.72,223.32,3441.0
2023-06-30 09:40:00,223.42,223.62,222.88,223.62,6928.0,223.42,223.62,222.88,223.62,6928.0
2023-06-30 09:45:00,223.63,224.13,223.58,223.79,4071.0,223.63,224.13,223.58,223.79,4071.0
2023-06-30 09:50:00,223.67,223.67,223.19,223.38,2640.0,223.67,223.67,223.19,223.38,2640.0
2023-06-30 09:55:00,223.47,223.62,223.41,223.5,5467.0,223.47,223.62,223.41,223.5,5467.0
2023-06-30 10:00:00,223.43,223.62,223.4,223.52,7746.0,223.43,223.62,223.4,223.52,7746.0
2023-06-30 10:05:00,223.49,223.91,223.48,223.91,4999.0,223.49,223.91,223.48,223.91,4999.0
2023-06-30 10:10:00,224.06,224.18,223.9,223.9,2996.0,224.06,224.18,223.9,223.9,2996.0
2023-06-30 10:15:00,223.81,224.1,223.79,223.89,1917.0,223.81,224.1,223.79,223.89,1917.0
2023-06-30 10:20:00,223.8,223.84,223.56,223.56,1099.0,223.8,223.84,223.56,223.56,1099.0
2023-06-30 10:25:00,223.56,223.72,223.45,223.58,5317.0,223.56,223.72,223.45,223.58,5317.0
2023-06-30 10:30:00,223.59,223.61,223.38,223.41,13988.0,223.59,223.61,223.38,223.41,13988.0
2023-06-30 10:35:00,223.41,223.41,222.51,222.81,21713.0,223.41,223.41,222.51,222.81,21713.0
2023-06-30 10:40:00,222.77,223.43,222.73,223.4,7830.0,222.77,223.43,222.73,223.4,7830.0
2023-06-30 10:45:00,223.4,223.42,222.91,222.91,2447.0,223.4,223.42,222.91,222.91,2447.0
2023-06-30 10:50:00,222.76,223.55,222.76,223.42,4245.0,222.76,223.55,222.76,223.42,4245.0
2023-06-30 10:55:00,223.54,223.96,223.54,223.92,4477.0,223.54,223.96,223.54,223.92,4477.0
2023-06-30 11:00:00,224.26,224.36,224.06,224.06,3361.0,224.26,224.36,224.06,224.06,3361.0
2023-06-30 11:05:00,224.18,224.49,224.13,224.49,2689.0,224.18,224.49,224.13,224.49,2689.0
2023-06-30 11:10:00,224.48,224.67,224.2,224.3,5948.0,224.48,224.67,224.2,224.3,5948.0
2023-06-30 11:15:00,224.26,224.38,224.15,224.26,3265.0,224.26,224.38,224.15,224.26,3265.0
2023-06-30 11:20:00,224.26,224.36,224.05,224.3,2538.0,224.26,224.36,224.05,224.3,2538.0
2023-06-30 11:25:00,224.3,224.41,224.15,224.41,2223.0,224.3,224.41,224.15,224.41,2223.0
2023-06-30 11:30:00,224.22,224.28,224.02,224.06,2125.0,224.22,224.28,224.02,224.06,2125.0
2023-06-30 11:35:00,224.06,224.07,223.9,223.9,1985.0,224.06,224.07,223.9,223.9,1985.0
2023-06-30 11:40:00,223.82,223.82,223.39,223.53,7253.0,223.82,223.82,223.39,223.53,7253.0
2023-06-30 11:45:00,223.53,223.55,223.2,223.27,4151.0,223.53,223.55,223.2,223.27,4151.0
2023-06-30 11:50:00,223.33,223.38,223.14,223.27,1706.0,223.33,223.38,223.14,223.27,1706.0
2023-06-30 11:55:00,223.2,223.44,223.19,223.44,2698.0,223.2,223.44,223.19,223.44,2698.0
2023-06-30 12:00:00,223.42,223.59,223.42,223.59,3411.0,223.42,223.59,223.42,223.59,3411.0
2023-06-30 12:05:00,223.58,223.69,223.38,223.43,5523.0,223.58,223.69,223.38,223.43,5523.0
2023-06-30 12:10:00,223.43,223.79,223.42,223.79,3124.0,223.43,223.79,223.42,223.79,3124.0
2023-06-30 12:15:00,223.76,224.09,223.74,224.09,1000.0,223.76,224.09,223.74,224.09,1000.0
2023-06-30 12:20:00,224.15,224.48,224.12,224.29,2675.0,224.15,224.48,224.12,224.29,2675.0
2023-06-30 12:25:00,224.33,224.36,224.23,224.33,2220.0,224.33,224.36,224.23,224.33,2220.0
2023-06-30 12:30:00,224.45,224.48,224.22,224.26,2498.0,224.45,224.48,224.22,224.26,2498.0
2023-06-30 12:35:00,224.23,224.3,224.14,224.28,1401.0,224.23,224.3,224.14,224.28,1401.0
2023-06-30 12:40:00,224.2,224.2,224.1,224.1,1224.0,224.2,224.2,224.1,224.1,1224.0
2023-06-30 12:45:00,224.14,224.14,223.94,223.94,2890.0,224.14,224.14,223.94,223.94,2890.0
2023-06-30 12:50:00,223.95,224.31,223.94,224.31,2572.0,223.95,224.31,223.94,224.31,2572.0
2023-06-30 12:55:00,224.48,224.5,224.32,224.32,2269.0,224.48,224.5,224.32,224.32,2269.0
2023-06-30 13:00:00,224.38,224.42,224.12,224.21,2353.0,224.38,224.42,224.12,224.21,2353.0
2023-06-30 13:05:00,224.23,224.47,224.22,224.43,2760.0,224.23,224.47,224.22,224.43,2760.0
2023-06-30 13:10:00,224.45,224.54,224.32,224.32,2617.0,224.45,224.54,224.32,224.32,2617.0
2023-06-30 13:15:00,224.3,224.37,224.28,224.28,403.0,224.3,224.37,224.28,224.28,403.0
2023-06-30 13:20:00,224.3,224.33,224.01,224.22,12978.0,224.3,224.33,224.01,224.22,12978.0
2023-06-30 13:25:00,224.13,224.47,224.12,224.4,3456.0,224.13,224.47,224.12,224.4,3456.0
2023-06-30 13:30:00,224.47,224.5,224.39,224.5,8892.0,224.47,224.5,224.39,224.5,8892.0
2023-06-30 13:35:00,224.36,224.43,224.25,224.31,3057.0,224.36,224.43,224.25,224.31,3057.0
2023-06-30 13:40:00,224.17,224.35,224.06,224.09,1792.0,224.17,224.35,224.06,224.09,1792.0
2023-06-30 13:45:00,224.12,224.25,224.09,224.25,2813.0,224.12,224.25,224.09,224.25,2813.0
2023-06-30 13:50:00,224.39,224.51,224.39,224.43,2552.0,224.39,224.51,224.39,224.43,2552.0
2023-06-30 13:55:00,224.37,224.5,224.27,224.5,2798.0,224.37,224.5,224.27,224.5,2798.0
2023-06-30 14:00:00,224.49,224.49,224.41,224.42,1100.0,224.49,224.49,224.41,224.42,1100.0
2023-06-30 14:05:00,224.45,224.47,224.16,224.22,5906.0,224.45,224.47,224.16,224.22,5906.0
2023-06-30 14:10:00,224.21,224.21,223.99,224.07,3707.0,224.21,224.21,223.99,224.07,3707.0
2023-06-30 14:15:00,224.17,224.36,224.12,224.21,1600.0,224.17,224.36,224.12,224.21,1600.0
2023-06-30 14:20:00,224.28,224.31,224.2,224.26,2200.0,224.28,224.31,224.2,224.26,2200.0
2023-06-30 14:25:00,224.26,224.71,224.22,224.62,5165.0,224.26,224.71,224.22,224.62,5165.0
2023-06-30 14:30:00,224.68,224.81,224.62,224.81,3047.0,224.68,224.81,224.62,224.81,3047.0
2023-06-30 14:35:00,224.82,224.97,224.5,224.67,18120.0,224.82,224.97,224.5,224.67,18120.0
2023-06-30 14:40:00,224.68,224.77,224.59,224.67,2766.0,224.68,224.77,224.59,224.67,2766.0
2023-06-30 14:45:00,224.67,224.75,224.49,224.73,13458.0,224.67,224.75,224.49,224.73,13458.0
2023-06-30 14:50:00,224.78,224.96,224.72,224.92,4064.0,224.78,224.96,224.72,224.92,4064.0
2023-06-30 14:55:00,224.98,225.39,224.84,225.37,5234.0,224.98,225.39,224.84,225.37,5234.0
2023-06-30 15:00:00,225.4,225.4,225.03,225.03,3386.0,225.4,225.4,225.03,225.03,3386.0
2023-06-30 15:05:00,225.06,225.06,224.5,224.85,15784.0,225.06,225.06,224.5,224.85,15784.0
2023-06-30 15:10:00,224.81,225.13,224.57,225.04,12292.0,224.81,225.13,224.57,225.04,12292.0
2023-06-30 15:15:00,225.07,225.2,224.8,225.08,6584.0,225.07,225.2,224.8,225.08,6584.0
2023-06-30 15:20:00,225.17,225.28,225.03,225.28,6039.0,225.17,225.28,225.03,225.28,6039.0
2023-06-30 15:25:00,225.16,225.33,225.13,225.17,11769.0,225.16,225.33,225.13,225.17,11769.0
2023-06-30 15:30:00,225.17,225.33,224.88,224.92,5773.0,225.17,225.33,224.88,224.92,5773.0
2023-06-30 15:35:00,224.91,225.16,224.82,225.16,7961.0,224.91,225.16,224.82,225.16,7961.0
2023-06-30 15:40:00,225.07,225.21,224.77,224.89,9802.0,225.07,225.21,224.77,224.89,9802.0
2023-06-30 15:45:00,224.84,224.89,224.56,224.85,20518.0,224.84,224.89,224.56,224.85,20518.0
2023-06-30 15:50:00,224.86,225.27,224.73,225.2,29881.0,224.86,225.27,224.73,225.2,29881.0
2023-06-30 15:55:00,225.2,225.3,224.47,224.71,87512.0,225.2,225.3,224.47,224.71,87512.0
2023-07-03 09:30:00,223.81,224.39,222.77,223.51,9951.0,223.81,224.39,222.77,223.51,9951.0
2023-07-03 09:35:00,223.25,223.52,222.96,223.0,2725.0,223.25,223.52,222.96,223.0,2725.0
2023-07-03 09:40:00,223.27,223.64,223.19,223.27,3539.0,223.27,223.64,223.19,223.27,3539.0
2023-07-03 09:45:00,222.92,223.03,222.81,222.93,1255.0,222.92,223.03,222.81,222.93,1255.0
2023-07-03 09:50:00,223.11,223.38,223.11,223.29,1125.0,223.11,223.38,223.11,223.29,1125.0
2023-07-03 09:55:00,223.33,223.33,222.93,223.05,2053.0,223.33,223.33,222.93,223.05,2053.0
2023-07-03 10:00:00,223.28,223.28,222.87,222.94,7643.0,223.28,223.28,222.87,222.94,7643.0
2023-07-03 10:05:00,222.91,223.25,222.77,223.19,6187.0,222.91,223.25,222.77,223.19,6187.0
2023-07-03 10:10:00,222.62,222.62,221.46,221.53,2165.0,222.62,222.62,221.46,221.53,2165.0
2023-07-03 10:15:00,221.35,221.51,221.06,221.38,5693.0,221.35,221.51,221.06,221.38,5693.0
2023-07-03 10:20:00,221.17,221.59,221.16,221.59,4923.0,221.17,221.59,221.16,221.59,4923.0
2023-07-03 10:25:00,221.59,221.59,221.13,221.45,7802.0,221.59,221.59,221.13,221.45,7802.0
2023-07-03 10:30:00,221.45,221.98,221.45,221.98,1424.0,221.45,221.98,221.45,221.98,1424.0
2023-07-03 10:35:00,222.07,222.26,221.92,222.02,2012.0,222.07,222.26,221.92,222.02,2012.0
2023-07-03 10:40:00,221.97,221.97,221.5,221.53,2984.0,221.97,221.97,221.5,221.53,2984.0
2023-07-03 10:45:00,221.35,221.36,220.82,220.82,1705.0,221.35,221.36,220.82,220.82,1705.0
2023-07-03 10:50:00,220.54,221.04,220.24,221.04,5081.0,220.54,221.04,220.24,221.04,5081.0
2023-07-03 10:55:00,221.04,221.16,220.92,221.0,2959.0,221.04,221.16,220.92,221.0,2959.0
2023-07-03 11:00:00,221.0,221.21,220.5,220.5,3764.0,221.0,221.21,220.5,220.5,3764.0
2023-07-03 11:05:00,220.64,220.79,220.54,220.74,2343.0,220.64,220.79,220.54,220.74,2343.0
2023-07-03 11:10:00,220.83,220.97,220.83,220.97,1725.0,220.83,220.97,220.83,220.97,1725.0
2023-07-03 11:15:00,220.98,221.01,220.67,220.93,3498.0,220.98,221.01,220.67,220.93,3498.0
2023-07-03 11:20:00,220.56,220.76,220.51,220.65,1828.0,220.56,220.76,220.51,220.65,1828.0
2023-07-03 11:25:00,220.71,220.72,220.2,220.23,2878.0,220.71,220.72,220.2,220.23,2878.0
2023-07-03 11:30:00,220.31,220.61,220.31,220.54,2873.0,220.31,220.61,220.31,220.54,2873.0
2023-07-03 11:35:00,220.63,220.63,220.29,220.42,1216.0,220.63,220.63,220.29,220.42,1216.0
2023-07-03 11:40:00,220.36,220.37,220.15,220.35,3982.0,220.36,220.37,220.15,220.35,3982.0
2023-07-03 11:45:00,220.37,220.37,220.14,220.21,2728.0,220.37,220.37,220.14,220.21,2728.0
2023-07-03 11:50:00,220.29,220.61,220.28,220.58,1134.0,220.29,220.61,220.28,220.58,1134.0
2023-07-03 11:55:00,220.58,220.58,220.45,220.49,3242.0,220.58,220.58,220.45,220.49,3242.0
2023-07-03 12:00:00,220.42,220.74,220.42,220.74,3984.0,220.42,220.74,220.42,220.74,3984.0
2023-07-03 12:05:00,220.66,220.84,220.54,220.57,6312.0,220.66,220.84,220.54,220.57,6312.0
2023-07-03 12:10:00,220.7,221.07,220.45,220.92,7426.0,220.7,221.07,220.45,220.92,7426.0
2023-07-03 12:15:00,220.96,221.43,220.96,221.19,8131.0,220.96,221.43,220.96,221.19,8131.0
2023-07-03 12:20:00,221.23,221.66,221.17,221.57,3797.0,221.23,221.66,221.17,221.57,3797.0
2023-07-03 12:25:00,221.53,221.7,221.53,221.68,2300.0,221.53,221.7,221.53,221.68,2300.0
2023-07-03 12:30:00,221.71,221.83,221.66,221.78,3047.0,221.71,221.83,221.66,221.78,3047.0
2023-07-03 12:35:00,221.83,222.06,221.83,221.86,2404.0,221.83,222.06,221.83,221.86,2404.0
2023-07-03 12:40:00,221.86,221.87,221.59,221.78,5718.0,221.86,221.87,221.59,221.78,5718.0
2023-07-03 12:45:00,221.84,221.84,221.38,221.52,7562.0,221.84,221.84,221.38,221.52,7562.0
2023-07-03 12:50:00,221.48,221.55,221.15,221.25,14569.0,221.48,221.55,221.15,221.25,14569.0
2023-07-03 12:55:00,221.29,221.4,220.81,220.88,24494.0,221.29,221.4,220.81,220.88,24494.0
2023-07-05 09:30:00,220.43,220.95,218.1,218.43,15812.0,220.43,220.95,218.1,218.43,15812.0
2023-07-05 09:35:00,218.52,219.94,218.51,219.6,15643.0,218.52,219.94,218.51,219.6,15643.0
2023-07-05 09:40:00,219.59,220.34,219.33,220.25,10330.0,219.59,220.34,219.33,220.25,10330.0
2023-07-05 09:45:00,220.09,220.92,219.96,220.92,10553.0,220.09,220.92,219.96,220.92,10553.0
2023-07-05 09:50:00,220.98,221.72,220.92,221.26,7539.0,220.98,221.72,220.92,221.26,7539.0
2023-07-05 09:55:00,221.34,221.38,220.47,220.81,11863.0,221.34,221.38,220.47,220.81,11863.0
2023-07-05 10:00:00,220.81,221.17,220.75,221.11,6333.0,220.81,221.17,220.75,221.11,6333.0
2023-07-05 10:05:00,221.06,221.24,220.64,220.68,6569.0,221.06,221.24,220.64,220.68,6569.0
2023-07-05 10:10:00,220.65,220.65,220.02,220.12,23854.0,220.65,220.65,220.02,220.12,23854.0
2023-07-05 10:15:00,220.12,220.15,219.76,219.85,8758.0,220.12,220.15,219.76,219.85,8758.0
2023-07-05 10:20:00,219.87,220.55,219.86,220.4,7229.0,219.87,220.55,219.86,220.4,7229.0
2023-07-05 10:25:00,220.4,220.4,219.84,220.06,6935.0,220.4,220.4,219.84,220.06,6935.0
2023-07-05 10:30:00,220.05,220.12,219.89,220.01,3000.0,220.05,220.12,219.89,220.01,3000.0
2023-07-05 10:35:00,219.91,219.92,219.49,219.71,5797.0,219.91,219.92,219.49,219.71,5797.0
2023-07-05 10:40:00,219.79,220.18,219.75,219.77,5607.0,219.79,220.18,219.75,219.77,5607.0
2023-07-05 10:45:00,219.71,219.86,219.63,219.86,4234.0,219.71,219.86,219.63,219.86,4234.0
2023-07-05 10:50:00,219.82,220.1,219.65,220.03,7744.0,219.82,220.1,219.65,220.03,7744.0
2023-07-05 10:55:00,219.88,220.13,219.86,220.06,3118.0,219.88,220.13,219.86,220.06,3118.0
2023-07-05 11:00:00,220.14,220.36,220.13,220.36,7664.0,220.14,220.36,220.13,220.36,7664.0
2023-07-05 11:05:00,220.31,220.46,220.26,220.34,6498.0,220.31,220.46,220.26,220.34,6498.0
2023-07-05 11:10:00,220.34,220.46,220.21,220.32,6131.0,220.34,220.46,220.21,220.32,6131.0
2023-07-05 11:15:00,220.3,220.32,220.02,220.16,4485.0,220.3,220.32,220.02,220.16,4485.0
2023-07-05 11:20:00,220.18,220.24,219.95,220.03,9661.0,220.18,220.24,219.95,220.03,9661.0
2023-07-05 11:25:00,220.07,220.84,220.07,220.84,3786.0,220.07,220.84,220.07,220.84,3786.0
2023-07-05 11:30:00,220.72,220.93,220.72,220.88,3547.0,220.72,220.93,220.72,220.88,3547.0
2023-07-05 11:35:00,220.87,220.87,220.52,220.52,2514.0,220.87,220.87,220.52,220.52,2514.0
2023-07-05 11:40:00,220.65,220.72,220.38,220.43,4017.0,220.65,220.72,220.38,220.43,4017.0
2023-07-05 11:45:00,220.42,220.44,220.18,220.28,2534.0,220.42,220.44,220.18,220.28,2534.0
2023-07-05 11:50:00,220.27,220.31,220.0,220.0,4741.0,220.27,220.31,220.0,220.0,4741.0
2023-07-05 11:55:00,220.04,220.04,219.52,219.55,6455.0,220.04,220.04,219.52,219.55,6455.0
2023-07-05 12:00:00,219.56,219.8,219.49,219.68,8457.0,219.56,219.8,219.49,219.68,8457.0
2023-07-05 12:05:00,219.69,219.69,219.32,219.44,5369.0,219.69,219.69,219.32,219.44,5369.0
2023-07-05 12:10:00,219.31,219.44,219.18,219.41,5500.0,219.31,219.44,219.18,219.41,5500.0
2023-07-05 12:15:00,219.41,219.41,219.23,219.34,7306.0,219.41,219.41,219.23,219.34,7306.0
2023-07-05 12:20:00,219.34,219.35,219.11,219.31,7884.0,219.34,219.35,219.11,219.31,7884.0
2023-07-05 12:25:00,219.31,219.36,219.05,219.05,4549.0,219.31,219.36,219.05,219.05,4549.0
2023-07-05 12:30:00,219.12,219.13,218.69,218.69,3257.0,219.12,219.13,218.69,218.69,3257.0
2023-07-05 12:35:00,218.78,218.96,218.23,218.92,8024.0,218.78,218.96,218.23,218.92,8024.0
2023-07-05 12:40:00,218.95,219.08,218.85,218.99,3581.0,218.95,219.08,218.85,218.99,3581.0
2023-07-05 12:45:00,219.0,219.37,219.0,219.37,3632.0,219.0,219.37,219.0,219.37,3632.0
2023-07-05 12:50:00,219.49,219.68,219.41,219.56,5939.0,219.49,219.68,219.41,219.56,5939.0
2023-07-05 12:55:00,219.58,219.91,219.57,219.91,1405.0,219.58,219.91,219.57,219.91,1405.0
2023-07-05 13:00:00,219.9,220.06,219.9,220.0,944.0,219.9,220.06,219.9,220.0,944.0
2023-07-05 13:05:00,220.0,220.0,219.75,219.96,5234.0,220.0,220.0,219.75,219.96,5234.0
2023-07-05 13:10:00,219.96,220.08,219.93,220.07,2352.0,219.96,220.08,219.93,220.07,2352.0
2023-07-05 13:15:00,220.08,220.39,220.07,220.39,4863.0,220.08,220.39,220.07,220.39,4863.0
2023-07-05 13:20:00,220.61,220.77,220.61,220.77,400.0,220.61,220.77,220.61,220.77,400.0
2023-07-05 13:25:00,220.71,220.76,220.35,220.48,3357.0,220.71,220.76,220.35,220.48,3357.0
2023-07-05 13:30:00,220.48,220.52,220.25,220.26,14540.0,220.48,220.52,220.25,220.26,14540.0
2023-07-05 13:35:00,220.35,221.1,220.35,220.83,7272.0,220.35,221.1,220.35,220.83,7272.0
2023-07-05 13:40:00,220.88,221.07,220.78,221.07,2708.0,220.88,221.07,220.78,221.07,2708.0
2023-07-05 13:45:00,221.02,221.1,220.78,220.82,8080.0,221.02,221.1,220.78,220.82,8080.0
2023-07-05 13:50:00,220.81,220.83,220.6,220.6,2200.0,220.81,220.83,220.6,220.6,2200.0
2023-07-05 13:55:00,220.62,220.62,220.5,220.53,3880.0,220.62,220.62,220.5,220.53,3880.0
2023-07-05 14:00:00,220.59,221.23,220.59,221.21,5821.0,220.59,221.23,220.59,221.21,5821.0
2023-07-05 14:05:00,221.23,221.25,221.07,221.12,2230.0,221.23,221.25,221.07,221.12,2230.0
2023-07-05 14:10:00,221.07,221.32,221.0,221.29,3938.0,221.07,221.32,221.0,221.29,3938.0
2023-07-05 14:15:00,221.19,221.24,220.82,220.82,3207.0,221.19,221.24,220.82,220.82,3207.0
2023-07-05 14:20:00,220.99,221.1,220.74,220.93,4933.0,220.99,221.1,220.74,220.93,4933.0
2023-07-05 14:25:00,221.1,221.28,221.1,221.28,1501.0,221.1,221.28,221.1,221.28,1501.0
2023-07-05 14:30:00,221.33,221.43,221.28,221.38,1800.0,221.33,221.43,221.28,221.38,1800.0
2023-07-05 14:35:00,221.38,221.39,221.23,221.28,2962.0,221.38,221.39,221.23,221.28,2962.0
2023-07-05 14:40:00,221.22,221.45,221.2,221.45,3580.0,221.22,221.45,221.2,221.45,3580.0
2023-07-05 14:45:00,221.5,221.74,221.48,221.74,4998.0,221.5,221.74,221.48,221.74,4998.0
2023-07-05 14:50:00,221.69,221.69,221.49,221.57,5025.0,221.69,221.69,221.49,221.57,5025.0
2023-07-05 14:55:00,221.54,221.61,221.32,221.58,5890.0,221.54,221.61,221.32,221.58,5890.0
2023-07-05 15:00:00,221.6,221.6,221.51,221.56,1322.0,221.6,221.6,221.51,221.56,1322.0
2023-07-05 15:05:00,221.65,221.76,221.58,221.65,3410.0,221.65,221.76,221.58,221.65,3410.0
2023-07-05 15:10:00,221.64,221.65,221.52,221.61,6238.0,221.64,221.65,221.52,221.61,6238.0
2023-07-05 15:15:00,221.62,221.67,221.51,221.63,4894.0,221.62,221.67,221.51,221.63,4894.0
2023-07-05 15:20:00,221.58,221.63,221.49,221.62,3361.0,221.58,221.63,221.49,221.62,3361.0
2023-07-05 15:25:00,221.62,221.67,221.47,221.63,5085.0,221.62,221.67,221.47,221.63,5085.0
2023-07-05 15:30:00,221.61,221.64,221.47,221.53,7005.0,221.61,221.64,221.47,221.53,7005.0
2023-07-05 15:35:00,221.53,221.56,221.41,221.42,6972.0,221.53,221.56,221.41,221.42,6972.0
2023-07-05 15:40:00,221.38,221.5,221.22,221.22,6510.0,221.38,221.5,221.22,221.22,6510.0
2023-07-05 15:45:00,221.24,221.65,221.1,221.61,15620.0,221.24,221.65,221.1,221.61,15620.0
2023-07-05 15:50:00,221.49,221.53,221.16,221.24,40826.0,221.49,221.53,221.16,221.24,40826.0
2023-07-05 15:55:00,221.18,221.2,220.78,220.79,46332.0,221.18,221.2,220.78,220.79,46332.0
2023-07-06 09:30:00,218.1,218.98,215.9,218.84,30690.0,218.1,218.98,215.9,218.84,30690.0
2023-07-06 09:35:00,218.85,218.95,217.3,218.0,24199.0,218.85,218.95,217.3,218.0,24199.0
2023-07-06 09:40:00,218.0,218.28,217.81,217.81,1250.0,218.0,218.28,217.81,217.81,1250.0
2023-07-06 09:45:00,218.03,218.8,217.64,218.6,6972.0,218.03,218.8,217.64,218.6,6972.0
2023-07-06 09:50:00,218.59,218.9,217.58,217.59,7358.0,218.59,218.9,217.58,217.59,7358.0
2023-07-06 09:55:00,217.16,218.42,217.15,218.42,6372.0,217.16,218.42,217.15,218.42,6372.0
2023-07-06 10:00:00,218.21,218.22,217.01,217.16,5104.0,218.21,218.22,217.01,217.16,5104.0
2023-07-06 10:05:00,217.03,217.21,216.7,216.77,10719.0,217.03,217.21,216.7,216.77,10719.0
2023-07-06 10:10:00,216.7,217.17,216.31,217.17,15351.0,216.7,217.17,216.31,217.17,15351.0
2023-07-06 10:15:00,217.19,217.23,216.65,216.71,4900.0,217.19,217.23,216.65,216.71,4900.0
2023-07-06 10:20:00,216.71,216.9,216.38,216.66,5615.0,216.71,216.9,216.38,216.66,5615.0
2023-07-06 10:25:00,216.62,216.9,216.53,216.76,8505.0,216.62,216.9,216.53,216.76,8505.0
2023-07-06 10:30:00,216.72,216.77,216.32,216.46,16420.0,216.72,216.77,216.32,216.46,16420.0
2023-07-06 10:35:00,216.49,216.83,215.69,215.71,8969.0,216.49,216.83,215.69,215.71,8969.0
2023-07-06 10:40:00,215.74,215.99,215.66,215.91,7687.0,215.74,215.99,215.66,215.91,7687.0
2023-07-06 10:45:00,215.91,216.09,215.83,216.09,9046.0,215.91,216.09,215.83,216.09,9046.0
2023-07-06 10:50:00,216.02,216.31,215.87,216.31,13313.0,216.02,216.31,215.87,216.31,13313.0
2023-07-06 10:55:00,216.32,216.48,215.84,216.1,9845.0,216.32,216.48,215.84,216.1,9845.0
2023-07-06 11:00:00,216.31,216.53,216.27,216.51,9818.0,216.31,216.53,216.27,216.51,9818.0
2023-07-06 11:05:00,216.6,216.62,216.44,216.48,9728.0,216.6,216.62,216.44,216.48,9728.0
2023-07-06 11:10:00,216.56,216.56,215.8,216.11,20251.0,216.56,216.56,215.8,216.11,20251.0
2023-07-06 11:15:00,216.27,216.29,215.8,215.93,26699.0,216.27,216.29,215.8,215.93,26699.0
2023-07-06 11:20:00,215.78,215.97,215.57,215.96,8785.0,215.78,215.97,215.57,215.96,8785.0
2023-07-06 11:25:00,215.93,216.31,215.77,216.16,5616.0,215.93,216.31,215.77,216.16,5616.0
2023-07-06 11:30:00,216.08,216.29,215.98,216.28,8937.0,216.08,216.29,215.98,216.28,8937.0
2023-07-06 11:35:00,216.31,216.77,216.2,216.76,8960.0,216.31,216.77,216.2,216.76,8960.0
2023-07-06 11:40:00,216.76,217.15,216.76,217.09,3534.0,216.76,217.15,216.76,217.09,3534.0
2023-07-06 11:45:00,217.14,217.28,216.95,217.08,5900.0,217.14,217.28,216.95,217.08,5900.0
2023-07-06 11:50:00,217.12,217.64,217.07,217.57,5442.0,217.12,217.64,217.07,217.57,5442.0
2023-07-06 11:55:00,217.5,217.82,217.36,217.82,2289.0,217.5,217.82,217.36,217.82,2289.0
2023-07-06 12:00:00,217.93,218.1,217.85,218.09,2062.0,217.93,218.1,217.85,218.09,2062.0
2023-07-06 12:05:00,218.03,218.26,217.98,218.26,3473.0,218.03,218.26,217.98,218.26,3473.0
2023-07-06 12:10:00,218.35,218.46,218.23,218.25,3419.0,218.35,218.46,218.23,218.25,3419.0
2023-07-06 12:15:00,218.31,218.68,218.31,218.56,3512.0,218.31,218.68,218.31,218.56,3512.0
2023-07-06 12:20:00,218.55,218.57,218.33,218.44,3107.0,218.55,218.57,218.33,218.44,3107.0
2023-07-06 12:25:00,218.37,218.62,218.34,218.42,6014.0,218.37,218.62,218.34,218.42,6014.0
2023-07-06 12:30:00,218.48,218.59,218.48,218.52,3300.0,218.48,218.59,218.48,218.52,3300.0
2023-07-06 12:35:00,218.52,218.53,218.3,218.33,2728.0,218.52,218.53,218.3,218.33,2728.0
2023-07-06 12:40:00,218.33,218.44,218.17,218.19,4175.0,218.33,218.44,218.17,218.19,4175.0
2023-07-06 12:45:00,218.17,218.58,218.15,218.53,2707.0,218.17,218.58,218.15,218.53,2707.0
2023-07-06 12:50:00,218.6,218.69,218.51,218.63,3965.0,218.6,218.69,218.51,218.63,3965.0
2023-07-06 12:55:00,218.71,219.04,218.71,218.87,2949.0,218.71,219.04,218.71,218.87,2949.0
2023-07-06 13:00:00,218.92,218.99,218.74,218.98,2994.0,218.92,218.99,218.74,218.98,2994.0
2023-07-06 13:05:00,218.98,219.63,218.96,219.63,8498.0,218.98,219.63,218.96,219.63,8498.0
2023-07-06 13:10:00,219.63,219.64,219.2,219.26,5679.0,219.63,219.64,219.2,219.26,5679.0
2023-07-06 13:15:00,219.31,219.34,219.15,219.15,1308.0,219.31,219.34,219.15,219.15,1308.0
2023-07-06 13:20:00,219.32,219.52,219.31,219.52,1814.0,219.32,219.52,219.31,219.52,1814.0
2023-07-06 13:25:00,219.53,219.58,219.13,219.13,3145.0,219.53,219.58,219.13,219.13,3145.0
2023-07-06 13:30:00,219.11,219.17,218.89,219.17,2870.0,219.11,219.17,218.89,219.17,2870.0
2023-07-06 13:35:00,219.0,219.4,219.0,219.4,2421.0,219.0,219.4,219.0,219.4,2421.0
2023-07-06 13:40:00,219.39,219.42,219.19,219.3,1404.0,219.39,219.42,219.19,219.3,1404.0
2023-07-06 13:45:00,219.17,219.42,219.14,219.42,4824.0,219.17,219.42,219.14,219.42,4824.0
2023-07-06 13:50:00,219.46,219.46,219.14,219.22,1844.0,219.46,219.46,219.14,219.22,1844.0
2023-07-06 13:55:00,219.1,219.21,219.03,219.2,3718.0,219.1,219.21,219.03,219.2,3718.0
2023-07-06 14:00:00,219.08,219.16,218.98,219.05,4112.0,219.08,219.16,218.98,219.05,4112.0
2023-07-06 14:05:00,219.0,219.14,218.96,219.06,4128.0,219.0,219.14,218.96,219.06,4128.0
2023-07-06 14:10:00,219.05,219.06,218.62,218.62,5263.0,219.05,219.06,218.62,218.62,5263.0
2023-07-06 14:15:00,218.56,218.69,218.44,218.69,4103.0,218.56,218.69,218.44,218.69,4103.0
2023-07-06 14:20:00,218.7,218.7,218.53,218.63,1981.0,218.7,218.7,218.53,218.63,1981.0
2023-07-06 14:25:00,218.55,218.67,218.5,218.5,3373.0,218.55,218.67,218.5,218.5,3373.0
2023-07-06 14:30:00,218.62,219.07,218.58,219.07,5003.0,218.62,219.07,218.58,219.07,5003.0
2023-07-06 14:35:00,219.09,219.15,218.94,219.12,2899.0,219.09,219.15,218.94,219.12,2899.0
2023-07-06 14:40:00,219.18,219.23,219.01,219.17,3386.0,219.18,219.23,219.01,219.17,3386.0
2023-07-06 14:45:00,219.21,219.26,219.05,219.14,1258.0,219.21,219.26,219.05,219.14,1258.0
2023-07-06 14:50:00,219.09,219.11,218.84,218.95,4747.0,219.09,219.11,218.84,218.95,4747.0
2023-07-06 14:55:00,218.95,219.16,218.92,219.03,12958.0,218.95,219.16,218.92,219.03,12958.0
2023-07-06 15:00:00,219.12,219.47,219.12,219.35,10873.0,219.12,219.47,219.12,219.35,10873.0
2023-07-06 15:05:00,219.24,219.24,218.87,218.97,3432.0,219.24,219.24,218.87,218.97,3432.0
2023-07-06 15:10:00,218.98,218.99,218.67,218.67,1808.0,218.98,218.99,218.67,218.67,1808.0
2023-07-06 15:15:00,218.57,218.88,218.57,218.88,5286.0,218.57,218.88,218.57,218.88,5286.0
2023-07-06 15:20:00,218.73,218.83,218.64,218.78,3579.0,218.73,218.83,218.64,218.78,3579.0
2023-07-06 15:25:00,218.67,218.7,218.38,218.42,2610.0,218.67,218.7,218.38,218.42,2610.0
2023-07-06 15:30:00,218.47,218.56,218.38,218.44,5105.0,218.47,218.56,218.38,218.44,5105.0
2023-07-06 15:35:00,218.44,218.45,218.22,218.22,5570.0,218.44,218.45,218.22,218.22,5570.0
2023-07-06 15:40:00,218.23,218.39,218.17,218.18,9135.0,218.23,218.39,218.17,218.18,9135.0
2023-07-06 15:45:00,218.15,218.19,217.77,218.1,13252.0,218.15,218.19,217.77,218.1,13252.0
2023-07-06 15:50:00,218.33,218.34,217.77,217.78,28426.0,218.33,218.34,217.77,217.78,28426.0
2023-07-06 15:55:00,217.76,217.99,217.53,217.67,74748.0,217.76,217.99,217.53,217.67,74748.0
2023-07-07 09:30:00,216.56,217.52,216.14,216.95,18046.0,216.56,217.52,216.14,216.95,18046.0
2023-07-07 09:35:00,216.97,217.32,216.82,217.32,4498.0,216.97,217.32,216.82,217.32,4498.0
2023-07-07 09:40:00,217.29,217.82,217.28,217.28,4117.0,217.29,217.82,217.28,217.28,4117.0
2023-07-07 09:45:00,216.95,217.13,216.73,217.13,1574.0,216.95,217.13,216.73,217.13,1574.0
2023-07-07 09:50:00,216.99,217.52,216.98,217.47,2157.0,216.99,217.52,216.98,217.47,2157.0
2023-07-07 09:55:00,217.31,217.58,217.27,217.53,800.0,217.31,217.58,217.27,217.53,800.0
2023-07-07 10:00:00,217.46,217.5,217.22,217.5,1139.0,217.46,217.5,217.22,217.5,1139.0
2023-07-07 10:05:00,217.48,217.48,217.22,217.38,1960.0,217.48,217.48,217.22,217.38,1960.0
2023-07-07 10:10:00,217.54,217.65,217.45,217.5,1106.0,217.54,217.65,217.45,217.5,1106.0
2023-07-07 10:15:00,217.44,217.44,216.99,217.1,2560.0,217.44,217.44,216.99,217.1,2560.0
2023-07-07 10:20:00,217.13,217.21,217.03,217.14,5528.0,217.13,217.21,217.03,217.14,5528.0
2023-07-07 10:25:00,217.07,217.69,217.07,217.52,2915.0,217.07,217.69,217.07,217.52,2915.0
2023-07-07 10:30:00,217.44,217.44,217.08,217.08,2157.0,217.44,217.44,217.08,217.08,2157.0
2023-07-07 10:35:00,217.23,217.63,217.21,217.63,1123.0,217.23,217.63,217.21,217.63,1123.0
2023-07-07 10:40:00,217.65,218.02,217.65,217.93,1431.0,217.65,218.02,217.65,217.93,1431.0
2023-07-07 10:45:00,217.81,217.86,217.75,217.79,721.0,217.81,217.86,217.75,217.79,721.0
2023-07-07 10:50:00,217.59,217.59,217.41,217.42,1075.0,217.59,217.59,217.41,217.42,1075.0
2023-07-07 10:55:00,217.56,217.62,217.41,217.61,1184.0,217.56,217.62,217.41,217.61,1184.0
2023-07-07 11:00:00,217.64,217.69,217.11,217.19,1120.0,217.64,217.69,217.11,217.19,1120.0
2023-07-07 11:05:00,217.21,217.32,217.08,217.08,611.0,217.21,217.32,217.08,217.08,611.0
2023-07-07 11:10:00,217.1,217.12,216.69,216.7,1857.0,217.1,217.12,216.69,216.7,1857.0
2023-07-07 11:15:00,216.7,216.7,216.55,216.68,929.0,216.7,216.7,216.55,216.68,929.0
2023-07-07 11:20:00,216.71,216.75,216.56,216.56,700.0,216.71,216.75,216.56,216.56,700.0
2023-07-07 11:25:00,216.59,216.59,216.0,216.3,4813.0,216.59,216.59,216.0,216.3,4813.0
2023-07-07 11:30:00,216.34,216.67,216.32,216.67,2259.0,216.34,216.67,216.32,216.67,2259.0
2023-07-07 11:35:00,216.7,216.7,216.35,216.36,1157.0,216.7,216.7,216.35,216.36,1157.0
2023-07-07 11:40:00,216.44,216.46,216.33,216.46,1451.0,216.44,216.46,216.33,216.46,1451.0
2023-07-07 11:45:00,216.39,216.65,216.39,216.48,2882.0,216.39,216.65,216.39,216.48,2882.0
2023-07-07 11:50:00,216.48,216.61,216.47,216.54,1550.0,216.48,216.61,216.47,216.54,1550.0
2023-07-07 11:55:00,216.69,216.69,216.58,216.59,1964.0,216.69,216.69,216.58,216.59,1964.0
2023-07-07 12:00:00,216.67,216.77,216.67,216.71,300.0,216.67,216.77,216.67,216.71,300.0
2023-07-07 12:05:00,216.74,216.95,216.74,216.87,2269.0,216.74,216.95,216.74,216.87,2269.0
2023-07-07 12:10:00,216.84,216.85,216.65,216.73,1352.0,216.84,216.85,216.65,216.73,1352.0
2023-07-07 12:15:00,216.74,217.0,216.73,217.0,2175.0,216.74,217.0,216.73,217.0,2175.0
2023-07-07 12:20:00,217.05,217.05,216.91,216.92,1001.0,217.05,217.05,216.91,216.92,1001.0
2023-07-07 12:25:00,216.89,216.92,216.82,216.86,1021.0,216.89,216.92,216.82,216.86,1021.0
2023-07-07 12:30:00,216.81,217.1,216.8,217.1,2992.0,216.81,217.1,216.8,217.1,2992.0
2023-07-07 12:35:00,217.11,217.68,217.11,217.46,4795.0,217.11,217.68,217.11,217.46,4795.0
2023-07-07 12:40:00,217.59,217.65,217.48,217.6,1617.0,217.59,217.65,217.48,217.6,1617.0
2023-07-07 12:45:00,217.59,217.6,217.36,217.36,2663.0,217.59,217.6,217.36,217.36,2663.0
2023-07-07 12:50:00,217.37,217.49,217.36,217.41,3018.0,217.37,217.49,217.36,217.41,3018.0
2023-07-07 12:55:00,217.48,217.5,216.99,217.34,15787.0,217.48,217.5,216.99,217.34,15787.0
2023-07-07 13:00:00,217.41,217.73,217.4,217.6,1347.0,217.41,217.73,217.4,217.6,1347.0
2023-07-07 13:05:00,217.55,217.66,217.52,217.62,2289.0,217.55,217.66,217.52,217.62,2289.0
2023-07-07 13:10:00,217.64,217.64,217.52,217.52,900.0,217.64,217.64,217.52,217.52,900.0
2023-07-07 13:15:00,217.58,217.58,217.32,217.32,2719.0,217.58,217.58,217.32,217.32,2719.0
2023-07-07 13:20:00,217.31,217.6,217.29,217.48,1940.0,217.31,217.6,217.29,217.48,1940.0
2023-07-07 13:25:00,217.55,217.56,217.32,217.38,1904.0,217.55,217.56,217.32,217.38,1904.0
2023-07-07 13:30:00,217.51,217.55,217.41,217.43,2327.0,217.51,217.55,217.41,217.43,2327.0
2023-07-07 13:35:00,217.37,217.37,216.88,216.88,1800.0,217.37,217.37,216.88,216.88,1800.0
2023-07-07 13:40:00,216.95,217.08,216.94,216.94,2625.0,216.95,217.08,216.94,216.94,2625.0
2023-07-07 13:45:00,216.98,217.08,216.95,216.98,1443.0,216.98,217.08,216.95,216.98,1443.0
2023-07-07 13:50:00,216.97,217.09,216.73,216.73,4781.0,216.97,217.09,216.73,216.73,4781.0
2023-07-07 13:55:00,216.84,216.84,216.56,216.56,2073.0,216.84,216.84,216.56,216.56,2073.0
2023-07-07 14:00:00,216.7,216.95,216.69,216.95,2744.0,216.7,216.95,216.69,216.95,2744.0
2023-07-07 14:05:00,216.95,217.24,216.94,217.24,2879.0,216.95,217.24,216.94,217.24,2879.0
2023-07-07 14:10:00,217.17,217.58,217.09,217.44,10342.0,217.17,217.58,217.09,217.44,10342.0
2023-07-07 14:15:00,217.44,217.53,217.14,217.26,3203.0,217.44,217.53,217.14,217.26,3203.0
2023-07-07 14:20:00,217.26,217.33,217.26,217.27,801.0,217.26,217.33,217.26,217.27,801.0
2023-07-07 14:25:00,217.23,217.44,217.15,217.26,4561.0,217.23,217.44,217.15,217.26,4561.0
2023-07-07 14:30:00,217.26,217.38,216.96,216.98,3054.0,217.26,217.38,216.96,216.98,3054.0
2023-07-07 14:35:00,216.98,217.11,216.9,216.91,3340.0,216.98,217.11,216.9,216.91,3340.0
2023-07-07 14:40:00,216.8,216.96,216.8,216.83,2982.0,216.8,216.96,216.8,216.83,2982.0
2023-07-07 14:45:00,216.76,217.02,216.75,216.91,3900.0,216.76,217.02,216.75,216.91,3900.0
2023-07-07 14:50:00,216.97,217.1,216.85,216.9,5282.0,216.97,217.1,216.85,216.9,5282.0
2023-07-07 14:55:00,216.92,216.92,216.69,216.82,13664.0,216.92,216.92,216.69,216.82,13664.0
2023-07-07 15:00:00,216.75,216.83,216.63,216.83,5958.0,216.75,216.83,216.63,216.83,5958.0
2023-07-07 15:05:00,216.8,217.16,216.75,217.12,8061.0,216.8,217.16,216.75,217.12,8061.0
2023-07-07 15:10:00,217.2,217.25,217.03,217.03,4916.0,217.2,217.25,217.03,217.03,4916.0
2023-07-07 15:15:00,217.01,217.03,216.76,216.76,3674.0,217.01,217.03,216.76,216.76,3674.0
2023-07-07 15:20:00,216.72,216.82,216.68,216.82,5024.0,216.72,216.82,216.68,216.82,5024.0
2023-07-07 15:25:00,216.84,217.01,216.84,216.86,6862.0,216.84,217.01,216.84,216.86,6862.0
2023-07-07 15:30:00,216.86,217.2,216.86,217.14,5885.0,216.86,217.2,216.86,217.14,5885.0
2023-07-07 15:35:00,217.2,217.2,216.76,216.76,31196.0,217.2,217.2,216.76,216.76,31196.0
2023-07-07 15:40:00,216.72,216.91,216.61,216.72,36783.0,216.72,216.91,216.61,216.72,36783.0
2023-07-07 15:45:00,216.7,216.83,216.34,216.43,18098.0,216.7,216.83,216.34,216.43,18098.0
2023-07-07 15:50:00,216.52,216.9,216.06,216.73,36451.0,216.52,216.9,216.06,216.73,36451.0
2023-07-07 15:55:00,216.77,216.91,216.39,216.81,172244.0,216.77,216.91,216.39,216.81,172244.0
2023-07-10 09:30:00,216.69,216.69,215.76,216.09,7546.0,216.69,216.69,215.76,216.09,7546.0
2023-07-10 09:35:00,216.39,217.05,216.37,216.48,9531.0,216.39,217.05,216.37,216.48,9531.0
2023-07-10 09:40:00,216.94,217.6,216.9,217.53,4948.0,216.94,217.6,216.9,217.53,4948.0
2023-07-10 09:45:00,217.56,218.38,217.56,218.38,3887.0,217.56,218.38,217.56,218.38,3887.0
2023-07-10 09:50:00,218.39,218.87,217.79,218.25,9288.0,218.39,218.87,217.79,218.25,9288.0
2023-07-10 09:55:00,218.34,218.42,217.94,218.21,7762.0,218.34,218.42,217.94,218.21,7762.0
2023-07-10 10:00:00,218.34,218.72,218.34,218.47,4141.0,218.34,218.72,218.34,218.47,4141.0
2023-07-10 10:05:00,218.54,219.0,218.45,218.99,5963.0,218.54,219.0,218.45,218.99,5963.0
2023-07-10 10:10:00,219.0,219.0,218.54,218.55,3400.0,219.0,219.0,218.54,218.55,3400.0
2023-07-10 10:15:00,218.56,218.58,218.3,218.51,4731.0,218.56,218.58,218.3,218.51,4731.0
2023-07-10 10:20:00,218.59,219.0,218.59,218.91,9821.0,218.59,219.0,218.59,218.91,9821.0
2023-07-10 10:25:00,219.03,219.29,218.89,218.89,3482.0,219.03,219.29,218.89,218.89,3482.0
2023-07-10 10:30:00,218.89,218.89,218.5,218.69,3162.0,218.89,218.89,218.5,218.69,3162.0
2023-07-10 10:35:00,218.66,219.17,218.42,219.08,6468.0,218.66,219.17,218.42,219.08,6468.0
2023-07-10 10:40:00,218.93,218.93,218.82,218.88,1767.0,218.93,218.93,218.82,218.88,1767.0
2023-07-10 10:45:00,218.88,219.04,218.83,218.86,2776.0,218.88,219.04,218.83,218.86,2776.0
2023-07-10 10:50:00,218.79,219.02,218.73,218.88,3216.0,218.79,219.02,218.73,218.88,3216.0
2023-07-10 10:55:00,218.89,219.5,218.88,219.5,4490.0,218.89,219.5,218.88,219.5,4490.0
2023-07-10 11:00:00,219.46,219.66,219.24,219.64,20587.0,219.46,219.66,219.24,219.64,20587.0
2023-07-10 11:05:00,219.82,219.84,219.38,219.45,2925.0,219.82,219.84,219.38,219.45,2925.0
2023-07-10 11:10:00,219.56,219.83,219.53,219.65,4341.0,219.56,219.83,219.53,219.65,4341.0
2023-07-10 11:15:00,219.66,219.84,219.54,219.7,1900.0,219.66,219.84,219.54,219.7,1900.0
2023-07-10 11:20:00,219.72,219.91,219.53,219.79,1930.0,219.72,219.91,219.53,219.79,1930.0
2023-07-10 11:25:00,219.96,220.2,219.9,220.12,22852.0,219.96,220.2,219.9,220.12,22852.0
2023-07-10 11:30:00,220.19,220.29,220.03,220.09,4154.0,220.19,220.29,220.03,220.09,4154.0
2023-07-10 11:35:00,220.09,220.1,219.9,219.91,3899.0,220.09,220.1,219.9,219.91,3899.0
2023-07-10 11:40:00,219.89,220.53,219.78,220.4,6055.0,219.89,220.53,219.78,220.4,6055.0
2023-07-10 11:45:00,220.45,220.45,220.32,220.35,2220.0,220.45,220.45,220.32,220.35,2220.0
2023-07-10 11:50:00,220.32,220.47,220.27,220.39,3060.0,220.32,220.47,220.27,220.39,3060.0
2023-07-10 11:55:00,220.41,220.41,219.91,220.03,4201.0,220.41,220.41,219.91,220.03,4201.0
2023-07-10 12:00:00,220.02,220.14,219.4,219.94,18335.0,220.02,220.14,219.4,219.94,18335.0
2023-07-10 12:05:00,220.04,220.28,220.01,220.16,1775.0,220.04,220.28,220.01,220.16,1775.0
2023-07-10 12:10:00,220.31,220.32,220.17,220.31,2424.0,220.31,220.32,220.17,220.31,2424.0
2023-07-10 12:15:00,220.29,220.41,220.17,220.41,10416.0,220.29,220.41,220.17,220.41,10416.0
2023-07-10 12:20:00,220.38,220.56,220.32,220.44,3900.0,220.38,220.56,220.32,220.44,3900.0
2023-07-10 12:25:00,220.48,220.56,220.38,220.38,1400.0,220.48,220.56,220.38,220.38,1400.0
2023-07-10 12:30:00,220.3,220.47,220.25,220.42,5521.0,220.3,220.47,220.25,220.42,5521.0
2023-07-10 12:35:00,220.4,220.45,220.26,220.44,2932.0,220.4,220.45,220.26,220.44,2932.0
2023-07-10 12:40:00,220.31,220.5,220.31,220.49,3300.0,220.31,220.5,220.31,220.49,3300.0
2023-07-10 12:45:00,220.5,220.69,220.5,220.57,2820.0,220.5,220.69,220.5,220.57,2820.0
2023-07-10 12:50:00,220.58,220.59,220.05,220.1,3661.0,220.58,220.59,220.05,220.1,3661.0
2023-07-10 12:55:00,220.13,220.44,220.13,220.44,2322.0,220.13,220.44,220.13,220.44,2322.0
2023-07-10 13:00:00,220.35,220.47,220.21,220.21,2899.0,220.35,220.47,220.21,220.21,2899.0
2023-07-10 13:05:00,220.19,220.19,219.99,219.99,3835.0,220.19,220.19,219.99,219.99,3835.0
2023-07-10 13:10:00,219.99,220.25,219.99,220.23,2207.0,219.99,220.25,219.99,220.23,2207.0
2023-07-10 13:15:00,220.25,220.44,220.22,220.44,4260.0,220.25,220.44,220.22,220.44,4260.0
2023-07-10 13:20:00,220.43,220.47,220.11,220.13,2801.0,220.43,220.47,220.11,220.13,2801.0
2023-07-10 13:25:00,219.95,220.39,219.87,220.17,3919.0,219.95,220.39,219.87,220.17,3919.0
2023-07-10 13:30:00,220.48,220.48,220.0,220.0,1839.0,220.48,220.48,220.0,220.0,1839.0
2023-07-10 13:35:00,219.99,220.14,219.92,220.13,10907.0,219.99,220.14,219.92,220.13,10907.0
2023-07-10 13:40:00,220.2,220.35,220.17,220.22,4186.0,220.2,220.35,220.17,220.22,4186.0
2023-07-10 13:45:00,220.17,220.17,219.72,219.81,3821.0,220.17,220.17,219.72,219.81,3821.0
2023-07-10 13:50:00,219.76,219.95,219.63,219.89,5782.0,219.76,219.95,219.63,219.89,5782.0
2023-07-10 13:55:00,219.87,219.95,219.53,219.77,21024.0,219.87,219.95,219.53,219.77,21024.0
2023-07-10 14:00:00,219.88,220.02,219.69,220.02,5489.0,219.88,220.02,219.69,220.02,5489.0
2023-07-10 14:05:00,219.99,219.99,219.87,219.92,600.0,219.99,219.99,219.87,219.92,600.0
2023-07-10 14:10:00,219.95,220.22,219.87,220.22,2800.0,219.95,220.22,219.87,220.22,2800.0
2023-07-10 14:15:00,220.19,220.22,220.1,220.2,1601.0,220.19,220.22,220.1,220.2,1601.0
2023-07-10 14:20:00,220.31,220.48,220.27,220.48,1756.0,220.31,220.48,220.27,220.48,1756.0
2023-07-10 14:25:00,220.45,220.7,220.44,220.69,5725.0,220.45,220.7,220.44,220.69,5725.0
2023-07-10 14:30:00,220.7,220.7,220.1,220.1,3812.0,220.7,220.7,220.1,220.1,3812.0
2023-07-10 14:35:00,220.13,220.25,220.05,220.05,1775.0,220.13,220.25,220.05,220.05,1775.0
2023-07-10 14:40:00,220.0,220.08,219.93,220.08,1742.0,220.0,220.08,219.93,220.08,1742.0
2023-07-10 14:45:00,220.12,220.13,219.99,219.99,800.0,220.12,220.13,219.99,219.99,800.0
2023-07-10 14:50:00,220.04,220.14,219.99,220.09,1996.0,220.04,220.14,219.99,220.09,1996.0
2023-07-10 14:55:00,220.06,220.31,220.01,220.27,4238.0,220.06,220.31,220.01,220.27,4238.0
2023-07-10 15:00:00,220.22,220.22,219.85,219.95,3049.0,220.22,220.22,219.85,219.95,3049.0
2023-07-10 15:05:00,220.0,220.01,219.84,219.86,2783.0,220.0,220.01,219.84,219.86,2783.0
2023-07-10 15:10:00,219.86,220.02,219.86,219.98,3252.0,219.86,220.02,219.86,219.98,3252.0
2023-07-10 15:15:00,220.0,220.0,219.8,219.96,4516.0,220.0,220.0,219.8,219.96,4516.0
2023-07-10 15:20:00,219.97,220.25,219.93,220.14,17985.0,219.97,220.25,219.93,220.14,17985.0
2023-07-10 15:25:00,220.2,220.2,219.96,219.96,2000.0,220.2,220.2,219.96,219.96,2000.0
2023-07-10 15:30:00,219.95,220.08,219.82,219.87,6595.0,219.95,220.08,219.82,219.87,6595.0
2023-07-10 15:35:00,219.91,220.02,219.82,219.86,11175.0,219.91,220.02,219.82,219.86,11175.0
2023-07-10 15:40:00,219.91,219.91,219.53,219.59,9616.0,219.91,219.91,219.53,219.59,9616.0
2023-07-10 15:45:00,219.55,219.63,219.25,219.37,21335.0,219.55,219.63,219.25,219.37,21335.0
2023-07-10 15:50:00,219.33,219.51,219.13,219.32,48419.0,219.33,219.51,219.13,219.32,48419.0
2023-07-10 15:55:00,219.38,219.53,219.09,219.42,88241.0,219.38,219.53,219.09,219.42,88241.0
2023-07-11 09:30:00,218.79,218.79,217.79,218.32,13704.0,218.79,218.79,217.79,218.32,13704.0
2023-07-11 09:35:00,218.47,219.83,217.09,219.47,68306.0,218.47,219.83,217.09,219.47,68306.0
2023-07-11 09:40:00,219.73,219.77,218.34,219.09,10832.0,219.73,219.77,218.34,219.09,10832.0
2023-07-11 09:45:00,219.09,219.52,218.74,219.28,16873.0,219.09,219.52,218.74,219.28,16873.0
2023-07-11 09:50:00,219.03,219.64,218.91,219.2,11400.0,219.03,219.64,218.91,219.2,11400.0
2023-07-11 09:55:00,219.09,219.17,218.71,219.13,3027.0,219.09,219.17,218.71,219.13,3027.0
2023-07-11 10:00:00,218.96,219.05,218.49,218.93,4800.0,218.96,219.05,218.49,218.93,4800.0
2023-07-11 10:05:00,218.85,219.14,218.71,219.13,27850.0,218.85,219.14,218.71,219.13,27850.0
2023-07-11 10:10:00,219.1,219.19,218.76,218.76,5659.0,219.1,219.19,218.76,218.76,5659.0
2023-07-11 10:15:00,218.73,218.73,218.27,218.51,1904.0,218.73,218.73,218.27,218.51,1904.0
2023-07-11 10:20:00,218.55,218.55,218.17,218.33,1902.0,218.55,218.55,218.17,218.33,1902.0
2023-07-11 10:25:00,218.49,218.54,218.22,218.37,2012.0,218.49,218.54,218.22,218.37,2012.0
2023-07-11 10:30:00,218.33,218.38,217.98,217.98,2736.0,218.33,218.38,217.98,217.98,2736.0
2023-07-11 10:35:00,217.97,218.28,217.97,218.27,1115.0,217.97,218.28,217.97,218.27,1115.0
2023-07-11 10:40:00,218.28,218.56,218.2,218.56,2400.0,218.28,218.56,218.2,218.56,2400.0
2023-07-11 10:45:00,218.58,218.94,218.29,218.94,4330.0,218.58,218.94,218.29,218.94,4330.0
2023-07-11 10:50:00,218.94,219.18,218.86,219.18,22435.0,218.94,219.18,218.86,219.18,22435.0
2023-07-11 10:55:00,219.18,219.38,219.09,219.22,5786.0,219.18,219.38,219.09,219.22,5786.0
2023-07-11 11:00:00,219.18,219.23,218.55,218.58,3055.0,219.18,219.23,218.55,218.58,3055.0
2023-07-11 11:05:00,218.62,218.62,217.97,218.19,9988.0,218.62,218.62,217.97,218.19,9988.0
2023-07-11 11:10:00,218.22,218.48,218.21,218.46,1138.0,218.22,218.48,218.21,218.46,1138.0
2023-07-11 11:15:00,218.53,218.53,218.07,218.07,4808.0,218.53,218.53,218.07,218.07,4808.0
2023-07-11 11:20:00,218.22,218.35,218.09,218.13,3428.0,218.22,218.35,218.09,218.13,3428.0
2023-07-11 11:25:00,218.1,218.16,217.83,218.06,14583.0,218.1,218.16,217.83,218.06,14583.0
2023-07-11 11:30:00,218.11,218.11,217.96,218.06,893.0,218.11,218.11,217.96,218.06,893.0
2023-07-11 11:35:00,218.16,218.17,217.89,218.01,1800.0,218.16,218.17,217.89,218.01,1800.0
2023-07-11 11:40:00,218.06,218.1,217.97,218.03,1617.0,218.06,218.1,217.97,218.03,1617.0
2023-07-11 11:45:00,217.96,218.08,217.93,218.08,1510.0,217.96,218.08,217.93,218.08,1510.0
2023-07-11 11:50:00,218.05,218.07,217.95,218.04,2976.0,218.05,218.07,217.95,218.04,2976.0
2023-07-11 11:55:00,218.02,218.04,217.84,218.03,3665.0,218.02,218.04,217.84,218.03,3665.0
2023-07-11 12:00:00,218.03,218.19,217.94,218.12,2631.0,218.03,218.19,217.94,218.12,2631.0
2023-07-11 12:05:00,218.23,218.23,217.53,217.53,4656.0,218.23,218.23,217.53,217.53,4656.0
2023-07-11 12:10:00,217.64,217.95,217.64,217.93,2200.0,217.64,217.95,217.64,217.93,2200.0
2023-07-11 12:15:00,217.86,217.99,217.79,217.79,2435.0,217.86,217.99,217.79,217.79,2435.0
2023-07-11 12:20:00,217.7,217.7,217.4,217.4,2311.0,217.7,217.7,217.4,217.4,2311.0
2023-07-11 12:25:00,217.42,217.42,217.02,217.04,17628.0,217.42,217.42,217.02,217.04,17628.0
2023-07-11 12:30:00,217.05,217.21,216.99,217.02,9614.0,217.05,217.21,216.99,217.02,9614.0
2023-07-11 12:35:00,217.05,217.61,216.94,217.21,71610.0,217.05,217.61,216.94,217.21,71610.0
2023-07-11 12:40:00,217.15,217.19,216.75,216.75,3650.0,217.15,217.19,216.75,216.75,3650.0
2023-07-11 12:45:00,216.75,216.83,216.71,216.83,1677.0,216.75,216.83,216.71,216.83,1677.0
2023-07-11 12:50:00,216.91,217.0,216.87,216.87,6639.0,216.91,217.0,216.87,216.87,6639.0
2023-07-11 12:55:00,216.85,216.85,216.51,216.56,1100.0,216.85,216.85,216.51,216.56,1100.0
2023-07-11 13:00:00,216.66,216.91,216.36,216.91,3607.0,216.66,216.91,216.36,216.91,3607.0
2023-07-11 13:05:00,216.92,216.98,216.82,216.85,1000.0,216.92,216.98,216.82,216.85,1000.0
2023-07-11 13:10:00,216.88,216.99,216.68,216.68,7980.0,216.88,216.99,216.68,216.68,7980.0
2023-07-11 13:15:00,216.7,216.79,216.68,216.68,700.0,216.7,216.79,216.68,216.68,700.0
2023-07-11 13:20:00,216.66,216.7,216.33,216.33,22829.0,216.66,216.7,216.33,216.33,22829.0
2023-07-11 13:25:00,216.35,216.53,216.29,216.46,2202.0,216.35,216.53,216.29,216.46,2202.0
2023-07-11 13:30:00,216.37,216.38,216.02,216.02,1267.0,216.37,216.38,216.02,216.02,1267.0
2023-07-11 13:35:00,216.01,216.12,215.97,216.12,1878.0,216.01,216.12,215.97,216.12,1878.0
2023-07-11 13:40:00,216.19,216.19,215.99,216.05,5790.0,216.19,216.19,215.99,216.05,5790.0
2023-07-11 13:45:00,215.9,215.93,215.57,215.7,3228.0,215.9,215.93,215.57,215.7,3228.0
2023-07-11 13:50:00,215.69,215.75,215.54,215.55,1833.0,215.69,215.75,215.54,215.55,1833.0
2023-07-11 13:55:00,215.52,215.68,215.51,215.51,3038.0,215.52,215.68,215.51,215.51,3038.0
2023-07-11 14:00:00,215.46,215.91,215.39,215.76,14440.0,215.46,215.91,215.39,215.76,14440.0
2023-07-11 14:05:00,215.75,215.76,215.3,215.37,5102.0,215.75,215.76,215.3,215.37,5102.0
2023-07-11 14:10:00,215.5,215.5,214.89,215.23,38201.0,215.5,215.5,214.89,215.23,38201.0
2023-07-11 14:15:00,215.2,215.38,215.01,215.08,6214.0,215.2,215.38,215.01,215.08,6214.0
2023-07-11 14:20:00,215.06,215.14,214.88,214.89,3485.0,215.06,215.14,214.88,214.89,3485.0
2023-07-11 14:25:00,214.95,215.02,214.62,214.92,22432.0,214.95,215.02,214.62,214.92,22432.0
2023-07-11 14:30:00,214.88,214.96,214.75,214.76,8486.0,214.88,214.96,214.75,214.76,8486.0
2023-07-11 14:35:00,214.85,215.35,214.82,215.35,3840.0,214.85,215.35,214.82,215.35,3840.0
2023-07-11 14:40:00,215.41,215.45,215.27,215.3,3436.0,215.41,215.45,215.27,215.3,3436.0
2023-07-11 14:45:00,215.24,215.37,215.15,215.32,1667.0,215.24,215.37,215.15,215.32,1667.0
2023-07-11 14:50:00,215.33,215.63,215.33,215.5,3078.0,215.33,215.63,215.33,215.5,3078.0
2023-07-11 14:55:00,215.43,216.18,215.42,216.1,25010.0,215.43,216.18,215.42,216.1,25010.0
2023-07-11 15:00:00,216.13,216.23,215.93,216.01,4700.0,216.13,216.23,215.93,216.01,4700.0
2023-07-11 15:05:00,215.91,215.97,215.66,215.8,3233.0,215.91,215.97,215.66,215.8,3233.0
2023-07-11 15:10:00,215.8,216.06,215.8,215.84,4053.0,215.8,216.06,215.8,215.84,4053.0
2023-07-11 15:15:00,215.81,215.81,215.59,215.72,3458.0,215.81,215.81,215.59,215.72,3458.0
2023-07-11 15:20:00,215.83,215.83,215.47,215.47,5807.0,215.83,215.83,215.47,215.47,5807.0
2023-07-11 15:25:00,215.55,215.6,215.37,215.49,5997.0,215.55,215.6,215.37,215.49,5997.0
2023-07-11 15:30:00,215.48,215.49,215.12,215.12,25585.0,215.48,215.49,215.12,215.12,25585.0
2023-07-11 15:35:00,215.15,215.66,215.15,215.61,8443.0,215.15,215.66,215.15,215.61,8443.0
2023-07-11 15:40:00,215.56,216.11,215.56,216.11,11459.0,215.56,216.11,215.56,216.11,11459.0
2023-07-11 15:45:00,216.09,216.16,215.69,216.02,54011.0,216.09,216.16,215.69,216.02,54011.0
2023-07-11 15:50:00,216.17,216.18,215.92,215.96,29421.0,216.17,216.18,215.92,215.96,29421.0
2023-07-11 15:55:00,215.99,216.37,215.94,216.27,70810.0,215.99,216.37,215.94,216.27,70810.0
2023-07-12 09:30:00,219.13,219.39,217.9,218.47,10574.0,219.13,219.39,217.9,218.47,10574.0
2023-07-12 09:35:00,218.14,218.36,217.24,217.59,2857.0,218.14,218.36,217.24,217.59,2857.0
2023-07-12 09:40:00,217.21,218.16,217.01,218.16,3139.0,217.21,218.16,217.01,218.16,3139.0
2023-07-12 09:45:00,218.06,218.98,218.06,218.58,1495.0,218.06,218.98,218.06,218.58,1495.0
2023-07-12 09:50:00,218.66,219.63,218.66,219.03,3288.0,218.66,219.63,218.66,219.03,3288.0
2023-07-12 09:55:00,218.89,219.12,218.75,219.01,2400.0,218.89,219.12,218.75,219.01,2400.0
2023-07-12 10:00:00,219.07,220.15,218.94,219.95,10371.0,219.07,220.15,218.94,219.95,10371.0
2023-07-12 10:05:00,219.84,220.23,219.6,219.87,7173.0,219.84,220.23,219.6,219.87,7173.0
2023-07-12 10:10:00,219.83,219.93,219.36,219.36,2721.0,219.83,219.93,219.36,219.36,2721.0
2023-07-12 10:15:00,219.46,219.51,219.0,219.0,4796.0,219.46,219.51,219.0,219.0,4796.0
2023-07-12 10:20:00,218.95,219.33,218.95,219.14,4687.0,218.95,219.33,218.95,219.14,4687.0
2023-07-12 10:25:00,219.12,219.71,218.91,219.69,4158.0,219.12,219.71,218.91,219.69,4158.0
2023-07-12 10:30:00,219.7,219.85,219.37,219.5,5200.0,219.7,219.85,219.37,219.5,5200.0
2023-07-12 10:35:00,219.56,219.57,219.13,219.2,10162.0,219.56,219.57,219.13,219.2,10162.0
2023-07-12 10:40:00,219.11,219.25,218.83,218.84,1600.0,219.11,219.25,218.83,218.84,1600.0
2023-07-12 10:45:00,218.94,219.07,218.94,219.06,2302.0,218.94,219.07,218.94,219.06,2302.0
2023-07-12 10:50:00,219.17,219.25,218.91,219.22,5725.0,219.17,219.25,218.91,219.22,5725.0
2023-07-12 10:55:00,219.33,219.69,219.32,219.69,2900.0,219.33,219.69,219.32,219.69,2900.0
2023-07-12 11:00:00,219.73,220.05,219.57,220.05,4462.0,219.73,220.05,219.57,220.05,4462.0
2023-07-12 11:05:00,220.13,220.2,219.85,220.11,3701.0,220.13,220.2,219.85,220.11,3701.0
2023-07-12 11:10:00,220.06,220.41,220.01,220.41,2601.0,220.06,220.41,220.01,220.41,2601.0
2023-07-12 11:15:00,220.45,220.52,220.28,220.38,2712.0,220.45,220.52,220.28,220.38,2712.0
2023-07-12 11:20:00,220.25,220.3,220.02,220.3,2960.0,220.25,220.3,220.02,220.3,2960.0
2023-07-12 11:25:00,220.24,220.77,220.24,220.64,2650.0,220.24,220.77,220.24,220.64,2650.0
2023-07-12 11:30:00,220.57,220.62,220.32,220.4,3523.0,220.57,220.62,220.32,220.4,3523.0
2023-07-12 11:35:00,220.43,220.51,220.01,220.01,3304.0,220.43,220.51,220.01,220.01,3304.0
2023-07-12 11:40:00,219.96,219.96,219.54,219.59,15543.0,219.96,219.96,219.54,219.59,15543.0
2023-07-12 11:45:00,219.54,219.86,219.48,219.86,7156.0,219.54,219.86,219.48,219.86,7156.0
2023-07-12 11:50:00,220.0,220.03,219.69,219.83,2709.0,220.0,220.03,219.69,219.83,2709.0
2023-07-12 11:55:00,219.83,219.83,219.55,219.55,2576.0,219.83,219.83,219.55,219.55,2576.0
2023-07-12 12:00:00,219.78,219.87,219.64,219.81,1500.0,219.78,219.87,219.64,219.81,1500.0
2023-07-12 12:05:00,219.74,219.79,219.17,219.17,20023.0,219.74,219.79,219.17,219.17,20023.0
2023-07-12 12:10:00,219.12,219.6,219.12,219.37,9164.0,219.12,219.6,219.12,219.37,9164.0
2023-07-12 12:15:00,219.43,219.43,219.13,219.13,2520.0,219.43,219.43,219.13,219.13,2520.0
2023-07-12 12:20:00,219.17,219.27,219.13,219.27,1401.0,219.17,219.27,219.13,219.27,1401.0
2023-07-12 12:25:00,219.17,219.28,219.14,219.18,2505.0,219.17,219.28,219.14,219.18,2505.0
2023-07-12 12:30:00,219.05,219.34,218.9,219.28,10305.0,219.05,219.34,218.9,219.28,10305.0
2023-07-12 12:35:00,219.28,219.66,219.27,219.65,2000.0,219.28,219.66,219.27,219.65,2000.0
2023-07-12 12:40:00,219.57,219.67,219.27,219.42,3093.0,219.57,219.67,219.27,219.42,3093.0
2023-07-12 12:45:00,219.39,219.51,219.34,219.51,1480.0,219.39,219.51,219.34,219.51,1480.0
2023-07-12 12:50:00,219.36,219.51,219.27,219.34,2318.0,219.36,219.51,219.27,219.34,2318.0
2023-07-12 12:55:00,219.4,219.53,219.32,219.32,3000.0,219.4,219.53,219.32,219.32,3000.0
2023-07-12 13:00:00,219.58,219.69,219.52,219.65,4100.0,219.58,219.69,219.52,219.65,4100.0
2023-07-12 13:05:00,219.58,219.66,219.49,219.62,2000.0,219.58,219.66,219.49,219.62,2000.0
2023-07-12 13:10:00,219.57,219.63,219.54,219.6,4301.0,219.57,219.63,219.54,219.6,4301.0
2023-07-12 13:15:00,219.51,219.63,219.46,219.55,1615.0,219.51,219.63,219.46,219.55,1615.0
2023-07-12 13:20:00,219.59,219.68,219.52,219.53,1825.0,219.59,219.68,219.52,219.53,1825.0
2023-07-12 13:25:00,219.48,219.58,219.42,219.42,1245.0,219.48,219.58,219.42,219.42,1245.0
2023-07-12 13:30:00,219.46,219.56,218.94,219.03,8308.0,219.46,219.56,218.94,219.03,8308.0
2023-07-12 13:35:00,219.03,219.1,218.79,218.84,3301.0,219.03,219.1,218.79,218.84,3301.0
2023-07-12 13:40:00,218.92,218.92,218.82,218.82,1369.0,218.92,218.92,218.82,218.82,1369.0
2023-07-12 13:45:00,218.78,218.98,218.62,218.98,6410.0,218.78,218.98,218.62,218.98,6410.0
2023-07-12 13:50:00,219.09,219.09,218.94,219.0,2155.0,219.09,219.09,218.94,219.0,2155.0
2023-07-12 13:55:00,219.0,219.14,218.96,219.06,3968.0,219.0,219.14,218.96,219.06,3968.0
2023-07-12 14:00:00,219.11,219.11,218.94,219.1,3139.0,219.11,219.11,218.94,219.1,3139.0
2023-07-12 14:05:00,219.0,219.26,218.98,219.26,3996.0,219.0,219.26,218.98,219.26,3996.0
2023-07-12 14:10:00,219.2,219.31,219.13,219.27,8234.0,219.2,219.31,219.13,219.27,8234.0
2023-07-12 14:15:00,219.21,219.24,218.91,218.92,3911.0,219.21,219.24,218.91,218.92,3911.0
2023-07-12 14:20:00,218.96,219.0,218.86,218.87,1100.0,218.96,219.0,218.86,218.87,1100.0
2023-07-12 14:25:00,218.87,218.93,218.77,218.89,1336.0,218.87,218.93,218.77,218.89,1336.0
2023-07-12 14:30:00,218.87,219.01,218.86,218.99,1200.0,218.87,219.01,218.86,218.99,1200.0
2023-07-12 14:35:00,218.99,218.99,218.88,218.89,1000.0,218.99,218.99,218.88,218.89,1000.0
2023-07-12 14:40:00,218.81,218.82,218.48,218.57,5035.0,218.81,218.82,218.48,218.57,5035.0
2023-07-12 14:45:00,218.53,218.71,218.49,218.59,3504.0,218.53,218.71,218.49,218.59,3504.0
2023-07-12 14:50:00,218.55,218.58,218.33,218.39,2900.0,218.55,218.58,218.33,218.39,2900.0
2023-07-12 14:55:00,218.39,218.66,218.38,218.62,1500.0,218.39,218.66,218.38,218.62,1500.0
2023-07-12 15:00:00,218.7,218.79,218.55,218.61,2227.0,218.7,218.79,218.55,218.61,2227.0
2023-07-12 15:05:00,218.55,218.59,218.44,218.44,2240.0,218.55,218.59,218.44,218.44,2240.0
2023-07-12 15:10:00,218.41,218.49,218.27,218.49,2713.0,218.41,218.49,218.27,218.49,2713.0
2023-07-12 15:15:00,218.45,218.45,218.23,218.26,2300.0,218.45,218.45,218.23,218.26,2300.0
2023-07-12 15:20:00,218.13,218.13,217.8,217.8,3494.0,218.13,218.13,217.8,217.8,3494.0
2023-07-12 15:25:00,217.75,218.22,217.73,218.15,4010.0,217.75,218.22,217.73,218.15,4010.0
2023-07-12 15:30:00,218.15,218.31,217.84,217.92,11855.0,218.15,218.31,217.84,217.92,11855.0
2023-07-12 15:35:00,217.96,218.74,217.86,218.51,23622.0,217.96,218.74,217.86,218.51,23622.0
2023-07-12 15:40:00,218.47,218.75,218.27,218.34,10990.0,218.47,218.75,218.27,218.34,10990.0
2023-07-12 15:45:00,218.27,218.61,218.13,218.44,9148.0,218.27,218.61,218.13,218.44,9148.0
2023-07-12 15:50:00,218.34,218.72,218.23,218.55,26721.0,218.34,218.72,218.23,218.55,26721.0
2023-07-12 15:55:00,218.64,219.03,218.57,219.0,87542.0,218.64,219.03,218.57,219.0,87542.0
2023-07-13 09:30:00,219.47,219.47,218.2,218.55,8606.0,219.47,219.47,218.2,218.55,8606.0
2023-07-13 09:35:00,218.56,219.18,218.27,218.62,23278.0,218.56,219.18,218.27,218.62,23278.0
2023-07-13 09:40:00,218.53,219.1,218.53,218.78,7280.0,218.53,219.1,218.53,218.78,7280.0
2023-07-13 09:45:00,218.92,219.29,218.9,219.13,3719.0,218.92,219.29,218.9,219.13,3719.0
2023-07-13 09:50:00,219.28,219.73,219.15,219.58,6000.0,219.28,219.73,219.15,219.58,6000.0
2023-07-13 09:55:00,219.42,219.86,219.42,219.66,4531.0,219.42,219.86,219.42,219.66,4531.0
2023-07-13 10:00:00,219.72,220.0,219.57,219.79,5274.0,219.72,220.0,219.57,219.79,5274.0
2023-07-13 10:05:00,219.9,220.08,219.57,219.57,2600.0,219.9,220.08,219.57,219.57,2600.0
2023-07-13 10:10:00,219.73,219.93,219.5,219.5,2800.0,219.73,219.93,219.5,219.5,2800.0
2023-07-13 10:15:00,219.59,219.59,219.03,219.08,8388.0,219.59,219.59,219.03,219.08,8388.0
2023-07-13 10:20:00,219.05,219.29,218.91,219.29,2700.0,219.05,219.29,218.91,219.29,2700.0
2023-07-13 10:25:00,219.27,219.4,219.03,219.26,3625.0,219.27,219.4,219.03,219.26,3625.0
2023-07-13 10:30:00,219.31,219.49,219.09,219.26,4075.0,219.31,219.49,219.09,219.26,4075.0
2023-07-13 10:35:00,219.3,219.72,219.14,219.28,6448.0,219.3,219.72,219.14,219.28,6448.0
2023-07-13 10:40:00,219.28,219.43,218.92,218.99,4207.0,219.28,219.43,218.92,218.99,4207.0
2023-07-13 10:45:00,219.08,219.19,218.5,219.18,9647.0,219.08,219.19,218.5,219.18,9647.0
2023-07-13 10:50:00,219.09,219.14,218.71,218.77,8917.0,219.09,219.14,218.71,218.77,8917.0
2023-07-13 10:55:00,218.77,219.27,218.76,219.09,12078.0,218.77,219.27,218.76,219.09,12078.0
2023-07-13 11:00:00,219.03,219.16,218.99,219.16,2398.0,219.03,219.16,218.99,219.16,2398.0
2023-07-13 11:05:00,219.15,219.15,218.62,218.62,4805.0,219.15,219.15,218.62,218.62,4805.0
2023-07-13 11:10:00,218.7,218.79,218.42,218.5,3560.0,218.7,218.79,218.42,218.5,3560.0
2023-07-13 11:15:00,218.57,218.95,218.47,218.87,6806.0,218.57,218.95,218.47,218.87,6806.0
2023-07-13 11:20:00,218.86,219.05,218.78,218.8,3877.0,218.86,219.05,218.78,218.8,3877.0
2023-07-13 11:25:00,218.83,218.87,218.63,218.8,2539.0,218.83,218.87,218.63,218.8,2539.0
2023-07-13 11:30:00,218.75,218.75,218.63,218.69,1200.0,218.75,218.75,218.63,218.69,1200.0
2023-07-13 11:35:00,218.69,218.7,218.51,218.67,3185.0,218.69,218.7,218.51,218.67,3185.0
2023-07-13 11:40:00,218.61,218.99,218.6,218.87,2851.0,218.61,218.99,218.6,218.87,2851.0
2023-07-13 11:45:00,218.9,218.94,218.81,218.88,2100.0,218.9,218.94,218.81,218.88,2100.0
2023-07-13 11:50:00,218.88,218.89,218.73,218.75,1527.0,218.88,218.89,218.73,218.75,1527.0
2023-07-13 11:55:00,218.81,218.82,218.74,218.78,2800.0,218.81,218.82,218.74,218.78,2800.0
2023-07-13 12:00:00,218.79,219.07,218.79,219.07,4969.0,218.79,219.07,218.79,219.07,4969.0
2023-07-13 12:05:00,219.06,219.06,218.86,218.86,1666.0,219.06,219.06,218.86,218.86,1666.0
2023-07-13 12:10:00,218.86,218.89,218.59,218.7,5144.0,218.86,218.89,218.59,218.7,5144.0
2023-07-13 12:15:00,218.69,218.79,218.59,218.79,2734.0,218.69,218.79,218.59,218.79,2734.0
2023-07-13 12:20:00,218.74,218.8,218.51,218.52,3419.0,218.74,218.8,218.51,218.52,3419.0
2023-07-13 12:25:00,218.51,218.61,218.47,218.51,3211.0,218.51,218.61,218.47,218.51,3211.0
2023-07-13 12:30:00,218.63,218.63,218.15,218.27,6885.0,218.63,218.63,218.15,218.27,6885.0
2023-07-13 12:35:00,218.4,218.4,217.9,217.9,4129.0,218.4,218.4,217.9,217.9,4129.0
2023-07-13 12:40:00,218.02,218.15,217.95,218.08,5734.0,218.02,218.15,217.95,218.08,5734.0
2023-07-13 12:45:00,218.13,218.19,218.09,218.09,2765.0,218.13,218.19,218.09,218.09,2765.0
2023-07-13 12:50:00,218.11,218.19,217.96,218.05,2883.0,218.11,218.19,217.96,218.05,2883.0
2023-07-13 12:55:00,217.98,218.02,217.84,218.02,1733.0,217.98,218.02,217.84,218.02,1733.0
2023-07-13 13:00:00,217.98,218.0,217.81,217.94,2311.0,217.98,218.0,217.81,217.94,2311.0
2023-07-13 13:05:00,217.95,217.95,217.89,217.92,558.0,217.95,217.95,217.89,217.92,558.0
2023-07-13 13:10:00,217.91,218.1,217.91,218.09,2747.0,217.91,218.1,217.91,218.09,2747.0
2023-07-13 13:15:00,218.04,218.09,217.89,218.0,3357.0,218.04,218.09,217.89,218.0,3357.0
2023-07-13 13:20:00,217.94,217.96,217.89,217.91,1233.0,217.94,217.96,217.89,217.91,1233.0
2023-07-13 13:25:00,217.97,218.03,217.82,217.82,2112.0,217.97,218.03,217.82,217.82,2112.0
2023-07-13 13:30:00,217.86,218.04,217.81,218.04,1742.0,217.86,218.04,217.81,218.04,1742.0
2023-07-13 13:35:00,217.94,218.05,217.93,218.05,1127.0,217.94,218.05,217.93,218.05,1127.0
2023-07-13 13:40:00,218.05,218.14,217.98,218.08,2324.0,218.05,218.14,217.98,218.08,2324.0
2023-07-13 13:45:00,218.07,218.13,217.99,218.06,4436.0,218.07,218.13,217.99,218.06,4436.0
2023-07-13 13:50:00,218.06,218.07,217.99,218.06,1437.0,218.06,218.07,217.99,218.06,1437.0
2023-07-13 13:55:00,218.06,218.31,218.0,218.31,2606.0,218.06,218.31,218.0,218.31,2606.0
2023-07-13 14:00:00,218.39,218.4,218.1,218.13,3458.0,218.39,218.4,218.1,218.13,3458.0
2023-07-13 14:05:00,218.13,218.2,217.98,217.98,2086.0,218.13,218.2,217.98,217.98,2086.0
2023-07-13 14:10:00,218.08,218.17,218.03,218.13,1565.0,218.08,218.17,218.03,218.13,1565.0
2023-07-13 14:15:00,218.13,218.13,217.94,218.03,2901.0,218.13,218.13,217.94,218.03,2901.0
2023-07-13 14:20:00,218.03,218.17,217.99,218.03,2917.0,218.03,218.17,217.99,218.03,2917.0
2023-07-13 14:25:00,218.03,218.1,217.91,218.0,2715.0,218.03,218.1,217.91,218.0,2715.0
2023-07-13 14:30:00,217.94,218.89,217.93,218.68,60162.0,217.94,218.89,217.93,218.68,60162.0
2023-07-13 14:35:00,218.66,218.77,218.56,218.59,2212.0,218.66,218.77,218.56,218.59,2212.0
2023-07-13 14:40:00,218.63,218.83,218.56,218.7,2788.0,218.63,218.83,218.56,218.7,2788.0
2023-07-13 14:45:00,218.75,219.29,218.74,219.2,3692.0,218.75,219.29,218.74,219.2,3692.0
2023-07-13 14:50:00,219.21,219.24,219.12,219.19,2875.0,219.21,219.24,219.12,219.19,2875.0
2023-07-13 14:55:00,219.19,219.2,218.97,219.09,3122.0,219.19,219.2,218.97,219.09,3122.0
2023-07-13 15:00:00,219.03,219.08,218.87,219.06,3638.0,219.03,219.08,218.87,219.06,3638.0
2023-07-13 15:05:00,219.06,219.06,218.78,218.82,2803.0,219.06,219.06,218.78,218.82,2803.0
2023-07-13 15:10:00,218.77,219.19,218.77,219.03,6917.0,218.77,219.19,218.77,219.03,6917.0
2023-07-13 15:15:00,219.01,219.04,218.83,219.02,3919.0,219.01,219.04,218.83,219.02,3919.0
2023-07-13 15:20:00,219.09,219.29,219.01,219.14,4986.0,219.09,219.29,219.01,219.14,4986.0
2023-07-13 15:25:00,219.15,219.3,219.11,219.24,4284.0,219.15,219.3,219.11,219.24,4284.0
2023-07-13 15:30:00,219.24,219.38,219.06,219.08,6864.0,219.24,219.38,219.06,219.08,6864.0
2023-07-13 15:35:00,219.02,219.15,219.01,219.15,7165.0,219.02,219.15,219.01,219.15,7165.0
2023-07-13 15:40:00,219.17,219.57,219.15,219.56,7406.0,219.17,219.57,219.15,219.56,7406.0
2023-07-13 15:45:00,219.57,219.68,219.35,219.36,12882.0,219.57,219.68,219.35,219.36,12882.0
2023-07-13 15:50:00,219.48,219.69,219.18,219.28,20125.0,219.48,219.69,219.18,219.28,20125.0
2023-07-13 15:55:00,219.33,219.88,219.26,219.62,56124.0,219.33,219.88,219.26,219.62,56124.0
2023-07-14 09:30:00,219.87,220.16,219.43,220.01,8546.0,219.87,220.16,219.43,220.01,8546.0
2023-07-14 09:35:00,220.02,220.63,219.61,220.08,3835.0,220.02,220.63,219.61,220.08,3835.0
2023-07-14 09:40:00,220.01,220.07,219.43,219.99,2709.0,220.01,220.07,219.43,219.99,2709.0
2023-07-14 09:45:00,220.0,220.31,220.0,220.11,876.0,220.0,220.31,220.0,220.11,876.0
2023-07-14 09:50:00,220.1,220.21,219.62,219.89,3254.0,220.1,220.21,219.62,219.89,3254.0
2023-07-14 09:55:00,219.81,219.81,219.26,219.47,4000.0,219.81,219.81,219.26,219.47,4000.0
2023-07-14 10:00:00,219.56,219.57,218.96,219.4,7100.0,219.56,219.57,218.96,219.4,7100.0
2023-07-14 10:05:00,219.5,219.9,219.43,219.73,2935.0,219.5,219.9,219.43,219.73,2935.0
2023-07-14 10:10:00,219.83,219.95,219.6,219.74,2725.0,219.83,219.95,219.6,219.74,2725.0
2023-07-14 10:15:00,219.73,220.23,219.73,220.11,2230.0,219.73,220.23,219.73,220.11,2230.0
2023-07-14 10:20:00,219.91,220.11,219.54,219.54,1521.0,219.91,220.11,219.54,219.54,1521.0
2023-07-14 10:25:00,219.43,219.81,219.21,219.71,13687.0,219.43,219.81,219.21,219.71,13687.0
2023-07-14 10:30:00,219.63,219.81,219.55,219.67,890.0,219.63,219.81,219.55,219.67,890.0
2023-07-14 10:35:00,219.58,219.61,219.3,219.35,1430.0,219.58,219.61,219.3,219.35,1430.0
2023-07-14 10:40:00,219.32,219.52,219.26,219.38,2000.0,219.32,219.52,219.26,219.38,2000.0
2023-07-14 10:45:00,219.52,219.57,219.34,219.53,3362.0,219.52,219.57,219.34,219.53,3362.0
2023-07-14 10:50:00,219.54,219.85,219.54,219.61,1200.0,219.54,219.85,219.54,219.61,1200.0
2023-07-14 10:55:00,219.87,220.11,219.75,219.98,3330.0,219.87,220.11,219.75,219.98,3330.0
2023-07-14 11:00:00,220.06,220.08,219.85,220.0,1700.0,220.06,220.08,219.85,220.0,1700.0
2023-07-14 11:05:00,220.06,220.17,219.92,220.03,5823.0,220.06,220.17,219.92,220.03,5823.0
2023-07-14 11:10:00,220.03,220.13,219.88,220.02,9845.0,220.03,220.13,219.88,220.02,9845.0
2023-07-14 11:15:00,220.02,220.06,219.72,219.73,1800.0,220.02,220.06,219.72,219.73,1800.0
2023-07-14 11:20:00,219.66,219.69,219.46,219.59,3104.0,219.66,219.69,219.46,219.59,3104.0
2023-07-14 11:25:00,219.64,220.0,219.64,219.84,1972.0,219.64,220.0,219.64,219.84,1972.0
2023-07-14 11:30:00,219.71,219.8,219.71,219.74,400.0,219.71,219.8,219.71,219.74,400.0
2023-07-14 11:35:00,219.72,219.8,219.56,219.63,1300.0,219.72,219.8,219.56,219.63,1300.0
2023-07-14 11:40:00,219.59,219.59,219.44,219.45,1485.0,219.59,219.59,219.44,219.45,1485.0
2023-07-14 11:45:00,219.39,219.76,219.37,219.67,2787.0,219.39,219.76,219.37,219.67,2787.0
2023-07-14 11:50:00,219.58,219.69,219.58,219.69,1110.0,219.58,219.69,219.58,219.69,1110.0
2023-07-14 11:55:00,219.78,220.03,219.75,220.03,3642.0,219.78,220.03,219.75,220.03,3642.0
2023-07-14 12:00:00,220.0,220.35,220.0,220.34,1600.0,220.0,220.35,220.0,220.34,1600.0
2023-07-14 12:05:00,220.24,220.42,220.12,220.27,2722.0,220.24,220.42,220.12,220.27,2722.0
2023-07-14 12:10:00,220.34,220.34,220.1,220.1,1100.0,220.34,220.34,220.1,220.1,1100.0
2023-07-14 12:15:00,220.14,220.5,220.01,220.47,2100.0,220.14,220.5,220.01,220.47,2100.0
2023-07-14 12:20:00,220.37,220.59,220.36,220.53,3522.0,220.37,220.59,220.36,220.53,3522.0
2023-07-14 12:25:00,220.5,220.5,220.15,220.15,967.0,220.5,220.5,220.15,220.15,967.0
2023-07-14 12:30:00,220.19,220.28,219.95,220.27,5975.0,220.19,220.28,219.95,220.27,5975.0
2023-07-14 12:35:00,220.38,220.65,220.26,220.31,2236.0,220.38,220.65,220.26,220.31,2236.0
2023-07-14 12:40:00,220.34,220.41,220.29,220.31,800.0,220.34,220.41,220.29,220.31,800.0
2023-07-14 12:45:00,220.31,220.32,219.79,219.88,2835.0,220.31,220.32,219.79,219.88,2835.0
2023-07-14 12:50:00,219.96,220.1,219.95,220.08,1400.0,219.96,220.1,219.95,220.08,1400.0
2023-07-14 12:55:00,219.9,220.39,219.89,220.24,2721.0,219.9,220.39,219.89,220.24,2721.0
2023-07-14 13:00:00,220.38,220.61,220.06,220.39,5363.0,220.38,220.61,220.06,220.39,5363.0
2023-07-14 13:05:00,220.27,220.31,220.17,220.27,1100.0,220.27,220.31,220.17,220.27,1100.0
2023-07-14 13:10:00,220.34,220.54,220.34,220.46,2419.0,220.34,220.54,220.34,220.46,2419.0
2023-07-14 13:15:00,220.52,220.52,220.42,220.48,2734.0,220.52,220.52,220.42,220.48,2734.0
2023-07-14 13:20:00,220.49,220.66,220.49,220.66,1795.0,220.49,220.66,220.49,220.66,1795.0
2023-07-14 13:25:00,220.39,220.58,220.39,220.58,1300.0,220.39,220.58,220.39,220.58,1300.0
2023-07-14 13:30:00,220.53,220.68,220.44,220.44,1800.0,220.53,220.68,220.44,220.44,1800.0
2023-07-14 13:35:00,220.42,220.76,220.42,220.66,1931.0,220.42,220.76,220.42,220.66,1931.0
2023-07-14 13:40:00,220.63,220.9,220.63,220.81,3762.0,220.63,220.9,220.63,220.81,3762.0
2023-07-14 13:45:00,220.75,221.08,220.75,220.94,3426.0,220.75,221.08,220.75,220.94,3426.0
2023-07-14 13:50:00,220.99,221.11,220.93,221.11,2077.0,220.99,221.11,220.93,221.11,2077.0
2023-07-14 13:55:00,221.1,221.13,221.01,221.06,2152.0,221.1,221.13,221.01,221.06,2152.0
2023-07-14 14:00:00,221.04,221.26,221.04,221.16,2829.0,221.04,221.26,221.04,221.16,2829.0
2023-07-14 14:05:00,221.19,221.38,221.18,221.37,1938.0,221.19,221.38,221.18,221.37,1938.0
2023-07-14 14:10:00,221.37,221.43,221.35,221.43,2099.0,221.37,221.43,221.35,221.43,2099.0
2023-07-14 14:15:00,221.43,221.58,221.42,221.51,4002.0,221.43,221.58,221.42,221.51,4002.0
2023-07-14 14:20:00,221.52,221.52,221.04,221.31,4341.0,221.52,221.52,221.04,221.31,4341.0
2023-07-14 14:25:00,221.4,221.4,221.22,221.27,3032.0,221.4,221.4,221.22,221.27,3032.0
2023-07-14 14:30:00,221.27,221.36,221.18,221.25,3564.0,221.27,221.36,221.18,221.25,3564.0
2023-07-14 14:35:00,221.21,221.28,221.0,221.28,3815.0,221.21,221.28,221.0,221.28,3815.0
2023-07-14 14:40:00,221.41,221.56,221.4,221.52,1000.0,221.41,221.56,221.4,221.52,1000.0
2023-07-14 14:45:00,221.53,221.54,221.4,221.51,3041.0,221.53,221.54,221.4,221.51,3041.0
2023-07-14 14:50:00,221.39,221.51,221.34,221.44,1306.0,221.39,221.51,221.34,221.44,1306.0
2023-07-14 14:55:00,221.52,221.52,221.23,221.34,3448.0,221.52,221.52,221.23,221.34,3448.0
2023-07-14 15:00:00,221.36,221.36,221.12,221.2,3907.0,221.36,221.36,221.12,221.2,3907.0
2023-07-14 15:05:00,221.17,221.35,221.14,221.27,3905.0,221.17,221.35,221.14,221.27,3905.0
2023-07-14 15:10:00,221.3,221.43,221.21,221.43,2781.0,221.3,221.43,221.21,221.43,2781.0
2023-07-14 15:15:00,221.48,221.8,221.48,221.62,6105.0,221.48,221.8,221.48,221.62,6105.0
2023-07-14 15:20:00,221.56,221.62,221.45,221.56,3217.0,221.56,221.62,221.45,221.56,3217.0
2023-07-14 15:25:00,221.5,221.57,221.32,221.32,1924.0,221.5,221.57,221.32,221.32,1924.0
2023-07-14 15:30:00,221.4,221.4,221.06,221.09,4959.0,221.4,221.4,221.06,221.09,4959.0
2023-07-14 15:35:00,221.14,221.14,221.0,221.02,3242.0,221.14,221.14,221.0,221.02,3242.0
2023-07-14 15:40:00,220.93,220.96,220.68,220.83,5164.0,220.93,220.96,220.68,220.83,5164.0
2023-07-14 15:45:00,220.87,220.95,220.66,220.74,5124.0,220.87,220.95,220.66,220.74,5124.0
2023-07-14 15:50:00,220.67,221.23,220.43,220.98,17343.0,220.67,221.23,220.43,220.98,17343.0
2023-07-14 15:55:00,221.02,221.11,220.53,221.09,56381.0,221.02,221.11,220.53,221.09,56381.0
2023-07-17 09:30:00,220.56,221.1,219.29,220.1,6854.0,220.56,221.1,219.29,220.1,6854.0
2023-07-17 09:35:00,219.69,220.08,219.3,219.45,3465.0,219.69,220.08,219.3,219.45,3465.0
2023-07-17 09:40:00,219.79,220.11,219.67,220.05,1800.0,219.79,220.11,219.67,220.05,1800.0
2023-07-17 09:45:00,219.91,220.46,219.66,219.83,5090.0,219.91,220.46,219.66,219.83,5090.0
2023-07-17 09:50:00,219.97,220.35,219.95,220.2,1688.0,219.97,220.35,219.95,220.2,1688.0
2023-07-17 09:55:00,220.58,221.05,220.54,221.05,1400.0,220.58,221.05,220.54,221.05,1400.0
2023-07-17 10:00:00,221.06,221.39,220.99,220.99,2594.0,221.06,221.39,220.99,220.99,2594.0
2023-07-17 10:05:00,221.1,221.57,221.1,221.35,1533.0,221.1,221.57,221.1,221.35,1533.0
2023-07-17 10:10:00,221.45,221.58,221.28,221.52,1800.0,221.45,221.58,221.28,221.52,1800.0
2023-07-17 10:15:00,221.37,221.89,221.35,221.82,2861.0,221.37,221.89,221.35,221.82,2861.0
2023-07-17 10:20:00,221.87,221.94,221.63,221.77,3501.0,221.87,221.94,221.63,221.77,3501.0
2023-07-17 10:25:00,221.73,221.84,221.55,221.79,1568.0,221.73,221.84,221.55,221.79,1568.0
2023-07-17 10:30:00,221.87,221.94,221.54,221.55,2137.0,221.87,221.94,221.54,221.55,2137.0
2023-07-17 10:35:00,221.47,221.47,221.24,221.44,558.0,221.47,221.47,221.24,221.44,558.0
2023-07-17 10:40:00,221.68,221.73,221.53,221.71,1402.0,221.68,221.73,221.53,221.71,1402.0
2023-07-17 10:45:00,221.68,221.68,221.4,221.53,3388.0,221.68,221.68,221.4,221.53,3388.0
2023-07-17 10:50:00,221.49,221.58,221.36,221.47,2743.0,221.49,221.58,221.36,221.47,2743.0
2023-07-17 10:55:00,221.52,221.59,221.43,221.52,3257.0,221.52,221.59,221.43,221.52,3257.0
2023-07-17 11:00:00,221.32,221.41,221.14,221.19,2366.0,221.32,221.41,221.14,221.19,2366.0
2023-07-17 11:05:00,221.13,221.15,221.0,221.15,1907.0,221.13,221.15,221.0,221.15,1907.0
2023-07-17 11:10:00,221.12,221.43,221.07,221.43,5135.0,221.12,221.43,221.07,221.43,5135.0
2023-07-17 11:15:00,221.47,221.78,221.45,221.69,2100.0,221.47,221.78,221.45,221.69,2100.0
2023-07-17 11:20:00,221.79,221.87,221.57,221.87,3276.0,221.79,221.87,221.57,221.87,3276.0
2023-07-17 11:25:00,221.8,221.89,221.72,221.81,1198.0,221.8,221.89,221.72,221.81,1198.0
2023-07-17 11:30:00,221.85,221.87,221.75,221.78,1936.0,221.85,221.87,221.75,221.78,1936.0
2023-07-17 11:35:00,221.95,222.05,221.94,222.05,805.0,221.95,222.05,221.94,222.05,805.0
2023-07-17 11:40:00,222.05,222.18,221.89,221.9,4213.0,222.05,222.18,221.89,221.9,4213.0
2023-07-17 11:45:00,221.94,222.35,221.94,222.35,1601.0,221.94,222.35,221.94,222.35,1601.0
2023-07-17 11:50:00,222.37,222.48,222.12,222.19,3575.0,222.37,222.48,222.12,222.19,3575.0
2023-07-17 11:55:00,222.29,222.29,221.72,222.23,7869.0,222.29,222.29,221.72,222.23,7869.0
2023-07-17 12:00:00,222.24,222.3,222.0,222.12,2007.0,222.24,222.3,222.0,222.12,2007.0
2023-07-17 12:05:00,222.17,222.39,222.16,222.31,1536.0,222.17,222.39,222.16,222.31,1536.0
2023-07-17 12:10:00,222.28,222.37,222.14,222.15,3493.0,222.28,222.37,222.14,222.15,3493.0
2023-07-17 12:15:00,222.13,222.13,221.83,221.89,1680.0,222.13,222.13,221.83,221.89,1680.0
2023-07-17 12:20:00,221.89,221.96,221.68,221.78,2505.0,221.89,221.96,221.68,221.78,2505.0
2023-07-17 12:25:00,221.76,221.8,221.39,221.47,1733.0,221.76,221.8,221.39,221.47,1733.0
2023-07-17 12:30:00,221.39,221.4,221.19,221.19,3900.0,221.39,221.4,221.19,221.19,3900.0
2023-07-17 12:35:00,221.17,221.17,221.02,221.04,1764.0,221.17,221.17,221.02,221.04,1764.0
2023-07-17 12:40:00,221.01,221.23,221.0,221.22,2439.0,221.01,221.23,221.0,221.22,2439.0
2023-07-17 12:45:00,221.27,221.56,221.26,221.56,1358.0,221.27,221.56,221.26,221.56,1358.0
2023-07-17 12:50:00,221.47,221.63,221.45,221.63,3277.0,221.47,221.63,221.45,221.63,3277.0
2023-07-17 12:55:00,221.63,221.63,221.46,221.46,3200.0,221.63,221.63,221.46,221.46,3200.0
2023-07-17 13:00:00,221.49,221.49,221.28,221.34,1746.0,221.49,221.49,221.28,221.34,1746.0
2023-07-17 13:05:00,221.34,221.34,221.11,221.12,1806.0,221.34,221.34,221.11,221.12,1806.0
2023-07-17 13:10:00,221.12,221.36,221.11,221.36,2085.0,221.12,221.36,221.11,221.36,2085.0
2023-07-17 13:15:00,221.47,221.47,221.31,221.43,1370.0,221.47,221.47,221.31,221.43,1370.0
2023-07-17 13:20:00,221.41,221.56,221.2,221.2,3341.0,221.41,221.56,221.2,221.2,3341.0
2023-07-17 13:25:00,221.16,221.16,221.0,221.01,3360.0,221.16,221.16,221.0,221.01,3360.0
2023-07-17 13:30:00,221.13,221.45,221.11,221.45,1551.0,221.13,221.45,221.11,221.45,1551.0
2023-07-17 13:35:00,221.41,221.53,221.38,221.53,1416.0,221.41,221.53,221.38,221.53,1416.0
2023-07-17 13:40:00,221.55,221.55,221.33,221.46,3937.0,221.55,221.55,221.33,221.46,3937.0
2023-07-17 13:45:00,221.37,221.57,221.37,221.57,804.0,221.37,221.57,221.37,221.57,804.0
2023-07-17 13:50:00,221.51,221.51,221.3,221.3,3237.0,221.51,221.51,221.3,221.3,3237.0
2023-07-17 13:55:00,221.26,221.56,221.14,221.44,4260.0,221.26,221.56,221.14,221.44,4260.0
2023-07-17 14:00:00,221.47,221.56,221.36,221.39,1701.0,221.47,221.56,221.36,221.39,1701.0
2023-07-17 14:05:00,221.43,221.45,221.31,221.34,2323.0,221.43,221.45,221.31,221.34,2323.0
2023-07-17 14:10:00,221.34,221.56,221.32,221.56,1655.0,221.34,221.56,221.32,221.56,1655.0
2023-07-17 14:15:00,221.76,221.76,221.54,221.54,3027.0,221.76,221.76,221.54,221.54,3027.0
2023-07-17 14:20:00,221.63,221.69,221.58,221.69,1502.0,221.63,221.69,221.58,221.69,1502.0
2023-07-17 14:25:00,221.78,221.89,221.64,221.72,2827.0,221.78,221.89,221.64,221.72,2827.0
2023-07-17 14:30:00,221.81,221.84,221.63,221.63,1145.0,221.81,221.84,221.63,221.63,1145.0
2023-07-17 14:35:00,221.75,221.8,221.6,221.6,1407.0,221.75,221.8,221.6,221.6,1407.0
2023-07-17 14:40:00,221.75,221.85,221.65,221.75,3215.0,221.75,221.85,221.65,221.75,3215.0
2023-07-17 14:45:00,221.7,221.88,221.7,221.78,1256.0,221.7,221.88,221.7,221.78,1256.0
2023-07-17 14:50:00,221.82,221.96,221.82,221.96,1864.0,221.82,221.96,221.82,221.96,1864.0
2023-07-17 14:55:00,221.98,222.1,221.73,221.73,4785.0,221.98,222.1,221.73,221.73,4785.0
2023-07-17 15:00:00,221.84,221.88,221.76,221.81,1237.0,221.84,221.88,221.76,221.81,1237.0
2023-07-17 15:05:00,221.82,221.99,221.79,221.99,2046.0,221.82,221.99,221.79,221.99,2046.0
2023-07-17 15:10:00,221.96,222.13,221.84,222.13,1481.0,221.96,222.13,221.84,222.13,1481.0
2023-07-17 15:15:00,222.06,222.41,221.95,222.41,5819.0,222.06,222.41,221.95,222.41,5819.0
2023-07-17 15:20:00,222.37,222.39,221.87,222.13,5946.0,222.37,222.39,221.87,222.13,5946.0
2023-07-17 15:25:00,222.1,222.16,221.95,222.12,2300.0,222.1,222.16,221.95,222.12,2300.0
2023-07-17 15:30:00,222.05,222.06,221.69,221.73,6828.0,222.05,222.06,221.69,221.73,6828.0
2023-07-17 15:35:00,221.76,221.8,221.53,221.69,5723.0,221.76,221.8,221.53,221.69,5723.0
2023-07-17 15:40:00,221.71,221.95,221.66,221.73,7433.0,221.71,221.95,221.66,221.73,7433.0
2023-07-17 15:45:00,221.78,221.92,221.61,221.71,7473.0,221.78,221.92,221.61,221.71,7473.0
2023-07-17 15:50:00,221.64,221.98,221.63,221.84,13974.0,221.64,221.98,221.63,221.84,13974.0
2023-07-17 15:55:00,221.86,221.87,221.13,221.38,65561.0,221.86,221.87,221.13,221.38,65561.0
2023-07-18 09:30:00,221.54,221.99,220.23,220.67,16814.0,221.54,221.99,220.23,220.67,16814.0
2023-07-18 09:35:00,221.21,221.74,220.93,221.64,2300.0,221.21,221.74,220.93,221.64,2300.0
2023-07-18 09:40:00,221.91,222.69,221.15,222.69,2229.0,221.91,222.69,221.15,222.69,2229.0
2023-07-18 09:45:00,222.6,222.95,222.46,222.94,2100.0,222.6,222.95,222.46,222.94,2100.0
2023-07-18 09:50:00,223.24,223.24,222.67,222.96,26413.0,223.24,223.24,222.67,222.96,26413.0
2023-07-18 09:55:00,223.21,223.21,222.62,223.0,6804.0,223.21,223.21,222.62,223.0,6804.0
2023-07-18 10:00:00,222.91,223.69,222.91,223.68,4715.0,222.91,223.69,222.91,223.68,4715.0
2023-07-18 10:05:00,223.82,223.83,223.44,223.56,3271.0,223.82,223.83,223.44,223.56,3271.0
2023-07-18 10:10:00,223.33,223.56,223.28,223.45,2800.0,223.33,223.56,223.28,223.45,2800.0
2023-07-18 10:15:00,223.46,223.63,223.2,223.2,3163.0,223.46,223.63,223.2,223.2,3163.0
2023-07-18 10:20:00,223.18,223.36,223.12,223.33,2001.0,223.18,223.36,223.12,223.33,2001.0
2023-07-18 10:25:00,223.35,223.78,223.35,223.44,2638.0,223.35,223.78,223.35,223.44,2638.0
2023-07-18 10:30:00,223.4,223.41,223.01,223.14,1800.0,223.4,223.41,223.01,223.14,1800.0
2023-07-18 10:35:00,223.05,223.31,222.79,223.16,5712.0,223.05,223.31,222.79,223.16,5712.0
2023-07-18 10:40:00,223.23,223.36,222.93,223.17,2660.0,223.23,223.36,222.93,223.17,2660.0
2023-07-18 10:45:00,222.98,223.23,222.95,223.23,700.0,222.98,223.23,222.95,223.23,700.0
2023-07-18 10:50:00,223.27,223.34,222.9,222.91,1819.0,223.27,223.34,222.9,222.91,1819.0
2023-07-18 10:55:00,222.88,223.2,222.88,223.14,2125.0,222.88,223.2,222.88,223.14,2125.0
2023-07-18 11:00:00,223.16,223.16,222.84,222.84,2982.0,223.16,223.16,222.84,222.84,2982.0
2023-07-18 11:05:00,222.84,222.97,222.76,222.78,2349.0,222.84,222.97,222.76,222.78,2349.0
2023-07-18 11:10:00,222.88,223.47,222.88,223.17,3253.0,222.88,223.47,222.88,223.17,3253.0
2023-07-18 11:15:00,223.17,223.18,223.06,223.07,2000.0,223.17,223.18,223.06,223.07,2000.0
2023-07-18 11:20:00,223.07,223.12,222.94,223.08,2961.0,223.07,223.12,222.94,223.08,2961.0
2023-07-18 11:25:00,223.31,223.31,223.17,223.21,1400.0,223.31,223.31,223.17,223.21,1400.0
2023-07-18 11:30:00,223.13,223.19,222.92,223.09,4472.0,223.13,223.19,222.92,223.09,4472.0
2023-07-18 11:35:00,223.02,223.16,222.92,223.05,1702.0,223.02,223.16,222.92,223.05,1702.0
2023-07-18 11:40:00,223.11,223.11,222.57,222.57,2785.0,223.11,223.11,222.57,222.57,2785.0
2023-07-18 11:45:00,222.73,222.93,222.55,222.73,4160.0,222.73,222.93,222.55,222.73,4160.0
2023-07-18 11:50:00,222.73,222.73,222.52,222.64,5012.0,222.73,222.73,222.52,222.64,5012.0
2023-07-18 11:55:00,222.67,222.71,222.52,222.53,3241.0,222.67,222.71,222.52,222.53,3241.0
2023-07-18 12:00:00,222.54,222.54,222.0,222.0,9035.0,222.54,222.54,222.0,222.0,9035.0
2023-07-18 12:05:00,222.06,222.06,221.84,221.84,2100.0,222.06,222.06,221.84,221.84,2100.0
2023-07-18 12:10:00,221.74,221.78,221.42,221.5,4568.0,221.74,221.78,221.42,221.5,4568.0
2023-07-18 12:15:00,221.5,221.63,221.49,221.56,1700.0,221.5,221.63,221.49,221.56,1700.0
2023-07-18 12:20:00,221.56,221.64,221.19,221.22,2556.0,221.56,221.64,221.19,221.22,2556.0
2023-07-18 12:25:00,221.21,221.22,221.11,221.21,1421.0,221.21,221.22,221.11,221.21,1421.0
2023-07-18 12:30:00,221.2,221.57,221.04,221.53,18731.0,221.2,221.57,221.04,221.53,18731.0
2023-07-18 12:35:00,221.53,221.88,221.4,221.88,6900.0,221.53,221.88,221.4,221.88,6900.0
2023-07-18 12:40:00,221.9,222.13,221.88,221.95,5700.0,221.9,222.13,221.88,221.95,5700.0
2023-07-18 12:45:00,222.03,222.35,221.84,222.28,30291.0,222.03,222.35,221.84,222.28,30291.0
2023-07-18 12:50:00,222.52,222.68,222.52,222.68,400.0,222.52,222.68,222.52,222.68,400.0
2023-07-18 12:55:00,222.72,222.79,222.61,222.79,6716.0,222.72,222.79,222.61,222.79,6716.0
2023-07-18 13:00:00,222.71,223.04,222.71,222.81,4077.0,222.71,223.04,222.71,222.81,4077.0
2023-07-18 13:05:00,222.84,222.85,222.74,222.74,1174.0,222.84,222.85,222.74,222.74,1174.0
2023-07-18 13:10:00,222.86,222.86,222.78,222.85,500.0,222.86,222.86,222.78,222.85,500.0
2023-07-18 13:15:00,222.81,222.81,222.65,222.65,1172.0,222.81,222.81,222.65,222.65,1172.0
2023-07-18 13:20:00,222.73,222.82,222.58,222.71,2070.0,222.73,222.82,222.58,222.71,2070.0
2023-07-18 13:25:00,222.6,222.63,222.48,222.6,1692.0,222.6,222.63,222.48,222.6,1692.0
2023-07-18 13:30:00,222.64,222.7,222.5,222.59,1746.0,222.64,222.7,222.5,222.59,1746.0
2023-07-18 13:35:00,222.59,222.67,222.59,222.67,300.0,222.59,222.67,222.59,222.67,300.0
2023-07-18 13:40:00,222.63,222.75,222.62,222.75,530.0,222.63,222.75,222.62,222.75,530.0
2023-07-18 13:45:00,222.75,222.78,222.5,222.66,3508.0,222.75,222.78,222.5,222.66,3508.0
2023-07-18 13:50:00,222.72,223.09,222.72,223.08,1521.0,222.72,223.09,222.72,223.08,1521.0
2023-07-18 13:55:00,223.08,223.08,222.9,222.92,6697.0,223.08,223.08,222.9,222.92,6697.0
2023-07-18 14:00:00,222.91,222.93,222.87,222.87,586.0,222.91,222.93,222.87,222.87,586.0
2023-07-18 14:05:00,222.77,223.04,222.76,222.99,3232.0,222.77,223.04,222.76,222.99,3232.0
2023-07-18 14:10:00,222.99,223.06,222.94,223.02,3361.0,222.99,223.06,222.94,223.02,3361.0
2023-07-18 14:15:00,223.06,223.15,222.95,223.15,6738.0,223.06,223.15,222.95,223.15,6738.0
2023-07-18 14:20:00,223.09,223.49,223.09,223.39,2966.0,223.09,223.49,223.09,223.39,2966.0
2023-07-18 14:25:00,223.39,223.64,223.38,223.57,1974.0,223.39,223.64,223.38,223.57,1974.0
2023-07-18 14:30:00,223.68,223.73,223.07,223.14,14004.0,223.68,223.73,223.07,223.14,14004.0
2023-07-18 14:35:00,223.01,223.18,222.95,223.13,2359.0,223.01,223.18,222.95,223.13,2359.0
2023-07-18 14:40:00,223.05,223.05,222.79,222.9,3000.0,223.05,223.05,222.79,222.9,3000.0
2023-07-18 14:45:00,223.0,223.23,223.0,223.23,2200.0,223.0,223.23,223.0,223.23,2200.0
2023-07-18 14:50:00,223.33,223.33,223.05,223.15,2251.0,223.33,223.33,223.05,223.15,2251.0
2023-07-18 14:55:00,223.09,223.27,223.09,223.17,991.0,223.09,223.27,223.09,223.17,991.0
2023-07-18 15:00:00,223.16,223.18,223.07,223.15,2800.0,223.16,223.18,223.07,223.15,2800.0
2023-07-18 15:05:00,223.26,223.43,223.17,223.34,1575.0,223.26,223.43,223.17,223.34,1575.0
2023-07-18 15:10:00,223.25,223.91,223.25,223.89,2806.0,223.25,223.91,223.25,223.89,2806.0
2023-07-18 15:15:00,223.89,224.01,223.82,224.01,4604.0,223.89,224.01,223.82,224.01,4604.0
2023-07-18 15:20:00,224.01,224.15,223.83,224.14,4005.0,224.01,224.15,223.83,224.14,4005.0
2023-07-18 15:25:00,224.15,224.27,224.07,224.13,5073.0,224.15,224.27,224.07,224.13,5073.0
2023-07-18 15:30:00,224.03,224.16,223.85,223.9,6906.0,224.03,224.16,223.85,223.9,6906.0
2023-07-18 15:35:00,223.9,224.08,223.9,224.02,8542.0,223.9,224.08,223.9,224.02,8542.0
2023-07-18 15:40:00,224.02,224.29,224.02,224.25,8780.0,224.02,224.29,224.02,224.25,8780.0
2023-07-18 15:45:00,224.24,224.57,224.14,224.37,16502.0,224.24,224.57,224.14,224.37,16502.0
2023-07-18 15:50:00,224.45,224.54,224.13,224.25,31585.0,224.45,224.54,224.13,224.25,31585.0
2023-07-18 15:55:00,224.23,224.47,223.99,224.22,69084.0,224.23,224.47,223.99,224.22,69084.0
2023-07-19 09:30:00,224.68,226.47,224.68,226.47,11035.0,224.68,226.47,224.68,226.47,11035.0
2023-07-19 09:35:00,226.68,227.08,226.17,226.91,3425.0,226.68,227.08,226.17,226.91,3425.0
2023-07-19 09:40:00,226.91,226.91,225.7,225.7,3283.0,226.91,226.91,225.7,225.7,3283.0
2023-07-19 09:45:00,225.64,225.87,225.36,225.46,4136.0,225.64,225.87,225.36,225.46,4136.0
2023-07-19 09:50:00,225.67,226.14,225.67,226.06,3717.0,225.67,226.14,225.67,226.06,3717.0
2023-07-19 09:55:00,226.12,226.38,225.87,225.93,11100.0,226.12,226.38,225.87,225.93,11100.0
2023-07-19 10:00:00,226.0,226.5,225.75,226.4,8484.0,226.0,226.5,225.75,226.4,8484.0
2023-07-19 10:05:00,226.45,226.86,226.35,226.41,7484.0,226.45,226.86,226.35,226.41,7484.0
2023-07-19 10:10:00,226.46,227.14,226.45,226.64,4081.0,226.46,227.14,226.45,226.64,4081.0
2023-07-19 10:15:00,226.62,226.87,226.48,226.58,4309.0,226.62,226.87,226.48,226.58,4309.0
2023-07-19 10:20:00,226.57,226.62,226.43,226.5,2100.0,226.57,226.62,226.43,226.5,2100.0
2023-07-19 10:25:00,226.45,226.47,226.09,226.34,2436.0,226.45,226.47,226.09,226.34,2436.0
2023-07-19 10:30:00,226.27,226.6,226.14,226.42,4696.0,226.27,226.6,226.14,226.42,4696.0
2023-07-19 10:35:00,226.28,226.41,226.18,226.19,1936.0,226.28,226.41,226.18,226.19,1936.0
2023-07-19 10:40:00,226.04,226.31,226.04,226.05,13864.0,226.04,226.31,226.04,226.05,13864.0
2023-07-19 10:45:00,226.06,226.09,225.7,226.09,4454.0,226.06,226.09,225.7,226.09,4454.0
2023-07-19 10:50:00,225.99,226.02,225.49,225.49,5400.0,225.99,226.02,225.49,225.49,5400.0
2023-07-19 10:55:00,225.6,226.03,225.31,225.67,4599.0,225.6,226.03,225.31,225.67,4599.0
2023-07-19 11:00:00,225.82,225.98,225.67,225.75,6128.0,225.82,225.98,225.67,225.75,6128.0
2023-07-19 11:05:00,225.91,225.92,225.79,225.81,1800.0,225.91,225.92,225.79,225.81,1800.0
2023-07-19 11:10:00,225.8,225.83,225.7,225.82,2410.0,225.8,225.83,225.7,225.82,2410.0
2023-07-19 11:15:00,225.8,226.02,225.59,225.59,4008.0,225.8,226.02,225.59,225.59,4008.0
2023-07-19 11:20:00,225.63,225.85,225.2,225.49,9432.0,225.63,225.85,225.2,225.49,9432.0
2023-07-19 11:25:00,225.48,225.48,225.4,225.41,700.0,225.48,225.48,225.4,225.41,700.0
2023-07-19 11:30:00,225.59,226.09,225.47,225.99,8752.0,225.59,226.09,225.47,225.99,8752.0
2023-07-19 11:35:00,225.87,225.98,225.67,225.73,3778.0,225.87,225.98,225.67,225.73,3778.0
2023-07-19 11:40:00,225.65,225.75,225.57,225.58,1100.0,225.65,225.75,225.57,225.58,1100.0
2023-07-19 11:45:00,225.58,225.58,225.37,225.43,1410.0,225.58,225.58,225.37,225.43,1410.0
2023-07-19 11:50:00,225.42,225.73,225.36,225.7,2873.0,225.42,225.73,225.36,225.7,2873.0
2023-07-19 11:55:00,225.71,225.9,225.55,225.55,2344.0,225.71,225.9,225.55,225.55,2344.0
2023-07-19 12:00:00,225.61,225.76,225.25,225.25,2431.0,225.61,225.76,225.25,225.25,2431.0
2023-07-19 12:05:00,225.25,225.38,225.01,225.25,4965.0,225.25,225.38,225.01,225.25,4965.0
2023-07-19 12:10:00,225.28,225.32,225.12,225.22,2433.0,225.28,225.32,225.12,225.22,2433.0
2023-07-19 12:15:00,225.28,225.31,225.19,225.21,1494.0,225.28,225.31,225.19,225.21,1494.0
2023-07-19 12:20:00,225.04,225.19,224.88,225.14,3603.0,225.04,225.19,224.88,225.14,3603.0
2023-07-19 12:25:00,225.12,225.12,224.65,224.84,2393.0,225.12,225.12,224.65,224.84,2393.0
2023-07-19 12:30:00,224.8,225.04,224.7,225.03,2985.0,224.8,225.04,224.7,225.03,2985.0
2023-07-19 12:35:00,224.97,225.01,224.81,224.91,3269.0,224.97,225.01,224.81,224.91,3269.0
2023-07-19 12:40:00,224.87,225.09,224.83,224.92,4291.0,224.87,225.09,224.83,224.92,4291.0
2023-07-19 12:45:00,224.9,224.92,224.68,224.81,1051.0,224.9,224.92,224.68,224.81,1051.0
2023-07-19 12:50:00,224.67,225.2,224.66,225.09,3715.0,224.67,225.2,224.66,225.09,3715.0
2023-07-19 12:55:00,225.0,225.19,224.97,225.19,2269.0,225.0,225.19,224.97,225.19,2269.0
2023-07-19 13:00:00,225.19,225.26,224.89,225.02,2521.0,225.19,225.26,224.89,225.02,2521.0
2023-07-19 13:05:00,224.9,224.9,224.56,224.7,3063.0,224.9,224.9,224.56,224.7,3063.0
2023-07-19 13:10:00,224.76,225.03,224.76,225.03,1137.0,224.76,225.03,224.76,225.03,1137.0
2023-07-19 13:15:00,224.93,225.01,224.91,225.01,900.0,224.93,225.01,224.91,225.01,900.0
2023-07-19 13:20:00,224.9,225.01,224.81,224.82,1815.0,224.9,225.01,224.81,224.82,1815.0
2023-07-19 13:25:00,224.81,225.0,224.79,225.0,2117.0,224.81,225.0,224.79,225.0,2117.0
2023-07-19 13:30:00,224.9,224.96,224.87,224.95,1806.0,224.9,224.96,224.87,224.95,1806.0
2023-07-19 13:35:00,224.95,224.95,224.79,224.93,3470.0,224.95,224.95,224.79,224.93,3470.0
2023-07-19 13:40:00,224.9,225.13,224.88,225.08,2505.0,224.9,225.13,224.88,225.08,2505.0
2023-07-19 13:45:00,225.15,225.45,225.14,225.28,2603.0,225.15,225.45,225.14,225.28,2603.0
2023-07-19 13:50:00,225.34,225.35,225.17,225.2,2440.0,225.34,225.35,225.17,225.2,2440.0
2023-07-19 13:55:00,225.16,225.16,224.98,225.03,1300.0,225.16,225.16,224.98,225.03,1300.0
2023-07-19 14:00:00,225.04,225.26,225.04,225.15,2798.0,225.04,225.26,225.04,225.15,2798.0
2023-07-19 14:05:00,225.17,225.17,224.87,224.95,3460.0,225.17,225.17,224.87,224.95,3460.0
2023-07-19 14:10:00,224.95,224.97,224.62,224.62,1600.0,224.95,224.97,224.62,224.62,1600.0
2023-07-19 14:15:00,224.73,224.73,224.31,224.42,4971.0,224.73,224.73,224.31,224.42,4971.0
2023-07-19 14:20:00,224.42,224.53,224.39,224.43,1800.0,224.42,224.53,224.39,224.43,1800.0
2023-07-19 14:25:00,224.43,224.53,224.14,224.17,4648.0,224.43,224.53,224.14,224.17,4648.0
2023-07-19 14:30:00,224.26,224.68,224.2,224.68,4856.0,224.26,224.68,224.2,224.68,4856.0
2023-07-19 14:35:00,224.75,224.82,224.63,224.74,2232.0,224.75,224.82,224.63,224.74,2232.0
2023-07-19 14:40:00,224.76,225.05,224.75,224.98,3373.0,224.76,225.05,224.75,224.98,3373.0
2023-07-19 14:45:00,224.92,224.99,224.73,224.76,2009.0,224.92,224.99,224.73,224.76,2009.0
2023-07-19 14:50:00,224.76,224.79,224.63,224.79,2380.0,224.76,224.79,224.63,224.79,2380.0
2023-07-19 14:55:00,224.81,224.82,224.72,224.82,1425.0,224.81,224.82,224.72,224.82,1425.0
2023-07-19 15:00:00,224.78,225.05,224.77,224.98,2371.0,224.78,225.05,224.77,224.98,2371.0
2023-07-19 15:05:00,224.97,225.07,224.89,225.03,3710.0,224.97,225.07,224.89,225.03,3710.0
2023-07-19 15:10:00,225.06,225.26,225.04,225.2,1220.0,225.06,225.26,225.04,225.2,1220.0
2023-07-19 15:15:00,225.28,225.32,225.11,225.17,6471.0,225.28,225.32,225.11,225.17,6471.0
2023-07-19 15:20:00,225.26,225.44,225.25,225.34,2853.0,225.26,225.44,225.25,225.34,2853.0
2023-07-19 15:25:00,225.31,225.4,225.25,225.28,2800.0,225.31,225.4,225.25,225.28,2800.0
2023-07-19 15:30:00,225.23,225.46,225.15,225.32,9079.0,225.23,225.46,225.15,225.32,9079.0
2023-07-19 15:35:00,225.3,225.3,225.0,225.16,5266.0,225.3,225.3,225.0,225.16,5266.0
2023-07-19 15:40:00,225.2,225.32,225.17,225.25,5212.0,225.2,225.32,225.17,225.25,5212.0
2023-07-19 15:45:00,225.24,225.4,225.17,225.32,8899.0,225.24,225.4,225.17,225.32,8899.0
2023-07-19 15:50:00,225.38,225.56,225.11,225.11,17319.0,225.38,225.56,225.11,225.11,17319.0
2023-07-19 15:55:00,225.06,225.74,224.92,225.49,68146.0,225.06,225.74,224.92,225.49,68146.0
2023-07-20 09:30:00,226.02,226.02,226.02,226.02,6084.0,226.02,226.02,226.02,226.02,6084.0
2023-07-20 09:35:00,226.15,226.5,225.42,225.43,1292.0,226.15,226.5,225.42,225.43,1292.0
2023-07-20 09:40:00,225.15,226.3,224.87,225.31,5566.0,225.15,226.3,224.87,225.31,5566.0
2023-07-20 09:45:00,225.47,225.47,224.77,225.28,16449.0,225.47,225.47,224.77,225.28,16449.0
2023-07-20 09:50:00,225.3,225.48,224.82,225.48,2652.0,225.3,225.48,224.82,225.48,2652.0
2023-07-20 09:55:00,225.33,225.33,224.43,224.44,3022.0,225.33,225.33,224.43,224.44,3022.0
2023-07-20 10:00:00,224.71,224.85,224.16,224.52,2712.0,224.71,224.85,224.16,224.52,2712.0
2023-07-20 10:05:00,224.77,224.89,224.18,224.89,6653.0,224.77,224.89,224.18,224.89,6653.0
2023-07-20 10:10:00,224.61,224.71,224.48,224.68,1540.0,224.61,224.71,224.48,224.68,1540.0
2023-07-20 10:15:00,224.74,224.83,224.39,224.83,5387.0,224.74,224.83,224.39,224.83,5387.0
2023-07-20 10:20:00,224.38,224.58,224.31,224.41,1215.0,224.38,224.58,224.31,224.41,1215.0
2023-07-20 10:25:00,224.42,224.97,224.41,224.97,1239.0,224.42,224.97,224.41,224.97,1239.0
2023-07-20 10:30:00,224.98,225.49,224.97,225.05,944.0,224.98,225.49,224.97,225.05,944.0
2023-07-20 10:35:00,224.95,225.16,224.95,224.99,2268.0,224.95,225.16,224.95,224.99,2268.0
2023-07-20 10:40:00,224.9,224.9,224.56,224.74,901.0,224.9,224.9,224.56,224.74,901.0
2023-07-20 10:45:00,224.78,225.11,224.75,224.99,2542.0,224.78,225.11,224.75,224.99,2542.0
2023-07-20 10:50:00,225.04,225.37,224.89,225.13,4456.0,225.04,225.37,224.89,225.13,4456.0
2023-07-20 10:55:00,225.23,225.31,225.11,225.16,2502.0,225.23,225.31,225.11,225.16,2502.0
2023-07-20 11:00:00,225.18,225.42,225.14,225.4,3700.0,225.18,225.42,225.14,225.4,3700.0
2023-07-20 11:05:00,225.41,225.41,225.21,225.38,3218.0,225.41,225.41,225.21,225.38,3218.0
2023-07-20 11:10:00,225.41,225.41,225.11,225.3,4808.0,225.41,225.41,225.11,225.3,4808.0
2023-07-20 11:15:00,225.12,225.27,224.98,225.18,3789.0,225.12,225.27,224.98,225.18,3789.0
2023-07-20 11:20:00,225.22,225.22,224.93,224.93,2219.0,225.22,225.22,224.93,224.93,2219.0
2023-07-20 11:25:00,224.87,225.34,224.82,225.14,3015.0,224.87,225.34,224.82,225.14,3015.0
2023-07-20 11:30:00,225.02,225.15,224.87,224.92,4600.0,225.02,225.15,224.87,224.92,4600.0
2023-07-20 11:35:00,225.0,225.16,224.93,225.11,4987.0,225.0,225.16,224.93,225.11,4987.0
2023-07-20 11:40:00,225.11,225.18,225.06,225.09,2900.0,225.11,225.18,225.06,225.09,2900.0
2023-07-20 11:45:00,225.02,225.08,224.61,225.03,2925.0,225.02,225.08,224.61,225.03,2925.0
2023-07-20 11:50:00,224.97,225.32,224.96,225.32,3034.0,224.97,225.32,224.96,225.32,3034.0
2023-07-20 11:55:00,225.25,225.26,225.13,225.13,1200.0,225.25,225.26,225.13,225.13,1200.0
2023-07-20 12:00:00,225.08,225.58,225.08,225.47,3112.0,225.08,225.58,225.08,225.47,3112.0
2023-07-20 12:05:00,225.65,226.37,225.64,226.37,300.0,225.65,226.37,225.64,226.37,300.0
2023-07-20 12:10:00,226.43,226.6,226.31,226.4,2048.0,226.43,226.6,226.31,226.4,2048.0
2023-07-20 12:15:00,226.42,226.53,226.32,226.45,3000.0,226.42,226.53,226.32,226.45,3000.0
2023-07-20 12:20:00,226.58,226.58,226.23,226.37,2336.0,226.58,226.58,226.23,226.37,2336.0
2023-07-20 12:25:00,226.45,226.58,226.35,226.57,2300.0,226.45,226.58,226.35,226.57,2300.0
2023-07-20 12:30:00,226.55,226.7,226.5,226.56,2992.0,226.55,226.7,226.5,226.56,2992.0
2023-07-20 12:35:00,226.56,226.57,226.31,226.43,2892.0,226.56,226.57,226.31,226.43,2892.0
2023-07-20 12:40:00,226.38,226.84,226.28,226.84,1519.0,226.38,226.84,226.28,226.84,1519.0
2023-07-20 12:45:00,226.95,227.23,226.95,227.23,2005.0,226.95,227.23,226.95,227.23,2005.0
2023-07-20 12:50:00,227.13,227.13,226.59,226.68,3799.0,227.13,227.13,226.59,226.68,3799.0
2023-07-20 12:55:00,226.55,226.55,226.45,226.5,1541.0,226.55,226.55,226.45,226.5,1541.0
2023-07-20 13:00:00,226.5,226.5,226.15,226.26,1351.0,226.5,226.5,226.15,226.26,1351.0
2023-07-20 13:05:00,226.25,226.25,225.96,225.96,1164.0,226.25,226.25,225.96,225.96,1164.0
2023-07-20 13:10:00,226.14,226.19,226.09,226.09,809.0,226.14,226.19,226.09,226.09,809.0
2023-07-20 13:15:00,226.1,226.16,225.76,225.91,2537.0,226.1,226.16,225.76,225.91,2537.0
2023-07-20 13:20:00,225.97,226.2,225.97,226.2,720.0,225.97,226.2,225.97,226.2,720.0
2023-07-20 13:25:00,226.21,226.29,226.19,226.21,618.0,226.21,226.29,226.19,226.21,618.0
2023-07-20 13:30:00,226.53,226.63,226.32,226.63,896.0,226.53,226.63,226.32,226.63,896.0
2023-07-20 13:35:00,226.63,226.84,226.63,226.84,1013.0,226.63,226.84,226.63,226.84,1013.0
2023-07-20 13:40:00,226.82,226.84,226.8,226.84,300.0,226.82,226.84,226.8,226.84,300.0
2023-07-20 13:45:00,226.77,226.9,226.77,226.84,2409.0,226.77,226.9,226.77,226.84,2409.0
2023-07-20 13:50:00,226.91,227.05,226.76,226.82,2027.0,226.91,227.05,226.76,226.82,2027.0
2023-07-20 13:55:00,226.7,226.81,226.54,226.54,3162.0,226.7,226.81,226.54,226.54,3162.0
2023-07-20 14:00:00,226.61,226.67,226.37,226.39,2919.0,226.61,226.67,226.37,226.39,2919.0
2023-07-20 14:05:00,226.31,226.38,226.25,226.3,8285.0,226.31,226.38,226.25,226.3,8285.0
2023-07-20 14:10:00,226.2,226.2,225.85,225.85,2701.0,226.2,226.2,225.85,225.85,2701.0
2023-07-20 14:15:00,225.85,225.9,225.62,225.65,6687.0,225.85,225.9,225.62,225.65,6687.0
2023-07-20 14:20:00,225.57,225.75,225.57,225.69,4771.0,225.57,225.75,225.57,225.69,4771.0
2023-07-20 14:25:00,225.55,225.56,225.35,225.5,2626.0,225.55,225.56,225.35,225.5,2626.0
2023-07-20 14:30:00,225.59,226.09,225.59,226.09,3920.0,225.59,226.09,225.59,226.09,3920.0
2023-07-20 14:35:00,226.14,226.35,226.11,226.14,5620.0,226.14,226.35,226.11,226.14,5620.0
2023-07-20 14:40:00,226.07,226.24,226.0,226.07,2670.0,226.07,226.24,226.0,226.07,2670.0
2023-07-20 14:45:00,226.11,226.45,226.11,226.45,1200.0,226.11,226.45,226.11,226.45,1200.0
2023-07-20 14:50:00,226.36,226.69,226.36,226.64,1743.0,226.36,226.69,226.36,226.64,1743.0
2023-07-20 14:55:00,226.67,226.99,226.56,226.98,2006.0,226.67,226.99,226.56,226.98,2006.0
2023-07-20 15:00:00,227.0,227.02,226.49,226.51,8572.0,227.0,227.02,226.49,226.51,8572.0
2023-07-20 15:05:00,226.52,226.63,226.38,226.51,4302.0,226.52,226.63,226.38,226.51,4302.0
2023-07-20 15:10:00,226.52,226.56,226.39,226.49,3662.0,226.52,226.56,226.39,226.49,3662.0
2023-07-20 15:15:00,226.38,226.38,226.16,226.17,1479.0,226.38,226.38,226.16,226.17,1479.0
2023-07-20 15:20:00,226.16,226.22,226.06,226.12,1296.0,226.16,226.22,226.06,226.12,1296.0
2023-07-20 15:25:00,226.15,226.27,226.0,226.17,2430.0,226.15,226.27,226.0,226.17,2430.0
2023-07-20 15:30:00,226.29,226.52,226.06,226.08,7745.0,226.29,226.52,226.06,226.08,7745.0
2023-07-20 15:35:00,226.0,226.18,225.9,226.08,2987.0,226.0,226.18,225.9,226.08,2987.0
2023-07-20 15:40:00,226.05,226.28,226.04,226.16,3362.0,226.05,226.28,226.04,226.16,3362.0
2023-07-20 15:45:00,226.16,226.26,226.05,226.08,6246.0,226.16,226.26,226.05,226.08,6246.0
2023-07-20 15:50:00,226.13,226.16,225.87,225.95,18700.0,226.13,226.16,225.87,225.95,18700.0
2023-07-20 15:55:00,226.02,226.45,225.82,226.36,60534.0,226.02,226.45,225.82,226.36,60534.0
2023-07-21 09:30:00,226.62,226.83,225.26,225.26,24466.0,226.62,226.83,225.26,225.26,24466.0
2023-07-21 09:35:00,225.27,226.46,224.82,226.46,6819.0,225.27,226.46,224.82,226.46,6819.0
2023-07-21 09:40:00,226.48,226.81,225.81,226.35,4154.0,226.48,226.81,225.81,226.35,4154.0
2023-07-21 09:45:00,226.07,226.07,225.11,225.52,8138.0,226.07,226.07,225.11,225.52,8138.0
2023-07-21 09:50:00,225.84,225.93,225.05,225.27,12675.0,225.84,225.93,225.05,225.27,12675.0
2023-07-21 09:55:00,225.52,226.02,225.45,225.94,5568.0,225.52,226.02,225.45,225.94,5568.0
2023-07-21 10:00:00,225.91,225.91,225.16,225.5,5060.0,225.91,225.91,225.16,225.5,5060.0
2023-07-21 10:05:00,225.62,225.91,225.24,225.77,7161.0,225.62,225.91,225.24,225.77,7161.0
2023-07-21 10:10:00,225.73,226.02,225.42,225.65,3730.0,225.73,226.02,225.42,225.65,3730.0
2023-07-21 10:15:00,225.58,226.43,225.55,226.27,2078.0,225.58,226.43,225.55,226.27,2078.0
2023-07-21 10:20:00,226.4,227.03,226.25,226.36,3336.0,226.4,227.03,226.25,226.36,3336.0
2023-07-21 10:25:00,226.29,226.58,226.25,226.58,1020.0,226.29,226.58,226.25,226.58,1020.0
2023-07-21 10:30:00,226.39,227.2,226.39,227.07,8461.0,226.39,227.2,226.39,227.07,8461.0
2023-07-21 10:35:00,227.17,228.29,227.17,228.09,4242.0,227.17,228.29,227.17,228.09,4242.0
2023-07-21 10:40:00,228.06,228.59,228.06,228.59,5900.0,228.06,228.59,228.06,228.59,5900.0
2023-07-21 10:45:00,228.51,228.51,227.79,227.79,4100.0,228.51,228.51,227.79,227.79,4100.0
2023-07-21 10:50:00,227.54,228.09,227.53,227.69,3912.0,227.54,228.09,227.53,227.69,3912.0
2023-07-21 10:55:00,227.57,228.2,227.54,228.06,21738.0,227.57,228.2,227.54,228.06,21738.0
2023-07-21 11:00:00,228.09,228.46,228.0,228.4,5545.0,228.09,228.46,228.0,228.4,5545.0
2023-07-21 11:05:00,228.4,228.7,228.4,228.49,5031.0,228.4,228.7,228.4,228.49,5031.0
2023-07-21 11:10:00,228.49,228.89,228.34,228.34,7428.0,228.49,228.89,228.34,228.34,7428.0
2023-07-21 11:15:00,228.42,228.72,228.39,228.63,4145.0,228.42,228.72,228.39,228.63,4145.0
2023-07-21 11:20:00,228.54,228.59,228.15,228.17,4425.0,228.54,228.59,228.15,228.17,4425.0
2023-07-21 11:25:00,228.17,228.17,227.69,228.04,4638.0,228.17,228.17,227.69,228.04,4638.0
2023-07-21 11:30:00,228.15,228.38,227.95,228.12,4691.0,228.15,228.38,227.95,228.12,4691.0
2023-07-21 11:35:00,228.19,228.27,228.01,228.09,5527.0,228.19,228.27,228.01,228.09,5527.0
2023-07-21 11:40:00,228.18,228.34,227.91,228.21,8339.0,228.18,228.34,227.91,228.21,8339.0
2023-07-21 11:45:00,228.21,228.91,228.2,228.91,4188.0,228.21,228.91,228.2,228.91,4188.0
2023-07-21 11:50:00,228.98,229.2,228.48,228.48,6143.0,228.98,229.2,228.48,228.48,6143.0
2023-07-21 11:55:00,228.48,229.03,228.46,229.03,6901.0,228.48,229.03,228.46,229.03,6901.0
2023-07-21 12:00:00,228.98,229.05,228.76,228.76,1500.0,228.98,229.05,228.76,228.76,1500.0
2023-07-21 12:05:00,228.85,229.13,228.74,229.11,2892.0,228.85,229.13,228.74,229.11,2892.0
2023-07-21 12:10:00,228.98,229.04,228.82,229.04,5703.0,228.98,229.04,228.82,229.04,5703.0
2023-07-21 12:15:00,229.0,229.0,228.78,228.78,1403.0,229.0,229.0,228.78,228.78,1403.0
2023-07-21 12:20:00,228.93,229.13,228.93,229.01,3831.0,228.93,229.13,228.93,229.01,3831.0
2023-07-21 12:25:00,229.15,229.44,229.15,229.18,4952.0,229.15,229.44,229.15,229.18,4952.0
2023-07-21 12:30:00,229.19,229.54,229.19,229.52,6737.0,229.19,229.54,229.19,229.52,6737.0
2023-07-21 12:35:00,229.52,229.6,229.37,229.4,3922.0,229.52,229.6,229.37,229.4,3922.0
2023-07-21 12:40:00,229.38,229.4,229.01,229.13,3623.0,229.38,229.4,229.01,229.13,3623.0
2023-07-21 12:45:00,229.04,229.04,228.73,228.94,3391.0,229.04,229.04,228.73,228.94,3391.0
2023-07-21 12:50:00,228.99,229.13,228.91,228.91,6629.0,228.99,229.13,228.91,228.91,6629.0
2023-07-21 12:55:00,228.92,229.04,228.91,228.99,1849.0,228.92,229.04,228.91,228.99,1849.0
2023-07-21 13:00:00,228.97,228.97,228.71,228.81,1700.0,228.97,228.97,228.71,228.81,1700.0
2023-07-21 13:05:00,228.81,229.18,228.81,229.18,10517.0,228.81,229.18,228.81,229.18,10517.0
2023-07-21 13:10:00,229.06,229.36,229.03,229.36,4916.0,229.06,229.36,229.03,229.36,4916.0
2023-07-21 13:15:00,229.36,229.56,229.35,229.47,2383.0,229.36,229.56,229.35,229.47,2383.0
2023-07-21 13:20:00,229.42,229.46,229.14,229.36,6521.0,229.42,229.46,229.14,229.36,6521.0
2023-07-21 13:25:00,229.26,229.36,228.94,229.03,4088.0,229.26,229.36,228.94,229.03,4088.0
2023-07-21 13:30:00,229.09,229.22,229.07,229.22,2637.0,229.09,229.22,229.07,229.22,2637.0
2023-07-21 13:35:00,229.21,229.21,228.72,228.77,4041.0,229.21,229.21,228.72,228.77,4041.0
2023-07-21 13:40:00,228.68,228.85,228.6,228.69,4398.0,228.68,228.85,228.6,228.69,4398.0
2023-07-21 13:45:00,228.68,228.78,228.53,228.78,2835.0,228.68,228.78,228.53,228.78,2835.0
2023-07-21 13:50:00,228.86,229.14,228.86,229.14,8625.0,228.86,229.14,228.86,229.14,8625.0
2023-07-21 13:55:00,229.04,229.2,228.95,229.01,6880.0,229.04,229.2,228.95,229.01,6880.0
2023-07-21 14:00:00,228.94,228.94,228.56,228.67,4066.0,228.94,228.94,228.56,228.67,4066.0
2023-07-21 14:05:00,228.67,229.19,228.67,229.13,3581.0,228.67,229.19,228.67,229.13,3581.0
2023-07-21 14:10:00,229.12,229.33,228.95,228.95,5016.0,229.12,229.33,228.95,228.95,5016.0
2023-07-21 14:15:00,229.04,229.07,228.92,229.01,3599.0,229.04,229.07,228.92,229.01,3599.0
2023-07-21 14:20:00,229.02,229.13,228.96,229.13,2768.0,229.02,229.13,228.96,229.13,2768.0
2023-07-21 14:25:00,229.07,229.25,229.07,229.21,2792.0,229.07,229.25,229.07,229.21,2792.0
2023-07-21 14:30:00,229.24,229.32,229.24,229.25,1942.0,229.24,229.32,229.24,229.25,1942.0
2023-07-21 14:35:00,229.22,229.34,229.14,229.34,3093.0,229.22,229.34,229.14,229.34,3093.0
2023-07-21 14:40:00,229.36,229.54,229.36,229.46,3767.0,229.36,229.54,229.36,229.46,3767.0
2023-07-21 14:45:00,229.42,229.5,229.31,229.36,3157.0,229.42,229.5,229.31,229.36,3157.0
2023-07-21 14:50:00,229.32,229.44,229.29,229.4,3888.0,229.32,229.44,229.29,229.4,3888.0
2023-07-21 14:55:00,229.41,229.41,229.01,229.09,3479.0,229.41,229.41,229.01,229.09,3479.0
2023-07-21 15:00:00,229.09,229.1,228.95,228.98,4346.0,229.09,229.1,228.95,228.98,4346.0
2023-07-21 15:05:00,228.96,228.96,228.7,228.73,4210.0,228.96,228.96,228.7,228.73,4210.0
2023-07-21 15:10:00,228.52,228.81,228.49,228.81,4264.0,228.52,228.81,228.49,228.81,4264.0
2023-07-21 15:15:00,228.9,229.11,228.85,229.1,4945.0,228.9,229.11,228.85,229.1,4945.0
2023-07-21 15:20:00,229.15,229.48,229.15,229.29,9388.0,229.15,229.48,229.15,229.29,9388.0
2023-07-21 15:25:00,229.29,229.4,229.18,229.37,8920.0,229.29,229.4,229.18,229.37,8920.0
2023-07-21 15:30:00,229.33,229.37,229.09,229.09,6643.0,229.33,229.37,229.09,229.09,6643.0
2023-07-21 15:35:00,229.14,229.3,228.99,229.14,9854.0,229.14,229.3,228.99,229.14,9854.0
2023-07-21 15:40:00,229.11,229.19,229.01,229.04,7369.0,229.11,229.19,229.01,229.04,7369.0
2023-07-21 15:45:00,229.04,229.04,228.5,228.51,12614.0,229.04,229.04,228.5,228.51,12614.0
2023-07-21 15:50:00,228.49,228.83,228.19,228.58,27956.0,228.49,228.83,228.19,228.58,27956.0
2023-07-21 15:55:00,228.53,228.93,228.18,228.24,60956.0,228.53,228.93,228.18,228.24,60956.0
2023-07-24 09:30:00,227.93,229.0,227.1,228.79,15598.0,227.93,229.0,227.1,228.79,15598.0
2023-07-24 09:35:00,228.48,229.56,228.37,228.71,10850.0,228.48,229.56,228.37,228.71,10850.0
2023-07-24 09:40:00,229.09,229.54,228.73,228.94,5222.0,229.09,229.54,228.73,228.94,5222.0
2023-07-24 09:45:00,228.71,228.98,228.42,228.8,3367.0,228.71,228.98,228.42,228.8,3367.0
2023-07-24 09:50:00,228.8,229.2,228.34,228.42,3650.0,228.8,229.2,228.34,228.42,3650.0
2023-07-24 09:55:00,228.39,228.5,227.95,228.05,4922.0,228.39,228.5,227.95,228.05,4922.0
2023-07-24 10:00:00,228.11,228.33,227.39,227.39,12653.0,228.11,228.33,227.39,227.39,12653.0
2023-07-24 10:05:00,227.39,227.59,226.58,227.15,11537.0,227.39,227.59,226.58,227.15,11537.0
2023-07-24 10:10:00,227.36,227.36,226.92,227.01,5453.0,227.36,227.36,226.92,227.01,5453.0
2023-07-24 10:15:00,227.05,227.26,226.84,227.06,8926.0,227.05,227.26,226.84,227.06,8926.0
2023-07-24 10:20:00,227.09,227.87,227.09,227.3,6365.0,227.09,227.87,227.09,227.3,6365.0
2023-07-24 10:25:00,227.3,227.3,226.65,226.95,5093.0,227.3,227.3,226.65,226.95,5093.0
2023-07-24 10:30:00,227.17,227.44,226.77,227.21,5110.0,227.17,227.44,226.77,227.21,5110.0
2023-07-24 10:35:00,227.42,227.47,226.92,227.11,2306.0,227.42,227.47,226.92,227.11,2306.0
2023-07-24 10:40:00,227.11,227.42,227.02,227.11,11803.0,227.11,227.42,227.02,227.11,11803.0
2023-07-24 10:45:00,227.02,227.27,226.94,227.19,9993.0,227.02,227.27,226.94,227.19,9993.0
2023-07-24 10:50:00,227.32,227.51,226.82,227.51,9277.0,227.32,227.51,226.82,227.51,9277.0
2023-07-24 10:55:00,227.54,227.75,227.17,227.72,8439.0,227.54,227.75,227.17,227.72,8439.0
2023-07-24 11:00:00,227.72,227.89,227.34,227.36,8775.0,227.72,227.89,227.34,227.36,8775.0
2023-07-24 11:05:00,227.36,227.62,227.33,227.57,6295.0,227.36,227.62,227.33,227.57,6295.0
2023-07-24 11:10:00,227.57,227.92,227.52,227.76,3626.0,227.57,227.92,227.52,227.76,3626.0
2023-07-24 11:15:00,227.74,227.85,227.54,227.57,5769.0,227.74,227.85,227.54,227.57,5769.0
2023-07-24 11:20:00,227.58,227.92,227.56,227.8,4336.0,227.58,227.92,227.56,227.8,4336.0
2023-07-24 11:25:00,227.9,228.32,227.89,228.15,5696.0,227.9,228.32,227.89,228.15,5696.0
2023-07-24 11:30:00,228.12,228.19,227.93,227.99,4422.0,228.12,228.19,227.93,227.99,4422.0
2023-07-24 11:35:00,227.99,228.23,227.25,227.37,6267.0,227.99,228.23,227.25,227.37,6267.0
2023-07-24 11:40:00,227.21,227.26,226.89,226.89,12628.0,227.21,227.26,226.89,226.89,12628.0
2023-07-24 11:45:00,226.84,227.27,226.84,227.22,11495.0,226.84,227.27,226.84,227.22,11495.0
2023-07-24 11:50:00,227.24,227.46,227.1,227.46,4662.0,227.24,227.46,227.1,227.46,4662.0
2023-07-24 11:55:00,227.52,227.77,227.43,227.76,2585.0,227.52,227.77,227.43,227.76,2585.0
2023-07-24 12:00:00,227.76,228.08,227.73,228.08,3035.0,227.76,228.08,227.73,228.08,3035.0
2023-07-24 12:05:00,228.09,228.21,227.95,227.95,2600.0,228.09,228.21,227.95,227.95,2600.0
2023-07-24 12:10:00,227.97,227.97,227.5,227.52,3090.0,227.97,227.97,227.5,227.52,3090.0
2023-07-24 12:15:00,227.53,228.03,227.52,228.03,6706.0,227.53,228.03,227.52,228.03,6706.0
2023-07-24 12:20:00,228.03,228.08,227.65,227.65,7426.0,228.03,228.08,227.65,227.65,7426.0
2023-07-24 12:25:00,227.7,227.71,227.34,227.34,6900.0,227.7,227.71,227.34,227.34,6900.0
2023-07-24 12:30:00,227.41,227.75,227.41,227.68,17313.0,227.41,227.75,227.41,227.68,17313.0
2023-07-24 12:35:00,227.68,227.98,227.59,227.86,5229.0,227.68,227.98,227.59,227.86,5229.0
2023-07-24 12:40:00,227.86,228.13,227.71,227.71,6541.0,227.86,228.13,227.71,227.71,6541.0
2023-07-24 12:45:00,227.71,227.97,227.71,227.87,5214.0,227.71,227.97,227.71,227.87,5214.0
2023-07-24 12:50:00,227.79,228.18,227.74,228.11,4948.0,227.79,228.18,227.74,228.11,4948.0
2023-07-24 12:55:00,228.11,228.64,228.11,228.3,8791.0,228.11,228.64,228.11,228.3,8791.0
2023-07-24 13:00:00,228.37,228.37,228.16,228.21,5093.0,228.37,228.37,228.16,228.21,5093.0
2023-07-24 13:05:00,228.19,228.54,228.18,228.54,6129.0,228.19,228.54,228.18,228.54,6129.0
2023-07-24 13:10:00,228.58,228.9,228.57,228.9,8634.0,228.58,228.9,228.57,228.9,8634.0
2023-07-24 13:15:00,228.92,229.16,228.89,228.94,5377.0,228.92,229.16,228.89,228.94,5377.0
2023-07-24 13:20:00,228.94,229.0,228.79,228.87,5383.0,228.94,229.0,228.79,228.87,5383.0
2023-07-24 13:25:00,228.86,229.1,228.85,229.1,2826.0,228.86,229.1,228.85,229.1,2826.0
2023-07-24 13:30:00,229.09,229.18,228.81,228.86,6925.0,229.09,229.18,228.81,228.86,6925.0
2023-07-24 13:35:00,228.77,228.83,228.42,228.49,8518.0,228.77,228.83,228.42,228.49,8518.0
2023-07-24 13:40:00,228.44,228.49,228.25,228.34,6390.0,228.44,228.49,228.25,228.34,6390.0
2023-07-24 13:45:00,228.46,228.9,228.38,228.71,9145.0,228.46,228.9,228.38,228.71,9145.0
2023-07-24 13:50:00,228.71,228.74,228.43,228.49,4501.0,228.71,228.74,228.43,228.49,4501.0
2023-07-24 13:55:00,228.46,228.83,228.46,228.65,5029.0,228.46,228.83,228.46,228.65,5029.0
2023-07-24 14:00:00,228.65,228.68,228.52,228.58,13226.0,228.65,228.68,228.52,228.58,13226.0
2023-07-24 14:05:00,228.64,228.69,228.32,228.51,7728.0,228.64,228.69,228.32,228.51,7728.0
2023-07-24 14:10:00,228.52,228.53,228.25,228.31,5416.0,228.52,228.53,228.25,228.31,5416.0
2023-07-24 14:15:00,228.27,228.42,228.15,228.36,8356.0,228.27,228.42,228.15,228.36,8356.0
2023-07-24 14:20:00,228.36,228.4,228.22,228.4,4952.0,228.36,228.4,228.22,228.4,4952.0
2023-07-24 14:25:00,228.4,228.5,228.22,228.28,9334.0,228.4,228.5,228.22,228.28,9334.0
2023-07-24 14:30:00,228.22,228.26,228.06,228.17,8052.0,228.22,228.26,228.06,228.17,8052.0
2023-07-24 14:35:00,228.1,228.3,228.1,228.25,10113.0,228.1,228.3,228.1,228.25,10113.0
2023-07-24 14:40:00,228.26,228.38,228.16,228.18,7729.0,228.26,228.38,228.16,228.18,7729.0
2023-07-24 14:45:00,228.22,228.34,228.19,228.25,16054.0,228.22,228.34,228.19,228.25,16054.0
2023-07-24 14:50:00,228.29,228.35,228.01,228.21,9241.0,228.29,228.35,228.01,228.21,9241.0
2023-07-24 14:55:00,228.15,228.27,228.05,228.27,5992.0,228.15,228.27,228.05,228.27,5992.0
2023-07-24 15:00:00,228.29,228.38,227.87,227.89,7715.0,228.29,228.38,227.87,227.89,7715.0
2023-07-24 15:05:00,227.98,228.2,227.82,227.85,10509.0,227.98,228.2,227.82,227.85,10509.0
2023-07-24 15:10:00,227.84,228.01,227.65,228.0,11823.0,227.84,228.01,227.65,228.0,11823.0
2023-07-24 15:15:00,227.99,228.23,227.99,228.07,10823.0,227.99,228.23,227.99,228.07,10823.0
2023-07-24 15:20:00,228.07,228.26,227.98,228.13,12703.0,228.07,228.26,227.98,228.13,12703.0
2023-07-24 15:25:00,228.09,228.09,227.71,227.71,21148.0,228.09,228.09,227.71,227.71,21148.0
2023-07-24 15:30:00,227.77,227.89,227.52,227.52,16053.0,227.77,227.89,227.52,227.52,16053.0
2023-07-24 15:35:00,227.57,227.84,227.57,227.76,19783.0,227.57,227.84,227.57,227.76,19783.0
2023-07-24 15:40:00,227.77,228.23,227.75,228.03,21920.0,227.77,228.23,227.75,228.03,21920.0
2023-07-24 15:45:00,228.07,228.15,227.73,227.73,23087.0,228.07,228.15,227.73,227.73,23087.0
2023-07-24 15:50:00,227.73,227.78,227.38,227.56,45310.0,227.73,227.78,227.38,227.56,45310.0
2023-07-24 15:55:00,227.58,228.23,227.49,228.16,74291.0,227.58,228.23,227.49,228.16,74291.0
2023-07-25 09:30:00,225.77,227.91,225.77,227.41,11056.0,225.77,227.91,225.77,227.41,11056.0
2023-07-25 09:35:00,228.89,230.0,228.77,229.99,6671.0,228.89,230.0,228.77,229.99,6671.0
2023-07-25 09:40:00,229.99,231.06,229.97,230.94,12330.0,229.99,231.06,229.97,230.94,12330.0
2023-07-25 09:45:00,230.93,232.27,230.89,232.16,11562.0,230.93,232.27,230.89,232.16,11562.0
2023-07-25 09:50:00,232.43,233.41,232.42,233.35,8171.0,232.43,233.41,232.42,233.35,8171.0
2023-07-25 09:55:00,233.51,233.88,232.89,233.0,4305.0,233.51,233.88,232.89,233.0,4305.0
2023-07-25 10:00:00,232.95,233.41,232.8,233.04,8663.0,232.95,233.41,232.8,233.04,8663.0
2023-07-25 10:05:00,233.15,233.2,232.66,232.9,18529.0,233.15,233.2,232.66,232.9,18529.0
2023-07-25 10:10:00,232.72,233.2,232.58,232.95,8923.0,232.72,233.2,232.58,232.95,8923.0
2023-07-25 10:15:00,233.01,233.05,232.19,232.23,11693.0,233.01,233.05,232.19,232.23,11693.0
2023-07-25 10:20:00,232.52,232.52,231.64,231.64,5202.0,232.52,232.52,231.64,231.64,5202.0
2023-07-25 10:25:00,231.93,232.73,231.63,231.63,8264.0,231.93,232.73,231.63,231.63,8264.0
2023-07-25 10:30:00,231.49,231.6,231.16,231.3,5019.0,231.49,231.6,231.16,231.3,5019.0
2023-07-25 10:35:00,231.25,231.92,231.25,231.86,10326.0,231.25,231.92,231.25,231.86,10326.0
2023-07-25 10:40:00,231.81,231.85,231.5,231.78,3538.0,231.81,231.85,231.5,231.78,3538.0
2023-07-25 10:45:00,231.83,231.83,231.48,231.54,3134.0,231.83,231.83,231.48,231.54,3134.0
2023-07-25 10:50:00,231.58,232.23,231.54,232.22,8200.0,231.58,232.23,231.54,232.22,8200.0
2023-07-25 10:55:00,232.38,232.91,232.37,232.79,16398.0,232.38,232.91,232.37,232.79,16398.0
2023-07-25 11:00:00,232.8,232.86,232.52,232.56,7676.0,232.8,232.86,232.52,232.56,7676.0
2023-07-25 11:05:00,232.57,232.57,232.1,232.11,2000.0,232.57,232.57,232.1,232.11,2000.0
2023-07-25 11:10:00,231.67,231.83,231.59,231.71,3476.0,231.67,231.83,231.59,231.71,3476.0
2023-07-25 11:15:00,231.84,232.21,231.77,232.06,4381.0,231.84,232.21,231.77,232.06,4381.0
2023-07-25 11:20:00,231.81,231.9,231.65,231.84,3334.0,231.81,231.9,231.65,231.84,3334.0
2023-07-25 11:25:00,231.83,232.06,231.59,231.59,2100.0,231.83,232.06,231.59,231.59,2100.0
2023-07-25 11:30:00,231.69,231.7,231.46,231.68,2360.0,231.69,231.7,231.46,231.68,2360.0
2023-07-25 11:35:00,231.68,231.99,231.51,231.79,6453.0,231.68,231.99,231.51,231.79,6453.0
2023-07-25 11:40:00,231.78,231.9,231.59,231.59,1438.0,231.78,231.9,231.59,231.59,1438.0
2023-07-25 11:45:00,231.36,231.54,231.35,231.48,1208.0,231.36,231.54,231.35,231.48,1208.0
2023-07-25 11:50:00,231.51,231.9,231.46,231.88,5410.0,231.51,231.9,231.46,231.88,5410.0
2023-07-25 11:55:00,231.88,232.15,231.73,232.15,3116.0,231.88,232.15,231.73,232.15,3116.0
2023-07-25 12:00:00,232.16,232.16,231.89,232.03,4076.0,232.16,232.16,231.89,232.03,4076.0
2023-07-25 12:05:00,232.04,232.04,231.86,232.02,1900.0,232.04,232.04,231.86,232.02,1900.0
2023-07-25 12:10:00,232.09,232.19,231.99,232.11,2400.0,232.09,232.19,231.99,232.11,2400.0
2023-07-25 12:15:00,232.05,232.3,231.99,232.22,2400.0,232.05,232.3,231.99,232.22,2400.0
2023-07-25 12:20:00,232.27,232.41,232.12,232.19,11941.0,232.27,232.41,232.12,232.19,11941.0
2023-07-25 12:25:00,232.13,232.14,231.58,231.58,8646.0,232.13,232.14,231.58,231.58,8646.0
2023-07-25 12:30:00,231.53,231.64,231.01,231.01,3733.0,231.53,231.64,231.01,231.01,3733.0
2023-07-25 12:35:00,231.11,231.14,231.0,231.06,6814.0,231.11,231.14,231.0,231.06,6814.0
2023-07-25 12:40:00,231.08,231.08,230.41,230.51,1101.0,231.08,231.08,230.41,230.51,1101.0
2023-07-25 12:45:00,230.62,230.75,230.46,230.51,4097.0,230.62,230.75,230.46,230.51,4097.0
2023-07-25 12:50:00,230.63,230.77,230.56,230.56,1930.0,230.63,230.77,230.56,230.56,1930.0
2023-07-25 12:55:00,230.6,230.78,230.57,230.66,2381.0,230.6,230.78,230.57,230.66,2381.0
2023-07-25 13:00:00,230.79,230.86,230.68,230.73,1974.0,230.79,230.86,230.68,230.73,1974.0
2023-07-25 13:05:00,230.67,230.67,230.47,230.57,2555.0,230.67,230.67,230.47,230.57,2555.0
2023-07-25 13:10:00,230.5,230.52,230.32,230.32,3188.0,230.5,230.52,230.32,230.32,3188.0
2023-07-25 13:15:00,230.27,230.75,230.26,230.75,4530.0,230.27,230.75,230.26,230.75,4530.0
2023-07-25 13:20:00,230.67,230.68,230.67,230.68,404.0,230.67,230.68,230.67,230.68,404.0
2023-07-25 13:25:00,230.69,230.85,230.55,230.65,2409.0,230.69,230.85,230.55,230.65,2409.0
2023-07-25 13:30:00,230.72,230.83,230.64,230.64,1301.0,230.72,230.83,230.64,230.64,1301.0
2023-07-25 13:35:00,230.61,230.61,230.23,230.24,5043.0,230.61,230.61,230.23,230.24,5043.0
2023-07-25 13:40:00,230.2,230.87,230.2,230.87,3724.0,230.2,230.87,230.2,230.87,3724.0
2023-07-25 13:45:00,230.88,230.9,230.75,230.87,1517.0,230.88,230.9,230.75,230.87,1517.0
2023-07-25 13:50:00,230.76,231.25,230.75,231.25,8781.0,230.76,231.25,230.75,231.25,8781.0
2023-07-25 13:55:00,231.26,231.36,231.05,231.36,3392.0,231.26,231.36,231.05,231.36,3392.0
2023-07-25 14:00:00,231.38,231.39,231.16,231.35,4061.0,231.38,231.39,231.16,231.35,4061.0
2023-07-25 14:05:00,231.3,231.45,231.27,231.44,1858.0,231.3,231.45,231.27,231.44,1858.0
2023-07-25 14:10:00,231.45,231.52,231.45,231.52,800.0,231.45,231.52,231.45,231.52,800.0
2023-07-25 14:15:00,231.52,231.74,231.52,231.66,5936.0,231.52,231.74,231.52,231.66,5936.0
2023-07-25 14:20:00,231.66,231.75,231.25,231.45,5845.0,231.66,231.75,231.25,231.45,5845.0
2023-07-25 14:25:00,231.53,231.79,231.52,231.66,2300.0,231.53,231.79,231.52,231.66,2300.0
2023-07-25 14:30:00,231.69,231.87,231.6,231.66,2550.0,231.69,231.87,231.6,231.66,2550.0
2023-07-25 14:35:00,231.66,231.89,231.52,231.84,4078.0,231.66,231.89,231.52,231.84,4078.0
2023-07-25 14:40:00,231.84,232.09,231.74,232.02,6679.0,231.84,232.09,231.74,232.02,6679.0
2023-07-25 14:45:00,232.02,232.02,231.72,231.72,4272.0,232.02,232.02,231.72,231.72,4272.0
2023-07-25 14:50:00,231.74,231.92,231.68,231.92,1950.0,231.74,231.92,231.68,231.92,1950.0
2023-07-25 14:55:00,231.79,231.82,231.18,231.28,3361.0,231.79,231.82,231.18,231.28,3361.0
2023-07-25 15:00:00,231.45,231.49,231.18,231.43,3358.0,231.45,231.49,231.18,231.43,3358.0
2023-07-25 15:05:00,231.45,231.59,231.33,231.48,2399.0,231.45,231.59,231.33,231.48,2399.0
2023-07-25 15:10:00,231.58,231.62,231.36,231.52,2575.0,231.58,231.62,231.36,231.52,2575.0
2023-07-25 15:15:00,231.51,231.58,231.41,231.41,1332.0,231.51,231.58,231.41,231.41,1332.0
2023-07-25 15:20:00,231.43,231.62,231.43,231.55,2907.0,231.43,231.62,231.43,231.55,2907.0
2023-07-25 15:25:00,231.56,231.73,231.56,231.69,5695.0,231.56,231.73,231.56,231.69,5695.0
2023-07-25 15:30:00,231.7,231.7,231.14,231.21,19695.0,231.7,231.7,231.14,231.21,19695.0
2023-07-25 15:35:00,231.14,231.36,231.14,231.26,2102.0,231.14,231.36,231.14,231.26,2102.0
2023-07-25 15:40:00,231.32,231.43,231.17,231.43,4857.0,231.32,231.43,231.17,231.43,4857.0
2023-07-25 15:45:00,231.49,231.8,231.45,231.76,6004.0,231.49,231.8,231.45,231.76,6004.0
2023-07-25 15:50:00,231.72,231.87,231.52,231.73,11507.0,231.72,231.87,231.52,231.73,11507.0
2023-07-25 15:55:00,231.8,231.93,231.32,231.57,33311.0,231.8,231.93,231.32,231.57,33311.0
2023-07-26 09:30:00,230.58,231.05,230.5,230.74,6277.0,230.58,231.05,230.5,230.74,6277.0
2023-07-26 09:35:00,230.16,230.53,230.16,230.25,300.0,230.16,230.53,230.16,230.25,300.0
2023-07-26 09:40:00,230.67,230.74,230.22,230.49,1800.0,230.67,230.74,230.22,230.49,1800.0
2023-07-26 09:45:00,230.02,230.02,228.66,229.89,15000.0,230.02,230.02,228.66,229.89,15000.0
2023-07-26 09:50:00,229.87,229.95,229.62,229.62,2601.0,229.87,229.95,229.62,229.62,2601.0
2023-07-26 09:55:00,229.78,230.62,229.13,230.54,6429.0,229.78,230.62,229.13,230.54,6429.0
2023-07-26 10:00:00,230.62,230.67,230.15,230.52,1883.0,230.62,230.67,230.15,230.52,1883.0
2023-07-26 10:05:00,230.72,231.24,230.71,231.21,1601.0,230.72,231.24,230.71,231.21,1601.0
2023-07-26 10:10:00,231.18,231.18,230.76,230.94,1700.0,231.18,231.18,230.76,230.94,1700.0
2023-07-26 10:15:00,230.78,230.89,230.36,230.36,3450.0,230.78,230.89,230.36,230.36,3450.0
2023-07-26 10:20:00,230.45,230.45,229.84,229.85,3304.0,230.45,230.45,229.84,229.85,3304.0
2023-07-26 10:25:00,229.79,230.51,229.79,230.51,1800.0,229.79,230.51,229.79,230.51,1800.0
2023-07-26 10:30:00,230.45,230.5,230.06,230.37,5839.0,230.45,230.5,230.06,230.37,5839.0
2023-07-26 10:35:00,230.36,230.65,230.28,230.61,3290.0,230.36,230.65,230.28,230.61,3290.0
2023-07-26 10:40:00,230.39,230.62,230.24,230.3,4094.0,230.39,230.62,230.24,230.3,4094.0
2023-07-26 10:45:00,230.33,230.42,229.96,230.2,2420.0,230.33,230.42,229.96,230.2,2420.0
2023-07-26 10:50:00,230.3,230.79,230.22,230.64,9844.0,230.3,230.79,230.22,230.64,9844.0
2023-07-26 10:55:00,230.63,230.64,230.12,230.38,2600.0,230.63,230.64,230.12,230.38,2600.0
2023-07-26 11:00:00,230.42,230.62,230.25,230.6,5438.0,230.42,230.62,230.25,230.6,5438.0
2023-07-26 11:05:00,230.49,230.5,229.9,230.06,10891.0,230.49,230.5,229.9,230.06,10891.0
2023-07-26 11:10:00,229.99,230.5,229.99,230.5,2610.0,229.99,230.5,229.99,230.5,2610.0
2023-07-26 11:15:00,230.28,230.37,229.99,229.99,1004.0,230.28,230.37,229.99,229.99,1004.0
2023-07-26 11:20:00,229.85,230.17,229.85,229.96,800.0,229.85,230.17,229.85,229.96,800.0
2023-07-26 11:25:00,230.19,230.19,230.04,230.11,700.0,230.19,230.19,230.04,230.11,700.0
2023-07-26 11:30:00,230.07,230.35,230.07,230.28,2357.0,230.07,230.35,230.07,230.28,2357.0
2023-07-26 11:35:00,230.27,230.93,230.2,230.93,5340.0,230.27,230.93,230.2,230.93,5340.0
2023-07-26 11:40:00,231.0,231.34,230.85,231.24,3115.0,231.0,231.34,230.85,231.24,3115.0
2023-07-26 11:45:00,231.24,231.4,230.95,231.38,2472.0,231.24,231.4,230.95,231.38,2472.0
2023-07-26 11:50:00,231.26,231.28,231.16,231.26,400.0,231.26,231.28,231.16,231.26,400.0
2023-07-26 11:55:00,231.25,231.25,230.93,231.22,4446.0,231.25,231.25,230.93,231.22,4446.0
2023-07-26 12:00:00,231.21,231.32,230.98,231.19,3687.0,231.21,231.32,230.98,231.19,3687.0
2023-07-26 12:05:00,231.11,231.32,231.08,231.08,2121.0,231.11,231.32,231.08,231.08,2121.0
2023-07-26 12:10:00,231.33,231.54,231.33,231.47,800.0,231.33,231.54,231.33,231.47,800.0
2023-07-26 12:15:00,231.54,231.71,231.51,231.66,2342.0,231.54,231.71,231.51,231.66,2342.0
2023-07-26 12:20:00,231.63,231.63,231.38,231.6,1130.0,231.63,231.63,231.38,231.6,1130.0
2023-07-26 12:25:00,231.55,231.55,231.11,231.11,1500.0,231.55,231.55,231.11,231.11,1500.0
2023-07-26 12:30:00,231.09,231.3,230.99,231.02,1728.0,231.09,231.3,230.99,231.02,1728.0
2023-07-26 12:35:00,231.13,231.13,230.84,230.92,1200.0,231.13,231.13,230.84,230.92,1200.0
2023-07-26 12:40:00,230.83,231.07,230.83,230.98,978.0,230.83,231.07,230.83,230.98,978.0
2023-07-26 12:45:00,230.94,231.43,230.81,230.97,7992.0,230.94,231.43,230.81,230.97,7992.0
2023-07-26 12:50:00,230.9,231.27,230.86,231.27,3819.0,230.9,231.27,230.86,231.27,3819.0
2023-07-26 12:55:00,231.27,231.43,231.18,231.4,2888.0,231.27,231.43,231.18,231.4,2888.0
2023-07-26 13:00:00,231.3,231.4,231.25,231.28,3217.0,231.3,231.4,231.25,231.28,3217.0
2023-07-26 13:05:00,231.25,231.25,230.8,230.8,6892.0,231.25,231.25,230.8,230.8,6892.0
2023-07-26 13:10:00,230.89,231.16,230.88,230.94,8113.0,230.89,231.16,230.88,230.94,8113.0
2023-07-26 13:15:00,230.9,231.09,230.85,230.85,533.0,230.9,231.09,230.85,230.85,533.0
2023-07-26 13:20:00,230.76,230.85,230.43,230.43,2323.0,230.76,230.85,230.43,230.43,2323.0
2023-07-26 13:25:00,230.45,230.45,230.3,230.3,1434.0,230.45,230.45,230.3,230.3,1434.0
2023-07-26 13:30:00,230.3,230.3,230.07,230.09,700.0,230.3,230.3,230.07,230.09,700.0
2023-07-26 13:35:00,230.25,230.39,230.08,230.39,1800.0,230.25,230.39,230.08,230.39,1800.0
2023-07-26 13:40:00,230.34,230.42,230.09,230.14,4046.0,230.34,230.42,230.09,230.14,4046.0
2023-07-26 13:45:00,230.25,230.45,230.19,230.39,8179.0,230.25,230.45,230.19,230.39,8179.0
2023-07-26 13:50:00,230.43,230.44,230.29,230.33,1426.0,230.43,230.44,230.29,230.33,1426.0
2023-07-26 13:55:00,230.5,230.68,230.34,230.34,3806.0,230.5,230.68,230.34,230.34,3806.0
2023-07-26 14:00:00,230.59,230.83,230.58,230.73,3393.0,230.59,230.83,230.58,230.73,3393.0
2023-07-26 14:05:00,230.61,230.78,230.49,230.52,7814.0,230.61,230.78,230.49,230.52,7814.0
2023-07-26 14:10:00,230.62,230.74,230.51,230.51,7909.0,230.62,230.74,230.51,230.51,7909.0
2023-07-26 14:15:00,230.47,230.47,230.17,230.41,1000.0,230.47,230.47,230.17,230.41,1000.0
2023-07-26 14:20:00,230.23,230.35,230.08,230.15,900.0,230.23,230.35,230.08,230.15,900.0
2023-07-26 14:25:00,230.13,230.48,229.85,230.36,4924.0,230.13,230.48,229.85,230.36,4924.0
2023-07-26 14:30:00,230.26,230.6,230.26,230.4,2396.0,230.26,230.6,230.26,230.4,2396.0
2023-07-26 14:35:00,230.49,231.88,230.49,231.78,9360.0,230.49,231.88,230.49,231.78,9360.0
2023-07-26 14:40:00,231.79,231.79,231.45,231.48,3098.0,231.79,231.79,231.45,231.48,3098.0
2023-07-26 14:45:00,231.42,231.46,230.94,231.06,4335.0,231.42,231.46,230.94,231.06,4335.0
2023-07-26 14:50:00,230.98,231.62,230.92,231.29,5569.0,230.98,231.62,230.92,231.29,5569.0
2023-07-26 14:55:00,231.37,231.48,230.93,231.23,2667.0,231.37,231.48,230.93,231.23,2667.0
2023-07-26 15:00:00,231.25,231.49,231.13,231.27,11502.0,231.25,231.49,231.13,231.27,11502.0
2023-07-26 15:05:00,231.27,231.27,230.56,230.56,1900.0,231.27,231.27,230.56,230.56,1900.0
2023-07-26 15:10:00,230.35,230.81,230.35,230.76,2100.0,230.35,230.81,230.35,230.76,2100.0
2023-07-26 15:15:00,230.6,230.71,230.26,230.29,2700.0,230.6,230.71,230.26,230.29,2700.0
2023-07-26 15:20:00,230.29,230.61,230.28,230.51,4560.0,230.29,230.61,230.28,230.51,4560.0
2023-07-26 15:25:00,230.51,231.14,230.46,231.02,19688.0,230.51,231.14,230.46,231.02,19688.0
2023-07-26 15:30:00,231.12,231.13,230.94,231.08,5037.0,231.12,231.13,230.94,231.08,5037.0
2023-07-26 15:35:00,231.15,231.17,230.89,230.99,5219.0,231.15,231.17,230.89,230.99,5219.0
2023-07-26 15:40:00,231.07,231.41,231.07,231.36,5989.0,231.07,231.41,231.07,231.36,5989.0
2023-07-26 15:45:00,231.31,231.63,231.26,231.56,8868.0,231.31,231.63,231.26,231.56,8868.0
2023-07-26 15:50:00,231.55,231.85,231.21,231.85,23120.0,231.55,231.85,231.21,231.85,23120.0
2023-07-26 15:55:00,231.81,232.03,231.6,231.92,44104.0,231.81,232.03,231.6,231.92,44104.0
2023-07-27 09:30:00,232.94,232.94,232.14,232.62,5355.0,232.94,232.94,232.14,232.62,5355.0
2023-07-27 09:35:00,232.95,232.97,232.94,232.97,500.0,232.95,232.97,232.94,232.97,500.0
2023-07-27 09:40:00,232.97,233.33,231.5,231.5,27220.0,232.97,233.33,231.5,231.5,27220.0
2023-07-27 09:45:00,231.51,232.12,231.12,231.87,8612.0,231.51,232.12,231.12,231.87,8612.0
2023-07-27 09:50:00,231.75,232.49,231.75,232.32,28499.0,231.75,232.49,231.75,232.32,28499.0
2023-07-27 09:55:00,232.31,232.32,231.73,231.92,10194.0,232.31,232.32,231.73,231.92,10194.0
2023-07-27 10:00:00,231.82,231.83,231.2,231.49,6830.0,231.82,231.83,231.2,231.49,6830.0
2023-07-27 10:05:00,231.51,232.0,231.5,231.99,3062.0,231.51,232.0,231.5,231.99,3062.0
2023-07-27 10:10:00,232.0,232.18,231.8,231.93,4925.0,232.0,232.18,231.8,231.93,4925.0
2023-07-27 10:15:00,231.91,231.91,230.94,231.11,3872.0,231.91,231.91,230.94,231.11,3872.0
2023-07-27 10:20:00,231.0,231.08,230.47,230.92,8966.0,231.0,231.08,230.47,230.92,8966.0
2023-07-27 10:25:00,230.92,230.92,230.62,230.78,3676.0,230.92,230.92,230.62,230.78,3676.0
2023-07-27 10:30:00,230.73,230.84,230.57,230.59,2461.0,230.73,230.84,230.57,230.59,2461.0
2023-07-27 10:35:00,230.55,231.05,230.55,230.67,3754.0,230.55,231.05,230.55,230.67,3754.0
2023-07-27 10:40:00,230.57,230.88,230.47,230.51,7239.0,230.57,230.88,230.47,230.51,7239.0
2023-07-27 10:45:00,230.62,230.65,230.02,230.13,5751.0,230.62,230.65,230.02,230.13,5751.0
2023-07-27 10:50:00,229.98,230.15,229.73,229.79,15973.0,229.98,230.15,229.73,229.79,15973.0
2023-07-27 10:55:00,229.81,230.22,229.75,230.12,14585.0,229.81,230.22,229.75,230.12,14585.0
2023-07-27 11:00:00,230.23,230.3,230.11,230.26,4499.0,230.23,230.3,230.11,230.26,4499.0
2023-07-27 11:05:00,230.23,230.32,230.15,230.26,7268.0,230.23,230.32,230.15,230.26,7268.0
2023-07-27 11:10:00,230.28,230.3,230.11,230.14,4565.0,230.28,230.3,230.11,230.14,4565.0
2023-07-27 11:15:00,230.13,230.38,230.11,230.19,12362.0,230.13,230.38,230.11,230.19,12362.0
2023-07-27 11:20:00,230.19,230.37,230.04,230.08,6989.0,230.19,230.37,230.04,230.08,6989.0
2023-07-27 11:25:00,230.11,230.17,230.04,230.16,1501.0,230.11,230.17,230.04,230.16,1501.0
2023-07-27 11:30:00,230.24,230.24,229.88,229.93,3484.0,230.24,230.24,229.88,229.93,3484.0
2023-07-27 11:35:00,229.93,230.02,229.75,229.81,6090.0,229.93,230.02,229.75,229.81,6090.0
2023-07-27 11:40:00,229.76,229.89,229.47,229.56,6988.0,229.76,229.89,229.47,229.56,6988.0
2023-07-27 11:45:00,229.65,229.73,229.45,229.45,5929.0,229.65,229.73,229.45,229.45,5929.0
2023-07-27 11:50:00,229.46,229.76,229.23,229.67,18181.0,229.46,229.76,229.23,229.67,18181.0
2023-07-27 11:55:00,229.63,229.8,229.23,229.51,12239.0,229.63,229.8,229.23,229.51,12239.0
2023-07-27 12:00:00,229.47,229.51,229.03,229.04,7459.0,229.47,229.51,229.03,229.04,7459.0
2023-07-27 12:05:00,229.05,229.39,228.96,229.38,4222.0,229.05,229.39,228.96,229.38,4222.0
2023-07-27 12:10:00,229.29,229.37,229.07,229.19,2869.0,229.29,229.37,229.07,229.19,2869.0
2023-07-27 12:15:00,229.29,230.0,229.23,229.9,14554.0,229.29,230.0,229.23,229.9,14554.0
2023-07-27 12:20:00,229.8,229.87,229.48,229.8,1993.0,229.8,229.87,229.48,229.8,1993.0
2023-07-27 12:25:00,229.73,229.73,229.45,229.65,3712.0,229.73,229.73,229.45,229.65,3712.0
2023-07-27 12:30:00,229.66,230.0,229.64,229.93,4837.0,229.66,230.0,229.64,229.93,4837.0
2023-07-27 12:35:00,230.0,230.26,229.47,229.47,10823.0,230.0,230.26,229.47,229.47,10823.0
2023-07-27 12:40:00,229.42,229.42,229.33,229.37,805.0,229.42,229.42,229.33,229.37,805.0
2023-07-27 12:45:00,229.27,229.47,229.21,229.31,7673.0,229.27,229.47,229.21,229.31,7673.0
2023-07-27 12:50:00,229.29,229.95,229.19,229.95,5756.0,229.29,229.95,229.19,229.95,5756.0
2023-07-27 12:55:00,229.85,229.86,229.73,229.81,718.0,229.85,229.86,229.73,229.81,718.0
2023-07-27 13:00:00,229.97,230.03,229.76,229.76,789.0,229.97,230.03,229.76,229.76,789.0
2023-07-27 13:05:00,229.74,229.74,229.35,229.71,2600.0,229.74,229.74,229.35,229.71,2600.0
2023-07-27 13:10:00,229.7,229.83,229.61,229.69,1547.0,229.7,229.83,229.61,229.69,1547.0
2023-07-27 13:15:00,229.57,229.57,229.32,229.35,8106.0,229.57,229.57,229.32,229.35,8106.0
2023-07-27 13:20:00,229.3,229.35,229.2,229.25,8821.0,229.3,229.35,229.2,229.25,8821.0
2023-07-27 13:25:00,229.2,229.43,229.03,229.31,8786.0,229.2,229.43,229.03,229.31,8786.0
2023-07-27 13:30:00,229.32,229.32,229.14,229.22,2087.0,229.32,229.32,229.14,229.22,2087.0
2023-07-27 13:35:00,229.13,229.18,228.85,228.85,6914.0,229.13,229.18,228.85,228.85,6914.0
2023-07-27 13:40:00,228.9,228.97,228.63,228.67,600.0,228.9,228.97,228.63,228.67,600.0
2023-07-27 13:45:00,228.8,228.9,228.69,228.9,1946.0,228.8,228.9,228.69,228.9,1946.0
2023-07-27 13:50:00,228.8,228.82,228.39,228.39,5450.0,228.8,228.82,228.39,228.39,5450.0
2023-07-27 13:55:00,228.39,228.56,228.12,228.56,5230.0,228.39,228.56,228.12,228.56,5230.0
2023-07-27 14:00:00,228.42,228.44,228.17,228.17,2202.0,228.42,228.44,228.17,228.17,2202.0
2023-07-27 14:05:00,228.17,228.23,227.88,227.88,1600.0,228.17,228.23,227.88,227.88,1600.0
2023-07-27 14:10:00,227.86,227.92,227.07,227.31,5400.0,227.86,227.92,227.07,227.31,5400.0
2023-07-27 14:15:00,227.4,227.44,226.9,227.15,8617.0,227.4,227.44,226.9,227.15,8617.0
2023-07-27 14:20:00,227.13,227.29,226.99,227.09,7864.0,227.13,227.29,226.99,227.09,7864.0
2023-07-27 14:25:00,226.94,226.94,226.52,226.6,8039.0,226.94,226.94,226.52,226.6,8039.0
2023-07-27 14:30:00,226.75,226.82,226.45,226.71,19179.0,226.75,226.82,226.45,226.71,19179.0
2023-07-27 14:35:00,226.61,226.66,225.77,226.01,23861.0,226.61,226.66,225.77,226.01,23861.0
2023-07-27 14:40:00,225.96,226.24,225.9,226.11,14825.0,225.96,226.24,225.9,226.11,14825.0
2023-07-27 14:45:00,226.17,226.59,226.12,226.43,8532.0,226.17,226.59,226.12,226.43,8532.0
2023-07-27 14:50:00,226.31,226.78,226.28,226.66,5744.0,226.31,226.78,226.28,226.66,5744.0
2023-07-27 14:55:00,226.67,226.67,226.27,226.34,3313.0,226.67,226.67,226.27,226.34,3313.0
2023-07-27 15:00:00,226.39,226.69,226.31,226.52,7854.0,226.39,226.69,226.31,226.52,7854.0
2023-07-27 15:05:00,226.4,226.45,226.14,226.42,3138.0,226.4,226.45,226.14,226.42,3138.0
2023-07-27 15:10:00,226.47,226.56,226.22,226.56,3655.0,226.47,226.56,226.22,226.56,3655.0
2023-07-27 15:15:00,226.56,226.63,226.02,226.04,2933.0,226.56,226.63,226.02,226.04,2933.0
2023-07-27 15:20:00,226.11,226.11,225.71,225.84,3977.0,226.11,226.11,225.71,225.84,3977.0
2023-07-27 15:25:00,225.9,225.93,225.59,225.66,3088.0,225.9,225.93,225.59,225.66,3088.0
2023-07-27 15:30:00,225.53,225.6,225.27,225.33,10662.0,225.53,225.6,225.27,225.33,10662.0
2023-07-27 15:35:00,225.2,225.38,225.11,225.13,11893.0,225.2,225.38,225.11,225.13,11893.0
2023-07-27 15:40:00,225.18,225.36,224.95,224.95,12045.0,225.18,225.36,224.95,224.95,12045.0
2023-07-27 15:45:00,225.03,225.06,224.59,224.75,15840.0,225.03,225.06,224.59,224.75,15840.0
2023-07-27 15:50:00,224.79,225.14,224.65,224.66,24893.0,224.79,225.14,224.65,224.66,24893.0
2023-07-27 15:55:00,224.68,224.79,224.32,224.57,70231.0,224.68,224.79,224.32,224.57,70231.0
2023-07-28 09:30:00,227.01,227.01,225.38,225.79,7862.0,227.01,227.01,225.38,225.79,7862.0
2023-07-28 09:35:00,225.61,226.28,225.19,226.28,3337.0,225.61,226.28,225.19,226.28,3337.0
2023-07-28 09:40:00,226.85,226.91,225.7,225.7,4599.0,226.85,226.91,225.7,225.7,4599.0
2023-07-28 09:45:00,225.54,225.67,224.95,225.45,7502.0,225.54,225.67,224.95,225.45,7502.0
2023-07-28 09:50:00,225.35,226.04,225.35,225.77,1930.0,225.35,226.04,225.35,225.77,1930.0
2023-07-28 09:55:00,225.61,225.62,224.7,224.7,4883.0,225.61,225.62,224.7,224.7,4883.0
2023-07-28 10:00:00,225.28,225.28,224.63,224.67,4703.0,225.28,225.28,224.63,224.67,4703.0
2023-07-28 10:05:00,224.47,224.63,223.93,223.93,2827.0,224.47,224.63,223.93,223.93,2827.0
2023-07-28 10:10:00,223.94,224.13,223.55,223.61,8560.0,223.94,224.13,223.55,223.61,8560.0
2023-07-28 10:15:00,223.78,224.04,223.53,223.76,8686.0,223.78,224.04,223.53,223.76,8686.0
2023-07-28 10:20:00,223.71,223.83,223.58,223.72,2981.0,223.71,223.83,223.58,223.72,2981.0
2023-07-28 10:25:00,223.72,223.95,223.11,223.31,5603.0,223.72,223.95,223.11,223.31,5603.0
2023-07-28 10:30:00,223.44,223.44,222.71,222.71,5425.0,223.44,223.44,222.71,222.71,5425.0
2023-07-28 10:35:00,222.68,223.09,222.68,223.09,4259.0,222.68,223.09,222.68,223.09,4259.0
2023-07-28 10:40:00,222.87,223.27,222.87,223.13,4591.0,222.87,223.27,222.87,223.13,4591.0
2023-07-28 10:45:00,222.98,223.21,222.68,223.2,4600.0,222.98,223.21,222.68,223.2,4600.0
2023-07-28 10:50:00,223.18,223.47,223.18,223.38,12350.0,223.18,223.47,223.18,223.38,12350.0
2023-07-28 10:55:00,223.35,223.49,223.2,223.31,6009.0,223.35,223.49,223.2,223.31,6009.0
2023-07-28 11:00:00,223.31,223.37,222.99,223.05,5051.0,223.31,223.37,222.99,223.05,5051.0
2023-07-28 11:05:00,222.96,223.18,222.9,222.95,2300.0,222.96,223.18,222.9,222.95,2300.0
2023-07-28 11:10:00,222.84,223.12,222.84,223.03,2900.0,222.84,223.12,222.84,223.03,2900.0
2023-07-28 11:15:00,223.05,223.31,222.99,223.27,7367.0,223.05,223.31,222.99,223.27,7367.0
2023-07-28 11:20:00,223.31,223.63,223.28,223.5,7531.0,223.31,223.63,223.28,223.5,7531.0
2023-07-28 11:25:00,223.48,223.97,223.44,223.97,8261.0,223.48,223.97,223.44,223.97,8261.0
2023-07-28 11:30:00,224.03,224.37,224.03,224.21,5778.0,224.03,224.37,224.03,224.21,5778.0
2023-07-28 11:35:00,224.3,224.3,224.1,224.12,1692.0,224.3,224.3,224.1,224.12,1692.0
2023-07-28 11:40:00,224.12,224.34,224.04,224.34,5255.0,224.12,224.34,224.04,224.34,5255.0
2023-07-28 11:45:00,224.39,224.5,223.94,224.0,5853.0,224.39,224.5,223.94,224.0,5853.0
2023-07-28 11:50:00,224.19,224.2,223.97,224.18,2551.0,224.19,224.2,223.97,224.18,2551.0
2023-07-28 11:55:00,224.15,224.46,224.04,224.36,7147.0,224.15,224.46,224.04,224.36,7147.0
2023-07-28 12:00:00,224.46,224.46,223.97,224.1,4532.0,224.46,224.46,223.97,224.1,4532.0
2023-07-28 12:05:00,224.2,224.2,223.76,223.78,3213.0,224.2,224.2,223.76,223.78,3213.0
2023-07-28 12:10:00,223.78,224.14,223.74,223.93,5707.0,223.78,224.14,223.74,223.93,5707.0
2023-07-28 12:15:00,224.03,224.37,224.02,224.34,6083.0,224.03,224.37,224.02,224.34,6083.0
2023-07-28 12:20:00,224.27,224.29,224.07,224.26,1309.0,224.27,224.29,224.07,224.26,1309.0
2023-07-28 12:25:00,224.27,225.08,224.06,224.99,2486.0,224.27,225.08,224.06,224.99,2486.0
2023-07-28 12:30:00,225.1,225.24,224.99,225.0,1600.0,225.1,225.24,224.99,225.0,1600.0
2023-07-28 12:35:00,225.06,225.15,224.94,225.03,8644.0,225.06,225.15,224.94,225.03,8644.0
2023-07-28 12:40:00,224.98,225.12,224.96,225.03,2654.0,224.98,225.12,224.96,225.03,2654.0
2023-07-28 12:45:00,225.02,225.12,224.83,225.01,3590.0,225.02,225.12,224.83,225.01,3590.0
2023-07-28 12:50:00,225.02,225.11,224.81,224.81,2377.0,225.02,225.11,224.81,224.81,2377.0
2023-07-28 12:55:00,224.82,224.91,224.81,224.83,1349.0,224.82,224.91,224.81,224.83,1349.0
2023-07-28 13:00:00,224.8,224.8,224.57,224.57,2050.0,224.8,224.8,224.57,224.57,2050.0
2023-07-28 13:05:00,224.62,224.77,224.33,224.38,1718.0,224.62,224.77,224.33,224.38,1718.0
2023-07-28 13:10:00,224.43,224.61,224.42,224.56,2018.0,224.43,224.61,224.42,224.56,2018.0
2023-07-28 13:15:00,224.59,224.65,224.54,224.58,2288.0,224.59,224.65,224.54,224.58,2288.0
2023-07-28 13:20:00,224.43,224.53,224.3,224.41,3042.0,224.43,224.53,224.3,224.41,3042.0
2023-07-28 13:25:00,224.31,224.43,224.31,224.39,1947.0,224.31,224.43,224.31,224.39,1947.0
2023-07-28 13:30:00,224.33,224.42,224.03,224.11,4275.0,224.33,224.42,224.03,224.11,4275.0
2023-07-28 13:35:00,224.0,224.36,224.0,224.26,5624.0,224.0,224.36,224.0,224.26,5624.0
2023-07-28 13:40:00,224.18,224.36,224.18,224.31,969.0,224.18,224.36,224.18,224.31,969.0
2023-07-28 13:45:00,224.34,224.34,224.18,224.3,1200.0,224.34,224.34,224.18,224.3,1200.0
2023-07-28 13:50:00,224.39,224.78,224.31,224.78,3184.0,224.39,224.78,224.31,224.78,3184.0
2023-07-28 13:55:00,224.85,225.09,224.85,225.09,942.0,224.85,225.09,224.85,225.09,942.0
2023-07-28 14:00:00,225.19,225.34,225.19,225.34,1922.0,225.19,225.34,225.19,225.34,1922.0
2023-07-28 14:05:00,225.39,225.65,225.31,225.6,2441.0,225.39,225.65,225.31,225.6,2441.0
2023-07-28 14:10:00,225.73,225.73,225.26,225.29,3080.0,225.73,225.73,225.26,225.29,3080.0
2023-07-28 14:15:00,225.29,225.39,225.26,225.39,3077.0,225.29,225.39,225.26,225.39,3077.0
2023-07-28 14:20:00,225.43,225.62,225.43,225.58,1283.0,225.43,225.62,225.43,225.58,1283.0
2023-07-28 14:25:00,225.54,225.61,225.42,225.46,4151.0,225.54,225.61,225.42,225.46,4151.0
2023-07-28 14:30:00,225.41,225.41,225.09,225.16,2258.0,225.41,225.41,225.09,225.16,2258.0
2023-07-28 14:35:00,225.22,225.27,224.97,224.97,5136.0,225.22,225.27,224.97,224.97,5136.0
2023-07-28 14:40:00,224.89,225.11,224.87,225.05,2725.0,224.89,225.11,224.87,225.05,2725.0
2023-07-28 14:45:00,224.98,225.08,224.97,225.02,2211.0,224.98,225.08,224.97,225.02,2211.0
2023-07-28 14:50:00,224.94,225.16,224.92,225.16,3795.0,224.94,225.16,224.92,225.16,3795.0
2023-07-28 14:55:00,225.07,225.18,225.03,225.03,2315.0,225.07,225.18,225.03,225.03,2315.0
2023-07-28 15:00:00,225.1,225.14,225.02,225.05,1200.0,225.1,225.14,225.02,225.05,1200.0
2023-07-28 15:05:00,225.03,225.19,225.01,225.09,3289.0,225.03,225.19,225.01,225.09,3289.0
2023-07-28 15:10:00,225.09,225.41,225.09,225.41,2390.0,225.09,225.41,225.09,225.41,2390.0
2023-07-28 15:15:00,225.43,225.63,225.43,225.63,3409.0,225.43,225.63,225.43,225.63,3409.0
2023-07-28 15:20:00,225.69,225.69,225.23,225.23,6182.0,225.69,225.69,225.23,225.23,6182.0
2023-07-28 15:25:00,225.3,225.45,224.97,225.08,11592.0,225.3,225.45,224.97,225.08,11592.0
2023-07-28 15:30:00,225.06,225.53,225.02,225.53,10550.0,225.06,225.53,225.02,225.53,10550.0
2023-07-28 15:35:00,225.59,225.65,225.31,225.38,5184.0,225.59,225.65,225.31,225.38,5184.0
2023-07-28 15:40:00,225.43,225.58,225.31,225.4,8262.0,225.43,225.58,225.31,225.4,8262.0
2023-07-28 15:45:00,225.4,225.74,225.38,225.68,11879.0,225.4,225.74,225.38,225.68,11879.0
2023-07-28 15:50:00,225.66,226.2,225.56,226.04,19348.0,225.66,226.2,225.56,226.04,19348.0
2023-07-28 15:55:00,225.98,226.29,225.76,226.14,58836.0,225.98,226.29,225.76,226.14,58836.0
2023-07-31 09:30:00,225.76,225.96,223.48,224.97,31128.0,225.76,225.96,223.48,224.97,31128.0
2023-07-31 09:35:00,225.62,226.48,225.42,226.48,4339.0,225.62,226.48,225.42,226.48,4339.0
2023-07-31 09:40:00,226.98,226.98,225.86,226.51,7284.0,226.98,226.98,225.86,226.51,7284.0
2023-07-31 09:45:00,226.76,226.78,225.88,225.88,2100.0,226.76,226.78,225.88,225.88,2100.0
2023-07-31 09:50:00,226.08,226.67,225.66,226.16,10568.0,226.08,226.67,225.66,226.16,10568.0
2023-07-31 09:55:00,225.96,225.96,225.21,225.54,5316.0,225.96,225.96,225.21,225.54,5316.0
2023-07-31 10:00:00,225.67,225.9,225.6,225.73,4206.0,225.67,225.9,225.6,225.73,4206.0
2023-07-31 10:05:00,225.73,225.88,225.5,225.53,2126.0,225.73,225.88,225.5,225.53,2126.0
2023-07-31 10:10:00,225.5,225.53,224.9,225.0,3699.0,225.5,225.53,224.9,225.0,3699.0
2023-07-31 10:15:00,225.02,225.62,224.93,225.35,13767.0,225.02,225.62,224.93,225.35,13767.0
2023-07-31 10:20:00,225.27,225.27,224.92,224.98,1200.0,225.27,225.27,224.92,224.98,1200.0
2023-07-31 10:25:00,225.0,225.4,224.82,225.15,5732.0,225.0,225.4,224.82,225.15,5732.0
2023-07-31 10:30:00,225.28,225.28,224.64,224.78,5832.0,225.28,225.28,224.64,224.78,5832.0
2023-07-31 10:35:00,224.89,225.05,224.74,224.75,4945.0,224.89,225.05,224.74,224.75,4945.0
2023-07-31 10:40:00,224.75,224.86,224.53,224.66,11331.0,224.75,224.86,224.53,224.66,11331.0
2023-07-31 10:45:00,224.6,224.78,224.3,224.78,7611.0,224.6,224.78,224.3,224.78,7611.0
2023-07-31 10:50:00,224.71,224.82,224.48,224.52,7770.0,224.71,224.82,224.48,224.52,7770.0
2023-07-31 10:55:00,224.47,224.47,223.91,224.08,3904.0,224.47,224.47,223.91,224.08,3904.0
2023-07-31 11:00:00,224.16,224.24,223.91,224.11,7284.0,224.16,224.24,223.91,224.11,7284.0
2023-07-31 11:05:00,224.1,224.2,224.09,224.19,2334.0,224.1,224.2,224.09,224.19,2334.0
2023-07-31 11:10:00,224.18,224.24,223.61,223.65,9137.0,224.18,224.24,223.61,223.65,9137.0
2023-07-31 11:15:00,223.56,224.14,223.53,224.02,14319.0,223.56,224.14,223.53,224.02,14319.0
2023-07-31 11:20:00,224.11,224.32,223.87,223.93,5906.0,224.11,224.32,223.87,223.93,5906.0
2023-07-31 11:25:00,223.98,224.18,223.98,224.12,1935.0,223.98,224.18,223.98,224.12,1935.0
2023-07-31 11:30:00,224.19,224.23,223.78,223.83,6626.0,224.19,224.23,223.78,223.83,6626.0
2023-07-31 11:35:00,223.91,224.34,223.91,224.18,5399.0,223.91,224.34,223.91,224.18,5399.0
2023-07-31 11:40:00,224.22,224.35,224.21,224.35,15956.0,224.22,224.35,224.21,224.35,15956.0
2023-07-31 11:45:00,224.33,224.63,224.0,224.32,10335.0,224.33,224.63,224.0,224.32,10335.0
2023-07-31 11:50:00,224.3,224.3,223.87,223.91,2081.0,224.3,224.3,223.87,223.91,2081.0
2023-07-31 11:55:00,223.9,224.3,223.89,224.16,5362.0,223.9,224.3,223.89,224.16,5362.0
2023-07-31 12:00:00,224.18,224.54,224.16,224.42,4910.0,224.18,224.54,224.16,224.42,4910.0
2023-07-31 12:05:00,224.26,224.26,223.98,223.98,2404.0,224.26,224.26,223.98,223.98,2404.0
2023-07-31 12:10:00,224.03,224.09,223.9,223.91,2649.0,224.03,224.09,223.9,223.91,2649.0
2023-07-31 12:15:00,223.91,223.93,223.63,223.63,2931.0,223.91,223.93,223.63,223.63,2931.0
2023-07-31 12:20:00,223.76,223.99,223.75,223.99,3936.0,223.76,223.99,223.75,223.99,3936.0
2023-07-31 12:25:00,224.01,224.01,223.78,223.81,4160.0,224.01,224.01,223.78,223.81,4160.0
2023-07-31 12:30:00,223.88,223.88,223.55,223.69,3660.0,223.88,223.88,223.55,223.69,3660.0
2023-07-31 12:35:00,223.62,223.67,223.52,223.64,1933.0,223.62,223.67,223.52,223.64,1933.0
2023-07-31 12:40:00,223.43,223.72,223.43,223.7,3984.0,223.43,223.72,223.43,223.7,3984.0
2023-07-31 12:45:00,223.63,223.63,223.41,223.49,3267.0,223.63,223.63,223.41,223.49,3267.0
2023-07-31 12:50:00,223.44,223.44,223.27,223.35,3730.0,223.44,223.44,223.27,223.35,3730.0
2023-07-31 12:55:00,223.29,223.51,223.29,223.47,5966.0,223.29,223.51,223.29,223.47,5966.0
2023-07-31 13:00:00,223.43,223.48,223.34,223.48,22800.0,223.43,223.48,223.34,223.48,22800.0
2023-07-31 13:05:00,223.46,223.97,223.46,223.97,6107.0,223.46,223.97,223.46,223.97,6107.0
2023-07-31 13:10:00,224.02,224.16,223.77,223.77,1870.0,224.02,224.16,223.77,223.77,1870.0
2023-07-31 13:15:00,223.68,223.68,223.55,223.56,300.0,223.68,223.68,223.55,223.56,300.0
2023-07-31 13:20:00,223.63,223.81,223.58,223.65,4852.0,223.63,223.81,223.58,223.65,4852.0
2023-07-31 13:25:00,223.64,223.74,223.64,223.67,1400.0,223.64,223.74,223.64,223.67,1400.0
2023-07-31 13:30:00,223.71,223.78,223.7,223.74,652.0,223.71,223.78,223.7,223.74,652.0
2023-07-31 13:35:00,223.81,223.96,223.74,223.96,3270.0,223.81,223.96,223.74,223.96,3270.0
2023-07-31 13:40:00,223.92,223.98,223.71,223.71,1595.0,223.92,223.98,223.71,223.71,1595.0
2023-07-31 13:45:00,223.72,223.74,223.47,223.61,4514.0,223.72,223.74,223.47,223.61,4514.0
2023-07-31 13:50:00,223.63,223.84,223.52,223.64,3935.0,223.63,223.84,223.52,223.64,3935.0
2023-07-31 13:55:00,223.61,223.69,223.41,223.48,10369.0,223.61,223.69,223.41,223.48,10369.0
2023-07-31 14:00:00,223.48,223.6,223.33,223.47,7154.0,223.48,223.6,223.33,223.47,7154.0
2023-07-31 14:05:00,223.49,223.59,223.34,223.5,16542.0,223.49,223.59,223.34,223.5,16542.0
2023-07-31 14:10:00,223.48,223.56,223.29,223.3,4802.0,223.48,223.56,223.29,223.3,4802.0
2023-07-31 14:15:00,223.29,223.4,223.21,223.28,14433.0,223.29,223.4,223.21,223.28,14433.0
2023-07-31 14:20:00,223.28,223.34,223.22,223.26,8100.0,223.28,223.34,223.22,223.26,8100.0
2023-07-31 14:25:00,223.24,223.54,223.18,223.53,5201.0,223.24,223.54,223.18,223.53,5201.0
2023-07-31 14:30:00,223.62,223.86,223.62,223.64,7905.0,223.62,223.86,223.62,223.64,7905.0
2023-07-31 14:35:00,223.65,223.79,223.54,223.79,5917.0,223.65,223.79,223.54,223.79,5917.0
2023-07-31 14:40:00,223.88,224.03,223.67,223.74,4134.0,223.88,224.03,223.67,223.74,4134.0
2023-07-31 14:45:00,223.8,224.0,223.8,223.95,3234.0,223.8,224.0,223.8,223.95,3234.0
2023-07-31 14:50:00,223.92,224.17,223.92,224.06,5437.0,223.92,224.17,223.92,224.06,5437.0
2023-07-31 14:55:00,224.09,224.21,224.05,224.13,3113.0,224.09,224.21,224.05,224.13,3113.0
2023-07-31 15:00:00,224.19,224.19,223.85,223.85,4300.0,224.19,224.19,223.85,223.85,4300.0
2023-07-31 15:05:00,223.76,224.03,223.68,223.89,10008.0,223.76,224.03,223.68,223.89,10008.0
2023-07-31 15:10:00,223.88,223.93,223.63,223.78,9344.0,223.88,223.93,223.63,223.78,9344.0
2023-07-31 15:15:00,223.85,223.91,223.64,223.86,3817.0,223.85,223.91,223.64,223.86,3817.0
2023-07-31 15:20:00,223.91,223.92,223.74,223.83,4218.0,223.91,223.92,223.74,223.83,4218.0
2023-07-31 15:25:00,223.7,223.77,223.65,223.69,4950.0,223.7,223.77,223.65,223.69,4950.0
2023-07-31 15:30:00,223.69,223.88,223.57,223.58,11810.0,223.69,223.88,223.57,223.58,11810.0
2023-07-31 15:35:00,223.62,223.62,223.34,223.49,11484.0,223.62,223.62,223.34,223.49,11484.0
2023-07-31 15:40:00,223.46,223.59,223.39,223.41,12764.0,223.46,223.59,223.39,223.41,12764.0
2023-07-31 15:45:00,223.44,223.44,222.9,223.18,40305.0,223.44,223.44,222.9,223.18,40305.0
2023-07-31 15:50:00,223.23,223.52,223.18,223.31,46311.0,223.23,223.52,223.18,223.31,46311.0
2023-07-31 15:55:00,223.32,223.86,223.08,223.86,104252.0,223.32,223.86,223.08,223.86,104252.0
2023-08-01 09:30:00,220.62,221.44,217.37,220.41,25926.0,220.62,221.44,217.37,220.41,25926.0
2023-08-01 09:35:00,220.92,222.22,219.57,222.0,62242.0,220.92,222.22,219.57,222.0,62242.0
2023-08-01 09:40:00,222.0,222.26,219.55,219.98,59428.0,222.0,222.26,219.55,219.98,59428.0
2023-08-01 09:45:00,220.05,220.05,218.16,218.78,23719.0,220.05,220.05,218.16,218.78,23719.0
2023-08-01 09:50:00,218.78,219.0,218.38,218.91,22102.0,218.78,219.0,218.38,218.91,22102.0
2023-08-01 09:55:00,218.9,220.12,218.89,219.42,18948.0,218.9,220.12,218.89,219.42,18948.0
2023-08-01 10:00:00,219.42,219.71,217.53,217.53,16113.0,219.42,219.71,217.53,217.53,16113.0
2023-08-01 10:05:00,217.53,218.52,216.43,218.16,46644.0,217.53,218.52,216.43,218.16,46644.0
2023-08-01 10:10:00,218.79,218.89,217.1,217.1,8238.0,218.79,218.89,217.1,217.1,8238.0
2023-08-01 10:15:00,217.06,217.23,216.56,217.01,8508.0,217.06,217.23,216.56,217.01,8508.0
2023-08-01 10:20:00,216.99,216.99,215.82,216.4,32902.0,216.99,216.99,215.82,216.4,32902.0
2023-08-01 10:25:00,216.26,216.26,214.88,215.3,16926.0,216.26,216.26,214.88,215.3,16926.0
2023-08-01 10:30:00,215.14,216.58,215.04,216.42,10932.0,215.14,216.58,215.04,216.42,10932.0
2023-08-01 10:35:00,216.54,218.78,216.54,218.4,19566.0,216.54,218.78,216.54,218.4,19566.0
2023-08-01 10:40:00,218.38,219.07,217.35,218.47,14423.0,218.38,219.07,217.35,218.47,14423.0
2023-08-01 10:45:00,218.47,218.47,216.61,217.4,153460.0,218.47,218.47,216.61,217.4,153460.0
2023-08-01 10:50:00,217.33,217.99,217.19,217.38,59753.0,217.33,217.99,217.19,217.38,59753.0
2023-08-01 10:55:00,217.7,218.55,217.59,218.55,43683.0,217.7,218.55,217.59,218.55,43683.0
2023-08-01 11:00:00,218.56,219.56,218.34,219.29,10673.0,218.56,219.56,218.34,219.29,10673.0
2023-08-01 11:05:00,219.31,219.62,219.03,219.5,5957.0,219.31,219.62,219.03,219.5,5957.0
2023-08-01 11:10:00,219.5,219.5,218.36,218.95,6739.0,219.5,219.5,218.36,218.95,6739.0
2023-08-01 11:15:00,218.77,218.93,218.06,218.29,4523.0,218.77,218.93,218.06,218.29,4523.0
2023-08-01 11:20:00,218.11,218.11,217.53,217.58,6421.0,218.11,218.11,217.53,217.58,6421.0
2023-08-01 11:25:00,217.55,218.31,217.52,218.19,4403.0,217.55,218.31,217.52,218.19,4403.0
2023-08-01 11:30:00,218.19,219.0,218.1,218.83,15702.0,218.19,219.0,218.1,218.83,15702.0
2023-08-01 11:35:00,218.75,219.09,217.92,217.92,14001.0,218.75,219.09,217.92,217.92,14001.0
2023-08-01 11:40:00,217.79,218.54,217.75,218.52,4891.0,217.79,218.54,217.75,218.52,4891.0
2023-08-01 11:45:00,218.56,218.82,218.01,218.01,8985.0,218.56,218.82,218.01,218.01,8985.0
2023-08-01 11:50:00,218.03,218.04,217.41,217.5,11711.0,218.03,218.04,217.41,217.5,11711.0
2023-08-01 11:55:00,217.79,217.99,217.61,217.78,7981.0,217.79,217.99,217.61,217.78,7981.0
2023-08-01 12:00:00,217.72,217.76,217.1,217.1,2161.0,217.72,217.76,217.1,217.1,2161.0
2023-08-01 12:05:00,216.94,217.2,216.78,217.16,4769.0,216.94,217.2,216.78,217.16,4769.0
2023-08-01 12:10:00,217.01,217.55,216.91,217.55,4434.0,217.01,217.55,216.91,217.55,4434.0
2023-08-01 12:15:00,217.39,217.77,217.3,217.3,4085.0,217.39,217.77,217.3,217.3,4085.0
2023-08-01 12:20:00,217.24,217.3,216.53,216.53,6578.0,217.24,217.3,216.53,216.53,6578.0
2023-08-01 12:25:00,216.56,217.12,216.52,217.08,3280.0,216.56,217.12,216.52,217.08,3280.0
2023-08-01 12:30:00,217.01,217.62,216.95,217.62,3055.0,217.01,217.62,216.95,217.62,3055.0
2023-08-01 12:35:00,217.57,218.07,217.51,217.85,4492.0,217.57,218.07,217.51,217.85,4492.0
2023-08-01 12:40:00,217.73,217.73,217.31,217.38,5789.0,217.73,217.73,217.31,217.38,5789.0
2023-08-01 12:45:00,217.36,217.69,217.34,217.55,3822.0,217.36,217.69,217.34,217.55,3822.0
2023-08-01 12:50:00,217.52,217.62,217.13,217.33,4989.0,217.52,217.62,217.13,217.33,4989.0
2023-08-01 12:55:00,217.55,217.55,217.2,217.37,3885.0,217.55,217.55,217.2,217.37,3885.0
2023-08-01 13:00:00,217.34,217.51,217.2,217.33,4351.0,217.34,217.51,217.2,217.33,4351.0
2023-08-01 13:05:00,217.37,217.46,217.15,217.39,1500.0,217.37,217.46,217.15,217.39,1500.0
2023-08-01 13:10:00,217.41,217.43,217.26,217.34,2781.0,217.41,217.43,217.26,217.34,2781.0
2023-08-01 13:15:00,217.39,217.47,216.99,217.01,11906.0,217.39,217.47,216.99,217.01,11906.0
2023-08-01 13:20:00,216.82,216.86,216.69,216.79,2100.0,216.82,216.86,216.69,216.79,2100.0
2023-08-01 13:25:00,216.77,217.04,216.66,216.82,5175.0,216.77,217.04,216.66,216.82,5175.0
2023-08-01 13:30:00,216.81,217.31,216.81,217.26,3503.0,216.81,217.31,216.81,217.26,3503.0
2023-08-01 13:35:00,217.18,217.58,217.18,217.55,3144.0,217.18,217.58,217.18,217.55,3144.0
2023-08-01 13:40:00,217.48,218.21,217.48,218.21,7016.0,217.48,218.21,217.48,218.21,7016.0
2023-08-01 13:45:00,218.11,218.6,217.95,218.34,35088.0,218.11,218.6,217.95,218.34,35088.0
2023-08-01 13:50:00,218.38,218.46,218.24,218.3,15556.0,218.38,218.46,218.24,218.3,15556.0
2023-08-01 13:55:00,218.33,218.4,217.97,218.02,5330.0,218.33,218.4,217.97,218.02,5330.0
2023-08-01 14:00:00,218.15,218.41,217.86,217.86,4100.0,218.15,218.41,217.86,217.86,4100.0
2023-08-01 14:05:00,217.97,218.02,217.67,217.68,5109.0,217.97,218.02,217.67,217.68,5109.0
2023-08-01 14:10:00,217.68,217.93,217.54,217.93,7521.0,217.68,217.93,217.54,217.93,7521.0
2023-08-01 14:15:00,217.87,218.07,217.76,217.99,6243.0,217.87,218.07,217.76,217.99,6243.0
2023-08-01 14:20:00,217.97,217.97,217.19,217.2,4229.0,217.97,217.97,217.19,217.2,4229.0
2023-08-01 14:25:00,217.2,217.3,217.02,217.21,2200.0,217.2,217.3,217.02,217.21,2200.0
2023-08-01 14:30:00,217.24,217.71,217.24,217.61,6060.0,217.24,217.71,217.24,217.61,6060.0
2023-08-01 14:35:00,217.7,217.78,217.52,217.52,6152.0,217.7,217.78,217.52,217.52,6152.0
2023-08-01 14:40:00,217.51,217.51,217.05,217.11,4504.0,217.51,217.51,217.05,217.11,4504.0
2023-08-01 14:45:00,217.03,217.27,216.98,217.08,9308.0,217.03,217.27,216.98,217.08,9308.0
2023-08-01 14:50:00,217.01,217.41,217.0,217.27,4435.0,217.01,217.41,217.0,217.27,4435.0
2023-08-01 14:55:00,217.26,217.57,217.11,217.54,5570.0,217.26,217.57,217.11,217.54,5570.0
2023-08-01 15:00:00,217.49,217.49,217.15,217.16,6338.0,217.49,217.49,217.15,217.16,6338.0
2023-08-01 15:05:00,217.17,217.27,216.99,217.27,7212.0,217.17,217.27,216.99,217.27,7212.0
2023-08-01 15:10:00,217.27,217.38,216.99,217.26,8900.0,217.27,217.38,216.99,217.26,8900.0
2023-08-01 15:15:00,217.28,217.58,217.28,217.45,5527.0,217.28,217.58,217.28,217.45,5527.0
2023-08-01 15:20:00,217.42,217.64,217.42,217.58,7211.0,217.42,217.64,217.42,217.58,7211.0
2023-08-01 15:25:00,217.74,217.95,217.54,217.65,7912.0,217.74,217.95,217.54,217.65,7912.0
2023-08-01 15:30:00,217.65,217.95,217.64,217.89,7894.0,217.65,217.95,217.64,217.89,7894.0
2023-08-01 15:35:00,217.89,217.91,217.54,217.77,12860.0,217.89,217.91,217.54,217.77,12860.0
2023-08-01 15:40:00,217.76,218.06,217.73,217.89,14342.0,217.76,218.06,217.73,217.89,14342.0
2023-08-01 15:45:00,217.9,219.0,217.9,219.0,10089.0,217.9,219.0,217.9,219.0,10089.0
2023-08-01 15:50:00,218.97,219.27,218.79,219.25,24390.0,218.97,219.27,218.79,219.25,24390.0
2023-08-01 15:55:00,219.25,219.25,218.39,219.12,83593.0,219.25,219.25,218.39,219.12,83593.0
2023-08-02 09:30:00,217.01,218.85,216.1,217.98,21378.0,217.01,218.85,216.1,217.98,21378.0
2023-08-02 09:35:00,218.37,218.37,216.68,217.05,5113.0,218.37,218.37,216.68,217.05,5113.0
2023-08-02 09:40:00,217.25,218.06,217.12,217.41,7473.0,217.25,218.06,217.12,217.41,7473.0
2023-08-02 09:45:00,217.52,218.8,217.4,218.76,16235.0,217.52,218.8,217.4,218.76,16235.0
2023-08-02 09:50:00,218.45,220.02,218.18,220.02,5394.0,218.45,220.02,218.18,220.02,5394.0
2023-08-02 09:55:00,220.2,220.51,219.58,220.18,11779.0,220.2,220.51,219.58,220.18,11779.0
2023-08-02 10:00:00,220.31,220.33,219.45,220.17,10157.0,220.31,220.33,219.45,220.17,10157.0
2023-08-02 10:05:00,220.16,220.59,219.23,219.23,4913.0,220.16,220.59,219.23,219.23,4913.0
2023-08-02 10:10:00,219.08,220.07,219.08,219.38,24384.0,219.08,220.07,219.08,219.38,24384.0
2023-08-02 10:15:00,219.09,219.13,218.46,218.79,4587.0,219.09,219.13,218.46,218.79,4587.0
2023-08-02 10:20:00,218.86,219.25,218.72,218.72,18822.0,218.86,219.25,218.72,218.72,18822.0
2023-08-02 10:25:00,218.82,218.82,218.25,218.44,3686.0,218.82,218.82,218.25,218.44,3686.0
2023-08-02 10:30:00,218.6,218.85,218.0,218.83,5460.0,218.6,218.85,218.0,218.83,5460.0
2023-08-02 10:35:00,218.83,219.67,218.83,219.32,5556.0,218.83,219.67,218.83,219.32,5556.0
2023-08-02 10:40:00,219.18,219.52,218.9,218.97,4954.0,219.18,219.52,218.9,218.97,4954.0
2023-08-02 10:45:00,218.93,219.15,218.6,218.61,4958.0,218.93,219.15,218.6,218.61,4958.0
2023-08-02 10:50:00,218.72,218.84,218.2,218.27,3117.0,218.72,218.84,218.2,218.27,3117.0
2023-08-02 10:55:00,218.29,218.53,218.2,218.37,2670.0,218.29,218.53,218.2,218.37,2670.0
2023-08-02 11:00:00,218.39,218.65,218.33,218.38,3000.0,218.39,218.65,218.33,218.38,3000.0
2023-08-02 11:05:00,218.56,218.72,218.32,218.48,2837.0,218.56,218.72,218.32,218.48,2837.0
2023-08-02 11:10:00,218.65,218.96,218.48,218.65,5171.0,218.65,218.96,218.48,218.65,5171.0
2023-08-02 11:15:00,218.84,218.95,218.3,218.3,6957.0,218.84,218.95,218.3,218.3,6957.0
2023-08-02 11:20:00,218.29,218.92,218.29,218.6,5641.0,218.29,218.92,218.29,218.6,5641.0
2023-08-02 11:25:00,218.64,219.27,218.64,218.91,5000.0,218.64,219.27,218.64,218.91,5000.0
2023-08-02 11:30:00,219.13,219.32,218.98,219.11,2800.0,219.13,219.32,218.98,219.11,2800.0
2023-08-02 11:35:00,219.26,219.59,219.11,219.11,12481.0,219.26,219.59,219.11,219.11,12481.0
2023-08-02 11:40:00,219.06,219.22,218.67,218.78,4328.0,219.06,219.22,218.67,218.78,4328.0
2023-08-02 11:45:00,218.83,219.03,218.78,218.78,3551.0,218.83,219.03,218.78,218.78,3551.0
2023-08-02 11:50:00,218.81,219.11,218.7,218.73,3525.0,218.81,219.11,218.7,218.73,3525.0
2023-08-02 11:55:00,218.89,219.09,218.8,218.91,3474.0,218.89,219.09,218.8,218.91,3474.0
2023-08-02 12:00:00,218.96,219.09,218.73,218.85,4028.0,218.96,219.09,218.73,218.85,4028.0
2023-08-02 12:05:00,218.73,218.73,218.36,218.44,3278.0,218.73,218.73,218.36,218.44,3278.0
2023-08-02 12:10:00,218.28,218.83,218.13,218.56,19591.0,218.28,218.83,218.13,218.56,19591.0
2023-08-02 12:15:00,218.53,219.67,218.53,219.55,4533.0,218.53,219.67,218.53,219.55,4533.0
2023-08-02 12:20:00,219.47,219.55,219.27,219.55,2163.0,219.47,219.55,219.27,219.55,2163.0
2023-08-02 12:25:00,219.65,219.76,219.26,219.44,2912.0,219.65,219.76,219.26,219.44,2912.0
2023-08-02 12:30:00,219.47,219.92,219.3,219.82,2833.0,219.47,219.92,219.3,219.82,2833.0
2023-08-02 12:35:00,219.72,220.09,219.71,220.09,3565.0,219.72,220.09,219.71,220.09,3565.0
2023-08-02 12:40:00,220.09,220.1,219.78,219.78,2133.0,220.09,220.1,219.78,219.78,2133.0
2023-08-02 12:45:00,220.0,220.42,219.88,220.42,6755.0,220.0,220.42,219.88,220.42,6755.0
2023-08-02 12:50:00,220.38,220.5,219.81,219.81,4156.0,220.38,220.5,219.81,219.81,4156.0
2023-08-02 12:55:00,220.1,220.34,220.1,220.29,1785.0,220.1,220.34,220.1,220.29,1785.0
2023-08-02 13:00:00,220.27,220.55,220.12,220.45,2894.0,220.27,220.55,220.12,220.45,2894.0
2023-08-02 13:05:00,220.37,220.51,220.28,220.49,2912.0,220.37,220.51,220.28,220.49,2912.0
2023-08-02 13:10:00,220.53,220.54,220.13,220.2,3133.0,220.53,220.54,220.13,220.2,3133.0
2023-08-02 13:15:00,220.06,220.42,220.06,220.36,2338.0,220.06,220.42,220.06,220.36,2338.0
2023-08-02 13:20:00,220.45,220.46,219.9,219.9,2463.0,220.45,220.46,219.9,219.9,2463.0
2023-08-02 13:25:00,219.87,220.17,219.87,220.1,3991.0,219.87,220.17,219.87,220.1,3991.0
2023-08-02 13:30:00,220.0,220.01,219.52,219.54,7362.0,220.0,220.01,219.52,219.54,7362.0
2023-08-02 13:35:00,219.49,219.52,218.95,218.95,6890.0,219.49,219.52,218.95,218.95,6890.0
2023-08-02 13:40:00,219.19,219.21,219.0,219.05,1897.0,219.19,219.21,219.0,219.05,1897.0
2023-08-02 13:45:00,219.1,219.11,218.87,218.9,2500.0,219.1,219.11,218.87,218.9,2500.0
2023-08-02 13:50:00,218.91,218.98,218.76,218.88,4093.0,218.91,218.98,218.76,218.88,4093.0
2023-08-02 13:55:00,218.88,218.88,218.7,218.8,2242.0,218.88,218.88,218.7,218.8,2242.0
2023-08-02 14:00:00,218.74,218.96,218.74,218.76,2631.0,218.74,218.96,218.74,218.76,2631.0
2023-08-02 14:05:00,218.68,218.77,218.48,218.49,3207.0,218.68,218.77,218.48,218.49,3207.0
2023-08-02 14:10:00,218.59,218.65,218.38,218.65,2201.0,218.59,218.65,218.38,218.65,2201.0
2023-08-02 14:15:00,218.63,218.93,218.57,218.93,27772.0,218.63,218.93,218.57,218.93,27772.0
2023-08-02 14:20:00,218.94,219.0,218.83,218.96,4868.0,218.94,219.0,218.83,218.96,4868.0
2023-08-02 14:25:00,218.96,219.23,218.75,218.8,6638.0,218.96,219.23,218.75,218.8,6638.0
2023-08-02 14:30:00,218.9,218.96,218.79,218.87,2112.0,218.9,218.96,218.79,218.87,2112.0
2023-08-02 14:35:00,218.78,218.78,218.52,218.72,2427.0,218.78,218.78,218.52,218.72,2427.0
2023-08-02 14:40:00,218.66,218.66,218.21,218.24,1463.0,218.66,218.66,218.21,218.24,1463.0
2023-08-02 14:45:00,218.3,218.53,218.24,218.45,4462.0,218.3,218.53,218.24,218.45,4462.0
2023-08-02 14:50:00,218.54,218.65,218.42,218.42,2134.0,218.54,218.65,218.42,218.42,2134.0
2023-08-02 14:55:00,218.45,218.55,218.3,218.53,4566.0,218.45,218.55,218.3,218.53,4566.0
2023-08-02 15:00:00,218.46,218.65,218.45,218.55,3789.0,218.46,218.65,218.45,218.55,3789.0
2023-08-02 15:05:00,218.54,218.54,218.16,218.25,2630.0,218.54,218.54,218.16,218.25,2630.0
2023-08-02 15:10:00,218.36,218.47,218.02,218.03,3691.0,218.36,218.47,218.02,218.03,3691.0
2023-08-02 15:15:00,218.18,218.28,217.69,218.28,34520.0,218.18,218.28,217.69,218.28,34520.0
2023-08-02 15:20:00,218.23,218.23,217.93,218.05,2000.0,218.23,218.23,217.93,218.05,2000.0
2023-08-02 15:25:00,217.93,217.99,217.77,217.88,7351.0,217.93,217.99,217.77,217.88,7351.0
2023-08-02 15:30:00,217.89,218.52,217.79,218.28,5649.0,217.89,218.52,217.79,218.28,5649.0
2023-08-02 15:35:00,218.29,218.47,218.29,218.47,3380.0,218.29,218.47,218.29,218.47,3380.0
2023-08-02 15:40:00,218.52,218.58,218.32,218.52,5400.0,218.52,218.58,218.32,218.52,5400.0
2023-08-02 15:45:00,218.54,218.79,218.49,218.55,9794.0,218.54,218.79,218.49,218.55,9794.0
2023-08-02 15:50:00,218.64,219.13,218.39,218.96,39114.0,218.64,219.13,218.39,218.96,39114.0
2023-08-02 15:55:00,219.03,219.28,218.74,219.16,92032.0,219.03,219.28,218.74,219.16,92032.0
2023-08-03 09:30:00,217.77,217.77,216.49,216.87,15137.0,217.77,217.77,216.49,216.87,15137.0
2023-08-03 09:35:00,216.38,217.16,216.16,217.16,1070.0,216.38,217.16,216.16,217.16,1070.0
2023-08-03 09:40:00,217.34,217.72,217.34,217.55,716.0,217.34,217.72,217.34,217.55,716.0
2023-08-03 09:45:00,217.12,217.12,216.2,216.63,2524.0,217.12,217.12,216.2,216.63,2524.0
2023-08-03 09:50:00,216.21,216.67,216.21,216.66,1200.0,216.21,216.67,216.21,216.66,1200.0
2023-08-03 09:55:00,216.19,217.21,216.06,216.15,2202.0,216.19,217.21,216.06,216.15,2202.0
2023-08-03 10:00:00,216.19,216.94,215.97,216.25,3271.0,216.19,216.94,215.97,216.25,3271.0
2023-08-03 10:05:00,216.13,216.29,215.63,215.65,5465.0,216.13,216.29,215.63,215.65,5465.0
2023-08-03 10:10:00,215.82,215.82,215.46,215.46,1101.0,215.82,215.82,215.46,215.46,1101.0
2023-08-03 10:15:00,215.55,215.81,215.27,215.81,3348.0,215.55,215.81,215.27,215.81,3348.0
2023-08-03 10:20:00,215.89,216.02,215.62,215.76,19472.0,215.89,216.02,215.62,215.76,19472.0
2023-08-03 10:25:00,215.57,215.95,215.55,215.56,2456.0,215.57,215.95,215.55,215.56,2456.0
2023-08-03 10:30:00,215.68,215.68,215.19,215.19,3200.0,215.68,215.68,215.19,215.19,3200.0
2023-08-03 10:35:00,215.33,215.47,215.08,215.27,4118.0,215.33,215.47,215.08,215.27,4118.0
2023-08-03 10:40:00,215.08,215.08,214.72,215.01,3199.0,215.08,215.08,214.72,215.01,3199.0
2023-08-03 10:45:00,215.01,215.01,214.56,214.62,1666.0,215.01,215.01,214.56,214.62,1666.0
2023-08-03 10:50:00,214.64,214.82,214.51,214.53,2578.0,214.64,214.82,214.51,214.53,2578.0
2023-08-03 10:55:00,214.4,214.43,214.21,214.43,3669.0,214.4,214.43,214.21,214.43,3669.0
2023-08-03 11:00:00,214.31,214.48,214.02,214.48,3868.0,214.31,214.48,214.02,214.48,3868.0
2023-08-03 11:05:00,214.49,214.94,214.49,214.9,2263.0,214.49,214.94,214.49,214.9,2263.0
2023-08-03 11:10:00,215.01,215.31,215.01,215.31,800.0,215.01,215.31,215.01,215.31,800.0
2023-08-03 11:15:00,215.39,215.56,214.73,215.56,7554.0,215.39,215.56,214.73,215.56,7554.0
2023-08-03 11:20:00,215.49,215.52,215.17,215.52,1620.0,215.49,215.52,215.17,215.52,1620.0
2023-08-03 11:25:00,215.58,215.94,215.57,215.79,1239.0,215.58,215.94,215.57,215.79,1239.0
2023-08-03 11:30:00,215.59,215.59,215.39,215.39,804.0,215.59,215.59,215.39,215.39,804.0
2023-08-03 11:35:00,215.13,215.31,214.98,215.3,1640.0,215.13,215.31,214.98,215.3,1640.0
2023-08-03 11:40:00,215.15,215.85,215.15,215.85,3396.0,215.15,215.85,215.15,215.85,3396.0
2023-08-03 11:45:00,215.82,216.02,215.68,216.01,2474.0,215.82,216.02,215.68,216.01,2474.0
2023-08-03 11:50:00,216.11,216.5,216.0,216.34,1694.0,216.11,216.5,216.0,216.34,1694.0
2023-08-03 11:55:00,216.41,216.48,215.99,216.11,1702.0,216.41,216.48,215.99,216.11,1702.0
2023-08-03 12:00:00,215.96,216.29,215.96,216.15,1475.0,215.96,216.29,215.96,216.15,1475.0
2023-08-03 12:05:00,215.95,215.95,215.81,215.81,200.0,215.95,215.95,215.81,215.81,200.0
2023-08-03 12:10:00,215.94,216.01,215.81,215.81,600.0,215.94,216.01,215.81,215.81,600.0
2023-08-03 12:15:00,215.78,216.17,215.78,216.17,2428.0,215.78,216.17,215.78,216.17,2428.0
2023-08-03 12:20:00,216.21,216.38,216.18,216.18,1131.0,216.21,216.38,216.18,216.18,1131.0
2023-08-03 12:25:00,216.36,216.64,216.36,216.6,27924.0,216.36,216.64,216.36,216.6,27924.0
2023-08-03 12:30:00,216.82,216.82,216.48,216.48,2109.0,216.82,216.82,216.48,216.48,2109.0
2023-08-03 12:35:00,216.4,216.46,216.23,216.44,1300.0,216.4,216.46,216.23,216.44,1300.0
2023-08-03 12:40:00,216.31,216.36,216.26,216.36,9686.0,216.31,216.36,216.26,216.36,9686.0
2023-08-03 12:45:00,216.43,216.66,216.32,216.66,3836.0,216.43,216.66,216.32,216.66,3836.0
2023-08-03 12:50:00,216.69,216.69,216.44,216.44,854.0,216.69,216.69,216.44,216.44,854.0
2023-08-03 12:55:00,216.38,216.74,216.38,216.74,900.0,216.38,216.74,216.38,216.74,900.0
2023-08-03 13:00:00,216.65,216.68,216.57,216.59,1200.0,216.65,216.68,216.57,216.59,1200.0
2023-08-03 13:05:00,216.55,216.61,216.48,216.48,1697.0,216.55,216.61,216.48,216.48,1697.0
2023-08-03 13:10:00,216.54,216.72,216.54,216.64,900.0,216.54,216.72,216.54,216.64,900.0
2023-08-03 13:15:00,216.72,216.75,216.55,216.65,820.0,216.72,216.75,216.55,216.65,820.0
2023-08-03 13:20:00,216.64,217.01,216.64,217.01,1474.0,216.64,217.01,216.64,217.01,1474.0
2023-08-03 13:25:00,217.06,217.2,217.05,217.13,1084.0,217.06,217.2,217.05,217.13,1084.0
2023-08-03 13:30:00,217.16,217.16,216.84,216.84,1366.0,217.16,217.16,216.84,216.84,1366.0
2023-08-03 13:35:00,216.87,217.18,216.81,217.17,4272.0,216.87,217.18,216.81,217.17,4272.0
2023-08-03 13:40:00,217.19,217.26,217.11,217.12,484.0,217.19,217.26,217.11,217.12,484.0
2023-08-03 13:45:00,217.14,217.19,217.07,217.16,2011.0,217.14,217.19,217.07,217.16,2011.0
2023-08-03 13:50:00,217.25,217.25,216.79,217.06,2944.0,217.25,217.25,216.79,217.06,2944.0
2023-08-03 13:55:00,217.02,217.02,216.69,216.75,1199.0,217.02,217.02,216.69,216.75,1199.0
2023-08-03 14:00:00,216.73,216.79,216.6,216.76,2045.0,216.73,216.79,216.6,216.76,2045.0
2023-08-03 14:05:00,216.74,217.37,216.65,217.23,9119.0,216.74,217.37,216.65,217.23,9119.0
2023-08-03 14:10:00,217.27,217.27,217.08,217.08,7010.0,217.27,217.27,217.08,217.08,7010.0
2023-08-03 14:15:00,217.04,217.05,216.63,216.81,12133.0,217.04,217.05,216.63,216.81,12133.0
2023-08-03 14:20:00,216.63,216.9,216.63,216.77,1916.0,216.63,216.9,216.63,216.77,1916.0
2023-08-03 14:25:00,216.7,217.12,216.68,217.05,4082.0,216.7,217.12,216.68,217.05,4082.0
2023-08-03 14:30:00,217.13,217.21,216.97,217.04,1850.0,217.13,217.21,216.97,217.04,1850.0
2023-08-03 14:35:00,216.86,217.0,216.8,217.0,2432.0,216.86,217.0,216.8,217.0,2432.0
2023-08-03 14:40:00,217.01,217.17,217.01,217.17,1267.0,217.01,217.17,217.01,217.17,1267.0
2023-08-03 14:45:00,217.16,217.45,217.16,217.35,3149.0,217.16,217.45,217.16,217.35,3149.0
2023-08-03 14:50:00,217.41,217.58,217.27,217.58,2404.0,217.41,217.58,217.27,217.58,2404.0
2023-08-03 14:55:00,217.54,217.67,217.54,217.62,2256.0,217.54,217.67,217.54,217.62,2256.0
2023-08-03 15:00:00,217.62,217.64,217.42,217.55,3054.0,217.62,217.64,217.42,217.55,3054.0
2023-08-03 15:05:00,217.31,217.4,217.22,217.28,3201.0,217.31,217.4,217.22,217.28,3201.0
2023-08-03 15:10:00,217.23,217.36,217.14,217.14,3748.0,217.23,217.36,217.14,217.14,3748.0
2023-08-03 15:15:00,217.2,217.21,216.95,217.21,4542.0,217.2,217.21,216.95,217.21,4542.0
2023-08-03 15:20:00,217.13,217.16,217.0,217.02,1753.0,217.13,217.16,217.0,217.02,1753.0
2023-08-03 15:25:00,217.09,217.1,216.81,216.88,2569.0,217.09,217.1,216.81,216.88,2569.0
2023-08-03 15:30:00,216.87,217.13,216.81,217.12,4449.0,216.87,217.13,216.81,217.12,4449.0
2023-08-03 15:35:00,217.11,217.21,217.01,217.09,2496.0,217.11,217.21,217.01,217.09,2496.0
2023-08-03 15:40:00,217.14,217.18,216.97,217.01,3358.0,217.14,217.18,216.97,217.01,3358.0
2023-08-03 15:45:00,217.05,217.11,216.73,216.74,7913.0,217.05,217.11,216.73,216.74,7913.0
2023-08-03 15:50:00,216.69,216.72,216.14,216.32,35887.0,216.69,216.72,216.14,216.32,35887.0
2023-08-03 15:55:00,216.34,216.52,216.19,216.24,57459.0,216.34,216.52,216.19,216.24,57459.0
2023-08-04 09:30:00,216.03,217.36,215.59,216.82,11212.0,216.03,217.36,215.59,216.82,11212.0
2023-08-04 09:35:00,216.54,216.91,216.54,216.87,431.0,216.54,216.91,216.54,216.87,431.0
2023-08-04 09:40:00,216.78,217.84,216.78,217.52,3563.0,216.78,217.84,216.78,217.52,3563.0
2023-08-04 09:45:00,217.77,218.12,216.75,217.24,49110.0,217.77,218.12,216.75,217.24,49110.0
2023-08-04 09:50:00,217.53,217.76,217.26,217.44,3189.0,217.53,217.76,217.26,217.44,3189.0
2023-08-04 09:55:00,217.48,217.49,216.89,217.16,1926.0,217.48,217.49,216.89,217.16,1926.0
2023-08-04 10:00:00,217.29,217.47,216.71,216.79,2236.0,217.29,217.47,216.71,216.79,2236.0
2023-08-04 10:05:00,216.59,216.93,216.28,216.93,1507.0,216.59,216.93,216.28,216.93,1507.0
2023-08-04 10:10:00,217.01,217.24,216.78,217.24,2512.0,217.01,217.24,216.78,217.24,2512.0
2023-08-04 10:15:00,217.13,217.28,216.7,217.27,3166.0,217.13,217.28,216.7,217.27,3166.0
2023-08-04 10:20:00,217.39,217.86,217.2,217.2,3636.0,217.39,217.86,217.2,217.2,3636.0
2023-08-04 10:25:00,217.24,217.77,217.24,217.77,701.0,217.24,217.77,217.24,217.77,701.0
2023-08-04 10:30:00,218.0,218.21,217.84,218.02,2178.0,218.0,218.21,217.84,218.02,2178.0
2023-08-04 10:35:00,217.86,218.13,217.69,218.09,2209.0,217.86,218.13,217.69,218.09,2209.0
2023-08-04 10:40:00,218.07,219.04,218.07,219.04,6180.0,218.07,219.04,218.07,219.04,6180.0
2023-08-04 10:45:00,218.99,219.11,218.85,218.97,1939.0,218.99,219.11,218.85,218.97,1939.0
2023-08-04 10:50:00,218.97,219.09,218.75,218.86,3364.0,218.97,219.09,218.75,218.86,3364.0
2023-08-04 10:55:00,219.08,219.08,218.69,218.96,1892.0,219.08,219.08,218.69,218.96,1892.0
2023-08-04 11:00:00,218.91,218.91,218.51,218.55,2400.0,218.91,218.91,218.51,218.55,2400.0
2023-08-04 11:05:00,218.34,218.76,218.34,218.52,2669.0,218.34,218.76,218.34,218.52,2669.0
2023-08-04 11:10:00,218.52,218.71,218.46,218.62,2013.0,218.52,218.71,218.46,218.62,2013.0
2023-08-04 11:15:00,218.61,219.14,218.6,219.1,4120.0,218.61,219.14,218.6,219.1,4120.0
2023-08-04 11:20:00,219.11,219.39,219.11,219.3,1246.0,219.11,219.39,219.11,219.3,1246.0
2023-08-04 11:25:00,219.34,219.62,219.16,219.59,3124.0,219.34,219.62,219.16,219.59,3124.0
2023-08-04 11:30:00,219.6,219.77,219.3,219.3,2794.0,219.6,219.77,219.3,219.3,2794.0
2023-08-04 11:35:00,219.24,219.26,219.07,219.07,3402.0,219.24,219.26,219.07,219.07,3402.0
2023-08-04 11:40:00,219.0,219.2,218.91,219.2,2738.0,219.0,219.2,218.91,219.2,2738.0
2023-08-04 11:45:00,219.2,219.25,218.66,218.78,4106.0,219.2,219.25,218.66,218.78,4106.0
2023-08-04 11:50:00,218.8,218.94,218.73,218.94,1700.0,218.8,218.94,218.73,218.94,1700.0
2023-08-04 11:55:00,218.92,218.93,218.49,218.57,3302.0,218.92,218.93,218.49,218.57,3302.0
2023-08-04 12:00:00,218.56,218.68,218.52,218.64,1369.0,218.56,218.68,218.52,218.64,1369.0
2023-08-04 12:05:00,218.59,218.84,218.5,218.52,4074.0,218.59,218.84,218.5,218.52,4074.0
2023-08-04 12:10:00,218.63,218.79,218.59,218.76,2963.0,218.63,218.79,218.59,218.76,2963.0
2023-08-04 12:15:00,218.7,219.22,218.69,219.21,1826.0,218.7,219.22,218.69,219.21,1826.0
2023-08-04 12:20:00,219.4,219.42,219.17,219.42,1700.0,219.4,219.42,219.17,219.42,1700.0
2023-08-04 12:25:00,219.49,219.71,219.48,219.71,2352.0,219.49,219.71,219.48,219.71,2352.0
2023-08-04 12:30:00,219.72,219.72,219.5,219.66,3220.0,219.72,219.72,219.5,219.66,3220.0
2023-08-04 12:35:00,219.65,219.74,219.52,219.72,2560.0,219.65,219.74,219.52,219.72,2560.0
2023-08-04 12:40:00,219.79,219.95,219.71,219.95,3678.0,219.79,219.95,219.71,219.95,3678.0
2023-08-04 12:45:00,219.92,220.1,219.85,219.86,2900.0,219.92,220.1,219.85,219.86,2900.0
2023-08-04 12:50:00,219.88,219.92,219.8,219.92,1000.0,219.88,219.92,219.8,219.92,1000.0
2023-08-04 12:55:00,219.92,219.92,219.7,219.81,1604.0,219.92,219.92,219.7,219.81,1604.0
2023-08-04 13:00:00,219.73,220.01,219.73,220.01,1300.0,219.73,220.01,219.73,220.01,1300.0
2023-08-04 13:05:00,220.02,220.02,219.72,219.89,3097.0,220.02,220.02,219.72,219.89,3097.0
2023-08-04 13:10:00,219.98,220.02,219.83,219.86,1913.0,219.98,220.02,219.83,219.86,1913.0
2023-08-04 13:15:00,219.92,220.04,219.92,220.03,1183.0,219.92,220.04,219.92,220.03,1183.0
2023-08-04 13:20:00,220.03,220.26,220.0,220.26,3437.0,220.03,220.26,220.0,220.26,3437.0
2023-08-04 13:25:00,220.21,220.21,219.96,219.97,1700.0,220.21,220.21,219.96,219.97,1700.0
2023-08-04 13:30:00,219.94,220.09,219.9,219.91,1500.0,219.94,220.09,219.9,219.91,1500.0
2023-08-04 13:35:00,219.8,220.19,219.77,219.96,2115.0,219.8,220.19,219.77,219.96,2115.0
2023-08-04 13:40:00,219.81,219.83,219.47,219.56,1905.0,219.81,219.83,219.47,219.56,1905.0
2023-08-04 13:45:00,219.68,219.75,219.53,219.59,2345.0,219.68,219.75,219.53,219.59,2345.0
2023-08-04 13:50:00,219.59,219.64,219.29,219.29,3807.0,219.59,219.64,219.29,219.29,3807.0
2023-08-04 13:55:00,219.4,219.56,219.23,219.41,6168.0,219.4,219.56,219.23,219.41,6168.0
2023-08-04 14:00:00,219.36,219.36,218.88,218.92,3325.0,219.36,219.36,218.88,218.92,3325.0
2023-08-04 14:05:00,218.97,219.05,218.87,219.01,1300.0,218.97,219.05,218.87,219.01,1300.0
2023-08-04 14:10:00,219.01,219.37,219.01,219.28,1600.0,219.01,219.37,219.01,219.28,1600.0
2023-08-04 14:15:00,219.28,219.29,218.63,218.69,5438.0,219.28,219.29,218.63,218.69,5438.0
2023-08-04 14:20:00,218.66,218.66,218.09,218.23,2694.0,218.66,218.66,218.09,218.23,2694.0
2023-08-04 14:25:00,218.06,218.34,218.01,218.1,2110.0,218.06,218.34,218.01,218.1,2110.0
2023-08-04 14:30:00,218.04,218.13,217.83,218.04,2760.0,218.04,218.13,217.83,218.04,2760.0
2023-08-04 14:35:00,217.97,218.1,217.74,217.75,1901.0,217.97,218.1,217.74,217.75,1901.0
2023-08-04 14:40:00,217.84,218.04,217.77,217.77,1733.0,217.84,218.04,217.77,217.77,1733.0
2023-08-04 14:45:00,217.82,218.17,217.68,218.13,7981.0,217.82,218.17,217.68,218.13,7981.0
2023-08-04 14:50:00,218.15,218.33,217.77,217.77,6403.0,218.15,218.33,217.77,217.77,6403.0
2023-08-04 14:55:00,217.73,217.73,217.38,217.55,1300.0,217.73,217.73,217.38,217.55,1300.0
2023-08-04 15:00:00,217.61,217.72,217.4,217.52,3232.0,217.61,217.72,217.4,217.52,3232.0
2023-08-04 15:05:00,217.52,217.52,217.03,217.2,2400.0,217.52,217.52,217.03,217.2,2400.0
2023-08-04 15:10:00,217.19,217.64,217.11,217.41,3525.0,217.19,217.64,217.11,217.41,3525.0
2023-08-04 15:15:00,217.51,217.61,217.36,217.4,3065.0,217.51,217.61,217.36,217.4,3065.0
2023-08-04 15:20:00,217.39,217.49,217.05,217.09,3943.0,217.39,217.49,217.05,217.09,3943.0
2023-08-04 15:25:00,217.09,217.23,217.0,217.04,4400.0,217.09,217.23,217.0,217.04,4400.0
2023-08-04 15:30:00,217.18,217.33,217.0,217.13,6704.0,217.18,217.33,217.0,217.13,6704.0
2023-08-04 15:35:00,217.18,217.19,216.81,216.84,4084.0,217.18,217.19,216.81,216.84,4084.0
2023-08-04 15:40:00,216.83,217.07,216.79,216.93,11283.0,216.83,217.07,216.79,216.93,11283.0
2023-08-04 15:45:00,216.95,217.21,216.91,217.04,8745.0,216.95,217.21,216.91,217.04,8745.0
2023-08-04 15:50:00,217.04,217.29,216.51,216.51,26772.0,217.04,217.29,216.51,216.51,26772.0
2023-08-04 15:55:00,216.6,216.97,216.39,216.97,64589.0,216.6,216.97,216.39,216.97,64589.0
2023-08-07 09:30:00,217.31,218.87,217.31,218.47,10263.0,217.31,218.87,217.31,218.47,10263.0
2023-08-07 09:35:00,217.59,218.56,217.21,218.28,5538.0,217.59,218.56,217.21,218.28,5538.0
2023-08-07 09:40:00,218.01,218.01,216.75,217.03,9660.0,218.01,218.01,216.75,217.03,9660.0
2023-08-07 09:45:00,217.12,217.43,216.83,217.3,2506.0,217.12,217.43,216.83,217.3,2506.0
2023-08-07 09:50:00,217.31,217.85,217.14,217.21,54926.0,217.31,217.85,217.14,217.21,54926.0
2023-08-07 09:55:00,217.11,217.58,216.75,217.55,4900.0,217.11,217.58,216.75,217.55,4900.0
2023-08-07 10:00:00,217.56,218.35,217.38,218.34,4578.0,217.56,218.35,217.38,218.34,4578.0
2023-08-07 10:05:00,218.28,219.14,218.28,219.14,4395.0,218.28,219.14,218.28,219.14,4395.0
2023-08-07 10:10:00,219.06,219.06,218.67,218.84,4569.0,219.06,219.06,218.67,218.84,4569.0
2023-08-07 10:15:00,219.09,219.31,218.81,218.94,6354.0,219.09,219.31,218.81,218.94,6354.0
2023-08-07 10:20:00,218.85,219.01,218.59,219.01,1819.0,218.85,219.01,218.59,219.01,1819.0
2023-08-07 10:25:00,219.09,219.22,218.69,219.21,2221.0,219.09,219.22,218.69,219.21,2221.0
2023-08-07 10:30:00,219.28,219.29,218.96,218.99,1577.0,219.28,219.29,218.96,218.99,1577.0
2023-08-07 10:35:00,218.87,218.87,218.65,218.69,1300.0,218.87,218.87,218.65,218.69,1300.0
2023-08-07 10:40:00,218.8,219.15,218.74,218.79,3682.0,218.8,219.15,218.74,218.79,3682.0
2023-08-07 10:45:00,218.84,219.03,218.77,218.9,3617.0,218.84,219.03,218.77,218.9,3617.0
2023-08-07 10:50:00,218.74,218.75,218.36,218.55,3288.0,218.74,218.75,218.36,218.55,3288.0
2023-08-07 10:55:00,218.63,218.99,218.56,218.97,1700.0,218.63,218.99,218.56,218.97,1700.0
2023-08-07 11:00:00,218.87,219.11,218.52,218.53,2175.0,218.87,219.11,218.52,218.53,2175.0
2023-08-07 11:05:00,218.63,218.79,218.48,218.64,4060.0,218.63,218.79,218.48,218.64,4060.0
2023-08-07 11:10:00,218.77,218.78,218.27,218.27,6038.0,218.77,218.78,218.27,218.27,6038.0
2023-08-07 11:15:00,218.26,218.33,217.97,217.98,6010.0,218.26,218.33,217.97,217.98,6010.0
2023-08-07 11:20:00,218.08,218.31,217.99,218.22,2592.0,218.08,218.31,217.99,218.22,2592.0
2023-08-07 11:25:00,218.16,218.42,218.0,218.37,2908.0,218.16,218.42,218.0,218.37,2908.0
2023-08-07 11:30:00,218.48,218.48,218.09,218.35,5586.0,218.48,218.48,218.09,218.35,5586.0
2023-08-07 11:35:00,218.33,218.35,217.95,218.04,6116.0,218.33,218.35,217.95,218.04,6116.0
2023-08-07 11:40:00,217.95,218.01,217.93,217.99,1074.0,217.95,218.01,217.93,217.99,1074.0
2023-08-07 11:45:00,217.98,218.14,217.72,217.78,5197.0,217.98,218.14,217.72,217.78,5197.0
2023-08-07 11:50:00,217.73,217.97,217.62,217.97,3044.0,217.73,217.97,217.62,217.97,3044.0
2023-08-07 11:55:00,217.92,218.1,217.79,218.03,4925.0,217.92,218.1,217.79,218.03,4925.0
2023-08-07 12:00:00,218.04,218.04,217.74,217.89,4736.0,218.04,218.04,217.74,217.89,4736.0
2023-08-07 12:05:00,217.9,218.03,217.89,217.92,4633.0,217.9,218.03,217.89,217.92,4633.0
2023-08-07 12:10:00,218.08,218.27,218.08,218.18,2825.0,218.08,218.27,218.08,218.18,2825.0
2023-08-07 12:15:00,218.11,218.6,218.11,218.5,1900.0,218.11,218.6,218.11,218.5,1900.0
2023-08-07 12:20:00,218.52,218.52,218.3,218.37,3022.0,218.52,218.52,218.3,218.37,3022.0
2023-08-07 12:25:00,218.29,218.29,218.04,218.12,4963.0,218.29,218.29,218.04,218.12,4963.0
2023-08-07 12:30:00,218.03,218.62,218.03,218.52,4428.0,218.03,218.62,218.03,218.52,4428.0
2023-08-07 12:35:00,218.63,218.66,218.39,218.44,2360.0,218.63,218.66,218.39,218.44,2360.0
2023-08-07 12:40:00,218.31,218.55,218.18,218.41,3055.0,218.31,218.55,218.18,218.41,3055.0
2023-08-07 12:45:00,218.67,218.73,218.53,218.6,2280.0,218.67,218.73,218.53,218.6,2280.0
2023-08-07 12:50:00,218.59,218.97,218.45,218.97,1560.0,218.59,218.97,218.45,218.97,1560.0
2023-08-07 12:55:00,218.85,218.85,218.53,218.62,1819.0,218.85,218.85,218.53,218.62,1819.0
2023-08-07 13:00:00,218.78,218.79,218.64,218.64,1025.0,218.78,218.79,218.64,218.64,1025.0
2023-08-07 13:05:00,218.74,218.79,218.48,218.61,1808.0,218.74,218.79,218.48,218.61,1808.0
2023-08-07 13:10:00,218.59,218.86,218.59,218.72,1776.0,218.59,218.86,218.59,218.72,1776.0
2023-08-07 13:15:00,218.6,218.6,218.45,218.56,1165.0,218.6,218.6,218.45,218.56,1165.0
2023-08-07 13:20:00,218.55,218.55,218.34,218.41,1130.0,218.55,218.55,218.34,218.41,1130.0
2023-08-07 13:25:00,218.45,218.57,218.35,218.47,2108.0,218.45,218.57,218.35,218.47,2108.0
2023-08-07 13:30:00,218.53,218.58,218.44,218.5,2074.0,218.53,218.58,218.44,218.5,2074.0
2023-08-07 13:35:00,218.53,218.53,218.34,218.45,1953.0,218.53,218.53,218.34,218.45,1953.0
2023-08-07 13:40:00,218.51,218.64,218.38,218.38,2308.0,218.51,218.64,218.38,218.38,2308.0
2023-08-07 13:45:00,218.35,218.72,218.35,218.7,1773.0,218.35,218.72,218.35,218.7,1773.0
2023-08-07 13:50:00,218.76,218.76,218.73,218.74,300.0,218.76,218.76,218.73,218.74,300.0
2023-08-07 13:55:00,218.78,219.0,218.73,218.95,2816.0,218.78,219.0,218.73,218.95,2816.0
2023-08-07 14:00:00,218.99,219.36,218.98,219.34,6991.0,218.99,219.36,218.98,219.34,6991.0
2023-08-07 14:05:00,219.3,219.5,219.19,219.39,6063.0,219.3,219.5,219.19,219.39,6063.0
2023-08-07 14:10:00,219.37,219.6,219.33,219.43,3422.0,219.37,219.6,219.33,219.43,3422.0
2023-08-07 14:15:00,219.33,219.47,219.29,219.47,2029.0,219.33,219.47,219.29,219.47,2029.0
2023-08-07 14:20:00,219.55,219.61,219.37,219.42,3774.0,219.55,219.61,219.37,219.42,3774.0
2023-08-07 14:25:00,219.41,219.41,219.17,219.22,2901.0,219.41,219.41,219.17,219.22,2901.0
2023-08-07 14:30:00,219.23,219.56,219.19,219.45,4797.0,219.23,219.56,219.19,219.45,4797.0
2023-08-07 14:35:00,219.49,219.52,219.11,219.21,2367.0,219.49,219.52,219.11,219.21,2367.0
2023-08-07 14:40:00,219.2,219.21,218.85,218.87,3233.0,219.2,219.21,218.85,218.87,3233.0
2023-08-07 14:45:00,218.88,219.14,218.87,219.01,2635.0,218.88,219.14,218.87,219.01,2635.0
2023-08-07 14:50:00,219.08,219.21,219.0,219.13,3165.0,219.08,219.21,219.0,219.13,3165.0
2023-08-07 14:55:00,219.13,219.32,219.12,219.28,3115.0,219.13,219.32,219.12,219.28,3115.0
2023-08-07 15:00:00,219.41,219.41,219.16,219.16,6642.0,219.41,219.41,219.16,219.16,6642.0
2023-08-07 15:05:00,219.09,219.17,219.02,219.06,2131.0,219.09,219.17,219.02,219.06,2131.0
2023-08-07 15:10:00,219.01,219.12,218.74,218.74,3417.0,219.01,219.12,218.74,218.74,3417.0
2023-08-07 15:15:00,218.74,218.93,218.66,218.7,4505.0,218.74,218.93,218.66,218.7,4505.0
2023-08-07 15:20:00,218.78,218.84,218.69,218.74,2998.0,218.78,218.84,218.69,218.74,2998.0
2023-08-07 15:25:00,218.74,218.89,218.63,218.69,4233.0,218.74,218.89,218.63,218.69,4233.0
2023-08-07 15:30:00,218.64,218.75,218.47,218.54,7276.0,218.64,218.75,218.47,218.54,7276.0
2023-08-07 15:35:00,218.54,218.63,218.4,218.45,4709.0,218.54,218.63,218.4,218.45,4709.0
2023-08-07 15:40:00,218.48,218.78,218.48,218.67,6829.0,218.48,218.78,218.48,218.67,6829.0
2023-08-07 15:45:00,218.64,218.82,218.53,218.82,12370.0,218.64,218.82,218.53,218.82,12370.0
2023-08-07 15:50:00,218.86,219.15,218.74,218.97,22294.0,218.86,219.15,218.74,218.97,22294.0
2023-08-07 15:55:00,219.05,219.42,219.05,219.33,43106.0,219.05,219.42,219.05,219.33,43106.0
2023-08-08 09:30:00,218.17,218.33,216.15,216.15,24919.0,218.17,218.33,216.15,216.15,24919.0
2023-08-08 09:35:00,216.46,217.29,216.32,216.86,1857.0,216.46,217.29,216.32,216.86,1857.0
2023-08-08 09:40:00,216.58,216.99,215.05,215.05,3086.0,216.58,216.99,215.05,215.05,3086.0
2023-08-08 09:45:00,215.27,215.67,215.22,215.59,2451.0,215.27,215.67,215.22,215.59,2451.0
2023-08-08 09:50:00,215.7,216.12,215.6,215.7,2892.0,215.7,216.12,215.6,215.7,2892.0
2023-08-08 09:55:00,215.68,215.94,215.59,215.94,3056.0,215.68,215.94,215.59,215.94,3056.0
2023-08-08 10:00:00,216.03,216.52,215.71,215.77,3845.0,216.03,216.52,215.71,215.77,3845.0
2023-08-08 10:05:00,215.8,215.89,215.19,215.2,2852.0,215.8,215.89,215.19,215.2,2852.0
2023-08-08 10:10:00,215.27,215.7,215.07,215.07,10756.0,215.27,215.7,215.07,215.07,10756.0
2023-08-08 10:15:00,215.18,215.18,214.86,215.03,2000.0,215.18,215.18,214.86,215.03,2000.0
2023-08-08 10:20:00,215.12,215.19,214.76,214.8,7009.0,215.12,215.19,214.76,214.8,7009.0
2023-08-08 10:25:00,214.9,215.14,214.78,215.08,1887.0,214.9,215.14,214.78,215.08,1887.0
2023-08-08 10:30:00,214.96,215.21,214.9,215.11,2350.0,214.96,215.21,214.9,215.11,2350.0
2023-08-08 10:35:00,215.16,215.68,215.15,215.49,2343.0,215.16,215.68,215.15,215.49,2343.0
2023-08-08 10:40:00,215.51,215.51,215.25,215.39,5128.0,215.51,215.51,215.25,215.39,5128.0
2023-08-08 10:45:00,215.33,215.36,215.15,215.17,2419.0,215.33,215.36,215.15,215.17,2419.0
2023-08-08 10:50:00,215.29,215.44,215.13,215.18,3303.0,215.29,215.44,215.13,215.18,3303.0
2023-08-08 10:55:00,215.16,215.16,214.86,214.86,1700.0,215.16,215.16,214.86,214.86,1700.0
2023-08-08 11:00:00,214.95,214.95,214.49,214.67,2796.0,214.95,214.95,214.49,214.67,2796.0
2023-08-08 11:05:00,214.5,214.6,213.96,213.98,5428.0,214.5,214.6,213.96,213.98,5428.0
2023-08-08 11:10:00,214.12,214.21,213.96,214.15,4543.0,214.12,214.21,213.96,214.15,4543.0
2023-08-08 11:15:00,214.19,214.19,213.88,213.93,7424.0,214.19,214.19,213.88,213.93,7424.0
2023-08-08 11:20:00,213.94,214.3,213.54,213.66,25205.0,213.94,214.3,213.54,213.66,25205.0
2023-08-08 11:25:00,213.54,214.27,213.5,214.27,10023.0,213.54,214.27,213.5,214.27,10023.0
2023-08-08 11:30:00,214.23,214.66,214.17,214.55,4149.0,214.23,214.66,214.17,214.55,4149.0
2023-08-08 11:35:00,214.62,214.95,214.61,214.85,1048.0,214.62,214.95,214.61,214.85,1048.0
2023-08-08 11:40:00,214.98,215.09,214.85,214.92,2700.0,214.98,215.09,214.85,214.92,2700.0
2023-08-08 11:45:00,214.78,214.96,214.71,214.79,2326.0,214.78,214.96,214.71,214.79,2326.0
2023-08-08 11:50:00,214.79,214.86,214.68,214.78,934.0,214.79,214.86,214.68,214.78,934.0
2023-08-08 11:55:00,214.93,214.95,214.4,214.4,2910.0,214.93,214.95,214.4,214.4,2910.0
2023-08-08 12:00:00,214.49,214.82,214.38,214.82,8187.0,214.49,214.82,214.38,214.82,8187.0
2023-08-08 12:05:00,214.74,214.79,214.46,214.47,2650.0,214.74,214.79,214.46,214.47,2650.0
2023-08-08 12:10:00,214.36,214.61,214.34,214.59,3713.0,214.36,214.61,214.34,214.59,3713.0
2023-08-08 12:15:00,214.55,214.61,214.32,214.33,12497.0,214.55,214.61,214.32,214.33,12497.0
2023-08-08 12:20:00,214.43,214.86,214.32,214.86,10296.0,214.43,214.86,214.32,214.86,10296.0
2023-08-08 12:25:00,214.76,214.87,214.61,214.64,2704.0,214.76,214.87,214.61,214.64,2704.0
2023-08-08 12:30:00,214.68,214.69,214.4,214.4,1801.0,214.68,214.69,214.4,214.4,1801.0
2023-08-08 12:35:00,214.44,214.56,214.25,214.25,3848.0,214.44,214.56,214.25,214.25,3848.0
2023-08-08 12:40:00,214.46,214.46,214.2,214.2,2932.0,214.46,214.46,214.2,214.2,2932.0
2023-08-08 12:45:00,214.17,214.18,214.02,214.1,2900.0,214.17,214.18,214.02,214.1,2900.0
2023-08-08 12:50:00,214.1,214.21,213.94,214.15,7975.0,214.1,214.21,213.94,214.15,7975.0
2023-08-08 12:55:00,214.12,214.38,214.12,214.24,2303.0,214.12,214.38,214.12,214.24,2303.0
2023-08-08 13:00:00,214.33,214.46,213.93,213.98,36132.0,214.33,214.46,213.93,213.98,36132.0
2023-08-08 13:05:00,214.03,214.96,213.91,214.96,5261.0,214.03,214.96,213.91,214.96,5261.0
2023-08-08 13:10:00,215.05,215.26,215.01,215.13,3919.0,215.05,215.26,215.01,215.13,3919.0
2023-08-08 13:15:00,215.27,215.43,215.06,215.06,7940.0,215.27,215.43,215.06,215.06,7940.0
2023-08-08 13:20:00,215.11,215.37,215.04,215.04,7124.0,215.11,215.37,215.04,215.04,7124.0
2023-08-08 13:25:00,215.04,215.67,215.04,215.61,5120.0,215.04,215.67,215.04,215.61,5120.0
2023-08-08 13:30:00,215.73,216.14,215.59,216.14,3571.0,215.73,216.14,215.59,216.14,3571.0
2023-08-08 13:35:00,216.15,216.5,216.15,216.5,6704.0,216.15,216.5,216.15,216.5,6704.0
2023-08-08 13:40:00,216.51,216.7,216.51,216.62,500.0,216.51,216.7,216.51,216.62,500.0
2023-08-08 13:45:00,216.71,216.71,216.45,216.5,2361.0,216.71,216.71,216.45,216.5,2361.0
2023-08-08 13:50:00,216.5,216.77,216.5,216.77,2353.0,216.5,216.77,216.5,216.77,2353.0
2023-08-08 13:55:00,216.81,217.0,216.77,216.89,2505.0,216.81,217.0,216.77,216.89,2505.0
2023-08-08 14:00:00,216.77,216.96,216.64,216.64,2122.0,216.77,216.96,216.64,216.64,2122.0
2023-08-08 14:05:00,216.63,216.83,216.63,216.82,2215.0,216.63,216.83,216.63,216.82,2215.0
2023-08-08 14:10:00,216.81,216.97,216.78,216.97,2381.0,216.81,216.97,216.78,216.97,2381.0
2023-08-08 14:15:00,217.15,217.15,216.96,217.02,1500.0,217.15,217.15,216.96,217.02,1500.0
2023-08-08 14:20:00,217.14,217.39,217.14,217.39,910.0,217.14,217.39,217.14,217.39,910.0
2023-08-08 14:25:00,217.55,217.71,217.42,217.43,3215.0,217.55,217.71,217.42,217.43,3215.0
2023-08-08 14:30:00,217.48,217.58,217.45,217.58,1336.0,217.48,217.58,217.45,217.58,1336.0
2023-08-08 14:35:00,217.48,217.6,217.3,217.37,2943.0,217.48,217.6,217.3,217.37,2943.0
2023-08-08 14:40:00,217.37,217.49,217.26,217.34,1845.0,217.37,217.49,217.26,217.34,1845.0
2023-08-08 14:45:00,217.41,217.71,217.4,217.7,2908.0,217.41,217.71,217.4,217.7,2908.0
2023-08-08 14:50:00,217.81,217.83,217.68,217.78,4800.0,217.81,217.83,217.68,217.78,4800.0
2023-08-08 14:55:00,217.86,218.59,217.86,218.59,2538.0,217.86,218.59,217.86,218.59,2538.0
2023-08-08 15:00:00,218.56,218.59,218.27,218.5,6443.0,218.56,218.59,218.27,218.5,6443.0
2023-08-08 15:05:00,218.42,218.42,217.83,217.83,6005.0,218.42,218.42,217.83,217.83,6005.0
2023-08-08 15:10:00,218.15,218.17,218.11,218.11,4046.0,218.15,218.17,218.11,218.11,4046.0
2023-08-08 15:15:00,218.19,218.35,218.13,218.22,4380.0,218.19,218.35,218.13,218.22,4380.0
2023-08-08 15:20:00,218.36,218.46,218.29,218.34,6834.0,218.36,218.46,218.29,218.34,6834.0
2023-08-08 15:25:00,218.43,218.49,218.21,218.49,4933.0,218.43,218.49,218.21,218.49,4933.0
2023-08-08 15:30:00,218.39,218.51,218.22,218.33,12418.0,218.39,218.51,218.22,218.33,12418.0
2023-08-08 15:35:00,218.33,218.51,218.25,218.39,14240.0,218.33,218.51,218.25,218.39,14240.0
2023-08-08 15:40:00,218.38,218.58,218.31,218.53,6558.0,218.38,218.58,218.31,218.53,6558.0
2023-08-08 15:45:00,218.59,218.72,218.55,218.67,4626.0,218.59,218.72,218.55,218.67,4626.0
2023-08-08 15:50:00,218.72,219.18,218.56,218.95,23703.0,218.72,219.18,218.56,218.95,23703.0
2023-08-08 15:55:00,218.92,219.26,218.87,218.87,40792.0,218.92,219.26,218.87,218.87,40792.0
2023-08-09 09:30:00,218.31,218.92,217.56,218.66,11985.0,218.31,218.92,217.56,218.66,11985.0
2023-08-09 09:35:00,218.67,219.52,218.61,219.3,3798.0,218.67,219.52,218.61,219.3,3798.0
2023-08-09 09:40:00,219.59,219.59,218.99,218.99,700.0,219.59,219.59,218.99,218.99,700.0
2023-08-09 09:45:00,219.17,219.63,219.16,219.55,2831.0,219.17,219.63,219.16,219.55,2831.0
2023-08-09 09:50:00,219.4,219.4,218.92,219.25,2275.0,219.4,219.4,218.92,219.25,2275.0
2023-08-09 09:55:00,219.34,219.43,219.19,219.34,11470.0,219.34,219.43,219.19,219.34,11470.0
2023-08-09 10:00:00,219.11,219.17,218.95,219.15,852.0,219.11,219.17,218.95,219.15,852.0
2023-08-09 10:05:00,219.01,219.12,218.59,218.62,3915.0,219.01,219.12,218.59,218.62,3915.0
2023-08-09 10:10:00,218.38,218.48,218.32,218.34,1425.0,218.38,218.48,218.32,218.34,1425.0
2023-08-09 10:15:00,218.44,218.8,218.44,218.8,1549.0,218.44,218.8,218.44,218.8,1549.0
2023-08-09 10:20:00,218.77,219.08,218.74,218.74,3408.0,218.77,219.08,218.74,218.74,3408.0
2023-08-09 10:25:00,218.91,219.35,218.91,219.16,2801.0,218.91,219.35,218.91,219.16,2801.0
2023-08-09 10:30:00,219.16,219.19,219.05,219.06,1320.0,219.16,219.19,219.05,219.06,1320.0
2023-08-09 10:35:00,219.16,219.32,218.96,218.96,1471.0,219.16,219.32,218.96,218.96,1471.0
2023-08-09 10:40:00,218.99,219.3,218.87,219.15,3157.0,218.99,219.3,218.87,219.15,3157.0
2023-08-09 10:45:00,219.29,219.35,219.13,219.23,1403.0,219.29,219.35,219.13,219.23,1403.0
2023-08-09 10:50:00,219.11,219.3,218.96,219.05,3390.0,219.11,219.3,218.96,219.05,3390.0
2023-08-09 10:55:00,219.12,219.48,219.12,219.33,2910.0,219.12,219.48,219.12,219.33,2910.0
2023-08-09 11:00:00,219.37,219.41,219.06,219.23,2973.0,219.37,219.41,219.06,219.23,2973.0
2023-08-09 11:05:00,219.45,219.48,219.24,219.42,2362.0,219.45,219.48,219.24,219.42,2362.0
2023-08-09 11:10:00,219.24,219.24,218.94,219.0,2242.0,219.24,219.24,218.94,219.0,2242.0
2023-08-09 11:15:00,219.03,219.03,218.69,218.79,6134.0,219.03,219.03,218.69,218.79,6134.0
2023-08-09 11:20:00,218.77,218.77,218.45,218.55,4504.0,218.77,218.77,218.45,218.55,4504.0
2023-08-09 11:25:00,218.51,218.67,218.34,218.58,7279.0,218.51,218.67,218.34,218.58,7279.0
2023-08-09 11:30:00,218.52,218.52,218.19,218.36,5943.0,218.52,218.52,218.19,218.36,5943.0
2023-08-09 11:35:00,218.36,218.65,218.35,218.61,3570.0,218.36,218.65,218.35,218.61,3570.0
2023-08-09 11:40:00,218.65,218.65,218.48,218.56,1306.0,218.65,218.65,218.48,218.56,1306.0
2023-08-09 11:45:00,218.56,218.56,218.0,218.0,2879.0,218.56,218.56,218.0,218.0,2879.0
2023-08-09 11:50:00,217.83,218.07,217.72,217.97,2414.0,217.83,218.07,217.72,217.97,2414.0
2023-08-09 11:55:00,217.97,217.97,217.71,217.75,1365.0,217.97,217.97,217.71,217.75,1365.0
2023-08-09 12:00:00,217.78,217.91,217.63,217.7,1349.0,217.78,217.91,217.63,217.7,1349.0
2023-08-09 12:05:00,217.76,218.16,217.73,218.16,2898.0,217.76,218.16,217.73,218.16,2898.0
2023-08-09 12:10:00,218.17,218.17,217.55,217.78,5355.0,218.17,218.17,217.55,217.78,5355.0
2023-08-09 12:15:00,217.78,217.82,217.42,217.61,5752.0,217.78,217.82,217.42,217.61,5752.0
2023-08-09 12:20:00,217.5,217.8,217.44,217.8,3330.0,217.5,217.8,217.44,217.8,3330.0
2023-08-09 12:25:00,217.72,217.89,217.7,217.88,3089.0,217.72,217.89,217.7,217.88,3089.0
2023-08-09 12:30:00,217.88,218.09,217.78,218.09,3410.0,217.88,218.09,217.78,218.09,3410.0
2023-08-09 12:35:00,218.26,218.38,218.06,218.38,2393.0,218.26,218.38,218.06,218.38,2393.0
2023-08-09 12:40:00,218.41,218.58,218.31,218.38,6445.0,218.41,218.58,218.31,218.38,6445.0
2023-08-09 12:45:00,218.38,218.55,218.38,218.55,812.0,218.38,218.55,218.38,218.55,812.0
2023-08-09 12:50:00,218.56,218.63,218.49,218.51,700.0,218.56,218.63,218.49,218.51,700.0
2023-08-09 12:55:00,218.58,218.6,218.43,218.49,2237.0,218.58,218.6,218.43,218.49,2237.0
2023-08-09 13:00:00,218.46,218.55,218.31,218.46,1851.0,218.46,218.55,218.31,218.46,1851.0
2023-08-09 13:05:00,218.5,218.65,218.39,218.6,2214.0,218.5,218.65,218.39,218.6,2214.0
2023-08-09 13:10:00,218.54,218.83,218.54,218.83,1522.0,218.54,218.83,218.54,218.83,1522.0
2023-08-09 13:15:00,218.68,218.79,218.59,218.7,1813.0,218.68,218.79,218.59,218.7,1813.0
2023-08-09 13:20:00,218.61,218.63,218.43,218.52,1978.0,218.61,218.63,218.43,218.52,1978.0
2023-08-09 13:25:00,218.52,218.53,218.4,218.52,849.0,218.52,218.53,218.4,218.52,849.0
2023-08-09 13:30:00,218.6,218.82,218.6,218.8,2608.0,218.6,218.82,218.6,218.8,2608.0
2023-08-09 13:35:00,218.87,219.0,218.86,219.0,1477.0,218.87,219.0,218.86,219.0,1477.0
2023-08-09 13:40:00,218.97,219.07,218.82,219.06,1042.0,218.97,219.07,218.82,219.06,1042.0
2023-08-09 13:45:00,219.04,219.04,218.81,218.82,2091.0,219.04,219.04,218.81,218.82,2091.0
2023-08-09 13:50:00,218.8,218.84,218.76,218.76,1084.0,218.8,218.84,218.76,218.76,1084.0
2023-08-09 13:55:00,218.78,218.95,218.78,218.88,3058.0,218.78,218.95,218.78,218.88,3058.0
2023-08-09 14:00:00,218.87,218.99,218.76,218.94,1830.0,218.87,218.99,218.76,218.94,1830.0
2023-08-09 14:05:00,218.97,218.98,218.84,218.98,2372.0,218.97,218.98,218.84,218.98,2372.0
2023-08-09 14:10:00,219.04,219.26,219.04,219.26,1937.0,219.04,219.26,219.04,219.26,1937.0
2023-08-09 14:15:00,219.26,219.36,219.17,219.36,1043.0,219.26,219.36,219.17,219.36,1043.0
2023-08-09 14:20:00,219.11,219.27,219.03,219.17,4765.0,219.11,219.27,219.03,219.17,4765.0
2023-08-09 14:25:00,219.28,219.46,219.26,219.36,1379.0,219.28,219.46,219.26,219.36,1379.0
2023-08-09 14:30:00,219.47,219.71,219.47,219.66,3516.0,219.47,219.71,219.47,219.66,3516.0
2023-08-09 14:35:00,219.71,219.85,219.52,219.53,1401.0,219.71,219.85,219.52,219.53,1401.0
2023-08-09 14:40:00,219.59,219.73,219.59,219.61,1847.0,219.59,219.73,219.59,219.61,1847.0
2023-08-09 14:45:00,219.61,219.72,219.5,219.65,3972.0,219.61,219.72,219.5,219.65,3972.0
2023-08-09 14:50:00,219.59,219.7,219.44,219.46,2634.0,219.59,219.7,219.44,219.46,2634.0
2023-08-09 14:55:00,219.47,219.6,219.47,219.56,1100.0,219.47,219.6,219.47,219.56,1100.0
2023-08-09 15:00:00,219.49,219.66,219.48,219.6,1300.0,219.49,219.66,219.48,219.6,1300.0
2023-08-09 15:05:00,219.61,219.68,219.22,219.25,2728.0,219.61,219.68,219.22,219.25,2728.0
2023-08-09 15:10:00,219.2,219.25,219.1,219.2,2413.0,219.2,219.25,219.1,219.2,2413.0
2023-08-09 15:15:00,219.18,219.18,219.16,219.17,600.0,219.18,219.18,219.16,219.17,600.0
2023-08-09 15:20:00,219.16,219.56,219.16,219.5,2520.0,219.16,219.56,219.16,219.5,2520.0
2023-08-09 15:25:00,219.46,219.57,219.32,219.34,6937.0,219.46,219.57,219.32,219.34,6937.0
2023-08-09 15:30:00,219.31,219.39,219.03,219.1,4649.0,219.31,219.39,219.03,219.1,4649.0
2023-08-09 15:35:00,219.01,219.08,218.93,219.04,4547.0,219.01,219.08,218.93,219.04,4547.0
2023-08-09 15:40:00,219.03,219.49,218.99,219.35,8162.0,219.03,219.49,218.99,219.35,8162.0
2023-08-09 15:45:00,219.32,219.38,218.72,218.81,15686.0,219.32,219.38,218.72,218.81,15686.0
2023-08-09 15:50:00,218.62,219.08,218.61,218.92,17653.0,218.62,219.08,218.61,218.92,17653.0
2023-08-09 15:55:00,218.92,218.96,218.6,218.78,37216.0,218.92,218.96,218.6,218.78,37216.0
2023-08-10 09:30:00,219.48,220.63,219.01,220.6,6339.0,219.48,220.63,219.01,220.6,6339.0
2023-08-10 09:35:00,219.82,222.0,219.03,221.99,8037.0,219.82,222.0,219.03,221.99,8037.0
2023-08-10 09:40:00,221.77,222.51,221.7,221.78,3862.0,221.77,222.51,221.7,221.78,3862.0
2023-08-10 09:45:00,222.09,222.58,222.01,222.46,6596.0,222.09,222.58,222.01,222.46,6596.0
2023-08-10 09:50:00,222.22,222.7,222.2,222.7,9869.0,222.22,222.7,222.2,222.7,9869.0
2023-08-10 09:55:00,222.59,222.79,222.4,222.79,17707.0,222.59,222.79,222.4,222.79,17707.0
2023-08-10 10:00:00,222.79,223.65,222.79,223.42,7435.0,222.79,223.65,222.79,223.42,7435.0
2023-08-10 10:05:00,223.13,223.56,223.08,223.36,6293.0,223.13,223.56,223.08,223.36,6293.0
2023-08-10 10:10:00,223.37,224.08,223.23,223.69,3997.0,223.37,224.08,223.23,223.69,3997.0
2023-08-10 10:15:00,223.9,223.91,223.17,223.64,1500.0,223.9,223.91,223.17,223.64,1500.0
2023-08-10 10:20:00,223.48,224.14,223.47,224.09,7536.0,223.48,224.14,223.47,224.09,7536.0
2023-08-10 10:25:00,224.3,224.3,223.74,223.91,4445.0,224.3,224.3,223.74,223.91,4445.0
2023-08-10 10:30:00,223.99,224.1,223.89,223.95,3300.0,223.99,224.1,223.89,223.95,3300.0
2023-08-10 10:35:00,223.91,224.14,223.32,224.02,7550.0,223.91,224.14,223.32,224.02,7550.0
2023-08-10 10:40:00,223.98,224.15,223.81,223.97,3918.0,223.98,224.15,223.81,223.97,3918.0
2023-08-10 10:45:00,223.97,223.98,223.53,223.7,7469.0,223.97,223.98,223.53,223.7,7469.0
2023-08-10 10:50:00,223.62,223.62,223.28,223.51,4038.0,223.62,223.62,223.28,223.51,4038.0
2023-08-10 10:55:00,223.55,224.12,223.54,224.12,6705.0,223.55,224.12,223.54,224.12,6705.0
2023-08-10 11:00:00,224.13,224.21,223.59,223.77,6539.0,224.13,224.21,223.59,223.77,6539.0
2023-08-10 11:05:00,223.7,224.01,223.49,223.53,6352.0,223.7,224.01,223.49,223.53,6352.0
2023-08-10 11:10:00,223.54,223.54,222.91,222.91,3350.0,223.54,223.54,222.91,222.91,3350.0
2023-08-10 11:15:00,222.46,222.71,222.25,222.28,1709.0,222.46,222.71,222.25,222.28,1709.0
2023-08-10 11:20:00,222.28,222.46,222.23,222.46,2684.0,222.28,222.46,222.23,222.46,2684.0
2023-08-10 11:25:00,222.53,222.95,222.23,222.84,3113.0,222.53,222.95,222.23,222.84,3113.0
2023-08-10 11:30:00,223.1,223.1,222.71,222.72,2828.0,223.1,223.1,222.71,222.72,2828.0
2023-08-10 11:35:00,222.69,222.99,222.69,222.95,2121.0,222.69,222.99,222.69,222.95,2121.0
2023-08-10 11:40:00,222.83,222.93,222.53,222.76,4715.0,222.83,222.93,222.53,222.76,4715.0
2023-08-10 11:45:00,222.71,222.71,222.24,222.59,2225.0,222.71,222.71,222.24,222.59,2225.0
2023-08-10 11:50:00,222.53,222.53,222.33,222.45,3700.0,222.53,222.53,222.33,222.45,3700.0
2023-08-10 11:55:00,222.51,223.04,222.51,223.04,3648.0,222.51,223.04,222.51,223.04,3648.0
2023-08-10 12:00:00,222.93,223.04,222.87,222.94,6083.0,222.93,223.04,222.87,222.94,6083.0
2023-08-10 12:05:00,222.94,223.02,222.75,222.97,3416.0,222.94,223.02,222.75,222.97,3416.0
2023-08-10 12:10:00,222.93,223.12,222.67,222.81,3000.0,222.93,223.12,222.67,222.81,3000.0
2023-08-10 12:15:00,222.71,222.71,222.27,222.27,2100.0,222.71,222.71,222.27,222.27,2100.0
2023-08-10 12:20:00,222.25,222.29,221.83,221.83,2443.0,222.25,222.29,221.83,221.83,2443.0
2023-08-10 12:25:00,221.5,221.5,221.15,221.22,2461.0,221.5,221.5,221.15,221.22,2461.0
2023-08-10 12:30:00,221.4,221.47,221.4,221.47,716.0,221.4,221.47,221.4,221.47,716.0
2023-08-10 12:35:00,221.51,221.58,221.27,221.27,2755.0,221.51,221.58,221.27,221.27,2755.0
2023-08-10 12:40:00,221.13,221.15,220.91,221.13,1095.0,221.13,221.15,220.91,221.13,1095.0
2023-08-10 12:45:00,221.28,221.4,221.23,221.28,2500.0,221.28,221.4,221.23,221.28,2500.0
2023-08-10 12:50:00,221.14,221.36,220.91,220.92,2994.0,221.14,221.36,220.91,220.92,2994.0
2023-08-10 12:55:00,220.89,220.89,220.34,220.59,2618.0,220.89,220.89,220.34,220.59,2618.0
2023-08-10 13:00:00,220.59,220.67,220.38,220.57,1600.0,220.59,220.67,220.38,220.57,1600.0
2023-08-10 13:05:00,220.53,220.86,220.53,220.76,1455.0,220.53,220.86,220.53,220.76,1455.0
2023-08-10 13:10:00,220.76,220.76,220.38,220.51,1434.0,220.76,220.76,220.38,220.51,1434.0
2023-08-10 13:15:00,220.36,220.46,220.36,220.46,597.0,220.36,220.46,220.36,220.46,597.0
2023-08-10 13:20:00,220.35,220.46,219.97,219.97,1543.0,220.35,220.46,219.97,219.97,1543.0
2023-08-10 13:25:00,220.11,220.2,219.96,219.96,1597.0,220.11,220.2,219.96,219.96,1597.0
2023-08-10 13:30:00,220.05,220.06,219.81,219.87,1920.0,220.05,220.06,219.81,219.87,1920.0
2023-08-10 13:35:00,219.83,219.88,219.67,219.88,1421.0,219.83,219.88,219.67,219.88,1421.0
2023-08-10 13:40:00,219.9,219.9,219.61,219.77,2035.0,219.9,219.9,219.61,219.77,2035.0
2023-08-10 13:45:00,219.8,220.14,219.69,220.14,1590.0,219.8,220.14,219.69,220.14,1590.0
2023-08-10 13:50:00,219.96,220.04,219.61,219.61,2999.0,219.96,220.04,219.61,219.61,2999.0
2023-08-10 13:55:00,219.55,219.65,219.26,219.27,1289.0,219.55,219.65,219.26,219.27,1289.0
2023-08-10 14:00:00,219.26,219.83,219.26,219.69,5421.0,219.26,219.83,219.26,219.69,5421.0
2023-08-10 14:05:00,219.87,220.24,219.86,219.96,2630.0,219.87,220.24,219.86,219.96,2630.0
2023-08-10 14:10:00,220.15,220.35,220.02,220.23,3236.0,220.15,220.35,220.02,220.23,3236.0
2023-08-10 14:15:00,220.21,220.64,220.21,220.37,2026.0,220.21,220.64,220.21,220.37,2026.0
2023-08-10 14:20:00,220.43,220.53,220.35,220.41,1300.0,220.43,220.53,220.35,220.41,1300.0
2023-08-10 14:25:00,220.42,220.61,220.35,220.45,2311.0,220.42,220.61,220.35,220.45,2311.0
2023-08-10 14:30:00,220.52,220.55,220.45,220.46,1600.0,220.52,220.55,220.45,220.46,1600.0
2023-08-10 14:35:00,220.53,220.86,220.47,220.84,4349.0,220.53,220.86,220.47,220.84,4349.0
2023-08-10 14:40:00,220.71,220.87,220.68,220.8,2592.0,220.71,220.87,220.68,220.8,2592.0
2023-08-10 14:45:00,220.83,221.33,220.83,221.11,9295.0,220.83,221.33,220.83,221.11,9295.0
2023-08-10 14:50:00,221.22,221.35,221.13,221.21,5126.0,221.22,221.35,221.13,221.21,5126.0
2023-08-10 14:55:00,221.3,221.49,221.14,221.47,3771.0,221.3,221.49,221.14,221.47,3771.0
2023-08-10 15:00:00,221.34,221.35,221.17,221.23,2505.0,221.34,221.35,221.17,221.23,2505.0
2023-08-10 15:05:00,221.31,221.34,221.17,221.27,4862.0,221.31,221.34,221.17,221.27,4862.0
2023-08-10 15:10:00,221.33,221.38,221.14,221.15,3884.0,221.33,221.38,221.14,221.15,3884.0
2023-08-10 15:15:00,221.27,221.32,221.19,221.28,2000.0,221.27,221.32,221.19,221.28,2000.0
2023-08-10 15:20:00,221.28,221.36,221.13,221.26,4160.0,221.28,221.36,221.13,221.26,4160.0
2023-08-10 15:25:00,221.24,221.42,221.16,221.33,6251.0,221.24,221.42,221.16,221.33,6251.0
2023-08-10 15:30:00,221.35,221.35,220.98,221.13,12074.0,221.35,221.35,220.98,221.13,12074.0
2023-08-10 15:35:00,221.03,221.14,220.87,220.9,7349.0,221.03,221.14,220.87,220.9,7349.0
2023-08-10 15:40:00,220.91,221.14,220.9,221.0,12318.0,220.91,221.14,220.9,221.0,12318.0
2023-08-10 15:45:00,220.96,221.72,220.89,221.53,13533.0,220.96,221.72,220.89,221.53,13533.0
2023-08-10 15:50:00,221.53,221.79,221.48,221.65,21475.0,221.53,221.79,221.48,221.65,21475.0
2023-08-10 15:55:00,221.62,221.93,221.54,221.79,47817.0,221.62,221.93,221.54,221.79,47817.0
2023-08-11 09:30:00,220.13,221.13,219.24,221.12,6783.0,220.13,221.13,219.24,221.12,6783.0
2023-08-11 09:35:00,219.82,220.3,219.82,219.99,1160.0,219.82,220.3,219.82,219.99,1160.0
2023-08-11 09:40:00,219.98,219.98,219.69,219.89,1433.0,219.98,219.98,219.69,219.89,1433.0
2023-08-11 09:45:00,219.91,219.91,219.64,219.67,1008.0,219.91,219.91,219.64,219.67,1008.0
2023-08-11 09:50:00,219.86,220.46,219.73,220.25,1138.0,219.86,220.46,219.73,220.25,1138.0
2023-08-11 09:55:00,220.23,220.39,220.18,220.36,1265.0,220.23,220.39,220.18,220.36,1265.0
2023-08-11 10:00:00,220.59,220.68,219.92,220.0,3600.0,220.59,220.68,219.92,220.0,3600.0
2023-08-11 10:05:00,220.25,220.27,220.0,220.24,2500.0,220.25,220.27,220.0,220.24,2500.0
2023-08-11 10:10:00,220.0,220.08,219.72,220.0,7900.0,220.0,220.08,219.72,220.0,7900.0
2023-08-11 10:15:00,220.0,220.22,220.0,220.07,2419.0,220.0,220.22,220.0,220.07,2419.0
2023-08-11 10:20:00,220.16,220.46,220.16,220.22,1203.0,220.16,220.46,220.16,220.22,1203.0
2023-08-11 10:25:00,220.09,220.09,219.71,219.71,1265.0,220.09,220.09,219.71,219.71,1265.0
2023-08-11 10:30:00,219.89,220.01,219.88,220.01,600.0,219.89,220.01,219.88,220.01,600.0
2023-08-11 10:35:00,219.63,219.91,219.41,219.91,2367.0,219.63,219.91,219.41,219.91,2367.0
2023-08-11 10:40:00,219.92,219.92,219.64,219.68,800.0,219.92,219.92,219.64,219.68,800.0
2023-08-11 10:45:00,219.04,219.33,219.04,219.33,650.0,219.04,219.33,219.04,219.33,650.0
2023-08-11 10:50:00,219.0,219.0,218.67,218.67,312.0,219.0,219.0,218.67,218.67,312.0
2023-08-11 10:55:00,218.8,218.98,218.52,218.63,3810.0,218.8,218.98,218.52,218.63,3810.0
2023-08-11 11:00:00,218.7,219.0,218.69,218.8,3103.0,218.7,219.0,218.69,218.8,3103.0
2023-08-11 11:05:00,218.75,219.13,218.71,219.13,3801.0,218.75,219.13,218.71,219.13,3801.0
2023-08-11 11:10:00,219.14,219.18,218.96,218.99,19680.0,219.14,219.18,218.96,218.99,19680.0
2023-08-11 11:15:00,219.11,219.24,219.04,219.23,600.0,219.11,219.24,219.04,219.23,600.0
2023-08-11 11:20:00,219.28,219.28,218.92,218.97,1831.0,219.28,219.28,218.92,218.97,1831.0
2023-08-11 11:25:00,218.95,219.09,218.94,219.05,1180.0,218.95,219.09,218.94,219.05,1180.0
2023-08-11 11:30:00,218.93,219.0,218.85,218.9,2400.0,218.93,219.0,218.85,218.9,2400.0
2023-08-11 11:35:00,218.9,219.48,218.9,219.25,4701.0,218.9,219.48,218.9,219.25,4701.0
2023-08-11 11:40:00,219.21,219.43,219.21,219.43,1266.0,219.21,219.43,219.21,219.43,1266.0
2023-08-11 11:45:00,219.47,219.65,219.45,219.52,1557.0,219.47,219.65,219.45,219.52,1557.0
2023-08-11 11:50:00,219.77,219.8,219.54,219.55,500.0,219.77,219.8,219.54,219.55,500.0
2023-08-11 11:55:00,219.48,219.69,219.34,219.69,2506.0,219.48,219.69,219.34,219.69,2506.0
2023-08-11 12:00:00,219.78,219.79,219.63,219.63,1038.0,219.78,219.79,219.63,219.63,1038.0
2023-08-11 12:05:00,219.83,220.1,219.56,219.65,1955.0,219.83,220.1,219.56,219.65,1955.0
2023-08-11 12:10:00,219.61,219.61,219.41,219.45,1307.0,219.61,219.61,219.41,219.45,1307.0
2023-08-11 12:15:00,219.61,219.62,219.5,219.62,600.0,219.61,219.62,219.5,219.62,600.0
2023-08-11 12:20:00,219.6,219.6,219.43,219.43,728.0,219.6,219.6,219.43,219.43,728.0
2023-08-11 12:25:00,219.35,219.43,219.14,219.36,2127.0,219.35,219.43,219.14,219.36,2127.0
2023-08-11 12:30:00,219.45,219.58,219.37,219.56,1531.0,219.45,219.58,219.37,219.56,1531.0
2023-08-11 12:35:00,219.59,219.64,219.48,219.49,1154.0,219.59,219.64,219.48,219.49,1154.0
2023-08-11 12:40:00,219.4,219.4,219.36,219.39,500.0,219.4,219.4,219.36,219.39,500.0
2023-08-11 12:45:00,219.41,219.53,219.4,219.49,8066.0,219.41,219.53,219.4,219.49,8066.0
2023-08-11 12:50:00,219.48,219.57,219.41,219.41,900.0,219.48,219.57,219.41,219.41,900.0
2023-08-11 12:55:00,219.48,219.58,219.4,219.4,2108.0,219.48,219.58,219.4,219.4,2108.0
2023-08-11 13:00:00,219.49,219.76,219.49,219.75,1724.0,219.49,219.76,219.49,219.75,1724.0
2023-08-11 13:05:00,219.73,219.8,219.64,219.8,1350.0,219.73,219.8,219.64,219.8,1350.0
2023-08-11 13:10:00,219.92,219.96,219.92,219.96,200.0,219.92,219.96,219.92,219.96,200.0
2023-08-11 13:15:00,220.07,220.11,219.98,220.06,1336.0,220.07,220.11,219.98,220.06,1336.0
2023-08-11 13:20:00,220.08,220.09,219.88,219.94,1100.0,220.08,220.09,219.88,219.94,1100.0
2023-08-11 13:25:00,219.95,220.05,219.94,219.94,800.0,219.95,220.05,219.94,219.94,800.0
2023-08-11 13:30:00,219.88,220.08,219.86,219.95,3115.0,219.88,220.08,219.86,219.95,3115.0
2023-08-11 13:35:00,219.85,220.1,219.63,219.73,3127.0,219.85,220.1,219.63,219.73,3127.0
2023-08-11 13:40:00,219.58,219.6,219.23,219.25,1218.0,219.58,219.6,219.23,219.25,1218.0
2023-08-11 13:45:00,219.21,219.21,219.04,219.07,1424.0,219.21,219.21,219.04,219.07,1424.0
2023-08-11 13:50:00,219.13,219.14,218.94,218.94,2302.0,219.13,219.14,218.94,218.94,2302.0
2023-08-11 13:55:00,218.98,219.26,218.88,219.26,6654.0,218.98,219.26,218.88,219.26,6654.0
2023-08-11 14:00:00,219.24,219.41,219.0,219.0,1221.0,219.24,219.41,219.0,219.0,1221.0
2023-08-11 14:05:00,219.17,219.17,218.98,219.06,725.0,219.17,219.17,218.98,219.06,725.0
2023-08-11 14:10:00,218.99,218.99,218.79,218.88,2793.0,218.99,218.99,218.79,218.88,2793.0
2023-08-11 14:15:00,218.91,218.99,218.85,218.87,1013.0,218.91,218.99,218.85,218.87,1013.0
2023-08-11 14:20:00,218.81,219.13,218.7,219.13,7470.0,218.81,219.13,218.7,219.13,7470.0
2023-08-11 14:25:00,219.25,219.4,219.0,219.0,1206.0,219.25,219.4,219.0,219.0,1206.0
2023-08-11 14:30:00,219.03,219.25,219.0,219.22,1266.0,219.03,219.25,219.0,219.22,1266.0
2023-08-11 14:35:00,219.18,219.23,219.1,219.23,2003.0,219.18,219.23,219.1,219.23,2003.0
2023-08-11 14:40:00,219.31,219.4,219.29,219.4,2206.0,219.31,219.4,219.29,219.4,2206.0
2023-08-11 14:45:00,219.37,219.47,219.37,219.41,1200.0,219.37,219.47,219.37,219.41,1200.0
2023-08-11 14:50:00,219.43,219.55,219.37,219.53,1326.0,219.43,219.55,219.37,219.53,1326.0
2023-08-11 14:55:00,219.61,219.73,219.53,219.57,1503.0,219.61,219.73,219.53,219.57,1503.0
2023-08-11 15:00:00,219.51,219.51,219.3,219.41,900.0,219.51,219.51,219.3,219.41,900.0
2023-08-11 15:05:00,219.42,219.42,219.18,219.18,789.0,219.42,219.42,219.18,219.18,789.0
2023-08-11 15:10:00,219.28,219.35,219.24,219.31,2001.0,219.28,219.35,219.24,219.31,2001.0
2023-08-11 15:15:00,219.3,219.3,219.19,219.19,1800.0,219.3,219.3,219.19,219.19,1800.0
2023-08-11 15:20:00,219.22,219.42,219.14,219.42,3810.0,219.22,219.42,219.14,219.42,3810.0
2023-08-11 15:25:00,219.46,219.54,219.38,219.41,1834.0,219.46,219.54,219.38,219.41,1834.0
2023-08-11 15:30:00,219.41,219.64,219.28,219.36,9164.0,219.41,219.64,219.28,219.36,9164.0
2023-08-11 15:35:00,219.43,219.54,219.27,219.54,7232.0,219.43,219.54,219.27,219.54,7232.0
2023-08-11 15:40:00,219.53,219.53,219.38,219.5,2110.0,219.53,219.53,219.38,219.5,2110.0
2023-08-11 15:45:00,219.47,219.48,219.21,219.36,5363.0,219.47,219.48,219.21,219.36,5363.0
2023-08-11 15:50:00,219.35,219.61,219.23,219.47,13240.0,219.35,219.61,219.23,219.47,13240.0
2023-08-11 15:55:00,219.44,219.91,219.27,219.83,50798.0,219.44,219.91,219.27,219.83,50798.0
2023-08-14 09:30:00,218.71,219.67,218.52,218.52,4787.0,218.71,219.67,218.52,218.52,4787.0
2023-08-14 09:35:00,218.86,219.5,218.53,219.19,1400.0,218.86,219.5,218.53,219.19,1400.0
2023-08-14 09:40:00,219.06,219.22,219.01,219.01,800.0,219.06,219.22,219.01,219.01,800.0
2023-08-14 09:45:00,218.77,219.13,218.62,219.09,5544.0,218.77,219.13,218.62,219.09,5544.0
2023-08-14 09:50:00,219.09,219.46,218.88,219.08,4839.0,219.09,219.46,218.88,219.08,4839.0
2023-08-14 09:55:00,219.19,219.78,219.18,219.78,1140.0,219.19,219.78,219.18,219.78,1140.0
2023-08-14 10:00:00,219.92,220.26,219.64,219.84,2853.0,219.92,220.26,219.64,219.84,2853.0
2023-08-14 10:05:00,219.9,220.48,219.64,220.48,2739.0,219.9,220.48,219.64,220.48,2739.0
2023-08-14 10:10:00,220.13,220.49,220.12,220.32,2631.0,220.13,220.49,220.12,220.32,2631.0
2023-08-14 10:15:00,220.36,220.36,220.13,220.23,504.0,220.36,220.36,220.13,220.23,504.0
2023-08-14 10:20:00,220.57,220.66,220.38,220.55,5912.0,220.57,220.66,220.38,220.55,5912.0
2023-08-14 10:25:00,220.61,220.64,220.37,220.63,2206.0,220.61,220.64,220.37,220.63,2206.0
2023-08-14 10:30:00,220.61,220.62,220.07,220.22,3940.0,220.61,220.62,220.07,220.22,3940.0
2023-08-14 10:35:00,220.34,220.36,220.07,220.16,2837.0,220.34,220.36,220.07,220.16,2837.0
2023-08-14 10:40:00,220.3,220.31,219.9,219.91,1312.0,220.3,220.31,219.9,219.91,1312.0
2023-08-14 10:45:00,219.91,220.06,219.64,220.04,2180.0,219.91,220.06,219.64,220.04,2180.0
2023-08-14 10:50:00,219.93,219.93,219.61,219.76,4059.0,219.93,219.93,219.61,219.76,4059.0
2023-08-14 10:55:00,219.91,220.06,219.71,220.06,2116.0,219.91,220.06,219.71,220.06,2116.0
2023-08-14 11:00:00,220.13,220.14,219.91,220.03,1726.0,220.13,220.14,219.91,220.03,1726.0
2023-08-14 11:05:00,220.03,220.07,219.9,220.07,1214.0,220.03,220.07,219.9,220.07,1214.0
2023-08-14 11:10:00,219.97,220.05,219.86,220.04,2686.0,219.97,220.05,219.86,220.04,2686.0
2023-08-14 11:15:00,220.18,220.2,219.91,220.01,1900.0,220.18,220.2,219.91,220.01,1900.0
2023-08-14 11:20:00,220.27,220.27,220.15,220.15,400.0,220.27,220.27,220.15,220.15,400.0
2023-08-14 11:25:00,220.01,220.01,220.0,220.01,100.0,220.01,220.01,220.0,220.01,100.0
2023-08-14 11:30:00,220.18,220.25,219.92,219.93,1982.0,220.18,220.25,219.92,219.93,1982.0
2023-08-14 11:35:00,220.06,220.07,219.89,219.93,905.0,220.06,220.07,219.89,219.93,905.0
2023-08-14 11:40:00,220.05,220.19,220.03,220.07,1913.0,220.05,220.19,220.03,220.07,1913.0
2023-08-14 11:45:00,220.09,220.1,219.98,220.05,700.0,220.09,220.1,219.98,220.05,700.0
2023-08-14 11:50:00,219.93,219.94,219.82,219.89,1813.0,219.93,219.94,219.82,219.89,1813.0
2023-08-14 11:55:00,219.98,219.98,219.78,219.78,1291.0,219.98,219.98,219.78,219.78,1291.0
2023-08-14 12:00:00,219.78,219.78,219.78,219.78,0.0,219.78,219.78,219.78,219.78,0.0
2023-08-14 12:05:00,219.7,220.02,219.7,219.95,1300.0,219.7,220.02,219.7,219.95,1300.0
2023-08-14 12:10:00,219.95,219.95,219.7,219.77,1020.0,219.95,219.95,219.7,219.77,1020.0
2023-08-14 12:15:00,219.64,220.01,219.63,220.0,1413.0,219.64,220.01,219.63,220.0,1413.0
2023-08-14 12:20:00,220.02,220.1,219.92,219.92,500.0,220.02,220.1,219.92,219.92,500.0
2023-08-14 12:25:00,220.09,220.17,220.06,220.17,2366.0,220.09,220.17,220.06,220.17,2366.0
2023-08-14 12:30:00,220.17,220.19,219.86,219.86,3456.0,220.17,220.19,219.86,219.86,3456.0
2023-08-14 12:35:00,219.92,219.95,219.87,219.87,316.0,219.92,219.95,219.87,219.87,316.0
2023-08-14 12:40:00,219.85,219.86,219.76,219.86,901.0,219.85,219.86,219.76,219.86,901.0
2023-08-14 12:45:00,219.87,220.02,219.85,219.95,1523.0,219.87,220.02,219.85,219.95,1523.0
2023-08-14 12:50:00,219.81,219.89,219.8,219.89,1701.0,219.81,219.89,219.8,219.89,1701.0
2023-08-14 12:55:00,219.9,219.99,219.78,219.99,1429.0,219.9,219.99,219.78,219.99,1429.0
2023-08-14 13:00:00,220.03,220.04,220.0,220.03,800.0,220.03,220.04,220.0,220.03,800.0
2023-08-14 13:05:00,220.05,220.14,220.05,220.09,1502.0,220.05,220.14,220.05,220.09,1502.0
2023-08-14 13:10:00,220.09,220.12,220.05,220.06,1830.0,220.09,220.12,220.05,220.06,1830.0
2023-08-14 13:15:00,220.06,220.07,219.97,219.97,1656.0,220.06,220.07,219.97,219.97,1656.0
2023-08-14 13:20:00,219.94,220.0,219.9,219.91,912.0,219.94,220.0,219.9,219.91,912.0
2023-08-14 13:25:00,219.95,219.95,219.75,219.81,600.0,219.95,219.95,219.75,219.81,600.0
2023-08-14 13:30:00,219.89,219.92,219.79,219.8,1578.0,219.89,219.92,219.79,219.8,1578.0
2023-08-14 13:35:00,219.87,219.93,219.81,219.86,3813.0,219.87,219.93,219.81,219.86,3813.0
2023-08-14 13:40:00,219.79,219.91,219.73,219.88,2494.0,219.79,219.91,219.73,219.88,2494.0
2023-08-14 13:45:00,219.76,219.76,219.72,219.72,350.0,219.76,219.76,219.72,219.72,350.0
2023-08-14 13:50:00,219.79,219.79,219.66,219.75,500.0,219.79,219.79,219.66,219.75,500.0
2023-08-14 13:55:00,219.73,219.87,219.68,219.84,1532.0,219.73,219.87,219.68,219.84,1532.0
2023-08-14 14:00:00,219.93,220.01,219.7,220.01,1839.0,219.93,220.01,219.7,220.01,1839.0
2023-08-14 14:05:00,220.11,220.14,219.89,220.01,3046.0,220.11,220.14,219.89,220.01,3046.0
2023-08-14 14:10:00,219.97,220.01,219.78,219.9,1265.0,219.97,220.01,219.78,219.9,1265.0
2023-08-14 14:15:00,219.92,219.95,219.85,219.85,300.0,219.92,219.95,219.85,219.85,300.0
2023-08-14 14:20:00,220.0,220.01,219.74,219.75,1300.0,220.0,220.01,219.74,219.75,1300.0
2023-08-14 14:25:00,219.77,219.88,219.73,219.78,1090.0,219.77,219.88,219.73,219.78,1090.0
2023-08-14 14:30:00,219.75,219.88,219.66,219.79,1924.0,219.75,219.88,219.66,219.79,1924.0
2023-08-14 14:35:00,219.73,219.73,219.73,219.73,100.0,219.73,219.73,219.73,219.73,100.0
2023-08-14 14:40:00,219.73,219.76,219.56,219.69,2394.0,219.73,219.76,219.56,219.69,2394.0
2023-08-14 14:45:00,219.61,219.66,219.56,219.56,1106.0,219.61,219.66,219.56,219.56,1106.0
2023-08-14 14:50:00,219.57,219.76,219.57,219.7,1229.0,219.57,219.76,219.57,219.7,1229.0
2023-08-14 14:55:00,219.67,220.02,219.67,219.88,1775.0,219.67,220.02,219.67,219.88,1775.0
2023-08-14 15:00:00,219.93,219.93,219.83,219.86,1409.0,219.93,219.93,219.83,219.86,1409.0
2023-08-14 15:05:00,219.83,219.84,219.55,219.64,2530.0,219.83,219.84,219.55,219.64,2530.0
2023-08-14 15:10:00,219.63,219.72,219.63,219.71,1544.0,219.63,219.72,219.63,219.71,1544.0
2023-08-14 15:15:00,219.68,219.76,219.63,219.75,4150.0,219.68,219.76,219.63,219.75,4150.0
2023-08-14 15:20:00,219.75,219.9,219.75,219.83,2614.0,219.75,219.9,219.75,219.83,2614.0
2023-08-14 15:25:00,219.78,219.81,219.54,219.63,4521.0,219.78,219.81,219.54,219.63,4521.0
2023-08-14 15:30:00,219.63,219.64,219.45,219.58,7109.0,219.63,219.64,219.45,219.58,7109.0
2023-08-14 15:35:00,219.56,219.92,219.56,219.8,3325.0,219.56,219.92,219.56,219.8,3325.0
2023-08-14 15:40:00,219.81,220.02,219.74,220.02,4445.0,219.81,220.02,219.74,220.02,4445.0
2023-08-14 15:45:00,220.03,220.03,219.66,219.69,6651.0,220.03,220.03,219.66,219.69,6651.0
2023-08-14 15:50:00,219.64,219.75,219.58,219.65,9965.0,219.64,219.75,219.58,219.65,9965.0
2023-08-14 15:55:00,219.7,220.27,219.61,220.16,66095.0,219.7,220.27,219.61,220.16,66095.0
2023-08-15 09:30:00,219.33,219.85,219.33,219.85,5589.0,219.33,219.85,219.33,219.85,5589.0
2023-08-15 09:35:00,220.0,220.02,219.86,219.86,564.0,220.0,220.02,219.86,219.86,564.0
2023-08-15 09:40:00,219.86,220.43,219.71,219.71,2537.0,219.86,220.43,219.71,219.71,2537.0
2023-08-15 09:45:00,219.76,219.76,219.06,219.17,3162.0,219.76,219.76,219.06,219.17,3162.0
2023-08-15 09:50:00,219.2,219.75,219.2,219.75,601.0,219.2,219.75,219.2,219.75,601.0
2023-08-15 09:55:00,219.65,219.65,219.45,219.52,500.0,219.65,219.65,219.45,219.52,500.0
2023-08-15 10:00:00,219.48,219.55,219.14,219.53,3261.0,219.48,219.55,219.14,219.53,3261.0
2023-08-15 10:05:00,219.42,219.5,219.1,219.21,3614.0,219.42,219.5,219.1,219.21,3614.0
2023-08-15 10:10:00,219.21,219.3,218.8,219.0,2757.0,219.21,219.3,218.8,219.0,2757.0
2023-08-15 10:15:00,218.89,219.25,218.89,219.06,903.0,218.89,219.25,218.89,219.06,903.0
2023-08-15 10:20:00,218.9,218.91,218.75,218.75,871.0,218.9,218.91,218.75,218.75,871.0
2023-08-15 10:25:00,218.76,218.85,218.53,218.78,4189.0,218.76,218.85,218.53,218.78,4189.0
2023-08-15 10:30:00,218.77,218.8,218.66,218.78,1700.0,218.77,218.8,218.66,218.78,1700.0
2023-08-15 10:35:00,218.79,218.82,218.64,218.78,1700.0,218.79,218.82,218.64,218.78,1700.0
2023-08-15 10:40:00,218.69,218.73,218.54,218.63,1939.0,218.69,218.73,218.54,218.63,1939.0
2023-08-15 10:45:00,218.69,218.96,218.69,218.81,812.0,218.69,218.96,218.69,218.81,812.0
2023-08-15 10:50:00,218.74,218.78,218.46,218.49,2513.0,218.74,218.78,218.46,218.49,2513.0
2023-08-15 10:55:00,218.46,218.51,218.33,218.33,2000.0,218.46,218.51,218.33,218.33,2000.0
2023-08-15 11:00:00,218.33,218.52,218.16,218.52,2217.0,218.33,218.52,218.16,218.52,2217.0
2023-08-15 11:05:00,218.59,219.11,218.53,218.85,2200.0,218.59,219.11,218.53,218.85,2200.0
2023-08-15 11:10:00,218.94,218.94,218.49,218.59,912.0,218.94,218.94,218.49,218.59,912.0
2023-08-15 11:15:00,218.43,218.53,218.31,218.31,1158.0,218.43,218.53,218.31,218.31,1158.0
2023-08-15 11:20:00,218.31,218.31,218.02,218.12,1105.0,218.31,218.31,218.02,218.12,1105.0
2023-08-15 11:25:00,218.13,218.13,217.86,217.91,4002.0,218.13,218.13,217.86,217.91,4002.0
2023-08-15 11:30:00,217.92,218.08,217.79,217.9,9890.0,217.92,218.08,217.79,217.9,9890.0
2023-08-15 11:35:00,218.01,218.32,217.9,218.31,3245.0,218.01,218.32,217.9,218.31,3245.0
2023-08-15 11:40:00,218.31,218.5,218.2,218.29,1609.0,218.31,218.5,218.2,218.29,1609.0
2023-08-15 11:45:00,218.28,218.54,218.2,218.54,14313.0,218.28,218.54,218.2,218.54,14313.0
2023-08-15 11:50:00,218.53,218.76,218.46,218.73,2611.0,218.53,218.76,218.46,218.73,2611.0
2023-08-15 11:55:00,218.67,218.82,218.61,218.61,1889.0,218.67,218.82,218.61,218.61,1889.0
2023-08-15 12:00:00,218.66,218.67,218.29,218.3,1390.0,218.66,218.67,218.29,218.3,1390.0
2023-08-15 12:05:00,218.27,218.27,217.89,217.89,900.0,218.27,218.27,217.89,217.89,900.0
2023-08-15 12:10:00,217.68,217.88,217.62,217.79,1900.0,217.68,217.88,217.62,217.79,1900.0
2023-08-15 12:15:00,217.62,217.91,217.62,217.91,1500.0,217.62,217.91,217.62,217.91,1500.0
2023-08-15 12:20:00,217.8,217.91,217.67,217.72,4946.0,217.8,217.91,217.67,217.72,4946.0
2023-08-15 12:25:00,217.61,217.76,217.6,217.75,700.0,217.61,217.76,217.6,217.75,700.0
2023-08-15 12:30:00,217.76,217.8,217.61,217.8,1100.0,217.76,217.8,217.61,217.8,1100.0
2023-08-15 12:35:00,217.97,217.97,217.81,217.88,900.0,217.97,217.97,217.81,217.88,900.0
2023-08-15 12:40:00,217.93,217.93,217.83,217.84,500.0,217.93,217.93,217.83,217.84,500.0
2023-08-15 12:45:00,217.81,217.91,217.4,217.4,20500.0,217.81,217.91,217.4,217.4,20500.0
2023-08-15 12:50:00,217.28,217.47,216.8,216.97,6521.0,217.28,217.47,216.8,216.97,6521.0
2023-08-15 12:55:00,216.91,217.63,216.91,217.51,27753.0,216.91,217.63,216.91,217.51,27753.0
2023-08-15 13:00:00,217.54,217.58,217.34,217.34,2604.0,217.54,217.58,217.34,217.34,2604.0
2023-08-15 13:05:00,217.3,217.48,217.29,217.43,3607.0,217.3,217.48,217.29,217.43,3607.0
2023-08-15 13:10:00,217.5,217.52,217.35,217.47,3339.0,217.5,217.52,217.35,217.47,3339.0
2023-08-15 13:15:00,217.5,218.06,217.44,218.06,1832.0,217.5,218.06,217.44,218.06,1832.0
2023-08-15 13:20:00,217.96,217.96,217.67,217.7,1700.0,217.96,217.96,217.67,217.7,1700.0
2023-08-15 13:25:00,217.69,217.7,217.56,217.56,900.0,217.69,217.7,217.56,217.56,900.0
2023-08-15 13:30:00,217.67,217.71,217.45,217.53,6688.0,217.67,217.71,217.45,217.53,6688.0
2023-08-15 13:35:00,217.53,217.6,217.41,217.42,7109.0,217.53,217.6,217.41,217.42,7109.0
2023-08-15 13:40:00,217.42,217.52,217.13,217.22,4767.0,217.42,217.52,217.13,217.22,4767.0
2023-08-15 13:45:00,217.24,217.39,217.14,217.2,3047.0,217.24,217.39,217.14,217.2,3047.0
2023-08-15 13:50:00,217.27,217.35,217.2,217.34,4962.0,217.27,217.35,217.2,217.34,4962.0
2023-08-15 13:55:00,217.33,217.38,217.15,217.38,19129.0,217.33,217.38,217.15,217.38,19129.0
2023-08-15 14:00:00,217.37,217.66,217.32,217.49,3164.0,217.37,217.66,217.32,217.49,3164.0
2023-08-15 14:05:00,217.42,217.42,217.16,217.17,1945.0,217.42,217.42,217.16,217.17,1945.0
2023-08-15 14:10:00,217.17,217.26,217.16,217.17,2695.0,217.17,217.26,217.16,217.17,2695.0
2023-08-15 14:15:00,217.22,217.31,217.16,217.31,1995.0,217.22,217.31,217.16,217.31,1995.0
2023-08-15 14:20:00,217.27,217.4,217.23,217.27,14578.0,217.27,217.4,217.23,217.27,14578.0
2023-08-15 14:25:00,217.29,217.41,217.27,217.27,3216.0,217.29,217.41,217.27,217.27,3216.0
2023-08-15 14:30:00,217.33,217.45,217.27,217.45,5280.0,217.33,217.45,217.27,217.45,5280.0
2023-08-15 14:35:00,217.52,217.73,217.43,217.73,4317.0,217.52,217.73,217.43,217.73,4317.0
2023-08-15 14:40:00,217.73,217.95,217.64,217.84,1756.0,217.73,217.95,217.64,217.84,1756.0
2023-08-15 14:45:00,217.82,217.91,217.73,217.73,2590.0,217.82,217.91,217.73,217.73,2590.0
2023-08-15 14:50:00,217.73,217.79,217.72,217.76,1102.0,217.73,217.79,217.72,217.76,1102.0
2023-08-15 14:55:00,217.82,217.82,217.55,217.55,2600.0,217.82,217.82,217.55,217.55,2600.0
2023-08-15 15:00:00,217.59,217.59,217.33,217.37,4880.0,217.59,217.59,217.33,217.37,4880.0
2023-08-15 15:05:00,217.37,217.53,217.34,217.41,7064.0,217.37,217.53,217.34,217.41,7064.0
2023-08-15 15:10:00,217.47,217.48,217.33,217.38,3431.0,217.47,217.48,217.33,217.38,3431.0
2023-08-15 15:15:00,217.38,217.65,217.36,217.42,8644.0,217.38,217.65,217.36,217.42,8644.0
2023-08-15 15:20:00,217.47,217.48,217.31,217.48,5131.0,217.47,217.48,217.31,217.48,5131.0
2023-08-15 15:25:00,217.38,217.39,216.99,217.02,11950.0,217.38,217.39,216.99,217.02,11950.0
2023-08-15 15:30:00,217.02,217.13,216.74,217.08,15036.0,217.02,217.13,216.74,217.08,15036.0
2023-08-15 15:35:00,217.02,217.05,216.86,216.87,12245.0,217.02,217.05,216.86,216.87,12245.0
2023-08-15 15:40:00,216.84,216.97,216.75,216.78,19925.0,216.84,216.97,216.75,216.78,19925.0
2023-08-15 15:45:00,216.78,217.04,216.68,217.02,17812.0,216.78,217.04,216.68,217.02,17812.0
2023-08-15 15:50:00,217.0,217.23,216.93,217.15,29897.0,217.0,217.23,216.93,217.15,29897.0
2023-08-15 15:55:00,217.11,217.85,217.08,217.63,82323.0,217.11,217.85,217.08,217.63,82323.0
2023-08-16 09:30:00,216.22,217.25,215.84,217.25,12402.0,216.22,217.25,215.84,217.25,12402.0
2023-08-16 09:35:00,217.02,217.53,216.67,217.44,2250.0,217.02,217.53,216.67,217.44,2250.0
2023-08-16 09:40:00,217.69,217.69,217.16,217.45,2112.0,217.69,217.69,217.16,217.45,2112.0
2023-08-16 09:45:00,217.45,217.45,216.7,216.7,17195.0,217.45,217.45,216.7,216.7,17195.0
2023-08-16 09:50:00,216.73,216.73,216.08,216.09,2401.0,216.73,216.73,216.08,216.09,2401.0
2023-08-16 09:55:00,216.34,216.81,216.28,216.81,3339.0,216.34,216.81,216.28,216.81,3339.0
2023-08-16 10:00:00,216.91,216.95,216.36,216.48,4190.0,216.91,216.95,216.36,216.48,4190.0
2023-08-16 10:05:00,216.52,217.0,216.48,216.7,4411.0,216.52,217.0,216.48,216.7,4411.0
2023-08-16 10:10:00,216.77,216.98,216.69,216.81,3200.0,216.77,216.98,216.69,216.81,3200.0
2023-08-16 10:15:00,216.66,216.86,216.56,216.63,3208.0,216.66,216.86,216.56,216.63,3208.0
2023-08-16 10:20:00,216.68,217.16,216.59,216.75,4923.0,216.68,217.16,216.59,216.75,4923.0
2023-08-16 10:25:00,216.81,217.1,216.78,217.08,2400.0,216.81,217.1,216.78,217.08,2400.0
2023-08-16 10:30:00,217.09,217.38,216.8,216.84,2812.0,217.09,217.38,216.8,216.84,2812.0
2023-08-16 10:35:00,216.84,216.89,216.63,216.89,3306.0,216.84,216.89,216.63,216.89,3306.0
2023-08-16 10:40:00,216.73,216.82,216.48,216.57,31272.0,216.73,216.82,216.48,216.57,31272.0
2023-08-16 10:45:00,216.55,216.56,216.24,216.39,1300.0,216.55,216.56,216.24,216.39,1300.0
2023-08-16 10:50:00,216.35,216.73,216.35,216.5,2670.0,216.35,216.73,216.35,216.5,2670.0
2023-08-16 10:55:00,216.54,217.02,216.54,217.02,1616.0,216.54,217.02,216.54,217.02,1616.0
2023-08-16 11:00:00,216.92,216.96,216.82,216.87,1406.0,216.92,216.96,216.82,216.87,1406.0
2023-08-16 11:05:00,216.87,216.95,216.76,216.89,2537.0,216.87,216.95,216.76,216.89,2537.0
2023-08-16 11:10:00,216.8,216.91,216.68,216.9,2720.0,216.8,216.91,216.68,216.9,2720.0
2023-08-16 11:15:00,216.8,217.04,216.79,217.03,1880.0,216.8,217.04,216.79,217.03,1880.0
2023-08-16 11:20:00,217.15,217.15,216.68,216.82,3797.0,217.15,217.15,216.68,216.82,3797.0
2023-08-16 11:25:00,216.82,216.93,216.82,216.93,1293.0,216.82,216.93,216.82,216.93,1293.0
2023-08-16 11:30:00,216.84,216.97,216.78,216.97,2015.0,216.84,216.97,216.78,216.97,2015.0
2023-08-16 11:35:00,216.97,217.03,216.74,216.78,6838.0,216.97,217.03,216.74,216.78,6838.0
2023-08-16 11:40:00,216.77,216.77,216.49,216.66,5939.0,216.77,216.77,216.49,216.66,5939.0
2023-08-16 11:45:00,216.71,216.89,216.7,216.72,2244.0,216.71,216.89,216.7,216.72,2244.0
2023-08-16 11:50:00,216.78,217.0,216.72,217.0,1812.0,216.78,217.0,216.72,217.0,1812.0
2023-08-16 11:55:00,217.11,217.12,216.83,216.99,2388.0,217.11,217.12,216.83,216.99,2388.0
2023-08-16 12:00:00,217.01,217.08,216.97,216.97,857.0,217.01,217.08,216.97,216.97,857.0
2023-08-16 12:05:00,216.96,216.96,216.87,216.87,636.0,216.96,216.96,216.87,216.87,636.0
2023-08-16 12:10:00,217.01,217.01,216.86,216.96,2000.0,217.01,217.01,216.86,216.96,2000.0
2023-08-16 12:15:00,216.93,216.95,216.76,216.81,2377.0,216.93,216.95,216.76,216.81,2377.0
2023-08-16 12:20:00,216.8,216.8,216.63,216.72,4903.0,216.8,216.8,216.63,216.72,4903.0
2023-08-16 12:25:00,216.67,216.8,216.66,216.75,3299.0,216.67,216.8,216.66,216.75,3299.0
2023-08-16 12:30:00,216.75,216.75,216.57,216.57,2105.0,216.75,216.75,216.57,216.57,2105.0
2023-08-16 12:35:00,216.57,216.57,216.24,216.35,2419.0,216.57,216.57,216.24,216.35,2419.0
2023-08-16 12:40:00,216.35,216.57,216.35,216.56,1412.0,216.35,216.57,216.35,216.56,1412.0
2023-08-16 12:45:00,216.63,216.75,216.52,216.57,2050.0,216.63,216.75,216.52,216.57,2050.0
2023-08-16 12:50:00,216.58,216.66,216.51,216.57,1029.0,216.58,216.66,216.51,216.57,1029.0
2023-08-16 12:55:00,216.59,216.69,216.53,216.67,3615.0,216.59,216.69,216.53,216.67,3615.0
2023-08-16 13:00:00,216.64,216.93,216.63,216.89,2600.0,216.64,216.93,216.63,216.89,2600.0
2023-08-16 13:05:00,216.89,216.96,216.55,216.56,3248.0,216.89,216.96,216.55,216.56,3248.0
2023-08-16 13:10:00,216.56,216.63,216.43,216.52,7187.0,216.56,216.63,216.43,216.52,7187.0
2023-08-16 13:15:00,216.52,216.61,216.42,216.59,1920.0,216.52,216.61,216.42,216.59,1920.0
2023-08-16 13:20:00,216.6,216.67,216.51,216.51,7166.0,216.6,216.67,216.51,216.51,7166.0
2023-08-16 13:25:00,216.51,216.65,216.51,216.55,4736.0,216.51,216.65,216.51,216.55,4736.0
2023-08-16 13:30:00,216.56,216.64,216.45,216.64,4641.0,216.56,216.64,216.45,216.64,4641.0
2023-08-16 13:35:00,216.65,216.81,216.6,216.73,3002.0,216.65,216.81,216.6,216.73,3002.0
2023-08-16 13:40:00,216.73,216.95,216.7,216.95,2270.0,216.73,216.95,216.7,216.95,2270.0
2023-08-16 13:45:00,217.15,217.21,217.01,217.02,1180.0,217.15,217.21,217.01,217.02,1180.0
2023-08-16 13:50:00,217.0,217.24,216.76,216.76,2249.0,217.0,217.24,216.76,216.76,2249.0
2023-08-16 13:55:00,216.66,216.86,216.61,216.86,2300.0,216.66,216.86,216.61,216.86,2300.0
2023-08-16 14:00:00,216.72,216.88,216.61,216.71,2650.0,216.72,216.88,216.61,216.71,2650.0
2023-08-16 14:05:00,216.71,216.85,216.56,216.75,2359.0,216.71,216.85,216.56,216.75,2359.0
2023-08-16 14:10:00,216.75,216.85,216.59,216.74,5860.0,216.75,216.85,216.59,216.74,5860.0
2023-08-16 14:15:00,216.65,216.89,216.63,216.72,3337.0,216.65,216.89,216.63,216.72,3337.0
2023-08-16 14:20:00,216.84,216.96,216.64,216.74,7848.0,216.84,216.96,216.64,216.74,7848.0
2023-08-16 14:25:00,216.7,216.78,216.57,216.77,7749.0,216.7,216.78,216.57,216.77,7749.0
2023-08-16 14:30:00,216.75,216.88,216.72,216.87,17807.0,216.75,216.88,216.72,216.87,17807.0
2023-08-16 14:35:00,216.86,216.98,216.82,216.84,1413.0,216.86,216.98,216.82,216.84,1413.0
2023-08-16 14:40:00,216.8,216.9,216.72,216.9,3407.0,216.8,216.9,216.72,216.9,3407.0
2023-08-16 14:45:00,217.0,217.0,216.61,216.68,14180.0,217.0,217.0,216.61,216.68,14180.0
2023-08-16 14:50:00,216.65,216.73,216.57,216.66,8326.0,216.65,216.73,216.57,216.66,8326.0
2023-08-16 14:55:00,216.62,216.73,216.52,216.59,8510.0,216.62,216.73,216.52,216.59,8510.0
2023-08-16 15:00:00,216.59,216.6,216.31,216.4,10563.0,216.59,216.6,216.31,216.4,10563.0
2023-08-16 15:05:00,216.41,216.46,216.23,216.44,10137.0,216.41,216.46,216.23,216.44,10137.0
2023-08-16 15:10:00,216.39,216.59,215.82,215.82,9667.0,216.39,216.59,215.82,215.82,9667.0
2023-08-16 15:15:00,215.8,215.8,215.5,215.56,5550.0,215.8,215.8,215.5,215.56,5550.0
2023-08-16 15:20:00,215.61,215.81,215.53,215.56,9007.0,215.61,215.81,215.53,215.56,9007.0
2023-08-16 15:25:00,215.61,215.76,215.44,215.76,9790.0,215.61,215.76,215.44,215.76,9790.0
2023-08-16 15:30:00,215.73,215.88,215.61,215.88,5276.0,215.73,215.88,215.61,215.88,5276.0
2023-08-16 15:35:00,215.88,215.9,215.65,215.65,8093.0,215.88,215.9,215.65,215.65,8093.0
2023-08-16 15:40:00,215.63,215.68,215.33,215.52,7592.0,215.63,215.68,215.33,215.52,7592.0
2023-08-16 15:45:00,215.47,215.87,215.46,215.86,7314.0,215.47,215.87,215.46,215.86,7314.0
2023-08-16 15:50:00,215.86,215.91,215.64,215.71,14528.0,215.86,215.91,215.64,215.71,14528.0
2023-08-16 15:55:00,215.77,215.84,215.15,215.17,40022.0,215.77,215.84,215.15,215.17,40022.0
2023-08-17 09:30:00,215.53,215.53,215.29,215.3,5111.0,215.53,215.53,215.29,215.3,5111.0
2023-08-17 09:35:00,215.36,215.78,215.0,215.0,1700.0,215.36,215.78,215.0,215.0,1700.0
2023-08-17 09:40:00,215.17,215.32,214.96,214.97,1021.0,215.17,215.32,214.96,214.97,1021.0
2023-08-17 09:45:00,215.19,215.19,214.32,214.49,1551.0,215.19,215.19,214.32,214.49,1551.0
2023-08-17 09:50:00,214.71,215.18,214.5,215.13,6652.0,214.71,215.18,214.5,215.13,6652.0
2023-08-17 09:55:00,215.1,215.21,215.0,215.12,2254.0,215.1,215.21,215.0,215.12,2254.0
2023-08-17 10:00:00,215.23,215.31,214.98,214.98,3661.0,215.23,215.31,214.98,214.98,3661.0
2023-08-17 10:05:00,215.0,215.56,214.97,215.46,11184.0,215.0,215.56,214.97,215.46,11184.0
2023-08-17 10:10:00,215.42,215.7,215.39,215.41,5000.0,215.42,215.7,215.39,215.41,5000.0
2023-08-17 10:15:00,215.58,215.63,215.17,215.19,3510.0,215.58,215.63,215.17,215.19,3510.0
2023-08-17 10:20:00,215.18,215.37,215.0,215.18,5796.0,215.18,215.37,215.0,215.18,5796.0
2023-08-17 10:25:00,215.14,215.38,215.13,215.38,1108.0,215.14,215.38,215.13,215.38,1108.0
2023-08-17 10:30:00,215.32,215.49,214.79,214.99,9410.0,215.32,215.49,214.79,214.99,9410.0
2023-08-17 10:35:00,215.0,215.2,214.95,215.0,1715.0,215.0,215.2,214.95,215.0,1715.0
2023-08-17 10:40:00,214.97,215.09,214.93,215.06,1904.0,214.97,215.09,214.93,215.06,1904.0
2023-08-17 10:45:00,214.85,215.3,214.85,215.09,1500.0,214.85,215.3,214.85,215.09,1500.0
2023-08-17 10:50:00,215.21,215.26,215.06,215.21,4405.0,215.21,215.26,215.06,215.21,4405.0
2023-08-17 10:55:00,215.08,215.19,214.96,215.03,2512.0,215.08,215.19,214.96,215.03,2512.0
2023-08-17 11:00:00,215.14,215.22,215.11,215.11,700.0,215.14,215.22,215.11,215.11,700.0
2023-08-17 11:05:00,215.01,215.14,214.93,215.14,1851.0,215.01,215.14,214.93,215.14,1851.0
2023-08-17 11:10:00,215.02,215.06,215.02,215.06,276.0,215.02,215.06,215.02,215.06,276.0
2023-08-17 11:15:00,214.94,215.11,214.78,214.8,2302.0,214.94,215.11,214.78,214.8,2302.0
2023-08-17 11:20:00,214.77,214.77,214.53,214.59,1792.0,214.77,214.77,214.53,214.59,1792.0
2023-08-17 11:25:00,214.72,214.85,214.64,214.85,1215.0,214.72,214.85,214.64,214.85,1215.0
2023-08-17 11:30:00,214.84,214.89,214.65,214.65,1700.0,214.84,214.89,214.65,214.65,1700.0
2023-08-17 11:35:00,214.59,214.65,214.46,214.55,1338.0,214.59,214.65,214.46,214.55,1338.0
2023-08-17 11:40:00,214.47,214.65,214.47,214.6,400.0,214.47,214.65,214.47,214.6,400.0
2023-08-17 11:45:00,214.49,214.77,214.4,214.77,3725.0,214.49,214.77,214.4,214.77,3725.0
2023-08-17 11:50:00,214.82,214.94,214.46,214.46,1548.0,214.82,214.94,214.46,214.46,1548.0
2023-08-17 11:55:00,214.64,214.64,214.64,214.64,202.0,214.64,214.64,214.64,214.64,202.0
2023-08-17 12:00:00,214.64,214.71,214.49,214.49,504.0,214.64,214.71,214.49,214.49,504.0
2023-08-17 12:05:00,214.47,214.63,214.11,214.11,1875.0,214.47,214.63,214.11,214.11,1875.0
2023-08-17 12:10:00,214.18,214.42,214.18,214.42,1440.0,214.18,214.42,214.18,214.42,1440.0
2023-08-17 12:15:00,214.29,214.35,214.18,214.28,1571.0,214.29,214.35,214.18,214.28,1571.0
2023-08-17 12:20:00,214.27,214.76,214.26,214.58,500.0,214.27,214.76,214.26,214.58,500.0
2023-08-17 12:25:00,214.65,214.65,214.52,214.53,216.0,214.65,214.65,214.52,214.53,216.0
2023-08-17 12:30:00,214.47,214.59,214.4,214.4,2106.0,214.47,214.59,214.4,214.4,2106.0
2023-08-17 12:35:00,214.35,214.48,214.35,214.42,1302.0,214.35,214.48,214.35,214.42,1302.0
2023-08-17 12:40:00,214.45,214.74,214.44,214.74,900.0,214.45,214.74,214.44,214.74,900.0
2023-08-17 12:45:00,214.54,214.68,214.49,214.68,704.0,214.54,214.68,214.49,214.68,704.0
2023-08-17 12:50:00,214.69,214.95,214.69,214.95,689.0,214.69,214.95,214.69,214.95,689.0
2023-08-17 12:55:00,214.86,214.86,214.61,214.61,910.0,214.86,214.86,214.61,214.61,910.0
2023-08-17 13:00:00,214.59,214.77,214.59,214.77,500.0,214.59,214.77,214.59,214.77,500.0
2023-08-17 13:05:00,214.78,214.88,214.68,214.78,1902.0,214.78,214.88,214.68,214.78,1902.0
2023-08-17 13:10:00,214.69,214.75,214.66,214.71,836.0,214.69,214.75,214.66,214.71,836.0
2023-08-17 13:15:00,214.72,214.72,214.5,214.5,1809.0,214.72,214.72,214.5,214.5,1809.0
2023-08-17 13:20:00,214.4,214.42,214.31,214.42,700.0,214.4,214.42,214.31,214.42,700.0
2023-08-17 13:25:00,214.31,214.32,214.25,214.25,560.0,214.31,214.32,214.25,214.25,560.0
2023-08-17 13:30:00,214.23,214.31,214.23,214.31,400.0,214.23,214.31,214.23,214.31,400.0
2023-08-17 13:35:00,214.25,214.41,214.12,214.34,4885.0,214.25,214.41,214.12,214.34,4885.0
2023-08-17 13:40:00,214.19,214.31,214.09,214.2,1406.0,214.19,214.31,214.09,214.2,1406.0
2023-08-17 13:45:00,214.09,214.09,213.92,213.92,1113.0,214.09,214.09,213.92,213.92,1113.0
2023-08-17 13:50:00,213.98,214.15,213.92,214.11,28910.0,213.98,214.15,213.92,214.11,28910.0
2023-08-17 13:55:00,214.03,214.12,213.95,214.0,2694.0,214.03,214.12,213.95,214.0,2694.0
2023-08-17 14:00:00,214.01,214.01,213.83,213.83,500.0,214.01,214.01,213.83,213.83,500.0
2023-08-17 14:05:00,213.89,214.07,213.86,214.05,2154.0,213.89,214.07,213.86,214.05,2154.0
2023-08-17 14:10:00,214.1,214.23,214.1,214.19,1605.0,214.1,214.23,214.1,214.19,1605.0
2023-08-17 14:15:00,214.11,214.13,213.88,213.93,2200.0,214.11,214.13,213.88,213.93,2200.0
2023-08-17 14:20:00,214.0,214.04,213.82,213.92,2900.0,214.0,214.04,213.82,213.92,2900.0
2023-08-17 14:25:00,213.96,214.05,213.92,213.99,2571.0,213.96,214.05,213.92,213.99,2571.0
2023-08-17 14:30:00,214.0,214.17,213.99,214.17,4127.0,214.0,214.17,213.99,214.17,4127.0
2023-08-17 14:35:00,214.15,214.52,214.11,214.51,10469.0,214.15,214.52,214.11,214.51,10469.0
2023-08-17 14:40:00,214.51,214.55,214.51,214.54,400.0,214.51,214.55,214.51,214.54,400.0
2023-08-17 14:45:00,214.48,214.53,214.12,214.22,8168.0,214.48,214.53,214.12,214.22,8168.0
2023-08-17 14:50:00,214.27,214.33,214.1,214.19,4362.0,214.27,214.33,214.1,214.19,4362.0
2023-08-17 14:55:00,214.07,214.19,214.05,214.11,2559.0,214.07,214.19,214.05,214.11,2559.0
2023-08-17 15:00:00,214.06,214.07,213.82,213.88,2180.0,214.06,214.07,213.82,213.88,2180.0
2023-08-17 15:05:00,213.84,213.92,213.68,213.75,9785.0,213.84,213.92,213.68,213.75,9785.0
2023-08-17 15:10:00,213.84,213.84,213.58,213.58,3359.0,213.84,213.84,213.58,213.58,3359.0
2023-08-17 15:15:00,213.53,213.66,213.34,213.64,9404.0,213.53,213.66,213.34,213.64,9404.0
2023-08-17 15:20:00,213.75,213.93,213.72,213.9,4928.0,213.75,213.93,213.72,213.9,4928.0
2023-08-17 15:25:00,213.92,214.32,213.92,214.32,4066.0,213.92,214.32,213.92,214.32,4066.0
2023-08-17 15:30:00,214.31,214.38,213.93,213.97,42497.0,214.31,214.38,213.93,213.97,42497.0
2023-08-17 15:35:00,214.07,214.17,213.97,214.06,4269.0,214.07,214.17,213.97,214.06,4269.0
2023-08-17 15:40:00,214.11,214.51,214.11,214.18,32280.0,214.11,214.51,214.11,214.18,32280.0
2023-08-17 15:45:00,214.24,214.28,213.9,214.07,9253.0,214.24,214.28,213.9,214.07,9253.0
2023-08-17 15:50:00,214.02,214.66,214.01,214.65,11430.0,214.02,214.66,214.01,214.65,11430.0
2023-08-17 15:55:00,214.68,214.77,214.07,214.07,21211.0,214.68,214.77,214.07,214.07,21211.0
2023-08-18 09:30:00,212.31,213.56,210.03,212.59,27712.0,212.31,213.56,210.03,212.59,27712.0
2023-08-18 09:35:00,212.59,213.4,211.92,212.66,5673.0,212.59,213.4,211.92,212.66,5673.0
2023-08-18 09:40:00,212.92,212.92,212.15,212.15,6950.0,212.92,212.92,212.15,212.15,6950.0
2023-08-18 09:45:00,212.15,212.4,211.54,211.94,8403.0,212.15,212.4,211.54,211.94,8403.0
2023-08-18 09:50:00,212.01,212.68,211.96,212.28,6017.0,212.01,212.68,211.96,212.28,6017.0
2023-08-18 09:55:00,212.28,212.31,212.01,212.04,4688.0,212.28,212.31,212.01,212.04,4688.0
2023-08-18 10:00:00,211.99,212.08,211.63,211.72,3572.0,211.99,212.08,211.63,211.72,3572.0
2023-08-18 10:05:00,211.97,212.35,211.73,212.35,2739.0,211.97,212.35,211.73,212.35,2739.0
2023-08-18 10:10:00,212.38,212.38,212.09,212.2,8563.0,212.38,212.38,212.09,212.2,8563.0
2023-08-18 10:15:00,212.17,212.65,212.1,212.57,4762.0,212.17,212.65,212.1,212.57,4762.0
2023-08-18 10:20:00,212.68,212.86,212.23,212.39,11699.0,212.68,212.86,212.23,212.39,11699.0
2023-08-18 10:25:00,212.4,212.5,212.08,212.18,7472.0,212.4,212.5,212.08,212.18,7472.0
2023-08-18 10:30:00,212.05,212.15,211.89,211.94,11169.0,212.05,212.15,211.89,211.94,11169.0
2023-08-18 10:35:00,211.94,211.94,211.53,211.61,15718.0,211.94,211.94,211.53,211.61,15718.0
2023-08-18 10:40:00,211.54,212.02,211.36,211.45,3299.0,211.54,212.02,211.36,211.45,3299.0
2023-08-18 10:45:00,211.36,212.26,211.27,212.26,9689.0,211.36,212.26,211.27,212.26,9689.0
2023-08-18 10:50:00,212.46,212.77,212.45,212.77,2494.0,212.46,212.77,212.45,212.77,2494.0
2023-08-18 10:55:00,212.72,213.0,212.48,213.0,3603.0,212.72,213.0,212.48,213.0,3603.0
2023-08-18 11:00:00,213.18,213.31,213.08,213.14,3453.0,213.18,213.31,213.08,213.14,3453.0
2023-08-18 11:05:00,213.0,213.24,212.96,212.96,1800.0,213.0,213.24,212.96,212.96,1800.0
2023-08-18 11:10:00,213.19,213.57,213.19,213.21,53883.0,213.19,213.57,213.19,213.21,53883.0
2023-08-18 11:15:00,213.43,213.46,213.02,213.03,2840.0,213.43,213.46,213.02,213.03,2840.0
2023-08-18 11:20:00,213.18,213.29,212.91,213.0,3129.0,213.18,213.29,212.91,213.0,3129.0
2023-08-18 11:25:00,213.36,213.36,212.9,213.03,6010.0,213.36,213.36,212.9,213.03,6010.0
2023-08-18 11:30:00,212.95,213.0,212.81,212.85,1872.0,212.95,213.0,212.81,212.85,1872.0
2023-08-18 11:35:00,212.82,212.95,212.63,212.76,8126.0,212.82,212.95,212.63,212.76,8126.0
2023-08-18 11:40:00,212.7,212.76,212.56,212.75,8580.0,212.7,212.76,212.56,212.75,8580.0
2023-08-18 11:45:00,212.84,212.96,212.79,212.9,2523.0,212.84,212.96,212.79,212.9,2523.0
2023-08-18 11:50:00,212.87,212.87,212.59,212.63,16600.0,212.87,212.87,212.59,212.63,16600.0
2023-08-18 11:55:00,212.71,212.89,212.61,212.71,22405.0,212.71,212.89,212.61,212.71,22405.0
2023-08-18 12:00:00,212.75,213.07,212.71,212.85,4491.0,212.75,213.07,212.71,212.85,4491.0
2023-08-18 12:05:00,213.0,213.0,212.77,212.77,547.0,213.0,213.0,212.77,212.77,547.0
2023-08-18 12:10:00,212.85,212.93,212.75,212.82,3220.0,212.85,212.93,212.75,212.82,3220.0
2023-08-18 12:15:00,212.83,212.96,212.79,212.86,3693.0,212.83,212.96,212.79,212.86,3693.0
2023-08-18 12:20:00,212.91,212.91,212.82,212.83,2007.0,212.91,212.91,212.82,212.83,2007.0
2023-08-18 12:25:00,212.83,213.12,212.77,213.12,4802.0,212.83,213.12,212.77,213.12,4802.0
2023-08-18 12:30:00,213.12,213.19,212.94,213.19,10189.0,213.12,213.19,212.94,213.19,10189.0
2023-08-18 12:35:00,213.23,213.34,213.1,213.28,11963.0,213.23,213.34,213.1,213.28,11963.0
2023-08-18 12:40:00,213.18,213.33,213.1,213.33,1170.0,213.18,213.33,213.1,213.33,1170.0
2023-08-18 12:45:00,213.23,213.37,213.08,213.29,5891.0,213.23,213.37,213.08,213.29,5891.0
2023-08-18 12:50:00,213.24,213.24,213.05,213.13,66000.0,213.24,213.24,213.05,213.13,66000.0
2023-08-18 12:55:00,213.05,213.08,212.46,212.48,4155.0,213.05,213.08,212.46,212.48,4155.0
2023-08-18 13:00:00,212.55,212.73,212.55,212.66,600.0,212.55,212.73,212.55,212.66,600.0
2023-08-18 13:05:00,212.7,212.7,212.58,212.6,901.0,212.7,212.7,212.58,212.6,901.0
2023-08-18 13:10:00,212.62,212.68,212.54,212.59,910.0,212.62,212.68,212.54,212.59,910.0
2023-08-18 13:15:00,212.61,212.7,212.61,212.69,705.0,212.61,212.7,212.61,212.69,705.0
2023-08-18 13:20:00,212.77,212.82,212.66,212.72,2557.0,212.77,212.82,212.66,212.72,2557.0
2023-08-18 13:25:00,212.64,213.04,212.64,213.04,1209.0,212.64,213.04,212.64,213.04,1209.0
2023-08-18 13:30:00,212.89,212.95,212.89,212.95,900.0,212.89,212.95,212.89,212.95,900.0
2023-08-18 13:35:00,212.96,212.96,212.75,212.83,5099.0,212.96,212.96,212.75,212.83,5099.0
2023-08-18 13:40:00,212.75,212.86,212.66,212.86,1300.0,212.75,212.86,212.66,212.86,1300.0
2023-08-18 13:45:00,213.01,213.14,213.0,213.14,700.0,213.01,213.14,213.0,213.14,700.0
2023-08-18 13:50:00,213.11,213.3,213.1,213.3,3500.0,213.11,213.3,213.1,213.3,3500.0
2023-08-18 13:55:00,213.34,213.45,213.18,213.45,845.0,213.34,213.45,213.18,213.45,845.0
2023-08-18 14:00:00,213.58,213.67,213.54,213.54,5326.0,213.58,213.67,213.54,213.54,5326.0
2023-08-18 14:05:00,213.59,213.63,213.55,213.56,962.0,213.59,213.63,213.55,213.56,962.0
2023-08-18 14:10:00,213.68,214.19,213.68,214.18,10266.0,213.68,214.19,213.68,214.18,10266.0
2023-08-18 14:15:00,214.3,214.31,213.92,214.21,4614.0,214.3,214.31,213.92,214.21,4614.0
2023-08-18 14:20:00,214.17,214.47,214.16,214.47,1901.0,214.17,214.47,214.16,214.47,1901.0
2023-08-18 14:25:00,214.47,214.47,214.28,214.35,6834.0,214.47,214.47,214.28,214.35,6834.0
2023-08-18 14:30:00,214.42,214.64,214.33,214.55,7365.0,214.42,214.64,214.33,214.55,7365.0
2023-08-18 14:35:00,214.48,214.53,214.24,214.24,4260.0,214.48,214.53,214.24,214.24,4260.0
2023-08-18 14:40:00,214.01,214.1,213.73,213.74,1678.0,214.01,214.1,213.73,213.74,1678.0
2023-08-18 14:45:00,213.67,213.77,213.42,213.42,1894.0,213.67,213.77,213.42,213.42,1894.0
2023-08-18 14:50:00,213.33,213.56,213.2,213.24,5461.0,213.33,213.56,213.2,213.24,5461.0
2023-08-18 14:55:00,213.24,213.4,213.08,213.4,1514.0,213.24,213.4,213.08,213.4,1514.0
2023-08-18 15:00:00,213.33,213.71,213.32,213.71,3309.0,213.33,213.71,213.32,213.71,3309.0
2023-08-18 15:05:00,213.66,213.95,213.66,213.79,7766.0,213.66,213.95,213.66,213.79,7766.0
2023-08-18 15:10:00,213.76,213.89,213.65,213.89,6550.0,213.76,213.89,213.65,213.89,6550.0
2023-08-18 15:15:00,213.79,213.79,213.63,213.7,4414.0,213.79,213.79,213.63,213.7,4414.0
2023-08-18 15:20:00,213.78,213.97,213.71,213.97,2337.0,213.78,213.97,213.71,213.97,2337.0
2023-08-18 15:25:00,214.01,214.02,213.86,214.02,9522.0,214.01,214.02,213.86,214.02,9522.0
2023-08-18 15:30:00,214.03,214.42,214.03,214.41,13418.0,214.03,214.42,214.03,214.41,13418.0
2023-08-18 15:35:00,214.33,214.43,214.09,214.13,17368.0,214.33,214.43,214.09,214.13,17368.0
2023-08-18 15:40:00,214.24,214.66,214.23,214.66,16479.0,214.24,214.66,214.23,214.66,16479.0
2023-08-18 15:45:00,214.67,215.05,214.54,214.61,28411.0,214.67,215.05,214.54,214.61,28411.0
2023-08-18 15:50:00,214.74,214.74,214.01,214.04,45791.0,214.74,214.74,214.01,214.04,45791.0
2023-08-18 15:55:00,214.17,214.17,213.73,214.1,39239.0,214.17,214.17,213.73,214.1,39239.0
2023-08-21 09:30:00,214.33,214.52,213.86,213.86,5134.0,214.33,214.52,213.86,213.86,5134.0
2023-08-21 09:35:00,214.45,214.47,213.96,213.96,300.0,214.45,214.47,213.96,213.96,300.0
2023-08-21 09:40:00,214.2,214.96,214.18,214.55,3212.0,214.2,214.96,214.18,214.55,3212.0
2023-08-21 09:45:00,213.92,214.01,213.69,213.93,1669.0,213.92,214.01,213.69,213.93,1669.0
2023-08-21 09:50:00,214.14,214.16,213.6,213.6,1818.0,214.14,214.16,213.6,213.6,1818.0
2023-08-21 09:55:00,213.8,214.09,213.8,214.09,2306.0,213.8,214.09,213.8,214.09,2306.0
2023-08-21 10:00:00,214.12,214.29,213.91,214.08,4601.0,214.12,214.29,213.91,214.08,4601.0
2023-08-21 10:05:00,214.03,214.88,213.99,214.88,2259.0,214.03,214.88,213.99,214.88,2259.0
2023-08-21 10:10:00,214.75,215.0,214.55,215.0,4116.0,214.75,215.0,214.55,215.0,4116.0
2023-08-21 10:15:00,214.78,215.05,214.77,214.92,18147.0,214.78,215.05,214.77,214.92,18147.0
2023-08-21 10:20:00,215.0,215.1,214.79,215.09,6718.0,215.0,215.1,214.79,215.09,6718.0
2023-08-21 10:25:00,215.09,215.16,214.9,214.91,9054.0,215.09,215.16,214.9,214.91,9054.0
2023-08-21 10:30:00,214.87,215.01,214.73,214.91,10286.0,214.87,215.01,214.73,214.91,10286.0
2023-08-21 10:35:00,214.96,215.03,214.02,214.08,42793.0,214.96,215.03,214.02,214.08,42793.0
2023-08-21 10:40:00,213.96,214.05,213.73,213.75,1200.0,213.96,214.05,213.73,213.75,1200.0
2023-08-21 10:45:00,213.58,213.92,213.51,213.92,4135.0,213.58,213.92,213.51,213.92,4135.0
2023-08-21 10:50:00,213.78,213.78,213.55,213.71,2600.0,213.78,213.78,213.55,213.71,2600.0
2023-08-21 10:55:00,213.67,213.76,213.43,213.63,4525.0,213.67,213.76,213.43,213.63,4525.0
2023-08-21 11:00:00,213.57,213.75,213.49,213.75,2800.0,213.57,213.75,213.49,213.75,2800.0
2023-08-21 11:05:00,213.8,213.97,213.53,213.53,2408.0,213.8,213.97,213.53,213.53,2408.0
2023-08-21 11:10:00,213.71,213.71,213.55,213.56,10300.0,213.71,213.71,213.55,213.56,10300.0
2023-08-21 11:15:00,213.51,213.51,213.33,213.33,400.0,213.51,213.51,213.33,213.33,400.0
2023-08-21 11:20:00,213.16,213.35,213.09,213.22,2717.0,213.16,213.35,213.09,213.22,2717.0
2023-08-21 11:25:00,212.99,212.99,212.92,212.93,600.0,212.99,212.99,212.92,212.93,600.0
2023-08-21 11:30:00,213.07,213.13,212.85,213.13,3101.0,213.07,213.13,212.85,213.13,3101.0
2023-08-21 11:35:00,213.12,213.13,212.95,213.04,1884.0,213.12,213.13,212.95,213.04,1884.0
2023-08-21 11:40:00,213.05,213.06,212.88,212.88,1795.0,213.05,213.06,212.88,212.88,1795.0
2023-08-21 11:45:00,212.88,212.88,212.59,212.66,10089.0,212.88,212.88,212.59,212.66,10089.0
2023-08-21 11:50:00,212.58,212.74,212.56,212.6,3321.0,212.58,212.74,212.56,212.6,3321.0
2023-08-21 11:55:00,212.63,212.63,212.37,212.45,5393.0,212.63,212.63,212.37,212.45,5393.0
2023-08-21 12:00:00,212.24,212.31,212.22,212.23,900.0,212.24,212.31,212.22,212.23,900.0
2023-08-21 12:05:00,212.33,212.33,212.07,212.17,3537.0,212.33,212.33,212.07,212.17,3537.0
2023-08-21 12:10:00,212.15,212.55,212.13,212.44,2510.0,212.15,212.55,212.13,212.44,2510.0
2023-08-21 12:15:00,212.83,212.83,212.7,212.7,300.0,212.83,212.83,212.7,212.7,300.0
2023-08-21 12:20:00,212.87,213.09,212.83,213.06,1147.0,212.87,213.09,212.83,213.06,1147.0
2023-08-21 12:25:00,212.93,213.11,212.93,213.09,500.0,212.93,213.11,212.93,213.09,500.0
2023-08-21 12:30:00,213.23,213.23,213.06,213.11,3100.0,213.23,213.23,213.06,213.11,3100.0
2023-08-21 12:35:00,213.12,213.15,213.09,213.09,400.0,213.12,213.15,213.09,213.09,400.0
2023-08-21 12:40:00,213.16,213.34,213.11,213.12,6835.0,213.16,213.34,213.11,213.12,6835.0
2023-08-21 12:45:00,213.02,213.32,213.0,213.29,2313.0,213.02,213.32,213.0,213.29,2313.0
2023-08-21 12:50:00,213.23,213.27,213.21,213.26,400.0,213.23,213.27,213.21,213.26,400.0
2023-08-21 12:55:00,213.04,213.3,213.04,213.3,700.0,213.04,213.3,213.04,213.3,700.0
2023-08-21 13:00:00,213.43,213.5,213.22,213.23,317.0,213.43,213.5,213.22,213.23,317.0
2023-08-21 13:05:00,213.23,213.42,213.23,213.42,1225.0,213.23,213.42,213.23,213.42,1225.0
2023-08-21 13:10:00,213.5,213.57,213.5,213.55,703.0,213.5,213.57,213.5,213.55,703.0
2023-08-21 13:15:00,213.69,213.69,213.57,213.67,1416.0,213.69,213.69,213.57,213.67,1416.0
2023-08-21 13:20:00,213.73,213.73,213.67,213.72,300.0,213.73,213.73,213.67,213.72,300.0
2023-08-21 13:25:00,213.73,213.94,213.69,213.94,4860.0,213.73,213.94,213.69,213.94,4860.0
2023-08-21 13:30:00,213.95,214.22,213.94,214.22,585.0,213.95,214.22,213.94,214.22,585.0
2023-08-21 13:35:00,214.39,214.59,214.38,214.59,1000.0,214.39,214.59,214.38,214.59,1000.0
2023-08-21 13:40:00,214.51,214.67,214.5,214.55,2003.0,214.51,214.67,214.5,214.55,2003.0
2023-08-21 13:45:00,214.64,214.87,214.59,214.87,2731.0,214.64,214.87,214.59,214.87,2731.0
2023-08-21 13:50:00,214.69,214.74,214.67,214.74,810.0,214.69,214.74,214.67,214.74,810.0
2023-08-21 13:55:00,214.62,214.75,214.06,214.27,2200.0,214.62,214.75,214.06,214.27,2200.0
2023-08-21 14:00:00,214.31,214.31,214.07,214.19,2003.0,214.31,214.31,214.07,214.19,2003.0
2023-08-21 14:05:00,214.09,214.27,214.08,214.24,700.0,214.09,214.27,214.08,214.24,700.0
2023-08-21 14:10:00,214.31,214.36,214.21,214.36,2207.0,214.31,214.36,214.21,214.36,2207.0
2023-08-21 14:15:00,214.37,214.37,214.12,214.13,1574.0,214.37,214.37,214.12,214.13,1574.0
2023-08-21 14:20:00,214.18,214.36,214.18,214.33,2101.0,214.18,214.36,214.18,214.33,2101.0
2023-08-21 14:25:00,214.23,214.23,214.13,214.22,2120.0,214.23,214.23,214.13,214.22,2120.0
2023-08-21 14:30:00,214.29,214.38,214.21,214.37,4370.0,214.29,214.38,214.21,214.37,4370.0
2023-08-21 14:35:00,214.33,214.33,214.09,214.16,1670.0,214.33,214.33,214.09,214.16,1670.0
2023-08-21 14:40:00,214.26,214.36,214.25,214.33,2305.0,214.26,214.36,214.25,214.33,2305.0
2023-08-21 14:45:00,214.24,214.41,214.24,214.33,875.0,214.24,214.41,214.24,214.33,875.0
2023-08-21 14:50:00,214.42,214.53,214.33,214.52,5157.0,214.42,214.53,214.33,214.52,5157.0
2023-08-21 14:55:00,214.53,214.78,214.48,214.77,2300.0,214.53,214.78,214.48,214.77,2300.0
2023-08-21 15:00:00,214.81,215.01,214.81,215.01,2956.0,214.81,215.01,214.81,215.01,2956.0
2023-08-21 15:05:00,214.95,214.98,214.8,214.84,13723.0,214.95,214.98,214.8,214.84,13723.0
2023-08-21 15:10:00,214.97,215.06,214.86,214.96,4991.0,214.97,215.06,214.86,214.96,4991.0
2023-08-21 15:15:00,215.06,215.22,215.04,215.16,3756.0,215.06,215.22,215.04,215.16,3756.0
2023-08-21 15:20:00,215.19,215.19,214.7,214.71,16472.0,215.19,215.19,214.7,214.71,16472.0
2023-08-21 15:25:00,214.63,214.73,214.47,214.54,9484.0,214.63,214.73,214.47,214.54,9484.0
2023-08-21 15:30:00,214.54,214.71,214.42,214.49,20149.0,214.54,214.71,214.42,214.49,20149.0
2023-08-21 15:35:00,214.55,214.58,214.4,214.45,2800.0,214.55,214.58,214.4,214.45,2800.0
2023-08-21 15:40:00,214.45,214.75,214.42,214.63,24859.0,214.45,214.75,214.42,214.63,24859.0
2023-08-21 15:45:00,214.7,214.7,214.49,214.69,12849.0,214.7,214.7,214.49,214.69,12849.0
2023-08-21 15:50:00,214.71,214.72,214.07,214.17,17025.0,214.71,214.72,214.07,214.17,17025.0
2023-08-21 15:55:00,214.13,214.48,214.05,214.35,46588.0,214.13,214.48,214.05,214.35,46588.0
2023-08-22 09:30:00,215.13,215.13,214.22,214.9,7077.0,215.13,215.13,214.22,214.9,7077.0
2023-08-22 09:35:00,215.04,215.63,214.51,215.37,900.0,215.04,215.63,214.51,215.37,900.0
2023-08-22 09:40:00,214.96,215.72,214.76,215.72,3900.0,214.96,215.72,214.76,215.72,3900.0
2023-08-22 09:45:00,215.56,215.68,215.05,215.06,1325.0,215.56,215.68,215.05,215.06,1325.0
2023-08-22 09:50:00,215.01,215.12,214.63,215.01,1930.0,215.01,215.12,214.63,215.01,1930.0
2023-08-22 09:55:00,214.86,214.86,214.46,214.65,500.0,214.86,214.86,214.46,214.65,500.0
2023-08-22 10:00:00,214.36,214.68,214.01,214.68,8112.0,214.36,214.68,214.01,214.68,8112.0
2023-08-22 10:05:00,214.68,214.71,214.46,214.67,700.0,214.68,214.71,214.46,214.67,700.0
2023-08-22 10:10:00,214.67,214.86,214.64,214.64,1191.0,214.67,214.86,214.64,214.64,1191.0
2023-08-22 10:15:00,214.56,214.68,214.43,214.52,1322.0,214.56,214.68,214.43,214.52,1322.0
2023-08-22 10:20:00,214.63,214.76,214.45,214.63,1180.0,214.63,214.76,214.45,214.63,1180.0
2023-08-22 10:25:00,214.64,214.82,213.98,214.08,11748.0,214.64,214.82,213.98,214.08,11748.0
2023-08-22 10:30:00,214.04,214.11,213.65,213.65,2001.0,214.04,214.11,213.65,213.65,2001.0
2023-08-22 10:35:00,213.81,213.97,213.81,213.86,1400.0,213.81,213.97,213.81,213.86,1400.0
2023-08-22 10:40:00,213.74,213.8,213.7,213.7,300.0,213.74,213.8,213.7,213.7,300.0
2023-08-22 10:45:00,214.01,214.01,213.67,213.84,2000.0,214.01,214.01,213.67,213.84,2000.0
2023-08-22 10:50:00,213.74,213.97,213.74,213.83,1100.0,213.74,213.97,213.74,213.83,1100.0
2023-08-22 10:55:00,213.9,213.94,213.82,213.82,700.0,213.9,213.94,213.82,213.82,700.0
2023-08-22 11:00:00,213.76,214.12,213.76,214.01,2928.0,213.76,214.12,213.76,214.01,2928.0
2023-08-22 11:05:00,213.96,213.99,213.88,213.88,1000.0,213.96,213.99,213.88,213.88,1000.0
2023-08-22 11:10:00,213.87,214.51,213.85,214.4,3758.0,213.87,214.51,213.85,214.4,3758.0
2023-08-22 11:15:00,214.43,214.48,214.23,214.34,822.0,214.43,214.48,214.23,214.34,822.0
2023-08-22 11:20:00,214.28,214.44,214.23,214.23,2100.0,214.28,214.44,214.23,214.23,2100.0
2023-08-22 11:25:00,214.25,214.37,214.25,214.37,760.0,214.25,214.37,214.25,214.37,760.0
2023-08-22 11:30:00,214.17,214.28,214.09,214.21,2170.0,214.17,214.28,214.09,214.21,2170.0
2023-08-22 11:35:00,214.28,214.29,214.0,214.0,1834.0,214.28,214.29,214.0,214.0,1834.0
2023-08-22 11:40:00,214.13,214.13,213.92,214.03,2858.0,214.13,214.13,213.92,214.03,2858.0
2023-08-22 11:45:00,213.95,214.15,213.82,213.82,5909.0,213.95,214.15,213.82,213.82,5909.0
2023-08-22 11:50:00,214.02,214.03,213.6,213.6,4060.0,214.02,214.03,213.6,213.6,4060.0
2023-08-22 11:55:00,213.58,213.78,213.54,213.57,1400.0,213.58,213.78,213.54,213.57,1400.0
2023-08-22 12:00:00,213.63,213.63,213.24,213.33,1831.0,213.63,213.63,213.24,213.33,1831.0
2023-08-22 12:05:00,213.24,213.44,213.16,213.16,1979.0,213.24,213.44,213.16,213.16,1979.0
2023-08-22 12:10:00,213.22,213.23,213.05,213.05,1500.0,213.22,213.23,213.05,213.05,1500.0
2023-08-22 12:15:00,213.01,213.12,212.88,213.06,4631.0,213.01,213.12,212.88,213.06,4631.0
2023-08-22 12:20:00,213.07,213.35,213.07,213.23,6700.0,213.07,213.35,213.07,213.23,6700.0
2023-08-22 12:25:00,213.22,213.54,213.22,213.54,13300.0,213.22,213.54,213.22,213.54,13300.0
2023-08-22 12:30:00,213.5,213.71,213.29,213.44,22268.0,213.5,213.71,213.29,213.44,22268.0
2023-08-22 12:35:00,213.39,213.7,213.21,213.7,7090.0,213.39,213.7,213.21,213.7,7090.0
2023-08-22 12:40:00,213.74,213.75,213.5,213.73,50092.0,213.74,213.75,213.5,213.73,50092.0
2023-08-22 12:45:00,213.86,213.86,213.39,213.4,3308.0,213.86,213.86,213.39,213.4,3308.0
2023-08-22 12:50:00,213.42,213.59,213.39,213.39,783.0,213.42,213.59,213.39,213.39,783.0
2023-08-22 12:55:00,213.4,213.4,213.03,213.03,1311.0,213.4,213.4,213.03,213.03,1311.0
2023-08-22 13:00:00,213.0,213.15,212.35,212.4,1433.0,213.0,213.15,212.35,212.4,1433.0
2023-08-22 13:05:00,212.42,212.73,212.42,212.73,3264.0,212.42,212.73,212.42,212.73,3264.0
2023-08-22 13:10:00,212.62,212.71,212.58,212.58,1305.0,212.62,212.71,212.58,212.58,1305.0
2023-08-22 13:15:00,212.46,212.66,212.43,212.55,3757.0,212.46,212.66,212.43,212.55,3757.0
2023-08-22 13:20:00,212.59,212.59,212.58,212.59,971.0,212.59,212.59,212.58,212.59,971.0
2023-08-22 13:25:00,212.66,213.05,212.65,213.0,5076.0,212.66,213.05,212.65,213.0,5076.0
2023-08-22 13:30:00,213.06,213.24,213.03,213.21,7773.0,213.06,213.24,213.03,213.21,7773.0
2023-08-22 13:35:00,213.36,213.5,213.24,213.49,8004.0,213.36,213.5,213.24,213.49,8004.0
2023-08-22 13:40:00,213.35,213.35,213.03,213.1,4889.0,213.35,213.35,213.03,213.1,4889.0
2023-08-22 13:45:00,213.06,213.1,212.85,212.95,3219.0,213.06,213.1,212.85,212.95,3219.0
2023-08-22 13:50:00,213.01,213.17,213.01,213.09,2218.0,213.01,213.17,213.01,213.09,2218.0
2023-08-22 13:55:00,213.09,213.25,212.99,213.24,2128.0,213.09,213.25,212.99,213.24,2128.0
2023-08-22 14:00:00,213.25,213.48,213.12,213.44,2794.0,213.25,213.48,213.12,213.44,2794.0
2023-08-22 14:05:00,213.51,213.84,213.49,213.81,3471.0,213.51,213.84,213.49,213.81,3471.0
2023-08-22 14:10:00,213.73,213.73,213.44,213.61,4263.0,213.73,213.73,213.44,213.61,4263.0
2023-08-22 14:15:00,213.49,213.84,213.46,213.69,9661.0,213.49,213.84,213.46,213.69,9661.0
2023-08-22 14:20:00,213.74,213.98,213.56,213.98,5315.0,213.74,213.98,213.56,213.98,5315.0
2023-08-22 14:25:00,214.15,214.41,214.15,214.41,5969.0,214.15,214.41,214.15,214.41,5969.0
2023-08-22 14:30:00,214.49,214.49,214.19,214.38,2036.0,214.49,214.49,214.19,214.38,2036.0
2023-08-22 14:35:00,214.43,214.43,214.38,214.38,500.0,214.43,214.43,214.38,214.38,500.0
2023-08-22 14:40:00,214.39,214.45,214.17,214.28,8211.0,214.39,214.45,214.17,214.28,8211.0
2023-08-22 14:45:00,214.34,214.42,214.24,214.24,1350.0,214.34,214.42,214.24,214.24,1350.0
2023-08-22 14:50:00,214.28,214.37,214.27,214.37,1727.0,214.28,214.37,214.27,214.37,1727.0
2023-08-22 14:55:00,214.38,214.52,214.38,214.52,819.0,214.38,214.52,214.38,214.52,819.0
2023-08-22 15:00:00,214.5,214.64,214.44,214.64,2224.0,214.5,214.64,214.44,214.64,2224.0
2023-08-22 15:05:00,214.73,215.13,214.73,215.13,3377.0,214.73,215.13,214.73,215.13,3377.0
2023-08-22 15:10:00,215.17,215.21,214.81,214.99,7105.0,215.17,215.21,214.81,214.99,7105.0
2023-08-22 15:15:00,215.03,215.07,214.88,214.88,3215.0,215.03,215.07,214.88,214.88,3215.0
2023-08-22 15:20:00,214.96,215.03,214.87,214.93,2688.0,214.96,215.03,214.87,214.93,2688.0
2023-08-22 15:25:00,214.97,214.97,214.58,214.6,33431.0,214.97,214.97,214.58,214.6,33431.0
2023-08-22 15:30:00,214.66,214.66,214.37,214.6,10728.0,214.66,214.66,214.37,214.6,10728.0
2023-08-22 15:35:00,214.52,214.72,214.38,214.38,18859.0,214.52,214.72,214.38,214.38,18859.0
2023-08-22 15:40:00,214.31,214.54,214.2,214.25,10210.0,214.31,214.54,214.2,214.25,10210.0
2023-08-22 15:45:00,214.31,214.87,214.17,214.17,34854.0,214.31,214.87,214.17,214.17,34854.0
2023-08-22 15:50:00,214.16,214.16,213.59,213.7,12939.0,214.16,214.16,213.59,213.7,12939.0
2023-08-22 15:55:00,213.8,214.51,213.8,214.07,55089.0,213.8,214.51,213.8,214.07,55089.0
2023-08-23 09:30:00,215.86,216.22,214.84,215.36,6668.0,215.86,216.22,214.84,215.36,6668.0
2023-08-23 09:35:00,215.59,216.53,215.06,216.36,8288.0,215.59,216.53,215.06,216.36,8288.0
2023-08-23 09:40:00,215.96,216.01,215.66,215.97,1075.0,215.96,216.01,215.66,215.97,1075.0
2023-08-23 09:45:00,215.96,216.23,215.54,216.01,1467.0,215.96,216.23,215.54,216.01,1467.0
2023-08-23 09:50:00,215.56,215.56,214.96,215.11,1100.0,215.56,215.56,214.96,215.11,1100.0
2023-08-23 09:55:00,215.34,215.38,214.84,214.97,1844.0,215.34,215.38,214.84,214.97,1844.0
2023-08-23 10:00:00,214.8,215.8,214.79,215.8,2915.0,214.8,215.8,214.79,215.8,2915.0
2023-08-23 10:05:00,215.8,216.4,215.7,216.28,3733.0,215.8,216.4,215.7,216.28,3733.0
2023-08-23 10:10:00,216.12,216.4,216.04,216.11,1500.0,216.12,216.4,216.04,216.11,1500.0
2023-08-23 10:15:00,216.0,216.38,216.0,216.38,2230.0,216.0,216.38,216.0,216.38,2230.0
2023-08-23 10:20:00,216.0,216.32,215.99,216.17,1700.0,216.0,216.32,215.99,216.17,1700.0
2023-08-23 10:25:00,216.08,216.14,215.7,215.71,1000.0,216.08,216.14,215.7,215.71,1000.0
2023-08-23 10:30:00,215.54,215.54,215.54,215.54,201.0,215.54,215.54,215.54,215.54,201.0
2023-08-23 10:35:00,215.09,215.29,214.95,215.24,3721.0,215.09,215.29,214.95,215.24,3721.0
2023-08-23 10:40:00,215.24,215.25,215.05,215.12,1219.0,215.24,215.25,215.05,215.12,1219.0
2023-08-23 10:45:00,215.2,215.6,215.2,215.51,2733.0,215.2,215.6,215.2,215.51,2733.0
2023-08-23 10:50:00,215.32,215.71,215.31,215.53,2407.0,215.32,215.71,215.31,215.53,2407.0
2023-08-23 10:55:00,215.36,215.48,215.25,215.48,2165.0,215.36,215.48,215.25,215.48,2165.0
2023-08-23 11:00:00,215.53,215.73,215.26,215.53,1858.0,215.53,215.73,215.26,215.53,1858.0
2023-08-23 11:05:00,215.57,215.85,215.38,215.81,1300.0,215.57,215.85,215.38,215.81,1300.0
2023-08-23 11:10:00,215.87,215.97,215.84,215.96,1100.0,215.87,215.97,215.84,215.96,1100.0
2023-08-23 11:15:00,215.77,215.82,215.56,215.7,1747.0,215.77,215.82,215.56,215.7,1747.0
2023-08-23 11:20:00,215.56,215.99,215.56,215.6,1700.0,215.56,215.99,215.56,215.6,1700.0
2023-08-23 11:25:00,215.6,215.91,215.41,215.8,1650.0,215.6,215.91,215.41,215.8,1650.0
2023-08-23 11:30:00,215.77,215.85,215.68,215.69,1000.0,215.77,215.85,215.68,215.69,1000.0
2023-08-23 11:35:00,215.56,215.63,215.18,215.25,1880.0,215.56,215.63,215.18,215.25,1880.0
2023-08-23 11:40:00,215.28,215.37,215.07,215.28,1334.0,215.28,215.37,215.07,215.28,1334.0
2023-08-23 11:45:00,215.36,215.64,215.36,215.62,800.0,215.36,215.64,215.36,215.62,800.0
2023-08-23 11:50:00,215.65,215.74,215.56,215.57,800.0,215.65,215.74,215.56,215.57,800.0
2023-08-23 11:55:00,215.54,215.65,215.54,215.65,604.0,215.54,215.65,215.54,215.65,604.0
2023-08-23 12:00:00,215.56,215.56,215.43,215.45,535.0,215.56,215.56,215.43,215.45,535.0
2023-08-23 12:05:00,215.5,215.73,215.49,215.68,1941.0,215.5,215.73,215.49,215.68,1941.0
2023-08-23 12:10:00,215.82,216.05,215.82,216.03,2299.0,215.82,216.05,215.82,216.03,2299.0
2023-08-23 12:15:00,216.01,216.01,215.88,215.95,600.0,216.01,216.01,215.88,215.95,600.0
2023-08-23 12:20:00,215.97,216.15,215.91,216.03,3179.0,215.97,216.15,215.91,216.03,3179.0
2023-08-23 12:25:00,216.0,216.0,215.99,216.0,100.0,216.0,216.0,215.99,216.0,100.0
2023-08-23 12:30:00,215.99,216.08,215.86,216.08,1402.0,215.99,216.08,215.86,216.08,1402.0
2023-08-23 12:35:00,216.12,216.12,216.0,216.05,550.0,216.12,216.12,216.0,216.05,550.0
2023-08-23 12:40:00,215.91,216.15,215.91,216.15,758.0,215.91,216.15,215.91,216.15,758.0
2023-08-23 12:45:00,216.28,216.28,216.16,216.22,400.0,216.28,216.28,216.16,216.22,400.0
2023-08-23 12:50:00,216.14,216.17,216.14,216.17,399.0,216.14,216.17,216.14,216.17,399.0
2023-08-23 12:55:00,216.06,216.22,216.03,216.07,556.0,216.06,216.22,216.03,216.07,556.0
2023-08-23 13:00:00,216.06,216.24,216.01,216.24,900.0,216.06,216.24,216.01,216.24,900.0
2023-08-23 13:05:00,216.25,216.54,216.25,216.54,700.0,216.25,216.54,216.25,216.54,700.0
2023-08-23 13:10:00,216.49,216.49,216.23,216.23,1000.0,216.49,216.49,216.23,216.23,1000.0
2023-08-23 13:15:00,216.26,216.38,216.25,216.34,400.0,216.26,216.38,216.25,216.34,400.0
2023-08-23 13:20:00,216.36,216.54,216.36,216.54,1100.0,216.36,216.54,216.36,216.54,1100.0
2023-08-23 13:25:00,216.49,216.49,216.47,216.47,2000.0,216.49,216.49,216.47,216.47,2000.0
2023-08-23 13:30:00,216.56,216.66,216.56,216.62,1344.0,216.56,216.66,216.56,216.62,1344.0
2023-08-23 13:35:00,216.59,216.6,216.51,216.51,678.0,216.59,216.6,216.51,216.51,678.0
2023-08-23 13:40:00,216.47,216.63,216.47,216.63,1116.0,216.47,216.63,216.47,216.63,1116.0
2023-08-23 13:45:00,216.51,216.58,216.42,216.56,6359.0,216.51,216.58,216.42,216.56,6359.0
2023-08-23 13:50:00,216.56,216.77,216.55,216.77,842.0,216.56,216.77,216.55,216.77,842.0
2023-08-23 13:55:00,216.7,216.7,216.67,216.67,439.0,216.7,216.7,216.67,216.67,439.0
2023-08-23 14:00:00,216.49,216.49,216.27,216.27,1235.0,216.49,216.49,216.27,216.27,1235.0
2023-08-23 14:05:00,216.25,216.28,216.16,216.27,703.0,216.25,216.28,216.16,216.27,703.0
2023-08-23 14:10:00,216.2,216.28,216.14,216.27,1635.0,216.2,216.28,216.14,216.27,1635.0
2023-08-23 14:15:00,216.14,216.31,216.02,216.11,1495.0,216.14,216.31,216.02,216.11,1495.0
2023-08-23 14:20:00,216.08,216.08,215.89,216.0,1618.0,216.08,216.08,215.89,216.0,1618.0
2023-08-23 14:25:00,216.06,216.22,216.06,216.21,1604.0,216.06,216.22,216.06,216.21,1604.0
2023-08-23 14:30:00,216.21,216.21,216.12,216.12,835.0,216.21,216.21,216.12,216.12,835.0
2023-08-23 14:35:00,216.04,216.08,215.93,215.99,992.0,216.04,216.08,215.93,215.99,992.0
2023-08-23 14:40:00,215.95,216.05,215.88,216.01,1066.0,215.95,216.05,215.88,216.01,1066.0
2023-08-23 14:45:00,216.05,216.13,216.05,216.07,751.0,216.05,216.13,216.05,216.07,751.0
2023-08-23 14:50:00,216.0,216.01,215.93,215.94,558.0,216.0,216.01,215.93,215.94,558.0
2023-08-23 14:55:00,216.01,216.14,215.95,216.14,2225.0,216.01,216.14,215.95,216.14,2225.0
2023-08-23 15:00:00,216.14,216.24,216.06,216.24,1598.0,216.14,216.24,216.06,216.24,1598.0
2023-08-23 15:05:00,216.34,216.51,216.34,216.46,419.0,216.34,216.51,216.34,216.46,419.0
2023-08-23 15:10:00,216.44,216.46,216.3,216.31,1770.0,216.44,216.46,216.3,216.31,1770.0
2023-08-23 15:15:00,216.31,216.39,216.21,216.26,1597.0,216.31,216.39,216.21,216.26,1597.0
2023-08-23 15:20:00,216.22,216.24,216.14,216.18,8426.0,216.22,216.24,216.14,216.18,8426.0
2023-08-23 15:25:00,216.18,216.46,216.16,216.37,3408.0,216.18,216.46,216.16,216.37,3408.0
2023-08-23 15:30:00,216.32,216.32,216.04,216.04,1539.0,216.32,216.32,216.04,216.04,1539.0
2023-08-23 15:35:00,216.02,216.2,215.93,216.18,4664.0,216.02,216.2,215.93,216.18,4664.0
2023-08-23 15:40:00,216.11,216.19,216.02,216.03,3770.0,216.11,216.19,216.02,216.03,3770.0
2023-08-23 15:45:00,216.09,216.14,215.91,216.13,5612.0,216.09,216.14,215.91,216.13,5612.0
2023-08-23 15:50:00,216.11,216.18,215.58,215.6,6777.0,216.11,216.18,215.58,215.6,6777.0
2023-08-23 15:55:00,215.6,216.14,215.49,216.14,40813.0,215.6,216.14,215.49,216.14,40813.0
2023-08-24 09:30:00,216.73,217.59,216.63,217.58,4495.0,216.73,217.59,216.63,217.58,4495.0
2023-08-24 09:35:00,217.12,218.04,216.93,217.78,27471.0,217.12,218.04,216.93,217.78,27471.0
2023-08-24 09:40:00,217.62,217.82,216.91,217.62,6320.0,217.62,217.82,216.91,217.62,6320.0
2023-08-24 09:45:00,217.44,217.54,217.44,217.53,200.0,217.44,217.54,217.44,217.53,200.0
2023-08-24 09:50:00,217.36,218.05,217.34,218.05,2580.0,217.36,218.05,217.34,218.05,2580.0
2023-08-24 09:55:00,217.98,218.78,217.98,218.78,1331.0,217.98,218.78,217.98,218.78,1331.0
2023-08-24 10:00:00,218.74,218.74,218.19,218.19,2281.0,218.74,218.74,218.19,218.19,2281.0
2023-08-24 10:05:00,218.18,218.25,217.83,217.97,2403.0,218.18,218.25,217.83,217.97,2403.0
2023-08-24 10:10:00,217.51,217.51,216.64,216.64,1096.0,217.51,217.51,216.64,216.64,1096.0
2023-08-24 10:15:00,216.92,216.97,216.65,216.66,2018.0,216.92,216.97,216.65,216.66,2018.0
2023-08-24 10:20:00,216.7,216.85,216.52,216.67,2400.0,216.7,216.85,216.52,216.67,2400.0
2023-08-24 10:25:00,216.82,216.82,216.64,216.64,620.0,216.82,216.82,216.64,216.64,620.0
2023-08-24 10:30:00,216.66,216.75,216.62,216.74,1010.0,216.66,216.75,216.62,216.74,1010.0
2023-08-24 10:35:00,216.67,217.02,216.67,217.02,8287.0,216.67,217.02,216.67,217.02,8287.0
2023-08-24 10:40:00,217.31,217.31,216.79,216.79,1674.0,217.31,217.31,216.79,216.79,1674.0
2023-08-24 10:45:00,216.76,216.76,216.44,216.56,1597.0,216.76,216.76,216.44,216.56,1597.0
2023-08-24 10:50:00,216.61,216.67,216.61,216.67,208.0,216.61,216.67,216.61,216.67,208.0
2023-08-24 10:55:00,216.77,216.8,216.33,216.33,1305.0,216.77,216.8,216.33,216.33,1305.0
2023-08-24 11:00:00,216.32,216.36,216.09,216.16,1901.0,216.32,216.36,216.09,216.16,1901.0
2023-08-24 11:05:00,216.24,216.24,216.0,216.06,15191.0,216.24,216.24,216.0,216.06,15191.0
2023-08-24 11:10:00,216.06,216.48,216.05,216.48,1210.0,216.06,216.48,216.05,216.48,1210.0
2023-08-24 11:15:00,216.5,216.5,216.35,216.36,800.0,216.5,216.5,216.35,216.36,800.0
2023-08-24 11:20:00,216.45,216.53,216.35,216.48,14216.0,216.45,216.53,216.35,216.48,14216.0
2023-08-24 11:25:00,216.47,216.47,216.27,216.39,1176.0,216.47,216.47,216.27,216.39,1176.0
2023-08-24 11:30:00,216.37,216.54,216.3,216.39,1303.0,216.37,216.54,216.3,216.39,1303.0
2023-08-24 11:35:00,216.27,216.39,216.27,216.34,1800.0,216.27,216.39,216.27,216.34,1800.0
2023-08-24 11:40:00,216.25,216.34,215.95,216.28,13806.0,216.25,216.34,215.95,216.28,13806.0
2023-08-24 11:45:00,216.17,216.37,216.16,216.37,2805.0,216.17,216.37,216.16,216.37,2805.0
2023-08-24 11:50:00,216.45,216.58,216.41,216.54,1808.0,216.45,216.58,216.41,216.54,1808.0
2023-08-24 11:55:00,216.53,216.53,216.12,216.16,2807.0,216.53,216.53,216.12,216.16,2807.0
2023-08-24 12:00:00,216.15,216.56,216.15,216.56,1438.0,216.15,216.56,216.15,216.56,1438.0
2023-08-24 12:05:00,216.49,216.62,216.21,216.49,14630.0,216.49,216.62,216.21,216.49,14630.0
2023-08-24 12:10:00,216.36,216.38,216.22,216.33,602.0,216.36,216.38,216.22,216.33,602.0
2023-08-24 12:15:00,216.29,216.29,215.9,216.04,1312.0,216.29,216.29,215.9,216.04,1312.0
2023-08-24 12:20:00,216.07,216.4,216.07,216.33,846.0,216.07,216.4,216.07,216.33,846.0
2023-08-24 12:25:00,216.41,216.47,216.19,216.2,1500.0,216.41,216.47,216.19,216.2,1500.0
2023-08-24 12:30:00,216.14,216.18,215.99,216.14,1700.0,216.14,216.18,215.99,216.14,1700.0
2023-08-24 12:35:00,216.25,216.3,216.14,216.23,1148.0,216.25,216.3,216.14,216.23,1148.0
2023-08-24 12:40:00,216.27,216.57,216.27,216.36,1722.0,216.27,216.57,216.27,216.36,1722.0
2023-08-24 12:45:00,216.3,216.42,216.3,216.31,1000.0,216.3,216.42,216.3,216.31,1000.0
2023-08-24 12:50:00,216.31,216.33,216.24,216.25,1400.0,216.31,216.33,216.24,216.25,1400.0
2023-08-24 12:55:00,216.28,216.29,216.07,216.08,906.0,216.28,216.29,216.07,216.08,906.0
2023-08-24 13:00:00,216.01,216.01,215.77,215.78,5000.0,216.01,216.01,215.77,215.78,5000.0
2023-08-24 13:05:00,215.78,215.78,215.43,215.66,3798.0,215.78,215.78,215.43,215.66,3798.0
2023-08-24 13:10:00,215.62,215.62,215.48,215.48,600.0,215.62,215.62,215.48,215.48,600.0
2023-08-24 13:15:00,215.44,215.45,215.35,215.35,800.0,215.44,215.45,215.35,215.35,800.0
2023-08-24 13:20:00,215.33,215.33,215.14,215.14,1500.0,215.33,215.33,215.14,215.14,1500.0
2023-08-24 13:25:00,215.14,215.4,215.14,215.38,3453.0,215.14,215.4,215.14,215.38,3453.0
2023-08-24 13:30:00,215.34,215.53,215.34,215.49,800.0,215.34,215.53,215.34,215.49,800.0
2023-08-24 13:35:00,215.64,215.64,215.35,215.5,1542.0,215.64,215.64,215.35,215.5,1542.0
2023-08-24 13:40:00,215.61,215.69,215.46,215.48,1315.0,215.61,215.69,215.46,215.48,1315.0
2023-08-24 13:45:00,215.48,215.55,215.48,215.55,400.0,215.48,215.55,215.48,215.55,400.0
2023-08-24 13:50:00,215.47,215.47,215.42,215.47,900.0,215.47,215.47,215.42,215.47,900.0
2023-08-24 13:55:00,215.49,215.58,215.38,215.49,2299.0,215.49,215.58,215.38,215.49,2299.0
2023-08-24 14:00:00,215.52,215.76,215.52,215.69,2221.0,215.52,215.76,215.52,215.69,2221.0
2023-08-24 14:05:00,215.63,215.66,215.51,215.66,1854.0,215.63,215.66,215.51,215.66,1854.0
2023-08-24 14:10:00,215.63,215.74,215.62,215.73,1006.0,215.63,215.74,215.62,215.73,1006.0
2023-08-24 14:15:00,215.73,215.73,215.34,215.38,12203.0,215.73,215.73,215.34,215.38,12203.0
2023-08-24 14:20:00,215.29,215.46,215.29,215.3,2510.0,215.29,215.46,215.29,215.3,2510.0
2023-08-24 14:25:00,215.21,215.45,215.15,215.41,1409.0,215.21,215.45,215.15,215.41,1409.0
2023-08-24 14:30:00,215.42,215.43,215.35,215.43,800.0,215.42,215.43,215.35,215.43,800.0
2023-08-24 14:35:00,215.36,215.43,215.23,215.33,2431.0,215.36,215.43,215.23,215.33,2431.0
2023-08-24 14:40:00,215.33,215.33,215.28,215.28,650.0,215.33,215.33,215.28,215.28,650.0
2023-08-24 14:45:00,215.34,215.59,215.34,215.57,1669.0,215.34,215.59,215.34,215.57,1669.0
2023-08-24 14:50:00,215.53,215.63,215.46,215.6,1200.0,215.53,215.63,215.46,215.6,1200.0
2023-08-24 14:55:00,215.63,215.71,215.58,215.58,1200.0,215.63,215.71,215.58,215.58,1200.0
2023-08-24 15:00:00,215.59,215.62,215.44,215.44,1113.0,215.59,215.62,215.44,215.44,1113.0
2023-08-24 15:05:00,215.61,215.61,215.45,215.45,830.0,215.61,215.61,215.45,215.45,830.0
2023-08-24 15:10:00,215.41,215.66,215.41,215.52,2959.0,215.41,215.66,215.41,215.52,2959.0
2023-08-24 15:15:00,215.52,215.78,215.52,215.78,2269.0,215.52,215.78,215.52,215.78,2269.0
2023-08-24 15:20:00,215.79,215.96,215.77,215.78,1307.0,215.79,215.96,215.77,215.78,1307.0
2023-08-24 15:25:00,215.92,216.1,215.86,216.1,1775.0,215.92,216.1,215.86,216.1,1775.0
2023-08-24 15:30:00,216.2,216.24,216.04,216.24,2606.0,216.2,216.24,216.04,216.24,2606.0
2023-08-24 15:35:00,216.24,216.24,215.63,215.63,2644.0,216.24,216.24,215.63,215.63,2644.0
2023-08-24 15:40:00,215.57,215.57,215.42,215.48,2996.0,215.57,215.57,215.42,215.48,2996.0
2023-08-24 15:45:00,215.38,215.38,215.1,215.31,5891.0,215.38,215.38,215.1,215.31,5891.0
2023-08-24 15:50:00,215.33,215.8,215.33,215.69,8390.0,215.33,215.8,215.33,215.69,8390.0
2023-08-24 15:55:00,215.73,215.85,215.45,215.47,35906.0,215.73,215.85,215.45,215.47,35906.0
2023-08-25 09:30:00,216.22,216.22,216.04,216.21,3676.0,216.22,216.22,216.04,216.21,3676.0
2023-08-25 09:35:00,216.75,217.28,216.41,217.19,3745.0,216.75,217.28,216.41,217.19,3745.0
2023-08-25 09:40:00,217.33,217.62,216.89,217.31,2459.0,217.33,217.62,216.89,217.31,2459.0
2023-08-25 09:45:00,216.97,217.25,216.41,216.75,2339.0,216.97,217.25,216.41,216.75,2339.0
2023-08-25 09:50:00,216.23,216.83,216.21,216.83,1701.0,216.23,216.83,216.21,216.83,1701.0
2023-08-25 09:55:00,216.84,217.14,216.66,217.14,8249.0,216.84,217.14,216.66,217.14,8249.0
2023-08-25 10:00:00,217.22,217.35,216.82,217.17,4907.0,217.22,217.35,216.82,217.17,4907.0
2023-08-25 10:05:00,217.03,217.04,216.29,216.65,4382.0,217.03,217.04,216.29,216.65,4382.0
2023-08-25 10:10:00,216.69,217.34,216.69,217.34,4040.0,216.69,217.34,216.69,217.34,4040.0
2023-08-25 10:15:00,217.47,218.02,217.39,217.39,3495.0,217.47,218.02,217.39,217.39,3495.0
2023-08-25 10:20:00,216.95,217.15,216.71,216.72,1500.0,216.95,217.15,216.71,216.72,1500.0
2023-08-25 10:25:00,216.63,216.69,216.49,216.5,1086.0,216.63,216.69,216.49,216.5,1086.0
2023-08-25 10:30:00,216.49,216.69,216.34,216.69,1707.0,216.49,216.69,216.34,216.69,1707.0
2023-08-25 10:35:00,216.58,217.01,216.58,216.96,2870.0,216.58,217.01,216.58,216.96,2870.0
2023-08-25 10:40:00,216.84,216.96,216.73,216.75,1400.0,216.84,216.96,216.73,216.75,1400.0
2023-08-25 10:45:00,216.48,216.52,216.2,216.2,1850.0,216.48,216.52,216.2,216.2,1850.0
2023-08-25 10:50:00,216.22,216.5,216.22,216.38,1659.0,216.22,216.5,216.22,216.38,1659.0
2023-08-25 10:55:00,216.39,216.49,216.27,216.4,1700.0,216.39,216.49,216.27,216.4,1700.0
2023-08-25 11:00:00,216.45,216.51,216.23,216.51,1620.0,216.45,216.51,216.23,216.51,1620.0
2023-08-25 11:05:00,216.71,217.18,216.67,217.08,1109.0,216.71,217.18,216.67,217.08,1109.0
2023-08-25 11:10:00,217.27,217.6,217.27,217.43,800.0,217.27,217.6,217.27,217.43,800.0
2023-08-25 11:15:00,217.43,217.59,217.23,217.23,700.0,217.43,217.59,217.23,217.23,700.0
2023-08-25 11:20:00,216.72,217.33,216.72,217.13,2746.0,216.72,217.33,216.72,217.13,2746.0
2023-08-25 11:25:00,217.34,217.91,217.34,217.91,1900.0,217.34,217.91,217.34,217.91,1900.0
2023-08-25 11:30:00,217.83,217.96,217.53,217.54,1502.0,217.83,217.96,217.53,217.54,1502.0
2023-08-25 11:35:00,217.7,218.02,217.7,217.96,7053.0,217.7,218.02,217.7,217.96,7053.0
2023-08-25 11:40:00,217.73,217.73,217.41,217.41,2625.0,217.73,217.73,217.41,217.41,2625.0
2023-08-25 11:45:00,217.4,217.4,217.27,217.33,500.0,217.4,217.4,217.27,217.33,500.0
2023-08-25 11:50:00,217.19,217.4,217.19,217.24,1708.0,217.19,217.4,217.19,217.24,1708.0
2023-08-25 11:55:00,217.25,217.34,217.01,217.01,1277.0,217.25,217.34,217.01,217.01,1277.0
2023-08-25 12:00:00,217.06,217.27,217.05,217.07,2244.0,217.06,217.27,217.05,217.07,2244.0
2023-08-25 12:05:00,217.09,217.09,216.86,216.87,400.0,217.09,217.09,216.86,216.87,400.0
2023-08-25 12:10:00,216.79,217.17,216.79,217.17,2114.0,216.79,217.17,216.79,217.17,2114.0
2023-08-25 12:15:00,217.13,217.13,216.97,217.02,1323.0,217.13,217.13,216.97,217.02,1323.0
2023-08-25 12:20:00,217.02,217.27,217.01,217.27,1500.0,217.02,217.27,217.01,217.27,1500.0
2023-08-25 12:25:00,217.36,217.54,217.36,217.49,900.0,217.36,217.54,217.36,217.49,900.0
2023-08-25 12:30:00,217.37,217.37,217.22,217.25,1343.0,217.37,217.37,217.22,217.25,1343.0
2023-08-25 12:35:00,217.25,217.25,217.11,217.11,980.0,217.25,217.25,217.11,217.11,980.0
2023-08-25 12:40:00,217.28,217.28,217.17,217.17,800.0,217.28,217.28,217.17,217.17,800.0
2023-08-25 12:45:00,217.07,217.24,217.07,217.08,1300.0,217.07,217.24,217.07,217.08,1300.0
2023-08-25 12:50:00,217.0,217.14,216.87,216.87,876.0,217.0,217.14,216.87,216.87,876.0
2023-08-25 12:55:00,216.99,217.29,216.98,217.29,1797.0,216.99,217.29,216.98,217.29,1797.0
2023-08-25 13:00:00,217.23,217.51,217.23,217.51,1288.0,217.23,217.51,217.23,217.51,1288.0
2023-08-25 13:05:00,217.4,217.43,217.3,217.35,1700.0,217.4,217.43,217.3,217.35,1700.0
2023-08-25 13:10:00,217.34,217.35,217.22,217.22,1700.0,217.34,217.35,217.22,217.22,1700.0
2023-08-25 13:15:00,217.45,217.56,217.27,217.27,1552.0,217.45,217.56,217.27,217.27,1552.0
2023-08-25 13:20:00,217.25,217.26,217.14,217.26,400.0,217.25,217.26,217.14,217.26,400.0
2023-08-25 13:25:00,217.22,217.56,217.11,217.56,700.0,217.22,217.56,217.11,217.56,700.0
2023-08-25 13:30:00,217.47,217.55,217.37,217.55,1120.0,217.47,217.55,217.37,217.55,1120.0
2023-08-25 13:35:00,217.53,217.61,217.53,217.61,502.0,217.53,217.61,217.53,217.61,502.0
2023-08-25 13:40:00,217.57,217.79,217.57,217.68,701.0,217.57,217.79,217.57,217.68,701.0
2023-08-25 13:45:00,217.67,217.72,217.54,217.64,1400.0,217.67,217.72,217.54,217.64,1400.0
2023-08-25 13:50:00,217.74,218.01,217.68,217.99,2383.0,217.74,218.01,217.68,217.99,2383.0
2023-08-25 13:55:00,218.24,218.41,218.24,218.41,800.0,218.24,218.41,218.24,218.41,800.0
2023-08-25 14:00:00,218.46,218.46,218.27,218.27,1384.0,218.46,218.46,218.27,218.27,1384.0
2023-08-25 14:05:00,218.15,218.38,218.15,218.24,1019.0,218.15,218.38,218.15,218.24,1019.0
2023-08-25 14:10:00,218.38,218.41,218.38,218.4,400.0,218.38,218.41,218.38,218.4,400.0
2023-08-25 14:15:00,218.43,218.46,218.26,218.45,2378.0,218.43,218.46,218.26,218.45,2378.0
2023-08-25 14:20:00,218.53,218.74,218.51,218.66,1824.0,218.53,218.74,218.51,218.66,1824.0
2023-08-25 14:25:00,218.52,218.83,218.52,218.83,820.0,218.52,218.83,218.52,218.83,820.0
2023-08-25 14:30:00,218.81,219.24,218.8,219.16,1100.0,218.81,219.24,218.8,219.16,1100.0
2023-08-25 14:35:00,219.2,219.21,219.06,219.06,610.0,219.2,219.21,219.06,219.06,610.0
2023-08-25 14:40:00,219.16,219.16,219.05,219.1,706.0,219.16,219.16,219.05,219.1,706.0
2023-08-25 14:45:00,218.97,218.99,218.87,218.99,1023.0,218.97,218.99,218.87,218.99,1023.0
2023-08-25 14:50:00,218.97,219.07,218.97,219.05,1758.0,218.97,219.07,218.97,219.05,1758.0
2023-08-25 14:55:00,219.06,219.21,218.98,219.15,1604.0,219.06,219.21,218.98,219.15,1604.0
2023-08-25 15:00:00,219.15,219.27,218.88,218.89,3350.0,219.15,219.27,218.88,218.89,3350.0
2023-08-25 15:05:00,219.01,219.03,218.75,219.03,1914.0,219.01,219.03,218.75,219.03,1914.0
2023-08-25 15:10:00,219.05,219.08,218.94,218.96,1600.0,219.05,219.08,218.94,218.96,1600.0
2023-08-25 15:15:00,218.98,219.11,218.98,219.11,1150.0,218.98,219.11,218.98,219.11,1150.0
2023-08-25 15:20:00,218.9,219.21,218.89,219.21,3536.0,218.9,219.21,218.89,219.21,3536.0
2023-08-25 15:25:00,219.25,219.25,219.15,219.2,1600.0,219.25,219.25,219.15,219.2,1600.0
2023-08-25 15:30:00,219.14,219.17,218.93,218.99,3075.0,219.14,219.17,218.93,218.99,3075.0
2023-08-25 15:35:00,219.02,219.02,218.61,218.64,2967.0,219.02,219.02,218.61,218.64,2967.0
2023-08-25 15:40:00,218.6,218.8,218.55,218.76,3405.0,218.6,218.8,218.55,218.76,3405.0
2023-08-25 15:45:00,218.79,218.98,218.73,218.74,9040.0,218.79,218.98,218.73,218.74,9040.0
2023-08-25 15:50:00,218.61,218.82,218.51,218.73,19371.0,218.61,218.82,218.51,218.73,19371.0
2023-08-25 15:55:00,218.8,219.15,218.75,218.96,79955.0,218.8,219.15,218.75,218.96,79955.0
2023-08-28 09:30:00,221.06,221.59,220.23,221.41,5584.0,221.06,221.59,220.23,221.41,5584.0
2023-08-28 09:35:00,220.44,220.49,220.43,220.49,410.0,220.44,220.49,220.43,220.49,410.0
2023-08-28 09:40:00,220.87,221.14,220.73,220.73,2475.0,220.87,221.14,220.73,220.73,2475.0
2023-08-28 09:45:00,221.09,221.8,221.09,221.8,715.0,221.09,221.8,221.09,221.8,715.0
2023-08-28 09:50:00,221.38,221.43,221.38,221.42,740.0,221.38,221.43,221.38,221.42,740.0
2023-08-28 09:55:00,221.49,221.72,221.23,221.44,1959.0,221.49,221.72,221.23,221.44,1959.0
2023-08-28 10:00:00,221.6,221.6,220.8,220.92,1359.0,221.6,221.6,220.8,220.92,1359.0
2023-08-28 10:05:00,220.66,221.14,220.56,220.9,2446.0,220.66,221.14,220.56,220.9,2446.0
2023-08-28 10:10:00,221.02,221.04,220.88,221.01,1156.0,221.02,221.04,220.88,221.01,1156.0
2023-08-28 10:15:00,220.84,220.86,220.63,220.64,2147.0,220.84,220.86,220.63,220.64,2147.0
2023-08-28 10:20:00,220.78,221.41,220.67,221.26,2485.0,220.78,221.41,220.67,221.26,2485.0
2023-08-28 10:25:00,221.2,221.2,221.03,221.14,600.0,221.2,221.2,221.03,221.14,600.0
2023-08-28 10:30:00,221.2,221.36,221.08,221.08,2349.0,221.2,221.36,221.08,221.08,2349.0
2023-08-28 10:35:00,220.83,221.28,220.64,221.2,4983.0,220.83,221.28,220.64,221.2,4983.0
2023-08-28 10:40:00,221.29,221.29,220.64,220.92,1622.0,221.29,221.29,220.64,220.92,1622.0
2023-08-28 10:45:00,220.94,221.16,220.94,221.16,4816.0,220.94,221.16,220.94,221.16,4816.0
2023-08-28 10:50:00,221.29,221.29,221.09,221.13,2407.0,221.29,221.29,221.09,221.13,2407.0
2023-08-28 10:55:00,221.19,221.19,220.98,221.18,1370.0,221.19,221.19,220.98,221.18,1370.0
2023-08-28 11:00:00,221.23,221.23,220.87,221.02,2800.0,221.23,221.23,220.87,221.02,2800.0
2023-08-28 11:05:00,221.05,221.08,220.77,220.78,6423.0,221.05,221.08,220.77,220.78,6423.0
2023-08-28 11:10:00,220.83,221.11,220.82,221.04,10453.0,220.83,221.11,220.82,221.04,10453.0
2023-08-28 11:15:00,221.01,221.14,220.92,220.99,2475.0,221.01,221.14,220.92,220.99,2475.0
2023-08-28 11:20:00,220.99,221.19,220.97,220.97,1800.0,220.99,221.19,220.97,220.97,1800.0
2023-08-28 11:25:00,220.85,221.05,220.76,221.05,3564.0,220.85,221.05,220.76,221.05,3564.0
2023-08-28 11:30:00,220.93,221.11,220.9,220.9,1739.0,220.93,221.11,220.9,220.9,1739.0
2023-08-28 11:35:00,220.73,221.15,220.73,221.09,2113.0,220.73,221.15,220.73,221.09,2113.0
2023-08-28 11:40:00,221.05,221.08,220.55,220.74,21011.0,221.05,221.08,220.55,220.74,21011.0
2023-08-28 11:45:00,220.83,221.08,220.83,220.87,1802.0,220.83,221.08,220.83,220.87,1802.0
2023-08-28 11:50:00,220.87,220.9,220.75,220.86,8284.0,220.87,220.9,220.75,220.86,8284.0
2023-08-28 11:55:00,220.87,221.12,220.82,220.95,6211.0,220.87,221.12,220.82,220.95,6211.0
2023-08-28 12:00:00,221.03,221.03,220.9,221.03,1492.0,221.03,221.03,220.9,221.03,1492.0
2023-08-28 12:05:00,220.89,220.93,220.82,220.82,600.0,220.89,220.93,220.82,220.82,600.0
2023-08-28 12:10:00,220.92,221.16,220.83,221.02,3842.0,220.92,221.16,220.83,221.02,3842.0
2023-08-28 12:15:00,221.0,221.02,220.76,221.02,2614.0,221.0,221.02,220.76,221.02,2614.0
2023-08-28 12:20:00,220.99,220.99,220.82,220.85,1503.0,220.99,220.99,220.82,220.85,1503.0
2023-08-28 12:25:00,220.94,221.04,220.93,221.03,1157.0,220.94,221.04,220.93,221.03,1157.0
2023-08-28 12:30:00,221.05,221.14,220.96,220.98,1913.0,221.05,221.14,220.96,220.98,1913.0
2023-08-28 12:35:00,220.99,221.01,220.86,220.98,6106.0,220.99,221.01,220.86,220.98,6106.0
2023-08-28 12:40:00,220.91,221.02,220.71,221.01,12367.0,220.91,221.02,220.71,221.01,12367.0
2023-08-28 12:45:00,221.01,221.34,221.01,221.34,2147.0,221.01,221.34,221.01,221.34,2147.0
2023-08-28 12:50:00,221.54,221.64,221.53,221.56,1150.0,221.54,221.64,221.53,221.56,1150.0
2023-08-28 12:55:00,221.62,222.0,221.4,221.97,2512.0,221.62,222.0,221.4,221.97,2512.0
2023-08-28 13:00:00,221.88,221.96,221.87,221.96,600.0,221.88,221.96,221.87,221.96,600.0
2023-08-28 13:05:00,222.05,222.05,221.91,221.91,1378.0,222.05,222.05,221.91,221.91,1378.0
2023-08-28 13:10:00,221.92,221.92,221.74,221.75,600.0,221.92,221.92,221.74,221.75,600.0
2023-08-28 13:15:00,221.69,221.69,221.3,221.53,2642.0,221.69,221.69,221.3,221.53,2642.0
2023-08-28 13:20:00,221.53,221.64,221.44,221.44,1740.0,221.53,221.64,221.44,221.44,1740.0
2023-08-28 13:25:00,221.52,221.59,221.43,221.53,1294.0,221.52,221.59,221.43,221.53,1294.0
2023-08-28 13:30:00,221.59,221.72,221.42,221.53,1400.0,221.59,221.72,221.42,221.53,1400.0
2023-08-28 13:35:00,221.54,221.54,221.35,221.35,2303.0,221.54,221.54,221.35,221.35,2303.0
2023-08-28 13:40:00,221.27,221.27,221.09,221.09,936.0,221.27,221.27,221.09,221.09,936.0
2023-08-28 13:45:00,221.15,221.26,221.13,221.13,863.0,221.15,221.26,221.13,221.13,863.0
2023-08-28 13:50:00,221.05,221.07,220.9,220.94,2609.0,221.05,221.07,220.9,220.94,2609.0
2023-08-28 13:55:00,220.95,221.07,220.82,220.92,7532.0,220.95,221.07,220.82,220.92,7532.0
2023-08-28 14:00:00,220.97,221.01,220.86,220.88,6699.0,220.97,221.01,220.86,220.88,6699.0
2023-08-28 14:05:00,220.91,221.04,220.8,221.04,6838.0,220.91,221.04,220.8,221.04,6838.0
2023-08-28 14:10:00,221.06,221.06,220.88,221.01,1959.0,221.06,221.06,220.88,221.01,1959.0
2023-08-28 14:15:00,221.01,221.08,220.86,220.96,6311.0,221.01,221.08,220.86,220.96,6311.0
2023-08-28 14:20:00,220.95,221.01,220.82,220.91,5757.0,220.95,221.01,220.82,220.91,5757.0
2023-08-28 14:25:00,220.96,221.19,220.96,221.16,6558.0,220.96,221.19,220.96,221.16,6558.0
2023-08-28 14:30:00,221.17,221.28,221.16,221.24,3930.0,221.17,221.28,221.16,221.24,3930.0
2023-08-28 14:35:00,221.3,221.38,221.19,221.23,5206.0,221.3,221.38,221.19,221.23,5206.0
2023-08-28 14:40:00,221.24,221.31,221.13,221.22,98327.0,221.24,221.31,221.13,221.22,98327.0
2023-08-28 14:45:00,221.22,221.31,221.22,221.22,6662.0,221.22,221.31,221.22,221.22,6662.0
2023-08-28 14:50:00,221.36,221.46,221.28,221.3,2445.0,221.36,221.46,221.28,221.3,2445.0
2023-08-28 14:55:00,221.3,221.3,221.21,221.27,3830.0,221.3,221.3,221.21,221.27,3830.0
2023-08-28 15:00:00,221.34,221.42,221.25,221.38,4076.0,221.34,221.42,221.25,221.38,4076.0
2023-08-28 15:05:00,221.38,221.64,221.37,221.64,4319.0,221.38,221.64,221.37,221.64,4319.0
2023-08-28 15:10:00,221.58,221.6,221.45,221.52,4429.0,221.58,221.6,221.45,221.52,4429.0
2023-08-28 15:15:00,221.52,221.61,221.45,221.56,2169.0,221.52,221.61,221.45,221.56,2169.0
2023-08-28 15:20:00,221.56,221.63,221.38,221.5,5064.0,221.56,221.63,221.38,221.5,5064.0
2023-08-28 15:25:00,221.5,221.84,221.44,221.84,4761.0,221.5,221.84,221.44,221.84,4761.0
2023-08-28 15:30:00,221.8,221.84,221.65,221.73,6932.0,221.8,221.84,221.65,221.73,6932.0
2023-08-28 15:35:00,221.8,221.96,221.76,221.91,9514.0,221.8,221.96,221.76,221.91,9514.0
2023-08-28 15:40:00,221.92,222.04,221.83,221.96,11828.0,221.92,222.04,221.83,221.96,11828.0
2023-08-28 15:45:00,221.99,222.64,221.98,222.19,17607.0,221.99,222.64,221.98,222.19,17607.0
2023-08-28 15:50:00,222.11,222.36,222.11,222.11,22898.0,222.11,222.36,222.11,222.11,22898.0
2023-08-28 15:55:00,222.15,222.23,221.73,221.79,55367.0,222.15,222.23,221.73,221.79,55367.0
2023-08-29 09:30:00,221.73,222.43,221.73,221.92,5169.0,221.73,222.43,221.73,221.92,5169.0
2023-08-29 09:35:00,222.5,222.85,222.5,222.85,200.0,222.5,222.85,222.5,222.85,200.0
2023-08-29 09:40:00,222.97,223.03,222.44,222.47,1848.0,222.97,223.03,222.44,222.47,1848.0
2023-08-29 09:45:00,222.75,222.75,222.45,222.45,739.0,222.75,222.75,222.45,222.45,739.0
2023-08-29 09:50:00,222.13,222.67,222.07,222.15,1531.0,222.13,222.67,222.07,222.15,1531.0
2023-08-29 09:55:00,221.88,222.45,221.87,222.31,979.0,221.88,222.45,221.87,222.31,979.0
2023-08-29 10:00:00,222.38,222.61,222.15,222.36,2675.0,222.38,222.61,222.15,222.36,2675.0
2023-08-29 10:05:00,222.34,222.84,222.34,222.84,500.0,222.34,222.84,222.34,222.84,500.0
2023-08-29 10:10:00,222.91,222.91,222.35,222.63,4761.0,222.91,222.91,222.35,222.63,4761.0
2023-08-29 10:15:00,222.46,223.02,222.46,223.02,1626.0,222.46,223.02,222.46,223.02,1626.0
2023-08-29 10:20:00,222.81,223.0,222.65,222.67,3559.0,222.81,223.0,222.65,222.67,3559.0
2023-08-29 10:25:00,222.63,222.68,222.29,222.68,2206.0,222.63,222.68,222.29,222.68,2206.0
2023-08-29 10:30:00,222.77,223.39,222.77,223.39,1542.0,222.77,223.39,222.77,223.39,1542.0
2023-08-29 10:35:00,223.27,223.28,222.82,222.82,700.0,223.27,223.28,222.82,222.82,700.0
2023-08-29 10:40:00,223.09,223.09,222.82,222.83,700.0,223.09,223.09,222.82,222.83,700.0
2023-08-29 10:45:00,222.81,223.04,222.7,223.04,600.0,222.81,223.04,222.7,223.04,600.0
2023-08-29 10:50:00,223.05,223.1,222.65,222.65,1925.0,223.05,223.1,222.65,222.65,1925.0
2023-08-29 10:55:00,222.51,222.67,222.41,222.65,1500.0,222.51,222.67,222.41,222.65,1500.0
2023-08-29 11:00:00,222.64,222.64,222.49,222.49,400.0,222.64,222.64,222.49,222.49,400.0
2023-08-29 11:05:00,222.58,222.75,222.53,222.71,1279.0,222.58,222.75,222.53,222.71,1279.0
2023-08-29 11:10:00,222.8,222.85,222.69,222.81,2127.0,222.8,222.85,222.69,222.81,2127.0
2023-08-29 11:15:00,222.95,223.12,222.83,222.98,1300.0,222.95,223.12,222.83,222.98,1300.0
2023-08-29 11:20:00,222.84,223.31,222.84,223.31,1200.0,222.84,223.31,222.84,223.31,1200.0
2023-08-29 11:25:00,223.29,223.36,222.95,222.95,3908.0,223.29,223.36,222.95,222.95,3908.0
2023-08-29 11:30:00,223.28,223.54,223.27,223.54,900.0,223.28,223.54,223.27,223.54,900.0
2023-08-29 11:35:00,223.46,223.72,223.39,223.65,1596.0,223.46,223.72,223.39,223.65,1596.0
2023-08-29 11:40:00,223.76,223.9,223.73,223.76,620.0,223.76,223.9,223.73,223.76,620.0
2023-08-29 11:45:00,223.63,223.76,223.28,223.39,1862.0,223.63,223.76,223.28,223.39,1862.0
2023-08-29 11:50:00,223.35,223.65,223.25,223.65,1607.0,223.35,223.65,223.25,223.65,1607.0
2023-08-29 11:55:00,223.45,223.63,223.37,223.63,1412.0,223.45,223.63,223.37,223.63,1412.0
2023-08-29 12:00:00,223.66,223.79,223.61,223.69,1820.0,223.66,223.79,223.61,223.69,1820.0
2023-08-29 12:05:00,223.6,223.63,223.59,223.61,605.0,223.6,223.63,223.59,223.61,605.0
2023-08-29 12:10:00,223.61,223.72,223.52,223.52,1601.0,223.61,223.72,223.52,223.52,1601.0
2023-08-29 12:15:00,223.61,223.77,223.6,223.75,3593.0,223.61,223.77,223.6,223.75,3593.0
2023-08-29 12:20:00,223.83,224.06,223.83,224.01,1301.0,223.83,224.06,223.83,224.01,1301.0
2023-08-29 12:25:00,224.07,224.21,224.06,224.21,1039.0,224.07,224.21,224.06,224.21,1039.0
2023-08-29 12:30:00,224.25,224.36,224.24,224.3,1009.0,224.25,224.36,224.24,224.3,1009.0
2023-08-29 12:35:00,224.29,224.65,224.29,224.61,2710.0,224.29,224.65,224.29,224.61,2710.0
2023-08-29 12:40:00,224.69,224.69,224.46,224.52,1900.0,224.69,224.69,224.46,224.52,1900.0
2023-08-29 12:45:00,224.53,224.69,224.45,224.59,2039.0,224.53,224.69,224.45,224.59,2039.0
2023-08-29 12:50:00,224.59,224.64,224.55,224.64,900.0,224.59,224.64,224.55,224.64,900.0
2023-08-29 12:55:00,224.6,224.61,224.6,224.61,300.0,224.6,224.61,224.6,224.61,300.0
2023-08-29 13:00:00,224.52,224.95,224.51,224.91,1917.0,224.52,224.95,224.51,224.91,1917.0
2023-08-29 13:05:00,224.84,224.89,224.82,224.88,1100.0,224.84,224.89,224.82,224.88,1100.0
2023-08-29 13:10:00,224.87,224.87,224.85,224.86,200.0,224.87,224.87,224.85,224.86,200.0
2023-08-29 13:15:00,224.86,224.86,224.68,224.69,800.0,224.86,224.86,224.68,224.69,800.0
2023-08-29 13:20:00,224.4,224.82,224.4,224.82,1577.0,224.4,224.82,224.4,224.82,1577.0
2023-08-29 13:25:00,224.77,224.88,224.69,224.69,1645.0,224.77,224.88,224.69,224.69,1645.0
2023-08-29 13:30:00,224.69,224.84,224.69,224.76,883.0,224.69,224.84,224.69,224.76,883.0
2023-08-29 13:35:00,224.81,225.16,224.8,225.16,4439.0,224.81,225.16,224.8,225.16,4439.0
2023-08-29 13:40:00,225.24,225.24,224.95,224.95,807.0,225.24,225.24,224.95,224.95,807.0
2023-08-29 13:45:00,225.05,225.09,224.82,224.91,1097.0,225.05,225.09,224.82,224.91,1097.0
2023-08-29 13:50:00,224.87,225.04,224.81,224.95,4913.0,224.87,225.04,224.81,224.95,4913.0
2023-08-29 13:55:00,224.94,225.08,224.84,225.08,1974.0,224.94,225.08,224.84,225.08,1974.0
2023-08-29 14:00:00,225.09,225.09,224.99,224.99,800.0,225.09,225.09,224.99,224.99,800.0
2023-08-29 14:05:00,225.03,225.17,225.01,225.17,1306.0,225.03,225.17,225.01,225.17,1306.0
2023-08-29 14:10:00,225.18,225.27,225.06,225.06,805.0,225.18,225.27,225.06,225.06,805.0
2023-08-29 14:15:00,225.05,225.05,224.99,225.0,600.0,225.05,225.05,224.99,225.0,600.0
2023-08-29 14:20:00,225.07,225.23,225.02,225.06,3591.0,225.07,225.23,225.02,225.06,3591.0
2023-08-29 14:25:00,224.99,225.1,224.96,225.09,1354.0,224.99,225.1,224.96,225.09,1354.0
2023-08-29 14:30:00,225.08,225.27,225.07,225.27,632.0,225.08,225.27,225.07,225.27,632.0
2023-08-29 14:35:00,225.17,225.37,225.14,225.15,1255.0,225.17,225.37,225.14,225.15,1255.0
2023-08-29 14:40:00,225.14,225.21,225.13,225.13,500.0,225.14,225.21,225.13,225.13,500.0
2023-08-29 14:45:00,225.12,225.3,225.12,225.14,1407.0,225.12,225.3,225.12,225.14,1407.0
2023-08-29 14:50:00,225.15,225.15,225.05,225.14,600.0,225.15,225.15,225.05,225.14,600.0
2023-08-29 14:55:00,225.04,225.29,224.84,225.29,8875.0,225.04,225.29,224.84,225.29,8875.0
2023-08-29 15:00:00,225.19,225.29,224.97,225.18,1611.0,225.19,225.29,224.97,225.18,1611.0
2023-08-29 15:05:00,225.1,225.33,224.94,225.21,905.0,225.1,225.33,224.94,225.21,905.0
2023-08-29 15:10:00,225.17,225.35,225.09,225.33,3498.0,225.17,225.35,225.09,225.33,3498.0
2023-08-29 15:15:00,225.32,225.4,225.06,225.3,1702.0,225.32,225.4,225.06,225.3,1702.0
2023-08-29 15:20:00,225.3,225.55,225.29,225.52,3527.0,225.3,225.55,225.29,225.52,3527.0
2023-08-29 15:25:00,225.53,225.74,225.45,225.67,1589.0,225.53,225.74,225.45,225.67,1589.0
2023-08-29 15:30:00,225.67,225.67,225.35,225.49,3682.0,225.67,225.67,225.35,225.49,3682.0
2023-08-29 15:35:00,225.24,225.4,225.22,225.22,1119.0,225.24,225.4,225.22,225.22,1119.0
2023-08-29 15:40:00,225.23,225.36,225.22,225.36,3981.0,225.23,225.36,225.22,225.36,3981.0
2023-08-29 15:45:00,225.28,225.34,224.95,224.98,5125.0,225.28,225.34,224.95,224.98,5125.0
2023-08-29 15:50:00,224.91,224.97,224.54,224.88,11694.0,224.91,224.97,224.54,224.88,11694.0
2023-08-29 15:55:00,224.78,225.19,224.75,225.15,43985.0,224.78,225.19,224.75,225.15,43985.0
2023-08-30 09:30:00,225.52,226.46,225.52,226.45,6811.0,225.52,226.46,225.52,226.45,6811.0
2023-08-30 09:35:00,226.48,226.88,226.41,226.88,1063.0,226.48,226.88,226.41,226.88,1063.0
2023-08-30 09:40:00,226.87,226.87,226.16,226.81,2633.0,226.87,226.87,226.16,226.81,2633.0
2023-08-30 09:45:00,226.56,226.56,225.87,226.27,3043.0,226.56,226.56,225.87,226.27,3043.0
2023-08-30 09:50:00,226.08,226.73,226.07,226.35,1803.0,226.08,226.73,226.07,226.35,1803.0
2023-08-30 09:55:00,226.37,227.11,226.37,227.11,1700.0,226.37,227.11,226.37,227.11,1700.0
2023-08-30 10:00:00,227.0,227.14,226.29,226.43,5037.0,227.0,227.14,226.29,226.43,5037.0
2023-08-30 10:05:00,226.52,226.54,226.15,226.28,12709.0,226.52,226.54,226.15,226.28,12709.0
2023-08-30 10:10:00,226.27,226.27,225.53,225.63,11796.0,226.27,226.27,225.53,225.63,11796.0
2023-08-30 10:15:00,225.63,225.84,225.34,225.78,14358.0,225.63,225.84,225.34,225.78,14358.0
2023-08-30 10:20:00,225.78,225.83,225.71,225.8,5050.0,225.78,225.83,225.71,225.8,5050.0
2023-08-30 10:25:00,225.9,226.04,225.47,225.6,8945.0,225.9,226.04,225.47,225.6,8945.0
2023-08-30 10:30:00,225.6,225.84,225.6,225.78,2011.0,225.6,225.84,225.6,225.78,2011.0
2023-08-30 10:35:00,225.77,225.77,225.39,225.5,6294.0,225.77,225.77,225.39,225.5,6294.0
2023-08-30 10:40:00,225.54,225.82,225.47,225.64,2455.0,225.54,225.82,225.47,225.64,2455.0
2023-08-30 10:45:00,225.65,225.85,225.64,225.84,2162.0,225.65,225.85,225.64,225.84,2162.0
2023-08-30 10:50:00,225.88,225.92,225.75,225.79,1155.0,225.88,225.92,225.75,225.79,1155.0
2023-08-30 10:55:00,225.75,226.17,225.73,226.17,4052.0,225.75,226.17,225.73,226.17,4052.0
2023-08-30 11:00:00,226.19,226.24,225.75,225.76,3255.0,226.19,226.24,225.75,225.76,3255.0
2023-08-30 11:05:00,225.77,225.77,225.65,225.65,1400.0,225.77,225.77,225.65,225.65,1400.0
2023-08-30 11:10:00,225.61,225.67,225.45,225.54,1854.0,225.61,225.67,225.45,225.54,1854.0
2023-08-30 11:15:00,225.63,225.76,225.53,225.57,5875.0,225.63,225.76,225.53,225.57,5875.0
2023-08-30 11:20:00,225.57,225.57,225.22,225.3,4965.0,225.57,225.57,225.22,225.3,4965.0
2023-08-30 11:25:00,225.18,225.48,225.0,225.33,16113.0,225.18,225.48,225.0,225.33,16113.0
2023-08-30 11:30:00,225.54,225.54,225.2,225.46,1896.0,225.54,225.54,225.2,225.46,1896.0
2023-08-30 11:35:00,225.57,225.69,225.34,225.48,3131.0,225.57,225.69,225.34,225.48,3131.0
2023-08-30 11:40:00,225.38,225.49,225.23,225.23,1700.0,225.38,225.49,225.23,225.23,1700.0
2023-08-30 11:45:00,225.22,225.54,225.22,225.34,2371.0,225.22,225.54,225.22,225.34,2371.0
2023-08-30 11:50:00,225.38,225.38,225.0,225.17,3230.0,225.38,225.38,225.0,225.17,3230.0
2023-08-30 11:55:00,225.12,225.27,225.0,225.27,5602.0,225.12,225.27,225.0,225.27,5602.0
2023-08-30 12:00:00,225.27,225.27,225.01,225.16,1922.0,225.27,225.27,225.01,225.16,1922.0
2023-08-30 12:05:00,225.07,225.19,225.0,225.11,3068.0,225.07,225.19,225.0,225.11,3068.0
2023-08-30 12:10:00,225.01,225.18,225.0,225.04,4722.0,225.01,225.18,225.0,225.04,4722.0
2023-08-30 12:15:00,225.09,225.31,225.08,225.23,2814.0,225.09,225.31,225.08,225.23,2814.0
2023-08-30 12:20:00,225.23,225.23,225.0,225.09,1508.0,225.23,225.23,225.0,225.09,1508.0
2023-08-30 12:25:00,225.03,225.3,225.03,225.3,1894.0,225.03,225.3,225.03,225.3,1894.0
2023-08-30 12:30:00,225.22,225.41,225.21,225.37,1700.0,225.22,225.41,225.21,225.37,1700.0
2023-08-30 12:35:00,225.31,225.38,225.0,225.12,2787.0,225.31,225.38,225.0,225.12,2787.0
2023-08-30 12:40:00,225.04,225.05,224.5,224.5,3727.0,225.04,225.05,224.5,224.5,3727.0
2023-08-30 12:45:00,224.56,224.96,224.5,224.96,5000.0,224.56,224.96,224.5,224.96,5000.0
2023-08-30 12:50:00,224.9,224.9,224.64,224.64,1805.0,224.9,224.9,224.64,224.64,1805.0
2023-08-30 12:55:00,224.63,224.76,224.53,224.66,2621.0,224.63,224.76,224.53,224.66,2621.0
2023-08-30 13:00:00,224.73,224.8,224.6,224.66,4241.0,224.73,224.8,224.6,224.66,4241.0
2023-08-30 13:05:00,224.63,224.82,224.53,224.53,4725.0,224.63,224.82,224.53,224.53,4725.0
2023-08-30 13:10:00,224.52,224.55,224.38,224.48,1744.0,224.52,224.55,224.38,224.48,1744.0
2023-08-30 13:15:00,224.42,224.55,224.26,224.55,3227.0,224.42,224.55,224.26,224.55,3227.0
2023-08-30 13:20:00,224.58,224.58,224.45,224.48,2600.0,224.58,224.58,224.45,224.48,2600.0
2023-08-30 13:25:00,224.48,224.65,224.36,224.36,3122.0,224.48,224.65,224.36,224.36,3122.0
2023-08-30 13:30:00,224.41,224.46,224.22,224.46,3859.0,224.41,224.46,224.22,224.46,3859.0
2023-08-30 13:35:00,224.44,224.91,224.34,224.8,4118.0,224.44,224.91,224.34,224.8,4118.0
2023-08-30 13:40:00,224.85,224.99,224.82,224.99,1451.0,224.85,224.99,224.82,224.99,1451.0
2023-08-30 13:45:00,225.04,225.07,224.91,225.01,2571.0,225.04,225.07,224.91,225.01,2571.0
2023-08-30 13:50:00,225.01,225.21,224.91,225.21,2411.0,225.01,225.21,224.91,225.21,2411.0
2023-08-30 13:55:00,225.21,225.25,224.94,225.25,2503.0,225.21,225.25,224.94,225.25,2503.0
2023-08-30 14:00:00,225.25,225.26,225.04,225.1,1303.0,225.25,225.26,225.04,225.1,1303.0
2023-08-30 14:05:00,225.09,225.2,225.01,225.15,1900.0,225.09,225.2,225.01,225.15,1900.0
2023-08-30 14:10:00,225.12,225.47,225.12,225.47,2661.0,225.12,225.47,225.12,225.47,2661.0
2023-08-30 14:15:00,225.48,225.48,225.28,225.42,3250.0,225.48,225.48,225.28,225.42,3250.0
2023-08-30 14:20:00,225.44,225.51,225.44,225.48,600.0,225.44,225.51,225.44,225.48,600.0
2023-08-30 14:25:00,225.39,225.59,225.25,225.46,4134.0,225.39,225.59,225.25,225.46,4134.0
2023-08-30 14:30:00,225.63,225.64,225.43,225.56,2488.0,225.63,225.64,225.43,225.56,2488.0
2023-08-30 14:35:00,225.63,225.63,225.32,225.33,6061.0,225.63,225.63,225.32,225.33,6061.0
2023-08-30 14:40:00,225.31,225.63,225.25,225.48,3909.0,225.31,225.63,225.25,225.48,3909.0
2023-08-30 14:45:00,225.55,225.56,225.31,225.35,4820.0,225.55,225.56,225.31,225.35,4820.0
2023-08-30 14:50:00,225.31,225.46,225.31,225.39,4300.0,225.31,225.46,225.31,225.39,4300.0
2023-08-30 14:55:00,225.4,225.48,225.28,225.4,4947.0,225.4,225.48,225.28,225.4,4947.0
2023-08-30 15:00:00,225.4,225.71,225.4,225.71,4536.0,225.4,225.71,225.4,225.71,4536.0
2023-08-30 15:05:00,225.71,225.71,225.57,225.66,3600.0,225.71,225.71,225.57,225.66,3600.0
2023-08-30 15:10:00,225.67,225.76,225.54,225.57,8947.0,225.67,225.76,225.54,225.57,8947.0
2023-08-30 15:15:00,225.6,225.61,225.29,225.29,2953.0,225.6,225.61,225.29,225.29,2953.0
2023-08-30 15:20:00,225.28,225.36,225.15,225.21,3977.0,225.28,225.36,225.15,225.21,3977.0
2023-08-30 15:25:00,225.25,225.25,224.96,225.03,7042.0,225.25,225.25,224.96,225.03,7042.0
2023-08-30 15:30:00,225.07,225.08,224.7,224.74,10290.0,225.07,225.08,224.7,224.74,10290.0
2023-08-30 15:35:00,224.78,225.18,224.74,225.13,7770.0,224.78,225.18,224.74,225.13,7770.0
2023-08-30 15:40:00,225.1,225.34,224.82,224.89,6968.0,225.1,225.34,224.82,224.89,6968.0
2023-08-30 15:45:00,224.8,224.84,224.42,224.44,16213.0,224.8,224.84,224.42,224.44,16213.0
2023-08-30 15:50:00,224.38,224.7,224.29,224.39,37908.0,224.38,224.7,224.29,224.39,37908.0
2023-08-30 15:55:00,224.39,224.76,224.19,224.52,80220.0,224.39,224.76,224.19,224.52,80220.0
2023-08-31 09:30:00,225.39,225.39,224.22,224.22,4882.0,225.39,225.39,224.22,224.22,4882.0
2023-08-31 09:35:00,225.08,226.39,225.08,225.35,2370.0,225.08,226.39,225.08,225.35,2370.0
2023-08-31 09:40:00,225.32,225.32,225.32,225.32,100.0,225.32,225.32,225.32,225.32,100.0
2023-08-31 09:45:00,225.83,226.29,225.82,226.11,2201.0,225.83,226.29,225.82,226.11,2201.0
2023-08-31 09:50:00,225.78,226.02,225.77,226.02,783.0,225.78,226.02,225.77,226.02,783.0
2023-08-31 09:55:00,226.08,226.1,226.08,226.1,300.0,226.08,226.1,226.08,226.1,300.0
2023-08-31 10:00:00,226.4,226.42,226.25,226.25,1203.0,226.4,226.42,226.25,226.25,1203.0
2023-08-31 10:05:00,226.31,226.38,225.96,226.15,1200.0,226.31,226.38,225.96,226.15,1200.0
2023-08-31 10:10:00,226.16,226.47,226.11,226.31,800.0,226.16,226.47,226.11,226.31,800.0
2023-08-31 10:15:00,226.27,226.43,226.21,226.35,1100.0,226.27,226.43,226.21,226.35,1100.0
2023-08-31 10:20:00,226.21,226.32,225.96,226.13,2192.0,226.21,226.32,225.96,226.13,2192.0
2023-08-31 10:25:00,226.06,226.06,225.89,226.02,3548.0,226.06,226.06,225.89,226.02,3548.0
2023-08-31 10:30:00,226.01,226.04,225.84,225.98,3764.0,226.01,226.04,225.84,225.98,3764.0
2023-08-31 10:35:00,226.05,226.18,225.76,225.77,2235.0,226.05,226.18,225.76,225.77,2235.0
2023-08-31 10:40:00,225.76,225.88,225.71,225.71,1111.0,225.76,225.88,225.71,225.71,1111.0
2023-08-31 10:45:00,225.71,225.93,225.68,225.93,1251.0,225.71,225.93,225.68,225.93,1251.0
2023-08-31 10:50:00,225.97,226.13,225.97,226.13,1105.0,225.97,226.13,225.97,226.13,1105.0
2023-08-31 10:55:00,226.04,226.17,225.95,226.09,1885.0,226.04,226.17,225.95,226.09,1885.0
2023-08-31 11:00:00,226.12,226.24,226.01,226.01,1500.0,226.12,226.24,226.01,226.01,1500.0
2023-08-31 11:05:00,226.1,226.1,225.91,226.0,4379.0,226.1,226.1,225.91,226.0,4379.0
2023-08-31 11:10:00,226.08,226.28,226.06,226.24,1599.0,226.08,226.28,226.06,226.24,1599.0
2023-08-31 11:15:00,226.11,226.11,225.65,225.65,1836.0,226.11,226.11,225.65,225.65,1836.0
2023-08-31 11:20:00,225.64,225.78,225.38,225.44,2326.0,225.64,225.78,225.38,225.44,2326.0
2023-08-31 11:25:00,225.44,225.66,225.43,225.66,2649.0,225.44,225.66,225.43,225.66,2649.0
2023-08-31 11:30:00,225.65,225.68,225.16,225.16,2448.0,225.65,225.68,225.16,225.16,2448.0
2023-08-31 11:35:00,224.87,225.18,224.87,225.18,900.0,224.87,225.18,224.87,225.18,900.0
2023-08-31 11:40:00,225.19,225.35,225.06,225.06,2248.0,225.19,225.35,225.06,225.06,2248.0
2023-08-31 11:45:00,225.02,225.13,224.99,225.11,1661.0,225.02,225.13,224.99,225.11,1661.0
2023-08-31 11:50:00,225.03,225.29,225.03,225.29,1365.0,225.03,225.29,225.03,225.29,1365.0
2023-08-31 11:55:00,225.22,225.37,225.2,225.2,1905.0,225.22,225.37,225.2,225.2,1905.0
2023-08-31 12:00:00,225.29,225.37,225.28,225.37,700.0,225.29,225.37,225.28,225.37,700.0
2023-08-31 12:05:00,225.44,225.62,225.44,225.52,1044.0,225.44,225.62,225.44,225.52,1044.0
2023-08-31 12:10:00,225.57,225.65,225.49,225.49,1709.0,225.57,225.65,225.49,225.49,1709.0
2023-08-31 12:15:00,225.52,225.52,225.38,225.38,1227.0,225.52,225.52,225.38,225.38,1227.0
2023-08-31 12:20:00,225.51,225.51,225.32,225.42,1785.0,225.51,225.51,225.32,225.42,1785.0
2023-08-31 12:25:00,225.41,225.48,225.37,225.46,1481.0,225.41,225.48,225.37,225.46,1481.0
2023-08-31 12:30:00,225.46,225.46,225.11,225.12,1302.0,225.46,225.46,225.11,225.12,1302.0
2023-08-31 12:35:00,225.1,225.1,224.96,224.96,571.0,225.1,225.1,224.96,224.96,571.0
2023-08-31 12:40:00,224.75,224.83,224.75,224.83,200.0,224.75,224.83,224.75,224.83,200.0
2023-08-31 12:45:00,224.75,224.99,224.72,224.95,2737.0,224.75,224.99,224.72,224.95,2737.0
2023-08-31 12:50:00,224.94,225.05,224.85,224.85,1805.0,224.94,225.05,224.85,224.85,1805.0
2023-08-31 12:55:00,224.88,224.88,224.8,224.86,1200.0,224.88,224.88,224.8,224.86,1200.0
2023-08-31 13:00:00,224.86,224.86,224.64,224.65,1302.0,224.86,224.86,224.64,224.65,1302.0
2023-08-31 13:05:00,224.6,224.65,224.43,224.65,1606.0,224.6,224.65,224.43,224.65,1606.0
2023-08-31 13:10:00,224.69,224.69,224.59,224.59,1247.0,224.69,224.69,224.59,224.59,1247.0
2023-08-31 13:15:00,224.61,224.81,224.6,224.66,1250.0,224.61,224.81,224.6,224.66,1250.0
2023-08-31 13:20:00,224.65,224.68,224.56,224.61,1569.0,224.65,224.68,224.56,224.61,1569.0
2023-08-31 13:25:00,224.61,224.77,224.54,224.71,2737.0,224.61,224.77,224.54,224.71,2737.0
2023-08-31 13:30:00,224.78,224.97,224.76,224.94,1985.0,224.78,224.97,224.76,224.94,1985.0
2023-08-31 13:35:00,224.98,224.98,224.5,224.6,2932.0,224.98,224.98,224.5,224.6,2932.0
2023-08-31 13:40:00,224.61,224.68,224.52,224.63,700.0,224.61,224.68,224.52,224.63,700.0
2023-08-31 13:45:00,224.65,224.65,224.38,224.42,2026.0,224.65,224.65,224.38,224.42,2026.0
2023-08-31 13:50:00,224.31,224.46,224.07,224.17,1991.0,224.31,224.46,224.07,224.17,1991.0
2023-08-31 13:55:00,224.17,224.17,223.89,223.94,2000.0,224.17,224.17,223.89,223.94,2000.0
2023-08-31 14:00:00,223.95,224.02,223.79,223.89,2209.0,223.95,224.02,223.79,223.89,2209.0
2023-08-31 14:05:00,223.95,224.18,223.87,224.18,2172.0,223.95,224.18,223.87,224.18,2172.0
2023-08-31 14:10:00,224.2,224.2,224.12,224.18,600.0,224.2,224.2,224.12,224.18,600.0
2023-08-31 14:15:00,224.19,224.19,223.85,223.87,2000.0,224.19,224.19,223.85,223.87,2000.0
2023-08-31 14:20:00,223.88,223.97,223.85,223.9,1897.0,223.88,223.97,223.85,223.9,1897.0
2023-08-31 14:25:00,223.88,223.88,223.79,223.79,1136.0,223.88,223.88,223.79,223.79,1136.0
2023-08-31 14:30:00,223.83,223.83,223.74,223.8,1964.0,223.83,223.83,223.74,223.8,1964.0
2023-08-31 14:35:00,223.73,223.77,223.4,223.43,2665.0,223.73,223.77,223.4,223.43,2665.0
2023-08-31 14:40:00,223.27,223.33,222.96,222.97,2986.0,223.27,223.33,222.96,222.97,2986.0
2023-08-31 14:45:00,222.97,223.11,222.88,222.98,6667.0,222.97,223.11,222.88,222.98,6667.0
2023-08-31 14:50:00,222.94,223.0,222.91,223.0,1100.0,222.94,223.0,222.91,223.0,1100.0
2023-08-31 14:55:00,222.92,223.04,222.91,223.02,1709.0,222.92,223.04,222.91,223.02,1709.0
2023-08-31 15:00:00,223.02,223.14,222.94,223.0,9094.0,223.02,223.14,222.94,223.0,9094.0
2023-08-31 15:05:00,222.98,223.16,222.96,223.16,1262.0,222.98,223.16,222.96,223.16,1262.0
2023-08-31 15:10:00,223.16,223.17,223.1,223.15,1200.0,223.16,223.17,223.1,223.15,1200.0
2023-08-31 15:15:00,223.1,223.14,223.05,223.05,1500.0,223.1,223.14,223.05,223.05,1500.0
2023-08-31 15:20:00,223.09,223.16,222.91,222.91,3729.0,223.09,223.16,222.91,222.91,3729.0
2023-08-31 15:25:00,222.91,222.91,222.53,222.55,5471.0,222.91,222.91,222.53,222.55,5471.0
2023-08-31 15:30:00,222.67,222.85,222.64,222.67,6822.0,222.67,222.85,222.64,222.67,6822.0
2023-08-31 15:35:00,222.61,222.61,222.11,222.27,15000.0,222.61,222.61,222.11,222.27,15000.0
2023-08-31 15:40:00,222.3,222.38,222.07,222.07,10422.0,222.3,222.38,222.07,222.07,10422.0
2023-08-31 15:45:00,222.12,222.23,221.88,221.89,23539.0,222.12,222.23,221.88,221.89,23539.0
2023-08-31 15:50:00,221.88,222.14,221.75,221.97,24617.0,221.88,222.14,221.75,221.97,24617.0
2023-08-31 15:55:00,222.0,222.93,221.92,222.46,105458.0,222.0,222.93,221.92,222.46,105458.0
2023-09-01 09:30:00,224.97,225.69,223.63,225.37,9761.0,224.97,225.69,223.63,225.37,9761.0
2023-09-01 09:35:00,225.37,225.37,225.07,225.08,400.0,225.37,225.37,225.07,225.08,400.0
2023-09-01 09:40:00,224.72,224.72,224.1,224.14,2690.0,224.72,224.72,224.1,224.14,2690.0
2023-09-01 09:45:00,224.42,224.8,223.84,224.22,3269.0,224.42,224.8,223.84,224.22,3269.0
2023-09-01 09:50:00,224.35,224.98,224.16,224.81,1900.0,224.35,224.98,224.16,224.81,1900.0
2023-09-01 09:55:00,224.95,225.34,224.76,225.34,4513.0,224.95,225.34,224.76,225.34,4513.0
2023-09-01 10:00:00,224.91,225.27,224.69,225.21,6882.0,224.91,225.27,224.69,225.21,6882.0
2023-09-01 10:05:00,225.34,225.37,225.18,225.19,2100.0,225.34,225.37,225.18,225.19,2100.0
2023-09-01 10:10:00,225.16,225.5,225.15,225.36,4021.0,225.16,225.5,225.15,225.36,4021.0
2023-09-01 10:15:00,225.26,225.32,225.09,225.09,745.0,225.26,225.32,225.09,225.09,745.0
2023-09-01 10:20:00,224.97,225.05,224.45,224.51,4200.0,224.97,225.05,224.45,224.51,4200.0
2023-09-01 10:25:00,224.64,224.91,224.46,224.91,1585.0,224.64,224.91,224.46,224.91,1585.0
2023-09-01 10:30:00,224.9,224.9,224.74,224.76,2000.0,224.9,224.9,224.74,224.76,2000.0
2023-09-01 10:35:00,224.76,224.92,224.57,224.57,3659.0,224.76,224.92,224.57,224.57,3659.0
2023-09-01 10:40:00,224.54,224.54,224.47,224.51,1584.0,224.54,224.54,224.47,224.51,1584.0
2023-09-01 10:45:00,224.43,224.48,224.35,224.35,1100.0,224.43,224.48,224.35,224.35,1100.0
2023-09-01 10:50:00,224.35,224.47,224.17,224.17,2601.0,224.35,224.47,224.17,224.17,2601.0
2023-09-01 10:55:00,224.13,224.18,223.92,224.13,2200.0,224.13,224.18,223.92,224.13,2200.0
2023-09-01 11:00:00,224.14,224.44,224.08,224.44,3422.0,224.14,224.44,224.08,224.44,3422.0
2023-09-01 11:05:00,224.51,224.55,224.16,224.21,2050.0,224.51,224.55,224.16,224.21,2050.0
2023-09-01 11:10:00,224.25,224.34,224.21,224.21,400.0,224.25,224.34,224.21,224.21,400.0
2023-09-01 11:15:00,224.19,224.4,224.19,224.36,1605.0,224.19,224.4,224.19,224.36,1605.0
2023-09-01 11:20:00,224.34,224.41,224.26,224.34,1204.0,224.34,224.41,224.26,224.34,1204.0
2023-09-01 11:25:00,224.35,224.37,224.18,224.37,1880.0,224.35,224.37,224.18,224.37,1880.0
2023-09-01 11:30:00,224.23,224.27,223.96,223.96,1625.0,224.23,224.27,223.96,223.96,1625.0
2023-09-01 11:35:00,223.96,223.99,223.87,223.92,1303.0,223.96,223.99,223.87,223.92,1303.0
2023-09-01 11:40:00,223.98,224.06,223.88,223.9,1500.0,223.98,224.06,223.88,223.9,1500.0
2023-09-01 11:45:00,224.0,224.0,223.65,223.72,1888.0,224.0,224.0,223.65,223.72,1888.0
2023-09-01 11:50:00,223.72,223.88,223.7,223.7,2659.0,223.72,223.88,223.7,223.7,2659.0
2023-09-01 11:55:00,223.7,223.86,223.65,223.83,1700.0,223.7,223.86,223.65,223.83,1700.0
2023-09-01 12:00:00,223.78,223.88,223.75,223.75,1812.0,223.78,223.88,223.75,223.75,1812.0
2023-09-01 12:05:00,223.62,223.82,223.62,223.82,618.0,223.62,223.82,223.62,223.82,618.0
2023-09-01 12:10:00,223.92,224.04,223.92,223.97,409.0,223.92,224.04,223.92,223.97,409.0
2023-09-01 12:15:00,224.1,224.24,224.1,224.2,1826.0,224.1,224.24,224.1,224.2,1826.0
2023-09-01 12:20:00,224.18,224.18,224.02,224.11,901.0,224.18,224.18,224.02,224.11,901.0
2023-09-01 12:25:00,224.16,224.24,224.15,224.24,324.0,224.16,224.24,224.15,224.24,324.0
2023-09-01 12:30:00,224.15,224.46,224.13,224.26,2398.0,224.15,224.46,224.13,224.26,2398.0
2023-09-01 12:35:00,224.16,224.25,223.99,224.25,6095.0,224.16,224.25,223.99,224.25,6095.0
2023-09-01 12:40:00,224.14,224.24,224.01,224.11,12529.0,224.14,224.24,224.01,224.11,12529.0
2023-09-01 12:45:00,224.01,224.12,224.0,224.12,1843.0,224.01,224.12,224.0,224.12,1843.0
2023-09-01 12:50:00,224.26,224.54,224.26,224.47,3823.0,224.26,224.54,224.26,224.47,3823.0
2023-09-01 12:55:00,224.52,224.54,224.46,224.47,413.0,224.52,224.54,224.46,224.47,413.0
2023-09-01 13:00:00,224.58,224.65,224.57,224.59,909.0,224.58,224.65,224.57,224.59,909.0
2023-09-01 13:05:00,224.68,224.69,224.57,224.62,825.0,224.68,224.69,224.57,224.62,825.0
2023-09-01 13:10:00,224.55,224.59,224.51,224.59,500.0,224.55,224.59,224.51,224.59,500.0
2023-09-01 13:15:00,224.74,224.79,224.69,224.79,1300.0,224.74,224.79,224.69,224.79,1300.0
2023-09-01 13:20:00,224.76,224.76,224.64,224.68,16435.0,224.76,224.76,224.64,224.68,16435.0
2023-09-01 13:25:00,224.68,224.68,224.56,224.58,1001.0,224.68,224.68,224.56,224.58,1001.0
2023-09-01 13:30:00,224.52,224.58,224.29,224.29,1822.0,224.52,224.58,224.29,224.29,1822.0
2023-09-01 13:35:00,224.25,224.26,224.08,224.09,800.0,224.25,224.26,224.08,224.09,800.0
2023-09-01 13:40:00,224.05,224.1,224.05,224.09,315.0,224.05,224.1,224.05,224.09,315.0
2023-09-01 13:45:00,224.04,224.33,224.04,224.33,700.0,224.04,224.33,224.04,224.33,700.0
2023-09-01 13:50:00,224.42,224.56,224.42,224.56,200.0,224.42,224.56,224.42,224.56,200.0
2023-09-01 13:55:00,224.44,224.52,224.44,224.52,500.0,224.44,224.52,224.44,224.52,500.0
2023-09-01 14:00:00,224.49,224.52,224.4,224.48,825.0,224.49,224.52,224.4,224.48,825.0
2023-09-01 14:05:00,224.43,224.53,224.42,224.53,1727.0,224.43,224.53,224.42,224.53,1727.0
2023-09-01 14:10:00,224.48,224.48,224.38,224.48,913.0,224.48,224.48,224.38,224.48,913.0
2023-09-01 14:15:00,224.46,224.46,224.18,224.18,2481.0,224.46,224.46,224.18,224.18,2481.0
2023-09-01 14:20:00,224.11,224.2,223.94,224.15,2845.0,224.11,224.2,223.94,224.15,2845.0
2023-09-01 14:25:00,224.17,224.17,224.04,224.13,1825.0,224.17,224.17,224.04,224.13,1825.0
2023-09-01 14:30:00,224.06,224.1,223.96,224.07,1005.0,224.06,224.1,223.96,224.07,1005.0
2023-09-01 14:35:00,224.07,224.07,224.0,224.0,808.0,224.07,224.07,224.0,224.0,808.0
2023-09-01 14:40:00,224.1,224.14,224.04,224.1,1335.0,224.1,224.14,224.04,224.1,1335.0
2023-09-01 14:45:00,224.06,224.18,224.06,224.15,1779.0,224.06,224.18,224.06,224.15,1779.0
2023-09-01 14:50:00,224.07,224.22,224.07,224.11,1725.0,224.07,224.22,224.07,224.11,1725.0
2023-09-01 14:55:00,224.07,224.11,223.92,223.94,2600.0,224.07,224.11,223.92,223.94,2600.0
2023-09-01 15:00:00,223.95,224.05,223.92,223.93,3200.0,223.95,224.05,223.92,223.93,3200.0
2023-09-01 15:05:00,223.9,223.99,223.86,223.92,1240.0,223.9,223.99,223.86,223.92,1240.0
2023-09-01 15:10:00,223.9,223.95,223.8,223.82,2111.0,223.9,223.95,223.8,223.82,2111.0
2023-09-01 15:15:00,223.91,223.95,223.71,223.71,700.0,223.91,223.95,223.71,223.71,700.0
2023-09-01 15:20:00,223.79,224.05,223.61,224.05,47026.0,223.79,224.05,223.61,224.05,47026.0
2023-09-01 15:25:00,223.97,224.04,223.87,224.0,1923.0,223.97,224.04,223.87,224.0,1923.0
2023-09-01 15:30:00,223.98,224.16,223.92,224.1,2948.0,223.98,224.16,223.92,224.1,2948.0
2023-09-01 15:35:00,224.09,224.09,223.81,223.81,3514.0,224.09,224.09,223.81,223.81,3514.0
2023-09-01 15:40:00,223.89,223.99,223.77,223.77,3236.0,223.89,223.99,223.77,223.77,3236.0
2023-09-01 15:45:00,223.74,223.76,223.42,223.57,4005.0,223.74,223.76,223.42,223.57,4005.0
2023-09-01 15:50:00,223.49,223.95,223.42,223.95,14361.0,223.49,223.95,223.42,223.95,14361.0
2023-09-01 15:55:00,224.08,224.43,223.98,224.26,49344.0,224.08,224.43,223.98,224.26,49344.0
2023-09-05 09:30:00,224.28,224.28,223.05,223.05,11061.0,224.28,224.28,223.05,223.05,11061.0
2023-09-05 09:35:00,223.13,223.45,222.0,222.01,2687.0,223.13,223.45,222.0,222.01,2687.0
2023-09-05 09:40:00,222.01,222.12,221.95,222.12,1018.0,222.01,222.12,221.95,222.12,1018.0
2023-09-05 09:45:00,222.23,222.25,221.89,222.01,2033.0,222.23,222.25,221.89,222.01,2033.0
2023-09-05 09:50:00,222.06,222.28,221.66,221.86,900.0,222.06,222.28,221.66,221.86,900.0
2023-09-05 09:55:00,222.34,222.86,222.07,222.62,1991.0,222.34,222.86,222.07,222.62,1991.0
2023-09-05 10:00:00,222.47,222.9,222.14,222.7,2345.0,222.47,222.9,222.14,222.7,2345.0
2023-09-05 10:05:00,222.69,222.71,222.31,222.31,2100.0,222.69,222.71,222.31,222.31,2100.0
2023-09-05 10:10:00,222.43,222.66,222.24,222.25,2595.0,222.43,222.66,222.24,222.25,2595.0
2023-09-05 10:15:00,222.19,222.25,222.08,222.2,2177.0,222.19,222.25,222.08,222.2,2177.0
2023-09-05 10:20:00,222.32,223.02,222.32,223.01,2334.0,222.32,223.02,222.32,223.01,2334.0
2023-09-05 10:25:00,223.01,223.01,222.58,222.58,2225.0,223.01,223.01,222.58,222.58,2225.0
2023-09-05 10:30:00,222.45,222.57,222.17,222.28,1519.0,222.45,222.57,222.17,222.28,1519.0
2023-09-05 10:35:00,222.19,222.26,221.96,222.15,1570.0,222.19,222.26,221.96,222.15,1570.0
2023-09-05 10:40:00,222.09,222.32,222.04,222.32,1534.0,222.09,222.32,222.04,222.32,1534.0
2023-09-05 10:45:00,222.32,222.57,222.28,222.51,3082.0,222.32,222.57,222.28,222.51,3082.0
2023-09-05 10:50:00,222.44,222.73,222.43,222.59,4138.0,222.44,222.73,222.43,222.59,4138.0
2023-09-05 10:55:00,222.63,222.82,222.63,222.81,3463.0,222.63,222.82,222.63,222.81,3463.0
2023-09-05 11:00:00,222.75,223.12,222.75,223.03,2216.0,222.75,223.12,222.75,223.03,2216.0
2023-09-05 11:05:00,223.01,223.38,223.0,223.33,3681.0,223.01,223.38,223.0,223.33,3681.0
2023-09-05 11:10:00,223.33,223.47,223.31,223.45,2583.0,223.33,223.47,223.31,223.45,2583.0
2023-09-05 11:15:00,223.45,223.55,222.98,223.04,5816.0,223.45,223.55,222.98,223.04,5816.0
2023-09-05 11:20:00,223.02,223.03,222.87,223.01,3500.0,223.02,223.03,222.87,223.01,3500.0
2023-09-05 11:25:00,223.0,223.11,222.95,223.11,1700.0,223.0,223.11,222.95,223.11,1700.0
2023-09-05 11:30:00,223.06,223.12,223.01,223.03,3200.0,223.06,223.12,223.01,223.03,3200.0
2023-09-05 11:35:00,222.98,223.04,222.47,222.47,10275.0,222.98,223.04,222.47,222.47,10275.0
2023-09-05 11:40:00,222.28,222.51,222.19,222.43,1302.0,222.28,222.51,222.19,222.43,1302.0
2023-09-05 11:45:00,222.54,222.76,222.54,222.6,2585.0,222.54,222.76,222.54,222.6,2585.0
2023-09-05 11:50:00,222.62,222.88,222.62,222.84,2770.0,222.62,222.88,222.62,222.84,2770.0
2023-09-05 11:55:00,222.69,222.89,222.69,222.88,2783.0,222.69,222.89,222.69,222.88,2783.0
2023-09-05 12:00:00,222.97,222.99,222.78,222.87,2402.0,222.97,222.99,222.78,222.87,2402.0
2023-09-05 12:05:00,222.89,222.95,222.82,222.95,1600.0,222.89,222.95,222.82,222.95,1600.0
2023-09-05 12:10:00,222.99,223.0,222.9,223.0,3578.0,222.99,223.0,222.9,223.0,3578.0
2023-09-05 12:15:00,222.95,223.09,222.9,223.09,4065.0,222.95,223.09,222.9,223.09,4065.0
2023-09-05 12:20:00,223.2,223.22,223.11,223.22,800.0,223.2,223.22,223.11,223.22,800.0
2023-09-05 12:25:00,223.17,223.24,223.11,223.24,1802.0,223.17,223.24,223.11,223.24,1802.0
2023-09-05 12:30:00,223.23,223.3,223.17,223.26,2951.0,223.23,223.3,223.17,223.26,2951.0
2023-09-05 12:35:00,223.33,223.66,223.28,223.65,1604.0,223.33,223.66,223.28,223.65,1604.0
2023-09-05 12:40:00,223.65,223.67,223.54,223.54,3630.0,223.65,223.67,223.54,223.54,3630.0
2023-09-05 12:45:00,223.55,223.67,223.52,223.58,7250.0,223.55,223.67,223.52,223.58,7250.0
2023-09-05 12:50:00,223.51,223.6,223.48,223.56,4709.0,223.51,223.6,223.48,223.56,4709.0
2023-09-05 12:55:00,223.55,223.64,223.51,223.62,4442.0,223.55,223.64,223.51,223.62,4442.0
2023-09-05 13:00:00,223.62,223.66,223.44,223.49,4101.0,223.62,223.66,223.44,223.49,4101.0
2023-09-05 13:05:00,223.42,223.47,223.32,223.34,5036.0,223.42,223.47,223.32,223.34,5036.0
2023-09-05 13:10:00,223.34,223.41,223.32,223.35,3021.0,223.34,223.41,223.32,223.35,3021.0
2023-09-05 13:15:00,223.32,223.54,223.26,223.39,2720.0,223.32,223.54,223.26,223.39,2720.0
2023-09-05 13:20:00,223.42,223.58,223.4,223.52,3633.0,223.42,223.58,223.4,223.52,3633.0
2023-09-05 13:25:00,223.52,223.74,223.52,223.65,1695.0,223.52,223.74,223.52,223.65,1695.0
2023-09-05 13:30:00,223.66,223.74,223.57,223.57,2299.0,223.66,223.74,223.57,223.57,2299.0
2023-09-05 13:35:00,223.66,223.7,223.61,223.63,1000.0,223.66,223.7,223.61,223.63,1000.0
2023-09-05 13:40:00,223.63,223.64,223.46,223.48,2617.0,223.63,223.64,223.46,223.48,2617.0
2023-09-05 13:45:00,223.46,223.46,222.85,222.85,2284.0,223.46,223.46,222.85,222.85,2284.0
2023-09-05 13:50:00,222.92,223.2,222.92,223.2,1550.0,222.92,223.2,222.92,223.2,1550.0
2023-09-05 13:55:00,223.16,223.22,222.98,223.14,2264.0,223.16,223.22,222.98,223.14,2264.0
2023-09-05 14:00:00,223.03,223.07,222.92,223.05,2114.0,223.03,223.07,222.92,223.05,2114.0
2023-09-05 14:05:00,223.03,223.15,222.99,223.05,1052.0,223.03,223.15,222.99,223.05,1052.0
2023-09-05 14:10:00,222.98,222.99,222.91,222.96,1549.0,222.98,222.99,222.91,222.96,1549.0
2023-09-05 14:15:00,223.04,223.06,222.92,223.03,2211.0,223.04,223.06,222.92,223.03,2211.0
2023-09-05 14:20:00,223.04,223.05,222.68,222.73,3574.0,223.04,223.05,222.68,222.73,3574.0
2023-09-05 14:25:00,222.69,222.84,222.68,222.77,1100.0,222.69,222.84,222.68,222.77,1100.0
2023-09-05 14:30:00,222.8,223.01,222.8,223.0,900.0,222.8,223.01,222.8,223.0,900.0
2023-09-05 14:35:00,222.95,222.95,222.82,222.93,2655.0,222.95,222.95,222.82,222.93,2655.0
2023-09-05 14:40:00,222.81,222.89,222.36,222.37,6702.0,222.81,222.89,222.36,222.37,6702.0
2023-09-05 14:45:00,222.39,222.51,222.18,222.32,8416.0,222.39,222.51,222.18,222.32,8416.0
2023-09-05 14:50:00,222.28,222.38,222.0,222.0,9630.0,222.28,222.38,222.0,222.0,9630.0
2023-09-05 14:55:00,222.01,222.44,221.94,222.44,6702.0,222.01,222.44,221.94,222.44,6702.0
2023-09-05 15:00:00,222.38,222.4,222.16,222.16,2020.0,222.38,222.4,222.16,222.16,2020.0
2023-09-05 15:05:00,222.26,222.33,222.19,222.33,1400.0,222.26,222.33,222.19,222.33,1400.0
2023-09-05 15:10:00,222.24,222.24,222.05,222.14,1788.0,222.24,222.24,222.05,222.14,1788.0
2023-09-05 15:15:00,222.07,222.21,221.86,221.94,1827.0,222.07,222.21,221.86,221.94,1827.0
2023-09-05 15:20:00,222.0,222.06,221.96,221.96,2111.0,222.0,222.06,221.96,221.96,2111.0
2023-09-05 15:25:00,222.04,222.05,221.86,221.91,4027.0,222.04,222.05,221.86,221.91,4027.0
2023-09-05 15:30:00,221.86,221.98,221.77,221.77,3187.0,221.86,221.98,221.77,221.77,3187.0
2023-09-05 15:35:00,221.82,221.84,221.63,221.84,5535.0,221.82,221.84,221.63,221.84,5535.0
2023-09-05 15:40:00,221.83,221.83,221.66,221.74,4856.0,221.83,221.83,221.66,221.74,4856.0
2023-09-05 15:45:00,221.73,221.82,221.43,221.49,11505.0,221.73,221.82,221.43,221.49,11505.0
2023-09-05 15:50:00,221.39,221.4,221.09,221.18,19027.0,221.39,221.4,221.09,221.18,19027.0
2023-09-05 15:55:00,221.14,221.24,220.8,220.86,54015.0,221.14,221.24,220.8,220.86,54015.0
2023-09-06 09:30:00,220.41,220.85,218.51,218.8,15458.0,220.41,220.85,218.51,218.8,15458.0
2023-09-06 09:35:00,218.81,218.9,217.54,217.84,5227.0,218.81,218.9,217.54,217.84,5227.0
2023-09-06 09:40:00,217.69,218.58,216.79,218.34,16228.0,217.69,218.58,216.79,218.34,16228.0
2023-09-06 09:45:00,218.27,219.0,218.21,219.0,4385.0,218.27,219.0,218.21,219.0,4385.0
2023-09-06 09:50:00,218.66,219.0,218.38,218.71,2519.0,218.66,219.0,218.38,218.71,2519.0
2023-09-06 09:55:00,218.33,218.49,217.87,218.04,4057.0,218.33,218.49,217.87,218.04,4057.0
2023-09-06 10:00:00,217.59,218.56,217.59,218.42,57121.0,217.59,218.56,217.59,218.42,57121.0
2023-09-06 10:05:00,218.28,218.93,218.17,218.62,9318.0,218.28,218.93,218.17,218.62,9318.0
2023-09-06 10:10:00,218.62,218.84,218.29,218.37,3117.0,218.62,218.84,218.29,218.37,3117.0
2023-09-06 10:15:00,218.47,218.88,218.18,218.5,3561.0,218.47,218.88,218.18,218.5,3561.0
2023-09-06 10:20:00,218.59,218.63,218.4,218.41,941.0,218.59,218.63,218.4,218.41,941.0
2023-09-06 10:25:00,218.41,218.65,218.26,218.27,2231.0,218.41,218.65,218.26,218.27,2231.0
2023-09-06 10:30:00,218.3,218.3,217.97,218.17,1833.0,218.3,218.3,217.97,218.17,1833.0
2023-09-06 10:35:00,218.11,218.12,217.54,217.68,3057.0,218.11,218.12,217.54,217.68,3057.0
2023-09-06 10:40:00,217.78,217.8,217.54,217.71,3084.0,217.78,217.8,217.54,217.71,3084.0
2023-09-06 10:45:00,217.71,217.71,217.45,217.46,1939.0,217.71,217.71,217.45,217.46,1939.0
2023-09-06 10:50:00,217.49,217.97,217.49,217.97,3010.0,217.49,217.97,217.49,217.97,3010.0
2023-09-06 10:55:00,217.9,217.9,217.6,217.89,6572.0,217.9,217.9,217.6,217.89,6572.0
2023-09-06 11:00:00,218.0,218.0,217.68,217.82,2000.0,218.0,218.0,217.68,217.82,2000.0
2023-09-06 11:05:00,217.91,218.2,217.88,217.88,2102.0,217.91,218.2,217.88,217.88,2102.0
2023-09-06 11:10:00,217.73,217.94,217.39,217.45,7520.0,217.73,217.94,217.39,217.45,7520.0
2023-09-06 11:15:00,217.5,217.78,217.49,217.69,4383.0,217.5,217.78,217.49,217.69,4383.0
2023-09-06 11:20:00,217.61,217.68,217.54,217.59,1950.0,217.61,217.68,217.54,217.59,1950.0
2023-09-06 11:25:00,217.59,217.69,217.52,217.61,2069.0,217.59,217.69,217.52,217.61,2069.0
2023-09-06 11:30:00,217.62,217.66,217.53,217.66,4401.0,217.62,217.66,217.53,217.66,4401.0
2023-09-06 11:35:00,217.59,217.91,217.58,217.74,3450.0,217.59,217.91,217.58,217.74,3450.0
2023-09-06 11:40:00,217.75,217.83,217.6,217.61,1853.0,217.75,217.83,217.6,217.61,1853.0
2023-09-06 11:45:00,217.72,217.77,217.53,217.71,1755.0,217.72,217.77,217.53,217.71,1755.0
2023-09-06 11:50:00,217.69,218.48,217.69,218.39,35667.0,217.69,218.48,217.69,218.39,35667.0
2023-09-06 11:55:00,218.28,218.39,218.05,218.13,2457.0,218.28,218.39,218.05,218.13,2457.0
2023-09-06 12:00:00,218.09,218.16,217.95,218.01,1033.0,218.09,218.16,217.95,218.01,1033.0
2023-09-06 12:05:00,218.02,218.17,217.98,218.02,800.0,218.02,218.17,217.98,218.02,800.0
2023-09-06 12:10:00,218.02,218.42,218.02,218.34,3239.0,218.02,218.42,218.02,218.34,3239.0
2023-09-06 12:15:00,218.26,218.26,217.97,218.19,1043.0,218.26,218.26,217.97,218.19,1043.0
2023-09-06 12:20:00,218.11,218.13,218.0,218.13,1365.0,218.11,218.13,218.0,218.13,1365.0
2023-09-06 12:25:00,218.11,218.11,217.9,217.9,1467.0,218.11,218.11,217.9,217.9,1467.0
2023-09-06 12:30:00,217.77,217.84,217.68,217.72,400.0,217.77,217.84,217.68,217.72,400.0
2023-09-06 12:35:00,217.71,217.85,217.49,217.85,2868.0,217.71,217.85,217.49,217.85,2868.0
2023-09-06 12:40:00,217.73,217.83,217.6,217.6,1173.0,217.73,217.83,217.6,217.6,1173.0
2023-09-06 12:45:00,217.6,217.62,217.58,217.6,1600.0,217.6,217.62,217.58,217.6,1600.0
2023-09-06 12:50:00,217.65,217.79,217.61,217.63,1300.0,217.65,217.79,217.61,217.63,1300.0
2023-09-06 12:55:00,217.6,217.62,217.53,217.61,1400.0,217.6,217.62,217.53,217.61,1400.0
2023-09-06 13:00:00,217.61,217.63,217.52,217.62,2976.0,217.61,217.63,217.52,217.62,2976.0
2023-09-06 13:05:00,217.61,217.78,217.58,217.76,1501.0,217.61,217.78,217.58,217.76,1501.0
2023-09-06 13:10:00,217.78,217.97,217.78,217.97,1220.0,217.78,217.97,217.78,217.97,1220.0
2023-09-06 13:15:00,217.92,218.42,217.92,218.42,3841.0,217.92,218.42,217.92,218.42,3841.0
2023-09-06 13:20:00,218.4,218.42,218.32,218.32,1050.0,218.4,218.42,218.32,218.32,1050.0
2023-09-06 13:25:00,218.31,218.57,218.31,218.56,1400.0,218.31,218.57,218.31,218.56,1400.0
2023-09-06 13:30:00,218.64,218.93,218.64,218.67,2715.0,218.64,218.93,218.64,218.67,2715.0
2023-09-06 13:35:00,218.65,218.73,218.51,218.57,2263.0,218.65,218.73,218.51,218.57,2263.0
2023-09-06 13:40:00,218.62,218.84,218.43,218.73,1538.0,218.62,218.84,218.43,218.73,1538.0
2023-09-06 13:45:00,218.87,219.02,218.73,218.73,1861.0,218.87,219.02,218.73,218.73,1861.0
2023-09-06 13:50:00,218.72,218.86,218.72,218.8,1517.0,218.72,218.86,218.72,218.8,1517.0
2023-09-06 13:55:00,218.87,218.87,218.72,218.75,2197.0,218.87,218.87,218.72,218.75,2197.0
2023-09-06 14:00:00,218.75,218.87,218.7,218.74,1282.0,218.75,218.87,218.7,218.74,1282.0
2023-09-06 14:05:00,218.75,218.77,218.63,218.64,1052.0,218.75,218.77,218.63,218.64,1052.0
2023-09-06 14:10:00,218.65,218.7,218.53,218.7,1809.0,218.65,218.7,218.53,218.7,1809.0
2023-09-06 14:15:00,218.61,218.65,218.4,218.65,2681.0,218.61,218.65,218.4,218.65,2681.0
2023-09-06 14:20:00,218.44,218.67,218.36,218.67,1010.0,218.44,218.67,218.36,218.67,1010.0
2023-09-06 14:25:00,218.6,218.83,218.6,218.83,2304.0,218.6,218.83,218.6,218.83,2304.0
2023-09-06 14:30:00,218.84,219.07,218.72,218.99,2754.0,218.84,219.07,218.72,218.99,2754.0
2023-09-06 14:35:00,218.94,219.04,218.88,218.88,800.0,218.94,219.04,218.88,218.88,800.0
2023-09-06 14:40:00,218.88,219.07,218.84,218.99,1085.0,218.88,219.07,218.84,218.99,1085.0
2023-09-06 14:45:00,218.99,219.04,218.84,219.03,3030.0,218.99,219.04,218.84,219.03,3030.0
2023-09-06 14:50:00,218.94,219.16,218.94,219.02,3113.0,218.94,219.16,218.94,219.02,3113.0
2023-09-06 14:55:00,219.03,219.03,218.81,219.0,3618.0,219.03,219.03,218.81,219.0,3618.0
2023-09-06 15:00:00,218.94,219.05,218.85,218.85,1814.0,218.94,219.05,218.85,218.85,1814.0
2023-09-06 15:05:00,218.82,218.82,218.54,218.54,1734.0,218.82,218.82,218.54,218.54,1734.0
2023-09-06 15:10:00,218.53,218.85,218.53,218.6,3648.0,218.53,218.85,218.53,218.6,3648.0
2023-09-06 15:15:00,218.67,218.86,218.67,218.75,2787.0,218.67,218.86,218.67,218.75,2787.0
2023-09-06 15:20:00,218.9,218.92,218.73,218.73,2261.0,218.9,218.92,218.73,218.73,2261.0
2023-09-06 15:25:00,218.67,218.78,218.33,218.43,3002.0,218.67,218.78,218.33,218.43,3002.0
2023-09-06 15:30:00,218.38,218.46,218.26,218.33,5272.0,218.38,218.46,218.26,218.33,5272.0
2023-09-06 15:35:00,218.39,218.41,218.2,218.23,7944.0,218.39,218.41,218.2,218.23,7944.0
2023-09-06 15:40:00,218.23,218.71,218.21,218.71,5277.0,218.23,218.71,218.21,218.71,5277.0
2023-09-06 15:45:00,218.7,218.74,218.42,218.48,7648.0,218.7,218.74,218.42,218.48,7648.0
2023-09-06 15:50:00,218.57,218.74,218.43,218.62,16753.0,218.57,218.74,218.43,218.62,16753.0
2023-09-06 15:55:00,218.72,219.1,218.56,218.79,72751.0,218.72,219.1,218.56,218.79,72751.0
2023-09-07 09:30:00,219.08,219.88,218.27,219.88,10595.0,219.08,219.88,218.27,219.88,10595.0
2023-09-07 09:35:00,219.62,221.98,219.61,221.95,11444.0,219.62,221.98,219.61,221.95,11444.0
2023-09-07 09:40:00,221.96,221.96,220.94,221.38,5320.0,221.96,221.96,220.94,221.38,5320.0
2023-09-07 09:45:00,221.21,221.21,220.68,220.92,2200.0,221.21,221.21,220.68,220.92,2200.0
2023-09-07 09:50:00,220.87,221.07,220.68,220.7,5520.0,220.87,221.07,220.68,220.7,5520.0
2023-09-07 09:55:00,220.62,220.79,219.65,219.66,14336.0,220.62,220.79,219.65,219.66,14336.0
2023-09-07 10:00:00,219.65,219.65,219.29,219.36,6620.0,219.65,219.65,219.29,219.36,6620.0
2023-09-07 10:05:00,219.37,219.49,218.38,218.71,5406.0,219.37,219.49,218.38,218.71,5406.0
2023-09-07 10:10:00,218.56,219.31,218.55,218.55,4300.0,218.56,219.31,218.55,218.55,4300.0
2023-09-07 10:15:00,218.43,219.38,218.08,219.28,21386.0,218.43,219.38,218.08,219.28,21386.0
2023-09-07 10:20:00,219.12,219.44,219.0,219.04,4005.0,219.12,219.44,219.0,219.04,4005.0
2023-09-07 10:25:00,219.17,219.21,218.85,218.93,3773.0,219.17,219.21,218.85,218.93,3773.0
2023-09-07 10:30:00,219.04,219.23,218.82,218.94,3854.0,219.04,219.23,218.82,218.94,3854.0
2023-09-07 10:35:00,218.96,219.74,218.96,219.7,3397.0,218.96,219.74,218.96,219.7,3397.0
2023-09-07 10:40:00,219.71,219.98,219.58,219.81,4800.0,219.71,219.98,219.58,219.81,4800.0
2023-09-07 10:45:00,219.73,219.75,219.49,219.54,3805.0,219.73,219.75,219.49,219.54,3805.0
2023-09-07 10:50:00,219.61,219.62,219.45,219.57,1821.0,219.61,219.62,219.45,219.57,1821.0
2023-09-07 10:55:00,219.62,219.71,219.45,219.49,4419.0,219.62,219.71,219.45,219.49,4419.0
2023-09-07 11:00:00,219.46,219.55,219.35,219.48,5243.0,219.46,219.55,219.35,219.48,5243.0
2023-09-07 11:05:00,219.62,220.06,219.61,219.94,109484.0,219.62,220.06,219.61,219.94,109484.0
2023-09-07 11:10:00,220.0,220.0,219.59,219.73,9980.0,220.0,220.0,219.59,219.73,9980.0
2023-09-07 11:15:00,219.85,220.11,219.44,219.52,4890.0,219.85,220.11,219.44,219.52,4890.0
2023-09-07 11:20:00,219.52,219.58,219.48,219.54,1500.0,219.52,219.58,219.48,219.54,1500.0
2023-09-07 11:25:00,219.57,219.59,219.37,219.44,3250.0,219.57,219.59,219.37,219.44,3250.0
2023-09-07 11:30:00,219.44,219.69,219.44,219.56,1234.0,219.44,219.69,219.44,219.56,1234.0
2023-09-07 11:35:00,219.69,220.03,219.62,219.81,2547.0,219.69,220.03,219.62,219.81,2547.0
2023-09-07 11:40:00,219.67,219.85,219.56,219.67,2548.0,219.67,219.85,219.56,219.67,2548.0
2023-09-07 11:45:00,219.65,219.73,219.54,219.61,2201.0,219.65,219.73,219.54,219.61,2201.0
2023-09-07 11:50:00,219.65,219.76,219.64,219.74,1266.0,219.65,219.76,219.64,219.74,1266.0
2023-09-07 11:55:00,219.76,219.76,219.62,219.65,1405.0,219.76,219.76,219.62,219.65,1405.0
2023-09-07 12:00:00,219.65,219.71,219.32,219.32,4070.0,219.65,219.71,219.32,219.32,4070.0
2023-09-07 12:05:00,219.44,219.63,219.35,219.55,4585.0,219.44,219.63,219.35,219.55,4585.0
2023-09-07 12:10:00,219.56,219.89,219.5,219.89,2114.0,219.56,219.89,219.5,219.89,2114.0
2023-09-07 12:15:00,219.89,220.19,219.88,220.19,1530.0,219.89,220.19,219.88,220.19,1530.0
2023-09-07 12:20:00,220.18,220.33,219.91,220.33,12057.0,220.18,220.33,219.91,220.33,12057.0
2023-09-07 12:25:00,220.33,220.78,220.18,220.78,3106.0,220.33,220.78,220.18,220.78,3106.0
2023-09-07 12:30:00,220.87,220.87,220.4,220.53,8450.0,220.87,220.87,220.4,220.53,8450.0
2023-09-07 12:35:00,220.52,220.52,220.03,220.15,5500.0,220.52,220.52,220.03,220.15,5500.0
2023-09-07 12:40:00,220.26,220.3,220.15,220.18,734.0,220.26,220.3,220.15,220.18,734.0
2023-09-07 12:45:00,220.18,220.29,220.14,220.15,4458.0,220.18,220.29,220.14,220.15,4458.0
2023-09-07 12:50:00,220.14,220.14,219.89,219.92,2360.0,220.14,220.14,219.89,219.92,2360.0
2023-09-07 12:55:00,220.01,220.03,219.82,219.82,2001.0,220.01,220.03,219.82,219.82,2001.0
2023-09-07 13:00:00,219.83,220.04,219.82,220.02,4022.0,219.83,220.04,219.82,220.02,4022.0
2023-09-07 13:05:00,219.91,219.91,219.69,219.8,7856.0,219.91,219.91,219.69,219.8,7856.0
2023-09-07 13:10:00,219.73,219.93,219.59,219.92,10767.0,219.73,219.93,219.59,219.92,10767.0
2023-09-07 13:15:00,219.81,220.15,219.81,220.15,1224.0,219.81,220.15,219.81,220.15,1224.0
2023-09-07 13:20:00,219.98,220.34,219.98,220.34,702.0,219.98,220.34,219.98,220.34,702.0
2023-09-07 13:25:00,220.34,220.34,220.34,220.34,0.0,220.34,220.34,220.34,220.34,0.0
2023-09-07 13:30:00,220.33,220.51,220.15,220.15,4389.0,220.33,220.51,220.15,220.15,4389.0
2023-09-07 13:35:00,220.36,220.47,220.1,220.19,17871.0,220.36,220.47,220.1,220.19,17871.0
2023-09-07 13:40:00,220.13,220.27,220.11,220.16,1748.0,220.13,220.27,220.11,220.16,1748.0
2023-09-07 13:45:00,220.22,220.23,220.21,220.21,700.0,220.22,220.23,220.21,220.21,700.0
2023-09-07 13:50:00,220.17,220.23,220.17,220.23,200.0,220.17,220.23,220.17,220.23,200.0
2023-09-07 13:55:00,220.22,220.22,219.74,219.74,9904.0,220.22,220.22,219.74,219.74,9904.0
2023-09-07 14:00:00,219.73,219.84,219.73,219.74,800.0,219.73,219.84,219.73,219.74,800.0
2023-09-07 14:05:00,219.74,219.8,219.67,219.8,1500.0,219.74,219.8,219.67,219.8,1500.0
2023-09-07 14:10:00,219.69,219.75,219.59,219.63,1300.0,219.69,219.75,219.59,219.63,1300.0
2023-09-07 14:15:00,219.71,219.71,219.12,219.15,19490.0,219.71,219.71,219.12,219.15,19490.0
2023-09-07 14:20:00,219.22,219.56,219.22,219.56,2176.0,219.22,219.56,219.22,219.56,2176.0
2023-09-07 14:25:00,219.56,219.69,219.55,219.57,2607.0,219.56,219.69,219.55,219.57,2607.0
2023-09-07 14:30:00,219.63,219.63,219.41,219.51,4147.0,219.63,219.63,219.41,219.51,4147.0
2023-09-07 14:35:00,219.41,219.45,219.28,219.34,1630.0,219.41,219.45,219.28,219.34,1630.0
2023-09-07 14:40:00,219.29,219.4,219.29,219.39,531.0,219.29,219.4,219.29,219.39,531.0
2023-09-07 14:45:00,219.39,219.39,219.3,219.31,1608.0,219.39,219.39,219.3,219.31,1608.0
2023-09-07 14:50:00,219.31,219.32,219.2,219.21,3288.0,219.31,219.32,219.2,219.21,3288.0
2023-09-07 14:55:00,219.29,219.41,219.11,219.41,5537.0,219.29,219.41,219.11,219.41,5537.0
2023-09-07 15:00:00,219.4,219.68,219.4,219.68,1901.0,219.4,219.68,219.4,219.68,1901.0
2023-09-07 15:05:00,219.68,219.68,219.47,219.47,1244.0,219.68,219.68,219.47,219.47,1244.0
2023-09-07 15:10:00,219.58,219.67,219.51,219.51,1000.0,219.58,219.67,219.51,219.51,1000.0
2023-09-07 15:15:00,219.58,219.66,219.37,219.4,7593.0,219.58,219.66,219.37,219.4,7593.0
2023-09-07 15:20:00,219.43,219.43,219.33,219.35,3834.0,219.43,219.43,219.33,219.35,3834.0
2023-09-07 15:25:00,219.36,219.37,219.27,219.34,2017.0,219.36,219.37,219.27,219.34,2017.0
2023-09-07 15:30:00,219.33,219.42,219.3,219.32,7620.0,219.33,219.42,219.3,219.32,7620.0
2023-09-07 15:35:00,219.38,219.44,219.33,219.4,6740.0,219.38,219.44,219.33,219.4,6740.0
2023-09-07 15:40:00,219.55,219.64,219.48,219.5,24037.0,219.55,219.64,219.48,219.5,24037.0
2023-09-07 15:45:00,219.53,219.94,219.53,219.56,8048.0,219.53,219.94,219.53,219.56,8048.0
2023-09-07 15:50:00,219.65,219.72,219.0,219.22,22883.0,219.65,219.72,219.0,219.22,22883.0
2023-09-07 15:55:00,219.22,219.28,218.97,218.99,57419.0,219.22,219.28,218.97,218.99,57419.0
2023-09-08 09:30:00,218.39,218.39,216.54,216.54,7018.0,218.39,218.39,216.54,216.54,7018.0
2023-09-08 09:35:00,217.02,217.66,216.57,216.58,2183.0,217.02,217.66,216.57,216.58,2183.0
2023-09-08 09:40:00,216.4,216.58,215.2,215.2,1800.0,216.4,216.58,215.2,215.2,1800.0
2023-09-08 09:45:00,215.06,215.48,214.19,214.24,12520.0,215.06,215.48,214.19,214.24,12520.0
2023-09-08 09:50:00,214.22,214.94,214.01,214.85,11336.0,214.22,214.94,214.01,214.85,11336.0
2023-09-08 09:55:00,214.77,215.32,214.69,214.87,5960.0,214.77,215.32,214.69,214.87,5960.0
2023-09-08 10:00:00,214.78,214.78,213.95,214.43,13044.0,214.78,214.78,213.95,214.43,13044.0
2023-09-08 10:05:00,214.5,214.86,214.43,214.66,10149.0,214.5,214.86,214.43,214.66,10149.0
2023-09-08 10:10:00,214.54,215.12,214.47,214.98,6783.0,214.54,215.12,214.47,214.98,6783.0
2023-09-08 10:15:00,214.98,214.98,214.48,214.6,4468.0,214.98,214.98,214.48,214.6,4468.0
2023-09-08 10:20:00,214.6,214.94,214.5,214.94,6021.0,214.6,214.94,214.5,214.94,6021.0
2023-09-08 10:25:00,215.0,215.39,214.91,214.94,6273.0,215.0,215.39,214.91,214.94,6273.0
2023-09-08 10:30:00,215.02,215.33,214.91,214.96,4411.0,215.02,215.33,214.91,214.96,4411.0
2023-09-08 10:35:00,215.05,215.06,214.82,214.94,4480.0,215.05,215.06,214.82,214.94,4480.0
2023-09-08 10:40:00,214.91,214.91,214.7,214.81,4083.0,214.91,214.91,214.7,214.81,4083.0
2023-09-08 10:45:00,214.81,214.99,214.71,214.75,8685.0,214.81,214.99,214.71,214.75,8685.0
2023-09-08 10:50:00,214.88,215.24,214.83,214.89,6558.0,214.88,215.24,214.83,214.89,6558.0
2023-09-08 10:55:00,214.79,214.82,214.69,214.7,2491.0,214.79,214.82,214.69,214.7,2491.0
2023-09-08 11:00:00,214.75,215.22,214.62,214.75,13161.0,214.75,215.22,214.62,214.75,13161.0
2023-09-08 11:05:00,214.69,214.77,214.14,214.15,8140.0,214.69,214.77,214.14,214.15,8140.0
2023-09-08 11:10:00,214.0,214.0,213.5,213.72,9594.0,214.0,214.0,213.5,213.72,9594.0
2023-09-08 11:15:00,213.68,213.76,213.6,213.63,5675.0,213.68,213.76,213.6,213.63,5675.0
2023-09-08 11:20:00,213.5,213.77,213.37,213.38,11024.0,213.5,213.77,213.37,213.38,11024.0
2023-09-08 11:25:00,213.17,213.43,212.99,213.43,6005.0,213.17,213.43,212.99,213.43,6005.0
2023-09-08 11:30:00,213.49,213.78,213.43,213.43,8214.0,213.49,213.78,213.43,213.43,8214.0
2023-09-08 11:35:00,213.49,213.49,213.11,213.18,7051.0,213.49,213.49,213.11,213.18,7051.0
2023-09-08 11:40:00,213.18,213.41,213.08,213.08,9127.0,213.18,213.41,213.08,213.08,9127.0
2023-09-08 11:45:00,212.98,213.21,212.97,213.0,8016.0,212.98,213.21,212.97,213.0,8016.0
2023-09-08 11:50:00,212.96,213.0,212.56,212.71,5408.0,212.96,213.0,212.56,212.71,5408.0
2023-09-08 11:55:00,212.63,212.77,212.44,212.45,7492.0,212.63,212.77,212.44,212.45,7492.0
2023-09-08 12:00:00,212.5,212.51,212.31,212.45,4642.0,212.5,212.51,212.31,212.45,4642.0
2023-09-08 12:05:00,212.38,212.38,211.94,212.13,7183.0,212.38,212.38,211.94,212.13,7183.0
2023-09-08 12:10:00,212.15,212.35,212.15,212.27,1701.0,212.15,212.35,212.15,212.27,1701.0
2023-09-08 12:15:00,212.35,212.99,212.26,212.89,9313.0,212.35,212.99,212.26,212.89,9313.0
2023-09-08 12:20:00,212.86,213.01,212.78,212.85,3830.0,212.86,213.01,212.78,212.85,3830.0
2023-09-08 12:25:00,212.84,213.03,212.67,213.01,5332.0,212.84,213.03,212.67,213.01,5332.0
2023-09-08 12:30:00,213.01,213.01,212.75,213.01,3300.0,213.01,213.01,212.75,213.01,3300.0
2023-09-08 12:35:00,213.03,213.04,212.83,212.97,2400.0,213.03,213.04,212.83,212.97,2400.0
2023-09-08 12:40:00,212.95,213.22,212.86,213.21,46841.0,212.95,213.22,212.86,213.21,46841.0
2023-09-08 12:45:00,213.22,213.3,212.67,213.23,10420.0,213.22,213.3,212.67,213.23,10420.0
2023-09-08 12:50:00,213.2,213.53,213.09,213.39,15209.0,213.2,213.53,213.09,213.39,15209.0
2023-09-08 12:55:00,213.36,213.57,213.25,213.57,17338.0,213.36,213.57,213.25,213.57,17338.0
2023-09-08 13:00:00,213.58,213.76,213.55,213.65,1801.0,213.58,213.76,213.55,213.65,1801.0
2023-09-08 13:05:00,213.82,213.82,213.07,213.08,48043.0,213.82,213.82,213.07,213.08,48043.0
2023-09-08 13:10:00,212.94,213.28,212.93,213.21,2931.0,212.94,213.28,212.93,213.21,2931.0
2023-09-08 13:15:00,213.31,213.85,213.2,213.55,17486.0,213.31,213.85,213.2,213.55,17486.0
2023-09-08 13:20:00,213.66,214.0,213.37,213.5,23469.0,213.66,214.0,213.37,213.5,23469.0
2023-09-08 13:25:00,213.54,213.54,213.2,213.44,2272.0,213.54,213.54,213.2,213.44,2272.0
2023-09-08 13:30:00,213.52,214.16,213.51,213.77,17048.0,213.52,214.16,213.51,213.77,17048.0
2023-09-08 13:35:00,213.81,214.32,213.7,214.27,17471.0,213.81,214.32,213.7,214.27,17471.0
2023-09-08 13:40:00,214.28,214.61,214.25,214.54,1500.0,214.28,214.61,214.25,214.54,1500.0
2023-09-08 13:45:00,214.66,215.24,214.49,214.5,29501.0,214.66,215.24,214.49,214.5,29501.0
2023-09-08 13:50:00,214.61,214.79,214.36,214.53,31522.0,214.61,214.79,214.36,214.53,31522.0
2023-09-08 13:55:00,214.48,214.52,213.97,214.31,5880.0,214.48,214.52,213.97,214.31,5880.0
2023-09-08 14:00:00,214.24,214.27,213.94,214.11,4937.0,214.24,214.27,213.94,214.11,4937.0
2023-09-08 14:05:00,214.08,214.15,213.77,213.77,1912.0,214.08,214.15,213.77,213.77,1912.0
2023-09-08 14:10:00,213.61,213.61,213.18,213.4,2339.0,213.61,213.61,213.18,213.4,2339.0
2023-09-08 14:15:00,213.18,213.38,213.07,213.27,4285.0,213.18,213.38,213.07,213.27,4285.0
2023-09-08 14:20:00,213.23,213.28,213.02,213.07,2940.0,213.23,213.28,213.02,213.07,2940.0
2023-09-08 14:25:00,213.02,213.16,213.0,213.06,2646.0,213.02,213.16,213.0,213.06,2646.0
2023-09-08 14:30:00,212.96,213.14,212.96,213.09,2760.0,212.96,213.14,212.96,213.09,2760.0
2023-09-08 14:35:00,213.08,213.41,213.08,213.23,2638.0,213.08,213.41,213.08,213.23,2638.0
2023-09-08 14:40:00,213.16,213.21,213.09,213.13,2311.0,213.16,213.21,213.09,213.13,2311.0
2023-09-08 14:45:00,213.19,213.19,212.8,212.84,4168.0,213.19,213.19,212.8,212.84,4168.0
2023-09-08 14:50:00,212.85,213.19,212.85,213.15,2589.0,212.85,213.19,212.85,213.15,2589.0
2023-09-08 14:55:00,213.18,213.25,213.04,213.23,4013.0,213.18,213.25,213.04,213.23,4013.0
2023-09-08 15:00:00,213.25,213.29,212.82,212.82,6155.0,213.25,213.29,212.82,212.82,6155.0
2023-09-08 15:05:00,212.96,212.99,212.54,212.54,4007.0,212.96,212.99,212.54,212.54,4007.0
2023-09-08 15:10:00,212.61,212.89,212.5,212.89,6436.0,212.61,212.89,212.5,212.89,6436.0
2023-09-08 15:15:00,212.84,212.9,212.71,212.89,4655.0,212.84,212.9,212.71,212.89,4655.0
2023-09-08 15:20:00,212.95,212.96,212.52,212.77,8289.0,212.95,212.96,212.52,212.77,8289.0
2023-09-08 15:25:00,212.74,212.87,212.61,212.87,8130.0,212.74,212.87,212.61,212.87,8130.0
2023-09-08 15:30:00,212.86,213.31,212.86,213.2,12304.0,212.86,213.31,212.86,213.2,12304.0
2023-09-08 15:35:00,213.21,213.21,212.82,212.87,8023.0,213.21,213.21,212.82,212.87,8023.0
2023-09-08 15:40:00,212.87,213.18,212.86,213.13,11155.0,212.87,213.18,212.86,213.13,11155.0
2023-09-08 15:45:00,213.19,213.67,213.18,213.35,23949.0,213.19,213.67,213.18,213.35,23949.0
2023-09-08 15:50:00,213.41,213.42,213.13,213.2,21626.0,213.41,213.42,213.13,213.2,21626.0
2023-09-08 15:55:00,213.17,213.55,213.16,213.55,57001.0,213.17,213.55,213.16,213.55,57001.0
2023-09-11 09:30:00,214.44,215.0,213.42,214.2,15192.0,214.44,215.0,213.42,214.2,15192.0
2023-09-11 09:35:00,213.41,214.35,212.97,214.34,7380.0,213.41,214.35,212.97,214.34,7380.0
2023-09-11 09:40:00,214.28,214.31,213.99,214.03,2051.0,214.28,214.31,213.99,214.03,2051.0
2023-09-11 09:45:00,214.04,214.07,213.41,213.65,4174.0,214.04,214.07,213.41,213.65,4174.0
2023-09-11 09:50:00,213.84,214.65,213.83,214.65,13839.0,213.84,214.65,213.83,214.65,13839.0
2023-09-11 09:55:00,214.53,214.7,214.33,214.43,3954.0,214.53,214.7,214.33,214.43,3954.0
2023-09-11 10:00:00,214.26,214.6,214.1,214.36,4004.0,214.26,214.6,214.1,214.36,4004.0
2023-09-11 10:05:00,214.28,214.28,214.04,214.18,3036.0,214.28,214.28,214.04,214.18,3036.0
2023-09-11 10:10:00,214.29,214.3,214.17,214.21,935.0,214.29,214.3,214.17,214.21,935.0
2023-09-11 10:15:00,214.2,214.63,214.2,214.63,8339.0,214.2,214.63,214.2,214.63,8339.0
2023-09-11 10:20:00,214.59,214.9,214.54,214.9,10185.0,214.59,214.9,214.54,214.9,10185.0
2023-09-11 10:25:00,214.78,214.99,214.78,214.84,2524.0,214.78,214.99,214.78,214.84,2524.0
2023-09-11 10:30:00,214.79,214.93,214.69,214.87,4265.0,214.79,214.93,214.69,214.87,4265.0
2023-09-11 10:35:00,214.98,214.99,214.75,214.78,1500.0,214.98,214.99,214.75,214.78,1500.0
2023-09-11 10:40:00,214.71,214.97,214.71,214.75,2500.0,214.71,214.97,214.71,214.75,2500.0
2023-09-11 10:45:00,214.76,215.03,214.71,215.03,3650.0,214.76,215.03,214.71,215.03,3650.0
2023-09-11 10:50:00,214.91,215.03,214.72,214.81,1662.0,214.91,215.03,214.72,214.81,1662.0
2023-09-11 10:55:00,214.73,214.88,214.7,214.77,1467.0,214.73,214.88,214.7,214.77,1467.0
2023-09-11 11:00:00,214.66,214.9,214.6,214.81,4319.0,214.66,214.9,214.6,214.81,4319.0
2023-09-11 11:05:00,214.71,214.73,214.58,214.64,3793.0,214.71,214.73,214.58,214.64,3793.0
2023-09-11 11:10:00,214.64,214.92,214.59,214.92,1933.0,214.64,214.92,214.59,214.92,1933.0
2023-09-11 11:15:00,215.02,215.07,214.88,215.03,1519.0,215.02,215.07,214.88,215.03,1519.0
2023-09-11 11:20:00,214.99,215.15,214.98,215.11,2618.0,214.99,215.15,214.98,215.11,2618.0
2023-09-11 11:25:00,215.14,215.65,215.13,215.54,1600.0,215.14,215.65,215.13,215.54,1600.0
2023-09-11 11:30:00,215.42,215.73,215.42,215.68,2372.0,215.42,215.73,215.42,215.68,2372.0
2023-09-11 11:35:00,215.67,215.97,215.54,215.79,3891.0,215.67,215.97,215.54,215.79,3891.0
2023-09-11 11:40:00,215.85,215.89,215.53,215.74,2365.0,215.85,215.89,215.53,215.74,2365.0
2023-09-11 11:45:00,215.71,215.84,215.56,215.57,1039.0,215.71,215.84,215.56,215.57,1039.0
2023-09-11 11:50:00,215.65,215.8,215.61,215.62,1400.0,215.65,215.8,215.61,215.62,1400.0
2023-09-11 11:55:00,215.7,215.72,215.48,215.51,8668.0,215.7,215.72,215.48,215.51,8668.0
2023-09-11 12:00:00,215.53,215.6,215.27,215.34,2757.0,215.53,215.6,215.27,215.34,2757.0
2023-09-11 12:05:00,215.37,215.93,215.37,215.93,2510.0,215.37,215.93,215.37,215.93,2510.0
2023-09-11 12:10:00,215.86,215.96,215.79,215.79,1660.0,215.86,215.96,215.79,215.79,1660.0
2023-09-11 12:15:00,215.79,215.82,215.79,215.82,400.0,215.79,215.82,215.79,215.82,400.0
2023-09-11 12:20:00,215.72,215.79,215.64,215.73,2900.0,215.72,215.79,215.64,215.73,2900.0
2023-09-11 12:25:00,215.75,215.84,215.67,215.76,1025.0,215.75,215.84,215.67,215.76,1025.0
2023-09-11 12:30:00,215.76,215.98,215.73,215.95,2015.0,215.76,215.98,215.73,215.95,2015.0
2023-09-11 12:35:00,215.89,215.93,215.8,215.87,1787.0,215.89,215.93,215.8,215.87,1787.0
2023-09-11 12:40:00,215.82,215.94,215.77,215.81,1700.0,215.82,215.94,215.77,215.81,1700.0
2023-09-11 12:45:00,215.87,216.11,215.86,216.11,1795.0,215.87,216.11,215.86,216.11,1795.0
2023-09-11 12:50:00,216.13,216.15,215.88,216.03,1772.0,216.13,216.15,215.88,216.03,1772.0
2023-09-11 12:55:00,216.03,216.04,215.89,216.03,2637.0,216.03,216.04,215.89,216.03,2637.0
2023-09-11 13:00:00,216.08,216.17,215.95,216.16,1400.0,216.08,216.17,215.95,216.16,1400.0
2023-09-11 13:05:00,216.31,216.34,216.28,216.34,600.0,216.31,216.34,216.28,216.34,600.0
2023-09-11 13:10:00,216.29,216.3,216.16,216.3,1338.0,216.29,216.3,216.16,216.3,1338.0
2023-09-11 13:15:00,216.31,216.51,216.29,216.48,1400.0,216.31,216.51,216.29,216.48,1400.0
2023-09-11 13:20:00,216.52,216.58,216.41,216.42,1802.0,216.52,216.58,216.41,216.42,1802.0
2023-09-11 13:25:00,216.49,216.52,216.39,216.5,1503.0,216.49,216.52,216.39,216.5,1503.0
2023-09-11 13:30:00,216.51,216.57,216.16,216.25,3790.0,216.51,216.57,216.16,216.25,3790.0
2023-09-11 13:35:00,216.25,216.25,215.75,215.75,2510.0,216.25,216.25,215.75,215.75,2510.0
2023-09-11 13:40:00,215.71,215.82,215.64,215.7,1906.0,215.71,215.82,215.64,215.7,1906.0
2023-09-11 13:45:00,215.71,215.84,215.7,215.71,6670.0,215.71,215.84,215.7,215.71,6670.0
2023-09-11 13:50:00,215.66,215.7,215.51,215.51,2015.0,215.66,215.7,215.51,215.51,2015.0
2023-09-11 13:55:00,215.6,215.61,215.47,215.48,2090.0,215.6,215.61,215.47,215.48,2090.0
2023-09-11 14:00:00,215.46,215.47,215.34,215.4,1334.0,215.46,215.47,215.34,215.4,1334.0
2023-09-11 14:05:00,215.4,215.42,215.33,215.34,866.0,215.4,215.42,215.33,215.34,866.0
2023-09-11 14:10:00,215.4,215.44,215.33,215.34,1820.0,215.4,215.44,215.33,215.34,1820.0
2023-09-11 14:15:00,215.39,215.51,215.27,215.51,3900.0,215.39,215.51,215.27,215.51,3900.0
2023-09-11 14:20:00,215.51,215.53,215.4,215.4,508.0,215.51,215.53,215.4,215.4,508.0
2023-09-11 14:25:00,215.4,215.46,215.33,215.34,1945.0,215.4,215.46,215.33,215.34,1945.0
2023-09-11 14:30:00,215.29,215.36,215.27,215.35,2141.0,215.29,215.36,215.27,215.35,2141.0
2023-09-11 14:35:00,215.35,215.41,215.28,215.28,2820.0,215.35,215.41,215.28,215.28,2820.0
2023-09-11 14:40:00,215.3,215.3,215.08,215.08,2459.0,215.3,215.3,215.08,215.08,2459.0
2023-09-11 14:45:00,215.08,215.16,214.99,215.1,2503.0,215.08,215.16,214.99,215.1,2503.0
2023-09-11 14:50:00,215.09,215.1,215.0,215.02,2447.0,215.09,215.1,215.0,215.02,2447.0
2023-09-11 14:55:00,214.99,215.39,214.8,215.29,55463.0,214.99,215.39,214.8,215.29,55463.0
2023-09-11 15:00:00,215.27,215.28,214.93,214.94,18651.0,215.27,215.28,214.93,214.94,18651.0
2023-09-11 15:05:00,215.01,215.02,214.75,214.84,1700.0,215.01,215.02,214.75,214.84,1700.0
2023-09-11 15:10:00,214.75,214.9,214.57,214.9,5003.0,214.75,214.9,214.57,214.9,5003.0
2023-09-11 15:15:00,214.89,214.93,214.8,214.93,2386.0,214.89,214.93,214.8,214.93,2386.0
2023-09-11 15:20:00,214.86,214.93,214.81,214.9,1738.0,214.86,214.93,214.81,214.9,1738.0
2023-09-11 15:25:00,214.81,214.88,214.66,214.66,2758.0,214.81,214.88,214.66,214.66,2758.0
2023-09-11 15:30:00,214.65,214.73,214.6,214.66,9546.0,214.65,214.73,214.6,214.66,9546.0
2023-09-11 15:35:00,214.62,214.71,214.6,214.71,7548.0,214.62,214.71,214.6,214.71,7548.0
2023-09-11 15:40:00,214.66,214.7,214.32,214.38,13604.0,214.66,214.7,214.32,214.38,13604.0
2023-09-11 15:45:00,214.38,214.46,214.31,214.37,13275.0,214.38,214.46,214.31,214.37,13275.0
2023-09-11 15:50:00,214.28,214.48,214.27,214.42,26429.0,214.28,214.48,214.27,214.42,26429.0
2023-09-11 15:55:00,214.44,215.34,214.4,215.29,126388.0,214.44,215.34,214.4,215.29,126388.0
2023-09-12 09:30:00,214.8,215.32,214.51,214.81,9593.0,214.8,215.32,214.51,214.81,9593.0
2023-09-12 09:35:00,214.7,214.7,214.36,214.36,1700.0,214.7,214.7,214.36,214.36,1700.0
2023-09-12 09:40:00,214.28,214.33,213.67,213.95,3148.0,214.28,214.33,213.67,213.95,3148.0
2023-09-12 09:45:00,213.95,214.74,213.8,213.8,4517.0,213.95,214.74,213.8,213.8,4517.0
2023-09-12 09:50:00,213.72,214.75,213.71,214.45,4139.0,213.72,214.75,213.71,214.45,4139.0
2023-09-12 09:55:00,214.45,214.48,214.43,214.45,600.0,214.45,214.48,214.43,214.45,600.0
2023-09-12 10:00:00,214.45,214.65,214.3,214.47,29439.0,214.45,214.65,214.3,214.47,29439.0
2023-09-12 10:05:00,214.52,214.66,214.24,214.26,5677.0,214.52,214.66,214.24,214.26,5677.0
2023-09-12 10:10:00,214.31,214.36,213.96,214.34,4004.0,214.31,214.36,213.96,214.34,4004.0
2023-09-12 10:15:00,214.12,214.19,213.9,214.03,2077.0,214.12,214.19,213.9,214.03,2077.0
2023-09-12 10:20:00,214.03,214.1,213.68,213.81,7813.0,214.03,214.1,213.68,213.81,7813.0
2023-09-12 10:25:00,213.9,214.0,213.56,213.58,2023.0,213.9,214.0,213.56,213.58,2023.0
2023-09-12 10:30:00,213.68,214.14,213.68,213.86,4923.0,213.68,214.14,213.68,213.86,4923.0
2023-09-12 10:35:00,213.84,214.0,213.82,213.87,1516.0,213.84,214.0,213.82,213.87,1516.0
2023-09-12 10:40:00,213.83,213.95,213.7,213.83,2515.0,213.83,213.95,213.7,213.83,2515.0
2023-09-12 10:45:00,213.93,213.96,213.71,213.71,500.0,213.93,213.96,213.71,213.71,500.0
2023-09-12 10:50:00,213.87,214.28,213.86,214.14,2680.0,213.87,214.28,213.86,214.14,2680.0
2023-09-12 10:55:00,214.12,214.17,213.87,213.97,6292.0,214.12,214.17,213.87,213.97,6292.0
2023-09-12 11:00:00,214.07,214.09,213.91,213.91,500.0,214.07,214.09,213.91,213.91,500.0
2023-09-12 11:05:00,214.03,214.2,214.01,214.11,1918.0,214.03,214.2,214.01,214.11,1918.0
2023-09-12 11:10:00,214.15,214.19,214.11,214.19,1676.0,214.15,214.19,214.11,214.19,1676.0
2023-09-12 11:15:00,214.13,214.24,214.05,214.12,1177.0,214.13,214.24,214.05,214.12,1177.0
2023-09-12 11:20:00,214.21,214.4,214.13,214.39,2430.0,214.21,214.4,214.13,214.39,2430.0
2023-09-12 11:25:00,214.39,214.42,214.3,214.42,2107.0,214.39,214.42,214.3,214.42,2107.0
2023-09-12 11:30:00,214.28,214.65,214.26,214.65,2123.0,214.28,214.65,214.26,214.65,2123.0
2023-09-12 11:35:00,214.68,214.69,214.51,214.51,1873.0,214.68,214.69,214.51,214.51,1873.0
2023-09-12 11:40:00,214.5,214.57,214.46,214.51,2337.0,214.5,214.57,214.46,214.51,2337.0
2023-09-12 11:45:00,214.52,215.25,214.42,215.13,35642.0,214.52,215.25,214.42,215.13,35642.0
2023-09-12 11:50:00,215.13,215.65,215.13,215.56,9985.0,215.13,215.65,215.13,215.56,9985.0
2023-09-12 11:55:00,215.7,216.17,215.59,216.17,12884.0,215.7,216.17,215.59,216.17,12884.0
2023-09-12 12:00:00,216.17,216.8,216.16,216.79,2323.0,216.17,216.8,216.16,216.79,2323.0
2023-09-12 12:05:00,216.74,217.24,216.73,217.24,9512.0,216.74,217.24,216.73,217.24,9512.0
2023-09-12 12:10:00,217.27,217.66,217.14,217.49,5742.0,217.27,217.66,217.14,217.49,5742.0
2023-09-12 12:15:00,217.49,217.76,217.48,217.76,4529.0,217.49,217.76,217.48,217.76,4529.0
2023-09-12 12:20:00,217.7,217.81,217.35,217.46,2022.0,217.7,217.81,217.35,217.46,2022.0
2023-09-12 12:25:00,217.39,217.39,217.18,217.31,1100.0,217.39,217.39,217.18,217.31,1100.0
2023-09-12 12:30:00,217.24,217.46,217.07,217.46,3414.0,217.24,217.46,217.07,217.46,3414.0
2023-09-12 12:35:00,217.43,218.02,217.43,217.78,29433.0,217.43,218.02,217.43,217.78,29433.0
2023-09-12 12:40:00,217.78,218.06,217.5,217.52,5891.0,217.78,218.06,217.5,217.52,5891.0
2023-09-12 12:45:00,217.49,217.49,217.44,217.48,616.0,217.49,217.49,217.44,217.48,616.0
2023-09-12 12:50:00,217.55,217.71,217.51,217.68,9986.0,217.55,217.71,217.51,217.68,9986.0
2023-09-12 12:55:00,217.66,217.72,217.62,217.72,3200.0,217.66,217.72,217.62,217.72,3200.0
2023-09-12 13:00:00,217.68,217.96,217.62,217.96,4113.0,217.68,217.96,217.62,217.96,4113.0
2023-09-12 13:05:00,217.95,218.06,217.87,217.92,3713.0,217.95,218.06,217.87,217.92,3713.0
2023-09-12 13:10:00,218.01,218.02,217.89,217.97,2965.0,218.01,218.02,217.89,217.97,2965.0
2023-09-12 13:15:00,217.96,218.06,217.95,217.96,2084.0,217.96,218.06,217.95,217.96,2084.0
2023-09-12 13:20:00,217.96,218.38,217.96,218.38,1904.0,217.96,218.38,217.96,218.38,1904.0
2023-09-12 13:25:00,218.43,219.28,218.31,219.13,63534.0,218.43,219.28,218.31,219.13,63534.0
2023-09-12 13:30:00,219.11,219.11,219.0,219.03,1729.0,219.11,219.11,219.0,219.03,1729.0
2023-09-12 13:35:00,218.92,218.94,218.7,218.81,3594.0,218.92,218.94,218.7,218.81,3594.0
2023-09-12 13:40:00,218.77,218.77,218.39,218.45,2529.0,218.77,218.77,218.39,218.45,2529.0
2023-09-12 13:45:00,218.45,218.52,218.29,218.29,2112.0,218.45,218.52,218.29,218.29,2112.0
2023-09-12 13:50:00,218.14,218.49,218.12,218.34,5057.0,218.14,218.49,218.12,218.34,5057.0
2023-09-12 13:55:00,218.39,218.59,218.24,218.28,6172.0,218.39,218.59,218.24,218.28,6172.0
2023-09-12 14:00:00,218.28,218.44,218.21,218.22,2064.0,218.28,218.44,218.21,218.22,2064.0
2023-09-12 14:05:00,218.18,218.28,218.04,218.1,4051.0,218.18,218.28,218.04,218.1,4051.0
2023-09-12 14:10:00,218.04,218.09,217.91,217.91,3130.0,218.04,218.09,217.91,217.91,3130.0
2023-09-12 14:15:00,217.86,217.92,217.62,217.92,3933.0,217.86,217.92,217.62,217.92,3933.0
2023-09-12 14:20:00,217.9,217.99,217.75,217.92,2726.0,217.9,217.99,217.75,217.92,2726.0
2023-09-12 14:25:00,217.82,217.84,217.77,217.77,500.0,217.82,217.84,217.77,217.77,500.0
2023-09-12 14:30:00,217.71,217.86,217.69,217.77,4055.0,217.71,217.86,217.69,217.77,4055.0
2023-09-12 14:35:00,217.77,217.82,217.47,217.47,11013.0,217.77,217.82,217.47,217.47,11013.0
2023-09-12 14:40:00,217.42,217.52,217.21,217.4,9064.0,217.42,217.52,217.21,217.4,9064.0
2023-09-12 14:45:00,217.37,217.78,217.33,217.34,4000.0,217.37,217.78,217.33,217.34,4000.0
2023-09-12 14:50:00,217.31,217.46,217.31,217.37,7150.0,217.31,217.46,217.31,217.37,7150.0
2023-09-12 14:55:00,217.34,217.42,217.19,217.19,3117.0,217.34,217.42,217.19,217.19,3117.0
2023-09-12 15:00:00,217.1,217.18,216.86,216.9,5029.0,217.1,217.18,216.86,216.9,5029.0
2023-09-12 15:05:00,216.86,216.89,216.8,216.84,3722.0,216.86,216.89,216.8,216.84,3722.0
2023-09-12 15:10:00,216.84,216.85,216.66,216.76,5045.0,216.84,216.85,216.66,216.76,5045.0
2023-09-12 15:15:00,216.69,216.87,216.57,216.85,3226.0,216.69,216.87,216.57,216.85,3226.0
2023-09-12 15:20:00,216.81,217.06,216.72,216.77,33623.0,216.81,217.06,216.72,216.77,33623.0
2023-09-12 15:25:00,216.75,216.75,216.56,216.64,1734.0,216.75,216.75,216.56,216.64,1734.0
2023-09-12 15:30:00,216.7,216.81,216.64,216.71,2426.0,216.7,216.81,216.64,216.71,2426.0
2023-09-12 15:35:00,216.72,217.0,216.72,216.88,6516.0,216.72,217.0,216.72,216.88,6516.0
2023-09-12 15:40:00,216.89,216.94,216.7,216.72,11577.0,216.89,216.94,216.7,216.72,11577.0
2023-09-12 15:45:00,216.67,216.82,216.51,216.81,16860.0,216.67,216.82,216.51,216.81,16860.0
2023-09-12 15:50:00,216.84,216.97,216.77,216.77,15030.0,216.84,216.97,216.77,216.77,15030.0
2023-09-12 15:55:00,216.83,216.87,216.37,216.73,75072.0,216.83,216.87,216.37,216.73,75072.0
2023-09-13 09:30:00,215.98,216.82,215.52,216.44,9726.0,215.98,216.82,215.52,216.44,9726.0
2023-09-13 09:35:00,216.43,216.96,216.42,216.89,4049.0,216.43,216.96,216.42,216.89,4049.0
2023-09-13 09:40:00,216.46,216.86,216.46,216.64,1297.0,216.46,216.86,216.46,216.64,1297.0
2023-09-13 09:45:00,216.72,217.21,216.63,216.77,1403.0,216.72,217.21,216.63,216.77,1403.0
2023-09-13 09:50:00,216.61,216.9,216.57,216.57,1392.0,216.61,216.9,216.57,216.57,1392.0
2023-09-13 09:55:00,216.61,216.81,216.5,216.81,1313.0,216.61,216.81,216.5,216.81,1313.0
2023-09-13 10:00:00,216.76,217.16,216.76,216.83,2910.0,216.76,217.16,216.76,216.83,2910.0
2023-09-13 10:05:00,216.86,217.26,216.78,217.26,1575.0,216.86,217.26,216.78,217.26,1575.0
2023-09-13 10:10:00,217.38,217.55,217.26,217.37,1401.0,217.38,217.55,217.26,217.37,1401.0
2023-09-13 10:15:00,217.44,217.44,216.78,216.78,2527.0,217.44,217.44,216.78,216.78,2527.0
2023-09-13 10:20:00,216.81,216.86,216.6,216.61,1929.0,216.81,216.86,216.6,216.61,1929.0
2023-09-13 10:25:00,216.7,216.7,216.18,216.44,4454.0,216.7,216.7,216.18,216.44,4454.0
2023-09-13 10:30:00,216.36,216.53,216.33,216.39,2781.0,216.36,216.53,216.33,216.39,2781.0
2023-09-13 10:35:00,216.23,216.31,216.13,216.18,2560.0,216.23,216.31,216.13,216.18,2560.0
2023-09-13 10:40:00,216.23,216.23,215.84,215.84,500.0,216.23,216.23,215.84,215.84,500.0
2023-09-13 10:45:00,215.82,215.84,215.16,215.38,5704.0,215.82,215.84,215.16,215.38,5704.0
2023-09-13 10:50:00,215.28,215.39,214.79,215.34,10912.0,215.28,215.39,214.79,215.34,10912.0
2023-09-13 10:55:00,215.39,215.39,214.81,215.05,2878.0,215.39,215.39,214.81,215.05,2878.0
2023-09-13 11:00:00,214.98,215.53,214.98,215.14,3228.0,214.98,215.53,214.98,215.14,3228.0
2023-09-13 11:05:00,215.35,215.4,215.35,215.38,500.0,215.35,215.4,215.35,215.38,500.0
2023-09-13 11:10:00,215.34,216.11,215.33,216.07,5600.0,215.34,216.11,215.33,216.07,5600.0
2023-09-13 11:15:00,215.99,216.0,215.78,215.84,1136.0,215.99,216.0,215.78,215.84,1136.0
2023-09-13 11:20:00,215.74,215.85,215.61,215.82,1418.0,215.74,215.85,215.61,215.82,1418.0
2023-09-13 11:25:00,215.78,215.78,215.4,215.59,1854.0,215.78,215.78,215.4,215.59,1854.0
2023-09-13 11:30:00,215.72,215.99,215.68,215.99,3213.0,215.72,215.99,215.68,215.99,3213.0
2023-09-13 11:35:00,215.96,216.02,215.94,216.02,1600.0,215.96,216.02,215.94,216.02,1600.0
2023-09-13 11:40:00,216.1,216.25,215.97,216.25,2021.0,216.1,216.25,215.97,216.25,2021.0
2023-09-13 11:45:00,216.36,216.43,216.35,216.43,400.0,216.36,216.43,216.35,216.43,400.0
2023-09-13 11:50:00,216.49,216.49,216.35,216.42,919.0,216.49,216.49,216.35,216.42,919.0
2023-09-13 11:55:00,216.41,216.56,216.4,216.56,1700.0,216.41,216.56,216.4,216.56,1700.0
2023-09-13 12:00:00,216.5,216.93,216.48,216.93,2800.0,216.5,216.93,216.48,216.93,2800.0
2023-09-13 12:05:00,216.97,216.99,216.44,216.44,3090.0,216.97,216.99,216.44,216.44,3090.0
2023-09-13 12:10:00,216.44,216.44,216.25,216.26,1693.0,216.44,216.44,216.25,216.26,1693.0
2023-09-13 12:15:00,216.24,216.54,216.23,216.53,1650.0,216.24,216.54,216.23,216.53,1650.0
2023-09-13 12:20:00,216.52,216.65,216.52,216.65,500.0,216.52,216.65,216.52,216.65,500.0
2023-09-13 12:25:00,216.65,217.01,216.65,217.01,2914.0,216.65,217.01,216.65,217.01,2914.0
2023-09-13 12:30:00,216.97,217.4,216.97,217.36,3212.0,216.97,217.4,216.97,217.36,3212.0
2023-09-13 12:35:00,217.51,217.99,217.43,217.99,3598.0,217.51,217.99,217.43,217.99,3598.0
2023-09-13 12:40:00,217.88,217.88,217.61,217.72,3396.0,217.88,217.88,217.61,217.72,3396.0
2023-09-13 12:45:00,217.73,217.79,217.61,217.79,805.0,217.73,217.79,217.61,217.79,805.0
2023-09-13 12:50:00,217.61,217.61,217.39,217.39,1224.0,217.61,217.61,217.39,217.39,1224.0
2023-09-13 12:55:00,217.46,217.46,216.83,217.0,1512.0,217.46,217.46,216.83,217.0,1512.0
2023-09-13 13:00:00,216.81,216.88,216.7,216.7,1553.0,216.81,216.88,216.7,216.7,1553.0
2023-09-13 13:05:00,216.73,216.73,216.64,216.64,300.0,216.73,216.73,216.64,216.64,300.0
2023-09-13 13:10:00,216.66,216.67,216.55,216.55,1000.0,216.66,216.67,216.55,216.55,1000.0
2023-09-13 13:15:00,216.58,216.58,216.46,216.47,524.0,216.58,216.58,216.46,216.47,524.0
2023-09-13 13:20:00,216.45,216.56,216.45,216.47,5347.0,216.45,216.56,216.45,216.47,5347.0
2023-09-13 13:25:00,216.53,216.63,216.44,216.63,4839.0,216.53,216.63,216.44,216.63,4839.0
2023-09-13 13:30:00,216.73,216.78,216.48,216.52,2381.0,216.73,216.78,216.48,216.52,2381.0
2023-09-13 13:35:00,216.49,216.49,216.02,216.15,1829.0,216.49,216.49,216.02,216.15,1829.0
2023-09-13 13:40:00,216.04,216.22,216.03,216.12,1700.0,216.04,216.22,216.03,216.12,1700.0
2023-09-13 13:45:00,216.16,216.37,216.16,216.31,1169.0,216.16,216.37,216.16,216.31,1169.0
2023-09-13 13:50:00,216.31,216.46,216.31,216.39,2501.0,216.31,216.46,216.31,216.39,2501.0
2023-09-13 13:55:00,216.39,216.77,216.33,216.66,4709.0,216.39,216.77,216.33,216.66,4709.0
2023-09-13 14:00:00,216.86,216.86,216.77,216.86,742.0,216.86,216.86,216.77,216.86,742.0
2023-09-13 14:05:00,216.79,216.79,216.73,216.73,300.0,216.79,216.79,216.73,216.73,300.0
2023-09-13 14:10:00,216.72,216.73,216.53,216.54,1595.0,216.72,216.73,216.53,216.54,1595.0
2023-09-13 14:15:00,216.57,216.57,216.24,216.24,2306.0,216.57,216.57,216.24,216.24,2306.0
2023-09-13 14:20:00,216.16,216.39,216.16,216.29,1402.0,216.16,216.39,216.16,216.29,1402.0
2023-09-13 14:25:00,216.29,216.4,216.29,216.31,851.0,216.29,216.4,216.29,216.31,851.0
2023-09-13 14:30:00,216.31,216.33,216.21,216.23,961.0,216.31,216.33,216.21,216.23,961.0
2023-09-13 14:35:00,216.17,216.31,216.12,216.12,1500.0,216.17,216.31,216.12,216.12,1500.0
2023-09-13 14:40:00,216.14,216.21,216.09,216.19,1358.0,216.14,216.21,216.09,216.19,1358.0
2023-09-13 14:45:00,216.11,216.14,215.91,216.05,2911.0,216.11,216.14,215.91,216.05,2911.0
2023-09-13 14:50:00,215.92,215.95,215.59,215.59,1507.0,215.92,215.95,215.59,215.59,1507.0
2023-09-13 14:55:00,215.53,215.96,215.41,215.74,9592.0,215.53,215.96,215.41,215.74,9592.0
2023-09-13 15:00:00,215.74,215.84,215.65,215.73,1883.0,215.74,215.84,215.65,215.73,1883.0
2023-09-13 15:05:00,215.74,215.86,215.74,215.86,2539.0,215.74,215.86,215.74,215.86,2539.0
2023-09-13 15:10:00,215.79,216.01,215.79,216.01,4436.0,215.79,216.01,215.79,216.01,4436.0
2023-09-13 15:15:00,216.06,216.14,216.0,216.03,2494.0,216.06,216.14,216.0,216.03,2494.0
2023-09-13 15:20:00,216.1,216.24,216.0,216.24,1765.0,216.1,216.24,216.0,216.24,1765.0
2023-09-13 15:25:00,216.27,216.37,216.27,216.37,1312.0,216.27,216.37,216.27,216.37,1312.0
2023-09-13 15:30:00,216.4,216.78,216.38,216.78,8434.0,216.4,216.78,216.38,216.78,8434.0
2023-09-13 15:35:00,216.8,217.01,216.76,217.01,1400.0,216.8,217.01,216.76,217.01,1400.0
2023-09-13 15:40:00,217.08,217.15,216.86,216.86,6850.0,217.08,217.15,216.86,216.86,6850.0
2023-09-13 15:45:00,216.88,217.01,216.7,216.88,11854.0,216.88,217.01,216.7,216.88,11854.0
2023-09-13 15:50:00,217.04,217.05,216.7,216.8,29842.0,217.04,217.05,216.7,216.8,29842.0
2023-09-13 15:55:00,216.82,217.24,216.58,216.6,81280.0,216.82,217.24,216.58,216.6,81280.0
2023-09-14 09:30:00,218.37,218.75,217.59,217.64,7929.0,218.37,218.75,217.59,217.64,7929.0
2023-09-14 09:35:00,217.46,217.46,215.56,215.56,2623.0,217.46,217.46,215.56,215.56,2623.0
2023-09-14 09:40:00,215.33,215.4,214.38,214.9,8582.0,215.33,215.4,214.38,214.9,8582.0
2023-09-14 09:45:00,214.93,215.29,214.2,214.2,4258.0,214.93,215.29,214.2,214.2,4258.0
2023-09-14 09:50:00,214.59,214.9,214.31,214.31,1800.0,214.59,214.9,214.31,214.31,1800.0
2023-09-14 09:55:00,214.39,214.51,213.58,214.08,10284.0,214.39,214.51,213.58,214.08,10284.0
2023-09-14 10:00:00,214.17,214.22,213.7,213.7,9820.0,214.17,214.22,213.7,213.7,9820.0
2023-09-14 10:05:00,213.92,213.95,213.32,213.66,9036.0,213.92,213.95,213.32,213.66,9036.0
2023-09-14 10:10:00,213.54,213.89,213.34,213.34,2771.0,213.54,213.89,213.34,213.34,2771.0
2023-09-14 10:15:00,213.18,213.67,212.76,212.76,16690.0,213.18,213.67,212.76,212.76,16690.0
2023-09-14 10:20:00,212.93,213.72,212.76,213.4,4202.0,212.93,213.72,212.76,213.4,4202.0
2023-09-14 10:25:00,213.49,213.53,212.92,213.12,4132.0,213.49,213.53,212.92,213.12,4132.0
2023-09-14 10:30:00,213.12,213.12,212.38,212.53,4188.0,213.12,213.12,212.38,212.53,4188.0
2023-09-14 10:35:00,212.52,212.77,211.42,211.42,5436.0,212.52,212.77,211.42,211.42,5436.0
2023-09-14 10:40:00,211.44,212.17,211.27,212.09,6338.0,211.44,212.17,211.27,212.09,6338.0
2023-09-14 10:45:00,212.3,212.57,211.79,211.79,6264.0,212.3,212.57,211.79,211.79,6264.0
2023-09-14 10:50:00,211.81,211.81,211.35,211.37,4064.0,211.81,211.81,211.35,211.37,4064.0
2023-09-14 10:55:00,211.34,211.68,211.24,211.56,5579.0,211.34,211.68,211.24,211.56,5579.0
2023-09-14 11:00:00,211.68,213.09,211.68,213.08,4020.0,211.68,213.09,211.68,213.08,4020.0
2023-09-14 11:05:00,213.09,213.6,212.89,212.89,22217.0,213.09,213.6,212.89,212.89,22217.0
2023-09-14 11:10:00,213.13,213.22,212.86,212.95,7946.0,213.13,213.22,212.86,212.95,7946.0
2023-09-14 11:15:00,213.04,213.19,212.86,213.19,3077.0,213.04,213.19,212.86,213.19,3077.0
2023-09-14 11:20:00,213.16,213.85,212.94,213.45,25099.0,213.16,213.85,212.94,213.45,25099.0
2023-09-14 11:25:00,213.43,214.07,213.32,214.04,16227.0,213.43,214.07,213.32,214.04,16227.0
2023-09-14 11:30:00,214.06,214.75,213.85,214.57,10508.0,214.06,214.75,213.85,214.57,10508.0
2023-09-14 11:35:00,214.53,214.62,213.83,214.09,3224.0,214.53,214.62,213.83,214.09,3224.0
2023-09-14 11:40:00,214.09,214.28,213.9,214.06,3499.0,214.09,214.28,213.9,214.06,3499.0
2023-09-14 11:45:00,214.04,214.07,213.85,214.03,12283.0,214.04,214.07,213.85,214.03,12283.0
2023-09-14 11:50:00,214.01,214.42,213.96,214.18,2393.0,214.01,214.42,213.96,214.18,2393.0
2023-09-14 11:55:00,214.21,214.21,214.03,214.03,1368.0,214.21,214.21,214.03,214.03,1368.0
2023-09-14 12:00:00,214.09,214.21,213.86,213.96,3400.0,214.09,214.21,213.86,213.96,3400.0
2023-09-14 12:05:00,213.98,214.1,213.98,214.04,3417.0,213.98,214.1,213.98,214.04,3417.0
2023-09-14 12:10:00,214.04,214.14,213.9,213.94,6261.0,214.04,214.14,213.9,213.94,6261.0
2023-09-14 12:15:00,213.83,214.16,213.8,214.13,2913.0,213.83,214.16,213.8,214.13,2913.0
2023-09-14 12:20:00,214.09,214.14,213.78,213.78,9874.0,214.09,214.14,213.78,213.78,9874.0
2023-09-14 12:25:00,213.77,213.88,212.99,213.02,6707.0,213.77,213.88,212.99,213.02,6707.0
2023-09-14 12:30:00,213.04,213.36,212.74,212.84,19395.0,213.04,213.36,212.74,212.84,19395.0
2023-09-14 12:35:00,212.89,213.23,212.55,213.02,5886.0,212.89,213.23,212.55,213.02,5886.0
2023-09-14 12:40:00,213.11,213.61,213.1,213.37,2200.0,213.11,213.61,213.1,213.37,2200.0
2023-09-14 12:45:00,213.45,213.62,213.37,213.5,6748.0,213.45,213.62,213.37,213.5,6748.0
2023-09-14 12:50:00,213.53,213.78,213.53,213.57,3722.0,213.53,213.78,213.53,213.57,3722.0
2023-09-14 12:55:00,213.62,213.62,213.4,213.53,5492.0,213.62,213.62,213.4,213.53,5492.0
2023-09-14 13:00:00,213.58,213.58,212.58,212.62,10308.0,213.58,213.58,212.58,212.62,10308.0
2023-09-14 13:05:00,212.7,212.72,212.16,212.28,13959.0,212.7,212.72,212.16,212.28,13959.0
2023-09-14 13:10:00,212.4,213.14,212.38,213.05,9436.0,212.4,213.14,212.38,213.05,9436.0
2023-09-14 13:15:00,212.96,213.38,212.87,213.35,1500.0,212.96,213.38,212.87,213.35,1500.0
2023-09-14 13:20:00,213.26,213.37,213.15,213.17,1300.0,213.26,213.37,213.15,213.17,1300.0
2023-09-14 13:25:00,213.08,213.17,212.92,212.92,2313.0,213.08,213.17,212.92,212.92,2313.0
2023-09-14 13:30:00,212.93,213.44,212.93,213.44,1812.0,212.93,213.44,212.93,213.44,1812.0
2023-09-14 13:35:00,213.42,213.43,213.17,213.42,3733.0,213.42,213.43,213.17,213.42,3733.0
2023-09-14 13:40:00,213.27,213.5,213.27,213.32,1548.0,213.27,213.5,213.27,213.32,1548.0
2023-09-14 13:45:00,213.3,213.38,213.2,213.24,1195.0,213.3,213.38,213.2,213.24,1195.0
2023-09-14 13:50:00,213.19,213.25,212.99,213.09,2758.0,213.19,213.25,212.99,213.09,2758.0
2023-09-14 13:55:00,213.04,213.04,212.76,212.94,3214.0,213.04,213.04,212.76,212.94,3214.0
2023-09-14 14:00:00,212.98,213.08,212.8,212.8,5709.0,212.98,213.08,212.8,212.8,5709.0
2023-09-14 14:05:00,212.83,212.94,212.81,212.86,1701.0,212.83,212.94,212.81,212.86,1701.0
2023-09-14 14:10:00,212.87,212.91,212.73,212.74,3358.0,212.87,212.91,212.73,212.74,3358.0
2023-09-14 14:15:00,212.75,212.81,212.51,212.59,4063.0,212.75,212.81,212.51,212.59,4063.0
2023-09-14 14:20:00,212.59,212.81,212.36,212.41,7549.0,212.59,212.81,212.36,212.41,7549.0
2023-09-14 14:25:00,212.46,212.51,212.37,212.39,2002.0,212.46,212.51,212.37,212.39,2002.0
2023-09-14 14:30:00,212.44,212.59,212.38,212.57,5007.0,212.44,212.59,212.38,212.57,5007.0
2023-09-14 14:35:00,212.45,212.87,212.43,212.78,4664.0,212.45,212.87,212.43,212.78,4664.0
2023-09-14 14:40:00,212.76,212.81,212.72,212.76,1204.0,212.76,212.81,212.72,212.76,1204.0
2023-09-14 14:45:00,212.78,212.82,212.66,212.77,6080.0,212.78,212.82,212.66,212.77,6080.0
2023-09-14 14:50:00,212.77,212.79,212.66,212.66,2580.0,212.77,212.79,212.66,212.66,2580.0
2023-09-14 14:55:00,212.73,212.75,212.61,212.66,6070.0,212.73,212.75,212.61,212.66,6070.0
2023-09-14 15:00:00,212.72,212.97,212.71,212.9,2727.0,212.72,212.97,212.71,212.9,2727.0
2023-09-14 15:05:00,212.95,212.95,212.7,212.76,3490.0,212.95,212.95,212.7,212.76,3490.0
2023-09-14 15:10:00,212.67,213.09,212.67,212.77,7007.0,212.67,213.09,212.67,212.77,7007.0
2023-09-14 15:15:00,212.77,212.77,212.63,212.74,3154.0,212.77,212.77,212.63,212.74,3154.0
2023-09-14 15:20:00,212.76,212.76,212.45,212.45,5497.0,212.76,212.76,212.45,212.45,5497.0
2023-09-14 15:25:00,212.43,212.43,212.09,212.21,5138.0,212.43,212.43,212.09,212.21,5138.0
2023-09-14 15:30:00,212.24,212.51,212.19,212.43,9939.0,212.24,212.51,212.19,212.43,9939.0
2023-09-14 15:35:00,212.44,212.59,212.39,212.53,7943.0,212.44,212.59,212.39,212.53,7943.0
2023-09-14 15:40:00,212.5,212.57,212.19,212.46,14668.0,212.5,212.57,212.19,212.46,14668.0
2023-09-14 15:45:00,212.45,212.58,212.3,212.3,10299.0,212.45,212.58,212.3,212.3,10299.0
2023-09-14 15:50:00,212.43,212.57,212.3,212.51,27673.0,212.43,212.57,212.3,212.51,27673.0
2023-09-14 15:55:00,212.47,212.98,212.32,212.95,71415.0,212.47,212.98,212.32,212.95,71415.0
2023-09-15 09:30:00,211.54,211.54,211.54,211.54,0.0,211.54,211.54,211.54,211.54,0.0
2023-09-15 09:35:00,212.18,212.94,212.13,212.94,115983.0,212.18,212.94,212.13,212.94,115983.0
2023-09-15 09:40:00,213.0,213.88,212.77,212.94,4916.0,213.0,213.88,212.77,212.94,4916.0
2023-09-15 09:45:00,212.57,213.71,212.57,213.56,2997.0,212.57,213.71,212.57,213.56,2997.0
2023-09-15 09:50:00,213.79,214.61,213.71,214.61,6311.0,213.79,214.61,213.71,214.61,6311.0
2023-09-15 09:55:00,214.4,214.61,214.27,214.27,5544.0,214.4,214.61,214.27,214.27,5544.0
2023-09-15 10:00:00,214.37,214.68,214.1,214.68,3415.0,214.37,214.68,214.1,214.68,3415.0
2023-09-15 10:05:00,214.62,214.7,214.49,214.57,3430.0,214.62,214.7,214.49,214.57,3430.0
2023-09-15 10:10:00,214.68,214.68,214.04,214.04,3043.0,214.68,214.68,214.04,214.04,3043.0
2023-09-15 10:15:00,214.04,214.39,214.04,214.27,3494.0,214.04,214.39,214.04,214.27,3494.0
2023-09-15 10:20:00,214.27,214.27,213.52,213.56,7408.0,214.27,214.27,213.52,213.56,7408.0
2023-09-15 10:25:00,213.28,213.28,212.91,213.14,1087.0,213.28,213.28,212.91,213.14,1087.0
2023-09-15 10:30:00,213.05,213.05,212.85,212.86,1902.0,213.05,213.05,212.85,212.86,1902.0
2023-09-15 10:35:00,212.79,212.86,212.73,212.76,4208.0,212.79,212.86,212.73,212.76,4208.0
2023-09-15 10:40:00,212.8,212.9,212.36,212.36,6240.0,212.8,212.9,212.36,212.36,6240.0
2023-09-15 10:45:00,212.47,212.5,212.31,212.5,3613.0,212.47,212.5,212.31,212.5,3613.0
2023-09-15 10:50:00,212.58,212.61,212.42,212.42,3222.0,212.58,212.61,212.42,212.42,3222.0
2023-09-15 10:55:00,212.41,212.42,212.17,212.17,2920.0,212.41,212.42,212.17,212.17,2920.0
2023-09-15 11:00:00,212.33,212.39,211.87,211.87,6664.0,212.33,212.39,211.87,211.87,6664.0
2023-09-15 11:05:00,212.05,212.23,211.84,212.23,5188.0,212.05,212.23,211.84,212.23,5188.0
2023-09-15 11:10:00,212.24,212.48,212.22,212.26,2442.0,212.24,212.48,212.22,212.26,2442.0
2023-09-15 11:15:00,212.26,212.35,211.85,211.85,3111.0,212.26,212.35,211.85,211.85,3111.0
2023-09-15 11:20:00,211.93,212.09,211.82,211.93,3633.0,211.93,212.09,211.82,211.93,3633.0
2023-09-15 11:25:00,211.88,212.64,211.82,212.64,5955.0,211.88,212.64,211.82,212.64,5955.0
2023-09-15 11:30:00,212.56,213.49,212.55,213.48,35521.0,212.56,213.49,212.55,213.48,35521.0
2023-09-15 11:35:00,213.69,214.78,213.69,214.7,4230.0,213.69,214.78,213.69,214.7,4230.0
2023-09-15 11:40:00,214.81,215.43,214.07,215.22,12637.0,214.81,215.43,214.07,215.22,12637.0
2023-09-15 11:45:00,215.23,216.21,215.06,216.21,11349.0,215.23,216.21,215.06,216.21,11349.0
2023-09-15 11:50:00,216.23,216.35,215.66,216.03,6932.0,216.23,216.35,215.66,216.03,6932.0
2023-09-15 11:55:00,216.24,216.3,215.87,216.07,3168.0,216.24,216.3,215.87,216.07,3168.0
2023-09-15 12:00:00,215.88,215.9,215.52,215.53,3010.0,215.88,215.9,215.52,215.53,3010.0
2023-09-15 12:05:00,215.4,215.94,215.31,215.94,4587.0,215.4,215.94,215.31,215.94,4587.0
2023-09-15 12:10:00,216.16,216.16,215.79,215.99,1126.0,216.16,216.16,215.79,215.99,1126.0
2023-09-15 12:15:00,215.99,216.1,215.6,216.02,3746.0,215.99,216.1,215.6,216.02,3746.0
2023-09-15 12:20:00,215.93,215.93,215.54,215.88,4202.0,215.93,215.93,215.54,215.88,4202.0
2023-09-15 12:25:00,215.89,216.53,215.45,216.24,8574.0,215.89,216.53,215.45,216.24,8574.0
2023-09-15 12:30:00,216.15,216.15,215.63,215.75,2337.0,216.15,216.15,215.63,215.75,2337.0
2023-09-15 12:35:00,215.62,215.62,214.97,215.3,2756.0,215.62,215.62,214.97,215.3,2756.0
2023-09-15 12:40:00,215.1,215.23,215.09,215.09,1092.0,215.1,215.23,215.09,215.09,1092.0
2023-09-15 12:45:00,215.01,215.21,214.79,215.21,3300.0,215.01,215.21,214.79,215.21,3300.0
2023-09-15 12:50:00,215.25,215.25,215.0,215.04,1800.0,215.25,215.25,215.0,215.04,1800.0
2023-09-15 12:55:00,214.94,215.11,214.76,215.04,1424.0,214.94,215.11,214.76,215.04,1424.0
2023-09-15 13:00:00,215.0,215.0,214.42,214.44,22484.0,215.0,215.0,214.42,214.44,22484.0
2023-09-15 13:05:00,214.49,214.49,213.63,213.75,11967.0,214.49,214.49,213.63,213.75,11967.0
2023-09-15 13:10:00,213.6,213.86,213.3,213.3,16396.0,213.6,213.86,213.3,213.3,16396.0
2023-09-15 13:15:00,213.44,213.54,213.24,213.3,18200.0,213.44,213.54,213.24,213.3,18200.0
2023-09-15 13:20:00,213.24,213.51,213.05,213.16,11399.0,213.24,213.51,213.05,213.16,11399.0
2023-09-15 13:25:00,213.26,213.36,212.91,212.93,3180.0,213.26,213.36,212.91,212.93,3180.0
2023-09-15 13:30:00,212.89,213.27,212.89,213.26,6333.0,212.89,213.27,212.89,213.26,6333.0
2023-09-15 13:35:00,213.3,213.92,213.25,213.92,6082.0,213.3,213.92,213.25,213.92,6082.0
2023-09-15 13:40:00,213.92,213.92,213.33,213.36,3739.0,213.92,213.92,213.33,213.36,3739.0
2023-09-15 13:45:00,213.31,213.38,213.07,213.27,2900.0,213.31,213.38,213.07,213.27,2900.0
2023-09-15 13:50:00,213.18,213.25,213.04,213.09,4351.0,213.18,213.25,213.04,213.09,4351.0
2023-09-15 13:55:00,213.07,213.43,213.06,213.06,13374.0,213.07,213.43,213.06,213.06,13374.0
2023-09-15 14:00:00,213.16,213.16,212.61,212.69,6208.0,213.16,213.16,212.61,212.69,6208.0
2023-09-15 14:05:00,212.79,212.96,212.56,212.57,3727.0,212.79,212.96,212.56,212.57,3727.0
2023-09-15 14:10:00,212.69,212.97,212.58,212.58,6138.0,212.69,212.97,212.58,212.58,6138.0
2023-09-15 14:15:00,212.65,212.85,212.43,212.45,5045.0,212.65,212.85,212.43,212.45,5045.0
2023-09-15 14:20:00,212.5,212.79,212.49,212.69,8789.0,212.5,212.79,212.49,212.69,8789.0
2023-09-15 14:25:00,212.68,212.78,212.56,212.66,4599.0,212.68,212.78,212.56,212.66,4599.0
2023-09-15 14:30:00,212.66,212.7,212.34,212.63,5192.0,212.66,212.7,212.34,212.63,5192.0
2023-09-15 14:35:00,212.59,212.75,212.36,212.59,4093.0,212.59,212.75,212.36,212.59,4093.0
2023-09-15 14:40:00,212.51,212.61,212.31,212.43,3778.0,212.51,212.61,212.31,212.43,3778.0
2023-09-15 14:45:00,212.52,212.72,212.41,212.49,3000.0,212.52,212.72,212.41,212.49,3000.0
2023-09-15 14:50:00,212.49,212.59,212.09,212.31,6787.0,212.49,212.59,212.09,212.31,6787.0
2023-09-15 14:55:00,212.41,212.55,212.23,212.5,5387.0,212.41,212.55,212.23,212.5,5387.0
2023-09-15 15:00:00,212.4,212.4,212.02,212.02,2608.0,212.4,212.4,212.02,212.02,2608.0
2023-09-15 15:05:00,212.11,212.15,211.82,211.96,5735.0,212.11,212.15,211.82,211.96,5735.0
2023-09-15 15:10:00,212.03,212.03,211.45,211.45,2800.0,212.03,212.03,211.45,211.45,2800.0
2023-09-15 15:15:00,211.45,211.76,211.37,211.42,11952.0,211.45,211.76,211.37,211.42,11952.0
2023-09-15 15:20:00,211.44,211.48,211.15,211.21,8513.0,211.44,211.48,211.15,211.21,8513.0
2023-09-15 15:25:00,211.21,211.29,211.03,211.1,5762.0,211.21,211.29,211.03,211.1,5762.0
2023-09-15 15:30:00,211.1,211.45,211.1,211.26,10349.0,211.1,211.45,211.1,211.26,10349.0
2023-09-15 15:35:00,211.23,211.3,210.96,210.98,17889.0,211.23,211.3,210.96,210.98,17889.0
2023-09-15 15:40:00,210.93,211.25,210.88,210.88,10167.0,210.93,211.25,210.88,210.88,10167.0
2023-09-15 15:45:00,210.82,211.02,210.69,210.89,17439.0,210.82,211.02,210.69,210.89,17439.0
2023-09-15 15:50:00,210.95,211.33,210.77,211.16,26576.0,210.95,211.33,210.77,211.16,26576.0
2023-09-15 15:55:00,211.24,211.77,211.22,211.7,59344.0,211.24,211.77,211.22,211.7,59344.0
2023-09-18 09:30:00,210.85,211.59,209.75,210.59,6484.0,210.85,211.59,209.75,210.59,6484.0
2023-09-18 09:35:00,210.9,210.9,209.91,210.53,5319.0,210.9,210.9,209.91,210.53,5319.0
2023-09-18 09:40:00,210.79,210.79,209.76,209.76,700.0,210.79,210.79,209.76,209.76,700.0
2023-09-18 09:45:00,210.48,210.6,210.0,210.08,1100.0,210.48,210.6,210.0,210.08,1100.0
2023-09-18 09:50:00,210.04,210.25,209.85,209.91,4095.0,210.04,210.25,209.85,209.91,4095.0
2023-09-18 09:55:00,209.85,210.03,209.74,209.95,4895.0,209.85,210.03,209.74,209.95,4895.0
2023-09-18 10:00:00,210.08,210.61,210.06,210.37,3066.0,210.08,210.61,210.06,210.37,3066.0
2023-09-18 10:05:00,210.13,210.15,209.95,209.97,8349.0,210.13,210.15,209.95,209.97,8349.0
2023-09-18 10:10:00,210.31,210.48,210.2,210.33,1057.0,210.31,210.48,210.2,210.33,1057.0
2023-09-18 10:15:00,210.34,210.34,209.99,210.0,3820.0,210.34,210.34,209.99,210.0,3820.0
2023-09-18 10:20:00,210.03,210.18,209.94,210.17,3622.0,210.03,210.18,209.94,210.17,3622.0
2023-09-18 10:25:00,210.17,210.27,209.89,210.2,3678.0,210.17,210.27,209.89,210.2,3678.0
2023-09-18 10:30:00,210.17,210.38,210.09,210.33,2562.0,210.17,210.38,210.09,210.33,2562.0
2023-09-18 10:35:00,210.36,210.39,210.36,210.39,600.0,210.36,210.39,210.36,210.39,600.0
2023-09-18 10:40:00,210.33,210.51,210.32,210.38,1600.0,210.33,210.51,210.32,210.38,1600.0
2023-09-18 10:45:00,210.41,210.71,210.37,210.58,3401.0,210.41,210.71,210.37,210.58,3401.0
2023-09-18 10:50:00,210.56,210.56,210.06,210.06,2642.0,210.56,210.56,210.06,210.06,2642.0
2023-09-18 10:55:00,210.05,210.2,209.92,210.09,3760.0,210.05,210.2,209.92,210.09,3760.0
2023-09-18 11:00:00,210.07,210.32,209.98,210.05,2927.0,210.07,210.32,209.98,210.05,2927.0
2023-09-18 11:05:00,210.0,210.05,209.94,210.02,9889.0,210.0,210.05,209.94,210.02,9889.0
2023-09-18 11:10:00,210.02,210.08,209.84,210.0,8207.0,210.02,210.08,209.84,210.0,8207.0
2023-09-18 11:15:00,210.1,210.18,210.0,210.03,3171.0,210.1,210.18,210.0,210.03,3171.0
2023-09-18 11:20:00,210.13,210.41,210.12,210.3,3069.0,210.13,210.41,210.12,210.3,3069.0
2023-09-18 11:25:00,210.43,210.47,210.4,210.47,400.0,210.43,210.47,210.4,210.47,400.0
2023-09-18 11:30:00,210.64,210.73,210.54,210.63,1300.0,210.64,210.73,210.54,210.63,1300.0
2023-09-18 11:35:00,210.73,210.73,210.45,210.54,1920.0,210.73,210.73,210.45,210.54,1920.0
2023-09-18 11:40:00,210.53,210.82,210.53,210.82,1056.0,210.53,210.82,210.53,210.82,1056.0
2023-09-18 11:45:00,210.79,210.92,210.79,210.92,6100.0,210.79,210.92,210.79,210.92,6100.0
2023-09-18 11:50:00,210.85,211.0,210.77,210.99,2420.0,210.85,211.0,210.77,210.99,2420.0
2023-09-18 11:55:00,210.9,211.07,210.88,210.98,6838.0,210.9,211.07,210.88,210.98,6838.0
2023-09-18 12:00:00,211.14,211.14,210.95,210.95,15194.0,211.14,211.14,210.95,210.95,15194.0
2023-09-18 12:05:00,210.96,210.99,210.77,210.77,2902.0,210.96,210.99,210.77,210.77,2902.0
2023-09-18 12:10:00,210.75,210.78,210.5,210.5,2554.0,210.75,210.78,210.5,210.5,2554.0
2023-09-18 12:15:00,210.47,210.5,210.29,210.3,1375.0,210.47,210.5,210.29,210.3,1375.0
2023-09-18 12:20:00,210.29,210.3,210.2,210.3,2145.0,210.29,210.3,210.2,210.3,2145.0
2023-09-18 12:25:00,210.3,210.34,210.21,210.21,3000.0,210.3,210.34,210.21,210.21,3000.0
2023-09-18 12:30:00,210.22,210.35,210.2,210.34,2105.0,210.22,210.35,210.2,210.34,2105.0
2023-09-18 12:35:00,210.34,210.64,210.33,210.54,4581.0,210.34,210.64,210.33,210.54,4581.0
2023-09-18 12:40:00,210.47,210.56,210.39,210.43,1653.0,210.47,210.56,210.39,210.43,1653.0
2023-09-18 12:45:00,210.38,210.43,210.34,210.39,1200.0,210.38,210.43,210.34,210.39,1200.0
2023-09-18 12:50:00,210.36,210.43,210.31,210.34,3121.0,210.36,210.43,210.31,210.34,3121.0
2023-09-18 12:55:00,210.29,210.43,210.29,210.4,1866.0,210.29,210.43,210.29,210.4,1866.0
2023-09-18 13:00:00,210.46,210.87,210.46,210.69,4200.0,210.46,210.87,210.46,210.69,4200.0
2023-09-18 13:05:00,210.61,210.69,210.53,210.66,5571.0,210.61,210.69,210.53,210.66,5571.0
2023-09-18 13:10:00,210.62,210.72,210.62,210.71,500.0,210.62,210.72,210.62,210.71,500.0
2023-09-18 13:15:00,210.62,210.8,210.54,210.62,1947.0,210.62,210.8,210.54,210.62,1947.0
2023-09-18 13:20:00,210.63,210.69,210.59,210.59,700.0,210.63,210.69,210.59,210.59,700.0
2023-09-18 13:25:00,210.65,210.77,210.55,210.61,2102.0,210.65,210.77,210.55,210.61,2102.0
2023-09-18 13:30:00,210.67,210.71,210.62,210.68,1319.0,210.67,210.71,210.62,210.68,1319.0
2023-09-18 13:35:00,210.67,210.8,210.66,210.69,2268.0,210.67,210.8,210.66,210.69,2268.0
2023-09-18 13:40:00,210.6,210.71,210.6,210.63,300.0,210.6,210.71,210.6,210.63,300.0
2023-09-18 13:45:00,210.67,210.73,210.6,210.6,1100.0,210.67,210.73,210.6,210.6,1100.0
2023-09-18 13:50:00,210.61,210.61,210.19,210.2,4502.0,210.61,210.61,210.19,210.2,4502.0
2023-09-18 13:55:00,210.2,210.39,210.1,210.29,6332.0,210.2,210.39,210.1,210.29,6332.0
2023-09-18 14:00:00,210.3,210.41,210.21,210.22,3712.0,210.3,210.41,210.21,210.22,3712.0
2023-09-18 14:05:00,210.32,210.33,210.0,210.01,4737.0,210.32,210.33,210.0,210.01,4737.0
2023-09-18 14:10:00,210.01,210.09,210.0,210.01,901.0,210.01,210.09,210.0,210.01,901.0
2023-09-18 14:15:00,210.02,210.13,210.0,210.06,2211.0,210.02,210.13,210.0,210.06,2211.0
2023-09-18 14:20:00,210.1,210.18,210.04,210.06,2974.0,210.1,210.18,210.04,210.06,2974.0
2023-09-18 14:25:00,210.09,210.12,210.0,210.01,4643.0,210.09,210.12,210.0,210.01,4643.0
2023-09-18 14:30:00,210.09,210.1,210.02,210.02,694.0,210.09,210.1,210.02,210.02,694.0
2023-09-18 14:35:00,210.01,210.27,210.0,210.02,4326.0,210.01,210.27,210.0,210.02,4326.0
2023-09-18 14:40:00,210.01,210.16,210.0,210.12,2294.0,210.01,210.16,210.0,210.12,2294.0
2023-09-18 14:45:00,210.12,210.17,210.0,210.06,3076.0,210.12,210.17,210.0,210.06,3076.0
2023-09-18 14:50:00,210.0,210.13,209.85,209.85,3775.0,210.0,210.13,209.85,209.85,3775.0
2023-09-18 14:55:00,209.85,210.05,209.85,210.03,4217.0,209.85,210.05,209.85,210.03,4217.0
2023-09-18 15:00:00,210.09,210.09,209.85,209.91,3696.0,210.09,210.09,209.85,209.91,3696.0
2023-09-18 15:05:00,209.88,210.01,209.88,209.89,2287.0,209.88,210.01,209.88,209.89,2287.0
2023-09-18 15:10:00,209.87,209.87,209.76,209.76,2966.0,209.87,209.87,209.76,209.76,2966.0
2023-09-18 15:15:00,209.81,209.81,209.58,209.64,3173.0,209.81,209.81,209.58,209.64,3173.0
2023-09-18 15:20:00,209.72,209.72,209.59,209.59,2060.0,209.72,209.72,209.59,209.59,2060.0
2023-09-18 15:25:00,209.56,209.75,209.55,209.75,4234.0,209.56,209.75,209.55,209.75,4234.0
2023-09-18 15:30:00,209.72,209.72,209.37,209.37,4941.0,209.72,209.72,209.37,209.37,4941.0
2023-09-18 15:35:00,209.34,209.47,209.33,209.43,3359.0,209.34,209.47,209.33,209.43,3359.0
2023-09-18 15:40:00,209.49,209.82,209.46,209.61,7984.0,209.49,209.82,209.46,209.61,7984.0
2023-09-18 15:45:00,209.6,209.81,209.5,209.81,7937.0,209.6,209.81,209.5,209.81,7937.0
2023-09-18 15:50:00,209.75,209.87,209.59,209.73,18102.0,209.75,209.87,209.59,209.73,18102.0
2023-09-18 15:55:00,209.71,209.71,209.21,209.34,57407.0,209.71,209.71,209.21,209.34,57407.0
2023-09-19 09:30:00,208.21,208.22,208.14,208.22,5587.0,208.21,208.22,208.14,208.22,5587.0
2023-09-19 09:35:00,208.49,209.37,208.35,209.37,1016.0,208.49,209.37,208.35,209.37,1016.0
2023-09-19 09:40:00,209.25,210.09,208.89,209.94,4104.0,209.25,210.09,208.89,209.94,4104.0
2023-09-19 09:45:00,209.88,210.33,209.86,210.26,3168.0,209.88,210.33,209.86,210.26,3168.0
2023-09-19 09:50:00,209.95,210.08,209.8,209.84,1846.0,209.95,210.08,209.8,209.84,1846.0
2023-09-19 09:55:00,209.84,209.99,209.2,209.28,5526.0,209.84,209.99,209.2,209.28,5526.0
2023-09-19 10:00:00,209.33,209.33,209.07,209.13,3427.0,209.33,209.33,209.07,209.13,3427.0
2023-09-19 10:05:00,209.13,209.52,209.06,209.46,3447.0,209.13,209.52,209.06,209.46,3447.0
2023-09-19 10:10:00,209.36,209.58,209.27,209.5,3600.0,209.36,209.58,209.27,209.5,3600.0
2023-09-19 10:15:00,209.5,209.72,209.37,209.53,4991.0,209.5,209.72,209.37,209.53,4991.0
2023-09-19 10:20:00,209.46,209.59,209.45,209.56,5416.0,209.46,209.59,209.45,209.56,5416.0
2023-09-19 10:25:00,209.56,209.67,209.27,209.35,8050.0,209.56,209.67,209.27,209.35,8050.0
2023-09-19 10:30:00,209.4,209.4,208.98,209.01,5405.0,209.4,209.4,208.98,209.01,5405.0
2023-09-19 10:35:00,209.15,209.26,208.79,208.8,2656.0,209.15,209.26,208.79,208.8,2656.0
2023-09-19 10:40:00,208.78,208.78,208.42,208.53,4002.0,208.78,208.78,208.42,208.53,4002.0
2023-09-19 10:45:00,208.53,208.69,208.49,208.63,2713.0,208.53,208.69,208.49,208.63,2713.0
2023-09-19 10:50:00,208.56,208.6,208.42,208.42,6013.0,208.56,208.6,208.42,208.42,6013.0
2023-09-19 10:55:00,208.38,208.44,208.2,208.36,4383.0,208.38,208.44,208.2,208.36,4383.0
2023-09-19 11:00:00,208.23,208.51,208.13,208.38,5913.0,208.23,208.51,208.13,208.38,5913.0
2023-09-19 11:05:00,208.37,208.45,208.24,208.25,3360.0,208.37,208.45,208.24,208.25,3360.0
2023-09-19 11:10:00,208.33,208.48,208.18,208.25,2922.0,208.33,208.48,208.18,208.25,2922.0
2023-09-19 11:15:00,208.31,208.31,208.06,208.14,3600.0,208.31,208.31,208.06,208.14,3600.0
2023-09-19 11:20:00,208.22,208.36,208.11,208.24,3315.0,208.22,208.36,208.11,208.24,3315.0
2023-09-19 11:25:00,208.23,208.47,208.13,208.43,3078.0,208.23,208.47,208.13,208.43,3078.0
2023-09-19 11:30:00,208.36,208.56,208.34,208.42,6794.0,208.36,208.56,208.34,208.42,6794.0
2023-09-19 11:35:00,208.55,208.59,208.35,208.47,6108.0,208.55,208.59,208.35,208.47,6108.0
2023-09-19 11:40:00,208.4,208.6,208.38,208.6,2400.0,208.4,208.6,208.38,208.6,2400.0
2023-09-19 11:45:00,208.42,208.48,207.72,207.96,5758.0,208.42,208.48,207.72,207.96,5758.0
2023-09-19 11:50:00,207.93,208.22,207.87,208.21,4358.0,207.93,208.22,207.87,208.21,4358.0
2023-09-19 11:55:00,208.26,208.74,208.23,208.53,8334.0,208.26,208.74,208.23,208.53,8334.0
2023-09-19 12:00:00,208.53,208.53,208.37,208.51,2756.0,208.53,208.53,208.37,208.51,2756.0
2023-09-19 12:05:00,208.35,208.48,208.35,208.35,700.0,208.35,208.48,208.35,208.35,700.0
2023-09-19 12:10:00,208.35,208.54,208.34,208.47,6024.0,208.35,208.54,208.34,208.47,6024.0
2023-09-19 12:15:00,208.35,208.45,208.17,208.3,2400.0,208.35,208.45,208.17,208.3,2400.0
2023-09-19 12:20:00,208.3,208.36,208.21,208.28,2565.0,208.3,208.36,208.21,208.28,2565.0
2023-09-19 12:25:00,208.27,208.32,208.09,208.1,2197.0,208.27,208.32,208.09,208.1,2197.0
2023-09-19 12:30:00,208.09,208.09,207.83,208.01,1945.0,208.09,208.09,207.83,208.01,1945.0
2023-09-19 12:35:00,207.92,207.95,207.78,207.83,1267.0,207.92,207.95,207.78,207.83,1267.0
2023-09-19 12:40:00,207.97,208.1,207.85,208.09,1108.0,207.97,208.1,207.85,208.09,1108.0
2023-09-19 12:45:00,207.99,208.23,207.99,208.11,1291.0,207.99,208.23,207.99,208.11,1291.0
2023-09-19 12:50:00,208.02,208.23,208.01,208.04,2000.0,208.02,208.23,208.01,208.04,2000.0
2023-09-19 12:55:00,208.21,208.29,208.05,208.15,2886.0,208.21,208.29,208.05,208.15,2886.0
2023-09-19 13:00:00,208.31,208.38,208.18,208.19,1209.0,208.31,208.38,208.18,208.19,1209.0
2023-09-19 13:05:00,208.21,208.29,208.09,208.13,2337.0,208.21,208.29,208.09,208.13,2337.0
2023-09-19 13:10:00,208.28,208.35,208.13,208.26,2138.0,208.28,208.35,208.13,208.26,2138.0
2023-09-19 13:15:00,208.26,208.51,208.17,208.5,1727.0,208.26,208.51,208.17,208.5,1727.0
2023-09-19 13:20:00,208.49,208.65,208.38,208.38,2001.0,208.49,208.65,208.38,208.38,2001.0
2023-09-19 13:25:00,208.37,208.54,208.36,208.54,1121.0,208.37,208.54,208.36,208.54,1121.0
2023-09-19 13:30:00,208.54,208.78,208.48,208.55,2235.0,208.54,208.78,208.48,208.55,2235.0
2023-09-19 13:35:00,208.52,208.52,208.33,208.38,4604.0,208.52,208.52,208.33,208.38,4604.0
2023-09-19 13:40:00,208.35,208.54,208.35,208.46,4363.0,208.35,208.54,208.35,208.46,4363.0
2023-09-19 13:45:00,208.44,208.64,208.43,208.62,2900.0,208.44,208.64,208.43,208.62,2900.0
2023-09-19 13:50:00,208.61,208.65,208.57,208.58,1916.0,208.61,208.65,208.57,208.58,1916.0
2023-09-19 13:55:00,208.64,208.7,208.46,208.49,4501.0,208.64,208.7,208.46,208.49,4501.0
2023-09-19 14:00:00,208.46,208.59,208.35,208.52,2850.0,208.46,208.59,208.35,208.52,2850.0
2023-09-19 14:05:00,208.52,208.6,208.4,208.45,3054.0,208.52,208.6,208.4,208.45,3054.0
2023-09-19 14:10:00,208.51,208.6,208.51,208.59,3009.0,208.51,208.6,208.51,208.59,3009.0
2023-09-19 14:15:00,208.56,208.66,208.53,208.59,1801.0,208.56,208.66,208.53,208.59,1801.0
2023-09-19 14:20:00,208.66,208.66,208.46,208.48,1600.0,208.66,208.66,208.46,208.48,1600.0
2023-09-19 14:25:00,208.51,208.59,208.44,208.45,2063.0,208.51,208.59,208.44,208.45,2063.0
2023-09-19 14:30:00,208.52,208.74,208.45,208.74,2700.0,208.52,208.74,208.45,208.74,2700.0
2023-09-19 14:35:00,208.62,209.21,208.62,209.1,4058.0,208.62,209.21,208.62,209.1,4058.0
2023-09-19 14:40:00,209.11,209.21,209.04,209.08,1919.0,209.11,209.21,209.04,209.08,1919.0
2023-09-19 14:45:00,209.08,209.11,208.94,208.94,4181.0,209.08,209.11,208.94,208.94,4181.0
2023-09-19 14:50:00,208.92,208.95,208.74,208.87,5161.0,208.92,208.95,208.74,208.87,5161.0
2023-09-19 14:55:00,208.87,208.95,208.81,208.88,1509.0,208.87,208.95,208.81,208.88,1509.0
2023-09-19 15:00:00,208.85,208.93,208.76,208.83,4529.0,208.85,208.93,208.76,208.83,4529.0
2023-09-19 15:05:00,208.78,208.9,208.5,208.5,2600.0,208.78,208.9,208.5,208.5,2600.0
2023-09-19 15:10:00,208.53,208.56,208.39,208.47,4164.0,208.53,208.56,208.39,208.47,4164.0
2023-09-19 15:15:00,208.54,208.64,208.47,208.64,2561.0,208.54,208.64,208.47,208.64,2561.0
2023-09-19 15:20:00,208.57,208.73,208.57,208.66,3503.0,208.57,208.73,208.57,208.66,3503.0
2023-09-19 15:25:00,208.64,208.85,208.64,208.78,2900.0,208.64,208.85,208.64,208.78,2900.0
2023-09-19 15:30:00,208.85,208.85,208.66,208.66,9129.0,208.85,208.85,208.66,208.66,9129.0
2023-09-19 15:35:00,208.67,208.79,208.59,208.79,6190.0,208.67,208.79,208.59,208.79,6190.0
2023-09-19 15:40:00,208.79,209.11,208.79,209.11,7268.0,208.79,209.11,208.79,209.11,7268.0
2023-09-19 15:45:00,209.1,209.32,209.05,209.11,16553.0,209.1,209.32,209.05,209.11,16553.0
2023-09-19 15:50:00,209.2,209.25,209.01,209.14,21269.0,209.2,209.25,209.01,209.14,21269.0
2023-09-19 15:55:00,209.05,209.27,208.64,209.03,76402.0,209.05,209.27,208.64,209.03,76402.0
2023-09-20 09:30:00,209.91,209.91,207.28,207.28,13352.0,209.91,209.91,207.28,207.28,13352.0
2023-09-20 09:35:00,207.18,207.63,206.73,207.59,9701.0,207.18,207.63,206.73,207.59,9701.0
2023-09-20 09:40:00,207.67,208.42,207.46,208.42,2755.0,207.67,208.42,207.46,208.42,2755.0
2023-09-20 09:45:00,208.27,208.92,208.27,208.58,2850.0,208.27,208.92,208.27,208.58,2850.0
2023-09-20 09:50:00,208.7,208.7,208.25,208.6,1549.0,208.7,208.7,208.25,208.6,1549.0
2023-09-20 09:55:00,208.69,208.7,208.32,208.32,2459.0,208.69,208.7,208.32,208.32,2459.0
2023-09-20 10:00:00,208.29,208.29,208.03,208.22,1777.0,208.29,208.29,208.03,208.22,1777.0
2023-09-20 10:05:00,208.1,208.59,208.07,208.56,3568.0,208.1,208.59,208.07,208.56,3568.0
2023-09-20 10:10:00,208.45,208.57,208.35,208.37,3019.0,208.45,208.57,208.35,208.37,3019.0
2023-09-20 10:15:00,208.33,208.53,208.22,208.22,3343.0,208.33,208.53,208.22,208.22,3343.0
2023-09-20 10:20:00,208.3,208.38,208.22,208.38,1702.0,208.3,208.38,208.22,208.38,1702.0
2023-09-20 10:25:00,208.3,208.3,208.16,208.28,1114.0,208.3,208.3,208.16,208.28,1114.0
2023-09-20 10:30:00,208.47,208.54,208.3,208.4,1709.0,208.47,208.54,208.3,208.4,1709.0
2023-09-20 10:35:00,208.33,208.52,208.32,208.52,1200.0,208.33,208.52,208.32,208.52,1200.0
2023-09-20 10:40:00,208.49,208.6,208.35,208.35,3264.0,208.49,208.6,208.35,208.35,3264.0
2023-09-20 10:45:00,208.38,208.47,208.2,208.23,2629.0,208.38,208.47,208.2,208.23,2629.0
2023-09-20 10:50:00,208.22,208.43,208.2,208.26,1400.0,208.22,208.43,208.2,208.26,1400.0
2023-09-20 10:55:00,208.36,208.58,208.36,208.51,2650.0,208.36,208.58,208.36,208.51,2650.0
2023-09-20 11:00:00,208.58,208.88,208.32,208.32,5394.0,208.58,208.88,208.32,208.32,5394.0
2023-09-20 11:05:00,208.41,208.75,208.23,208.5,5272.0,208.41,208.75,208.23,208.5,5272.0
2023-09-20 11:10:00,208.53,208.76,208.52,208.65,1200.0,208.53,208.76,208.52,208.65,1200.0
2023-09-20 11:15:00,208.71,208.71,208.33,208.33,3894.0,208.71,208.71,208.33,208.33,3894.0
2023-09-20 11:20:00,208.5,208.53,208.31,208.37,2860.0,208.5,208.53,208.31,208.37,2860.0
2023-09-20 11:25:00,208.4,208.59,208.32,208.49,1505.0,208.4,208.59,208.32,208.49,1505.0
2023-09-20 11:30:00,208.6,208.79,208.6,208.67,1328.0,208.6,208.79,208.6,208.67,1328.0
2023-09-20 11:35:00,208.65,208.7,208.57,208.63,3589.0,208.65,208.7,208.57,208.63,3589.0
2023-09-20 11:40:00,208.79,208.88,208.68,208.76,3430.0,208.79,208.88,208.68,208.76,3430.0
2023-09-20 11:45:00,208.75,208.78,208.69,208.78,1158.0,208.75,208.78,208.69,208.78,1158.0
2023-09-20 11:50:00,208.74,208.81,208.69,208.71,2314.0,208.74,208.81,208.69,208.71,2314.0
2023-09-20 11:55:00,208.77,208.81,208.64,208.66,1961.0,208.77,208.81,208.64,208.66,1961.0
2023-09-20 12:00:00,208.71,208.79,208.67,208.7,2064.0,208.71,208.79,208.67,208.7,2064.0
2023-09-20 12:05:00,208.72,208.76,208.52,208.61,12913.0,208.72,208.76,208.52,208.61,12913.0
2023-09-20 12:10:00,208.69,208.84,208.69,208.81,1229.0,208.69,208.84,208.69,208.81,1229.0
2023-09-20 12:15:00,208.79,209.58,208.79,209.35,24845.0,208.79,209.58,208.79,209.35,24845.0
2023-09-20 12:20:00,209.34,209.35,209.12,209.31,3016.0,209.34,209.35,209.12,209.31,3016.0
2023-09-20 12:25:00,209.3,209.46,209.29,209.46,1812.0,209.3,209.46,209.29,209.46,1812.0
2023-09-20 12:30:00,209.49,209.55,209.39,209.52,850.0,209.49,209.55,209.39,209.52,850.0
2023-09-20 12:35:00,209.52,209.58,209.44,209.44,1992.0,209.52,209.58,209.44,209.44,1992.0
2023-09-20 12:40:00,209.44,209.56,209.33,209.33,8445.0,209.44,209.56,209.33,209.33,8445.0
2023-09-20 12:45:00,209.52,209.58,209.51,209.58,700.0,209.52,209.58,209.51,209.58,700.0
2023-09-20 12:50:00,209.57,209.58,209.19,209.19,4763.0,209.57,209.58,209.19,209.19,4763.0
2023-09-20 12:55:00,209.26,209.27,208.91,208.95,7424.0,209.26,209.27,208.91,208.95,7424.0
2023-09-20 13:00:00,209.09,209.1,208.73,208.8,3006.0,209.09,209.1,208.73,208.8,3006.0
2023-09-20 13:05:00,208.78,208.88,208.73,208.75,4331.0,208.78,208.88,208.73,208.75,4331.0
2023-09-20 13:10:00,208.89,208.91,208.81,208.81,1485.0,208.89,208.91,208.81,208.81,1485.0
2023-09-20 13:15:00,208.79,208.79,208.5,208.55,5954.0,208.79,208.79,208.5,208.55,5954.0
2023-09-20 13:20:00,208.55,208.7,208.5,208.5,2600.0,208.55,208.7,208.5,208.5,2600.0
2023-09-20 13:25:00,208.51,208.65,208.45,208.45,4153.0,208.51,208.65,208.45,208.45,4153.0
2023-09-20 13:30:00,208.54,208.56,208.44,208.56,1600.0,208.54,208.56,208.44,208.56,1600.0
2023-09-20 13:35:00,208.55,208.65,208.5,208.65,4070.0,208.55,208.65,208.5,208.65,4070.0
2023-09-20 13:40:00,208.58,208.58,208.52,208.52,525.0,208.58,208.58,208.52,208.52,525.0
2023-09-20 13:45:00,208.58,208.69,208.55,208.64,2738.0,208.58,208.69,208.55,208.64,2738.0
2023-09-20 13:50:00,208.7,208.82,208.62,208.79,2544.0,208.7,208.82,208.62,208.79,2544.0
2023-09-20 13:55:00,208.79,208.84,208.67,208.67,3655.0,208.79,208.84,208.67,208.67,3655.0
2023-09-20 14:00:00,208.61,208.63,207.99,208.12,6731.0,208.61,208.63,207.99,208.12,6731.0
2023-09-20 14:05:00,208.11,208.21,207.95,208.09,3011.0,208.11,208.21,207.95,208.09,3011.0
2023-09-20 14:10:00,207.96,208.22,207.96,208.22,1589.0,207.96,208.22,207.96,208.22,1589.0
2023-09-20 14:15:00,208.04,208.15,207.94,208.0,4920.0,208.04,208.15,207.94,208.0,4920.0
2023-09-20 14:20:00,207.9,208.1,207.89,208.03,2500.0,207.9,208.1,207.89,208.03,2500.0
2023-09-20 14:25:00,207.98,208.07,207.94,207.94,6244.0,207.98,208.07,207.94,207.94,6244.0
2023-09-20 14:30:00,208.0,208.0,207.64,207.72,16767.0,208.0,208.0,207.64,207.72,16767.0
2023-09-20 14:35:00,207.62,208.27,207.61,207.92,7603.0,207.62,208.27,207.61,207.92,7603.0
2023-09-20 14:40:00,208.03,208.3,207.88,208.27,4911.0,208.03,208.3,207.88,208.27,4911.0
2023-09-20 14:45:00,208.18,208.4,207.67,207.67,6334.0,208.18,208.4,207.67,207.67,6334.0
2023-09-20 14:50:00,207.73,207.8,207.57,207.64,4701.0,207.73,207.8,207.57,207.64,4701.0
2023-09-20 14:55:00,207.61,207.75,207.43,207.43,4786.0,207.61,207.75,207.43,207.43,4786.0
2023-09-20 15:00:00,207.43,207.59,207.26,207.55,6736.0,207.43,207.59,207.26,207.55,6736.0
2023-09-20 15:05:00,207.55,207.61,207.33,207.41,6715.0,207.55,207.61,207.33,207.41,6715.0
2023-09-20 15:10:00,207.41,207.41,207.05,207.09,5179.0,207.41,207.41,207.05,207.09,5179.0
2023-09-20 15:15:00,207.08,207.18,206.88,206.91,7799.0,207.08,207.18,206.88,206.91,7799.0
2023-09-20 15:20:00,206.96,207.19,206.73,207.19,4524.0,206.96,207.19,206.73,207.19,4524.0
2023-09-20 15:25:00,207.07,207.28,206.81,206.81,3965.0,207.07,207.28,206.81,206.81,3965.0
2023-09-20 15:30:00,206.87,206.96,206.31,206.34,5543.0,206.87,206.96,206.31,206.34,5543.0
2023-09-20 15:35:00,206.35,206.46,206.06,206.09,7216.0,206.35,206.46,206.06,206.09,7216.0
2023-09-20 15:40:00,206.02,206.16,205.74,205.79,15929.0,206.02,206.16,205.74,205.79,15929.0
2023-09-20 15:45:00,205.81,205.87,205.54,205.79,15391.0,205.81,205.87,205.54,205.79,15391.0
2023-09-20 15:50:00,205.67,205.81,205.52,205.57,17900.0,205.67,205.81,205.52,205.57,17900.0
2023-09-20 15:55:00,205.56,205.8,205.09,205.41,99303.0,205.56,205.8,205.09,205.41,99303.0
2023-09-21 09:30:00,204.08,205.25,202.46,202.46,9712.0,204.08,205.25,202.46,202.46,9712.0
2023-09-21 09:35:00,202.44,202.88,201.62,202.33,20547.0,202.44,202.88,201.62,202.33,20547.0
2023-09-21 09:40:00,202.33,202.72,202.33,202.63,46035.0,202.33,202.72,202.33,202.63,46035.0
2023-09-21 09:45:00,202.47,202.5,201.48,201.75,69890.0,202.47,202.5,201.48,201.75,69890.0
2023-09-21 09:50:00,201.84,202.4,201.68,201.77,91118.0,201.84,202.4,201.68,201.77,91118.0
2023-09-21 09:55:00,201.95,202.19,201.4,201.79,9478.0,201.95,202.19,201.4,201.79,9478.0
2023-09-21 10:00:00,201.9,202.3,201.65,201.92,5620.0,201.9,202.3,201.65,201.92,5620.0
2023-09-21 10:05:00,201.64,201.77,200.86,200.93,6209.0,201.64,201.77,200.86,200.93,6209.0
2023-09-21 10:10:00,201.03,201.97,200.99,201.92,8950.0,201.03,201.97,200.99,201.92,8950.0
2023-09-21 10:15:00,201.96,202.05,201.4,201.56,7718.0,201.96,202.05,201.4,201.56,7718.0
2023-09-21 10:20:00,201.65,201.78,201.44,201.44,2101.0,201.65,201.78,201.44,201.44,2101.0
2023-09-21 10:25:00,201.44,201.5,200.73,200.93,9082.0,201.44,201.5,200.73,200.93,9082.0
2023-09-21 10:30:00,200.94,201.32,200.94,201.07,3268.0,200.94,201.32,200.94,201.07,3268.0
2023-09-21 10:35:00,201.09,201.12,200.68,201.12,3842.0,201.09,201.12,200.68,201.12,3842.0
2023-09-21 10:40:00,201.04,201.23,200.98,201.07,1527.0,201.04,201.23,200.98,201.07,1527.0
2023-09-21 10:45:00,200.93,200.96,200.41,200.46,5506.0,200.93,200.96,200.41,200.46,5506.0
2023-09-21 10:50:00,200.53,200.97,200.5,200.77,8661.0,200.53,200.97,200.5,200.77,8661.0
2023-09-21 10:55:00,200.8,200.8,200.2,200.2,3523.0,200.8,200.8,200.2,200.2,3523.0
2023-09-21 11:00:00,200.2,200.24,200.13,200.14,2120.0,200.2,200.24,200.13,200.14,2120.0
2023-09-21 11:05:00,200.14,200.15,199.64,199.64,3310.0,200.14,200.15,199.64,199.64,3310.0
2023-09-21 11:10:00,199.74,199.86,199.57,199.63,5168.0,199.74,199.86,199.57,199.63,5168.0
2023-09-21 11:15:00,199.72,199.73,199.42,199.58,3730.0,199.72,199.73,199.42,199.58,3730.0
2023-09-21 11:20:00,199.56,199.99,199.51,199.92,6235.0,199.56,199.99,199.51,199.92,6235.0
2023-09-21 11:25:00,199.83,199.9,199.7,199.86,2701.0,199.83,199.9,199.7,199.86,2701.0
2023-09-21 11:30:00,199.85,200.12,199.78,200.0,8133.0,199.85,200.12,199.78,200.0,8133.0
2023-09-21 11:35:00,200.0,200.04,199.63,199.64,8539.0,200.0,200.04,199.63,199.64,8539.0
2023-09-21 11:40:00,199.62,199.93,199.6,199.7,7714.0,199.62,199.93,199.6,199.7,7714.0
2023-09-21 11:45:00,199.62,199.83,199.45,199.53,7569.0,199.62,199.83,199.45,199.53,7569.0
2023-09-21 11:50:00,199.53,199.82,199.48,199.69,10192.0,199.53,199.82,199.48,199.69,10192.0
2023-09-21 11:55:00,199.67,199.82,199.36,199.46,5511.0,199.67,199.82,199.36,199.46,5511.0
2023-09-21 12:00:00,199.39,199.64,199.36,199.51,7861.0,199.39,199.64,199.36,199.51,7861.0
2023-09-21 12:05:00,199.55,199.55,199.06,199.41,6890.0,199.55,199.55,199.06,199.41,6890.0
2023-09-21 12:10:00,199.29,199.31,198.53,198.74,5737.0,199.29,199.31,198.53,198.74,5737.0
2023-09-21 12:15:00,198.69,198.93,198.64,198.87,3370.0,198.69,198.93,198.64,198.87,3370.0
2023-09-21 12:20:00,198.85,199.02,198.67,198.67,3105.0,198.85,199.02,198.67,198.67,3105.0
2023-09-21 12:25:00,198.63,198.7,198.44,198.64,10066.0,198.63,198.7,198.44,198.64,10066.0
2023-09-21 12:30:00,198.61,198.83,198.53,198.83,3864.0,198.61,198.83,198.53,198.83,3864.0
2023-09-21 12:35:00,198.8,198.84,198.34,198.42,4401.0,198.8,198.84,198.34,198.42,4401.0
2023-09-21 12:40:00,198.45,198.5,198.04,198.31,6643.0,198.45,198.5,198.04,198.31,6643.0
2023-09-21 12:45:00,198.39,198.44,198.21,198.23,5832.0,198.39,198.44,198.21,198.23,5832.0
2023-09-21 12:50:00,198.32,198.39,198.1,198.18,14739.0,198.32,198.39,198.1,198.18,14739.0
2023-09-21 12:55:00,198.17,198.17,197.82,197.87,3700.0,198.17,198.17,197.82,197.87,3700.0
2023-09-21 13:00:00,197.88,198.07,197.75,197.96,10762.0,197.88,198.07,197.75,197.96,10762.0
2023-09-21 13:05:00,198.0,198.34,197.96,198.31,10361.0,198.0,198.34,197.96,198.31,10361.0
2023-09-21 13:10:00,198.22,198.38,198.01,198.29,10082.0,198.22,198.38,198.01,198.29,10082.0
2023-09-21 13:15:00,198.37,198.39,198.16,198.16,5307.0,198.37,198.39,198.16,198.16,5307.0
2023-09-21 13:20:00,198.17,198.26,198.04,198.18,3681.0,198.17,198.26,198.04,198.18,3681.0
2023-09-21 13:25:00,198.25,198.3,198.1,198.11,6443.0,198.25,198.3,198.1,198.11,6443.0
2023-09-21 13:30:00,198.05,198.14,198.01,198.13,1420.0,198.05,198.14,198.01,198.13,1420.0
2023-09-21 13:35:00,198.2,198.23,197.87,197.87,4398.0,198.2,198.23,197.87,197.87,4398.0
2023-09-21 13:40:00,197.87,198.06,197.79,197.79,3385.0,197.87,198.06,197.79,197.79,3385.0
2023-09-21 13:45:00,197.82,197.85,197.74,197.82,3080.0,197.82,197.85,197.74,197.82,3080.0
2023-09-21 13:50:00,197.83,197.99,197.83,197.97,2303.0,197.83,197.99,197.83,197.97,2303.0
2023-09-21 13:55:00,197.92,197.92,197.73,197.92,3319.0,197.92,197.92,197.73,197.92,3319.0
2023-09-21 14:00:00,197.93,197.94,197.8,197.86,16453.0,197.93,197.94,197.8,197.86,16453.0
2023-09-21 14:05:00,197.83,197.92,197.64,197.64,6317.0,197.83,197.92,197.64,197.64,6317.0
2023-09-21 14:10:00,197.64,197.9,197.64,197.89,4969.0,197.64,197.9,197.64,197.89,4969.0
2023-09-21 14:15:00,197.89,198.45,197.79,198.4,3823.0,197.89,198.45,197.79,198.4,3823.0
2023-09-21 14:20:00,198.41,198.68,198.34,198.38,6643.0,198.41,198.68,198.34,198.38,6643.0
2023-09-21 14:25:00,198.36,198.44,198.01,198.01,3452.0,198.36,198.44,198.01,198.01,3452.0
2023-09-21 14:30:00,197.99,198.27,197.98,198.24,4184.0,197.99,198.27,197.98,198.24,4184.0
2023-09-21 14:35:00,198.3,198.93,198.29,198.77,8861.0,198.3,198.93,198.29,198.77,8861.0
2023-09-21 14:40:00,198.71,198.95,198.62,198.88,3425.0,198.71,198.95,198.62,198.88,3425.0
2023-09-21 14:45:00,198.88,198.99,198.65,198.93,17246.0,198.88,198.99,198.65,198.93,17246.0
2023-09-21 14:50:00,198.96,199.37,198.94,199.07,15817.0,198.96,199.37,198.94,199.07,15817.0
2023-09-21 14:55:00,199.08,199.36,199.07,199.34,5948.0,199.08,199.36,199.07,199.34,5948.0
2023-09-21 15:00:00,199.43,199.87,199.43,199.54,10330.0,199.43,199.87,199.43,199.54,10330.0
2023-09-21 15:05:00,199.63,199.88,199.43,199.88,5375.0,199.63,199.88,199.43,199.88,5375.0
2023-09-21 15:10:00,199.9,199.9,199.47,199.5,9344.0,199.9,199.9,199.47,199.5,9344.0
2023-09-21 15:15:00,199.43,199.43,199.11,199.41,11464.0,199.43,199.43,199.11,199.41,11464.0
2023-09-21 15:20:00,199.42,199.42,199.24,199.32,13680.0,199.42,199.42,199.24,199.32,13680.0
2023-09-21 15:25:00,199.31,199.35,199.0,199.23,14673.0,199.31,199.35,199.0,199.23,14673.0
2023-09-21 15:30:00,199.27,199.62,199.21,199.62,21622.0,199.27,199.62,199.21,199.62,21622.0
2023-09-21 15:35:00,199.5,199.75,199.45,199.65,21074.0,199.5,199.75,199.45,199.65,21074.0
2023-09-21 15:40:00,199.61,199.63,199.31,199.48,25848.0,199.61,199.63,199.31,199.48,25848.0
2023-09-21 15:45:00,199.44,199.71,199.17,199.19,52847.0,199.44,199.71,199.17,199.19,52847.0
2023-09-21 15:50:00,199.16,199.48,198.65,199.36,39497.0,199.16,199.48,198.65,199.36,39497.0
2023-09-21 15:55:00,199.4,199.4,199.02,199.18,69710.0,199.4,199.4,199.02,199.18,69710.0
2023-09-22 09:30:00,199.17,199.94,198.59,199.56,33334.0,199.17,199.94,198.59,199.56,33334.0
2023-09-22 09:35:00,199.59,199.65,198.76,199.06,5778.0,199.59,199.65,198.76,199.06,5778.0
2023-09-22 09:40:00,199.03,199.37,198.46,198.59,13618.0,199.03,199.37,198.46,198.59,13618.0
2023-09-22 09:45:00,198.68,198.68,198.12,198.25,9084.0,198.68,198.68,198.12,198.25,9084.0
2023-09-22 09:50:00,198.28,198.47,196.82,197.05,5264.0,198.28,198.47,196.82,197.05,5264.0
2023-09-22 09:55:00,197.15,197.5,196.95,197.48,1505.0,197.15,197.5,196.95,197.48,1505.0
2023-09-22 10:00:00,197.4,197.4,196.85,196.93,2832.0,197.4,197.4,196.85,196.93,2832.0
2023-09-22 10:05:00,197.0,197.03,196.79,196.9,6170.0,197.0,197.03,196.79,196.9,6170.0
2023-09-22 10:10:00,196.88,196.88,196.06,196.18,4684.0,196.88,196.88,196.06,196.18,4684.0
2023-09-22 10:15:00,196.35,196.39,195.96,196.18,5316.0,196.35,196.39,195.96,196.18,5316.0
2023-09-22 10:20:00,196.22,197.35,196.21,197.11,7334.0,196.22,197.35,196.21,197.11,7334.0
2023-09-22 10:25:00,196.85,196.85,196.68,196.72,2060.0,196.85,196.85,196.68,196.72,2060.0
2023-09-22 10:30:00,196.94,197.2,196.78,197.04,5739.0,196.94,197.2,196.78,197.04,5739.0
2023-09-22 10:35:00,197.19,197.34,197.17,197.32,3335.0,197.19,197.34,197.17,197.32,3335.0
2023-09-22 10:40:00,197.22,197.35,197.03,197.26,2928.0,197.22,197.35,197.03,197.26,2928.0
2023-09-22 10:45:00,197.45,198.02,197.45,198.01,3793.0,197.45,198.02,197.45,198.01,3793.0
2023-09-22 10:50:00,198.09,198.46,198.06,198.31,1966.0,198.09,198.46,198.06,198.31,1966.0
2023-09-22 10:55:00,198.42,198.54,198.25,198.29,12145.0,198.42,198.54,198.25,198.29,12145.0
2023-09-22 11:00:00,198.27,198.71,198.21,198.58,3339.0,198.27,198.71,198.21,198.58,3339.0
2023-09-22 11:05:00,198.58,199.23,198.48,199.05,5841.0,198.58,199.23,198.48,199.05,5841.0
2023-09-22 11:10:00,199.11,199.43,199.11,199.21,8750.0,199.11,199.43,199.11,199.21,8750.0
2023-09-22 11:15:00,199.29,199.52,198.9,198.94,3876.0,199.29,199.52,198.9,198.94,3876.0
2023-09-22 11:20:00,199.17,199.52,199.15,199.52,3104.0,199.17,199.52,199.15,199.52,3104.0
2023-09-22 11:25:00,199.52,199.99,199.51,199.99,3000.0,199.52,199.99,199.51,199.99,3000.0
2023-09-22 11:30:00,199.99,200.37,199.88,200.22,7942.0,199.99,200.37,199.88,200.22,7942.0
2023-09-22 11:35:00,200.22,200.59,200.22,200.59,1325.0,200.22,200.59,200.22,200.59,1325.0
2023-09-22 11:40:00,200.34,200.34,200.02,200.3,3778.0,200.34,200.34,200.02,200.3,3778.0
2023-09-22 11:45:00,200.34,200.34,200.03,200.21,3426.0,200.34,200.34,200.03,200.21,3426.0
2023-09-22 11:50:00,200.04,200.14,200.0,200.09,2104.0,200.04,200.14,200.0,200.09,2104.0
2023-09-22 11:55:00,200.1,200.16,199.88,199.98,13900.0,200.1,200.16,199.88,199.98,13900.0
2023-09-22 12:00:00,199.88,200.18,199.83,200.17,2700.0,199.88,200.18,199.83,200.17,2700.0
2023-09-22 12:05:00,200.15,200.44,200.13,200.44,1700.0,200.15,200.44,200.13,200.44,1700.0
2023-09-22 12:10:00,200.39,200.44,200.2,200.35,8537.0,200.39,200.44,200.2,200.35,8537.0
2023-09-22 12:15:00,200.43,200.64,200.36,200.63,2555.0,200.43,200.64,200.36,200.63,2555.0
2023-09-22 12:20:00,200.57,200.57,200.27,200.45,10273.0,200.57,200.57,200.27,200.45,10273.0
2023-09-22 12:25:00,200.41,200.64,200.36,200.42,9715.0,200.41,200.64,200.36,200.42,9715.0
2023-09-22 12:30:00,200.41,200.62,200.2,200.44,8031.0,200.41,200.62,200.2,200.44,8031.0
2023-09-22 12:35:00,200.52,200.82,200.52,200.82,1898.0,200.52,200.82,200.52,200.82,1898.0
2023-09-22 12:40:00,200.96,200.96,200.54,200.54,7647.0,200.96,200.96,200.54,200.54,7647.0
2023-09-22 12:45:00,200.58,200.77,200.58,200.7,3808.0,200.58,200.77,200.58,200.7,3808.0
2023-09-22 12:50:00,200.61,200.68,200.16,200.34,3993.0,200.61,200.68,200.16,200.34,3993.0
2023-09-22 12:55:00,200.37,200.57,200.37,200.55,1347.0,200.37,200.57,200.37,200.55,1347.0
2023-09-22 13:00:00,200.55,200.73,200.52,200.73,2630.0,200.55,200.73,200.52,200.73,2630.0
2023-09-22 13:05:00,200.65,200.84,200.61,200.84,7430.0,200.65,200.84,200.61,200.84,7430.0
2023-09-22 13:10:00,200.8,201.05,200.78,201.0,3415.0,200.8,201.05,200.78,201.0,3415.0
2023-09-22 13:15:00,201.0,201.17,200.96,201.06,5160.0,201.0,201.17,200.96,201.06,5160.0
2023-09-22 13:20:00,201.13,201.24,200.51,200.55,14544.0,201.13,201.24,200.51,200.55,14544.0
2023-09-22 13:25:00,200.59,201.09,200.59,201.09,5006.0,200.59,201.09,200.59,201.09,5006.0
2023-09-22 13:30:00,201.1,201.11,200.87,200.95,7437.0,201.1,201.11,200.87,200.95,7437.0
2023-09-22 13:35:00,200.95,201.07,200.58,200.59,23113.0,200.95,201.07,200.58,200.59,23113.0
2023-09-22 13:40:00,200.61,200.82,200.24,200.82,20113.0,200.61,200.82,200.24,200.82,20113.0
2023-09-22 13:45:00,200.89,200.89,200.29,200.29,5700.0,200.89,200.89,200.29,200.29,5700.0
2023-09-22 13:50:00,200.29,200.48,200.07,200.29,3189.0,200.29,200.48,200.07,200.29,3189.0
2023-09-22 13:55:00,200.42,200.52,200.26,200.36,1430.0,200.42,200.52,200.26,200.36,1430.0
2023-09-22 14:00:00,200.37,200.47,199.86,199.86,3551.0,200.37,200.47,199.86,199.86,3551.0
2023-09-22 14:05:00,199.95,200.21,199.95,200.21,2134.0,199.95,200.21,199.95,200.21,2134.0
2023-09-22 14:10:00,200.18,200.18,199.59,199.59,5635.0,200.18,200.18,199.59,199.59,5635.0
2023-09-22 14:15:00,199.59,199.59,199.13,199.13,1889.0,199.59,199.59,199.13,199.13,1889.0
2023-09-22 14:20:00,199.14,199.48,199.13,199.46,4127.0,199.14,199.48,199.13,199.46,4127.0
2023-09-22 14:25:00,199.47,199.56,199.33,199.38,3231.0,199.47,199.56,199.33,199.38,3231.0
2023-09-22 14:30:00,199.38,199.41,199.21,199.41,2100.0,199.38,199.41,199.21,199.41,2100.0
2023-09-22 14:35:00,199.51,199.51,199.0,199.14,3245.0,199.51,199.51,199.0,199.14,3245.0
2023-09-22 14:40:00,199.16,199.18,199.04,199.15,26304.0,199.16,199.18,199.04,199.15,26304.0
2023-09-22 14:45:00,199.14,199.35,199.02,199.35,2918.0,199.14,199.35,199.02,199.35,2918.0
2023-09-22 14:50:00,199.35,199.59,199.34,199.59,2705.0,199.35,199.59,199.34,199.59,2705.0
2023-09-22 14:55:00,199.52,199.59,199.47,199.49,2744.0,199.52,199.59,199.47,199.49,2744.0
2023-09-22 15:00:00,199.46,199.8,199.46,199.67,3170.0,199.46,199.8,199.46,199.67,3170.0
2023-09-22 15:05:00,199.61,200.06,199.61,199.9,6165.0,199.61,200.06,199.61,199.9,6165.0
2023-09-22 15:10:00,200.01,200.01,199.85,199.85,3452.0,200.01,200.01,199.85,199.85,3452.0
2023-09-22 15:15:00,199.97,199.97,199.75,199.8,3153.0,199.97,199.97,199.75,199.8,3153.0
2023-09-22 15:20:00,199.73,200.02,199.68,199.95,3602.0,199.73,200.02,199.68,199.95,3602.0
2023-09-22 15:25:00,199.98,199.98,199.83,199.83,4619.0,199.98,199.98,199.83,199.83,4619.0
2023-09-22 15:30:00,199.82,199.91,199.58,199.58,7869.0,199.82,199.91,199.58,199.58,7869.0
2023-09-22 15:35:00,199.57,199.64,199.42,199.42,6160.0,199.57,199.64,199.42,199.42,6160.0
2023-09-22 15:40:00,199.42,199.42,198.89,198.92,10593.0,199.42,199.42,198.89,198.92,10593.0
2023-09-22 15:45:00,198.83,199.14,198.45,198.61,11392.0,198.83,199.14,198.45,198.61,11392.0
2023-09-22 15:50:00,198.53,198.56,198.13,198.4,19157.0,198.53,198.56,198.13,198.4,19157.0
2023-09-22 15:55:00,198.53,198.85,198.38,198.78,59895.0,198.53,198.85,198.38,198.78,59895.0
2023-09-25 09:30:00,198.04,198.41,197.5,197.5,7797.0,198.04,198.41,197.5,197.5,7797.0
2023-09-25 09:35:00,197.94,199.08,197.52,199.08,109060.0,197.94,199.08,197.52,199.08,109060.0
2023-09-25 09:40:00,199.11,199.97,198.75,199.63,3534.0,199.11,199.97,198.75,199.63,3534.0
2023-09-25 09:45:00,199.91,199.92,199.14,199.78,8945.0,199.91,199.92,199.14,199.78,8945.0
2023-09-25 09:50:00,199.88,200.13,199.73,200.03,5077.0,199.88,200.13,199.73,200.03,5077.0
2023-09-25 09:55:00,200.13,200.69,200.11,200.52,8006.0,200.13,200.69,200.11,200.52,8006.0
2023-09-25 10:00:00,200.67,200.69,200.03,200.03,7775.0,200.67,200.69,200.03,200.03,7775.0
2023-09-25 10:05:00,200.15,200.21,199.97,200.06,2365.0,200.15,200.21,199.97,200.06,2365.0
2023-09-25 10:10:00,199.97,200.33,199.94,200.03,6202.0,199.97,200.33,199.94,200.03,6202.0
2023-09-25 10:15:00,199.98,200.2,199.96,200.08,4083.0,199.98,200.2,199.96,200.08,4083.0
2023-09-25 10:20:00,199.98,200.06,199.85,200.01,8405.0,199.98,200.06,199.85,200.01,8405.0
2023-09-25 10:25:00,200.0,200.09,199.62,199.72,40925.0,200.0,200.09,199.62,199.72,40925.0
2023-09-25 10:30:00,199.73,199.73,199.36,199.45,2224.0,199.73,199.73,199.36,199.45,2224.0
2023-09-25 10:35:00,199.48,199.48,199.23,199.44,8181.0,199.48,199.48,199.23,199.44,8181.0
2023-09-25 10:40:00,199.36,199.7,199.36,199.63,3557.0,199.36,199.7,199.36,199.63,3557.0
2023-09-25 10:45:00,199.63,200.01,199.54,200.0,5119.0,199.63,200.01,199.54,200.0,5119.0
2023-09-25 10:50:00,200.0,200.25,199.84,199.84,13867.0,200.0,200.25,199.84,199.84,13867.0
2023-09-25 10:55:00,199.84,199.84,199.48,199.59,15400.0,199.84,199.84,199.48,199.59,15400.0
2023-09-25 11:00:00,199.59,199.6,199.51,199.57,7800.0,199.59,199.6,199.51,199.57,7800.0
2023-09-25 11:05:00,199.54,200.2,199.54,200.06,12433.0,199.54,200.2,199.54,200.06,12433.0
2023-09-25 11:10:00,200.14,200.15,199.73,199.78,16597.0,200.14,200.15,199.73,199.78,16597.0
2023-09-25 11:15:00,199.81,200.77,199.81,200.66,4516.0,199.81,200.77,199.81,200.66,4516.0
2023-09-25 11:20:00,200.6,200.71,200.42,200.47,2392.0,200.6,200.71,200.42,200.47,2392.0
2023-09-25 11:25:00,200.53,200.71,200.27,200.49,54538.0,200.53,200.71,200.27,200.49,54538.0
2023-09-25 11:30:00,200.49,201.03,200.48,200.58,4737.0,200.49,201.03,200.48,200.58,4737.0
2023-09-25 11:35:00,200.63,200.8,200.58,200.58,3555.0,200.63,200.8,200.58,200.58,3555.0
2023-09-25 11:40:00,200.59,201.01,200.49,201.01,3104.0,200.59,201.01,200.49,201.01,3104.0
2023-09-25 11:45:00,201.03,201.03,200.83,200.97,2194.0,201.03,201.03,200.83,200.97,2194.0
2023-09-25 11:50:00,200.89,200.99,200.87,200.98,2362.0,200.89,200.99,200.87,200.98,2362.0
2023-09-25 11:55:00,200.88,200.88,200.58,200.59,3313.0,200.88,200.88,200.58,200.59,3313.0
2023-09-25 12:00:00,200.58,200.71,200.51,200.62,2786.0,200.58,200.71,200.51,200.62,2786.0
2023-09-25 12:05:00,200.64,200.96,200.56,200.79,3223.0,200.64,200.96,200.56,200.79,3223.0
2023-09-25 12:10:00,200.78,200.82,200.71,200.79,1900.0,200.78,200.82,200.71,200.79,1900.0
2023-09-25 12:15:00,200.78,201.11,200.78,201.05,2910.0,200.78,201.11,200.78,201.05,2910.0
2023-09-25 12:20:00,201.16,201.71,201.1,201.67,12243.0,201.16,201.71,201.1,201.67,12243.0
2023-09-25 12:25:00,201.59,201.67,201.44,201.48,6100.0,201.59,201.67,201.44,201.48,6100.0
2023-09-25 12:30:00,201.54,201.57,201.43,201.56,4664.0,201.54,201.57,201.43,201.56,4664.0
2023-09-25 12:35:00,201.53,201.56,200.9,200.9,9559.0,201.53,201.56,200.9,200.9,9559.0
2023-09-25 12:40:00,201.07,201.21,200.98,201.21,2100.0,201.07,201.21,200.98,201.21,2100.0
2023-09-25 12:45:00,201.23,201.32,201.17,201.32,2399.0,201.23,201.32,201.17,201.32,2399.0
2023-09-25 12:50:00,201.22,201.38,201.18,201.24,3020.0,201.22,201.38,201.18,201.24,3020.0
2023-09-25 12:55:00,201.45,201.66,201.45,201.6,2698.0,201.45,201.66,201.45,201.6,2698.0
2023-09-25 13:00:00,201.65,201.75,201.31,201.31,4237.0,201.65,201.75,201.31,201.31,4237.0
2023-09-25 13:05:00,201.41,201.73,201.41,201.72,2457.0,201.41,201.73,201.41,201.72,2457.0
2023-09-25 13:10:00,201.73,201.76,201.57,201.57,4251.0,201.73,201.76,201.57,201.57,4251.0
2023-09-25 13:15:00,201.53,201.71,201.53,201.71,1406.0,201.53,201.71,201.53,201.71,1406.0
2023-09-25 13:20:00,201.62,201.84,201.45,201.58,4848.0,201.62,201.84,201.45,201.58,4848.0
2023-09-25 13:25:00,201.52,201.52,201.11,201.23,3446.0,201.52,201.52,201.11,201.23,3446.0
2023-09-25 13:30:00,201.11,201.49,201.08,201.49,3247.0,201.11,201.49,201.08,201.49,3247.0
2023-09-25 13:35:00,201.49,201.63,201.36,201.63,4664.0,201.49,201.63,201.36,201.63,4664.0
2023-09-25 13:40:00,201.7,201.73,201.46,201.46,4088.0,201.7,201.73,201.46,201.46,4088.0
2023-09-25 13:45:00,201.46,201.61,201.39,201.55,3669.0,201.46,201.61,201.39,201.55,3669.0
2023-09-25 13:50:00,201.55,201.74,201.41,201.47,4807.0,201.55,201.74,201.41,201.47,4807.0
2023-09-25 13:55:00,201.46,201.64,201.45,201.64,2948.0,201.46,201.64,201.45,201.64,2948.0
2023-09-25 14:00:00,201.67,201.99,201.67,201.98,2674.0,201.67,201.99,201.67,201.98,2674.0
2023-09-25 14:05:00,202.0,202.06,201.81,201.81,2903.0,202.0,202.06,201.81,201.81,2903.0
2023-09-25 14:10:00,201.84,202.03,201.84,201.92,3178.0,201.84,202.03,201.84,201.92,3178.0
2023-09-25 14:15:00,201.88,202.01,201.75,201.92,5250.0,201.88,202.01,201.75,201.92,5250.0
2023-09-25 14:20:00,201.88,201.92,201.77,201.92,2420.0,201.88,201.92,201.77,201.92,2420.0
2023-09-25 14:25:00,201.83,202.04,201.75,202.0,2002.0,201.83,202.04,201.75,202.0,2002.0
2023-09-25 14:30:00,201.94,202.11,201.93,202.09,1821.0,201.94,202.11,201.93,202.09,1821.0
2023-09-25 14:35:00,202.16,202.38,202.09,202.24,4215.0,202.16,202.38,202.09,202.24,4215.0
2023-09-25 14:40:00,202.26,202.29,202.04,202.12,3431.0,202.26,202.29,202.04,202.12,3431.0
2023-09-25 14:45:00,202.13,202.19,202.02,202.14,3434.0,202.13,202.19,202.02,202.14,3434.0
2023-09-25 14:50:00,202.15,202.17,201.88,201.99,3629.0,202.15,202.17,201.88,201.99,3629.0
2023-09-25 14:55:00,201.99,202.07,201.81,201.81,4546.0,201.99,202.07,201.81,201.81,4546.0
2023-09-25 15:00:00,201.86,201.86,201.49,201.57,3192.0,201.86,201.86,201.49,201.57,3192.0
2023-09-25 15:05:00,201.65,201.66,201.45,201.48,2884.0,201.65,201.66,201.45,201.48,2884.0
2023-09-25 15:10:00,201.5,201.65,201.46,201.61,3421.0,201.5,201.65,201.46,201.61,3421.0
2023-09-25 15:15:00,201.65,201.97,201.65,201.89,3086.0,201.65,201.97,201.65,201.89,3086.0
2023-09-25 15:20:00,201.86,201.95,201.66,201.66,3465.0,201.86,201.95,201.66,201.66,3465.0
2023-09-25 15:25:00,201.65,201.65,201.44,201.6,5553.0,201.65,201.65,201.44,201.6,5553.0
2023-09-25 15:30:00,201.57,201.82,201.56,201.66,7111.0,201.57,201.82,201.56,201.66,7111.0
2023-09-25 15:35:00,201.64,201.8,201.6,201.8,3620.0,201.64,201.8,201.6,201.8,3620.0
2023-09-25 15:40:00,201.83,201.95,201.75,201.92,7801.0,201.83,201.95,201.75,201.92,7801.0
2023-09-25 15:45:00,201.86,202.13,201.86,202.13,13100.0,201.86,202.13,201.86,202.13,13100.0
2023-09-25 15:50:00,202.14,202.23,201.88,201.94,26079.0,202.14,202.23,201.88,201.94,26079.0
2023-09-25 15:55:00,201.95,202.51,201.86,202.4,46152.0,201.95,202.51,201.86,202.4,46152.0
2023-09-26 09:30:00,202.24,204.93,201.94,204.09,14201.0,202.24,204.93,201.94,204.09,14201.0
2023-09-26 09:35:00,204.23,204.34,203.31,203.56,3680.0,204.23,204.34,203.31,203.56,3680.0
2023-09-26 09:40:00,203.63,204.0,203.39,203.89,5935.0,203.63,204.0,203.39,203.89,5935.0
2023-09-26 09:45:00,204.13,204.26,203.69,203.69,4040.0,204.13,204.26,203.69,203.69,4040.0
2023-09-26 09:50:00,203.72,203.72,203.36,203.6,5506.0,203.72,203.72,203.36,203.6,5506.0
2023-09-26 09:55:00,203.68,203.84,203.56,203.63,3409.0,203.68,203.84,203.56,203.63,3409.0
2023-09-26 10:00:00,203.62,203.94,203.19,203.87,11106.0,203.62,203.94,203.19,203.87,11106.0
2023-09-26 10:05:00,203.74,204.05,203.66,203.7,12274.0,203.74,204.05,203.66,203.7,12274.0
2023-09-26 10:10:00,203.75,203.75,203.33,203.34,8069.0,203.75,203.75,203.33,203.34,8069.0
2023-09-26 10:15:00,203.36,203.54,203.02,203.26,29183.0,203.36,203.54,203.02,203.26,29183.0
2023-09-26 10:20:00,203.26,203.68,203.18,203.68,18444.0,203.26,203.68,203.18,203.68,18444.0
2023-09-26 10:25:00,203.5,203.75,203.4,203.75,6840.0,203.5,203.75,203.4,203.75,6840.0
2023-09-26 10:30:00,203.63,203.74,203.46,203.54,9266.0,203.63,203.74,203.46,203.54,9266.0
2023-09-26 10:35:00,203.51,203.73,203.44,203.64,5403.0,203.51,203.73,203.44,203.64,5403.0
2023-09-26 10:40:00,203.67,203.75,203.61,203.73,2500.0,203.67,203.75,203.61,203.73,2500.0
2023-09-26 10:45:00,203.64,203.74,203.47,203.49,8479.0,203.64,203.74,203.47,203.49,8479.0
2023-09-26 10:50:00,203.48,203.7,203.32,203.7,8124.0,203.48,203.7,203.32,203.7,8124.0
2023-09-26 10:55:00,203.75,203.75,203.57,203.69,5020.0,203.75,203.75,203.57,203.69,5020.0
2023-09-26 11:00:00,203.75,204.03,203.73,204.02,19461.0,203.75,204.03,203.73,204.02,19461.0
2023-09-26 11:05:00,204.02,204.11,203.88,203.96,3822.0,204.02,204.11,203.88,203.96,3822.0
2023-09-26 11:10:00,203.95,204.03,203.63,203.76,4368.0,203.95,204.03,203.63,203.76,4368.0
2023-09-26 11:15:00,203.68,203.76,203.35,203.55,3211.0,203.68,203.76,203.35,203.55,3211.0
2023-09-26 11:20:00,203.49,203.61,203.39,203.51,4909.0,203.49,203.61,203.39,203.51,4909.0
2023-09-26 11:25:00,203.6,203.68,203.51,203.63,6875.0,203.6,203.68,203.51,203.63,6875.0
2023-09-26 11:30:00,203.59,203.65,203.38,203.51,8600.0,203.59,203.65,203.38,203.51,8600.0
2023-09-26 11:35:00,203.51,203.92,203.51,203.84,3822.0,203.51,203.92,203.51,203.84,3822.0
2023-09-26 11:40:00,203.84,203.91,203.66,203.77,3469.0,203.84,203.91,203.66,203.77,3469.0
2023-09-26 11:45:00,203.83,203.92,203.72,203.75,4890.0,203.83,203.92,203.72,203.75,4890.0
2023-09-26 11:50:00,203.85,204.07,203.79,204.07,11217.0,203.85,204.07,203.79,204.07,11217.0
2023-09-26 11:55:00,203.93,204.08,203.92,203.95,2755.0,203.93,204.08,203.92,203.95,2755.0
2023-09-26 12:00:00,203.95,204.15,203.95,204.01,2657.0,203.95,204.15,203.95,204.01,2657.0
2023-09-26 12:05:00,204.1,204.37,204.1,204.37,5307.0,204.1,204.37,204.1,204.37,5307.0
2023-09-26 12:10:00,204.4,204.42,204.19,204.2,2925.0,204.4,204.42,204.19,204.2,2925.0
2023-09-26 12:15:00,204.18,204.19,203.9,203.91,4451.0,204.18,204.19,203.9,203.91,4451.0
2023-09-26 12:20:00,203.66,204.2,203.66,204.16,6063.0,203.66,204.2,203.66,204.16,6063.0
2023-09-26 12:25:00,204.22,204.36,204.12,204.26,4701.0,204.22,204.36,204.12,204.26,4701.0
2023-09-26 12:30:00,204.16,204.16,203.97,204.06,1742.0,204.16,204.16,203.97,204.06,1742.0
2023-09-26 12:35:00,204.06,204.15,203.95,204.12,3015.0,204.06,204.15,203.95,204.12,3015.0
2023-09-26 12:40:00,204.18,204.27,204.1,204.18,3667.0,204.18,204.27,204.1,204.18,3667.0
2023-09-26 12:45:00,204.29,204.57,204.29,204.55,4550.0,204.29,204.57,204.29,204.55,4550.0
2023-09-26 12:50:00,204.56,204.93,204.56,204.89,8276.0,204.56,204.93,204.56,204.89,8276.0
2023-09-26 12:55:00,204.89,204.89,204.53,204.53,2430.0,204.89,204.89,204.53,204.53,2430.0
2023-09-26 13:00:00,204.5,204.51,204.18,204.27,1514.0,204.5,204.51,204.18,204.27,1514.0
2023-09-26 13:05:00,204.3,204.99,204.2,204.87,10798.0,204.3,204.99,204.2,204.87,10798.0
2023-09-26 13:10:00,204.95,205.14,204.87,205.08,3352.0,204.95,205.14,204.87,205.08,3352.0
2023-09-26 13:15:00,205.02,205.02,204.74,204.78,4750.0,205.02,205.02,204.74,204.78,4750.0
2023-09-26 13:20:00,204.87,204.92,204.76,204.92,2213.0,204.87,204.92,204.76,204.92,2213.0
2023-09-26 13:25:00,204.91,204.96,204.71,204.76,2603.0,204.91,204.96,204.71,204.76,2603.0
2023-09-26 13:30:00,204.72,204.81,204.32,204.32,4414.0,204.72,204.81,204.32,204.32,4414.0
2023-09-26 13:35:00,204.25,204.25,203.56,203.61,6700.0,204.25,204.25,203.56,203.61,6700.0
2023-09-26 13:40:00,203.7,203.75,203.48,203.59,3497.0,203.7,203.75,203.48,203.59,3497.0
2023-09-26 13:45:00,203.45,203.69,203.38,203.67,2200.0,203.45,203.69,203.38,203.67,2200.0
2023-09-26 13:50:00,203.79,203.86,203.71,203.81,1500.0,203.79,203.86,203.71,203.81,1500.0
2023-09-26 13:55:00,203.92,204.1,203.86,204.06,4141.0,203.92,204.1,203.86,204.06,4141.0
2023-09-26 14:00:00,204.05,204.05,203.62,203.67,4330.0,204.05,204.05,203.62,203.67,4330.0
2023-09-26 14:05:00,203.65,203.83,203.59,203.74,3849.0,203.65,203.83,203.59,203.74,3849.0
2023-09-26 14:10:00,203.73,203.76,203.45,203.5,2100.0,203.73,203.76,203.45,203.5,2100.0
2023-09-26 14:15:00,203.47,203.65,203.46,203.56,2641.0,203.47,203.65,203.46,203.56,2641.0
2023-09-26 14:20:00,203.6,203.65,203.44,203.51,2674.0,203.6,203.65,203.44,203.51,2674.0
2023-09-26 14:25:00,203.56,203.56,203.36,203.41,3407.0,203.56,203.56,203.36,203.41,3407.0
2023-09-26 14:30:00,203.42,203.49,203.34,203.38,2704.0,203.42,203.49,203.34,203.38,2704.0
2023-09-26 14:35:00,203.37,203.37,203.16,203.19,5863.0,203.37,203.37,203.16,203.19,5863.0
2023-09-26 14:40:00,203.32,203.35,203.16,203.27,3088.0,203.32,203.35,203.16,203.27,3088.0
2023-09-26 14:45:00,203.14,203.46,203.14,203.29,4503.0,203.14,203.46,203.14,203.29,4503.0
2023-09-26 14:50:00,203.28,203.38,203.05,203.07,3296.0,203.28,203.38,203.05,203.07,3296.0
2023-09-26 14:55:00,203.08,203.15,202.66,202.75,4811.0,203.08,203.15,202.66,202.75,4811.0
2023-09-26 15:00:00,202.69,202.69,202.39,202.5,6913.0,202.69,202.69,202.39,202.5,6913.0
2023-09-26 15:05:00,202.45,202.68,202.45,202.5,4809.0,202.45,202.68,202.45,202.5,4809.0
2023-09-26 15:10:00,202.51,202.51,201.9,201.98,5817.0,202.51,202.51,201.9,201.98,5817.0
2023-09-26 15:15:00,201.97,202.03,201.52,201.56,4100.0,201.97,202.03,201.52,201.56,4100.0
2023-09-26 15:20:00,201.52,201.84,201.52,201.63,7007.0,201.52,201.84,201.52,201.63,7007.0
2023-09-26 15:25:00,201.59,201.59,201.18,201.18,4448.0,201.59,201.59,201.18,201.18,4448.0
2023-09-26 15:30:00,201.25,201.26,200.98,201.05,6360.0,201.25,201.26,200.98,201.05,6360.0
2023-09-26 15:35:00,201.07,201.37,201.02,201.37,105080.0,201.07,201.37,201.02,201.37,105080.0
2023-09-26 15:40:00,201.29,201.6,201.13,201.14,13351.0,201.29,201.6,201.13,201.14,13351.0
2023-09-26 15:45:00,201.14,201.14,200.79,200.81,16384.0,201.14,201.14,200.79,200.81,16384.0
2023-09-26 15:50:00,200.75,201.26,200.61,201.08,85381.0,200.75,201.26,200.61,201.08,85381.0
2023-09-26 15:55:00,201.0,201.21,200.65,200.97,72789.0,201.0,201.21,200.65,200.97,72789.0
2023-09-27 09:30:00,201.39,203.05,201.39,202.23,9796.0,201.39,203.05,201.39,202.23,9796.0
2023-09-27 09:35:00,202.46,204.02,202.3,203.09,17288.0,202.46,204.02,202.3,203.09,17288.0
2023-09-27 09:40:00,202.93,203.61,202.8,203.51,3131.0,202.93,203.61,202.8,203.51,3131.0
2023-09-27 09:45:00,203.37,203.53,202.95,203.06,4697.0,203.37,203.53,202.95,203.06,4697.0
2023-09-27 09:50:00,203.16,203.92,203.16,203.91,9344.0,203.16,203.92,203.16,203.91,9344.0
2023-09-27 09:55:00,203.94,204.07,203.87,203.94,14536.0,203.94,204.07,203.87,203.94,14536.0
2023-09-27 10:00:00,204.13,204.13,203.71,203.92,5948.0,204.13,204.13,203.71,203.92,5948.0
2023-09-27 10:05:00,204.1,204.44,204.09,204.18,4541.0,204.1,204.44,204.09,204.18,4541.0
2023-09-27 10:10:00,204.34,204.36,203.93,204.0,7194.0,204.34,204.36,203.93,204.0,7194.0
2023-09-27 10:15:00,204.03,204.03,203.64,203.73,2234.0,204.03,204.03,203.64,203.73,2234.0
2023-09-27 10:20:00,203.75,203.81,203.47,203.81,2116.0,203.75,203.81,203.47,203.81,2116.0
2023-09-27 10:25:00,204.0,204.09,203.76,203.9,2618.0,204.0,204.09,203.76,203.9,2618.0
2023-09-27 10:30:00,203.75,203.76,203.67,203.73,1391.0,203.75,203.76,203.67,203.73,1391.0
2023-09-27 10:35:00,203.74,204.08,203.65,203.99,2549.0,203.74,204.08,203.65,203.99,2549.0
2023-09-27 10:40:00,204.03,204.07,203.79,203.91,7642.0,204.03,204.07,203.79,203.91,7642.0
2023-09-27 10:45:00,204.0,204.0,203.78,203.9,2000.0,204.0,204.0,203.78,203.9,2000.0
2023-09-27 10:50:00,204.0,204.01,203.71,203.8,3786.0,204.0,204.01,203.71,203.8,3786.0
2023-09-27 10:55:00,203.73,203.73,203.5,203.67,1425.0,203.73,203.73,203.5,203.67,1425.0
2023-09-27 11:00:00,203.59,203.59,203.23,203.23,4867.0,203.59,203.59,203.23,203.23,4867.0
2023-09-27 11:05:00,203.24,203.55,202.78,203.55,7641.0,203.24,203.55,202.78,203.55,7641.0
2023-09-27 11:10:00,203.43,203.71,203.43,203.58,2600.0,203.43,203.71,203.43,203.58,2600.0
2023-09-27 11:15:00,203.59,203.59,203.16,203.2,5989.0,203.59,203.59,203.16,203.2,5989.0
2023-09-27 11:20:00,203.19,203.46,203.06,203.09,3459.0,203.19,203.46,203.06,203.09,3459.0
2023-09-27 11:25:00,203.03,203.03,202.72,202.75,2550.0,203.03,203.03,202.72,202.75,2550.0
2023-09-27 11:30:00,202.84,202.92,202.66,202.92,2911.0,202.84,202.92,202.66,202.92,2911.0
2023-09-27 11:35:00,202.99,202.99,202.39,202.45,2743.0,202.99,202.99,202.39,202.45,2743.0
2023-09-27 11:40:00,202.44,202.63,202.12,202.17,2710.0,202.44,202.63,202.12,202.17,2710.0
2023-09-27 11:45:00,202.25,202.25,202.01,202.13,4045.0,202.25,202.25,202.01,202.13,4045.0
2023-09-27 11:50:00,201.93,202.56,201.88,202.47,8049.0,201.93,202.56,201.88,202.47,8049.0
2023-09-27 11:55:00,202.51,202.75,202.44,202.51,2632.0,202.51,202.75,202.44,202.51,2632.0
2023-09-27 12:00:00,202.63,202.63,201.97,201.97,4448.0,202.63,202.63,201.97,201.97,4448.0
2023-09-27 12:05:00,201.92,202.25,201.9,202.05,3884.0,201.92,202.25,201.9,202.05,3884.0
2023-09-27 12:10:00,201.88,202.4,201.85,202.38,2333.0,201.88,202.4,201.85,202.38,2333.0
2023-09-27 12:15:00,202.31,202.45,202.16,202.45,2200.0,202.31,202.45,202.16,202.45,2200.0
2023-09-27 12:20:00,202.4,202.66,202.39,202.46,1800.0,202.4,202.66,202.39,202.46,1800.0
2023-09-27 12:25:00,202.67,202.86,202.67,202.74,2000.0,202.67,202.86,202.67,202.74,2000.0
2023-09-27 12:30:00,202.74,202.9,202.7,202.79,3454.0,202.74,202.9,202.7,202.79,3454.0
2023-09-27 12:35:00,202.86,203.02,202.83,202.99,4737.0,202.86,203.02,202.83,202.99,4737.0
2023-09-27 12:40:00,202.98,203.34,202.98,203.27,2833.0,202.98,203.34,202.98,203.27,2833.0
2023-09-27 12:45:00,203.39,203.63,203.28,203.31,3444.0,203.39,203.63,203.28,203.31,3444.0
2023-09-27 12:50:00,203.39,203.42,203.08,203.18,2607.0,203.39,203.42,203.08,203.18,2607.0
2023-09-27 12:55:00,203.17,203.26,203.12,203.15,2728.0,203.17,203.26,203.12,203.15,2728.0
2023-09-27 13:00:00,203.13,203.36,202.99,203.2,4134.0,203.13,203.36,202.99,203.2,4134.0
2023-09-27 13:05:00,203.25,203.25,202.71,202.88,4919.0,203.25,203.25,202.71,202.88,4919.0
2023-09-27 13:10:00,202.9,203.07,202.89,203.03,2679.0,202.9,203.07,202.89,203.03,2679.0
2023-09-27 13:15:00,203.07,203.11,202.82,202.82,1800.0,203.07,203.11,202.82,202.82,1800.0
2023-09-27 13:20:00,202.92,202.93,202.66,202.89,2562.0,202.92,202.93,202.66,202.89,2562.0
2023-09-27 13:25:00,202.91,203.0,202.32,202.41,4288.0,202.91,203.0,202.32,202.41,4288.0
2023-09-27 13:30:00,202.42,202.44,202.11,202.12,3526.0,202.42,202.44,202.11,202.12,3526.0
2023-09-27 13:35:00,202.06,202.15,201.64,201.73,7770.0,202.06,202.15,201.64,201.73,7770.0
2023-09-27 13:40:00,201.62,201.77,201.49,201.75,3118.0,201.62,201.77,201.49,201.75,3118.0
2023-09-27 13:45:00,201.85,201.92,201.52,201.74,5336.0,201.85,201.92,201.52,201.74,5336.0
2023-09-27 13:50:00,201.75,202.17,201.7,202.17,2614.0,201.75,202.17,201.7,202.17,2614.0
2023-09-27 13:55:00,202.2,202.23,201.96,202.17,3709.0,202.2,202.23,201.96,202.17,3709.0
2023-09-27 14:00:00,202.34,202.34,201.99,202.0,2849.0,202.34,202.34,201.99,202.0,2849.0
2023-09-27 14:05:00,201.94,201.94,201.76,201.9,1443.0,201.94,201.94,201.76,201.9,1443.0
2023-09-27 14:10:00,201.82,201.82,201.61,201.7,3427.0,201.82,201.82,201.61,201.7,3427.0
2023-09-27 14:15:00,201.79,201.94,201.71,201.94,2507.0,201.79,201.94,201.71,201.94,2507.0
2023-09-27 14:20:00,201.95,202.22,201.95,202.16,2225.0,201.95,202.22,201.95,202.16,2225.0
2023-09-27 14:25:00,202.17,202.56,202.11,202.56,2643.0,202.17,202.56,202.11,202.56,2643.0
2023-09-27 14:30:00,202.56,203.09,202.56,203.04,5328.0,202.56,203.09,202.56,203.04,5328.0
2023-09-27 14:35:00,203.15,203.53,203.13,203.28,4433.0,203.15,203.53,203.13,203.28,4433.0
2023-09-27 14:40:00,203.28,203.79,203.17,203.79,5735.0,203.28,203.79,203.17,203.79,5735.0
2023-09-27 14:45:00,203.73,203.82,203.25,203.33,4374.0,203.73,203.82,203.25,203.33,4374.0
2023-09-27 14:50:00,203.31,203.5,203.3,203.43,2100.0,203.31,203.5,203.3,203.43,2100.0
2023-09-27 14:55:00,203.42,203.47,203.35,203.46,2617.0,203.42,203.47,203.35,203.46,2617.0
2023-09-27 15:00:00,203.44,203.9,203.44,203.9,4294.0,203.44,203.9,203.44,203.9,4294.0
2023-09-27 15:05:00,203.85,204.11,203.83,204.02,4248.0,203.85,204.11,203.83,204.02,4248.0
2023-09-27 15:10:00,204.09,204.29,203.39,203.39,18096.0,204.09,204.29,203.39,203.39,18096.0
2023-09-27 15:15:00,203.35,203.54,203.33,203.36,10854.0,203.35,203.54,203.33,203.36,10854.0
2023-09-27 15:20:00,203.46,203.52,203.31,203.31,4830.0,203.46,203.52,203.31,203.31,4830.0
2023-09-27 15:25:00,203.33,203.52,203.25,203.45,2626.0,203.33,203.52,203.25,203.45,2626.0
2023-09-27 15:30:00,203.41,203.54,203.24,203.47,6961.0,203.41,203.54,203.24,203.47,6961.0
2023-09-27 15:35:00,203.4,203.4,202.9,203.18,9644.0,203.4,203.4,202.9,203.18,9644.0
2023-09-27 15:40:00,203.16,203.22,202.43,202.59,10382.0,203.16,203.22,202.43,202.59,10382.0
2023-09-27 15:45:00,202.59,202.63,202.02,202.28,19655.0,202.59,202.63,202.02,202.28,19655.0
2023-09-27 15:50:00,202.34,202.62,202.2,202.37,41188.0,202.34,202.62,202.2,202.37,41188.0
2023-09-27 15:55:00,202.32,202.63,202.06,202.2,110997.0,202.32,202.63,202.06,202.2,110997.0
2023-09-28 09:30:00,201.97,201.97,199.84,201.18,14747.0,201.97,201.97,199.84,201.18,14747.0
2023-09-28 09:35:00,201.14,201.51,200.1,201.2,11415.0,201.14,201.51,200.1,201.2,11415.0
2023-09-28 09:40:00,201.27,201.3,200.41,200.45,6024.0,201.27,201.3,200.41,200.45,6024.0
2023-09-28 09:45:00,200.18,200.73,199.77,200.43,52226.0,200.18,200.73,199.77,200.43,52226.0
2023-09-28 09:50:00,200.43,201.17,200.43,200.75,6881.0,200.43,201.17,200.43,200.75,6881.0
2023-09-28 09:55:00,200.87,202.02,200.73,201.5,14270.0,200.87,202.02,200.73,201.5,14270.0
2023-09-28 10:00:00,201.52,201.71,200.81,201.0,9430.0,201.52,201.71,200.81,201.0,9430.0
2023-09-28 10:05:00,201.05,201.17,200.78,200.85,31019.0,201.05,201.17,200.78,200.85,31019.0
2023-09-28 10:10:00,200.72,201.07,200.63,200.82,17006.0,200.72,201.07,200.63,200.82,17006.0
2023-09-28 10:15:00,200.93,200.94,199.86,200.12,5295.0,200.93,200.94,199.86,200.12,5295.0
2023-09-28 10:20:00,200.12,200.12,199.67,199.7,8396.0,200.12,200.12,199.67,199.7,8396.0
2023-09-28 10:25:00,199.7,199.85,199.31,199.55,10721.0,199.7,199.85,199.31,199.55,10721.0
2023-09-28 10:30:00,199.44,199.48,199.0,199.42,56198.0,199.44,199.48,199.0,199.42,56198.0
2023-09-28 10:35:00,199.5,199.8,199.39,199.8,18971.0,199.5,199.8,199.39,199.8,18971.0
2023-09-28 10:40:00,199.83,200.14,199.77,200.13,11604.0,199.83,200.14,199.77,200.13,11604.0
2023-09-28 10:45:00,200.09,200.36,199.9,200.19,7177.0,200.09,200.36,199.9,200.19,7177.0
2023-09-28 10:50:00,200.29,200.48,200.08,200.48,5819.0,200.29,200.48,200.08,200.48,5819.0
2023-09-28 10:55:00,200.46,200.57,200.35,200.44,6870.0,200.46,200.57,200.35,200.44,6870.0
2023-09-28 11:00:00,200.45,200.87,200.4,200.45,9116.0,200.45,200.87,200.4,200.45,9116.0
2023-09-28 11:05:00,200.45,200.51,200.26,200.51,8099.0,200.45,200.51,200.26,200.51,8099.0
2023-09-28 11:10:00,200.55,200.75,200.36,200.37,9116.0,200.55,200.75,200.36,200.37,9116.0
2023-09-28 11:15:00,200.37,200.48,199.9,200.03,9207.0,200.37,200.48,199.9,200.03,9207.0
2023-09-28 11:20:00,199.92,200.1,199.58,199.88,15960.0,199.92,200.1,199.58,199.88,15960.0
2023-09-28 11:25:00,199.89,200.31,199.84,200.3,14049.0,199.89,200.31,199.84,200.3,14049.0
2023-09-28 11:30:00,200.4,200.96,200.36,200.55,16002.0,200.4,200.96,200.36,200.55,16002.0
2023-09-28 11:35:00,200.58,200.73,200.36,200.4,10595.0,200.58,200.73,200.36,200.4,10595.0
2023-09-28 11:40:00,200.37,200.63,200.37,200.62,38453.0,200.37,200.63,200.37,200.62,38453.0
2023-09-28 11:45:00,200.62,201.3,200.42,201.21,62782.0,200.62,201.3,200.42,201.21,62782.0
2023-09-28 11:50:00,201.25,201.53,200.83,200.83,21918.0,201.25,201.53,200.83,200.83,21918.0
2023-09-28 11:55:00,200.83,200.98,200.46,200.58,4407.0,200.83,200.98,200.46,200.58,4407.0
2023-09-28 12:00:00,200.49,200.49,199.87,199.92,6435.0,200.49,200.49,199.87,199.92,6435.0
2023-09-28 12:05:00,199.89,200.0,199.71,200.0,4790.0,199.89,200.0,199.71,200.0,4790.0
2023-09-28 12:10:00,200.0,200.31,199.85,200.19,6199.0,200.0,200.31,199.85,200.19,6199.0
2023-09-28 12:15:00,200.22,200.25,199.93,200.11,15313.0,200.22,200.25,199.93,200.11,15313.0
2023-09-28 12:20:00,200.11,200.53,200.07,200.28,24753.0,200.11,200.53,200.07,200.28,24753.0
2023-09-28 12:25:00,200.29,200.56,200.28,200.48,20372.0,200.29,200.56,200.28,200.48,20372.0
2023-09-28 12:30:00,200.54,200.93,200.48,200.59,19296.0,200.54,200.93,200.48,200.59,19296.0
2023-09-28 12:35:00,200.62,200.62,200.27,200.3,8368.0,200.62,200.62,200.27,200.3,8368.0
2023-09-28 12:40:00,200.31,200.51,200.31,200.51,8138.0,200.31,200.51,200.31,200.51,8138.0
2023-09-28 12:45:00,200.43,200.53,200.07,200.08,12775.0,200.43,200.53,200.07,200.08,12775.0
2023-09-28 12:50:00,200.14,200.18,199.85,199.86,6333.0,200.14,200.18,199.85,199.86,6333.0
2023-09-28 12:55:00,199.84,199.96,199.72,199.81,5921.0,199.84,199.96,199.72,199.81,5921.0
2023-09-28 13:00:00,199.73,199.81,199.57,199.7,5070.0,199.73,199.81,199.57,199.7,5070.0
2023-09-28 13:05:00,199.61,199.69,199.46,199.66,5685.0,199.61,199.69,199.46,199.66,5685.0
2023-09-28 13:10:00,199.63,199.79,199.49,199.78,11756.0,199.63,199.79,199.49,199.78,11756.0
2023-09-28 13:15:00,199.78,199.79,199.58,199.66,3990.0,199.78,199.79,199.58,199.66,3990.0
2023-09-28 13:20:00,199.61,199.87,199.61,199.81,3732.0,199.61,199.87,199.61,199.81,3732.0
2023-09-28 13:25:00,199.85,199.85,199.42,199.5,8092.0,199.85,199.85,199.42,199.5,8092.0
2023-09-28 13:30:00,199.49,199.49,199.19,199.2,7691.0,199.49,199.49,199.19,199.2,7691.0
2023-09-28 13:35:00,199.25,199.8,199.2,199.59,9017.0,199.25,199.8,199.2,199.59,9017.0
2023-09-28 13:40:00,199.53,199.56,199.32,199.37,6685.0,199.53,199.56,199.32,199.37,6685.0
2023-09-28 13:45:00,199.42,199.57,199.35,199.57,5099.0,199.42,199.57,199.35,199.57,5099.0
2023-09-28 13:50:00,199.59,199.64,199.11,199.25,6600.0,199.59,199.64,199.11,199.25,6600.0
2023-09-28 13:55:00,199.16,199.17,198.52,198.67,60034.0,199.16,199.17,198.52,198.67,60034.0
2023-09-28 14:00:00,198.75,198.84,198.49,198.53,5253.0,198.75,198.84,198.49,198.53,5253.0
2023-09-28 14:05:00,198.63,199.17,198.63,198.87,5117.0,198.63,199.17,198.63,198.87,5117.0
2023-09-28 14:10:00,198.87,199.28,198.67,199.28,5312.0,198.87,199.28,198.67,199.28,5312.0
2023-09-28 14:15:00,199.24,199.24,198.61,199.05,7064.0,199.24,199.24,198.61,199.05,7064.0
2023-09-28 14:20:00,198.99,199.05,198.81,198.83,7902.0,198.99,199.05,198.81,198.83,7902.0
2023-09-28 14:25:00,198.88,199.28,198.87,198.95,7516.0,198.88,199.28,198.87,198.95,7516.0
2023-09-28 14:30:00,198.96,199.11,198.61,198.61,7930.0,198.96,199.11,198.61,198.61,7930.0
2023-09-28 14:35:00,198.57,198.57,198.2,198.29,9157.0,198.57,198.57,198.2,198.29,9157.0
2023-09-28 14:40:00,198.38,198.53,198.25,198.45,8600.0,198.38,198.53,198.25,198.45,8600.0
2023-09-28 14:45:00,198.39,198.41,198.2,198.33,9435.0,198.39,198.41,198.2,198.33,9435.0
2023-09-28 14:50:00,198.31,198.42,198.14,198.25,12198.0,198.31,198.42,198.14,198.25,12198.0
2023-09-28 14:55:00,198.28,198.56,198.12,198.56,9355.0,198.28,198.56,198.12,198.56,9355.0
2023-09-28 15:00:00,198.61,198.78,198.57,198.69,10807.0,198.61,198.78,198.57,198.69,10807.0
2023-09-28 15:05:00,198.64,198.68,198.23,198.3,16447.0,198.64,198.68,198.23,198.3,16447.0
2023-09-28 15:10:00,198.34,198.73,198.33,198.61,16549.0,198.34,198.73,198.33,198.61,16549.0
2023-09-28 15:15:00,198.75,198.92,198.61,198.65,11582.0,198.75,198.92,198.61,198.65,11582.0
2023-09-28 15:20:00,198.69,198.72,198.55,198.69,10262.0,198.69,198.72,198.55,198.69,10262.0
2023-09-28 15:25:00,198.69,198.96,198.68,198.76,13484.0,198.69,198.96,198.68,198.76,13484.0
2023-09-28 15:30:00,198.77,198.84,198.55,198.55,18453.0,198.77,198.84,198.55,198.55,18453.0
2023-09-28 15:35:00,198.5,198.54,197.86,197.86,15424.0,198.5,198.54,197.86,197.86,15424.0
2023-09-28 15:40:00,197.85,198.05,197.65,197.75,24310.0,197.85,198.05,197.65,197.75,24310.0
2023-09-28 15:45:00,197.81,197.91,197.4,197.46,31125.0,197.81,197.91,197.4,197.46,31125.0
2023-09-28 15:50:00,197.41,197.68,197.23,197.46,63348.0,197.41,197.68,197.23,197.46,63348.0
2023-09-28 15:55:00,197.42,197.76,197.35,197.7,137930.0,197.42,197.76,197.35,197.7,137930.0
2023-09-29 09:30:00,199.28,200.73,198.56,200.27,41522.0,199.28,200.73,198.56,200.27,41522.0
2023-09-29 09:35:00,200.47,201.1,200.41,200.88,3745.0,200.47,201.1,200.41,200.88,3745.0
2023-09-29 09:40:00,200.81,200.96,199.35,199.66,21321.0,200.81,200.96,199.35,199.66,21321.0
2023-09-29 09:45:00,199.31,199.42,198.57,199.07,11343.0,199.31,199.42,198.57,199.07,11343.0
2023-09-29 09:50:00,199.3,200.25,199.14,200.19,25762.0,199.3,200.25,199.14,200.19,25762.0
2023-09-29 09:55:00,200.12,200.39,199.67,199.75,5866.0,200.12,200.39,199.67,199.75,5866.0
2023-09-29 10:00:00,199.74,200.1,199.63,199.71,7086.0,199.74,200.1,199.63,199.71,7086.0
2023-09-29 10:05:00,199.79,200.06,199.61,199.88,9502.0,199.79,200.06,199.61,199.88,9502.0
2023-09-29 10:10:00,199.96,200.25,199.67,199.69,5353.0,199.96,200.25,199.67,199.69,5353.0
2023-09-29 10:15:00,199.78,200.12,199.65,199.94,24252.0,199.78,200.12,199.65,199.94,24252.0
2023-09-29 10:20:00,199.89,200.04,199.82,199.87,6109.0,199.89,200.04,199.82,199.87,6109.0
2023-09-29 10:25:00,199.76,199.95,199.62,199.84,5044.0,199.76,199.95,199.62,199.84,5044.0
2023-09-29 10:30:00,199.77,199.96,199.6,199.6,7220.0,199.77,199.96,199.6,199.6,7220.0
2023-09-29 10:35:00,199.83,199.83,199.41,199.43,9037.0,199.83,199.83,199.41,199.43,9037.0
2023-09-29 10:40:00,199.41,199.41,199.17,199.34,5168.0,199.41,199.41,199.17,199.34,5168.0
2023-09-29 10:45:00,199.3,199.95,199.26,199.95,33053.0,199.3,199.95,199.26,199.95,33053.0
2023-09-29 10:50:00,199.98,200.46,199.9,200.26,8646.0,199.98,200.46,199.9,200.26,8646.0
2023-09-29 10:55:00,200.24,200.31,199.65,199.7,7130.0,200.24,200.31,199.65,199.7,7130.0
2023-09-29 11:00:00,199.76,200.05,199.7,199.88,33533.0,199.76,200.05,199.7,199.88,33533.0
2023-09-29 11:05:00,199.88,200.0,199.75,199.83,8620.0,199.88,200.0,199.75,199.83,8620.0
2023-09-29 11:10:00,199.89,200.0,199.79,199.83,4589.0,199.89,200.0,199.79,199.83,4589.0
2023-09-29 11:15:00,199.79,199.84,199.7,199.77,1952.0,199.79,199.84,199.7,199.77,1952.0
2023-09-29 11:20:00,199.84,200.08,199.83,199.96,2018.0,199.84,200.08,199.83,199.96,2018.0
2023-09-29 11:25:00,200.01,200.01,199.44,199.53,5917.0,200.01,200.01,199.44,199.53,5917.0
2023-09-29 11:30:00,199.47,199.71,199.34,199.44,6095.0,199.47,199.71,199.34,199.44,6095.0
2023-09-29 11:35:00,199.42,199.43,198.6,198.61,6126.0,199.42,199.43,198.6,198.61,6126.0
2023-09-29 11:40:00,198.59,198.76,198.36,198.44,6425.0,198.59,198.76,198.36,198.44,6425.0
2023-09-29 11:45:00,198.46,198.71,198.44,198.67,5511.0,198.46,198.71,198.44,198.67,5511.0
2023-09-29 11:50:00,198.59,198.8,198.41,198.5,11641.0,198.59,198.8,198.41,198.5,11641.0
2023-09-29 11:55:00,198.43,198.88,198.3,198.84,2770.0,198.43,198.88,198.3,198.84,2770.0
2023-09-29 12:00:00,198.81,198.82,198.43,198.57,3450.0,198.81,198.82,198.43,198.57,3450.0
2023-09-29 12:05:00,198.56,198.77,198.36,198.36,3913.0,198.56,198.77,198.36,198.36,3913.0
2023-09-29 12:10:00,198.41,198.41,198.07,198.12,3491.0,198.41,198.41,198.07,198.12,3491.0
2023-09-29 12:15:00,198.12,198.43,197.99,198.43,2215.0,198.12,198.43,197.99,198.43,2215.0
2023-09-29 12:20:00,198.4,198.77,198.4,198.56,3617.0,198.4,198.77,198.4,198.56,3617.0
2023-09-29 12:25:00,198.55,198.7,198.55,198.67,1027.0,198.55,198.7,198.55,198.67,1027.0
2023-09-29 12:30:00,198.66,198.77,198.52,198.53,2938.0,198.66,198.77,198.52,198.53,2938.0
2023-09-29 12:35:00,198.6,198.82,198.6,198.76,2910.0,198.6,198.82,198.6,198.76,2910.0
2023-09-29 12:40:00,198.7,198.88,198.63,198.72,2014.0,198.7,198.88,198.63,198.72,2014.0
2023-09-29 12:45:00,198.81,198.97,198.62,198.67,3914.0,198.81,198.97,198.62,198.67,3914.0
2023-09-29 12:50:00,198.7,198.7,198.36,198.41,6335.0,198.7,198.7,198.36,198.41,6335.0
2023-09-29 12:55:00,198.41,198.44,198.26,198.26,5000.0,198.41,198.44,198.26,198.26,5000.0
2023-09-29 13:00:00,198.3,198.3,197.83,197.85,2594.0,198.3,198.3,197.83,197.85,2594.0
2023-09-29 13:05:00,197.91,197.92,197.5,197.64,2269.0,197.91,197.92,197.5,197.64,2269.0
2023-09-29 13:10:00,197.66,197.66,197.45,197.51,1933.0,197.66,197.66,197.45,197.51,1933.0
2023-09-29 13:15:00,197.52,197.55,197.29,197.29,2322.0,197.52,197.55,197.29,197.29,2322.0
2023-09-29 13:20:00,197.36,197.41,197.27,197.34,11741.0,197.36,197.41,197.27,197.34,11741.0
2023-09-29 13:25:00,197.35,197.77,197.29,197.77,6532.0,197.35,197.77,197.29,197.77,6532.0
2023-09-29 13:30:00,197.76,197.89,197.69,197.69,2122.0,197.76,197.89,197.69,197.69,2122.0
2023-09-29 13:35:00,197.74,197.74,197.42,197.61,10317.0,197.74,197.74,197.42,197.61,10317.0
2023-09-29 13:40:00,197.56,197.78,197.48,197.76,4316.0,197.56,197.78,197.48,197.76,4316.0
2023-09-29 13:45:00,197.71,197.71,197.2,197.2,5102.0,197.71,197.71,197.2,197.2,5102.0
2023-09-29 13:50:00,197.28,197.28,196.93,197.06,10410.0,197.28,197.28,196.93,197.06,10410.0
2023-09-29 13:55:00,196.99,197.13,196.88,196.91,3191.0,196.99,197.13,196.88,196.91,3191.0
2023-09-29 14:00:00,196.94,197.04,196.82,196.99,4459.0,196.94,197.04,196.82,196.99,4459.0
2023-09-29 14:05:00,196.99,197.07,196.92,197.0,9791.0,196.99,197.07,196.92,197.0,9791.0
2023-09-29 14:10:00,196.93,196.97,196.5,196.69,14494.0,196.93,196.97,196.5,196.69,14494.0
2023-09-29 14:15:00,196.69,196.72,196.42,196.56,13580.0,196.69,196.72,196.42,196.56,13580.0
2023-09-29 14:20:00,196.55,196.82,196.54,196.71,5919.0,196.55,196.82,196.54,196.71,5919.0
2023-09-29 14:25:00,196.73,196.88,196.45,196.51,5986.0,196.73,196.88,196.45,196.51,5986.0
2023-09-29 14:30:00,196.47,196.53,196.32,196.48,10475.0,196.47,196.53,196.32,196.48,10475.0
2023-09-29 14:35:00,196.43,196.51,196.35,196.51,4402.0,196.43,196.51,196.35,196.51,4402.0
2023-09-29 14:40:00,196.51,196.9,196.42,196.9,5835.0,196.51,196.9,196.42,196.9,5835.0
2023-09-29 14:45:00,196.9,197.06,196.82,196.88,4788.0,196.9,197.06,196.82,196.88,4788.0
2023-09-29 14:50:00,196.8,196.8,196.51,196.52,7931.0,196.8,196.8,196.51,196.52,7931.0
2023-09-29 14:55:00,196.58,197.1,196.51,196.96,9055.0,196.58,197.1,196.51,196.96,9055.0
2023-09-29 15:00:00,197.03,197.26,196.62,196.62,9911.0,197.03,197.26,196.62,196.62,9911.0
2023-09-29 15:05:00,196.69,196.96,196.63,196.63,5459.0,196.69,196.96,196.63,196.63,5459.0
2023-09-29 15:10:00,196.71,196.97,196.61,196.86,7850.0,196.71,196.97,196.61,196.86,7850.0
2023-09-29 15:15:00,196.89,197.11,196.74,196.91,9268.0,196.89,197.11,196.74,196.91,9268.0
2023-09-29 15:20:00,196.84,196.84,196.59,196.59,6542.0,196.84,196.84,196.59,196.59,6542.0
2023-09-29 15:25:00,196.56,196.57,196.34,196.5,7659.0,196.56,196.57,196.34,196.5,7659.0
2023-09-29 15:30:00,196.58,196.63,196.12,196.13,12528.0,196.58,196.63,196.12,196.13,12528.0
2023-09-29 15:35:00,196.11,196.19,195.96,196.0,10064.0,196.11,196.19,195.96,196.0,10064.0
2023-09-29 15:40:00,196.07,196.25,195.7,195.7,16088.0,196.07,196.25,195.7,195.7,16088.0
2023-09-29 15:45:00,195.7,196.23,195.7,196.23,19053.0,195.7,196.23,195.7,196.23,19053.0
2023-09-29 15:50:00,196.3,197.2,196.3,196.55,34704.0,196.3,197.2,196.3,196.55,34704.0
2023-09-29 15:55:00,196.55,196.78,196.19,196.75,99676.0,196.55,196.78,196.19,196.75,99676.0
2023-10-02 09:30:00,196.24,196.72,194.59,195.29,12624.0,196.24,196.72,194.59,195.29,12624.0
2023-10-02 09:35:00,194.88,195.36,194.32,194.67,4673.0,194.88,195.36,194.32,194.67,4673.0
2023-10-02 09:40:00,194.75,194.82,193.19,193.19,4875.0,194.75,194.82,193.19,193.19,4875.0
2023-10-02 09:45:00,193.19,193.57,192.82,192.97,6439.0,193.19,193.57,192.82,192.97,6439.0
2023-10-02 09:50:00,193.13,193.2,192.54,192.84,7811.0,193.13,193.2,192.54,192.84,7811.0
2023-10-02 09:55:00,192.67,193.25,192.58,193.13,10258.0,192.67,193.25,192.58,193.13,10258.0
2023-10-02 10:00:00,192.98,193.83,192.81,193.65,8730.0,192.98,193.83,192.81,193.65,8730.0
2023-10-02 10:05:00,193.71,194.11,193.43,194.03,3221.0,193.71,194.11,193.43,194.03,3221.0
2023-10-02 10:10:00,193.84,194.02,193.72,193.74,6103.0,193.84,194.02,193.72,193.74,6103.0
2023-10-02 10:15:00,193.75,194.03,193.71,193.88,2254.0,193.75,194.03,193.71,193.88,2254.0
2023-10-02 10:20:00,193.73,194.19,193.73,194.19,1553.0,193.73,194.19,193.73,194.19,1553.0
2023-10-02 10:25:00,194.19,194.38,194.06,194.08,2079.0,194.19,194.38,194.06,194.08,2079.0
2023-10-02 10:30:00,194.08,194.33,193.94,193.96,7160.0,194.08,194.33,193.94,193.96,7160.0
2023-10-02 10:35:00,193.97,194.01,193.66,193.9,4659.0,193.97,194.01,193.66,193.9,4659.0
2023-10-02 10:40:00,193.89,193.94,193.42,193.74,4113.0,193.89,193.94,193.42,193.74,4113.0
2023-10-02 10:45:00,193.91,194.31,193.7,193.7,3566.0,193.91,194.31,193.7,193.7,3566.0
2023-10-02 10:50:00,193.69,193.8,193.38,193.45,3133.0,193.69,193.8,193.38,193.45,3133.0
2023-10-02 10:55:00,193.45,193.45,193.32,193.43,1100.0,193.45,193.45,193.32,193.43,1100.0
2023-10-02 11:00:00,193.54,194.17,193.54,194.06,1000.0,193.54,194.17,193.54,194.06,1000.0
2023-10-02 11:05:00,193.79,193.86,193.5,193.53,1652.0,193.79,193.86,193.5,193.53,1652.0
2023-10-02 11:10:00,193.71,194.11,193.66,194.01,6292.0,193.71,194.11,193.66,194.01,6292.0
2023-10-02 11:15:00,194.01,194.59,194.01,194.37,2411.0,194.01,194.59,194.01,194.37,2411.0
2023-10-02 11:20:00,194.37,194.64,194.23,194.55,2200.0,194.37,194.64,194.23,194.55,2200.0
2023-10-02 11:25:00,194.51,194.59,194.4,194.48,3300.0,194.51,194.59,194.4,194.48,3300.0
2023-10-02 11:30:00,194.5,194.56,194.16,194.22,3809.0,194.5,194.56,194.16,194.22,3809.0
2023-10-02 11:35:00,194.15,194.29,194.0,194.03,2116.0,194.15,194.29,194.0,194.03,2116.0
2023-10-02 11:40:00,194.03,194.04,193.63,193.7,6124.0,194.03,194.04,193.63,193.7,6124.0
2023-10-02 11:45:00,193.59,193.59,193.5,193.55,1520.0,193.59,193.59,193.5,193.55,1520.0
2023-10-02 11:50:00,193.48,193.48,193.14,193.18,3492.0,193.48,193.48,193.14,193.18,3492.0
2023-10-02 11:55:00,193.22,193.26,193.04,193.23,6544.0,193.22,193.26,193.04,193.23,6544.0
2023-10-02 12:00:00,193.24,193.24,193.06,193.13,1992.0,193.24,193.24,193.06,193.13,1992.0
2023-10-02 12:05:00,193.09,193.09,192.73,192.8,2705.0,193.09,193.09,192.73,192.8,2705.0
2023-10-02 12:10:00,192.75,192.75,192.4,192.7,4740.0,192.75,192.75,192.4,192.7,4740.0
2023-10-02 12:15:00,192.78,192.92,192.49,192.53,6432.0,192.78,192.92,192.49,192.53,6432.0
2023-10-02 12:20:00,192.52,192.69,192.44,192.62,7407.0,192.52,192.69,192.44,192.62,7407.0
2023-10-02 12:25:00,192.63,193.13,192.55,192.94,27404.0,192.63,193.13,192.55,192.94,27404.0
2023-10-02 12:30:00,192.95,193.16,192.86,193.06,2778.0,192.95,193.16,192.86,193.06,2778.0
2023-10-02 12:35:00,193.04,193.06,192.79,193.02,6460.0,193.04,193.06,192.79,193.02,6460.0
2023-10-02 12:40:00,193.01,193.13,192.87,193.0,16623.0,193.01,193.13,192.87,193.0,16623.0
2023-10-02 12:45:00,193.01,193.09,192.85,192.91,8793.0,193.01,193.09,192.85,192.91,8793.0
2023-10-02 12:50:00,192.97,193.06,192.89,193.0,12825.0,192.97,193.06,192.89,193.0,12825.0
2023-10-02 12:55:00,192.97,193.03,192.9,193.03,4779.0,192.97,193.03,192.9,193.03,4779.0
2023-10-02 13:00:00,193.0,193.1,192.8,192.85,5529.0,193.0,193.1,192.8,192.85,5529.0
2023-10-02 13:05:00,192.88,192.88,192.4,192.62,10778.0,192.88,192.88,192.4,192.62,10778.0
2023-10-02 13:10:00,192.61,192.61,192.3,192.5,22048.0,192.61,192.61,192.3,192.5,22048.0
2023-10-02 13:15:00,192.5,192.77,192.46,192.59,3405.0,192.5,192.77,192.46,192.59,3405.0
2023-10-02 13:20:00,192.68,192.68,192.1,192.1,3282.0,192.68,192.68,192.1,192.1,3282.0
2023-10-02 13:25:00,192.2,192.52,192.04,192.46,6933.0,192.2,192.52,192.04,192.46,6933.0
2023-10-02 13:30:00,192.56,192.56,192.29,192.45,3672.0,192.56,192.56,192.29,192.45,3672.0
2023-10-02 13:35:00,192.41,192.52,192.34,192.41,12320.0,192.41,192.52,192.34,192.41,12320.0
2023-10-02 13:40:00,192.36,192.74,192.29,192.74,11323.0,192.36,192.74,192.29,192.74,11323.0
2023-10-02 13:45:00,192.58,192.59,192.13,192.13,3747.0,192.58,192.59,192.13,192.13,3747.0
2023-10-02 13:50:00,192.16,192.16,191.63,191.84,12081.0,192.16,192.16,191.63,191.84,12081.0
2023-10-02 13:55:00,191.9,192.5,191.71,192.48,35277.0,191.9,192.5,191.71,192.48,35277.0
2023-10-02 14:00:00,192.61,192.71,192.41,192.43,6220.0,192.61,192.71,192.41,192.43,6220.0
2023-10-02 14:05:00,192.39,193.0,192.39,192.84,4165.0,192.39,193.0,192.39,192.84,4165.0
2023-10-02 14:10:00,192.9,193.49,192.9,193.42,18583.0,192.9,193.49,192.9,193.42,18583.0
2023-10-02 14:15:00,193.29,193.46,192.93,193.1,2929.0,193.29,193.46,192.93,193.1,2929.0
2023-10-02 14:20:00,193.06,193.23,192.97,193.0,4885.0,193.06,193.23,192.97,193.0,4885.0
2023-10-02 14:25:00,193.05,193.05,192.92,192.99,4539.0,193.05,193.05,192.92,192.99,4539.0
2023-10-02 14:30:00,193.09,193.13,192.94,193.05,4761.0,193.09,193.13,192.94,193.05,4761.0
2023-10-02 14:35:00,193.14,193.18,192.93,192.94,3502.0,193.14,193.18,192.93,192.94,3502.0
2023-10-02 14:40:00,192.94,192.99,192.82,192.96,7419.0,192.94,192.99,192.82,192.96,7419.0
2023-10-02 14:45:00,192.95,193.14,192.95,193.14,5691.0,192.95,193.14,192.95,193.14,5691.0
2023-10-02 14:50:00,193.16,193.5,193.11,193.22,10045.0,193.16,193.5,193.11,193.22,10045.0
2023-10-02 14:55:00,193.22,193.34,193.15,193.25,11255.0,193.22,193.34,193.15,193.25,11255.0
2023-10-02 15:00:00,193.2,193.41,193.0,193.08,2990.0,193.2,193.41,193.0,193.08,2990.0
2023-10-02 15:05:00,193.09,193.38,193.0,193.38,4061.0,193.09,193.38,193.0,193.38,4061.0
2023-10-02 15:10:00,193.42,193.42,192.92,192.92,14284.0,193.42,193.42,192.92,192.92,14284.0
2023-10-02 15:15:00,192.96,193.21,192.96,193.06,3106.0,192.96,193.21,192.96,193.06,3106.0
2023-10-02 15:20:00,193.0,193.27,192.99,193.21,5854.0,193.0,193.27,192.99,193.21,5854.0
2023-10-02 15:25:00,193.21,193.24,192.98,193.24,6895.0,193.21,193.24,192.98,193.24,6895.0
2023-10-02 15:30:00,193.11,193.53,193.06,193.44,6271.0,193.11,193.53,193.06,193.44,6271.0
2023-10-02 15:35:00,193.47,193.47,193.2,193.32,4746.0,193.47,193.47,193.2,193.32,4746.0
2023-10-02 15:40:00,193.32,193.39,193.23,193.3,5476.0,193.32,193.39,193.23,193.3,5476.0
2023-10-02 15:45:00,193.28,193.57,193.28,193.4,11188.0,193.28,193.57,193.28,193.4,11188.0
2023-10-02 15:50:00,193.33,193.59,193.21,193.59,28976.0,193.33,193.59,193.21,193.59,28976.0
2023-10-02 15:55:00,193.63,194.07,193.53,193.87,58419.0,193.63,194.07,193.53,193.87,58419.0
2023-10-03 09:30:00,192.56,194.24,191.71,193.12,15940.0,192.56,194.24,191.71,193.12,15940.0
2023-10-03 09:35:00,193.12,193.49,192.75,193.0,2818.0,193.12,193.49,192.75,193.0,2818.0
2023-10-03 09:40:00,193.09,193.15,192.59,192.83,8408.0,193.09,193.15,192.59,192.83,8408.0
2023-10-03 09:45:00,192.78,193.46,192.78,193.46,13473.0,192.78,193.46,192.78,193.46,13473.0
2023-10-03 09:50:00,193.52,193.52,192.99,193.09,3616.0,193.52,193.52,192.99,193.09,3616.0
2023-10-03 09:55:00,193.12,193.62,193.04,193.62,2902.0,193.12,193.62,193.04,193.62,2902.0
2023-10-03 10:00:00,193.25,193.86,192.94,193.52,11987.0,193.25,193.86,192.94,193.52,11987.0
2023-10-03 10:05:00,193.4,193.4,192.65,192.86,2925.0,193.4,193.4,192.65,192.86,2925.0
2023-10-03 10:10:00,193.03,193.72,193.03,193.4,10190.0,193.03,193.72,193.03,193.4,10190.0
2023-10-03 10:15:00,193.2,193.3,192.6,192.99,5769.0,193.2,193.3,192.6,192.99,5769.0
2023-10-03 10:20:00,193.0,193.17,192.45,192.58,7678.0,193.0,193.17,192.45,192.58,7678.0
2023-10-03 10:25:00,192.44,192.57,191.92,192.32,5169.0,192.44,192.57,191.92,192.32,5169.0
2023-10-03 10:30:00,192.3,192.51,192.04,192.5,3464.0,192.3,192.51,192.04,192.5,3464.0
2023-10-03 10:35:00,192.52,192.82,192.4,192.42,5679.0,192.52,192.82,192.4,192.42,5679.0
2023-10-03 10:40:00,192.34,192.58,192.2,192.32,2462.0,192.34,192.58,192.2,192.32,2462.0
2023-10-03 10:45:00,192.21,192.21,191.85,191.95,4487.0,192.21,192.21,191.85,191.95,4487.0
2023-10-03 10:50:00,191.96,192.31,191.72,192.31,2223.0,191.96,192.31,191.72,192.31,2223.0
2023-10-03 10:55:00,192.4,192.68,192.28,192.68,2393.0,192.4,192.68,192.28,192.68,2393.0
2023-10-03 11:00:00,192.65,192.86,192.39,192.45,6039.0,192.65,192.86,192.39,192.45,6039.0
2023-10-03 11:05:00,192.53,192.56,192.31,192.49,4736.0,192.53,192.56,192.31,192.49,4736.0
2023-10-03 11:10:00,192.34,192.75,192.27,192.6,3001.0,192.34,192.75,192.27,192.6,3001.0
2023-10-03 11:15:00,192.75,192.87,192.6,192.72,2956.0,192.75,192.87,192.6,192.72,2956.0
2023-10-03 11:20:00,192.82,192.95,192.59,192.65,3004.0,192.82,192.95,192.59,192.65,3004.0
2023-10-03 11:25:00,192.68,192.72,192.58,192.66,3031.0,192.68,192.72,192.58,192.66,3031.0
2023-10-03 11:30:00,192.71,192.79,192.09,192.2,4307.0,192.71,192.79,192.09,192.2,4307.0
2023-10-03 11:35:00,192.2,192.32,192.0,192.29,3450.0,192.2,192.32,192.0,192.29,3450.0
2023-10-03 11:40:00,192.3,192.3,192.08,192.16,2747.0,192.3,192.3,192.08,192.16,2747.0
2023-10-03 11:45:00,192.16,192.16,191.69,191.77,4415.0,192.16,192.16,191.69,191.77,4415.0
2023-10-03 11:50:00,191.77,192.07,191.76,191.95,3189.0,191.77,192.07,191.76,191.95,3189.0
2023-10-03 11:55:00,191.9,192.15,191.82,192.15,3531.0,191.9,192.15,191.82,192.15,3531.0
2023-10-03 12:00:00,192.16,192.4,192.15,192.29,2360.0,192.16,192.4,192.15,192.29,2360.0
2023-10-03 12:05:00,192.23,192.35,191.93,191.93,2036.0,192.23,192.35,191.93,191.93,2036.0
2023-10-03 12:10:00,191.92,191.92,191.56,191.63,616.0,191.92,191.92,191.56,191.63,616.0
2023-10-03 12:15:00,191.62,191.93,191.38,191.39,3613.0,191.62,191.93,191.38,191.39,3613.0
2023-10-03 12:20:00,191.48,191.57,191.34,191.34,3034.0,191.48,191.57,191.34,191.34,3034.0
2023-10-03 12:25:00,191.39,191.55,191.18,191.26,6631.0,191.39,191.55,191.18,191.26,6631.0
2023-10-03 12:30:00,191.3,191.43,191.1,191.11,3034.0,191.3,191.43,191.1,191.11,3034.0
2023-10-03 12:35:00,191.01,191.05,190.8,190.98,19703.0,191.01,191.05,190.8,190.98,19703.0
2023-10-03 12:40:00,190.95,190.98,190.53,190.54,2251.0,190.95,190.98,190.53,190.54,2251.0
2023-10-03 12:45:00,190.52,190.99,190.47,190.99,2022.0,190.52,190.99,190.47,190.99,2022.0
2023-10-03 12:50:00,190.94,191.07,190.82,191.07,2320.0,190.94,191.07,190.82,191.07,2320.0
2023-10-03 12:55:00,191.03,191.37,190.95,191.28,4011.0,191.03,191.37,190.95,191.28,4011.0
2023-10-03 13:00:00,191.17,191.53,191.17,191.41,2112.0,191.17,191.53,191.17,191.41,2112.0
2023-10-03 13:05:00,191.3,191.42,191.04,191.04,4253.0,191.3,191.42,191.04,191.04,4253.0
2023-10-03 13:10:00,191.05,191.16,190.96,191.15,2055.0,191.05,191.16,190.96,191.15,2055.0
2023-10-03 13:15:00,191.23,191.25,191.07,191.17,2132.0,191.23,191.25,191.07,191.17,2132.0
2023-10-03 13:20:00,191.24,191.25,190.99,191.22,2424.0,191.24,191.25,190.99,191.22,2424.0
2023-10-03 13:25:00,191.27,191.32,191.07,191.08,2177.0,191.27,191.32,191.07,191.08,2177.0
2023-10-03 13:30:00,191.03,191.15,191.0,191.0,2000.0,191.03,191.15,191.0,191.0,2000.0
2023-10-03 13:35:00,191.0,191.0,190.84,190.88,1200.0,191.0,191.0,190.84,190.88,1200.0
2023-10-03 13:40:00,190.94,190.98,190.85,190.86,3009.0,190.94,190.98,190.85,190.86,3009.0
2023-10-03 13:45:00,190.86,190.95,190.62,190.62,3924.0,190.86,190.95,190.62,190.62,3924.0
2023-10-03 13:50:00,190.65,190.65,190.44,190.6,3811.0,190.65,190.65,190.44,190.6,3811.0
2023-10-03 13:55:00,190.53,190.61,190.39,190.45,3242.0,190.53,190.61,190.39,190.45,3242.0
2023-10-03 14:00:00,190.37,190.43,190.26,190.34,23418.0,190.37,190.43,190.26,190.34,23418.0
2023-10-03 14:05:00,190.33,190.33,190.2,190.21,2438.0,190.33,190.33,190.2,190.21,2438.0
2023-10-03 14:10:00,190.21,190.48,190.18,190.36,4890.0,190.21,190.48,190.18,190.36,4890.0
2023-10-03 14:15:00,190.3,190.31,190.13,190.25,3117.0,190.3,190.31,190.13,190.25,3117.0
2023-10-03 14:20:00,190.25,190.3,190.1,190.25,2660.0,190.25,190.3,190.1,190.25,2660.0
2023-10-03 14:25:00,190.3,190.42,189.97,190.06,3394.0,190.3,190.42,189.97,190.06,3394.0
2023-10-03 14:30:00,190.16,190.23,190.1,190.19,2420.0,190.16,190.23,190.1,190.19,2420.0
2023-10-03 14:35:00,190.15,190.51,190.15,190.5,2247.0,190.15,190.51,190.15,190.5,2247.0
2023-10-03 14:40:00,190.49,190.6,190.41,190.59,3468.0,190.49,190.6,190.41,190.59,3468.0
2023-10-03 14:45:00,190.68,190.74,190.53,190.58,2014.0,190.68,190.74,190.53,190.58,2014.0
2023-10-03 14:50:00,190.68,190.76,190.58,190.62,3808.0,190.68,190.76,190.58,190.62,3808.0
2023-10-03 14:55:00,190.61,190.65,190.53,190.6,1943.0,190.61,190.65,190.53,190.6,1943.0
2023-10-03 15:00:00,190.6,190.74,190.54,190.66,2202.0,190.6,190.74,190.54,190.66,2202.0
2023-10-03 15:05:00,190.58,190.58,190.31,190.34,1358.0,190.58,190.58,190.31,190.34,1358.0
2023-10-03 15:10:00,190.44,190.58,190.37,190.5,6379.0,190.44,190.58,190.37,190.5,6379.0
2023-10-03 15:15:00,190.56,190.65,190.43,190.43,5945.0,190.56,190.65,190.43,190.43,5945.0
2023-10-03 15:20:00,190.43,190.43,190.21,190.36,2363.0,190.43,190.43,190.21,190.36,2363.0
2023-10-03 15:25:00,190.36,190.36,190.19,190.19,2477.0,190.36,190.36,190.19,190.19,2477.0
2023-10-03 15:30:00,190.22,190.54,190.13,190.5,6915.0,190.22,190.54,190.13,190.5,6915.0
2023-10-03 15:35:00,190.49,190.6,190.36,190.53,8516.0,190.49,190.6,190.36,190.53,8516.0
2023-10-03 15:40:00,190.46,190.78,190.45,190.69,6186.0,190.46,190.78,190.45,190.69,6186.0
2023-10-03 15:45:00,190.66,190.77,190.39,190.45,10509.0,190.66,190.77,190.39,190.45,10509.0
2023-10-03 15:50:00,190.43,190.71,190.42,190.45,16063.0,190.43,190.71,190.42,190.45,16063.0
2023-10-03 15:55:00,190.47,190.88,190.33,190.87,48056.0,190.47,190.88,190.33,190.87,48056.0
2023-10-04 09:30:00,192.23,192.45,191.36,191.64,13369.0,192.23,192.45,191.36,191.64,13369.0
2023-10-04 09:35:00,192.11,192.11,191.41,191.67,22127.0,192.11,192.11,191.41,191.67,22127.0
2023-10-04 09:40:00,191.64,191.9,190.48,190.48,4020.0,191.64,191.9,190.48,190.48,4020.0
2023-10-04 09:45:00,190.74,192.02,190.74,192.02,3011.0,190.74,192.02,190.74,192.02,3011.0
2023-10-04 09:50:00,191.94,192.22,191.58,191.89,11538.0,191.94,192.22,191.58,191.89,11538.0
2023-10-04 09:55:00,192.0,192.0,191.43,191.5,7545.0,192.0,192.0,191.43,191.5,7545.0
2023-10-04 10:00:00,191.3,191.47,190.74,191.07,16700.0,191.3,191.47,190.74,191.07,16700.0
2023-10-04 10:05:00,191.34,191.41,191.04,191.04,3086.0,191.34,191.41,191.04,191.04,3086.0
2023-10-04 10:10:00,191.28,191.45,191.25,191.44,2221.0,191.28,191.45,191.25,191.44,2221.0
2023-10-04 10:15:00,191.32,191.77,191.25,191.77,3395.0,191.32,191.77,191.25,191.77,3395.0
2023-10-04 10:20:00,191.87,191.87,191.19,191.19,10620.0,191.87,191.87,191.19,191.19,10620.0
2023-10-04 10:25:00,191.22,191.48,191.21,191.22,3053.0,191.22,191.48,191.21,191.22,3053.0
2023-10-04 10:30:00,191.4,191.82,191.39,191.81,3309.0,191.4,191.82,191.39,191.81,3309.0
2023-10-04 10:35:00,191.83,192.04,191.68,191.68,3874.0,191.83,192.04,191.68,191.68,3874.0
2023-10-04 10:40:00,191.78,191.78,191.5,191.51,15441.0,191.78,191.78,191.5,191.51,15441.0
2023-10-04 10:45:00,191.5,191.7,191.31,191.33,5326.0,191.5,191.7,191.31,191.33,5326.0
2023-10-04 10:50:00,191.33,191.75,191.31,191.75,2406.0,191.33,191.75,191.31,191.75,2406.0
2023-10-04 10:55:00,191.83,191.83,191.49,191.65,4446.0,191.83,191.83,191.49,191.65,4446.0
2023-10-04 11:00:00,191.71,191.74,191.61,191.65,3252.0,191.71,191.74,191.61,191.65,3252.0
2023-10-04 11:05:00,191.63,192.18,191.63,192.15,5686.0,191.63,192.18,191.63,192.15,5686.0
2023-10-04 11:10:00,192.15,192.33,192.08,192.15,5521.0,192.15,192.33,192.08,192.15,5521.0
2023-10-04 11:15:00,192.07,192.5,191.79,192.5,3258.0,192.07,192.5,191.79,192.5,3258.0
2023-10-04 11:20:00,192.51,192.56,191.8,191.83,8113.0,192.51,192.56,191.8,191.83,8113.0
2023-10-04 11:25:00,191.87,192.38,191.81,192.32,3754.0,191.87,192.38,191.81,192.32,3754.0
2023-10-04 11:30:00,192.46,192.74,192.34,192.67,3870.0,192.46,192.74,192.34,192.67,3870.0
2023-10-04 11:35:00,192.64,192.64,192.37,192.64,5915.0,192.64,192.64,192.37,192.64,5915.0
2023-10-04 11:40:00,192.64,192.64,192.16,192.49,6609.0,192.64,192.64,192.16,192.49,6609.0
2023-10-04 11:45:00,192.52,193.09,192.34,192.9,7994.0,192.52,193.09,192.34,192.9,7994.0
2023-10-04 11:50:00,192.81,193.16,192.81,193.13,2115.0,192.81,193.16,192.81,193.13,2115.0
2023-10-04 11:55:00,193.0,193.48,193.0,193.38,21269.0,193.0,193.48,193.0,193.38,21269.0
2023-10-04 12:00:00,193.38,193.54,193.06,193.36,16653.0,193.38,193.54,193.06,193.36,16653.0
2023-10-04 12:05:00,193.39,193.64,193.38,193.61,7551.0,193.39,193.64,193.38,193.61,7551.0
2023-10-04 12:10:00,193.59,193.7,193.43,193.5,26475.0,193.59,193.7,193.43,193.5,26475.0
2023-10-04 12:15:00,193.54,193.98,193.54,193.98,9944.0,193.54,193.98,193.54,193.98,9944.0
2023-10-04 12:20:00,194.01,194.22,193.86,194.03,13775.0,194.01,194.22,193.86,194.03,13775.0
2023-10-04 12:25:00,194.12,194.22,194.0,194.04,5436.0,194.12,194.22,194.0,194.04,5436.0
2023-10-04 12:30:00,194.11,194.27,193.94,194.27,4931.0,194.11,194.27,193.94,194.27,4931.0
2023-10-04 12:35:00,194.37,194.39,194.17,194.3,9303.0,194.37,194.39,194.17,194.3,9303.0
2023-10-04 12:40:00,194.3,194.31,193.63,193.65,6499.0,194.3,194.31,193.63,193.65,6499.0
2023-10-04 12:45:00,193.55,194.07,193.54,194.04,11803.0,193.55,194.07,193.54,194.04,11803.0
2023-10-04 12:50:00,194.06,194.14,193.95,194.05,11442.0,194.06,194.14,193.95,194.05,11442.0
2023-10-04 12:55:00,194.01,194.17,193.9,194.09,12143.0,194.01,194.17,193.9,194.09,12143.0
2023-10-04 13:00:00,194.17,194.2,194.06,194.16,2400.0,194.17,194.2,194.06,194.16,2400.0
2023-10-04 13:05:00,194.18,194.62,194.16,194.62,7672.0,194.18,194.62,194.16,194.62,7672.0
2023-10-04 13:10:00,194.49,194.6,194.38,194.54,5961.0,194.49,194.6,194.38,194.54,5961.0
2023-10-04 13:15:00,194.49,194.87,194.49,194.68,8028.0,194.49,194.87,194.49,194.68,8028.0
2023-10-04 13:20:00,194.71,195.07,194.7,195.06,6818.0,194.71,195.07,194.7,195.06,6818.0
2023-10-04 13:25:00,194.98,195.11,194.75,194.97,19955.0,194.98,195.11,194.75,194.97,19955.0
2023-10-04 13:30:00,194.97,194.97,194.35,194.67,45869.0,194.97,194.97,194.35,194.67,45869.0
2023-10-04 13:35:00,194.71,195.07,194.71,194.88,9144.0,194.71,195.07,194.71,194.88,9144.0
2023-10-04 13:40:00,194.91,195.06,194.76,195.01,45760.0,194.91,195.06,194.76,195.01,45760.0
2023-10-04 13:45:00,195.21,195.21,195.05,195.21,5624.0,195.21,195.21,195.05,195.21,5624.0
2023-10-04 13:50:00,195.23,195.24,194.79,194.88,6898.0,195.23,195.24,194.79,194.88,6898.0
2023-10-04 13:55:00,194.96,195.14,194.95,194.97,3994.0,194.96,195.14,194.95,194.97,3994.0
2023-10-04 14:00:00,194.98,195.03,194.66,194.81,5621.0,194.98,195.03,194.66,194.81,5621.0
2023-10-04 14:05:00,194.81,194.86,194.42,194.49,5144.0,194.81,194.86,194.42,194.49,5144.0
2023-10-04 14:10:00,194.56,194.95,194.49,194.87,8503.0,194.56,194.95,194.49,194.87,8503.0
2023-10-04 14:15:00,194.93,194.97,194.78,194.97,4876.0,194.93,194.97,194.78,194.97,4876.0
2023-10-04 14:20:00,194.97,195.08,194.78,194.78,9573.0,194.97,195.08,194.78,194.78,9573.0
2023-10-04 14:25:00,194.83,194.98,194.7,194.92,8337.0,194.83,194.98,194.7,194.92,8337.0
2023-10-04 14:30:00,194.98,195.01,194.81,194.87,7387.0,194.98,195.01,194.81,194.87,7387.0
2023-10-04 14:35:00,194.82,195.04,194.8,195.02,4840.0,194.82,195.04,194.8,195.02,4840.0
2023-10-04 14:40:00,195.03,195.29,195.02,195.08,7743.0,195.03,195.29,195.02,195.08,7743.0
2023-10-04 14:45:00,195.11,195.21,195.11,195.18,5521.0,195.11,195.21,195.11,195.18,5521.0
2023-10-04 14:50:00,195.16,195.28,195.12,195.21,6663.0,195.16,195.28,195.12,195.21,6663.0
2023-10-04 14:55:00,195.27,195.45,195.22,195.45,4000.0,195.27,195.45,195.22,195.45,4000.0
2023-10-04 15:00:00,195.5,195.61,195.37,195.61,10849.0,195.5,195.61,195.37,195.61,10849.0
2023-10-04 15:05:00,195.64,195.64,195.42,195.55,7574.0,195.64,195.64,195.42,195.55,7574.0
2023-10-04 15:10:00,195.56,196.05,195.55,195.99,11485.0,195.56,196.05,195.55,195.99,11485.0
2023-10-04 15:15:00,196.04,196.4,196.03,196.33,8573.0,196.04,196.4,196.03,196.33,8573.0
2023-10-04 15:20:00,196.42,196.64,196.33,196.64,24937.0,196.42,196.64,196.33,196.64,24937.0
2023-10-04 15:25:00,196.56,196.56,196.28,196.5,24045.0,196.56,196.56,196.28,196.5,24045.0
2023-10-04 15:30:00,196.5,196.69,196.46,196.69,14861.0,196.5,196.69,196.46,196.69,14861.0
2023-10-04 15:35:00,196.66,196.99,196.66,196.86,32212.0,196.66,196.99,196.66,196.86,32212.0
2023-10-04 15:40:00,196.86,196.91,196.49,196.55,30430.0,196.86,196.91,196.49,196.55,30430.0
2023-10-04 15:45:00,196.54,196.55,196.23,196.27,23890.0,196.54,196.55,196.23,196.27,23890.0
2023-10-04 15:50:00,196.25,196.65,196.11,196.47,46737.0,196.25,196.65,196.11,196.47,46737.0
2023-10-04 15:55:00,196.49,196.89,196.3,196.41,210177.0,196.49,196.89,196.3,196.41,210177.0
2023-10-05 09:30:00,196.2,197.3,196.12,196.67,6810.0,196.2,197.3,196.12,196.67,6810.0
2023-10-05 09:35:00,196.54,196.87,195.57,195.98,2733.0,196.54,196.87,195.57,195.98,2733.0
2023-10-05 09:40:00,196.18,196.35,195.69,195.86,2870.0,196.18,196.35,195.69,195.86,2870.0
2023-10-05 09:45:00,195.66,195.83,195.48,195.6,18035.0,195.66,195.83,195.48,195.6,18035.0
2023-10-05 09:50:00,195.6,196.17,195.6,196.11,4731.0,195.6,196.17,195.6,196.11,4731.0
2023-10-05 09:55:00,196.12,196.26,195.7,196.11,7261.0,196.12,196.26,195.7,196.11,7261.0
2023-10-05 10:00:00,196.22,196.22,195.48,195.74,7615.0,196.22,196.22,195.48,195.74,7615.0
2023-10-05 10:05:00,195.72,195.9,195.47,195.9,10686.0,195.72,195.9,195.47,195.9,10686.0
2023-10-05 10:10:00,195.84,195.91,195.67,195.75,5321.0,195.84,195.91,195.67,195.75,5321.0
2023-10-05 10:15:00,195.79,195.93,195.46,195.89,5377.0,195.79,195.93,195.46,195.89,5377.0
2023-10-05 10:20:00,195.89,195.92,195.56,195.56,6798.0,195.89,195.92,195.56,195.56,6798.0
2023-10-05 10:25:00,195.65,195.73,195.01,195.01,3200.0,195.65,195.73,195.01,195.01,3200.0
2023-10-05 10:30:00,194.8,194.8,194.41,194.52,708.0,194.8,194.8,194.41,194.52,708.0
2023-10-05 10:35:00,194.22,194.22,193.98,194.07,3446.0,194.22,194.22,193.98,194.07,3446.0
2023-10-05 10:40:00,194.0,194.32,193.96,194.31,4923.0,194.0,194.32,193.96,194.31,4923.0
2023-10-05 10:45:00,194.32,194.41,194.23,194.24,2700.0,194.32,194.41,194.23,194.24,2700.0
2023-10-05 10:50:00,194.24,194.37,194.13,194.33,3052.0,194.24,194.37,194.13,194.33,3052.0
2023-10-05 10:55:00,194.4,194.56,194.32,194.54,2620.0,194.4,194.56,194.32,194.54,2620.0
2023-10-05 11:00:00,194.46,194.51,194.26,194.34,5164.0,194.46,194.51,194.26,194.34,5164.0
2023-10-05 11:05:00,194.34,194.34,193.96,194.02,3634.0,194.34,194.34,193.96,194.02,3634.0
2023-10-05 11:10:00,194.0,194.21,193.97,194.18,2700.0,194.0,194.21,193.97,194.18,2700.0
2023-10-05 11:15:00,194.09,194.22,193.99,193.99,3166.0,194.09,194.22,193.99,193.99,3166.0
2023-10-05 11:20:00,194.02,194.32,193.94,194.31,4119.0,194.02,194.32,193.94,194.31,4119.0
2023-10-05 11:25:00,194.28,194.28,194.13,194.13,1915.0,194.28,194.28,194.13,194.13,1915.0
2023-10-05 11:30:00,194.21,194.24,194.14,194.2,1400.0,194.21,194.24,194.14,194.2,1400.0
2023-10-05 11:35:00,194.32,194.63,194.27,194.37,3598.0,194.32,194.63,194.27,194.37,3598.0
2023-10-05 11:40:00,194.39,194.5,194.22,194.22,3047.0,194.39,194.5,194.22,194.22,3047.0
2023-10-05 11:45:00,194.17,194.71,194.16,194.71,9829.0,194.17,194.71,194.16,194.71,9829.0
2023-10-05 11:50:00,194.68,195.01,194.57,195.01,2195.0,194.68,195.01,194.57,195.01,2195.0
2023-10-05 11:55:00,195.02,195.2,194.71,195.12,7941.0,195.02,195.2,194.71,195.12,7941.0
2023-10-05 12:00:00,195.12,195.42,195.01,195.4,4883.0,195.12,195.42,195.01,195.4,4883.0
2023-10-05 12:05:00,195.4,195.47,195.04,195.04,3290.0,195.4,195.47,195.04,195.04,3290.0
2023-10-05 12:10:00,195.04,195.24,195.04,195.24,1718.0,195.04,195.24,195.04,195.24,1718.0
2023-10-05 12:15:00,195.25,195.25,194.82,194.84,4445.0,195.25,195.25,194.82,194.84,4445.0
2023-10-05 12:20:00,194.83,194.98,194.82,194.83,2108.0,194.83,194.98,194.82,194.83,2108.0
2023-10-05 12:25:00,194.89,195.44,194.85,195.44,3110.0,194.89,195.44,194.85,195.44,3110.0
2023-10-05 12:30:00,195.43,195.6,195.28,195.34,3181.0,195.43,195.6,195.28,195.34,3181.0
2023-10-05 12:35:00,195.36,195.42,195.17,195.22,7189.0,195.36,195.42,195.17,195.22,7189.0
2023-10-05 12:40:00,195.17,195.22,195.05,195.14,2064.0,195.17,195.22,195.05,195.14,2064.0
2023-10-05 12:45:00,195.14,195.22,194.73,194.73,2777.0,195.14,195.22,194.73,194.73,2777.0
2023-10-05 12:50:00,194.71,194.94,194.61,194.75,3450.0,194.71,194.94,194.61,194.75,3450.0
2023-10-05 12:55:00,194.84,194.87,194.63,194.74,3143.0,194.84,194.87,194.63,194.74,3143.0
2023-10-05 13:00:00,194.81,194.81,194.51,194.54,2809.0,194.81,194.81,194.51,194.54,2809.0
2023-10-05 13:05:00,194.52,194.71,194.46,194.68,1802.0,194.52,194.71,194.46,194.68,1802.0
2023-10-05 13:10:00,194.6,194.93,194.59,194.93,3208.0,194.6,194.93,194.59,194.93,3208.0
2023-10-05 13:15:00,194.96,195.08,194.86,195.05,1808.0,194.96,195.08,194.86,195.05,1808.0
2023-10-05 13:20:00,195.0,195.13,194.96,195.09,2558.0,195.0,195.13,194.96,195.09,2558.0
2023-10-05 13:25:00,195.16,195.17,195.1,195.14,2543.0,195.16,195.17,195.1,195.14,2543.0
2023-10-05 13:30:00,195.14,195.48,195.0,195.44,5278.0,195.14,195.48,195.0,195.44,5278.0
2023-10-05 13:35:00,195.54,195.74,195.54,195.63,1707.0,195.54,195.74,195.54,195.63,1707.0
2023-10-05 13:40:00,195.7,195.99,195.7,195.89,2222.0,195.7,195.99,195.7,195.89,2222.0
2023-10-05 13:45:00,195.9,196.15,195.9,196.1,3414.0,195.9,196.15,195.9,196.1,3414.0
2023-10-05 13:50:00,196.16,196.22,196.05,196.15,4589.0,196.16,196.22,196.05,196.15,4589.0
2023-10-05 13:55:00,196.15,196.26,196.03,196.26,2617.0,196.15,196.26,196.03,196.26,2617.0
2023-10-05 14:00:00,196.28,196.47,196.28,196.47,3830.0,196.28,196.47,196.28,196.47,3830.0
2023-10-05 14:05:00,196.47,196.67,196.46,196.67,4699.0,196.47,196.67,196.46,196.67,4699.0
2023-10-05 14:10:00,196.67,196.71,196.41,196.5,8007.0,196.67,196.71,196.41,196.5,8007.0
2023-10-05 14:15:00,196.51,196.95,196.51,196.95,11533.0,196.51,196.95,196.51,196.95,11533.0
2023-10-05 14:20:00,196.97,197.25,196.88,197.21,3651.0,196.97,197.25,196.88,197.21,3651.0
2023-10-05 14:25:00,197.28,197.4,197.19,197.35,10392.0,197.28,197.4,197.19,197.35,10392.0
2023-10-05 14:30:00,197.31,197.56,197.31,197.56,7652.0,197.31,197.56,197.31,197.56,7652.0
2023-10-05 14:35:00,197.55,197.65,197.42,197.62,8611.0,197.55,197.65,197.42,197.62,8611.0
2023-10-05 14:40:00,197.62,197.82,197.54,197.54,7929.0,197.62,197.82,197.54,197.54,7929.0
2023-10-05 14:45:00,197.52,197.59,197.33,197.44,5108.0,197.52,197.59,197.33,197.44,5108.0
2023-10-05 14:50:00,197.43,197.67,197.43,197.58,3797.0,197.43,197.67,197.43,197.58,3797.0
2023-10-05 14:55:00,197.58,197.82,197.54,197.79,4902.0,197.58,197.82,197.54,197.79,4902.0
2023-10-05 15:00:00,197.82,197.89,197.74,197.87,8485.0,197.82,197.89,197.74,197.87,8485.0
2023-10-05 15:05:00,197.85,197.85,197.47,197.52,4980.0,197.85,197.85,197.47,197.52,4980.0
2023-10-05 15:10:00,197.52,197.52,197.33,197.37,7668.0,197.52,197.52,197.33,197.37,7668.0
2023-10-05 15:15:00,197.37,197.59,197.36,197.53,4537.0,197.37,197.59,197.36,197.53,4537.0
2023-10-05 15:20:00,197.59,197.73,197.53,197.73,6130.0,197.59,197.73,197.53,197.73,6130.0
2023-10-05 15:25:00,197.72,198.05,197.72,198.05,6415.0,197.72,198.05,197.72,198.05,6415.0
2023-10-05 15:30:00,198.08,198.14,197.73,197.78,13957.0,198.08,198.14,197.73,197.78,13957.0
2023-10-05 15:35:00,197.75,197.85,197.75,197.81,5825.0,197.75,197.85,197.75,197.81,5825.0
2023-10-05 15:40:00,197.81,197.98,197.73,197.94,11312.0,197.81,197.98,197.73,197.94,11312.0
2023-10-05 15:45:00,197.94,198.29,197.88,198.15,35977.0,197.94,198.29,197.88,198.15,35977.0
2023-10-05 15:50:00,198.16,198.26,197.95,198.03,36426.0,198.16,198.26,197.95,198.03,36426.0
2023-10-05 15:55:00,197.96,198.0,197.52,197.8,126916.0,197.96,198.0,197.52,197.8,126916.0
2023-10-06 09:30:00,196.88,197.97,196.88,197.08,11613.0,196.88,197.97,196.88,197.08,11613.0
2023-10-06 09:35:00,197.46,197.53,197.13,197.18,1021.0,197.46,197.53,197.13,197.18,1021.0
2023-10-06 09:40:00,197.11,198.0,197.1,197.76,8015.0,197.11,198.0,197.1,197.76,8015.0
2023-10-06 09:45:00,197.91,198.13,197.82,197.83,1629.0,197.91,198.13,197.82,197.83,1629.0
2023-10-06 09:50:00,198.03,198.26,197.9,198.19,3609.0,198.03,198.26,197.9,198.19,3609.0
2023-10-06 09:55:00,198.2,198.34,197.85,198.24,4017.0,198.2,198.34,197.85,198.24,4017.0
2023-10-06 10:00:00,198.21,198.29,197.42,197.47,2610.0,198.21,198.29,197.42,197.47,2610.0
2023-10-06 10:05:00,197.27,197.27,196.76,196.85,3224.0,197.27,197.27,196.76,196.85,3224.0
2023-10-06 10:10:00,196.78,197.13,196.69,196.89,11963.0,196.78,197.13,196.69,196.89,11963.0
2023-10-06 10:15:00,196.9,197.02,196.63,196.77,7888.0,196.9,197.02,196.63,196.77,7888.0
2023-10-06 10:20:00,196.7,197.33,196.57,197.26,4304.0,196.7,197.33,196.57,197.26,4304.0
2023-10-06 10:25:00,197.1,197.28,196.82,197.28,3988.0,197.1,197.28,196.82,197.28,3988.0
2023-10-06 10:30:00,197.17,197.6,197.17,197.49,4426.0,197.17,197.6,197.17,197.49,4426.0
2023-10-06 10:35:00,197.52,197.91,197.49,197.91,3736.0,197.52,197.91,197.49,197.91,3736.0
2023-10-06 10:40:00,197.95,198.08,197.7,197.89,3735.0,197.95,198.08,197.7,197.89,3735.0
2023-10-06 10:45:00,198.04,198.14,197.73,197.93,5317.0,198.04,198.14,197.73,197.93,5317.0
2023-10-06 10:50:00,197.93,198.0,197.5,197.5,2400.0,197.93,198.0,197.5,197.5,2400.0
2023-10-06 10:55:00,197.64,197.75,197.38,197.75,2843.0,197.64,197.75,197.38,197.75,2843.0
2023-10-06 11:00:00,197.73,197.81,197.52,197.81,4325.0,197.73,197.81,197.52,197.81,4325.0
2023-10-06 11:05:00,197.8,198.04,197.66,198.04,3775.0,197.8,198.04,197.66,198.04,3775.0
2023-10-06 11:10:00,197.96,198.08,197.81,197.86,4375.0,197.96,198.08,197.81,197.86,4375.0
2023-10-06 11:15:00,197.92,197.93,197.55,197.56,2706.0,197.92,197.93,197.55,197.56,2706.0
2023-10-06 11:20:00,197.56,198.02,197.55,197.95,5782.0,197.56,198.02,197.55,197.95,5782.0
2023-10-06 11:25:00,198.05,198.45,198.05,198.27,3136.0,198.05,198.45,198.05,198.27,3136.0
2023-10-06 11:30:00,198.36,198.73,198.32,198.73,3755.0,198.36,198.73,198.32,198.73,3755.0
2023-10-06 11:35:00,198.72,198.78,198.61,198.74,3505.0,198.72,198.78,198.61,198.74,3505.0
2023-10-06 11:40:00,198.85,199.22,198.85,199.22,3073.0,198.85,199.22,198.85,199.22,3073.0
2023-10-06 11:45:00,199.22,199.61,199.21,199.54,2700.0,199.22,199.61,199.21,199.54,2700.0
2023-10-06 11:50:00,199.59,199.65,199.33,199.5,3540.0,199.59,199.65,199.33,199.5,3540.0
2023-10-06 11:55:00,199.55,199.82,199.52,199.82,2887.0,199.55,199.82,199.52,199.82,2887.0
2023-10-06 12:00:00,199.78,200.12,199.78,200.02,2601.0,199.78,200.12,199.78,200.02,2601.0
2023-10-06 12:05:00,199.92,200.02,199.75,200.02,2080.0,199.92,200.02,199.75,200.02,2080.0
2023-10-06 12:10:00,200.02,200.02,199.72,199.79,7600.0,200.02,200.02,199.72,199.79,7600.0
2023-10-06 12:15:00,199.83,200.1,199.8,200.09,3287.0,199.83,200.1,199.8,200.09,3287.0
2023-10-06 12:20:00,200.14,200.14,199.82,199.96,1721.0,200.14,200.14,199.82,199.96,1721.0
2023-10-06 12:25:00,199.84,199.87,199.63,199.63,3457.0,199.84,199.87,199.63,199.63,3457.0
2023-10-06 12:30:00,199.69,199.87,199.6,199.63,4505.0,199.69,199.87,199.6,199.63,4505.0
2023-10-06 12:35:00,199.7,199.7,199.36,199.36,2100.0,199.7,199.7,199.36,199.36,2100.0
2023-10-06 12:40:00,199.33,199.86,199.33,199.74,2028.0,199.33,199.86,199.33,199.74,2028.0
2023-10-06 12:45:00,199.71,199.83,199.56,199.61,5799.0,199.71,199.83,199.56,199.61,5799.0
2023-10-06 12:50:00,199.56,199.59,199.32,199.52,3685.0,199.56,199.59,199.32,199.52,3685.0
2023-10-06 12:55:00,199.43,199.62,199.33,199.59,2503.0,199.43,199.62,199.33,199.59,2503.0
2023-10-06 13:00:00,199.5,199.62,199.47,199.6,1816.0,199.5,199.62,199.47,199.6,1816.0
2023-10-06 13:05:00,199.53,199.72,199.52,199.62,1924.0,199.53,199.72,199.52,199.62,1924.0
2023-10-06 13:10:00,199.62,199.88,199.45,199.83,1911.0,199.62,199.88,199.45,199.83,1911.0
2023-10-06 13:15:00,199.91,199.98,199.74,199.84,3567.0,199.91,199.98,199.74,199.84,3567.0
2023-10-06 13:20:00,199.84,200.0,199.72,199.91,10004.0,199.84,200.0,199.72,199.91,10004.0
2023-10-06 13:25:00,199.99,199.99,199.81,199.99,3059.0,199.99,199.99,199.81,199.99,3059.0
2023-10-06 13:30:00,199.99,200.0,199.86,199.97,10286.0,199.99,200.0,199.86,199.97,10286.0
2023-10-06 13:35:00,199.99,200.0,199.55,199.57,4169.0,199.99,200.0,199.55,199.57,4169.0
2023-10-06 13:40:00,199.63,199.64,199.38,199.49,3375.0,199.63,199.64,199.38,199.49,3375.0
2023-10-06 13:45:00,199.43,199.58,199.3,199.58,2111.0,199.43,199.58,199.3,199.58,2111.0
2023-10-06 13:50:00,199.57,199.57,199.33,199.42,2670.0,199.57,199.57,199.33,199.42,2670.0
2023-10-06 13:55:00,199.42,199.57,199.39,199.54,2412.0,199.42,199.57,199.39,199.54,2412.0
2023-10-06 14:00:00,199.54,199.57,199.32,199.32,2599.0,199.54,199.57,199.32,199.32,2599.0
2023-10-06 14:05:00,199.35,199.35,199.08,199.08,4261.0,199.35,199.35,199.08,199.08,4261.0
2023-10-06 14:10:00,199.18,199.21,198.88,198.89,2986.0,199.18,199.21,198.88,198.89,2986.0
2023-10-06 14:15:00,198.82,198.91,198.79,198.91,2104.0,198.82,198.91,198.79,198.91,2104.0
2023-10-06 14:20:00,198.91,198.95,198.81,198.81,4485.0,198.91,198.95,198.81,198.81,4485.0
2023-10-06 14:25:00,198.86,199.01,198.8,199.0,3271.0,198.86,199.01,198.8,199.0,3271.0
2023-10-06 14:30:00,198.99,199.0,198.86,198.98,2976.0,198.99,199.0,198.86,198.98,2976.0
2023-10-06 14:35:00,198.99,199.28,198.93,199.22,4157.0,198.99,199.28,198.93,199.22,4157.0
2023-10-06 14:40:00,199.12,199.3,199.11,199.21,1604.0,199.12,199.3,199.11,199.21,1604.0
2023-10-06 14:45:00,199.31,199.42,199.19,199.2,3176.0,199.31,199.42,199.19,199.2,3176.0
2023-10-06 14:50:00,199.24,199.24,199.0,199.09,3061.0,199.24,199.24,199.0,199.09,3061.0
2023-10-06 14:55:00,199.14,199.14,198.85,198.96,3182.0,199.14,199.14,198.85,198.96,3182.0
2023-10-06 15:00:00,198.92,198.92,198.73,198.73,4499.0,198.92,198.92,198.73,198.73,4499.0
2023-10-06 15:05:00,198.68,198.92,198.68,198.86,2828.0,198.68,198.92,198.68,198.86,2828.0
2023-10-06 15:10:00,198.86,198.9,198.66,198.78,5143.0,198.86,198.9,198.66,198.78,5143.0
2023-10-06 15:15:00,198.82,198.82,198.65,198.69,2750.0,198.82,198.82,198.65,198.69,2750.0
2023-10-06 15:20:00,198.67,198.74,198.46,198.55,6746.0,198.67,198.74,198.46,198.55,6746.0
2023-10-06 15:25:00,198.45,198.59,198.35,198.52,5547.0,198.45,198.59,198.35,198.52,5547.0
2023-10-06 15:30:00,198.52,198.85,198.43,198.78,8282.0,198.52,198.85,198.43,198.78,8282.0
2023-10-06 15:35:00,198.73,199.02,198.7,198.98,11289.0,198.73,199.02,198.7,198.98,11289.0
2023-10-06 15:40:00,199.02,199.14,198.95,198.95,11181.0,199.02,199.14,198.95,198.95,11181.0
2023-10-06 15:45:00,199.0,199.01,198.45,198.5,17352.0,199.0,199.01,198.45,198.5,17352.0
2023-10-06 15:50:00,198.46,198.48,198.26,198.3,20564.0,198.46,198.48,198.26,198.3,20564.0
2023-10-06 15:55:00,198.31,198.69,198.26,198.62,75149.0,198.31,198.69,198.26,198.62,75149.0
2023-10-09 09:30:00,197.07,198.54,197.07,197.21,6267.0,197.07,198.54,197.07,197.21,6267.0
2023-10-09 09:35:00,197.71,198.57,197.22,198.56,3275.0,197.71,198.57,197.22,198.56,3275.0
2023-10-09 09:40:00,198.15,198.15,197.56,198.07,3557.0,198.15,198.15,197.56,198.07,3557.0
2023-10-09 09:45:00,197.92,198.54,197.92,198.22,2111.0,197.92,198.54,197.92,198.22,2111.0
2023-10-09 09:50:00,198.31,198.63,197.68,197.84,8200.0,198.31,198.63,197.68,197.84,8200.0
2023-10-09 09:55:00,198.03,198.21,197.85,198.21,2169.0,198.03,198.21,197.85,198.21,2169.0
2023-10-09 10:00:00,198.43,198.43,197.54,197.54,4371.0,198.43,198.43,197.54,197.54,4371.0
2023-10-09 10:05:00,197.63,197.83,197.53,197.67,4448.0,197.63,197.83,197.53,197.67,4448.0
2023-10-09 10:10:00,197.72,197.84,197.42,197.55,3996.0,197.72,197.84,197.42,197.55,3996.0
2023-10-09 10:15:00,197.63,197.77,197.4,197.77,5285.0,197.63,197.77,197.4,197.77,5285.0
2023-10-09 10:20:00,197.69,198.02,197.59,197.98,4248.0,197.69,198.02,197.59,197.98,4248.0
2023-10-09 10:25:00,197.88,198.0,197.44,197.6,2032.0,197.88,198.0,197.44,197.6,2032.0
2023-10-09 10:30:00,197.75,197.75,197.53,197.66,506.0,197.75,197.75,197.53,197.66,506.0
2023-10-09 10:35:00,197.52,197.88,197.5,197.85,1905.0,197.52,197.88,197.5,197.85,1905.0
2023-10-09 10:40:00,197.67,197.88,197.6,197.64,2700.0,197.67,197.88,197.6,197.64,2700.0
2023-10-09 10:45:00,197.58,197.66,197.43,197.44,910.0,197.58,197.66,197.43,197.44,910.0
2023-10-09 10:50:00,197.35,197.36,197.06,197.17,1603.0,197.35,197.36,197.06,197.17,1603.0
2023-10-09 10:55:00,197.13,197.13,196.85,196.97,1800.0,197.13,197.13,196.85,196.97,1800.0
2023-10-09 11:00:00,196.87,197.05,196.73,196.93,2454.0,196.87,197.05,196.73,196.93,2454.0
2023-10-09 11:05:00,197.06,197.18,196.96,197.03,2343.0,197.06,197.18,196.96,197.03,2343.0
2023-10-09 11:10:00,197.03,197.37,196.91,197.37,2520.0,197.03,197.37,196.91,197.37,2520.0
2023-10-09 11:15:00,197.28,197.38,197.24,197.38,1000.0,197.28,197.38,197.24,197.38,1000.0
2023-10-09 11:20:00,197.39,197.8,197.36,197.71,11504.0,197.39,197.8,197.36,197.71,11504.0
2023-10-09 11:25:00,197.71,198.17,197.7,198.17,5307.0,197.71,198.17,197.7,198.17,5307.0
2023-10-09 11:30:00,198.23,198.6,198.23,198.6,2600.0,198.23,198.6,198.23,198.6,2600.0
2023-10-09 11:35:00,198.6,198.61,198.28,198.31,2600.0,198.6,198.61,198.28,198.31,2600.0
2023-10-09 11:40:00,198.42,198.47,198.29,198.4,3436.0,198.42,198.47,198.29,198.4,3436.0
2023-10-09 11:45:00,198.28,198.49,198.14,198.28,2906.0,198.28,198.49,198.14,198.28,2906.0
2023-10-09 11:50:00,198.21,198.44,198.14,198.44,2031.0,198.21,198.44,198.14,198.44,2031.0
2023-10-09 11:55:00,198.45,198.7,198.45,198.59,3956.0,198.45,198.7,198.45,198.59,3956.0
2023-10-09 12:00:00,198.61,198.74,198.54,198.7,3318.0,198.61,198.74,198.54,198.7,3318.0
2023-10-09 12:05:00,198.84,199.13,198.84,199.02,1400.0,198.84,199.13,198.84,199.02,1400.0
2023-10-09 12:10:00,199.13,199.34,199.13,199.25,3453.0,199.13,199.34,199.13,199.25,3453.0
2023-10-09 12:15:00,199.28,199.29,199.07,199.09,2236.0,199.28,199.29,199.07,199.09,2236.0
2023-10-09 12:20:00,199.18,199.47,199.17,199.47,3922.0,199.18,199.47,199.17,199.47,3922.0
2023-10-09 12:25:00,199.48,199.48,199.04,199.04,5076.0,199.48,199.48,199.04,199.04,5076.0
2023-10-09 12:30:00,199.08,199.1,198.92,199.01,2811.0,199.08,199.1,198.92,199.01,2811.0
2023-10-09 12:35:00,198.99,199.02,198.66,198.66,1839.0,198.99,199.02,198.66,198.66,1839.0
2023-10-09 12:40:00,198.71,198.9,198.71,198.78,2147.0,198.71,198.9,198.71,198.78,2147.0
2023-10-09 12:45:00,198.86,198.94,198.68,198.87,7221.0,198.86,198.94,198.68,198.87,7221.0
2023-10-09 12:50:00,198.88,199.07,198.84,198.92,2758.0,198.88,199.07,198.84,198.92,2758.0
2023-10-09 12:55:00,198.99,198.99,198.73,198.9,1970.0,198.99,198.99,198.73,198.9,1970.0
2023-10-09 13:00:00,198.79,198.92,198.78,198.92,316.0,198.79,198.92,198.78,198.92,316.0
2023-10-09 13:05:00,198.88,198.88,198.65,198.76,3806.0,198.88,198.88,198.65,198.76,3806.0
2023-10-09 13:10:00,198.66,198.83,198.66,198.79,600.0,198.66,198.83,198.66,198.79,600.0
2023-10-09 13:15:00,198.82,199.01,198.82,198.96,1854.0,198.82,199.01,198.82,198.96,1854.0
2023-10-09 13:20:00,198.89,198.94,198.79,198.85,3399.0,198.89,198.94,198.79,198.85,3399.0
2023-10-09 13:25:00,198.99,199.07,198.97,199.01,1471.0,198.99,199.07,198.97,199.01,1471.0
2023-10-09 13:30:00,199.06,199.34,199.04,199.34,1602.0,199.06,199.34,199.04,199.34,1602.0
2023-10-09 13:35:00,199.36,199.56,199.36,199.43,1900.0,199.36,199.56,199.36,199.43,1900.0
2023-10-09 13:40:00,199.51,199.86,199.51,199.76,2956.0,199.51,199.86,199.51,199.76,2956.0
2023-10-09 13:45:00,199.94,200.25,199.93,200.25,8508.0,199.94,200.25,199.93,200.25,8508.0
2023-10-09 13:50:00,200.25,200.47,200.25,200.41,4048.0,200.25,200.47,200.25,200.41,4048.0
2023-10-09 13:55:00,200.41,200.54,200.23,200.39,5993.0,200.41,200.54,200.23,200.39,5993.0
2023-10-09 14:00:00,200.32,200.32,199.69,199.71,2974.0,200.32,200.32,199.69,199.71,2974.0
2023-10-09 14:05:00,199.78,199.92,199.77,199.86,607.0,199.78,199.92,199.77,199.86,607.0
2023-10-09 14:10:00,199.81,199.91,199.81,199.9,700.0,199.81,199.91,199.81,199.9,700.0
2023-10-09 14:15:00,199.98,200.12,199.87,199.89,2950.0,199.98,200.12,199.87,199.89,2950.0
2023-10-09 14:20:00,199.84,199.84,199.82,199.83,455.0,199.84,199.84,199.82,199.83,455.0
2023-10-09 14:25:00,199.68,199.99,199.68,199.99,1122.0,199.68,199.99,199.68,199.99,1122.0
2023-10-09 14:30:00,200.08,200.21,200.03,200.03,2934.0,200.08,200.21,200.03,200.03,2934.0
2023-10-09 14:35:00,200.07,200.2,200.06,200.19,1430.0,200.07,200.2,200.06,200.19,1430.0
2023-10-09 14:40:00,200.21,200.54,200.08,200.54,2701.0,200.21,200.54,200.08,200.54,2701.0
2023-10-09 14:45:00,200.5,200.54,200.41,200.49,2758.0,200.5,200.54,200.41,200.49,2758.0
2023-10-09 14:50:00,200.44,200.54,200.36,200.37,3503.0,200.44,200.54,200.36,200.37,3503.0
2023-10-09 14:55:00,200.43,200.45,200.23,200.32,2638.0,200.43,200.45,200.23,200.32,2638.0
2023-10-09 15:00:00,200.31,200.35,200.13,200.31,5017.0,200.31,200.35,200.13,200.31,5017.0
2023-10-09 15:05:00,200.28,200.31,200.12,200.12,2122.0,200.28,200.31,200.12,200.12,2122.0
2023-10-09 15:10:00,200.17,200.34,200.17,200.34,7690.0,200.17,200.34,200.17,200.34,7690.0
2023-10-09 15:15:00,200.28,200.34,200.22,200.22,1698.0,200.28,200.34,200.22,200.22,1698.0
2023-10-09 15:20:00,200.22,200.32,200.17,200.26,3402.0,200.22,200.32,200.17,200.26,3402.0
2023-10-09 15:25:00,200.32,200.32,200.15,200.3,13267.0,200.32,200.32,200.15,200.3,13267.0
2023-10-09 15:30:00,200.23,200.23,199.79,199.79,7756.0,200.23,200.23,199.79,199.79,7756.0
2023-10-09 15:35:00,199.77,199.77,199.39,199.49,8301.0,199.77,199.77,199.39,199.49,8301.0
2023-10-09 15:40:00,199.49,199.5,199.21,199.24,9850.0,199.49,199.5,199.21,199.24,9850.0
2023-10-09 15:45:00,199.24,199.37,199.04,199.3,15680.0,199.24,199.37,199.04,199.3,15680.0
2023-10-09 15:50:00,199.36,199.54,199.3,199.47,31076.0,199.36,199.54,199.3,199.47,31076.0
2023-10-09 15:55:00,199.43,199.74,199.39,199.57,72226.0,199.43,199.74,199.39,199.57,72226.0
2023-10-10 09:30:00,199.36,199.52,198.82,199.52,5182.0,199.36,199.52,198.82,199.52,5182.0
2023-10-10 09:35:00,199.58,200.33,199.58,200.33,3340.0,199.58,200.33,199.58,200.33,3340.0
2023-10-10 09:40:00,200.06,200.06,199.1,199.24,19320.0,200.06,200.06,199.1,199.24,19320.0
2023-10-10 09:45:00,199.45,199.74,199.2,199.63,6433.0,199.45,199.74,199.2,199.63,6433.0
2023-10-10 09:50:00,199.66,200.17,199.55,200.16,3222.0,199.66,200.17,199.55,200.16,3222.0
2023-10-10 09:55:00,200.15,200.55,199.83,200.55,5424.0,200.15,200.55,199.83,200.55,5424.0
2023-10-10 10:00:00,200.8,200.8,200.13,200.13,3772.0,200.8,200.8,200.13,200.13,3772.0
2023-10-10 10:05:00,200.36,200.95,200.36,200.86,4846.0,200.36,200.95,200.36,200.86,4846.0
2023-10-10 10:10:00,200.93,201.56,200.93,201.56,1242.0,200.93,201.56,200.93,201.56,1242.0
2023-10-10 10:15:00,201.7,201.75,201.41,201.47,6319.0,201.7,201.75,201.41,201.47,6319.0
2023-10-10 10:20:00,201.45,201.75,201.43,201.55,6135.0,201.45,201.75,201.43,201.55,6135.0
2023-10-10 10:25:00,201.63,201.77,201.43,201.6,1050.0,201.63,201.77,201.43,201.6,1050.0
2023-10-10 10:30:00,201.67,202.01,201.6,201.9,5570.0,201.67,202.01,201.6,201.9,5570.0
2023-10-10 10:35:00,201.96,202.08,201.5,201.9,9007.0,201.96,202.08,201.5,201.9,9007.0
2023-10-10 10:40:00,202.0,202.08,201.73,201.73,3572.0,202.0,202.08,201.73,201.73,3572.0
2023-10-10 10:45:00,201.57,201.57,201.35,201.35,1488.0,201.57,201.57,201.35,201.35,1488.0
2023-10-10 10:50:00,201.54,201.81,201.39,201.75,4429.0,201.54,201.81,201.39,201.75,4429.0
2023-10-10 10:55:00,201.62,201.96,201.56,201.86,3210.0,201.62,201.96,201.56,201.86,3210.0
2023-10-10 11:00:00,201.86,201.86,201.46,201.81,3375.0,201.86,201.86,201.46,201.81,3375.0
2023-10-10 11:05:00,201.82,202.12,201.82,201.97,5765.0,201.82,202.12,201.82,201.97,5765.0
2023-10-10 11:10:00,201.92,202.3,201.78,202.26,15888.0,201.92,202.3,201.78,202.26,15888.0
2023-10-10 11:15:00,202.49,202.74,202.49,202.74,4164.0,202.49,202.74,202.49,202.74,4164.0
2023-10-10 11:20:00,202.74,202.74,202.4,202.7,4509.0,202.74,202.74,202.4,202.7,4509.0
2023-10-10 11:25:00,202.55,202.75,202.55,202.62,3021.0,202.55,202.75,202.55,202.62,3021.0
2023-10-10 11:30:00,202.58,202.77,202.58,202.76,4305.0,202.58,202.77,202.58,202.76,4305.0
2023-10-10 11:35:00,202.76,202.99,202.6,202.99,2566.0,202.76,202.99,202.6,202.99,2566.0
2023-10-10 11:40:00,203.0,203.3,202.99,203.23,3959.0,203.0,203.3,202.99,203.23,3959.0
2023-10-10 11:45:00,203.33,203.34,203.07,203.31,4442.0,203.33,203.34,203.07,203.31,4442.0
2023-10-10 11:50:00,203.29,203.35,203.19,203.27,2058.0,203.29,203.35,203.19,203.27,2058.0
2023-10-10 11:55:00,203.26,203.38,203.25,203.27,2329.0,203.26,203.38,203.25,203.27,2329.0
2023-10-10 12:00:00,203.27,203.27,203.03,203.24,6386.0,203.27,203.27,203.03,203.24,6386.0
2023-10-10 12:05:00,203.24,203.47,203.22,203.47,2906.0,203.24,203.47,203.22,203.47,2906.0
2023-10-10 12:10:00,203.47,203.72,203.47,203.64,1716.0,203.47,203.72,203.47,203.64,1716.0
2023-10-10 12:15:00,203.5,203.58,203.44,203.45,3293.0,203.5,203.58,203.44,203.45,3293.0
2023-10-10 12:20:00,203.53,203.53,203.24,203.37,3161.0,203.53,203.53,203.24,203.37,3161.0
2023-10-10 12:25:00,203.43,203.51,203.36,203.51,3470.0,203.43,203.51,203.36,203.51,3470.0
2023-10-10 12:30:00,203.53,203.6,203.53,203.59,2884.0,203.53,203.6,203.53,203.59,2884.0
2023-10-10 12:35:00,203.71,203.85,203.56,203.59,6098.0,203.71,203.85,203.56,203.59,6098.0
2023-10-10 12:40:00,203.64,203.71,203.53,203.69,2719.0,203.64,203.71,203.53,203.69,2719.0
2023-10-10 12:45:00,203.71,203.73,203.57,203.73,3443.0,203.71,203.73,203.57,203.73,3443.0
2023-10-10 12:50:00,203.66,203.76,203.62,203.74,1751.0,203.66,203.76,203.62,203.74,1751.0
2023-10-10 12:55:00,203.76,203.91,203.72,203.76,3371.0,203.76,203.91,203.72,203.76,3371.0
2023-10-10 13:00:00,203.7,203.7,203.23,203.24,3980.0,203.7,203.7,203.23,203.24,3980.0
2023-10-10 13:05:00,203.18,203.52,203.01,203.11,12368.0,203.18,203.52,203.01,203.11,12368.0
2023-10-10 13:10:00,203.15,203.38,203.04,203.15,2203.0,203.15,203.38,203.04,203.15,2203.0
2023-10-10 13:15:00,203.07,203.17,202.97,203.09,3894.0,203.07,203.17,202.97,203.09,3894.0
2023-10-10 13:20:00,203.08,203.16,202.96,203.0,2539.0,203.08,203.16,202.96,203.0,2539.0
2023-10-10 13:25:00,202.93,203.1,202.8,203.09,3910.0,202.93,203.1,202.8,203.09,3910.0
2023-10-10 13:30:00,203.11,203.3,203.07,203.17,9991.0,203.11,203.3,203.07,203.17,9991.0
2023-10-10 13:35:00,203.19,203.3,203.08,203.14,4049.0,203.19,203.3,203.08,203.14,4049.0
2023-10-10 13:40:00,203.14,203.15,203.05,203.12,1766.0,203.14,203.15,203.05,203.12,1766.0
2023-10-10 13:45:00,203.12,203.13,202.96,203.12,2271.0,203.12,203.13,202.96,203.12,2271.0
2023-10-10 13:50:00,203.05,203.11,202.79,202.91,3537.0,203.05,203.11,202.79,202.91,3537.0
2023-10-10 13:55:00,202.91,203.02,202.91,202.94,1394.0,202.91,203.02,202.91,202.94,1394.0
2023-10-10 14:00:00,202.93,203.02,202.78,202.95,3471.0,202.93,203.02,202.78,202.95,3471.0
2023-10-10 14:05:00,202.87,202.87,202.56,202.56,2128.0,202.87,202.87,202.56,202.56,2128.0
2023-10-10 14:10:00,202.53,202.58,202.49,202.53,1400.0,202.53,202.58,202.49,202.53,1400.0
2023-10-10 14:15:00,202.48,202.48,202.3,202.31,2402.0,202.48,202.48,202.3,202.31,2402.0
2023-10-10 14:20:00,202.36,202.43,202.24,202.24,3608.0,202.36,202.43,202.24,202.24,3608.0
2023-10-10 14:25:00,202.24,202.54,202.21,202.3,4404.0,202.24,202.54,202.21,202.3,4404.0
2023-10-10 14:30:00,202.34,202.36,202.11,202.12,3472.0,202.34,202.36,202.11,202.12,3472.0
2023-10-10 14:35:00,202.17,202.24,201.78,201.85,3403.0,202.17,202.24,201.78,201.85,3403.0
2023-10-10 14:40:00,201.91,201.93,201.8,201.87,3887.0,201.91,201.93,201.8,201.87,3887.0
2023-10-10 14:45:00,201.86,202.24,201.85,201.99,4445.0,201.86,202.24,201.85,201.99,4445.0
2023-10-10 14:50:00,201.94,201.95,201.68,201.68,2688.0,201.94,201.95,201.68,201.68,2688.0
2023-10-10 14:55:00,201.68,201.74,201.67,201.69,2110.0,201.68,201.74,201.67,201.69,2110.0
2023-10-10 15:00:00,201.73,201.8,201.65,201.71,4968.0,201.73,201.8,201.65,201.71,4968.0
2023-10-10 15:05:00,201.74,201.8,201.68,201.74,4459.0,201.74,201.8,201.68,201.74,4459.0
2023-10-10 15:10:00,201.74,201.79,201.58,201.59,5532.0,201.74,201.79,201.58,201.59,5532.0
2023-10-10 15:15:00,201.66,201.75,201.52,201.56,3296.0,201.66,201.75,201.52,201.56,3296.0
2023-10-10 15:20:00,201.62,201.62,201.38,201.58,8886.0,201.62,201.62,201.38,201.58,8886.0
2023-10-10 15:25:00,201.59,201.72,201.52,201.7,5952.0,201.59,201.72,201.52,201.7,5952.0
2023-10-10 15:30:00,201.65,201.96,201.62,201.65,7145.0,201.65,201.96,201.62,201.65,7145.0
2023-10-10 15:35:00,201.64,201.94,201.6,201.87,14002.0,201.64,201.94,201.6,201.87,14002.0
2023-10-10 15:40:00,201.86,201.99,201.82,201.95,8976.0,201.86,201.99,201.82,201.95,8976.0
2023-10-10 15:45:00,201.96,202.14,201.74,201.86,18237.0,201.96,202.14,201.74,201.86,18237.0
2023-10-10 15:50:00,201.84,202.02,201.58,201.66,32138.0,201.84,202.02,201.58,201.66,32138.0
2023-10-10 15:55:00,201.77,201.94,201.32,201.51,90180.0,201.77,201.94,201.32,201.51,90180.0
2023-10-11 09:30:00,201.62,202.9,201.62,202.86,14964.0,201.62,202.9,201.62,202.86,14964.0
2023-10-11 09:35:00,202.31,203.43,202.04,202.74,4197.0,202.31,203.43,202.04,202.74,4197.0
2023-10-11 09:40:00,202.69,202.96,201.98,202.96,2582.0,202.69,202.96,201.98,202.96,2582.0
2023-10-11 09:45:00,202.89,203.78,202.86,203.73,5343.0,202.89,203.78,202.86,203.73,5343.0
2023-10-11 09:50:00,203.53,204.19,203.46,203.56,4819.0,203.53,204.19,203.46,203.56,4819.0
2023-10-11 09:55:00,203.35,203.97,203.35,203.97,4074.0,203.35,203.97,203.35,203.97,4074.0
2023-10-11 10:00:00,204.08,204.08,203.57,203.67,4565.0,204.08,204.08,203.57,203.67,4565.0
2023-10-11 10:05:00,203.62,203.89,203.38,203.53,3006.0,203.62,203.89,203.38,203.53,3006.0
2023-10-11 10:10:00,203.48,203.5,203.14,203.27,6295.0,203.48,203.5,203.14,203.27,6295.0
2023-10-11 10:15:00,203.27,203.36,202.74,202.76,3000.0,203.27,203.36,202.74,202.76,3000.0
2023-10-11 10:20:00,202.8,202.83,202.4,202.53,2594.0,202.8,202.83,202.4,202.53,2594.0
2023-10-11 10:25:00,202.46,202.54,202.03,202.46,4112.0,202.46,202.54,202.03,202.46,4112.0
2023-10-11 10:30:00,202.48,202.59,202.35,202.52,4056.0,202.48,202.59,202.35,202.52,4056.0
2023-10-11 10:35:00,202.45,202.45,202.11,202.14,3307.0,202.45,202.45,202.11,202.14,3307.0
2023-10-11 10:40:00,202.12,202.28,201.95,202.24,3431.0,202.12,202.28,201.95,202.24,3431.0
2023-10-11 10:45:00,202.25,202.26,201.9,201.9,4307.0,202.25,202.26,201.9,201.9,4307.0
2023-10-11 10:50:00,202.1,202.34,202.06,202.14,2918.0,202.1,202.34,202.06,202.14,2918.0
2023-10-11 10:55:00,202.28,202.31,202.11,202.18,1964.0,202.28,202.31,202.11,202.18,1964.0
2023-10-11 11:00:00,202.21,202.53,202.2,202.45,5085.0,202.21,202.53,202.2,202.45,5085.0
2023-10-11 11:05:00,202.54,203.01,202.54,203.01,2232.0,202.54,203.01,202.54,203.01,2232.0
2023-10-11 11:10:00,203.02,203.07,202.89,202.94,4154.0,203.02,203.07,202.89,202.94,4154.0
2023-10-11 11:15:00,202.93,203.11,202.69,202.89,6806.0,202.93,203.11,202.69,202.89,6806.0
2023-10-11 11:20:00,202.76,203.13,202.75,203.07,4722.0,202.76,203.13,202.75,203.07,4722.0
2023-10-11 11:25:00,203.07,203.17,202.99,203.01,5161.0,203.07,203.17,202.99,203.01,5161.0
2023-10-11 11:30:00,203.06,203.45,203.06,203.41,4226.0,203.06,203.45,203.06,203.41,4226.0
2023-10-11 11:35:00,203.34,203.55,203.25,203.48,3571.0,203.34,203.55,203.25,203.48,3571.0
2023-10-11 11:40:00,203.48,203.63,203.45,203.54,1167.0,203.48,203.63,203.45,203.54,1167.0
2023-10-11 11:45:00,203.55,203.82,203.54,203.82,1421.0,203.55,203.82,203.54,203.82,1421.0
2023-10-11 11:50:00,203.7,203.93,203.67,203.89,2317.0,203.7,203.93,203.67,203.89,2317.0
2023-10-11 11:55:00,203.84,203.96,203.7,203.86,3328.0,203.84,203.96,203.7,203.86,3328.0
2023-10-11 12:00:00,203.9,203.9,203.68,203.84,1842.0,203.9,203.9,203.68,203.84,1842.0
2023-10-11 12:05:00,203.95,204.09,203.87,204.09,2967.0,203.95,204.09,203.87,204.09,2967.0
2023-10-11 12:10:00,204.27,204.34,203.89,203.95,4047.0,204.27,204.34,203.89,203.95,4047.0
2023-10-11 12:15:00,203.75,204.26,203.75,204.19,17822.0,203.75,204.26,203.75,204.19,17822.0
2023-10-11 12:20:00,204.19,204.31,204.17,204.28,6778.0,204.19,204.31,204.17,204.28,6778.0
2023-10-11 12:25:00,204.31,204.31,203.9,204.0,3660.0,204.31,204.31,203.9,204.0,3660.0
2023-10-11 12:30:00,203.87,203.95,203.28,203.28,2384.0,203.87,203.95,203.28,203.28,2384.0
2023-10-11 12:35:00,203.42,203.69,203.29,203.69,4143.0,203.42,203.69,203.29,203.69,4143.0
2023-10-11 12:40:00,203.67,203.9,203.59,203.71,4285.0,203.67,203.9,203.59,203.71,4285.0
2023-10-11 12:45:00,203.83,204.16,203.83,204.09,5537.0,203.83,204.16,203.83,204.09,5537.0
2023-10-11 12:50:00,204.09,204.1,203.21,203.21,12285.0,204.09,204.1,203.21,203.21,12285.0
2023-10-11 12:55:00,203.25,203.58,203.23,203.46,8009.0,203.25,203.58,203.23,203.46,8009.0
2023-10-11 13:00:00,203.46,203.46,203.07,203.07,3623.0,203.46,203.46,203.07,203.07,3623.0
2023-10-11 13:05:00,203.15,203.22,203.02,203.13,10805.0,203.15,203.22,203.02,203.13,10805.0
2023-10-11 13:10:00,203.15,203.29,203.06,203.27,5900.0,203.15,203.29,203.06,203.27,5900.0
2023-10-11 13:15:00,203.41,203.47,203.07,203.16,4705.0,203.41,203.47,203.07,203.16,4705.0
2023-10-11 13:20:00,203.02,203.02,202.93,202.96,4713.0,203.02,203.02,202.93,202.96,4713.0
2023-10-11 13:25:00,202.88,203.06,202.8,203.06,2083.0,202.88,203.06,202.8,203.06,2083.0
2023-10-11 13:30:00,203.0,203.04,202.72,202.76,5174.0,203.0,203.04,202.72,202.76,5174.0
2023-10-11 13:35:00,202.79,202.87,202.43,202.81,4969.0,202.79,202.87,202.43,202.81,4969.0
2023-10-11 13:40:00,202.81,203.04,202.72,203.04,3426.0,202.81,203.04,202.72,203.04,3426.0
2023-10-11 13:45:00,203.03,203.22,202.88,202.98,4524.0,203.03,203.22,202.88,202.98,4524.0
2023-10-11 13:50:00,203.03,203.36,203.03,203.22,3513.0,203.03,203.36,203.03,203.22,3513.0
2023-10-11 13:55:00,203.22,203.34,203.12,203.21,2863.0,203.22,203.34,203.12,203.21,2863.0
2023-10-11 14:00:00,203.17,203.42,203.16,203.24,2898.0,203.17,203.42,203.16,203.24,2898.0
2023-10-11 14:05:00,203.22,203.36,203.17,203.27,2497.0,203.22,203.36,203.17,203.27,2497.0
2023-10-11 14:10:00,203.17,203.39,203.17,203.31,1754.0,203.17,203.39,203.17,203.31,1754.0
2023-10-11 14:15:00,203.39,203.49,203.35,203.49,2546.0,203.39,203.49,203.35,203.49,2546.0
2023-10-11 14:20:00,203.45,203.51,203.33,203.51,3417.0,203.45,203.51,203.33,203.51,3417.0
2023-10-11 14:25:00,203.51,203.69,203.44,203.45,2957.0,203.51,203.69,203.44,203.45,2957.0
2023-10-11 14:30:00,203.49,203.67,203.44,203.67,2086.0,203.49,203.67,203.44,203.67,2086.0
2023-10-11 14:35:00,203.73,203.76,203.65,203.67,1548.0,203.73,203.76,203.65,203.67,1548.0
2023-10-11 14:40:00,203.66,203.77,203.65,203.77,2446.0,203.66,203.77,203.65,203.77,2446.0
2023-10-11 14:45:00,203.69,203.69,203.45,203.5,6688.0,203.69,203.69,203.45,203.5,6688.0
2023-10-11 14:50:00,203.5,203.64,203.41,203.58,2200.0,203.5,203.64,203.41,203.58,2200.0
2023-10-11 14:55:00,203.56,203.62,203.4,203.62,2818.0,203.56,203.62,203.4,203.62,2818.0
2023-10-11 15:00:00,203.59,203.83,203.59,203.78,4710.0,203.59,203.83,203.59,203.78,4710.0
2023-10-11 15:05:00,203.78,203.87,203.69,203.77,2642.0,203.78,203.87,203.69,203.77,2642.0
2023-10-11 15:10:00,203.78,203.92,203.67,203.76,7239.0,203.78,203.92,203.67,203.76,7239.0
2023-10-11 15:15:00,203.77,203.8,203.62,203.69,3367.0,203.77,203.8,203.62,203.69,3367.0
2023-10-11 15:20:00,203.71,203.74,203.56,203.74,3466.0,203.71,203.74,203.56,203.74,3466.0
2023-10-11 15:25:00,203.68,203.92,203.66,203.88,5706.0,203.68,203.92,203.66,203.88,5706.0
2023-10-11 15:30:00,203.88,204.05,203.84,203.97,6766.0,203.88,204.05,203.84,203.97,6766.0
2023-10-11 15:35:00,203.97,204.15,203.79,204.15,6101.0,203.97,204.15,203.79,204.15,6101.0
2023-10-11 15:40:00,204.16,204.45,204.16,204.41,8218.0,204.16,204.45,204.16,204.41,8218.0
2023-10-11 15:45:00,204.38,204.58,204.32,204.52,19337.0,204.38,204.58,204.32,204.52,19337.0
2023-10-11 15:50:00,204.55,204.6,204.22,204.37,30008.0,204.55,204.6,204.22,204.37,30008.0
2023-10-11 15:55:00,204.37,204.75,204.2,204.61,71674.0,204.37,204.75,204.2,204.61,71674.0
2023-10-12 09:30:00,204.09,204.6,203.4,203.77,14428.0,204.09,204.6,203.4,203.77,14428.0
2023-10-12 09:35:00,203.7,203.7,201.95,201.95,3182.0,203.7,203.7,201.95,201.95,3182.0
2023-10-12 09:40:00,202.12,202.17,201.33,201.83,2989.0,202.12,202.17,201.33,201.83,2989.0
2023-10-12 09:45:00,201.94,202.09,200.9,201.71,5691.0,201.94,202.09,200.9,201.71,5691.0
2023-10-12 09:50:00,201.51,201.52,201.12,201.19,1500.0,201.51,201.52,201.12,201.19,1500.0
2023-10-12 09:55:00,200.99,201.42,200.77,200.98,3876.0,200.99,201.42,200.77,200.98,3876.0
2023-10-12 10:00:00,200.96,201.04,200.73,200.84,4079.0,200.96,201.04,200.73,200.84,4079.0
2023-10-12 10:05:00,200.91,201.1,200.64,200.96,6204.0,200.91,201.1,200.64,200.96,6204.0
2023-10-12 10:10:00,201.17,201.93,201.16,201.81,3585.0,201.17,201.93,201.16,201.81,3585.0
2023-10-12 10:15:00,201.81,201.96,201.74,201.78,3758.0,201.81,201.96,201.74,201.78,3758.0
2023-10-12 10:20:00,201.78,201.86,201.43,201.54,3064.0,201.78,201.86,201.43,201.54,3064.0
2023-10-12 10:25:00,201.67,202.11,201.44,201.72,7102.0,201.67,202.11,201.44,201.72,7102.0
2023-10-12 10:30:00,201.91,201.94,201.53,201.69,2298.0,201.91,201.94,201.53,201.69,2298.0
2023-10-12 10:35:00,201.64,201.8,201.51,201.58,3688.0,201.64,201.8,201.51,201.58,3688.0
2023-10-12 10:40:00,201.62,202.02,201.42,201.89,4695.0,201.62,202.02,201.42,201.89,4695.0
2023-10-12 10:45:00,201.88,202.62,201.88,202.57,2938.0,201.88,202.62,201.88,202.57,2938.0
2023-10-12 10:50:00,202.7,202.84,202.51,202.62,2618.0,202.7,202.84,202.51,202.62,2618.0
2023-10-12 10:55:00,202.5,202.67,202.43,202.67,2100.0,202.5,202.67,202.43,202.67,2100.0
2023-10-12 11:00:00,202.67,202.82,202.32,202.46,4108.0,202.67,202.82,202.32,202.46,4108.0
2023-10-12 11:05:00,202.46,202.9,202.45,202.9,5829.0,202.46,202.9,202.45,202.9,5829.0
2023-10-12 11:10:00,202.92,203.14,202.84,203.14,1738.0,202.92,203.14,202.84,203.14,1738.0
2023-10-12 11:15:00,203.14,203.22,203.0,203.22,3004.0,203.14,203.22,203.0,203.22,3004.0
2023-10-12 11:20:00,203.17,203.42,203.05,203.23,4381.0,203.17,203.42,203.05,203.23,4381.0
2023-10-12 11:25:00,203.27,203.27,202.7,202.7,3148.0,203.27,203.27,202.7,202.7,3148.0
2023-10-12 11:30:00,202.87,202.95,202.67,202.85,2302.0,202.87,202.95,202.67,202.85,2302.0
2023-10-12 11:35:00,202.95,203.05,202.86,202.99,2127.0,202.95,203.05,202.86,202.99,2127.0
2023-10-12 11:40:00,203.11,203.11,202.89,202.91,3046.0,203.11,203.11,202.89,202.91,3046.0
2023-10-12 11:45:00,202.9,202.9,202.48,202.49,2857.0,202.9,202.9,202.48,202.49,2857.0
2023-10-12 11:50:00,202.32,202.58,202.32,202.58,3553.0,202.32,202.58,202.32,202.58,3553.0
2023-10-12 11:55:00,202.53,202.78,202.53,202.78,3056.0,202.53,202.78,202.53,202.78,3056.0
2023-10-12 12:00:00,202.88,203.04,202.75,202.76,2334.0,202.88,203.04,202.75,202.76,2334.0
2023-10-12 12:05:00,202.71,202.76,202.47,202.59,1900.0,202.71,202.76,202.47,202.59,1900.0
2023-10-12 12:10:00,202.62,202.71,202.55,202.59,4768.0,202.62,202.71,202.55,202.59,4768.0
2023-10-12 12:15:00,202.59,202.73,202.58,202.71,1872.0,202.59,202.73,202.58,202.71,1872.0
2023-10-12 12:20:00,202.74,202.99,202.64,202.98,3059.0,202.74,202.99,202.64,202.98,3059.0
2023-10-12 12:25:00,202.9,203.06,202.82,203.06,2649.0,202.9,203.06,202.82,203.06,2649.0
2023-10-12 12:30:00,203.12,203.12,202.91,202.95,2464.0,203.12,203.12,202.91,202.95,2464.0
2023-10-12 12:35:00,202.95,203.0,202.77,202.97,6337.0,202.95,203.0,202.77,202.97,6337.0
2023-10-12 12:40:00,202.97,203.11,202.97,203.02,1300.0,202.97,203.11,202.97,203.02,1300.0
2023-10-12 12:45:00,203.12,203.12,202.69,202.69,5364.0,203.12,203.12,202.69,202.69,5364.0
2023-10-12 12:50:00,202.66,202.8,202.58,202.6,4234.0,202.66,202.8,202.58,202.6,4234.0
2023-10-12 12:55:00,202.59,202.6,202.27,202.5,3811.0,202.59,202.6,202.27,202.5,3811.0
2023-10-12 13:00:00,202.51,202.51,201.99,202.04,3795.0,202.51,202.51,201.99,202.04,3795.0
2023-10-12 13:05:00,201.87,201.87,201.19,201.5,2947.0,201.87,201.87,201.19,201.5,2947.0
2023-10-12 13:10:00,201.39,201.39,200.94,200.94,1600.0,201.39,201.39,200.94,200.94,1600.0
2023-10-12 13:15:00,200.72,200.74,200.53,200.53,1230.0,200.72,200.74,200.53,200.53,1230.0
2023-10-12 13:20:00,200.67,200.92,200.56,200.56,2752.0,200.67,200.92,200.56,200.56,2752.0
2023-10-12 13:25:00,200.72,200.72,200.36,200.4,4808.0,200.72,200.72,200.36,200.4,4808.0
2023-10-12 13:30:00,200.35,200.45,200.14,200.14,2436.0,200.35,200.45,200.14,200.14,2436.0
2023-10-12 13:35:00,200.14,200.22,199.96,200.14,2510.0,200.14,200.22,199.96,200.14,2510.0
2023-10-12 13:40:00,200.13,200.23,199.68,199.68,2536.0,200.13,200.23,199.68,199.68,2536.0
2023-10-12 13:45:00,199.79,200.01,199.58,199.62,5015.0,199.79,200.01,199.58,199.62,5015.0
2023-10-12 13:50:00,199.66,199.68,199.09,199.21,2707.0,199.66,199.68,199.09,199.21,2707.0
2023-10-12 13:55:00,199.21,199.23,198.94,198.94,2423.0,199.21,199.23,198.94,198.94,2423.0
2023-10-12 14:00:00,198.99,198.99,198.7,198.7,4379.0,198.99,198.99,198.7,198.7,4379.0
2023-10-12 14:05:00,198.58,198.69,198.37,198.37,3060.0,198.58,198.69,198.37,198.37,3060.0
2023-10-12 14:10:00,198.35,198.35,198.01,198.27,16923.0,198.35,198.35,198.01,198.27,16923.0
2023-10-12 14:15:00,198.24,198.32,197.83,197.95,14553.0,198.24,198.32,197.83,197.95,14553.0
2023-10-12 14:20:00,197.95,198.56,197.92,198.53,27359.0,197.95,198.56,197.92,198.53,27359.0
2023-10-12 14:25:00,198.62,198.68,198.46,198.62,4385.0,198.62,198.68,198.46,198.62,4385.0
2023-10-12 14:30:00,198.53,198.68,198.43,198.61,6750.0,198.53,198.68,198.43,198.61,6750.0
2023-10-12 14:35:00,198.63,198.69,198.33,198.49,5600.0,198.63,198.69,198.33,198.49,5600.0
2023-10-12 14:40:00,198.45,198.57,198.4,198.54,4336.0,198.45,198.57,198.4,198.54,4336.0
2023-10-12 14:45:00,198.58,198.88,198.57,198.88,7747.0,198.58,198.88,198.57,198.88,7747.0
2023-10-12 14:50:00,198.86,199.02,198.68,198.7,6072.0,198.86,199.02,198.68,198.7,6072.0
2023-10-12 14:55:00,198.68,198.71,198.47,198.55,4307.0,198.68,198.71,198.47,198.55,4307.0
2023-10-12 15:00:00,198.57,198.62,198.36,198.36,5587.0,198.57,198.62,198.36,198.36,5587.0
2023-10-12 15:05:00,198.25,198.35,197.68,197.85,6480.0,198.25,198.35,197.68,197.85,6480.0
2023-10-12 15:10:00,197.86,197.87,196.39,196.56,11836.0,197.86,197.87,196.39,196.56,11836.0
2023-10-12 15:15:00,196.88,197.46,196.88,197.34,5703.0,196.88,197.46,196.88,197.34,5703.0
2023-10-12 15:20:00,197.32,197.53,197.18,197.4,4950.0,197.32,197.53,197.18,197.4,4950.0
2023-10-12 15:25:00,197.37,197.37,197.02,197.26,4842.0,197.37,197.37,197.02,197.26,4842.0
2023-10-12 15:30:00,197.4,197.74,197.4,197.54,6026.0,197.4,197.74,197.4,197.54,6026.0
2023-10-12 15:35:00,197.57,197.65,197.29,197.33,8381.0,197.57,197.65,197.29,197.33,8381.0
2023-10-12 15:40:00,197.3,197.32,196.6,196.6,11910.0,197.3,197.32,196.6,196.6,11910.0
2023-10-12 15:45:00,196.63,196.99,196.43,196.99,12265.0,196.63,196.99,196.43,196.99,12265.0
2023-10-12 15:50:00,197.02,197.2,196.63,196.86,29602.0,197.02,197.2,196.63,196.86,29602.0
2023-10-12 15:55:00,196.87,197.69,196.68,197.67,171017.0,196.87,197.69,196.68,197.67,171017.0
2023-10-13 09:30:00,197.15,198.25,197.15,198.25,6819.0,197.15,198.25,197.15,198.25,6819.0
2023-10-13 09:35:00,198.2,198.35,198.18,198.31,1280.0,198.2,198.35,198.18,198.31,1280.0
2023-10-13 09:40:00,198.5,198.97,198.33,198.49,5158.0,198.5,198.97,198.33,198.49,5158.0
2023-10-13 09:45:00,198.5,199.83,198.41,199.55,11516.0,198.5,199.83,198.41,199.55,11516.0
2023-10-13 09:50:00,199.7,200.26,199.61,199.93,4543.0,199.7,200.26,199.61,199.93,4543.0
2023-10-13 09:55:00,199.94,200.59,199.94,200.27,3389.0,199.94,200.59,199.94,200.27,3389.0
2023-10-13 10:00:00,200.12,200.29,199.74,199.85,3206.0,200.12,200.29,199.74,199.85,3206.0
2023-10-13 10:05:00,199.89,200.05,199.49,199.6,3777.0,199.89,200.05,199.49,199.6,3777.0
2023-10-13 10:10:00,199.43,199.56,199.22,199.23,2100.0,199.43,199.56,199.22,199.23,2100.0
2023-10-13 10:15:00,199.22,199.74,199.22,199.64,2996.0,199.22,199.74,199.22,199.64,2996.0
2023-10-13 10:20:00,199.81,200.02,199.75,199.82,2101.0,199.81,200.02,199.75,199.82,2101.0
2023-10-13 10:25:00,199.9,199.9,199.7,199.86,1340.0,199.9,199.9,199.7,199.86,1340.0
2023-10-13 10:30:00,199.78,200.15,199.65,200.08,3709.0,199.78,200.15,199.65,200.08,3709.0
2023-10-13 10:35:00,199.96,200.27,199.84,199.89,5207.0,199.96,200.27,199.84,199.89,5207.0
2023-10-13 10:40:00,199.78,200.08,199.73,199.74,5724.0,199.78,200.08,199.73,199.74,5724.0
2023-10-13 10:45:00,199.83,199.83,199.15,199.16,11917.0,199.83,199.83,199.15,199.16,11917.0
2023-10-13 10:50:00,199.16,199.22,198.85,198.88,8454.0,199.16,199.22,198.85,198.88,8454.0
2023-10-13 10:55:00,198.69,198.69,198.45,198.59,4221.0,198.69,198.69,198.45,198.59,4221.0
2023-10-13 11:00:00,198.53,198.58,198.29,198.58,7336.0,198.53,198.58,198.29,198.58,7336.0
2023-10-13 11:05:00,198.58,198.93,198.2,198.93,7842.0,198.58,198.93,198.2,198.93,7842.0
2023-10-13 11:10:00,198.88,199.09,198.8,199.03,5988.0,198.88,199.09,198.8,199.03,5988.0
2023-10-13 11:15:00,199.03,199.13,198.91,198.91,4947.0,199.03,199.13,198.91,198.91,4947.0
2023-10-13 11:20:00,198.89,199.34,198.87,199.06,12699.0,198.89,199.34,198.87,199.06,12699.0
2023-10-13 11:25:00,199.11,199.22,198.98,199.22,5276.0,199.11,199.22,198.98,199.22,5276.0
2023-10-13 11:30:00,199.23,199.3,199.12,199.12,5320.0,199.23,199.3,199.12,199.12,5320.0
2023-10-13 11:35:00,199.12,199.45,199.12,199.39,6311.0,199.12,199.45,199.12,199.39,6311.0
2023-10-13 11:40:00,199.38,199.52,199.36,199.48,5419.0,199.38,199.52,199.36,199.48,5419.0
2023-10-13 11:45:00,199.42,199.52,199.22,199.23,5472.0,199.42,199.52,199.22,199.23,5472.0
2023-10-13 11:50:00,199.32,199.34,199.07,199.07,8798.0,199.32,199.34,199.07,199.07,8798.0
2023-10-13 11:55:00,199.07,199.07,198.65,198.78,5459.0,199.07,199.07,198.65,198.78,5459.0
2023-10-13 12:00:00,198.72,199.07,198.68,199.07,7435.0,198.72,199.07,198.68,199.07,7435.0
2023-10-13 12:05:00,199.07,199.28,199.07,199.28,3553.0,199.07,199.28,199.07,199.28,3553.0
2023-10-13 12:10:00,199.2,199.2,198.99,198.99,37089.0,199.2,199.2,198.99,198.99,37089.0
2023-10-13 12:15:00,199.02,199.52,199.02,199.17,7048.0,199.02,199.52,199.02,199.17,7048.0
2023-10-13 12:20:00,199.2,199.39,199.19,199.31,3128.0,199.2,199.39,199.19,199.31,3128.0
2023-10-13 12:25:00,199.31,199.48,199.24,199.37,3836.0,199.31,199.48,199.24,199.37,3836.0
2023-10-13 12:30:00,199.41,199.89,199.4,199.83,3900.0,199.41,199.89,199.4,199.83,3900.0
2023-10-13 12:35:00,199.77,199.84,199.71,199.72,13420.0,199.77,199.84,199.71,199.72,13420.0
2023-10-13 12:40:00,199.72,199.87,199.71,199.8,1305.0,199.72,199.87,199.71,199.8,1305.0
2023-10-13 12:45:00,199.75,199.98,199.59,199.59,4355.0,199.75,199.98,199.59,199.59,4355.0
2023-10-13 12:50:00,199.59,199.66,199.11,199.28,4617.0,199.59,199.66,199.11,199.28,4617.0
2023-10-13 12:55:00,199.28,199.43,199.27,199.43,1805.0,199.28,199.43,199.27,199.43,1805.0
2023-10-13 13:00:00,199.3,199.36,199.17,199.17,2202.0,199.3,199.36,199.17,199.17,2202.0
2023-10-13 13:05:00,199.13,199.13,198.73,198.95,2839.0,199.13,199.13,198.73,198.95,2839.0
2023-10-13 13:10:00,198.96,199.03,198.76,198.78,2798.0,198.96,199.03,198.76,198.78,2798.0
2023-10-13 13:15:00,198.75,198.88,198.58,198.84,4942.0,198.75,198.88,198.58,198.84,4942.0
2023-10-13 13:20:00,198.94,199.06,198.76,199.05,3933.0,198.94,199.06,198.76,199.05,3933.0
2023-10-13 13:25:00,199.02,199.05,198.62,198.66,7658.0,199.02,199.05,198.62,198.66,7658.0
2023-10-13 13:30:00,198.62,198.65,198.43,198.62,4038.0,198.62,198.65,198.43,198.62,4038.0
2023-10-13 13:35:00,198.65,198.65,198.41,198.55,6545.0,198.65,198.65,198.41,198.55,6545.0
2023-10-13 13:40:00,198.59,199.46,198.22,199.23,105064.0,198.59,199.46,198.22,199.23,105064.0
2023-10-13 13:45:00,199.24,199.39,198.95,199.0,2977.0,199.24,199.39,198.95,199.0,2977.0
2023-10-13 13:50:00,199.04,199.17,198.96,198.97,2320.0,199.04,199.17,198.96,198.97,2320.0
2023-10-13 13:55:00,199.05,199.05,198.78,198.78,2529.0,199.05,199.05,198.78,198.78,2529.0
2023-10-13 14:00:00,198.75,198.94,198.75,198.93,3139.0,198.75,198.94,198.75,198.93,3139.0
2023-10-13 14:05:00,198.93,199.25,198.89,199.03,5228.0,198.93,199.25,198.89,199.03,5228.0
2023-10-13 14:10:00,199.13,199.21,198.94,198.99,1900.0,199.13,199.21,198.94,198.99,1900.0
2023-10-13 14:15:00,198.91,199.08,198.61,199.08,20737.0,198.91,199.08,198.61,199.08,20737.0
2023-10-13 14:20:00,199.07,199.1,198.94,198.95,5449.0,199.07,199.1,198.94,198.95,5449.0
2023-10-13 14:25:00,199.05,199.06,198.79,198.8,1500.0,199.05,199.06,198.79,198.8,1500.0
2023-10-13 14:30:00,198.86,199.31,198.86,199.28,3520.0,198.86,199.31,198.86,199.28,3520.0
2023-10-13 14:35:00,199.29,199.29,198.95,199.05,30072.0,199.29,199.29,198.95,199.05,30072.0
2023-10-13 14:40:00,199.12,199.29,199.0,199.0,2706.0,199.12,199.29,199.0,199.0,2706.0
2023-10-13 14:45:00,199.03,199.04,198.7,198.79,1700.0,199.03,199.04,198.7,198.79,1700.0
2023-10-13 14:50:00,198.79,199.33,198.79,199.26,3366.0,198.79,199.33,198.79,199.26,3366.0
2023-10-13 14:55:00,199.34,199.46,199.27,199.33,4325.0,199.34,199.46,199.27,199.33,4325.0
2023-10-13 15:00:00,199.24,199.56,199.24,199.49,1667.0,199.24,199.56,199.24,199.49,1667.0
2023-10-13 15:05:00,199.44,199.5,199.05,199.45,5618.0,199.44,199.5,199.05,199.45,5618.0
2023-10-13 15:10:00,199.38,199.55,199.37,199.38,4431.0,199.38,199.55,199.37,199.38,4431.0
2023-10-13 15:15:00,199.38,199.38,198.97,199.06,5042.0,199.38,199.38,198.97,199.06,5042.0
2023-10-13 15:20:00,199.04,199.06,198.88,198.88,4669.0,199.04,199.06,198.88,198.88,4669.0
2023-10-13 15:25:00,198.86,198.86,198.67,198.78,9519.0,198.86,198.86,198.67,198.78,9519.0
2023-10-13 15:30:00,198.79,199.45,198.79,199.25,7957.0,198.79,199.45,198.79,199.25,7957.0
2023-10-13 15:35:00,199.23,199.34,198.99,199.05,9813.0,199.23,199.34,198.99,199.05,9813.0
2023-10-13 15:40:00,199.03,199.05,198.66,198.75,14539.0,199.03,199.05,198.66,198.75,14539.0
2023-10-13 15:45:00,198.8,199.19,198.65,199.19,20247.0,198.8,199.19,198.65,199.19,20247.0
2023-10-13 15:50:00,199.02,199.37,199.0,199.24,22199.0,199.02,199.37,199.0,199.24,22199.0
2023-10-13 15:55:00,199.21,199.72,199.04,199.33,125487.0,199.21,199.72,199.04,199.33,125487.0
2023-10-16 09:30:00,200.73,201.92,199.89,199.89,8608.0,200.73,201.92,199.89,199.89,8608.0
2023-10-16 09:35:00,199.76,199.86,198.14,198.15,1900.0,199.76,199.86,198.14,198.15,1900.0
2023-10-16 09:40:00,197.59,197.96,197.01,197.96,4911.0,197.59,197.96,197.01,197.96,4911.0
2023-10-16 09:45:00,198.02,198.43,198.02,198.38,1445.0,198.02,198.43,198.02,198.38,1445.0
2023-10-16 09:50:00,198.5,199.46,198.44,199.07,3038.0,198.5,199.46,198.44,199.07,3038.0
2023-10-16 09:55:00,198.85,199.08,198.8,198.9,2244.0,198.85,199.08,198.8,198.9,2244.0
2023-10-16 10:00:00,198.88,199.01,198.29,198.35,3493.0,198.88,199.01,198.29,198.35,3493.0
2023-10-16 10:05:00,198.18,198.21,197.8,197.81,3445.0,198.18,198.21,197.8,197.81,3445.0
2023-10-16 10:10:00,197.9,197.91,197.47,197.71,13934.0,197.9,197.91,197.47,197.71,13934.0
2023-10-16 10:15:00,197.79,197.94,197.65,197.69,5322.0,197.79,197.94,197.65,197.69,5322.0
2023-10-16 10:20:00,197.76,197.76,197.15,197.18,6405.0,197.76,197.76,197.15,197.18,6405.0
2023-10-16 10:25:00,197.3,198.13,197.22,197.94,15735.0,197.3,198.13,197.22,197.94,15735.0
2023-10-16 10:30:00,197.95,198.45,197.94,198.34,8114.0,197.95,198.45,197.94,198.34,8114.0
2023-10-16 10:35:00,198.34,198.71,198.31,198.31,3680.0,198.34,198.71,198.31,198.31,3680.0
2023-10-16 10:40:00,198.34,198.38,197.73,198.02,5729.0,198.34,198.38,197.73,198.02,5729.0
2023-10-16 10:45:00,197.89,197.9,197.67,197.79,4706.0,197.89,197.9,197.67,197.79,4706.0
2023-10-16 10:50:00,197.89,198.3,197.82,198.03,7499.0,197.89,198.3,197.82,198.03,7499.0
2023-10-16 10:55:00,198.1,198.11,197.69,197.95,9864.0,198.1,198.11,197.69,197.95,9864.0
2023-10-16 11:00:00,198.01,198.36,197.94,198.09,8751.0,198.01,198.36,197.94,198.09,8751.0
2023-10-16 11:05:00,198.1,198.1,197.85,197.85,3596.0,198.1,198.1,197.85,197.85,3596.0
2023-10-16 11:10:00,197.9,197.9,197.7,197.7,2203.0,197.9,197.9,197.7,197.7,2203.0
2023-10-16 11:15:00,197.79,198.52,197.79,198.31,7544.0,197.79,198.52,197.79,198.31,7544.0
2023-10-16 11:20:00,198.46,198.86,198.34,198.47,3549.0,198.46,198.86,198.34,198.47,3549.0
2023-10-16 11:25:00,198.5,198.62,198.43,198.48,3157.0,198.5,198.62,198.43,198.48,3157.0
2023-10-16 11:30:00,198.55,198.71,198.39,198.53,3599.0,198.55,198.71,198.39,198.53,3599.0
2023-10-16 11:35:00,198.53,199.04,198.42,199.04,4600.0,198.53,199.04,198.42,199.04,4600.0
2023-10-16 11:40:00,198.94,198.95,198.4,198.6,4428.0,198.94,198.95,198.4,198.6,4428.0
2023-10-16 11:45:00,198.66,198.66,198.21,198.58,5744.0,198.66,198.66,198.21,198.58,5744.0
2023-10-16 11:50:00,198.66,199.11,198.66,199.04,2900.0,198.66,199.11,198.66,199.04,2900.0
2023-10-16 11:55:00,199.11,199.28,199.05,199.24,1602.0,199.11,199.28,199.05,199.24,1602.0
2023-10-16 12:00:00,199.21,199.34,199.19,199.28,1770.0,199.21,199.34,199.19,199.28,1770.0
2023-10-16 12:05:00,199.14,199.43,199.12,199.43,3993.0,199.14,199.43,199.12,199.43,3993.0
2023-10-16 12:10:00,199.24,199.34,199.03,199.06,3443.0,199.24,199.34,199.03,199.06,3443.0
2023-10-16 12:15:00,199.03,199.39,198.97,199.32,2651.0,199.03,199.39,198.97,199.32,2651.0
2023-10-16 12:20:00,199.26,199.7,199.25,199.7,2089.0,199.26,199.7,199.25,199.7,2089.0
2023-10-16 12:25:00,199.61,199.81,199.6,199.81,1668.0,199.61,199.81,199.6,199.81,1668.0
2023-10-16 12:30:00,199.83,200.12,199.81,199.99,3842.0,199.83,200.12,199.81,199.99,3842.0
2023-10-16 12:35:00,199.96,200.22,199.96,200.12,2301.0,199.96,200.22,199.96,200.12,2301.0
2023-10-16 12:40:00,200.08,200.13,200.0,200.0,2647.0,200.08,200.13,200.0,200.0,2647.0
2023-10-16 12:45:00,200.0,200.23,199.91,199.91,4796.0,200.0,200.23,199.91,199.91,4796.0
2023-10-16 12:50:00,200.03,200.08,199.88,199.88,2166.0,200.03,200.08,199.88,199.88,2166.0
2023-10-16 12:55:00,199.84,199.9,199.56,199.87,2844.0,199.84,199.9,199.56,199.87,2844.0
2023-10-16 13:00:00,199.87,200.14,199.85,200.11,2376.0,199.87,200.14,199.85,200.11,2376.0
2023-10-16 13:05:00,200.25,200.36,200.15,200.36,1921.0,200.25,200.36,200.15,200.36,1921.0
2023-10-16 13:10:00,200.33,200.42,200.32,200.34,1762.0,200.33,200.42,200.32,200.34,1762.0
2023-10-16 13:15:00,200.33,200.51,199.91,199.91,3102.0,200.33,200.51,199.91,199.91,3102.0
2023-10-16 13:20:00,199.82,199.83,199.3,199.41,3195.0,199.82,199.83,199.3,199.41,3195.0
2023-10-16 13:25:00,199.28,199.66,199.17,199.64,1672.0,199.28,199.66,199.17,199.64,1672.0
2023-10-16 13:30:00,199.55,199.6,199.45,199.46,2022.0,199.55,199.6,199.45,199.46,2022.0
2023-10-16 13:35:00,199.43,199.59,199.4,199.52,4047.0,199.43,199.59,199.4,199.52,4047.0
2023-10-16 13:40:00,199.59,199.59,199.44,199.47,1301.0,199.59,199.59,199.44,199.47,1301.0
2023-10-16 13:45:00,199.4,199.4,199.03,199.03,4930.0,199.4,199.4,199.03,199.03,4930.0
2023-10-16 13:50:00,199.05,199.05,198.9,199.0,3855.0,199.05,199.05,198.9,199.0,3855.0
2023-10-16 13:55:00,199.04,199.14,199.01,199.08,1949.0,199.04,199.14,199.01,199.08,1949.0
2023-10-16 14:00:00,199.14,199.14,198.7,198.9,4231.0,199.14,199.14,198.7,198.9,4231.0
2023-10-16 14:05:00,198.92,198.96,198.83,198.9,2056.0,198.92,198.96,198.83,198.9,2056.0
2023-10-16 14:10:00,198.9,198.97,198.71,198.72,2532.0,198.9,198.97,198.71,198.72,2532.0
2023-10-16 14:15:00,198.68,198.68,198.42,198.65,5053.0,198.68,198.68,198.42,198.65,5053.0
2023-10-16 14:20:00,198.64,198.68,198.4,198.42,3537.0,198.64,198.68,198.4,198.42,3537.0
2023-10-16 14:25:00,198.33,198.55,198.3,198.34,2877.0,198.33,198.55,198.3,198.34,2877.0
2023-10-16 14:30:00,198.34,198.41,198.29,198.32,2879.0,198.34,198.41,198.29,198.32,2879.0
2023-10-16 14:35:00,198.3,198.44,198.27,198.31,2950.0,198.3,198.44,198.27,198.31,2950.0
2023-10-16 14:40:00,198.27,198.47,198.26,198.42,7244.0,198.27,198.47,198.26,198.42,7244.0
2023-10-16 14:45:00,198.23,198.23,198.04,198.04,1241.0,198.23,198.23,198.04,198.04,1241.0
2023-10-16 14:50:00,198.04,198.1,197.94,198.1,2714.0,198.04,198.1,197.94,198.1,2714.0
2023-10-16 14:55:00,198.03,198.16,198.0,198.16,10440.0,198.03,198.16,198.0,198.16,10440.0
2023-10-16 15:00:00,198.23,198.23,198.11,198.22,2266.0,198.23,198.23,198.11,198.22,2266.0
2023-10-16 15:05:00,198.27,198.4,198.27,198.33,1519.0,198.27,198.4,198.27,198.33,1519.0
2023-10-16 15:10:00,198.33,198.43,198.21,198.29,7138.0,198.33,198.43,198.21,198.29,7138.0
2023-10-16 15:15:00,198.25,198.49,198.25,198.43,2425.0,198.25,198.49,198.25,198.43,2425.0
2023-10-16 15:20:00,198.44,198.77,198.43,198.72,5539.0,198.44,198.77,198.43,198.72,5539.0
2023-10-16 15:25:00,198.74,199.15,198.74,199.15,4137.0,198.74,199.15,198.74,199.15,4137.0
2023-10-16 15:30:00,199.1,199.17,198.53,198.56,7441.0,199.1,199.17,198.53,198.56,7441.0
2023-10-16 15:35:00,198.45,198.55,198.1,198.19,10733.0,198.45,198.55,198.1,198.19,10733.0
2023-10-16 15:40:00,198.11,198.38,198.04,198.24,11529.0,198.11,198.38,198.04,198.24,11529.0
2023-10-16 15:45:00,198.24,198.57,198.2,198.53,14891.0,198.24,198.57,198.2,198.53,14891.0
2023-10-16 15:50:00,198.55,199.03,198.48,198.97,28988.0,198.55,199.03,198.48,198.97,28988.0
2023-10-16 15:55:00,198.98,199.5,198.94,198.98,77395.0,198.98,199.5,198.94,198.98,77395.0
2023-10-17 09:30:00,196.88,198.97,196.51,196.69,12019.0,196.88,198.97,196.51,196.69,12019.0
2023-10-17 09:35:00,196.63,197.61,196.35,196.78,9018.0,196.63,197.61,196.35,196.78,9018.0
2023-10-17 09:40:00,197.0,197.77,196.81,197.58,5397.0,197.0,197.77,196.81,197.58,5397.0
2023-10-17 09:45:00,197.49,197.99,197.34,197.7,1974.0,197.49,197.99,197.34,197.7,1974.0
2023-10-17 09:50:00,197.67,198.31,197.67,198.08,4542.0,197.67,198.31,197.67,198.08,4542.0
2023-10-17 09:55:00,198.03,198.09,196.99,196.99,2916.0,198.03,198.09,196.99,196.99,2916.0
2023-10-17 10:00:00,197.13,197.62,196.5,196.63,4316.0,197.13,197.62,196.5,196.63,4316.0
2023-10-17 10:05:00,196.5,197.17,196.5,197.15,6660.0,196.5,197.17,196.5,197.15,6660.0
2023-10-17 10:10:00,197.46,198.31,197.46,198.02,3030.0,197.46,198.31,197.46,198.02,3030.0
2023-10-17 10:15:00,198.23,198.23,197.91,198.1,3726.0,198.23,198.23,197.91,198.1,3726.0
2023-10-17 10:20:00,198.05,198.46,197.92,198.08,6711.0,198.05,198.46,197.92,198.08,6711.0
2023-10-17 10:25:00,197.99,197.99,197.57,197.74,3300.0,197.99,197.99,197.57,197.74,3300.0
2023-10-17 10:30:00,197.83,197.83,197.21,197.44,3944.0,197.83,197.83,197.21,197.44,3944.0
2023-10-17 10:35:00,197.45,197.88,197.45,197.69,4973.0,197.45,197.88,197.45,197.69,4973.0
2023-10-17 10:40:00,197.68,197.81,197.32,197.61,6006.0,197.68,197.81,197.32,197.61,6006.0
2023-10-17 10:45:00,197.69,198.22,197.69,198.11,7624.0,197.69,198.22,197.69,198.11,7624.0
2023-10-17 10:50:00,198.23,198.86,198.21,198.86,7300.0,198.23,198.86,198.21,198.86,7300.0
2023-10-17 10:55:00,198.81,198.85,198.39,198.39,1238.0,198.81,198.85,198.39,198.39,1238.0
2023-10-17 11:00:00,198.48,199.0,198.16,198.82,6492.0,198.48,199.0,198.16,198.82,6492.0
2023-10-17 11:05:00,198.88,198.9,198.66,198.66,5255.0,198.88,198.9,198.66,198.66,5255.0
2023-10-17 11:10:00,198.62,198.88,198.56,198.65,2400.0,198.62,198.88,198.56,198.65,2400.0
2023-10-17 11:15:00,198.61,199.25,198.61,199.25,6380.0,198.61,199.25,198.61,199.25,6380.0
2023-10-17 11:20:00,199.18,199.32,198.7,199.19,8217.0,199.18,199.32,198.7,199.19,8217.0
2023-10-17 11:25:00,199.09,199.42,199.09,199.34,2704.0,199.09,199.42,199.09,199.34,2704.0
2023-10-17 11:30:00,199.26,199.62,199.16,199.58,4913.0,199.26,199.62,199.16,199.58,4913.0
2023-10-17 11:35:00,199.68,200.17,199.68,200.17,8609.0,199.68,200.17,199.68,200.17,8609.0
2023-10-17 11:40:00,199.99,200.17,199.83,199.99,5342.0,199.99,200.17,199.83,199.99,5342.0
2023-10-17 11:45:00,199.99,200.21,199.87,200.21,8647.0,199.99,200.21,199.87,200.21,8647.0
2023-10-17 11:50:00,200.19,200.3,199.94,200.02,2378.0,200.19,200.3,199.94,200.02,2378.0
2023-10-17 11:55:00,200.06,200.12,199.75,200.12,6427.0,200.06,200.12,199.75,200.12,6427.0
2023-10-17 12:00:00,199.98,200.23,199.96,200.0,2861.0,199.98,200.23,199.96,200.0,2861.0
2023-10-17 12:05:00,199.86,200.01,199.78,199.94,4262.0,199.86,200.01,199.78,199.94,4262.0
2023-10-17 12:10:00,199.88,199.97,199.67,199.7,5791.0,199.88,199.97,199.67,199.7,5791.0
2023-10-17 12:15:00,199.62,199.8,199.54,199.66,3600.0,199.62,199.8,199.54,199.66,3600.0
2023-10-17 12:20:00,199.5,200.2,199.5,200.04,7515.0,199.5,200.2,199.5,200.04,7515.0
2023-10-17 12:25:00,199.94,200.07,199.64,199.88,4418.0,199.94,200.07,199.64,199.88,4418.0
2023-10-17 12:30:00,199.9,200.05,199.73,199.81,9295.0,199.9,200.05,199.73,199.81,9295.0
2023-10-17 12:35:00,199.82,199.83,199.45,199.58,10039.0,199.82,199.83,199.45,199.58,10039.0
2023-10-17 12:40:00,199.47,199.59,199.17,199.17,3500.0,199.47,199.59,199.17,199.17,3500.0
2023-10-17 12:45:00,199.18,199.18,198.68,198.98,15616.0,199.18,199.18,198.68,198.98,15616.0
2023-10-17 12:50:00,198.92,198.93,198.6,198.72,3220.0,198.92,198.93,198.6,198.72,3220.0
2023-10-17 12:55:00,198.67,198.76,198.23,198.26,5243.0,198.67,198.76,198.23,198.26,5243.0
2023-10-17 13:00:00,198.26,198.38,198.1,198.24,10559.0,198.26,198.38,198.1,198.24,10559.0
2023-10-17 13:05:00,198.19,198.43,198.1,198.43,9020.0,198.19,198.43,198.1,198.43,9020.0
2023-10-17 13:10:00,198.35,198.35,198.06,198.06,2600.0,198.35,198.35,198.06,198.06,2600.0
2023-10-17 13:15:00,198.08,198.62,198.08,198.62,21976.0,198.08,198.62,198.08,198.62,21976.0
2023-10-17 13:20:00,198.55,198.83,198.54,198.75,8275.0,198.55,198.83,198.54,198.75,8275.0
2023-10-17 13:25:00,198.8,199.0,198.67,198.93,5318.0,198.8,199.0,198.67,198.93,5318.0
2023-10-17 13:30:00,198.91,198.91,198.33,198.54,3023.0,198.91,198.91,198.33,198.54,3023.0
2023-10-17 13:35:00,198.6,199.0,198.6,198.96,9094.0,198.6,199.0,198.6,198.96,9094.0
2023-10-17 13:40:00,198.91,198.91,198.63,198.68,6020.0,198.91,198.91,198.63,198.68,6020.0
2023-10-17 13:45:00,198.67,199.08,198.66,199.08,4400.0,198.67,199.08,198.66,199.08,4400.0
2023-10-17 13:50:00,199.16,199.16,198.38,198.6,3537.0,199.16,199.16,198.38,198.6,3537.0
2023-10-17 13:55:00,198.63,198.64,198.25,198.33,11320.0,198.63,198.64,198.25,198.33,11320.0
2023-10-17 14:00:00,198.35,198.84,198.32,198.64,5766.0,198.35,198.84,198.32,198.64,5766.0
2023-10-17 14:05:00,198.64,198.76,198.4,198.52,3962.0,198.64,198.76,198.4,198.52,3962.0
2023-10-17 14:10:00,198.52,198.85,198.44,198.44,6331.0,198.52,198.85,198.44,198.44,6331.0
2023-10-17 14:15:00,198.47,198.68,198.38,198.5,5812.0,198.47,198.68,198.38,198.5,5812.0
2023-10-17 14:20:00,198.5,198.76,198.5,198.5,16405.0,198.5,198.76,198.5,198.5,16405.0
2023-10-17 14:25:00,198.5,199.01,198.49,198.99,11718.0,198.5,199.01,198.49,198.99,11718.0
2023-10-17 14:30:00,198.99,199.0,198.55,198.65,6296.0,198.99,199.0,198.55,198.65,6296.0
2023-10-17 14:35:00,198.64,199.07,198.64,198.97,8360.0,198.64,199.07,198.64,198.97,8360.0
2023-10-17 14:40:00,199.0,199.25,198.96,199.0,10038.0,199.0,199.25,198.96,199.0,10038.0
2023-10-17 14:45:00,198.99,199.0,198.71,198.73,2642.0,198.99,199.0,198.71,198.73,2642.0
2023-10-17 14:50:00,198.72,198.78,198.59,198.72,7851.0,198.72,198.78,198.59,198.72,7851.0
2023-10-17 14:55:00,198.63,198.72,198.37,198.48,17251.0,198.63,198.72,198.37,198.48,17251.0
2023-10-17 15:00:00,198.48,198.65,198.43,198.65,8531.0,198.48,198.65,198.43,198.65,8531.0
2023-10-17 15:05:00,198.56,198.83,198.48,198.75,11546.0,198.56,198.83,198.48,198.75,11546.0
2023-10-17 15:10:00,198.83,198.85,198.65,198.85,3946.0,198.83,198.85,198.65,198.85,3946.0
2023-10-17 15:15:00,198.81,199.03,198.78,199.03,11128.0,198.81,199.03,198.78,199.03,11128.0
2023-10-17 15:20:00,199.04,199.21,198.92,198.92,5321.0,199.04,199.21,198.92,198.92,5321.0
2023-10-17 15:25:00,198.92,199.15,198.89,199.15,12399.0,198.92,199.15,198.89,199.15,12399.0
2023-10-17 15:30:00,199.12,199.16,198.89,199.16,9416.0,199.12,199.16,198.89,199.16,9416.0
2023-10-17 15:35:00,199.0,199.05,198.66,198.66,9701.0,199.0,199.05,198.66,198.66,9701.0
2023-10-17 15:40:00,198.72,198.82,198.5,198.5,11128.0,198.72,198.82,198.5,198.5,11128.0
2023-10-17 15:45:00,198.53,198.77,198.44,198.59,15082.0,198.53,198.77,198.44,198.59,15082.0
2023-10-17 15:50:00,198.55,198.81,198.55,198.76,29776.0,198.55,198.81,198.55,198.76,29776.0
2023-10-17 15:55:00,198.7,199.04,198.66,199.0,80368.0,198.7,199.04,198.66,199.0,80368.0
2023-10-18 09:30:00,197.31,199.09,195.84,195.86,8000.0,197.31,199.09,195.84,195.86,8000.0
2023-10-18 09:35:00,195.86,196.02,194.47,195.0,28469.0,195.86,196.02,194.47,195.0,28469.0
2023-10-18 09:40:00,195.12,195.49,195.03,195.25,3670.0,195.12,195.49,195.03,195.25,3670.0
2023-10-18 09:45:00,195.44,195.44,194.54,194.55,10479.0,195.44,195.44,194.54,194.55,10479.0
2023-10-18 09:50:00,194.55,194.91,194.3,194.43,18688.0,194.55,194.91,194.3,194.43,18688.0
2023-10-18 09:55:00,194.4,194.64,194.35,194.64,6068.0,194.4,194.64,194.35,194.64,6068.0
2023-10-18 10:00:00,194.59,194.82,194.02,194.66,46402.0,194.59,194.82,194.02,194.66,46402.0
2023-10-18 10:05:00,194.79,195.13,194.71,194.88,4944.0,194.79,195.13,194.71,194.88,4944.0
2023-10-18 10:10:00,194.76,194.91,194.45,194.59,4400.0,194.76,194.91,194.45,194.59,4400.0
2023-10-18 10:15:00,194.62,194.62,194.09,194.16,7162.0,194.62,194.62,194.09,194.16,7162.0
2023-10-18 10:20:00,194.14,194.54,194.09,194.47,35129.0,194.14,194.54,194.09,194.47,35129.0
2023-10-18 10:25:00,194.41,194.49,194.0,194.0,4686.0,194.41,194.49,194.0,194.0,4686.0
2023-10-18 10:30:00,193.92,194.19,193.91,194.02,14036.0,193.92,194.19,193.91,194.02,14036.0
2023-10-18 10:35:00,194.0,194.08,193.54,193.54,8685.0,194.0,194.08,193.54,193.54,8685.0
2023-10-18 10:40:00,193.67,194.16,193.55,194.16,9560.0,193.67,194.16,193.55,194.16,9560.0
2023-10-18 10:45:00,194.13,194.31,193.86,193.86,3638.0,194.13,194.31,193.86,193.86,3638.0
2023-10-18 10:50:00,193.95,194.16,193.5,193.5,10020.0,193.95,194.16,193.5,193.5,10020.0
2023-10-18 10:55:00,193.42,193.7,193.33,193.64,1454.0,193.42,193.7,193.33,193.64,1454.0
2023-10-18 11:00:00,193.76,194.25,193.57,194.2,4209.0,193.76,194.25,193.57,194.2,4209.0
2023-10-18 11:05:00,194.08,194.08,193.24,193.28,6719.0,194.08,194.08,193.24,193.28,6719.0
2023-10-18 11:10:00,193.28,193.54,193.26,193.42,6826.0,193.28,193.54,193.26,193.42,6826.0
2023-10-18 11:15:00,193.5,193.76,193.36,193.66,4049.0,193.5,193.76,193.36,193.66,4049.0
2023-10-18 11:20:00,193.66,193.66,192.96,192.96,5770.0,193.66,193.66,192.96,192.96,5770.0
2023-10-18 11:25:00,192.97,193.19,192.55,192.63,5008.0,192.97,193.19,192.55,192.63,5008.0
2023-10-18 11:30:00,192.63,192.7,192.44,192.44,3344.0,192.63,192.7,192.44,192.44,3344.0
2023-10-18 11:35:00,192.54,192.65,192.34,192.65,7136.0,192.54,192.65,192.34,192.65,7136.0
2023-10-18 11:40:00,192.56,192.58,192.36,192.53,6899.0,192.56,192.58,192.36,192.53,6899.0
2023-10-18 11:45:00,192.52,192.56,192.07,192.09,6787.0,192.52,192.56,192.07,192.09,6787.0
2023-10-18 11:50:00,192.16,192.51,191.97,192.51,13754.0,192.16,192.51,191.97,192.51,13754.0
2023-10-18 11:55:00,192.56,192.56,191.89,191.89,10626.0,192.56,192.56,191.89,191.89,10626.0
2023-10-18 12:00:00,191.82,192.55,191.78,192.55,5123.0,191.82,192.55,191.78,192.55,5123.0
2023-10-18 12:05:00,192.52,192.52,192.1,192.13,3071.0,192.52,192.52,192.1,192.13,3071.0
2023-10-18 12:10:00,192.04,192.13,191.71,191.76,6287.0,192.04,192.13,191.71,191.76,6287.0
2023-10-18 12:15:00,191.47,191.52,191.21,191.51,4522.0,191.47,191.52,191.21,191.51,4522.0
2023-10-18 12:20:00,191.37,191.39,191.1,191.1,4444.0,191.37,191.39,191.1,191.1,4444.0
2023-10-18 12:25:00,191.1,191.57,191.1,191.36,19463.0,191.1,191.57,191.1,191.36,19463.0
2023-10-18 12:30:00,191.32,191.55,191.3,191.52,15991.0,191.32,191.55,191.3,191.52,15991.0
2023-10-18 12:35:00,191.51,191.58,191.44,191.53,5662.0,191.51,191.58,191.44,191.53,5662.0
2023-10-18 12:40:00,191.45,191.95,191.45,191.72,8205.0,191.45,191.95,191.45,191.72,8205.0
2023-10-18 12:45:00,191.77,191.77,191.44,191.58,4426.0,191.77,191.77,191.44,191.58,4426.0
2023-10-18 12:50:00,191.57,191.7,191.12,191.15,7127.0,191.57,191.7,191.12,191.15,7127.0
2023-10-18 12:55:00,191.1,191.1,190.86,191.08,6646.0,191.1,191.1,190.86,191.08,6646.0
2023-10-18 13:00:00,191.02,191.65,190.77,191.65,8468.0,191.02,191.65,190.77,191.65,8468.0
2023-10-18 13:05:00,191.79,191.96,191.6,191.8,12413.0,191.79,191.96,191.6,191.8,12413.0
2023-10-18 13:10:00,191.61,192.07,191.55,191.93,5388.0,191.61,192.07,191.55,191.93,5388.0
2023-10-18 13:15:00,192.03,192.13,191.5,191.58,4702.0,192.03,192.13,191.5,191.58,4702.0
2023-10-18 13:20:00,191.54,191.68,191.18,191.21,4770.0,191.54,191.68,191.18,191.21,4770.0
2023-10-18 13:25:00,191.19,191.34,191.1,191.16,5577.0,191.19,191.34,191.1,191.16,5577.0
2023-10-18 13:30:00,191.11,191.16,190.7,190.8,5930.0,191.11,191.16,190.7,190.8,5930.0
2023-10-18 13:35:00,190.76,191.01,190.58,190.77,5947.0,190.76,191.01,190.58,190.77,5947.0
2023-10-18 13:40:00,190.69,190.96,190.69,190.8,4518.0,190.69,190.96,190.69,190.8,4518.0
2023-10-18 13:45:00,190.76,190.94,190.71,190.89,5207.0,190.76,190.94,190.71,190.89,5207.0
2023-10-18 13:50:00,190.86,191.12,190.86,191.04,7692.0,190.86,191.12,190.86,191.04,7692.0
2023-10-18 13:55:00,191.11,191.56,191.11,191.34,5461.0,191.11,191.56,191.11,191.34,5461.0
2023-10-18 14:00:00,191.42,191.45,191.16,191.19,6088.0,191.42,191.45,191.16,191.19,6088.0
2023-10-18 14:05:00,191.19,191.57,191.12,191.51,7873.0,191.19,191.57,191.12,191.51,7873.0
2023-10-18 14:10:00,191.4,191.43,191.22,191.31,5621.0,191.4,191.43,191.22,191.31,5621.0
2023-10-18 14:15:00,191.35,191.41,191.24,191.24,8775.0,191.35,191.41,191.24,191.24,8775.0
2023-10-18 14:20:00,191.25,191.32,191.18,191.22,7210.0,191.25,191.32,191.18,191.22,7210.0
2023-10-18 14:25:00,191.21,191.37,191.11,191.25,7797.0,191.21,191.37,191.11,191.25,7797.0
2023-10-18 14:30:00,191.21,191.5,191.15,191.37,9127.0,191.21,191.5,191.15,191.37,9127.0
2023-10-18 14:35:00,191.37,191.37,190.92,191.12,10161.0,191.37,191.37,190.92,191.12,10161.0
2023-10-18 14:40:00,191.07,191.07,190.73,190.81,9108.0,191.07,191.07,190.73,190.81,9108.0
2023-10-18 14:45:00,190.79,190.98,190.67,190.86,6961.0,190.79,190.98,190.67,190.86,6961.0
2023-10-18 14:50:00,190.8,190.86,190.51,190.64,8338.0,190.8,190.86,190.51,190.64,8338.0
2023-10-18 14:55:00,190.66,191.0,190.58,190.81,6373.0,190.66,191.0,190.58,190.81,6373.0
2023-10-18 15:00:00,190.71,190.71,190.46,190.54,13216.0,190.71,190.71,190.46,190.54,13216.0
2023-10-18 15:05:00,190.59,190.63,190.26,190.27,10602.0,190.59,190.63,190.26,190.27,10602.0
2023-10-18 15:10:00,190.26,190.49,190.2,190.34,12529.0,190.26,190.49,190.2,190.34,12529.0
2023-10-18 15:15:00,190.27,190.53,190.27,190.29,13186.0,190.27,190.53,190.27,190.29,13186.0
2023-10-18 15:20:00,190.24,190.46,190.21,190.25,9576.0,190.24,190.46,190.21,190.25,9576.0
2023-10-18 15:25:00,190.3,190.31,189.99,190.03,5096.0,190.3,190.31,189.99,190.03,5096.0
2023-10-18 15:30:00,190.03,190.17,189.9,189.91,15619.0,190.03,190.17,189.9,189.91,15619.0
2023-10-18 15:35:00,189.86,189.9,189.65,189.67,12593.0,189.86,189.9,189.65,189.67,12593.0
2023-10-18 15:40:00,189.6,189.65,189.29,189.36,19712.0,189.6,189.65,189.29,189.36,19712.0
2023-10-18 15:45:00,189.39,189.39,188.92,189.15,29743.0,189.39,189.39,188.92,189.15,29743.0
2023-10-18 15:50:00,189.07,189.4,188.99,189.14,46395.0,189.07,189.4,188.99,189.14,46395.0
2023-10-18 15:55:00,189.14,189.25,188.79,188.99,110819.0,189.14,189.25,188.79,188.99,110819.0
2023-10-19 09:30:00,189.27,189.27,188.32,188.64,9529.0,189.27,189.27,188.32,188.64,9529.0
2023-10-19 09:35:00,188.93,189.06,188.35,189.03,4717.0,188.93,189.06,188.35,189.03,4717.0
2023-10-19 09:40:00,188.79,189.27,188.77,189.22,7731.0,188.79,189.27,188.77,189.22,7731.0
2023-10-19 09:45:00,189.22,189.59,189.22,189.43,7429.0,189.22,189.59,189.22,189.43,7429.0
2023-10-19 09:50:00,189.43,189.75,189.07,189.48,19410.0,189.43,189.75,189.07,189.48,19410.0
2023-10-19 09:55:00,189.42,189.72,189.23,189.62,14943.0,189.42,189.72,189.23,189.62,14943.0
2023-10-19 10:00:00,189.57,189.84,189.15,189.44,9805.0,189.57,189.84,189.15,189.44,9805.0
2023-10-19 10:05:00,189.34,189.59,188.87,188.92,12811.0,189.34,189.59,188.87,188.92,12811.0
2023-10-19 10:10:00,188.93,189.95,188.67,189.81,11443.0,188.93,189.95,188.67,189.81,11443.0
2023-10-19 10:15:00,189.82,189.82,188.71,188.71,5975.0,189.82,189.82,188.71,188.71,5975.0
2023-10-19 10:20:00,188.7,188.71,188.34,188.57,6500.0,188.7,188.71,188.34,188.57,6500.0
2023-10-19 10:25:00,188.53,188.54,187.5,187.52,7117.0,188.53,188.54,187.5,187.52,7117.0
2023-10-19 10:30:00,187.41,187.68,187.32,187.41,8118.0,187.41,187.68,187.32,187.41,8118.0
2023-10-19 10:35:00,187.41,187.92,187.41,187.89,5070.0,187.41,187.92,187.41,187.89,5070.0
2023-10-19 10:40:00,187.98,187.98,187.65,187.65,1909.0,187.98,187.98,187.65,187.65,1909.0
2023-10-19 10:45:00,187.68,187.81,187.44,187.45,3616.0,187.68,187.81,187.44,187.45,3616.0
2023-10-19 10:50:00,187.44,187.49,187.07,187.08,2237.0,187.44,187.49,187.07,187.08,2237.0
2023-10-19 10:55:00,187.05,187.1,186.72,186.86,4343.0,187.05,187.1,186.72,186.86,4343.0
2023-10-19 11:00:00,186.77,187.14,186.77,187.05,7607.0,186.77,187.14,186.77,187.05,7607.0
2023-10-19 11:05:00,187.04,187.31,186.83,187.27,15947.0,187.04,187.31,186.83,187.27,15947.0
2023-10-19 11:10:00,187.33,187.33,187.06,187.11,4310.0,187.33,187.33,187.06,187.11,4310.0
2023-10-19 11:15:00,187.13,187.59,186.98,187.59,5944.0,187.13,187.59,186.98,187.59,5944.0
2023-10-19 11:20:00,187.71,187.71,187.2,187.52,3810.0,187.71,187.71,187.2,187.52,3810.0
2023-10-19 11:25:00,187.61,187.76,187.53,187.54,11307.0,187.61,187.76,187.53,187.54,11307.0
2023-10-19 11:30:00,187.59,188.15,187.59,188.05,19147.0,187.59,188.15,187.59,188.05,19147.0
2023-10-19 11:35:00,188.05,188.44,187.94,188.44,35659.0,188.05,188.44,187.94,188.44,35659.0
2023-10-19 11:40:00,188.48,188.87,188.46,188.77,4572.0,188.48,188.87,188.46,188.77,4572.0
2023-10-19 11:45:00,188.88,189.18,188.72,188.99,4498.0,188.88,189.18,188.72,188.99,4498.0
2023-10-19 11:50:00,188.94,189.1,188.79,189.06,10106.0,188.94,189.1,188.79,189.06,10106.0
2023-10-19 11:55:00,189.06,189.29,188.95,189.29,4317.0,189.06,189.29,188.95,189.29,4317.0
2023-10-19 12:00:00,189.17,190.13,188.93,189.88,15355.0,189.17,190.13,188.93,189.88,15355.0
2023-10-19 12:05:00,190.0,190.04,189.5,189.93,22775.0,190.0,190.04,189.5,189.93,22775.0
2023-10-19 12:10:00,190.01,190.16,189.67,189.82,7870.0,190.01,190.16,189.67,189.82,7870.0
2023-10-19 12:15:00,189.77,190.32,189.75,190.11,13235.0,189.77,190.32,189.75,190.11,13235.0
2023-10-19 12:20:00,190.1,190.87,190.1,190.52,30634.0,190.1,190.87,190.1,190.52,30634.0
2023-10-19 12:25:00,190.45,190.46,189.11,189.23,3530.0,190.45,190.46,189.11,189.23,3530.0
2023-10-19 12:30:00,189.3,189.32,188.36,188.36,9357.0,189.3,189.32,188.36,188.36,9357.0
2023-10-19 12:35:00,188.17,188.26,187.96,188.26,2523.0,188.17,188.26,187.96,188.26,2523.0
2023-10-19 12:40:00,188.27,188.77,188.09,188.51,5890.0,188.27,188.77,188.09,188.51,5890.0
2023-10-19 12:45:00,188.7,189.27,188.64,189.27,3661.0,188.7,189.27,188.64,189.27,3661.0
2023-10-19 12:50:00,189.49,189.71,189.09,189.48,4087.0,189.49,189.71,189.09,189.48,4087.0
2023-10-19 12:55:00,189.93,190.13,189.81,189.84,3542.0,189.93,190.13,189.81,189.84,3542.0
2023-10-19 13:00:00,189.93,190.26,189.93,189.95,12919.0,189.93,190.26,189.93,189.95,12919.0
2023-10-19 13:05:00,189.97,190.44,189.96,190.19,10485.0,189.97,190.44,189.96,190.19,10485.0
2023-10-19 13:10:00,190.19,190.22,189.5,189.56,6374.0,190.19,190.22,189.5,189.56,6374.0
2023-10-19 13:15:00,189.53,189.93,189.43,189.74,4545.0,189.53,189.93,189.43,189.74,4545.0
2023-10-19 13:20:00,189.84,189.95,189.41,189.49,2610.0,189.84,189.95,189.41,189.49,2610.0
2023-10-19 13:25:00,189.42,189.77,189.4,189.44,6880.0,189.42,189.77,189.4,189.44,6880.0
2023-10-19 13:30:00,189.54,189.54,188.91,189.02,9191.0,189.54,189.54,188.91,189.02,9191.0
2023-10-19 13:35:00,188.96,188.97,187.98,187.98,24259.0,188.96,188.97,187.98,187.98,24259.0
2023-10-19 13:40:00,187.92,188.23,187.76,188.23,5786.0,187.92,188.23,187.76,188.23,5786.0
2023-10-19 13:45:00,188.57,188.57,188.18,188.18,1007.0,188.57,188.57,188.18,188.18,1007.0
2023-10-19 13:50:00,188.19,188.38,188.04,188.28,3937.0,188.19,188.38,188.04,188.28,3937.0
2023-10-19 13:55:00,188.39,188.5,188.26,188.26,6626.0,188.39,188.5,188.26,188.26,6626.0
2023-10-19 14:00:00,188.25,188.25,187.93,188.03,18488.0,188.25,188.25,187.93,188.03,18488.0
2023-10-19 14:05:00,187.98,188.02,187.52,187.52,3274.0,187.98,188.02,187.52,187.52,3274.0
2023-10-19 14:10:00,187.65,188.03,187.48,188.03,8306.0,187.65,188.03,187.48,188.03,8306.0
2023-10-19 14:15:00,187.96,188.23,187.73,187.78,16227.0,187.96,188.23,187.73,187.78,16227.0
2023-10-19 14:20:00,187.78,188.1,187.44,187.96,6569.0,187.78,188.1,187.44,187.96,6569.0
2023-10-19 14:25:00,187.96,187.99,187.75,187.79,3762.0,187.96,187.99,187.75,187.79,3762.0
2023-10-19 14:30:00,187.67,187.67,187.29,187.29,3521.0,187.67,187.67,187.29,187.29,3521.0
2023-10-19 14:35:00,187.18,187.18,186.82,187.02,8444.0,187.18,187.18,186.82,187.02,8444.0
2023-10-19 14:40:00,187.06,187.1,186.72,187.1,4394.0,187.06,187.1,186.72,187.1,4394.0
2023-10-19 14:45:00,187.0,187.1,186.92,186.97,3345.0,187.0,187.1,186.92,186.97,3345.0
2023-10-19 14:50:00,187.01,187.02,186.7,186.81,10678.0,187.01,187.02,186.7,186.81,10678.0
2023-10-19 14:55:00,186.89,187.09,186.7,186.84,9697.0,186.89,187.09,186.7,186.84,9697.0
2023-10-19 15:00:00,186.84,187.05,186.8,187.03,6033.0,186.84,187.05,186.8,187.03,6033.0
2023-10-19 15:05:00,187.03,187.04,186.65,186.79,14226.0,187.03,187.04,186.65,186.79,14226.0
2023-10-19 15:10:00,186.86,186.88,186.66,186.82,5522.0,186.86,186.88,186.66,186.82,5522.0
2023-10-19 15:15:00,186.81,186.87,186.57,186.84,8879.0,186.81,186.87,186.57,186.84,8879.0
2023-10-19 15:20:00,186.82,186.82,186.45,186.5,15409.0,186.82,186.82,186.45,186.5,15409.0
2023-10-19 15:25:00,186.5,186.72,186.32,186.56,11215.0,186.5,186.72,186.32,186.56,11215.0
2023-10-19 15:30:00,186.85,187.25,186.82,187.23,8952.0,186.85,187.25,186.82,187.23,8952.0
2023-10-19 15:35:00,187.2,187.2,186.88,186.89,17589.0,187.2,187.2,186.88,186.89,17589.0
2023-10-19 15:40:00,186.94,186.94,186.23,186.29,8013.0,186.94,186.94,186.23,186.29,8013.0
2023-10-19 15:45:00,186.26,186.65,186.05,186.54,36993.0,186.26,186.65,186.05,186.54,36993.0
2023-10-19 15:50:00,186.5,186.95,186.5,186.85,73391.0,186.5,186.95,186.5,186.85,73391.0
2023-10-19 15:55:00,186.78,186.85,186.62,186.66,153697.0,186.78,186.85,186.62,186.66,153697.0
2023-10-20 09:30:00,186.56,187.45,185.9,186.13,52521.0,186.56,187.45,185.9,186.13,52521.0
2023-10-20 09:35:00,186.14,186.15,185.04,185.49,20216.0,186.14,186.15,185.04,185.49,20216.0
2023-10-20 09:40:00,185.74,186.44,185.48,186.12,8385.0,185.74,186.44,185.48,186.12,8385.0
2023-10-20 09:45:00,186.03,186.59,185.77,186.59,1361.0,186.03,186.59,185.77,186.59,1361.0
2023-10-20 09:50:00,186.88,187.05,186.03,186.03,3339.0,186.88,187.05,186.03,186.03,3339.0
2023-10-20 09:55:00,186.09,186.09,185.36,185.36,2283.0,186.09,186.09,185.36,185.36,2283.0
2023-10-20 10:00:00,185.29,185.45,184.71,185.35,3409.0,185.29,185.45,184.71,185.35,3409.0
2023-10-20 10:05:00,185.5,185.55,185.19,185.53,3581.0,185.5,185.55,185.19,185.53,3581.0
2023-10-20 10:10:00,185.53,185.53,185.25,185.26,618.0,185.53,185.53,185.25,185.26,618.0
2023-10-20 10:15:00,185.24,185.57,185.22,185.31,4640.0,185.24,185.57,185.22,185.31,4640.0
2023-10-20 10:20:00,185.26,185.53,185.11,185.41,1820.0,185.26,185.53,185.11,185.41,1820.0
2023-10-20 10:25:00,185.2,185.42,184.58,184.64,9122.0,185.2,185.42,184.58,184.64,9122.0
2023-10-20 10:30:00,184.58,185.68,184.54,185.67,5330.0,184.58,185.68,184.54,185.67,5330.0
2023-10-20 10:35:00,185.62,185.69,185.1,185.1,3744.0,185.62,185.69,185.1,185.1,3744.0
2023-10-20 10:40:00,185.23,185.25,184.79,184.99,7264.0,185.23,185.25,184.79,184.99,7264.0
2023-10-20 10:45:00,184.99,185.34,184.9,185.18,3677.0,184.99,185.34,184.9,185.18,3677.0
2023-10-20 10:50:00,185.2,185.4,184.93,185.0,3354.0,185.2,185.4,184.93,185.0,3354.0
2023-10-20 10:55:00,185.0,185.02,184.37,184.59,39501.0,185.0,185.02,184.37,184.59,39501.0
2023-10-20 11:00:00,184.84,184.85,184.44,184.74,8192.0,184.84,184.85,184.44,184.74,8192.0
2023-10-20 11:05:00,184.72,184.91,184.44,184.66,29623.0,184.72,184.91,184.44,184.66,29623.0
2023-10-20 11:10:00,184.66,184.78,184.53,184.55,8004.0,184.66,184.78,184.53,184.55,8004.0
2023-10-20 11:15:00,184.63,184.69,184.41,184.69,3275.0,184.63,184.69,184.41,184.69,3275.0
2023-10-20 11:20:00,184.73,185.0,184.69,184.89,2996.0,184.73,185.0,184.69,184.89,2996.0
2023-10-20 11:25:00,184.84,184.87,184.65,184.76,6165.0,184.84,184.87,184.65,184.76,6165.0
2023-10-20 11:30:00,184.69,184.69,184.26,184.27,5625.0,184.69,184.69,184.26,184.27,5625.0
2023-10-20 11:35:00,184.31,184.75,184.3,184.75,8311.0,184.31,184.75,184.3,184.75,8311.0
2023-10-20 11:40:00,184.82,184.82,184.68,184.68,2635.0,184.82,184.82,184.68,184.68,2635.0
2023-10-20 11:45:00,184.72,184.77,184.5,184.7,19570.0,184.72,184.77,184.5,184.7,19570.0
2023-10-20 11:50:00,184.74,185.14,184.7,185.03,4313.0,184.74,185.14,184.7,185.03,4313.0
2023-10-20 11:55:00,185.27,185.59,185.17,185.31,8400.0,185.27,185.59,185.17,185.31,8400.0
2023-10-20 12:00:00,185.22,185.23,184.81,184.81,4294.0,185.22,185.23,184.81,184.81,4294.0
2023-10-20 12:05:00,184.86,185.2,184.79,184.85,4769.0,184.86,185.2,184.79,184.85,4769.0
2023-10-20 12:10:00,184.81,184.92,184.76,184.82,2775.0,184.81,184.92,184.76,184.82,2775.0
2023-10-20 12:15:00,184.85,185.18,184.85,185.18,1940.0,184.85,185.18,184.85,185.18,1940.0
2023-10-20 12:20:00,185.19,185.76,185.13,185.75,3606.0,185.19,185.76,185.13,185.75,3606.0
2023-10-20 12:25:00,185.71,185.74,185.38,185.41,8299.0,185.71,185.74,185.38,185.41,8299.0
2023-10-20 12:30:00,185.45,185.77,185.38,185.73,14395.0,185.45,185.77,185.38,185.73,14395.0
2023-10-20 12:35:00,185.65,185.76,185.58,185.67,2700.0,185.65,185.76,185.58,185.67,2700.0
2023-10-20 12:40:00,185.73,185.9,185.73,185.8,12389.0,185.73,185.9,185.73,185.8,12389.0
2023-10-20 12:45:00,185.8,186.23,185.79,186.04,5988.0,185.8,186.23,185.79,186.04,5988.0
2023-10-20 12:50:00,185.97,185.97,185.7,185.7,3013.0,185.97,185.97,185.7,185.7,3013.0
2023-10-20 12:55:00,185.74,185.87,185.72,185.75,15133.0,185.74,185.87,185.72,185.75,15133.0
2023-10-20 13:00:00,185.86,185.98,185.53,185.69,3280.0,185.86,185.98,185.53,185.69,3280.0
2023-10-20 13:05:00,185.69,185.71,185.3,185.46,5253.0,185.69,185.71,185.3,185.46,5253.0
2023-10-20 13:10:00,185.41,185.78,185.38,185.72,36299.0,185.41,185.78,185.38,185.72,36299.0
2023-10-20 13:15:00,185.73,186.45,185.72,186.45,19259.0,185.73,186.45,185.72,186.45,19259.0
2023-10-20 13:20:00,186.34,186.58,186.27,186.28,4363.0,186.34,186.58,186.27,186.28,4363.0
2023-10-20 13:25:00,186.28,186.36,185.76,185.88,16046.0,186.28,186.36,185.76,185.88,16046.0
2023-10-20 13:30:00,185.92,186.0,185.61,185.85,11884.0,185.92,186.0,185.61,185.85,11884.0
2023-10-20 13:35:00,185.95,186.04,185.64,185.65,4271.0,185.95,186.04,185.64,185.65,4271.0
2023-10-20 13:40:00,185.68,185.9,185.58,185.81,20116.0,185.68,185.9,185.58,185.81,20116.0
2023-10-20 13:45:00,185.88,185.88,185.5,185.53,23475.0,185.88,185.88,185.5,185.53,23475.0
2023-10-20 13:50:00,185.78,185.85,185.58,185.72,8018.0,185.78,185.85,185.58,185.72,8018.0
2023-10-20 13:55:00,185.72,185.79,185.6,185.67,10291.0,185.72,185.79,185.6,185.67,10291.0
2023-10-20 14:00:00,185.68,185.68,185.51,185.63,7460.0,185.68,185.68,185.51,185.63,7460.0
2023-10-20 14:05:00,185.66,185.66,185.3,185.35,13823.0,185.66,185.66,185.3,185.35,13823.0
2023-10-20 14:10:00,185.39,185.39,185.13,185.14,14493.0,185.39,185.39,185.13,185.14,14493.0
2023-10-20 14:15:00,185.13,185.18,184.88,185.04,22870.0,185.13,185.18,184.88,185.04,22870.0
2023-10-20 14:20:00,185.04,185.1,184.96,185.02,5188.0,185.04,185.1,184.96,185.02,5188.0
2023-10-20 14:25:00,185.09,185.09,184.87,184.9,11411.0,185.09,185.09,184.87,184.9,11411.0
2023-10-20 14:30:00,184.89,185.0,184.81,184.95,6480.0,184.89,185.0,184.81,184.95,6480.0
2023-10-20 14:35:00,184.94,185.05,184.86,184.92,9642.0,184.94,185.05,184.86,184.92,9642.0
2023-10-20 14:40:00,184.87,184.96,184.63,184.74,17734.0,184.87,184.96,184.63,184.74,17734.0
2023-10-20 14:45:00,184.8,184.88,184.72,184.83,16286.0,184.8,184.88,184.72,184.83,16286.0
2023-10-20 14:50:00,184.84,185.27,184.83,185.22,4883.0,184.84,185.27,184.83,185.22,4883.0
2023-10-20 14:55:00,185.25,185.26,184.77,184.86,27075.0,185.25,185.26,184.77,184.86,27075.0
2023-10-20 15:00:00,184.92,185.09,184.86,184.94,5546.0,184.92,185.09,184.86,184.94,5546.0
2023-10-20 15:05:00,184.97,185.0,184.65,184.65,5744.0,184.97,185.0,184.65,184.65,5744.0
2023-10-20 15:10:00,184.66,184.68,184.48,184.65,4023.0,184.66,184.68,184.48,184.65,4023.0
2023-10-20 15:15:00,184.63,184.94,184.57,184.94,4889.0,184.63,184.94,184.57,184.94,4889.0
2023-10-20 15:20:00,184.96,184.96,184.46,184.56,5618.0,184.96,184.96,184.46,184.56,5618.0
2023-10-20 15:25:00,184.5,184.81,184.36,184.8,18908.0,184.5,184.81,184.36,184.8,18908.0
2023-10-20 15:30:00,184.83,185.09,184.82,184.9,6352.0,184.83,185.09,184.82,184.9,6352.0
2023-10-20 15:35:00,184.94,185.05,184.7,184.9,9863.0,184.94,185.05,184.7,184.9,9863.0
2023-10-20 15:40:00,184.85,184.89,184.59,184.61,12507.0,184.85,184.89,184.59,184.61,12507.0
2023-10-20 15:45:00,184.64,184.99,184.56,184.79,61484.0,184.64,184.99,184.56,184.79,61484.0
2023-10-20 15:50:00,184.73,184.81,184.5,184.6,31912.0,184.73,184.81,184.5,184.6,31912.0
2023-10-20 15:55:00,184.6,184.65,184.24,184.32,156130.0,184.6,184.65,184.24,184.32,156130.0
2023-10-23 09:30:00,183.68,184.0,183.59,183.67,14965.0,183.68,184.0,183.59,183.67,14965.0
2023-10-23 09:35:00,183.45,183.84,183.2,183.83,13041.0,183.45,183.84,183.2,183.83,13041.0
2023-10-23 09:40:00,183.67,183.67,182.79,183.05,66790.0,183.67,183.67,182.79,183.05,66790.0
2023-10-23 09:45:00,183.17,183.62,183.0,183.5,13339.0,183.17,183.62,183.0,183.5,13339.0
2023-10-23 09:50:00,183.5,183.82,183.21,183.82,6224.0,183.5,183.82,183.21,183.82,6224.0
2023-10-23 09:55:00,183.65,184.53,183.65,184.37,8926.0,183.65,184.53,183.65,184.37,8926.0
2023-10-23 10:00:00,184.46,184.62,184.12,184.23,27226.0,184.46,184.62,184.12,184.23,27226.0
2023-10-23 10:05:00,184.11,184.28,184.06,184.24,1688.0,184.11,184.28,184.06,184.24,1688.0
2023-10-23 10:10:00,184.3,184.51,184.21,184.42,7558.0,184.3,184.51,184.21,184.42,7558.0
2023-10-23 10:15:00,184.42,184.82,184.25,184.66,6422.0,184.42,184.82,184.25,184.66,6422.0
2023-10-23 10:20:00,184.62,184.67,184.29,184.5,2551.0,184.62,184.67,184.29,184.5,2551.0
2023-10-23 10:25:00,184.42,184.69,184.4,184.42,4037.0,184.42,184.69,184.4,184.42,4037.0
2023-10-23 10:30:00,184.44,184.44,184.03,184.03,4679.0,184.44,184.44,184.03,184.03,4679.0
2023-10-23 10:35:00,184.02,184.25,183.98,184.05,3509.0,184.02,184.25,183.98,184.05,3509.0
2023-10-23 10:40:00,184.04,184.09,183.94,184.09,1200.0,184.04,184.09,183.94,184.09,1200.0
2023-10-23 10:45:00,184.08,184.15,183.96,183.96,2602.0,184.08,184.15,183.96,183.96,2602.0
2023-10-23 10:50:00,184.05,184.26,183.96,184.06,3691.0,184.05,184.26,183.96,184.06,3691.0
2023-10-23 10:55:00,184.06,184.09,183.92,184.09,1051.0,184.06,184.09,183.92,184.09,1051.0
2023-10-23 11:00:00,184.22,184.22,183.78,184.03,3974.0,184.22,184.22,183.78,184.03,3974.0
2023-10-23 11:05:00,183.94,184.19,183.8,183.86,4195.0,183.94,184.19,183.8,183.86,4195.0
2023-10-23 11:10:00,183.95,184.25,183.95,184.17,4818.0,183.95,184.25,183.95,184.17,4818.0
2023-10-23 11:15:00,184.08,184.17,183.99,184.15,2500.0,184.08,184.17,183.99,184.15,2500.0
2023-10-23 11:20:00,184.09,184.28,183.99,184.19,9341.0,184.09,184.28,183.99,184.19,9341.0
2023-10-23 11:25:00,184.19,184.48,184.14,184.48,7375.0,184.19,184.48,184.14,184.48,7375.0
2023-10-23 11:30:00,184.36,184.97,184.36,184.97,2968.0,184.36,184.97,184.36,184.97,2968.0
2023-10-23 11:35:00,185.04,185.46,185.04,185.39,3296.0,185.04,185.46,185.04,185.39,3296.0
2023-10-23 11:40:00,185.27,185.33,184.77,184.83,6764.0,185.27,185.33,184.77,184.83,6764.0
2023-10-23 11:45:00,184.77,184.8,184.39,184.42,3539.0,184.77,184.8,184.39,184.42,3539.0
2023-10-23 11:50:00,184.56,184.73,184.5,184.56,1700.0,184.56,184.73,184.5,184.56,1700.0
2023-10-23 11:55:00,184.58,184.78,184.58,184.78,2900.0,184.58,184.78,184.58,184.78,2900.0
2023-10-23 12:00:00,184.76,184.82,184.63,184.63,2445.0,184.76,184.82,184.63,184.63,2445.0
2023-10-23 12:05:00,184.65,185.33,184.64,185.31,12765.0,184.65,185.33,184.64,185.31,12765.0
2023-10-23 12:10:00,185.2,185.2,184.85,184.85,1835.0,185.2,185.2,184.85,184.85,1835.0
2023-10-23 12:15:00,184.78,184.81,184.55,184.63,2048.0,184.78,184.81,184.55,184.63,2048.0
2023-10-23 12:20:00,184.45,184.76,184.38,184.76,2648.0,184.45,184.76,184.38,184.76,2648.0
2023-10-23 12:25:00,184.78,184.82,184.71,184.81,922.0,184.78,184.82,184.71,184.81,922.0
2023-10-23 12:30:00,184.84,185.08,184.7,185.05,1864.0,184.84,185.08,184.7,185.05,1864.0
2023-10-23 12:35:00,185.1,185.11,184.7,184.76,5500.0,185.1,185.11,184.7,184.76,5500.0
2023-10-23 12:40:00,184.76,184.86,184.7,184.8,1409.0,184.76,184.86,184.7,184.8,1409.0
2023-10-23 12:45:00,184.83,185.01,184.79,184.95,2709.0,184.83,185.01,184.79,184.95,2709.0
2023-10-23 12:50:00,184.91,184.97,184.9,184.94,1620.0,184.91,184.97,184.9,184.94,1620.0
2023-10-23 12:55:00,184.98,185.64,184.98,185.64,1423.0,184.98,185.64,184.98,185.64,1423.0
2023-10-23 13:00:00,185.7,185.88,185.43,185.43,4092.0,185.7,185.88,185.43,185.43,4092.0
2023-10-23 13:05:00,185.52,185.66,185.32,185.32,5129.0,185.52,185.66,185.32,185.32,5129.0
2023-10-23 13:10:00,185.34,185.34,185.07,185.27,3902.0,185.34,185.34,185.07,185.27,3902.0
2023-10-23 13:15:00,185.18,185.19,184.76,184.76,2900.0,185.18,185.19,184.76,184.76,2900.0
2023-10-23 13:20:00,184.75,184.92,184.68,184.79,7001.0,184.75,184.92,184.68,184.79,7001.0
2023-10-23 13:25:00,184.87,184.87,184.62,184.63,1407.0,184.87,184.87,184.62,184.63,1407.0
2023-10-23 13:30:00,184.76,184.79,184.57,184.76,3048.0,184.76,184.79,184.57,184.76,3048.0
2023-10-23 13:35:00,184.78,185.12,184.78,184.85,8354.0,184.78,185.12,184.78,184.85,8354.0
2023-10-23 13:40:00,184.82,184.83,184.58,184.73,7240.0,184.82,184.83,184.58,184.73,7240.0
2023-10-23 13:45:00,184.74,184.75,184.37,184.69,7263.0,184.74,184.75,184.37,184.69,7263.0
2023-10-23 13:50:00,184.72,184.82,184.64,184.65,3483.0,184.72,184.82,184.64,184.65,3483.0
2023-10-23 13:55:00,184.62,184.62,184.18,184.26,6110.0,184.62,184.62,184.18,184.26,6110.0
2023-10-23 14:00:00,184.13,184.33,184.06,184.2,4685.0,184.13,184.33,184.06,184.2,4685.0
2023-10-23 14:05:00,184.24,184.3,184.07,184.11,5857.0,184.24,184.3,184.07,184.11,5857.0
2023-10-23 14:10:00,184.09,184.1,183.82,183.82,2950.0,184.09,184.1,183.82,183.82,2950.0
2023-10-23 14:15:00,183.89,183.97,183.71,183.73,5800.0,183.89,183.97,183.71,183.73,5800.0
2023-10-23 14:20:00,183.7,183.94,183.6,183.75,3984.0,183.7,183.94,183.6,183.75,3984.0
2023-10-23 14:25:00,183.79,184.03,183.79,183.94,15919.0,183.79,184.03,183.79,183.94,15919.0
2023-10-23 14:30:00,184.06,184.06,183.8,183.81,1408.0,184.06,184.06,183.8,183.81,1408.0
2023-10-23 14:35:00,183.85,184.12,183.77,184.09,5378.0,183.85,184.12,183.77,184.09,5378.0
2023-10-23 14:40:00,184.22,184.52,183.99,184.13,19710.0,184.22,184.52,183.99,184.13,19710.0
2023-10-23 14:45:00,184.15,184.73,184.15,184.58,19982.0,184.15,184.73,184.15,184.58,19982.0
2023-10-23 14:50:00,184.5,184.6,184.4,184.41,5219.0,184.5,184.6,184.4,184.41,5219.0
2023-10-23 14:55:00,184.39,184.42,184.27,184.41,6531.0,184.39,184.42,184.27,184.41,6531.0
2023-10-23 15:00:00,184.43,184.43,184.09,184.09,3143.0,184.43,184.43,184.09,184.09,3143.0
2023-10-23 15:05:00,184.17,184.18,183.87,183.88,6480.0,184.17,184.18,183.87,183.88,6480.0
2023-10-23 15:10:00,183.9,183.96,183.54,183.71,11377.0,183.9,183.96,183.54,183.71,11377.0
2023-10-23 15:15:00,183.78,183.85,183.63,183.64,3900.0,183.78,183.85,183.63,183.64,3900.0
2023-10-23 15:20:00,183.68,183.68,183.3,183.55,5171.0,183.68,183.68,183.3,183.55,5171.0
2023-10-23 15:25:00,183.53,183.71,183.3,183.39,8051.0,183.53,183.71,183.3,183.39,8051.0
2023-10-23 15:30:00,183.31,183.66,183.28,183.66,9537.0,183.31,183.66,183.28,183.66,9537.0
2023-10-23 15:35:00,183.63,183.69,183.35,183.43,11047.0,183.63,183.69,183.35,183.43,11047.0
2023-10-23 15:40:00,183.39,183.52,183.36,183.49,15970.0,183.39,183.52,183.36,183.49,15970.0
2023-10-23 15:45:00,183.49,183.9,183.46,183.86,18075.0,183.49,183.9,183.46,183.86,18075.0
2023-10-23 15:50:00,183.8,183.91,183.68,183.85,28270.0,183.8,183.91,183.68,183.85,28270.0
2023-10-23 15:55:00,183.88,183.96,183.61,183.71,62059.0,183.88,183.96,183.61,183.71,62059.0
2023-10-24 09:30:00,183.48,184.84,183.48,184.41,15965.0,183.48,184.84,183.48,184.41,15965.0
2023-10-24 09:35:00,184.84,185.81,184.65,185.34,8873.0,184.84,185.81,184.65,185.34,8873.0
2023-10-24 09:40:00,185.82,185.82,184.52,184.62,4548.0,185.82,185.82,184.52,184.62,4548.0
2023-10-24 09:45:00,184.87,184.87,183.04,183.47,10670.0,184.87,184.87,183.04,183.47,10670.0
2023-10-24 09:50:00,183.78,184.33,183.72,184.0,3000.0,183.78,184.33,183.72,184.0,3000.0
2023-10-24 09:55:00,183.66,184.67,183.66,184.62,1108.0,183.66,184.67,183.66,184.62,1108.0
2023-10-24 10:00:00,184.87,185.43,184.58,184.66,8772.0,184.87,185.43,184.58,184.66,8772.0
2023-10-24 10:05:00,184.87,184.87,184.37,184.58,3127.0,184.87,184.87,184.37,184.58,3127.0
2023-10-24 10:10:00,184.6,184.78,184.33,184.78,3684.0,184.6,184.78,184.33,184.78,3684.0
2023-10-24 10:15:00,184.89,185.24,184.76,185.11,3729.0,184.89,185.24,184.76,185.11,3729.0
2023-10-24 10:20:00,185.14,185.5,184.79,185.5,7301.0,185.14,185.5,184.79,185.5,7301.0
2023-10-24 10:25:00,185.5,185.54,185.43,185.53,712.0,185.5,185.54,185.43,185.53,712.0
2023-10-24 10:30:00,185.72,185.88,185.47,185.84,8663.0,185.72,185.88,185.47,185.84,8663.0
2023-10-24 10:35:00,185.88,186.0,185.63,185.84,5632.0,185.88,186.0,185.63,185.84,5632.0
2023-10-24 10:40:00,185.83,186.1,185.5,186.03,23827.0,185.83,186.1,185.5,186.03,23827.0
2023-10-24 10:45:00,185.99,186.58,185.85,186.51,3865.0,185.99,186.58,185.85,186.51,3865.0
2023-10-24 10:50:00,186.54,187.0,186.44,186.57,21437.0,186.54,187.0,186.44,186.57,21437.0
2023-10-24 10:55:00,186.69,186.75,186.46,186.61,3712.0,186.69,186.75,186.46,186.61,3712.0
2023-10-24 11:00:00,186.42,186.47,185.98,186.42,7321.0,186.42,186.47,185.98,186.42,7321.0
2023-10-24 11:05:00,186.49,186.61,186.37,186.4,8295.0,186.49,186.61,186.37,186.4,8295.0
2023-10-24 11:10:00,186.46,186.95,186.23,186.51,15603.0,186.46,186.95,186.23,186.51,15603.0
2023-10-24 11:15:00,186.5,186.53,185.88,186.02,6505.0,186.5,186.53,185.88,186.02,6505.0
2023-10-24 11:20:00,186.01,186.01,185.58,185.58,5869.0,186.01,186.01,185.58,185.58,5869.0
2023-10-24 11:25:00,185.74,185.74,185.43,185.43,3514.0,185.74,185.74,185.43,185.43,3514.0
2023-10-24 11:30:00,185.47,185.74,185.37,185.74,5382.0,185.47,185.74,185.37,185.74,5382.0
2023-10-24 11:35:00,185.71,186.06,185.62,186.06,2216.0,185.71,186.06,185.62,186.06,2216.0
2023-10-24 11:40:00,186.13,186.31,185.78,185.89,4417.0,186.13,186.31,185.78,185.89,4417.0
2023-10-24 11:45:00,185.93,185.93,185.65,185.65,2916.0,185.93,185.93,185.65,185.65,2916.0
2023-10-24 11:50:00,185.61,185.61,185.33,185.45,2207.0,185.61,185.61,185.33,185.45,2207.0
2023-10-24 11:55:00,185.42,186.2,185.35,186.2,5080.0,185.42,186.2,185.35,186.2,5080.0
2023-10-24 12:00:00,186.22,186.35,185.77,185.89,10328.0,186.22,186.35,185.77,185.89,10328.0
2023-10-24 12:05:00,185.93,186.1,185.85,185.97,4176.0,185.93,186.1,185.85,185.97,4176.0
2023-10-24 12:10:00,185.95,185.95,185.71,185.81,4818.0,185.95,185.95,185.71,185.81,4818.0
2023-10-24 12:15:00,185.75,186.01,185.5,185.86,18523.0,185.75,186.01,185.5,185.86,18523.0
2023-10-24 12:20:00,185.92,185.92,185.46,185.66,9207.0,185.92,185.92,185.46,185.66,9207.0
2023-10-24 12:25:00,185.65,185.92,185.23,185.39,8733.0,185.65,185.92,185.23,185.39,8733.0
2023-10-24 12:30:00,185.24,185.56,185.23,185.42,4020.0,185.24,185.56,185.23,185.42,4020.0
2023-10-24 12:35:00,185.34,185.51,185.01,185.37,3545.0,185.34,185.51,185.01,185.37,3545.0
2023-10-24 12:40:00,185.4,185.58,185.36,185.53,5712.0,185.4,185.58,185.36,185.53,5712.0
2023-10-24 12:45:00,185.5,185.51,184.82,185.07,5014.0,185.5,185.51,184.82,185.07,5014.0
2023-10-24 12:50:00,184.99,185.02,184.69,184.79,3985.0,184.99,185.02,184.69,184.79,3985.0
2023-10-24 12:55:00,184.94,185.25,184.89,185.06,3920.0,184.94,185.25,184.89,185.06,3920.0
2023-10-24 13:00:00,184.99,185.2,184.93,185.0,1317.0,184.99,185.2,184.93,185.0,1317.0
2023-10-24 13:05:00,184.98,185.13,184.93,184.93,3412.0,184.98,185.13,184.93,184.93,3412.0
2023-10-24 13:10:00,184.89,185.06,184.62,185.01,10064.0,184.89,185.06,184.62,185.01,10064.0
2023-10-24 13:15:00,185.03,185.1,184.79,184.85,7806.0,185.03,185.1,184.79,184.85,7806.0
2023-10-24 13:20:00,184.89,185.01,184.81,184.84,2958.0,184.89,185.01,184.81,184.84,2958.0
2023-10-24 13:25:00,184.81,185.17,184.79,185.17,5397.0,184.81,185.17,184.79,185.17,5397.0
2023-10-24 13:30:00,185.22,185.54,185.22,185.29,5591.0,185.22,185.54,185.22,185.29,5591.0
2023-10-24 13:35:00,185.32,185.33,185.1,185.11,13763.0,185.32,185.33,185.1,185.11,13763.0
2023-10-24 13:40:00,185.1,185.62,185.05,185.62,7824.0,185.1,185.62,185.05,185.62,7824.0
2023-10-24 13:45:00,185.6,185.6,185.21,185.4,4397.0,185.6,185.6,185.21,185.4,4397.0
2023-10-24 13:50:00,185.33,185.41,185.22,185.34,18582.0,185.33,185.41,185.22,185.34,18582.0
2023-10-24 13:55:00,185.4,185.45,185.15,185.31,4243.0,185.4,185.45,185.15,185.31,4243.0
2023-10-24 14:00:00,185.39,185.72,185.31,185.41,3988.0,185.39,185.72,185.31,185.41,3988.0
2023-10-24 14:05:00,185.39,185.7,185.39,185.66,3034.0,185.39,185.7,185.39,185.66,3034.0
2023-10-24 14:10:00,185.57,185.59,185.38,185.5,2742.0,185.57,185.59,185.38,185.5,2742.0
2023-10-24 14:15:00,185.56,185.6,185.46,185.46,3278.0,185.56,185.6,185.46,185.46,3278.0
2023-10-24 14:20:00,185.37,185.71,185.37,185.71,3646.0,185.37,185.71,185.37,185.71,3646.0
2023-10-24 14:25:00,185.63,185.92,185.5,185.91,2958.0,185.63,185.92,185.5,185.91,2958.0
2023-10-24 14:30:00,186.06,186.17,185.93,185.98,5093.0,186.06,186.17,185.93,185.98,5093.0
2023-10-24 14:35:00,185.97,186.12,185.9,186.12,3603.0,185.97,186.12,185.9,186.12,3603.0
2023-10-24 14:40:00,186.04,186.39,186.02,186.39,2733.0,186.04,186.39,186.02,186.39,2733.0
2023-10-24 14:45:00,186.29,186.53,186.17,186.53,5463.0,186.29,186.53,186.17,186.53,5463.0
2023-10-24 14:50:00,186.42,186.57,186.37,186.57,8560.0,186.42,186.57,186.37,186.57,8560.0
2023-10-24 14:55:00,186.56,186.82,186.56,186.65,8656.0,186.56,186.82,186.56,186.65,8656.0
2023-10-24 15:00:00,186.67,186.96,186.66,186.82,10152.0,186.67,186.96,186.66,186.82,10152.0
2023-10-24 15:05:00,186.82,187.0,186.76,186.85,6456.0,186.82,187.0,186.76,186.85,6456.0
2023-10-24 15:10:00,186.82,187.0,186.76,186.83,8617.0,186.82,187.0,186.76,186.83,8617.0
2023-10-24 15:15:00,186.84,187.34,186.84,187.16,9033.0,186.84,187.34,186.84,187.16,9033.0
2023-10-24 15:20:00,187.17,187.28,186.89,186.98,7721.0,187.17,187.28,186.89,186.98,7721.0
2023-10-24 15:25:00,187.01,187.22,187.01,187.05,9586.0,187.01,187.22,187.01,187.05,9586.0
2023-10-24 15:30:00,187.15,187.16,186.89,186.9,11548.0,187.15,187.16,186.89,186.9,11548.0
2023-10-24 15:35:00,186.88,186.91,186.56,186.68,17008.0,186.88,186.91,186.56,186.68,17008.0
2023-10-24 15:40:00,186.68,187.1,186.67,186.93,12586.0,186.68,187.1,186.67,186.93,12586.0
2023-10-24 15:45:00,186.97,187.17,186.87,187.0,21382.0,186.97,187.17,186.87,187.0,21382.0
2023-10-24 15:50:00,187.02,187.13,186.49,186.55,35933.0,187.02,187.13,186.49,186.55,35933.0
2023-10-24 15:55:00,186.53,186.88,186.53,186.76,75937.0,186.53,186.88,186.53,186.76,75937.0
2023-10-25 09:30:00,183.67,186.0,183.31,183.68,12299.0,183.67,186.0,183.31,183.68,12299.0
2023-10-25 09:35:00,183.26,183.26,181.74,181.82,6400.0,183.26,183.26,181.74,181.82,6400.0
2023-10-25 09:40:00,181.74,182.0,181.13,181.13,10940.0,181.74,182.0,181.13,181.13,10940.0
2023-10-25 09:45:00,180.83,181.37,179.73,179.84,12630.0,180.83,181.37,179.73,179.84,12630.0
2023-10-25 09:50:00,179.98,180.29,178.88,178.99,25671.0,179.98,180.29,178.88,178.99,25671.0
2023-10-25 09:55:00,178.92,179.5,178.64,179.13,37502.0,178.92,179.5,178.64,179.13,37502.0
2023-10-25 10:00:00,179.05,179.52,178.43,179.4,14324.0,179.05,179.52,178.43,179.4,14324.0
2023-10-25 10:05:00,179.48,179.79,179.33,179.69,21648.0,179.48,179.79,179.33,179.69,21648.0
2023-10-25 10:10:00,179.73,180.11,179.72,180.11,7607.0,179.73,180.11,179.72,180.11,7607.0
2023-10-25 10:15:00,179.85,180.45,179.75,180.34,9685.0,179.85,180.45,179.75,180.34,9685.0
2023-10-25 10:20:00,180.28,180.56,179.9,180.41,14270.0,180.28,180.56,179.9,180.41,14270.0
2023-10-25 10:25:00,180.5,181.08,180.41,181.08,7190.0,180.5,181.08,180.41,181.08,7190.0
2023-10-25 10:30:00,181.11,181.92,181.08,181.53,16914.0,181.11,181.92,181.08,181.53,16914.0
2023-10-25 10:35:00,181.54,181.82,181.4,181.82,6711.0,181.54,181.82,181.4,181.82,6711.0
2023-10-25 10:40:00,181.78,182.06,181.46,182.06,6532.0,181.78,182.06,181.46,182.06,6532.0
2023-10-25 10:45:00,182.08,182.52,181.88,182.39,5927.0,182.08,182.52,181.88,182.39,5927.0
2023-10-25 10:50:00,182.37,182.38,181.72,182.2,17049.0,182.37,182.38,181.72,182.2,17049.0
2023-10-25 10:55:00,182.18,182.19,181.66,181.73,10225.0,182.18,182.19,181.66,181.73,10225.0
2023-10-25 11:00:00,181.71,182.03,181.59,181.89,15576.0,181.71,182.03,181.59,181.89,15576.0
2023-10-25 11:05:00,181.8,182.01,181.72,181.72,4755.0,181.8,182.01,181.72,181.72,4755.0
2023-10-25 11:10:00,181.76,182.15,181.53,182.06,6868.0,181.76,182.15,181.53,182.06,6868.0
2023-10-25 11:15:00,181.99,182.03,181.79,181.93,3794.0,181.99,182.03,181.79,181.93,3794.0
2023-10-25 11:20:00,181.92,182.04,181.64,181.86,7770.0,181.92,182.04,181.64,181.86,7770.0
2023-10-25 11:25:00,181.97,182.81,181.95,182.59,6854.0,181.97,182.81,181.95,182.59,6854.0
2023-10-25 11:30:00,182.67,182.87,182.26,182.46,11860.0,182.67,182.87,182.26,182.46,11860.0
2023-10-25 11:35:00,182.47,182.55,182.12,182.47,7620.0,182.47,182.55,182.12,182.47,7620.0
2023-10-25 11:40:00,182.63,182.63,182.05,182.28,5441.0,182.63,182.63,182.05,182.28,5441.0
2023-10-25 11:45:00,182.33,182.61,182.3,182.42,6647.0,182.33,182.61,182.3,182.42,6647.0
2023-10-25 11:50:00,182.43,182.52,182.0,182.08,5372.0,182.43,182.52,182.0,182.08,5372.0
2023-10-25 11:55:00,182.18,182.49,181.93,181.97,8291.0,182.18,182.49,181.93,181.97,8291.0
2023-10-25 12:00:00,181.9,181.9,181.49,181.72,4152.0,181.9,181.9,181.49,181.72,4152.0
2023-10-25 12:05:00,181.7,181.7,181.2,181.39,4317.0,181.7,181.7,181.2,181.39,4317.0
2023-10-25 12:10:00,181.31,181.41,181.11,181.4,2199.0,181.31,181.41,181.11,181.4,2199.0
2023-10-25 12:15:00,181.33,181.33,181.11,181.18,1307.0,181.33,181.33,181.11,181.18,1307.0
2023-10-25 12:20:00,181.28,181.76,181.19,181.7,9931.0,181.28,181.76,181.19,181.7,9931.0
2023-10-25 12:25:00,181.76,182.02,181.76,181.78,2888.0,181.76,182.02,181.76,181.78,2888.0
2023-10-25 12:30:00,181.86,182.3,181.85,182.15,1904.0,181.86,182.3,181.85,182.15,1904.0
2023-10-25 12:35:00,182.18,182.23,182.0,182.0,1501.0,182.18,182.23,182.0,182.0,1501.0
2023-10-25 12:40:00,182.15,182.24,181.8,182.24,3433.0,182.15,182.24,181.8,182.24,3433.0
2023-10-25 12:45:00,182.15,182.22,181.69,181.81,5637.0,182.15,182.22,181.69,181.81,5637.0
2023-10-25 12:50:00,181.72,181.75,181.54,181.59,2549.0,181.72,181.75,181.54,181.59,2549.0
2023-10-25 12:55:00,181.63,181.74,181.49,181.73,3531.0,181.63,181.74,181.49,181.73,3531.0
2023-10-25 13:00:00,181.81,181.99,181.66,181.95,3133.0,181.81,181.99,181.66,181.95,3133.0
2023-10-25 13:05:00,181.94,182.13,181.83,182.08,3401.0,181.94,182.13,181.83,182.08,3401.0
2023-10-25 13:10:00,181.99,182.02,181.77,181.85,6113.0,181.99,182.02,181.77,181.85,6113.0
2023-10-25 13:15:00,181.86,182.05,181.7,182.02,13834.0,181.86,182.05,181.7,182.02,13834.0
2023-10-25 13:20:00,182.0,182.0,181.55,181.9,4288.0,182.0,182.0,181.55,181.9,4288.0
2023-10-25 13:25:00,181.86,181.89,181.52,181.52,9328.0,181.86,181.89,181.52,181.52,9328.0
2023-10-25 13:30:00,181.51,181.51,181.17,181.21,5210.0,181.51,181.51,181.17,181.21,5210.0
2023-10-25 13:35:00,181.22,181.28,180.97,181.08,6654.0,181.22,181.28,180.97,181.08,6654.0
2023-10-25 13:40:00,181.05,181.18,180.96,181.06,10639.0,181.05,181.18,180.96,181.06,10639.0
2023-10-25 13:45:00,181.04,181.04,180.79,180.81,6227.0,181.04,181.04,180.79,180.81,6227.0
2023-10-25 13:50:00,180.93,181.01,180.74,180.96,28447.0,180.93,181.01,180.74,180.96,28447.0
2023-10-25 13:55:00,180.99,181.1,180.91,180.97,6752.0,180.99,181.1,180.91,180.97,6752.0
2023-10-25 14:00:00,180.91,180.97,180.71,180.72,15726.0,180.91,180.97,180.71,180.72,15726.0
2023-10-25 14:05:00,180.68,181.0,180.63,180.83,5929.0,180.68,181.0,180.63,180.83,5929.0
2023-10-25 14:10:00,180.87,181.18,180.72,181.18,15234.0,180.87,181.18,180.72,181.18,15234.0
2023-10-25 14:15:00,181.09,181.53,180.9,181.45,14823.0,181.09,181.53,180.9,181.45,14823.0
2023-10-25 14:20:00,181.42,181.53,181.2,181.45,32321.0,181.42,181.53,181.2,181.45,32321.0
2023-10-25 14:25:00,181.45,181.45,181.22,181.3,3441.0,181.45,181.45,181.22,181.3,3441.0
2023-10-25 14:30:00,181.32,181.56,181.3,181.3,5658.0,181.32,181.56,181.3,181.3,5658.0
2023-10-25 14:35:00,181.09,181.22,181.0,181.13,3454.0,181.09,181.22,181.0,181.13,3454.0
2023-10-25 14:40:00,181.12,181.14,180.92,180.93,4000.0,181.12,181.14,180.92,180.93,4000.0
2023-10-25 14:45:00,180.99,181.33,180.98,181.2,4506.0,180.99,181.33,180.98,181.2,4506.0
2023-10-25 14:50:00,181.19,181.61,181.01,181.43,47879.0,181.19,181.61,181.01,181.43,47879.0
2023-10-25 14:55:00,181.48,181.71,181.33,181.33,3598.0,181.48,181.71,181.33,181.33,3598.0
2023-10-25 15:00:00,181.33,181.4,181.0,181.05,4946.0,181.33,181.4,181.0,181.05,4946.0
2023-10-25 15:05:00,180.98,181.08,180.86,180.95,8502.0,180.98,181.08,180.86,180.95,8502.0
2023-10-25 15:10:00,180.9,181.2,180.86,180.86,18448.0,180.9,181.2,180.86,180.86,18448.0
2023-10-25 15:15:00,180.94,181.0,180.68,180.85,33931.0,180.94,181.0,180.68,180.85,33931.0
2023-10-25 15:20:00,180.79,180.99,180.69,180.99,31112.0,180.79,180.99,180.69,180.99,31112.0
2023-10-25 15:25:00,181.07,181.22,180.86,180.96,6862.0,181.07,181.22,180.86,180.96,6862.0
2023-10-25 15:30:00,181.2,181.55,181.12,181.37,7207.0,181.2,181.55,181.12,181.37,7207.0
2023-10-25 15:35:00,181.35,181.44,181.12,181.2,11752.0,181.35,181.44,181.12,181.2,11752.0
2023-10-25 15:40:00,181.17,181.18,180.83,181.09,13401.0,181.17,181.18,180.83,181.09,13401.0
2023-10-25 15:45:00,181.07,181.29,180.93,181.19,20456.0,181.07,181.29,180.93,181.19,20456.0
2023-10-25 15:50:00,181.19,181.49,181.09,181.17,49038.0,181.19,181.49,181.09,181.17,49038.0
2023-10-25 15:55:00,181.21,181.37,181.01,181.25,81699.0,181.21,181.37,181.01,181.25,81699.0
2023-10-26 09:30:00,181.22,184.49,181.22,182.44,26181.0,181.22,184.49,181.22,182.44,26181.0
2023-10-26 09:35:00,183.53,183.64,181.8,183.47,7506.0,183.53,183.64,181.8,183.47,7506.0
2023-10-26 09:40:00,183.36,183.96,182.89,183.96,3979.0,183.36,183.96,182.89,183.96,3979.0
2023-10-26 09:45:00,183.93,184.16,183.19,184.13,14071.0,183.93,184.16,183.19,184.13,14071.0
2023-10-26 09:50:00,184.13,185.06,183.89,184.63,25684.0,184.13,185.06,183.89,184.63,25684.0
2023-10-26 09:55:00,185.07,185.15,183.55,183.99,8143.0,185.07,185.15,183.55,183.99,8143.0
2023-10-26 10:00:00,183.14,183.42,181.99,182.63,26577.0,183.14,183.42,181.99,182.63,26577.0
2023-10-26 10:05:00,182.7,183.17,182.51,182.92,4872.0,182.7,183.17,182.51,182.92,4872.0
2023-10-26 10:10:00,182.95,183.35,182.91,183.19,7136.0,182.95,183.35,182.91,183.19,7136.0
2023-10-26 10:15:00,183.33,183.33,182.66,182.85,4100.0,183.33,183.33,182.66,182.85,4100.0
2023-10-26 10:20:00,182.93,183.38,182.83,183.37,8822.0,182.93,183.38,182.83,183.37,8822.0
2023-10-26 10:25:00,183.44,183.94,183.44,183.67,7121.0,183.44,183.94,183.44,183.67,7121.0
2023-10-26 10:30:00,183.62,183.62,182.93,183.14,5405.0,183.62,183.62,182.93,183.14,5405.0
2023-10-26 10:35:00,183.29,183.43,183.06,183.43,4263.0,183.29,183.43,183.06,183.43,4263.0
2023-10-26 10:40:00,183.48,183.65,183.21,183.33,5503.0,183.48,183.65,183.21,183.33,5503.0
2023-10-26 10:45:00,183.47,184.59,183.35,184.59,6710.0,183.47,184.59,183.35,184.59,6710.0
2023-10-26 10:50:00,184.64,185.23,184.57,185.03,6811.0,184.64,185.23,184.57,185.03,6811.0
2023-10-26 10:55:00,184.98,185.33,184.92,185.24,9174.0,184.98,185.33,184.92,185.24,9174.0
2023-10-26 11:00:00,185.25,185.47,184.98,185.24,15021.0,185.25,185.47,184.98,185.24,15021.0
2023-10-26 11:05:00,185.18,185.23,184.52,184.76,13397.0,185.18,185.23,184.52,184.76,13397.0
2023-10-26 11:10:00,184.79,184.92,183.9,183.95,15173.0,184.79,184.92,183.9,183.95,15173.0
2023-10-26 11:15:00,183.94,184.38,183.9,184.15,9168.0,183.94,184.38,183.9,184.15,9168.0
2023-10-26 11:20:00,184.15,184.18,183.71,183.86,8896.0,184.15,184.18,183.71,183.86,8896.0
2023-10-26 11:25:00,183.9,183.94,183.44,183.79,8255.0,183.9,183.94,183.44,183.79,8255.0
2023-10-26 11:30:00,183.82,184.03,183.58,183.99,4494.0,183.82,184.03,183.58,183.99,4494.0
2023-10-26 11:35:00,184.0,184.37,183.94,184.26,4445.0,184.0,184.37,183.94,184.26,4445.0
2023-10-26 11:40:00,184.2,184.34,183.66,184.0,8408.0,184.2,184.34,183.66,184.0,8408.0
2023-10-26 11:45:00,183.96,184.3,183.82,184.1,5114.0,183.96,184.3,183.82,184.1,5114.0
2023-10-26 11:50:00,184.13,184.35,184.01,184.04,5959.0,184.13,184.35,184.01,184.04,5959.0
2023-10-26 11:55:00,184.04,184.06,183.67,183.95,3919.0,184.04,184.06,183.67,183.95,3919.0
2023-10-26 12:00:00,183.83,184.04,183.67,183.67,6972.0,183.83,184.04,183.67,183.67,6972.0
2023-10-26 12:05:00,183.55,183.71,183.39,183.68,3116.0,183.55,183.71,183.39,183.68,3116.0
2023-10-26 12:10:00,183.68,183.77,183.5,183.77,3293.0,183.68,183.77,183.5,183.77,3293.0
2023-10-26 12:15:00,183.77,183.77,183.26,183.43,10091.0,183.77,183.77,183.26,183.43,10091.0
2023-10-26 12:20:00,183.44,183.59,183.17,183.32,4876.0,183.44,183.59,183.17,183.32,4876.0
2023-10-26 12:25:00,183.33,183.71,183.33,183.71,4612.0,183.33,183.71,183.33,183.71,4612.0
2023-10-26 12:30:00,183.58,183.72,183.49,183.62,4248.0,183.58,183.72,183.49,183.62,4248.0
2023-10-26 12:35:00,183.71,183.74,183.22,183.37,6233.0,183.71,183.74,183.22,183.37,6233.0
2023-10-26 12:40:00,183.37,183.72,183.25,183.43,12123.0,183.37,183.72,183.25,183.43,12123.0
2023-10-26 12:45:00,183.42,183.72,183.39,183.68,2843.0,183.42,183.72,183.39,183.68,2843.0
2023-10-26 12:50:00,183.75,184.09,183.75,184.03,6183.0,183.75,184.09,183.75,184.03,6183.0
2023-10-26 12:55:00,184.08,184.28,183.89,184.21,3800.0,184.08,184.28,183.89,184.21,3800.0
2023-10-26 13:00:00,184.21,184.72,184.13,184.51,7566.0,184.21,184.72,184.13,184.51,7566.0
2023-10-26 13:05:00,184.51,184.59,184.26,184.26,4664.0,184.51,184.59,184.26,184.26,4664.0
2023-10-26 13:10:00,184.37,184.57,184.24,184.56,5520.0,184.37,184.57,184.24,184.56,5520.0
2023-10-26 13:15:00,184.58,184.86,184.48,184.6,6810.0,184.58,184.86,184.48,184.6,6810.0
2023-10-26 13:20:00,184.33,184.46,184.18,184.38,5057.0,184.33,184.46,184.18,184.38,5057.0
2023-10-26 13:25:00,184.38,184.53,184.11,184.31,4929.0,184.38,184.53,184.11,184.31,4929.0
2023-10-26 13:30:00,184.35,184.84,184.26,184.77,7196.0,184.35,184.84,184.26,184.77,7196.0
2023-10-26 13:35:00,184.74,185.03,184.68,184.95,4627.0,184.74,185.03,184.68,184.95,4627.0
2023-10-26 13:40:00,184.74,185.2,184.74,185.19,3977.0,184.74,185.2,184.74,185.19,3977.0
2023-10-26 13:45:00,185.27,185.58,185.26,185.45,4433.0,185.27,185.58,185.26,185.45,4433.0
2023-10-26 13:50:00,185.52,185.53,185.34,185.47,3749.0,185.52,185.53,185.34,185.47,3749.0
2023-10-26 13:55:00,185.52,185.54,185.33,185.39,4662.0,185.52,185.54,185.33,185.39,4662.0
2023-10-26 14:00:00,185.35,185.39,185.06,185.13,3725.0,185.35,185.39,185.06,185.13,3725.0
2023-10-26 14:05:00,185.07,185.29,185.0,185.09,2969.0,185.07,185.29,185.0,185.09,2969.0
2023-10-26 14:10:00,185.16,185.39,185.11,185.33,5254.0,185.16,185.39,185.11,185.33,5254.0
2023-10-26 14:15:00,185.4,185.45,185.27,185.27,1806.0,185.4,185.45,185.27,185.27,1806.0
2023-10-26 14:20:00,185.34,185.47,185.3,185.3,2930.0,185.34,185.47,185.3,185.3,2930.0
2023-10-26 14:25:00,185.2,185.35,185.14,185.35,2756.0,185.2,185.35,185.14,185.35,2756.0
2023-10-26 14:30:00,185.34,185.82,185.29,185.81,5963.0,185.34,185.82,185.29,185.81,5963.0
2023-10-26 14:35:00,185.7,185.93,185.58,185.81,7288.0,185.7,185.93,185.58,185.81,7288.0
2023-10-26 14:40:00,185.85,185.86,185.57,185.6,5585.0,185.85,185.86,185.57,185.6,5585.0
2023-10-26 14:45:00,185.53,185.73,185.27,185.36,3849.0,185.53,185.73,185.27,185.36,3849.0
2023-10-26 14:50:00,185.44,185.93,185.44,185.93,7017.0,185.44,185.93,185.44,185.93,7017.0
2023-10-26 14:55:00,185.91,186.08,185.86,186.07,3693.0,185.91,186.08,185.86,186.07,3693.0
2023-10-26 15:00:00,185.98,186.48,185.98,186.43,13921.0,185.98,186.48,185.98,186.43,13921.0
2023-10-26 15:05:00,186.49,186.58,186.32,186.38,11802.0,186.49,186.58,186.32,186.38,11802.0
2023-10-26 15:10:00,186.38,186.41,186.09,186.17,10863.0,186.38,186.41,186.09,186.17,10863.0
2023-10-26 15:15:00,186.16,186.21,185.68,185.68,10178.0,186.16,186.21,185.68,185.68,10178.0
2023-10-26 15:20:00,185.71,185.78,185.55,185.68,5809.0,185.71,185.78,185.55,185.68,5809.0
2023-10-26 15:25:00,185.64,185.8,185.55,185.65,6800.0,185.64,185.8,185.55,185.65,6800.0
2023-10-26 15:30:00,185.62,185.62,185.05,185.25,15611.0,185.62,185.62,185.05,185.25,15611.0
2023-10-26 15:35:00,185.23,185.23,184.9,185.03,12739.0,185.23,185.23,184.9,185.03,12739.0
2023-10-26 15:40:00,185.0,185.03,184.67,184.94,14347.0,185.0,185.03,184.67,184.94,14347.0
2023-10-26 15:45:00,184.9,185.11,184.68,184.93,22056.0,184.9,185.11,184.68,184.93,22056.0
2023-10-26 15:50:00,185.03,185.09,184.56,184.63,40207.0,185.03,185.09,184.56,184.63,40207.0
2023-10-26 15:55:00,184.61,185.07,184.35,184.43,150506.0,184.61,185.07,184.35,184.43,150506.0
2023-10-27 09:30:00,185.1,186.01,183.53,183.53,8476.0,185.1,186.01,183.53,183.53,8476.0
2023-10-27 09:35:00,182.95,183.37,182.63,182.66,1701.0,182.95,183.37,182.63,182.66,1701.0
2023-10-27 09:40:00,182.68,182.99,181.83,182.05,2834.0,182.68,182.99,181.83,182.05,2834.0
2023-10-27 09:45:00,182.47,183.05,182.19,182.19,4066.0,182.47,183.05,182.19,182.19,4066.0
2023-10-27 09:50:00,182.4,182.7,181.94,182.7,9391.0,182.4,182.7,181.94,182.7,9391.0
2023-10-27 09:55:00,182.7,182.88,182.12,182.22,5595.0,182.7,182.88,182.12,182.22,5595.0
2023-10-27 10:00:00,182.27,182.74,182.16,182.74,5545.0,182.27,182.74,182.16,182.74,5545.0
2023-10-27 10:05:00,182.66,182.66,182.2,182.39,3065.0,182.66,182.66,182.2,182.39,3065.0
2023-10-27 10:10:00,182.44,182.47,182.12,182.12,5332.0,182.44,182.47,182.12,182.12,5332.0
2023-10-27 10:15:00,182.09,182.23,181.86,181.86,5883.0,182.09,182.23,181.86,181.86,5883.0
2023-10-27 10:20:00,181.84,182.36,181.62,182.06,8228.0,181.84,182.36,181.62,182.06,8228.0
2023-10-27 10:25:00,182.0,182.13,181.68,181.68,3400.0,182.0,182.13,181.68,181.68,3400.0
2023-10-27 10:30:00,181.76,182.39,181.76,182.39,10400.0,181.76,182.39,181.76,182.39,10400.0
2023-10-27 10:35:00,182.34,182.61,182.12,182.12,3124.0,182.34,182.61,182.12,182.12,3124.0
2023-10-27 10:40:00,182.28,182.3,181.88,182.13,5667.0,182.28,182.3,181.88,182.13,5667.0
2023-10-27 10:45:00,182.15,182.71,182.15,182.42,4570.0,182.15,182.71,182.15,182.42,4570.0
2023-10-27 10:50:00,182.52,182.8,182.41,182.72,3485.0,182.52,182.8,182.41,182.72,3485.0
2023-10-27 10:55:00,182.59,182.83,182.49,182.66,4558.0,182.59,182.83,182.49,182.66,4558.0
2023-10-27 11:00:00,182.58,182.65,182.41,182.61,5081.0,182.58,182.65,182.41,182.61,5081.0
2023-10-27 11:05:00,182.58,183.02,182.58,182.93,3728.0,182.58,183.02,182.58,182.93,3728.0
2023-10-27 11:10:00,183.03,183.23,182.88,183.21,3054.0,183.03,183.23,182.88,183.21,3054.0
2023-10-27 11:15:00,183.27,183.63,183.17,183.6,6705.0,183.27,183.63,183.17,183.6,6705.0
2023-10-27 11:20:00,183.53,183.53,183.28,183.34,3640.0,183.53,183.53,183.28,183.34,3640.0
2023-10-27 11:25:00,183.32,183.43,182.95,182.95,4767.0,183.32,183.43,182.95,182.95,4767.0
2023-10-27 11:30:00,182.88,182.97,182.38,182.44,5106.0,182.88,182.97,182.38,182.44,5106.0
2023-10-27 11:35:00,182.32,182.35,181.92,182.21,3450.0,182.32,182.35,181.92,182.21,3450.0
2023-10-27 11:40:00,182.31,182.4,181.97,182.09,2844.0,182.31,182.4,181.97,182.09,2844.0
2023-10-27 11:45:00,181.92,181.97,181.63,181.63,4673.0,181.92,181.97,181.63,181.63,4673.0
2023-10-27 11:50:00,181.6,181.83,181.35,181.76,4826.0,181.6,181.83,181.35,181.76,4826.0
2023-10-27 11:55:00,181.81,182.02,181.48,181.52,1269.0,181.81,182.02,181.48,181.52,1269.0
2023-10-27 12:00:00,181.54,181.54,181.06,181.06,2200.0,181.54,181.54,181.06,181.06,2200.0
2023-10-27 12:05:00,181.06,181.39,181.06,181.2,5154.0,181.06,181.39,181.06,181.2,5154.0
2023-10-27 12:10:00,181.05,181.12,180.94,180.98,2590.0,181.05,181.12,180.94,180.98,2590.0
2023-10-27 12:15:00,180.98,181.1,180.89,181.05,3336.0,180.98,181.1,180.89,181.05,3336.0
2023-10-27 12:20:00,181.02,181.02,180.65,180.66,2866.0,181.02,181.02,180.65,180.66,2866.0
2023-10-27 12:25:00,180.68,180.89,180.29,180.81,7140.0,180.68,180.89,180.29,180.81,7140.0
2023-10-27 12:30:00,180.8,180.91,180.72,180.84,3387.0,180.8,180.91,180.72,180.84,3387.0
2023-10-27 12:35:00,180.94,181.15,180.9,180.96,2622.0,180.94,181.15,180.9,180.96,2622.0
2023-10-27 12:40:00,180.97,181.14,180.92,181.05,3131.0,180.97,181.14,180.92,181.05,3131.0
2023-10-27 12:45:00,181.09,181.24,181.04,181.17,4529.0,181.09,181.24,181.04,181.17,4529.0
2023-10-27 12:50:00,181.1,181.23,181.0,181.23,3510.0,181.1,181.23,181.0,181.23,3510.0
2023-10-27 12:55:00,181.2,181.28,181.14,181.2,3934.0,181.2,181.28,181.14,181.2,3934.0
2023-10-27 13:00:00,181.22,181.28,181.11,181.28,2350.0,181.22,181.28,181.11,181.28,2350.0
2023-10-27 13:05:00,181.2,181.22,180.87,180.99,2954.0,181.2,181.22,180.87,180.99,2954.0
2023-10-27 13:10:00,180.91,180.98,180.85,180.91,1643.0,180.91,180.98,180.85,180.91,1643.0
2023-10-27 13:15:00,180.89,181.0,180.51,180.73,10321.0,180.89,181.0,180.51,180.73,10321.0
2023-10-27 13:20:00,180.67,180.76,180.6,180.64,2463.0,180.67,180.76,180.6,180.64,2463.0
2023-10-27 13:25:00,180.63,180.65,180.29,180.29,3191.0,180.63,180.65,180.29,180.29,3191.0
2023-10-27 13:30:00,180.29,180.38,180.13,180.13,5032.0,180.29,180.38,180.13,180.13,5032.0
2023-10-27 13:35:00,180.15,180.15,179.8,179.8,7105.0,180.15,180.15,179.8,179.8,7105.0
2023-10-27 13:40:00,179.72,180.28,179.71,180.03,8255.0,179.72,180.28,179.71,180.03,8255.0
2023-10-27 13:45:00,180.03,180.03,179.74,179.86,3126.0,180.03,180.03,179.74,179.86,3126.0
2023-10-27 13:50:00,179.86,179.97,179.51,179.51,5836.0,179.86,179.97,179.51,179.51,5836.0
2023-10-27 13:55:00,179.52,179.89,179.43,179.89,5965.0,179.52,179.89,179.43,179.89,5965.0
2023-10-27 14:00:00,179.92,180.04,179.74,179.74,2628.0,179.92,180.04,179.74,179.74,2628.0
2023-10-27 14:05:00,179.87,179.87,179.52,179.84,5199.0,179.87,179.87,179.52,179.84,5199.0
2023-10-27 14:10:00,179.93,179.94,179.74,179.77,2709.0,179.93,179.94,179.74,179.77,2709.0
2023-10-27 14:15:00,179.74,180.13,179.74,179.93,4596.0,179.74,180.13,179.74,179.93,4596.0
2023-10-27 14:20:00,179.8,179.89,179.71,179.77,3391.0,179.8,179.89,179.71,179.77,3391.0
2023-10-27 14:25:00,179.75,179.76,179.44,179.58,4120.0,179.75,179.76,179.44,179.58,4120.0
2023-10-27 14:30:00,179.53,180.19,179.45,180.08,5737.0,179.53,180.19,179.45,180.08,5737.0
2023-10-27 14:35:00,180.08,180.28,179.98,180.28,6926.0,180.08,180.28,179.98,180.28,6926.0
2023-10-27 14:40:00,180.19,180.31,180.04,180.26,7879.0,180.19,180.31,180.04,180.26,7879.0
2023-10-27 14:45:00,180.32,180.4,179.95,179.95,4213.0,180.32,180.4,179.95,179.95,4213.0
2023-10-27 14:50:00,180.02,180.08,179.8,179.8,5958.0,180.02,180.08,179.8,179.8,5958.0
2023-10-27 14:55:00,179.79,179.87,179.42,179.73,5347.0,179.79,179.87,179.42,179.73,5347.0
2023-10-27 15:00:00,179.8,179.93,179.73,179.86,6717.0,179.8,179.93,179.73,179.86,6717.0
2023-10-27 15:05:00,179.76,179.92,179.69,179.73,5358.0,179.76,179.92,179.69,179.73,5358.0
2023-10-27 15:10:00,179.75,179.97,179.68,179.79,10560.0,179.75,179.97,179.68,179.79,10560.0
2023-10-27 15:15:00,179.81,179.81,179.47,179.76,7011.0,179.81,179.81,179.47,179.76,7011.0
2023-10-27 15:20:00,179.8,180.02,179.77,180.02,5714.0,179.8,180.02,179.77,180.02,5714.0
2023-10-27 15:25:00,179.98,180.18,179.87,179.95,9736.0,179.98,180.18,179.87,179.95,9736.0
2023-10-27 15:30:00,180.0,180.16,179.69,179.7,14166.0,180.0,180.16,179.69,179.7,14166.0
2023-10-27 15:35:00,179.69,179.69,179.22,179.42,8290.0,179.69,179.69,179.22,179.42,8290.0
2023-10-27 15:40:00,179.3,179.54,179.1,179.34,18902.0,179.3,179.54,179.1,179.34,18902.0
2023-10-27 15:45:00,179.37,179.72,179.31,179.67,10038.0,179.37,179.72,179.31,179.67,10038.0
2023-10-27 15:50:00,179.69,179.9,179.6,179.81,32758.0,179.69,179.9,179.6,179.81,32758.0
2023-10-27 15:55:00,179.76,180.14,179.54,180.02,49940.0,179.76,180.14,179.54,180.02,49940.0
2023-10-30 09:30:00,181.16,181.17,179.84,179.84,8315.0,181.16,181.17,179.84,179.84,8315.0
2023-10-30 09:35:00,180.32,180.32,178.2,178.2,5604.0,180.32,180.32,178.2,178.2,5604.0
2023-10-30 09:40:00,178.62,178.86,177.45,177.57,14213.0,178.62,178.86,177.45,177.57,14213.0
2023-10-30 09:45:00,177.73,178.35,177.45,177.49,54440.0,177.73,178.35,177.45,177.49,54440.0
2023-10-30 09:50:00,177.62,177.99,176.29,176.59,14807.0,177.62,177.99,176.29,176.59,14807.0
2023-10-30 09:55:00,176.59,176.8,176.26,176.57,30346.0,176.59,176.8,176.26,176.57,30346.0
2023-10-30 10:00:00,176.52,176.6,175.4,175.55,54821.0,176.52,176.6,175.4,175.55,54821.0
2023-10-30 10:05:00,175.46,175.68,175.03,175.43,13918.0,175.46,175.68,175.03,175.43,13918.0
2023-10-30 10:10:00,175.39,175.86,175.23,175.31,11114.0,175.39,175.86,175.23,175.31,11114.0
2023-10-30 10:15:00,175.49,175.54,174.59,175.15,11664.0,175.49,175.54,174.59,175.15,11664.0
2023-10-30 10:20:00,175.09,175.14,174.1,174.16,12691.0,175.09,175.14,174.1,174.16,12691.0
2023-10-30 10:25:00,174.21,174.55,173.79,174.2,10197.0,174.21,174.55,173.79,174.2,10197.0
2023-10-30 10:30:00,174.28,174.3,173.34,173.5,13778.0,174.28,174.3,173.34,173.5,13778.0
2023-10-30 10:35:00,173.61,174.74,173.47,174.53,59506.0,173.61,174.74,173.47,174.53,59506.0
2023-10-30 10:40:00,174.64,174.7,174.28,174.28,6844.0,174.64,174.7,174.28,174.28,6844.0
2023-10-30 10:45:00,174.1,175.63,174.08,175.2,12606.0,174.1,175.63,174.08,175.2,12606.0
2023-10-30 10:50:00,175.13,175.5,174.81,175.17,16766.0,175.13,175.5,174.81,175.17,16766.0
2023-10-30 10:55:00,174.99,175.54,174.46,175.54,9899.0,174.99,175.54,174.46,175.54,9899.0
2023-10-30 11:00:00,175.54,175.85,175.23,175.67,13204.0,175.54,175.85,175.23,175.67,13204.0
2023-10-30 11:05:00,175.72,175.91,175.45,175.46,5414.0,175.72,175.91,175.45,175.46,5414.0
2023-10-30 11:10:00,175.5,175.79,175.45,175.45,7939.0,175.5,175.79,175.45,175.45,7939.0
2023-10-30 11:15:00,175.39,175.55,175.36,175.5,1564.0,175.39,175.55,175.36,175.5,1564.0
2023-10-30 11:20:00,175.57,175.57,175.17,175.21,4069.0,175.57,175.57,175.17,175.21,4069.0
2023-10-30 11:25:00,175.08,175.26,174.78,175.25,4589.0,175.08,175.26,174.78,175.25,4589.0
2023-10-30 11:30:00,175.34,176.07,175.26,175.85,6657.0,175.34,176.07,175.26,175.85,6657.0
2023-10-30 11:35:00,175.88,176.31,175.88,176.25,4310.0,175.88,176.31,175.88,176.25,4310.0
2023-10-30 11:40:00,176.19,176.35,176.05,176.29,3602.0,176.19,176.35,176.05,176.29,3602.0
2023-10-30 11:45:00,176.2,176.29,175.61,175.76,8051.0,176.2,176.29,175.61,175.76,8051.0
2023-10-30 11:50:00,175.77,176.09,175.65,176.04,9284.0,175.77,176.09,175.65,176.04,9284.0
2023-10-30 11:55:00,176.01,176.15,175.91,176.04,4767.0,176.01,176.15,175.91,176.04,4767.0
2023-10-30 12:00:00,176.12,176.25,176.11,176.24,2054.0,176.12,176.25,176.11,176.24,2054.0
2023-10-30 12:05:00,176.19,176.19,175.83,175.84,5655.0,176.19,176.19,175.83,175.84,5655.0
2023-10-30 12:10:00,175.7,176.03,175.7,175.82,6242.0,175.7,176.03,175.7,175.82,6242.0
2023-10-30 12:15:00,175.76,176.01,175.56,175.97,14069.0,175.76,176.01,175.56,175.97,14069.0
2023-10-30 12:20:00,176.1,176.24,175.69,175.78,13531.0,176.1,176.24,175.69,175.78,13531.0
2023-10-30 12:25:00,175.78,176.25,175.77,176.17,6266.0,175.78,176.25,175.77,176.17,6266.0
2023-10-30 12:30:00,176.12,176.43,176.04,176.41,10344.0,176.12,176.43,176.04,176.41,10344.0
2023-10-30 12:35:00,176.41,176.42,175.96,175.96,2066.0,176.41,176.42,175.96,175.96,2066.0
2023-10-30 12:40:00,176.33,176.33,175.99,176.09,2650.0,176.33,176.33,175.99,176.09,2650.0
2023-10-30 12:45:00,176.09,176.44,175.99,176.44,3900.0,176.09,176.44,175.99,176.44,3900.0
2023-10-30 12:50:00,176.49,176.57,176.24,176.31,3594.0,176.49,176.57,176.24,176.31,3594.0
2023-10-30 12:55:00,176.28,176.5,176.25,176.41,2993.0,176.28,176.5,176.25,176.41,2993.0
2023-10-30 13:00:00,176.29,176.33,176.0,176.08,2597.0,176.29,176.33,176.0,176.08,2597.0
2023-10-30 13:05:00,176.12,176.74,176.12,176.74,5012.0,176.12,176.74,176.12,176.74,5012.0
2023-10-30 13:10:00,176.67,176.68,176.23,176.23,3178.0,176.67,176.68,176.23,176.23,3178.0
2023-10-30 13:15:00,176.33,176.33,176.24,176.29,1901.0,176.33,176.33,176.24,176.29,1901.0
2023-10-30 13:20:00,176.35,176.7,176.21,176.52,8385.0,176.35,176.7,176.21,176.52,8385.0
2023-10-30 13:25:00,176.63,176.97,176.53,176.88,8718.0,176.63,176.97,176.53,176.88,8718.0
2023-10-30 13:30:00,176.99,177.13,176.41,176.41,4420.0,176.99,177.13,176.41,176.41,4420.0
2023-10-30 13:35:00,176.37,176.65,176.29,176.43,11036.0,176.37,176.65,176.29,176.43,11036.0
2023-10-30 13:40:00,176.41,176.82,176.41,176.66,3666.0,176.41,176.82,176.41,176.66,3666.0
2023-10-30 13:45:00,176.7,176.81,176.58,176.61,22764.0,176.7,176.81,176.58,176.61,22764.0
2023-10-30 13:50:00,176.6,177.01,176.58,176.99,6362.0,176.6,177.01,176.58,176.99,6362.0
2023-10-30 13:55:00,177.01,177.03,176.82,176.86,8057.0,177.01,177.03,176.82,176.86,8057.0
2023-10-30 14:00:00,176.93,176.93,176.68,176.72,1688.0,176.93,176.93,176.68,176.72,1688.0
2023-10-30 14:05:00,176.65,176.8,176.54,176.73,3364.0,176.65,176.8,176.54,176.73,3364.0
2023-10-30 14:10:00,176.7,176.88,176.64,176.73,4424.0,176.7,176.88,176.64,176.73,4424.0
2023-10-30 14:15:00,176.68,176.86,176.63,176.72,7270.0,176.68,176.86,176.63,176.72,7270.0
2023-10-30 14:20:00,176.71,177.0,176.66,176.84,6484.0,176.71,177.0,176.66,176.84,6484.0
2023-10-30 14:25:00,176.83,177.19,176.82,177.06,8008.0,176.83,177.19,176.82,177.06,8008.0
2023-10-30 14:30:00,177.17,177.26,176.96,177.06,3958.0,177.17,177.26,176.96,177.06,3958.0
2023-10-30 14:35:00,177.06,177.33,177.06,177.13,4769.0,177.06,177.33,177.06,177.13,4769.0
2023-10-30 14:40:00,177.12,177.14,176.98,177.11,4228.0,177.12,177.14,176.98,177.11,4228.0
2023-10-30 14:45:00,177.15,177.44,176.98,177.3,25017.0,177.15,177.44,176.98,177.3,25017.0
2023-10-30 14:50:00,177.29,177.29,176.89,176.93,4666.0,177.29,177.29,176.89,176.93,4666.0
2023-10-30 14:55:00,176.93,176.93,176.57,176.79,7808.0,176.93,176.93,176.57,176.79,7808.0
2023-10-30 15:00:00,176.74,177.05,176.54,176.87,16677.0,176.74,177.05,176.54,176.87,16677.0
2023-10-30 15:05:00,176.88,177.08,176.81,177.05,7437.0,176.88,177.08,176.81,177.05,7437.0
2023-10-30 15:10:00,176.96,177.25,176.96,177.2,7230.0,176.96,177.25,176.96,177.2,7230.0
2023-10-30 15:15:00,177.19,177.33,177.02,177.13,4480.0,177.19,177.33,177.02,177.13,4480.0
2023-10-30 15:20:00,177.2,177.7,177.13,177.58,15066.0,177.2,177.7,177.13,177.58,15066.0
2023-10-30 15:25:00,177.57,177.97,177.52,177.66,10590.0,177.57,177.97,177.52,177.66,10590.0
2023-10-30 15:30:00,177.73,177.73,177.45,177.45,6392.0,177.73,177.73,177.45,177.45,6392.0
2023-10-30 15:35:00,177.43,177.54,177.29,177.38,8567.0,177.43,177.54,177.29,177.38,8567.0
2023-10-30 15:40:00,177.38,177.38,176.98,177.35,9868.0,177.38,177.38,176.98,177.35,9868.0
2023-10-30 15:45:00,177.27,177.34,177.14,177.26,15899.0,177.27,177.34,177.14,177.26,15899.0
2023-10-30 15:50:00,177.3,177.37,176.98,177.22,41606.0,177.3,177.37,176.98,177.22,41606.0
2023-10-30 15:55:00,177.22,177.26,176.84,177.15,85101.0,177.22,177.26,176.84,177.15,85101.0
2023-10-31 09:30:00,178.28,180.63,177.52,180.54,13045.0,178.28,180.63,177.52,180.54,13045.0
2023-10-31 09:35:00,180.16,180.99,179.63,180.59,6444.0,180.16,180.99,179.63,180.59,6444.0
2023-10-31 09:40:00,180.8,181.4,180.25,180.74,5797.0,180.8,181.4,180.25,180.74,5797.0
2023-10-31 09:45:00,181.08,181.22,180.02,180.33,9346.0,181.08,181.22,180.02,180.33,9346.0
2023-10-31 09:50:00,180.14,180.59,180.02,180.48,8695.0,180.14,180.59,180.02,180.48,8695.0
2023-10-31 09:55:00,180.33,180.41,179.44,179.47,9215.0,180.33,180.41,179.44,179.47,9215.0
2023-10-31 10:00:00,179.23,179.68,179.07,179.68,5456.0,179.23,179.68,179.07,179.68,5456.0
2023-10-31 10:05:00,179.72,180.57,179.52,180.56,5719.0,179.72,180.57,179.52,180.56,5719.0
2023-10-31 10:10:00,180.72,180.99,180.53,180.84,10603.0,180.72,180.99,180.53,180.84,10603.0
2023-10-31 10:15:00,180.88,181.26,180.59,180.78,11181.0,180.88,181.26,180.59,180.78,11181.0
2023-10-31 10:20:00,180.82,181.33,180.78,181.06,10707.0,180.82,181.33,180.78,181.06,10707.0
2023-10-31 10:25:00,181.07,181.33,180.87,180.92,5818.0,181.07,181.33,180.87,180.92,5818.0
2023-10-31 10:30:00,180.94,181.31,180.33,180.33,7149.0,180.94,181.31,180.33,180.33,7149.0
2023-10-31 10:35:00,180.33,180.42,180.23,180.29,3834.0,180.33,180.42,180.23,180.29,3834.0
2023-10-31 10:40:00,180.28,180.86,180.27,180.48,7646.0,180.28,180.86,180.27,180.48,7646.0
2023-10-31 10:45:00,180.59,180.75,180.3,180.32,5367.0,180.59,180.75,180.3,180.32,5367.0
2023-10-31 10:50:00,180.49,180.61,180.29,180.53,2604.0,180.49,180.61,180.29,180.53,2604.0
2023-10-31 10:55:00,180.57,181.0,180.56,180.93,3848.0,180.57,181.0,180.56,180.93,3848.0
2023-10-31 11:00:00,181.0,181.0,180.47,180.76,10753.0,181.0,181.0,180.47,180.76,10753.0
2023-10-31 11:05:00,180.93,181.38,180.87,181.38,13241.0,180.93,181.38,180.87,181.38,13241.0
2023-10-31 11:10:00,181.28,181.28,180.84,180.98,17382.0,181.28,181.28,180.84,180.98,17382.0
2023-10-31 11:15:00,180.9,180.9,179.66,179.89,6614.0,180.9,180.9,179.66,179.89,6614.0
2023-10-31 11:20:00,179.88,180.12,179.72,180.12,5746.0,179.88,180.12,179.72,180.12,5746.0
2023-10-31 11:25:00,180.01,180.67,179.99,180.32,9860.0,180.01,180.67,179.99,180.32,9860.0
2023-10-31 11:30:00,180.22,180.33,180.13,180.25,3498.0,180.22,180.33,180.13,180.25,3498.0
2023-10-31 11:35:00,180.25,180.33,179.94,180.0,9721.0,180.25,180.33,179.94,180.0,9721.0
2023-10-31 11:40:00,180.0,180.18,179.88,179.96,9578.0,180.0,180.18,179.88,179.96,9578.0
2023-10-31 11:45:00,179.96,180.46,179.83,180.34,4384.0,179.96,180.46,179.83,180.34,4384.0
2023-10-31 11:50:00,180.18,180.21,179.97,180.17,2744.0,180.18,180.21,179.97,180.17,2744.0
2023-10-31 11:55:00,180.17,181.0,180.17,181.0,1933.0,180.17,181.0,180.17,181.0,1933.0
2023-10-31 12:00:00,180.88,180.91,180.66,180.71,4474.0,180.88,180.91,180.66,180.71,4474.0
2023-10-31 12:05:00,180.82,180.89,180.65,180.89,4316.0,180.82,180.89,180.65,180.89,4316.0
2023-10-31 12:10:00,180.69,180.86,180.33,180.33,6694.0,180.69,180.86,180.33,180.33,6694.0
2023-10-31 12:15:00,180.35,180.71,180.26,180.31,21425.0,180.35,180.71,180.26,180.31,21425.0
2023-10-31 12:20:00,180.31,180.39,180.13,180.25,4471.0,180.31,180.39,180.13,180.25,4471.0
2023-10-31 12:25:00,180.28,180.28,179.95,180.2,5801.0,180.28,180.28,179.95,180.2,5801.0
2023-10-31 12:30:00,180.28,180.68,180.25,180.31,7131.0,180.28,180.68,180.25,180.31,7131.0
2023-10-31 12:35:00,180.24,180.24,179.52,179.89,2610.0,180.24,180.24,179.52,179.89,2610.0
2023-10-31 12:40:00,179.86,180.54,179.75,180.34,4526.0,179.86,180.54,179.75,180.34,4526.0
2023-10-31 12:45:00,180.25,180.25,179.99,180.03,5462.0,180.25,180.25,179.99,180.03,5462.0
2023-10-31 12:50:00,180.07,180.22,179.98,180.14,4405.0,180.07,180.22,179.98,180.14,4405.0
2023-10-31 12:55:00,180.24,180.31,180.04,180.31,2120.0,180.24,180.31,180.04,180.31,2120.0
2023-10-31 13:00:00,180.31,180.54,180.16,180.31,5357.0,180.31,180.54,180.16,180.31,5357.0
2023-10-31 13:05:00,180.32,180.63,180.32,180.63,3399.0,180.32,180.63,180.32,180.63,3399.0
2023-10-31 13:10:00,180.54,180.55,179.9,179.9,6963.0,180.54,180.55,179.9,179.9,6963.0
2023-10-31 13:15:00,179.94,180.19,179.94,180.13,4258.0,179.94,180.19,179.94,180.13,4258.0
2023-10-31 13:20:00,180.15,180.24,179.96,179.96,2800.0,180.15,180.24,179.96,179.96,2800.0
2023-10-31 13:25:00,179.99,180.09,179.83,180.04,6636.0,179.99,180.09,179.83,180.04,6636.0
2023-10-31 13:30:00,180.04,180.25,179.97,180.25,4435.0,180.04,180.25,179.97,180.25,4435.0
2023-10-31 13:35:00,180.25,180.25,179.99,180.01,4097.0,180.25,180.25,179.99,180.01,4097.0
2023-10-31 13:40:00,180.0,180.23,179.94,180.22,4560.0,180.0,180.23,179.94,180.22,4560.0
2023-10-31 13:45:00,180.14,180.27,180.03,180.22,3205.0,180.14,180.27,180.03,180.22,3205.0
2023-10-31 13:50:00,180.22,180.3,180.15,180.21,3115.0,180.22,180.3,180.15,180.21,3115.0
2023-10-31 13:55:00,180.22,180.38,180.21,180.37,4223.0,180.22,180.38,180.21,180.37,4223.0
2023-10-31 14:00:00,180.28,180.86,180.27,180.63,6492.0,180.28,180.86,180.27,180.63,6492.0
2023-10-31 14:05:00,180.7,180.71,180.48,180.53,4954.0,180.7,180.71,180.48,180.53,4954.0
2023-10-31 14:10:00,180.59,180.62,180.44,180.62,4245.0,180.59,180.62,180.44,180.62,4245.0
2023-10-31 14:15:00,180.53,180.62,180.46,180.52,5373.0,180.53,180.62,180.46,180.52,5373.0
2023-10-31 14:20:00,180.56,180.62,180.42,180.61,6505.0,180.56,180.62,180.42,180.61,6505.0
2023-10-31 14:25:00,180.62,180.88,180.25,180.47,35266.0,180.62,180.88,180.25,180.47,35266.0
2023-10-31 14:30:00,180.24,180.55,180.13,180.44,13327.0,180.24,180.55,180.13,180.44,13327.0
2023-10-31 14:35:00,180.54,180.87,180.45,180.73,19054.0,180.54,180.87,180.45,180.73,19054.0
2023-10-31 14:40:00,180.7,181.13,180.7,181.03,13625.0,180.7,181.13,180.7,181.03,13625.0
2023-10-31 14:45:00,181.05,181.22,180.81,181.01,22762.0,181.05,181.22,180.81,181.01,22762.0
2023-10-31 14:50:00,181.0,181.03,180.41,180.41,10220.0,181.0,181.03,180.41,180.41,10220.0
2023-10-31 14:55:00,180.55,180.55,180.29,180.4,12064.0,180.55,180.55,180.29,180.4,12064.0
2023-10-31 15:00:00,180.39,180.51,180.12,180.28,9315.0,180.39,180.51,180.12,180.28,9315.0
2023-10-31 15:05:00,180.18,180.58,179.92,180.5,18142.0,180.18,180.58,179.92,180.5,18142.0
2023-10-31 15:10:00,180.5,180.52,179.84,179.84,13719.0,180.5,180.52,179.84,179.84,13719.0
2023-10-31 15:15:00,179.9,180.55,179.8,180.48,12750.0,179.9,180.55,179.8,180.48,12750.0
2023-10-31 15:20:00,180.48,180.67,180.32,180.51,14971.0,180.48,180.67,180.32,180.51,14971.0
2023-10-31 15:25:00,180.52,180.72,180.41,180.7,16503.0,180.52,180.72,180.41,180.7,16503.0
2023-10-31 15:30:00,180.7,180.86,180.55,180.64,28762.0,180.7,180.86,180.55,180.64,28762.0
2023-10-31 15:35:00,180.63,180.69,180.25,180.65,27309.0,180.63,180.69,180.25,180.65,27309.0
2023-10-31 15:40:00,180.67,180.88,180.56,180.83,28959.0,180.67,180.88,180.56,180.83,28959.0
2023-10-31 15:45:00,180.78,180.89,180.39,180.59,43493.0,180.78,180.89,180.39,180.59,43493.0
2023-10-31 15:50:00,180.61,181.05,180.45,180.91,86477.0,180.61,181.05,180.45,180.91,86477.0
2023-10-31 15:55:00,180.9,181.05,180.63,180.69,94593.0,180.9,181.05,180.63,180.69,94593.0
2023-11-01 09:30:00,169.95,175.72,167.42,175.72,99450.0,169.95,175.72,167.42,175.72,99450.0
2023-11-01 09:35:00,175.72,178.07,174.59,175.87,88439.0,175.72,178.07,174.59,175.87,88439.0
2023-11-01 09:40:00,174.99,175.91,172.31,172.75,80600.0,174.99,175.91,172.31,172.75,80600.0
2023-11-01 09:45:00,172.66,174.83,172.37,173.21,104867.0,172.66,174.83,172.37,173.21,104867.0
2023-11-01 09:50:00,172.85,174.09,172.85,173.83,23366.0,172.85,174.09,172.85,173.83,23366.0
2023-11-01 09:55:00,173.95,173.95,172.96,173.32,9130.0,173.95,173.95,172.96,173.32,9130.0
2023-11-01 10:00:00,173.5,173.53,171.24,171.46,26797.0,173.5,173.53,171.24,171.46,26797.0
2023-11-01 10:05:00,171.22,173.01,171.16,172.97,69004.0,171.22,173.01,171.16,172.97,69004.0
2023-11-01 10:10:00,173.06,174.7,173.06,174.61,19923.0,173.06,174.7,173.06,174.61,19923.0
2023-11-01 10:15:00,174.5,174.83,173.54,173.96,14803.0,174.5,174.83,173.54,173.96,14803.0
2023-11-01 10:20:00,174.0,174.02,172.95,173.49,19638.0,174.0,174.02,172.95,173.49,19638.0
2023-11-01 10:25:00,173.69,173.69,172.74,172.97,18938.0,173.69,173.69,172.74,172.97,18938.0
2023-11-01 10:30:00,173.31,174.41,173.08,174.41,16105.0,173.31,174.41,173.08,174.41,16105.0
2023-11-01 10:35:00,174.41,175.16,174.15,174.61,33378.0,174.41,175.16,174.15,174.61,33378.0
2023-11-01 10:40:00,174.61,176.91,174.36,176.84,61428.0,174.61,176.91,174.36,176.84,61428.0
2023-11-01 10:45:00,176.88,176.91,175.69,176.09,20814.0,176.88,176.91,175.69,176.09,20814.0
2023-11-01 10:50:00,176.0,176.28,175.32,175.94,23071.0,176.0,176.28,175.32,175.94,23071.0
2023-11-01 10:55:00,175.63,176.16,175.07,176.16,19218.0,175.63,176.16,175.07,176.16,19218.0
2023-11-01 11:00:00,176.25,176.31,175.54,175.65,37088.0,176.25,176.31,175.54,175.65,37088.0
2023-11-01 11:05:00,175.65,176.05,175.32,176.05,6192.0,175.65,176.05,175.32,176.05,6192.0
2023-11-01 11:10:00,176.12,176.92,175.77,176.29,35786.0,176.12,176.92,175.77,176.29,35786.0
2023-11-01 11:15:00,176.22,176.49,176.0,176.49,6832.0,176.22,176.49,176.0,176.49,6832.0
2023-11-01 11:20:00,176.49,177.79,176.11,177.74,18070.0,176.49,177.79,176.11,177.74,18070.0
2023-11-01 11:25:00,177.74,177.74,176.52,176.69,8980.0,177.74,177.74,176.52,176.69,8980.0
2023-11-01 11:30:00,176.51,176.7,176.05,176.45,11085.0,176.51,176.7,176.05,176.45,11085.0
2023-11-01 11:35:00,176.32,177.22,176.18,177.18,35474.0,176.32,177.22,176.18,177.18,35474.0
2023-11-01 11:40:00,177.03,177.12,176.38,176.69,7702.0,177.03,177.12,176.38,176.69,7702.0
2023-11-01 11:45:00,176.5,177.38,176.49,177.38,17920.0,176.5,177.38,176.49,177.38,17920.0
2023-11-01 11:50:00,177.41,177.43,177.02,177.13,9268.0,177.41,177.43,177.02,177.13,9268.0
2023-11-01 11:55:00,177.03,177.3,177.0,177.3,7304.0,177.03,177.3,177.0,177.3,7304.0
2023-11-01 12:00:00,177.31,177.36,176.83,177.05,28004.0,177.31,177.36,176.83,177.05,28004.0
2023-11-01 12:05:00,177.0,177.31,176.44,176.44,10144.0,177.0,177.31,176.44,176.44,10144.0
2023-11-01 12:10:00,176.36,176.47,175.66,175.74,4878.0,176.36,176.47,175.66,175.74,4878.0
2023-11-01 12:15:00,175.56,176.17,175.55,176.11,7940.0,175.56,176.17,175.55,176.11,7940.0
2023-11-01 12:20:00,176.02,176.47,175.67,176.3,13474.0,176.02,176.47,175.67,176.3,13474.0
2023-11-01 12:25:00,176.32,176.4,176.14,176.28,7329.0,176.32,176.4,176.14,176.28,7329.0
2023-11-01 12:30:00,176.29,177.36,176.29,177.16,8853.0,176.29,177.36,176.29,177.16,8853.0
2023-11-01 12:35:00,177.2,177.34,176.26,176.64,9261.0,177.2,177.34,176.26,176.64,9261.0
2023-11-01 12:40:00,176.49,176.61,175.9,176.06,4606.0,176.49,176.61,175.9,176.06,4606.0
2023-11-01 12:45:00,175.99,176.32,175.93,176.32,5088.0,175.99,176.32,175.93,176.32,5088.0
2023-11-01 12:50:00,176.27,176.82,176.15,176.69,6129.0,176.27,176.82,176.15,176.69,6129.0
2023-11-01 12:55:00,176.76,176.78,176.34,176.34,8030.0,176.76,176.78,176.34,176.34,8030.0
2023-11-01 13:00:00,176.47,176.67,176.21,176.34,4782.0,176.47,176.67,176.21,176.34,4782.0
2023-11-01 13:05:00,176.47,176.9,176.44,176.62,7251.0,176.47,176.9,176.44,176.62,7251.0
2023-11-01 13:10:00,176.58,176.89,176.29,176.77,7232.0,176.58,176.89,176.29,176.77,7232.0
2023-11-01 13:15:00,176.83,177.33,176.74,177.03,8533.0,176.83,177.33,176.74,177.03,8533.0
2023-11-01 13:20:00,177.03,177.15,176.74,176.84,7632.0,177.03,177.15,176.74,176.84,7632.0
2023-11-01 13:25:00,176.74,177.25,176.65,177.12,4840.0,176.74,177.25,176.65,177.12,4840.0
2023-11-01 13:30:00,177.04,177.11,176.82,176.91,11578.0,177.04,177.11,176.82,176.91,11578.0
2023-11-01 13:35:00,176.89,177.21,176.74,177.05,8531.0,176.89,177.21,176.74,177.05,8531.0
2023-11-01 13:40:00,177.13,178.0,177.13,178.0,13356.0,177.13,178.0,177.13,178.0,13356.0
2023-11-01 13:45:00,177.99,178.11,177.56,177.87,15782.0,177.99,178.11,177.56,177.87,15782.0
2023-11-01 13:50:00,177.87,178.16,177.81,178.06,9580.0,177.87,178.16,177.81,178.06,9580.0
2023-11-01 13:55:00,178.06,178.77,178.04,178.5,9432.0,178.06,178.77,178.04,178.5,9432.0
2023-11-01 14:00:00,178.77,179.23,178.68,178.92,18956.0,178.77,179.23,178.68,178.92,18956.0
2023-11-01 14:05:00,178.97,179.04,178.2,178.55,14818.0,178.97,179.04,178.2,178.55,14818.0
2023-11-01 14:10:00,178.56,178.72,178.32,178.65,11133.0,178.56,178.72,178.32,178.65,11133.0
2023-11-01 14:15:00,178.53,178.73,178.18,178.53,11818.0,178.53,178.73,178.18,178.53,11818.0
2023-11-01 14:20:00,178.67,178.8,178.04,178.25,6764.0,178.67,178.8,178.04,178.25,6764.0
2023-11-01 14:25:00,178.24,178.88,178.04,178.55,9509.0,178.24,178.88,178.04,178.55,9509.0
2023-11-01 14:30:00,178.74,179.63,178.64,179.26,17244.0,178.74,179.63,178.64,179.26,17244.0
2023-11-01 14:35:00,179.24,179.3,178.65,178.74,32187.0,179.24,179.3,178.65,178.74,32187.0
2023-11-01 14:40:00,178.7,178.73,177.79,178.61,13755.0,178.7,178.73,177.79,178.61,13755.0
2023-11-01 14:45:00,178.46,178.74,177.58,178.02,20005.0,178.46,178.74,177.58,178.02,20005.0
2023-11-01 14:50:00,178.25,179.14,178.22,178.69,8684.0,178.25,179.14,178.22,178.69,8684.0
2023-11-01 14:55:00,178.81,179.59,178.63,179.54,12237.0,178.81,179.59,178.63,179.54,12237.0
2023-11-01 15:00:00,179.61,180.65,179.09,180.15,29720.0,179.61,180.65,179.09,180.15,29720.0
2023-11-01 15:05:00,180.15,180.45,179.71,180.22,39374.0,180.15,180.45,179.71,180.22,39374.0
2023-11-01 15:10:00,180.22,181.04,179.99,180.15,19989.0,180.22,181.04,179.99,180.15,19989.0
2023-11-01 15:15:00,180.15,180.85,180.04,180.6,14151.0,180.15,180.85,180.04,180.6,14151.0
2023-11-01 15:20:00,180.6,180.86,180.25,180.75,25253.0,180.6,180.86,180.25,180.75,25253.0
2023-11-01 15:25:00,180.89,181.06,180.1,180.22,22440.0,180.89,181.06,180.1,180.22,22440.0
2023-11-01 15:30:00,180.28,180.96,180.28,180.38,14872.0,180.28,180.96,180.28,180.38,14872.0
2023-11-01 15:35:00,180.41,180.64,180.37,180.51,22647.0,180.41,180.64,180.37,180.51,22647.0
2023-11-01 15:40:00,180.56,180.57,180.07,180.08,22497.0,180.56,180.57,180.07,180.08,22497.0
2023-11-01 15:45:00,180.07,180.21,179.81,179.81,29357.0,180.07,180.21,179.81,179.81,29357.0
2023-11-01 15:50:00,179.79,180.34,179.78,180.31,57256.0,179.79,180.34,179.78,180.31,57256.0
2023-11-01 15:55:00,180.31,180.58,180.0,180.04,153027.0,180.31,180.58,180.0,180.04,153027.0
2023-11-02 09:30:00,181.03,183.85,181.03,183.85,19902.0,181.03,183.85,181.03,183.85,19902.0
2023-11-02 09:35:00,183.96,185.73,183.81,184.13,13584.0,183.96,185.73,183.81,184.13,13584.0
2023-11-02 09:40:00,184.33,184.4,183.04,183.04,15723.0,184.33,184.4,183.04,183.04,15723.0
2023-11-02 09:45:00,183.41,184.95,183.32,184.49,19539.0,183.41,184.95,183.32,184.49,19539.0
2023-11-02 09:50:00,184.52,185.25,184.51,184.64,10099.0,184.52,185.25,184.51,184.64,10099.0
2023-11-02 09:55:00,184.75,185.14,184.38,184.38,10585.0,184.75,185.14,184.38,184.38,10585.0
2023-11-02 10:00:00,183.92,183.93,183.4,183.84,11385.0,183.92,183.93,183.4,183.84,11385.0
2023-11-02 10:05:00,184.01,184.6,183.81,184.5,7156.0,184.01,184.6,183.81,184.5,7156.0
2023-11-02 10:10:00,184.59,184.6,184.25,184.45,9223.0,184.59,184.6,184.25,184.45,9223.0
2023-11-02 10:15:00,184.5,184.64,184.02,184.1,11879.0,184.5,184.64,184.02,184.1,11879.0
2023-11-02 10:20:00,184.08,184.41,184.08,184.13,7069.0,184.08,184.41,184.08,184.13,7069.0
2023-11-02 10:25:00,184.24,184.8,183.96,184.38,31777.0,184.24,184.8,183.96,184.38,31777.0
2023-11-02 10:30:00,184.48,184.63,183.97,184.01,14977.0,184.48,184.63,183.97,184.01,14977.0
2023-11-02 10:35:00,184.01,184.31,183.72,184.31,11741.0,184.01,184.31,183.72,184.31,11741.0
2023-11-02 10:40:00,184.16,184.28,183.85,183.92,11246.0,184.16,184.28,183.85,183.92,11246.0
2023-11-02 10:45:00,183.98,184.11,183.76,183.81,9483.0,183.98,184.11,183.76,183.81,9483.0
2023-11-02 10:50:00,183.91,184.34,183.81,184.32,9596.0,183.91,184.34,183.81,184.32,9596.0
2023-11-02 10:55:00,184.27,184.58,184.04,184.56,23778.0,184.27,184.58,184.04,184.56,23778.0
2023-11-02 11:00:00,184.48,185.11,184.47,184.84,31099.0,184.48,185.11,184.47,184.84,31099.0
2023-11-02 11:05:00,185.06,185.33,184.88,185.33,17198.0,185.06,185.33,184.88,185.33,17198.0
2023-11-02 11:10:00,185.29,185.5,185.17,185.24,18402.0,185.29,185.5,185.17,185.24,18402.0
2023-11-02 11:15:00,185.22,185.22,184.76,185.17,16868.0,185.22,185.22,184.76,185.17,16868.0
2023-11-02 11:20:00,185.22,185.37,185.09,185.16,16087.0,185.22,185.37,185.09,185.16,16087.0
2023-11-02 11:25:00,185.18,185.3,184.88,185.14,17303.0,185.18,185.3,184.88,185.14,17303.0
2023-11-02 11:30:00,185.12,185.12,184.84,185.06,9420.0,185.12,185.12,184.84,185.06,9420.0
2023-11-02 11:35:00,185.16,185.21,185.06,185.17,9884.0,185.16,185.21,185.06,185.17,9884.0
2023-11-02 11:40:00,185.25,185.57,185.11,185.38,12241.0,185.25,185.57,185.11,185.38,12241.0
2023-11-02 11:45:00,185.35,185.51,185.05,185.11,17171.0,185.35,185.51,185.05,185.11,17171.0
2023-11-02 11:50:00,185.11,185.48,185.07,185.48,8312.0,185.11,185.48,185.07,185.48,8312.0
2023-11-02 11:55:00,185.48,185.52,185.21,185.41,10046.0,185.48,185.52,185.21,185.41,10046.0
2023-11-02 12:00:00,185.31,186.06,185.25,185.93,11251.0,185.31,186.06,185.25,185.93,11251.0
2023-11-02 12:05:00,186.04,186.93,186.04,186.36,17794.0,186.04,186.93,186.04,186.36,17794.0
2023-11-02 12:10:00,186.39,186.53,186.18,186.36,8473.0,186.39,186.53,186.18,186.36,8473.0
2023-11-02 12:15:00,186.38,186.88,186.33,186.62,15253.0,186.38,186.88,186.33,186.62,15253.0
2023-11-02 12:20:00,186.62,186.95,186.48,186.56,10241.0,186.62,186.95,186.48,186.56,10241.0
2023-11-02 12:25:00,186.63,187.02,186.56,186.91,12824.0,186.63,187.02,186.56,186.91,12824.0
2023-11-02 12:30:00,186.98,187.18,186.82,186.96,9822.0,186.98,187.18,186.82,186.96,9822.0
2023-11-02 12:35:00,186.99,187.42,186.88,187.37,9993.0,186.99,187.42,186.88,187.37,9993.0
2023-11-02 12:40:00,187.38,187.47,187.27,187.41,8332.0,187.38,187.47,187.27,187.41,8332.0
2023-11-02 12:45:00,187.33,187.62,187.19,187.48,14900.0,187.33,187.62,187.19,187.48,14900.0
2023-11-02 12:50:00,187.43,188.14,187.4,188.04,8351.0,187.43,188.14,187.4,188.04,8351.0
2023-11-02 12:55:00,188.12,188.22,187.55,187.77,14233.0,188.12,188.22,187.55,187.77,14233.0
2023-11-02 13:00:00,187.75,188.12,187.64,187.84,12110.0,187.75,188.12,187.64,187.84,12110.0
2023-11-02 13:05:00,187.84,188.08,187.75,188.01,8054.0,187.84,188.08,187.75,188.01,8054.0
2023-11-02 13:10:00,187.98,188.36,187.93,188.36,8321.0,187.98,188.36,187.93,188.36,8321.0
2023-11-02 13:15:00,188.45,188.53,188.12,188.27,11143.0,188.45,188.53,188.12,188.27,11143.0
2023-11-02 13:20:00,188.21,188.36,188.13,188.35,8281.0,188.21,188.36,188.13,188.35,8281.0
2023-11-02 13:25:00,188.28,188.64,188.25,188.56,5926.0,188.28,188.64,188.25,188.56,5926.0
2023-11-02 13:30:00,188.65,189.0,188.51,188.82,14906.0,188.65,189.0,188.51,188.82,14906.0
2023-11-02 13:35:00,188.88,188.95,188.57,188.76,13242.0,188.88,188.95,188.57,188.76,13242.0
2023-11-02 13:40:00,188.85,189.09,188.76,188.87,14383.0,188.85,189.09,188.76,188.87,14383.0
2023-11-02 13:45:00,188.87,189.09,188.74,188.74,11225.0,188.87,189.09,188.74,188.74,11225.0
2023-11-02 13:50:00,188.63,188.79,188.56,188.69,10447.0,188.63,188.79,188.56,188.69,10447.0
2023-11-02 13:55:00,188.75,189.22,188.71,189.2,8792.0,188.75,189.22,188.71,189.2,8792.0
2023-11-02 14:00:00,189.14,189.49,188.96,189.44,15263.0,189.14,189.49,188.96,189.44,15263.0
2023-11-02 14:05:00,189.44,189.52,189.26,189.42,14117.0,189.44,189.52,189.26,189.42,14117.0
2023-11-02 14:10:00,189.41,189.7,189.27,189.41,13995.0,189.41,189.7,189.27,189.41,13995.0
2023-11-02 14:15:00,189.46,189.57,189.21,189.31,8538.0,189.46,189.57,189.21,189.31,8538.0
2023-11-02 14:20:00,189.29,189.39,189.0,189.39,16002.0,189.29,189.39,189.0,189.39,16002.0
2023-11-02 14:25:00,189.34,189.72,189.25,189.41,12548.0,189.34,189.72,189.25,189.41,12548.0
2023-11-02 14:30:00,189.4,189.67,189.32,189.48,10512.0,189.4,189.67,189.32,189.48,10512.0
2023-11-02 14:35:00,189.57,189.67,189.35,189.45,14929.0,189.57,189.67,189.35,189.45,14929.0
2023-11-02 14:40:00,189.5,189.92,189.5,189.91,17666.0,189.5,189.92,189.5,189.91,17666.0
2023-11-02 14:45:00,189.96,190.11,189.81,189.92,20722.0,189.96,190.11,189.81,189.92,20722.0
2023-11-02 14:50:00,189.98,190.2,189.93,190.0,19562.0,189.98,190.2,189.93,190.0,19562.0
2023-11-02 14:55:00,190.09,190.21,189.49,189.7,23278.0,190.09,190.21,189.49,189.7,23278.0
2023-11-02 15:00:00,189.79,190.17,189.7,190.17,17144.0,189.79,190.17,189.7,190.17,17144.0
2023-11-02 15:05:00,190.09,190.32,189.89,190.02,19782.0,190.09,190.32,189.89,190.02,19782.0
2023-11-02 15:10:00,189.93,190.05,189.72,190.05,16603.0,189.93,190.05,189.72,190.05,16603.0
2023-11-02 15:15:00,190.09,190.11,189.9,190.0,18767.0,190.09,190.11,189.9,190.0,18767.0
2023-11-02 15:20:00,189.96,190.31,189.85,190.24,30958.0,189.96,190.31,189.85,190.24,30958.0
2023-11-02 15:25:00,190.24,190.67,190.23,190.54,18949.0,190.24,190.67,190.23,190.54,18949.0
2023-11-02 15:30:00,190.6,190.64,190.29,190.59,32516.0,190.6,190.64,190.29,190.59,32516.0
2023-11-02 15:35:00,190.59,190.99,190.58,190.99,46241.0,190.59,190.99,190.58,190.99,46241.0
2023-11-02 15:40:00,190.94,191.53,190.89,191.39,61001.0,190.94,191.53,190.89,191.39,61001.0
2023-11-02 15:45:00,191.31,191.31,190.92,191.16,48721.0,191.31,191.31,190.92,191.16,48721.0
2023-11-02 15:50:00,191.16,191.43,190.84,190.87,80261.0,191.16,191.43,190.84,190.87,80261.0
2023-11-02 15:55:00,190.87,190.96,190.44,190.46,201763.0,190.87,190.96,190.44,190.46,201763.0
2023-11-03 09:30:00,194.13,196.65,192.42,196.04,26895.0,194.13,196.65,192.42,196.04,26895.0
2023-11-03 09:35:00,196.03,196.82,195.48,195.66,30111.0,196.03,196.82,195.48,195.66,30111.0
2023-11-03 09:40:00,195.78,196.28,195.26,196.27,18395.0,195.78,196.28,195.26,196.27,18395.0
2023-11-03 09:45:00,196.27,196.44,195.62,196.21,26896.0,196.27,196.44,195.62,196.21,26896.0
2023-11-03 09:50:00,196.17,197.48,195.5,197.46,14698.0,196.17,197.48,195.5,197.46,14698.0
2023-11-03 09:55:00,197.5,198.47,197.5,198.31,19605.0,197.5,198.47,197.5,198.31,19605.0
2023-11-03 10:00:00,198.4,198.48,197.28,197.28,16221.0,198.4,198.48,197.28,197.28,16221.0
2023-11-03 10:05:00,197.39,197.66,197.17,197.47,10406.0,197.39,197.66,197.17,197.47,10406.0
2023-11-03 10:10:00,197.58,197.68,197.18,197.53,12842.0,197.58,197.68,197.18,197.53,12842.0
2023-11-03 10:15:00,197.56,198.3,197.45,198.03,24406.0,197.56,198.3,197.45,198.03,24406.0
2023-11-03 10:20:00,197.92,198.27,197.7,197.7,12105.0,197.92,198.27,197.7,197.7,12105.0
2023-11-03 10:25:00,197.84,197.88,196.94,197.05,15129.0,197.84,197.88,196.94,197.05,15129.0
2023-11-03 10:30:00,197.06,197.56,197.05,197.16,12834.0,197.06,197.56,197.05,197.16,12834.0
2023-11-03 10:35:00,197.03,197.17,196.92,197.09,7625.0,197.03,197.17,196.92,197.09,7625.0
2023-11-03 10:40:00,197.02,197.25,196.86,197.19,15206.0,197.02,197.25,196.86,197.19,15206.0
2023-11-03 10:45:00,197.21,197.36,197.07,197.2,9869.0,197.21,197.36,197.07,197.2,9869.0
2023-11-03 10:50:00,197.11,197.11,196.27,196.41,12913.0,197.11,197.11,196.27,196.41,12913.0
2023-11-03 10:55:00,196.55,196.62,196.19,196.3,7651.0,196.55,196.62,196.19,196.3,7651.0
2023-11-03 11:00:00,196.29,196.48,196.23,196.31,11026.0,196.29,196.48,196.23,196.31,11026.0
2023-11-03 11:05:00,196.31,196.58,196.26,196.4,12054.0,196.31,196.58,196.26,196.4,12054.0
2023-11-03 11:10:00,196.27,196.44,195.98,196.43,10629.0,196.27,196.44,195.98,196.43,10629.0
2023-11-03 11:15:00,196.32,196.61,196.29,196.53,10466.0,196.32,196.61,196.29,196.53,10466.0
2023-11-03 11:20:00,196.46,197.03,196.45,196.82,21813.0,196.46,197.03,196.45,196.82,21813.0
2023-11-03 11:25:00,196.77,197.35,196.74,196.81,15747.0,196.77,197.35,196.74,196.81,15747.0
2023-11-03 11:30:00,196.91,197.42,196.91,197.3,11288.0,196.91,197.42,196.91,197.3,11288.0
2023-11-03 11:35:00,197.38,197.51,197.24,197.42,14345.0,197.38,197.51,197.24,197.42,14345.0
2023-11-03 11:40:00,197.44,197.48,197.19,197.46,5962.0,197.44,197.48,197.19,197.46,5962.0
2023-11-03 11:45:00,197.46,197.54,197.27,197.37,14987.0,197.46,197.54,197.27,197.37,14987.0
2023-11-03 11:50:00,197.5,197.87,197.37,197.81,14142.0,197.5,197.87,197.37,197.81,14142.0
2023-11-03 11:55:00,197.81,198.12,197.66,197.94,16741.0,197.81,198.12,197.66,197.94,16741.0
2023-11-03 12:00:00,198.0,198.32,197.99,198.13,16227.0,198.0,198.32,197.99,198.13,16227.0
2023-11-03 12:05:00,198.19,198.6,198.18,198.5,10291.0,198.19,198.6,198.18,198.5,10291.0
2023-11-03 12:10:00,198.56,198.62,198.13,198.47,10089.0,198.56,198.62,198.13,198.47,10089.0
2023-11-03 12:15:00,198.43,198.66,198.4,198.66,9912.0,198.43,198.66,198.4,198.66,9912.0
2023-11-03 12:20:00,198.58,198.85,198.57,198.75,6301.0,198.58,198.85,198.57,198.75,6301.0
2023-11-03 12:25:00,198.68,198.72,198.43,198.57,27691.0,198.68,198.72,198.43,198.57,27691.0
2023-11-03 12:30:00,198.74,198.96,198.49,198.88,13456.0,198.74,198.96,198.49,198.88,13456.0
2023-11-03 12:35:00,198.92,198.92,198.52,198.6,10688.0,198.92,198.92,198.52,198.6,10688.0
2023-11-03 12:40:00,198.46,198.64,198.35,198.49,14343.0,198.46,198.64,198.35,198.49,14343.0
2023-11-03 12:45:00,198.47,198.54,198.36,198.46,8225.0,198.47,198.54,198.36,198.46,8225.0
2023-11-03 12:50:00,198.46,198.7,198.37,198.66,8545.0,198.46,198.7,198.37,198.66,8545.0
2023-11-03 12:55:00,198.74,199.11,198.69,198.91,13875.0,198.74,199.11,198.69,198.91,13875.0
2023-11-03 13:00:00,198.9,198.96,198.62,198.69,14892.0,198.9,198.96,198.62,198.69,14892.0
2023-11-03 13:05:00,198.63,199.19,198.48,198.92,33487.0,198.63,199.19,198.48,198.92,33487.0
2023-11-03 13:10:00,198.92,199.07,198.63,199.01,20251.0,198.92,199.07,198.63,199.01,20251.0
2023-11-03 13:15:00,199.01,199.01,198.21,198.47,15401.0,199.01,199.01,198.21,198.47,15401.0
2023-11-03 13:20:00,198.55,198.69,198.13,198.14,7118.0,198.55,198.69,198.13,198.14,7118.0
2023-11-03 13:25:00,198.05,198.18,197.95,198.13,5815.0,198.05,198.18,197.95,198.13,5815.0
2023-11-03 13:30:00,198.14,198.32,198.09,198.27,5735.0,198.14,198.32,198.09,198.27,5735.0
2023-11-03 13:35:00,198.27,198.59,198.09,198.43,12641.0,198.27,198.59,198.09,198.43,12641.0
2023-11-03 13:40:00,198.35,198.37,198.0,198.0,7958.0,198.35,198.37,198.0,198.0,7958.0
2023-11-03 13:45:00,198.08,198.12,197.81,197.91,16030.0,198.08,198.12,197.81,197.91,16030.0
2023-11-03 13:50:00,197.9,198.29,197.84,198.14,7798.0,197.9,198.29,197.84,198.14,7798.0
2023-11-03 13:55:00,198.2,198.73,198.15,198.46,14880.0,198.2,198.73,198.15,198.46,14880.0
2023-11-03 14:00:00,198.45,198.45,198.06,198.35,8171.0,198.45,198.45,198.06,198.35,8171.0
2023-11-03 14:05:00,198.35,198.84,198.21,198.83,12546.0,198.35,198.84,198.21,198.83,12546.0
2023-11-03 14:10:00,198.73,198.87,198.58,198.83,7292.0,198.73,198.87,198.58,198.83,7292.0
2023-11-03 14:15:00,198.84,198.96,198.68,198.96,10271.0,198.84,198.96,198.68,198.96,10271.0
2023-11-03 14:20:00,198.92,198.96,198.7,198.9,13303.0,198.92,198.96,198.7,198.9,13303.0
2023-11-03 14:25:00,198.83,199.07,198.77,198.99,9527.0,198.83,199.07,198.77,198.99,9527.0
2023-11-03 14:30:00,198.99,199.01,198.8,199.01,13159.0,198.99,199.01,198.8,199.01,13159.0
2023-11-03 14:35:00,199.04,199.43,199.01,199.43,12203.0,199.04,199.43,199.01,199.43,12203.0
2023-11-03 14:40:00,199.43,199.69,199.32,199.67,13135.0,199.43,199.69,199.32,199.67,13135.0
2023-11-03 14:45:00,199.56,199.83,199.56,199.69,12818.0,199.56,199.83,199.56,199.69,12818.0
2023-11-03 14:50:00,199.75,199.75,199.51,199.52,11820.0,199.75,199.75,199.51,199.52,11820.0
2023-11-03 14:55:00,199.46,199.63,199.35,199.35,16233.0,199.46,199.63,199.35,199.35,16233.0
2023-11-03 15:00:00,199.28,199.28,198.78,199.06,14083.0,199.28,199.28,198.78,199.06,14083.0
2023-11-03 15:05:00,199.02,199.1,198.91,199.06,14232.0,199.02,199.1,198.91,199.06,14232.0
2023-11-03 15:10:00,199.09,199.21,198.66,198.97,20704.0,199.09,199.21,198.66,198.97,20704.0
2023-11-03 15:15:00,198.95,198.97,198.56,198.67,12073.0,198.95,198.97,198.56,198.67,12073.0
2023-11-03 15:20:00,198.7,198.85,198.62,198.85,9740.0,198.7,198.85,198.62,198.85,9740.0
2023-11-03 15:25:00,198.84,198.85,198.49,198.55,17886.0,198.84,198.85,198.49,198.55,17886.0
2023-11-03 15:30:00,198.5,198.54,197.74,197.78,29867.0,198.5,198.54,197.74,197.78,29867.0
2023-11-03 15:35:00,197.75,197.84,197.52,197.76,29931.0,197.75,197.84,197.52,197.76,29931.0
2023-11-03 15:40:00,197.76,198.3,197.71,198.24,23686.0,197.76,198.3,197.71,198.24,23686.0
2023-11-03 15:45:00,198.24,198.44,198.15,198.19,53243.0,198.24,198.44,198.15,198.19,53243.0
2023-11-03 15:50:00,198.1,198.18,197.28,197.43,50120.0,198.1,198.18,197.28,197.43,50120.0
2023-11-03 15:55:00,197.43,197.47,196.98,197.2,197467.0,197.43,197.47,196.98,197.2,197467.0
2023-11-06 09:30:00,196.67,197.51,196.34,197.01,16212.0,196.67,197.51,196.34,197.01,16212.0
2023-11-06 09:35:00,197.03,197.3,196.25,196.31,11869.0,197.03,197.3,196.25,196.31,11869.0
2023-11-06 09:40:00,196.82,197.04,196.2,196.83,6670.0,196.82,197.04,196.2,196.83,6670.0
2023-11-06 09:45:00,196.7,196.81,195.19,196.61,27042.0,196.7,196.81,195.19,196.61,27042.0
2023-11-06 09:50:00,196.68,197.19,196.53,196.83,6220.0,196.68,197.19,196.53,196.83,6220.0
2023-11-06 09:55:00,197.05,197.85,196.78,197.84,11509.0,197.05,197.85,196.78,197.84,11509.0
2023-11-06 10:00:00,198.02,198.22,197.47,197.7,10661.0,198.02,198.22,197.47,197.7,10661.0
2023-11-06 10:05:00,197.83,198.03,197.62,197.95,20103.0,197.83,198.03,197.62,197.95,20103.0
2023-11-06 10:10:00,198.02,198.2,197.82,197.82,15088.0,198.02,198.2,197.82,197.82,15088.0
2023-11-06 10:15:00,197.9,198.25,197.63,198.19,11282.0,197.9,198.25,197.63,198.19,11282.0
2023-11-06 10:20:00,198.2,198.74,198.08,198.58,11550.0,198.2,198.74,198.08,198.58,11550.0
2023-11-06 10:25:00,198.66,198.85,198.57,198.73,7855.0,198.66,198.85,198.57,198.73,7855.0
2023-11-06 10:30:00,198.58,198.76,198.45,198.74,11255.0,198.58,198.76,198.45,198.74,11255.0
2023-11-06 10:35:00,198.71,198.93,198.46,198.84,13177.0,198.71,198.93,198.46,198.84,13177.0
2023-11-06 10:40:00,198.79,199.14,198.79,199.0,13974.0,198.79,199.14,198.79,199.0,13974.0
2023-11-06 10:45:00,199.09,199.59,199.05,199.33,14458.0,199.09,199.59,199.05,199.33,14458.0
2023-11-06 10:50:00,199.37,199.39,198.83,199.22,20579.0,199.37,199.39,198.83,199.22,20579.0
2023-11-06 10:55:00,199.22,199.35,199.09,199.35,7106.0,199.22,199.35,199.09,199.35,7106.0
2023-11-06 11:00:00,199.38,199.8,199.17,199.74,16121.0,199.38,199.8,199.17,199.74,16121.0
2023-11-06 11:05:00,199.74,200.44,199.73,200.2,21798.0,199.74,200.44,199.73,200.2,21798.0
2023-11-06 11:10:00,200.26,200.43,200.1,200.27,12756.0,200.26,200.43,200.1,200.27,12756.0
2023-11-06 11:15:00,200.32,200.51,200.04,200.5,9977.0,200.32,200.51,200.04,200.5,9977.0
2023-11-06 11:20:00,200.5,200.65,200.25,200.3,14753.0,200.5,200.65,200.25,200.3,14753.0
2023-11-06 11:25:00,200.33,200.61,200.22,200.39,8142.0,200.33,200.61,200.22,200.39,8142.0
2023-11-06 11:30:00,200.35,200.36,199.56,199.65,4242.0,200.35,200.36,199.56,199.65,4242.0
2023-11-06 11:35:00,199.72,199.83,199.38,199.57,7659.0,199.72,199.83,199.38,199.57,7659.0
2023-11-06 11:40:00,199.59,199.83,199.57,199.59,10712.0,199.59,199.83,199.57,199.59,10712.0
2023-11-06 11:45:00,199.77,200.02,199.49,199.56,8675.0,199.77,200.02,199.49,199.56,8675.0
2023-11-06 11:50:00,199.63,199.74,199.23,199.63,8110.0,199.63,199.74,199.23,199.63,8110.0
2023-11-06 11:55:00,199.55,199.95,199.54,199.95,5915.0,199.55,199.95,199.54,199.95,5915.0
2023-11-06 12:00:00,199.97,200.06,199.75,199.75,9951.0,199.97,200.06,199.75,199.75,9951.0
2023-11-06 12:05:00,199.72,199.87,199.68,199.76,7486.0,199.72,199.87,199.68,199.76,7486.0
2023-11-06 12:10:00,199.8,199.95,199.65,199.87,12544.0,199.8,199.95,199.65,199.87,12544.0
2023-11-06 12:15:00,199.8,199.85,199.52,199.68,11667.0,199.8,199.85,199.52,199.68,11667.0
2023-11-06 12:20:00,199.62,199.64,199.17,199.17,15186.0,199.62,199.64,199.17,199.17,15186.0
2023-11-06 12:25:00,199.17,199.17,198.82,198.85,7563.0,199.17,199.17,198.82,198.85,7563.0
2023-11-06 12:30:00,198.91,198.97,198.69,198.82,7573.0,198.91,198.97,198.69,198.82,7573.0
2023-11-06 12:35:00,198.82,199.06,198.63,198.99,13029.0,198.82,199.06,198.63,198.99,13029.0
2023-11-06 12:40:00,199.0,199.21,198.91,198.96,6574.0,199.0,199.21,198.91,198.96,6574.0
2023-11-06 12:45:00,199.07,199.07,198.88,198.94,4902.0,199.07,199.07,198.88,198.94,4902.0
2023-11-06 12:50:00,198.87,198.88,198.42,198.43,5013.0,198.87,198.88,198.42,198.43,5013.0
2023-11-06 12:55:00,198.48,198.91,198.48,198.84,8746.0,198.48,198.91,198.48,198.84,8746.0
2023-11-06 13:00:00,198.84,198.85,197.97,198.31,12322.0,198.84,198.85,197.97,198.31,12322.0
2023-11-06 13:05:00,198.3,198.55,198.3,198.32,7784.0,198.3,198.55,198.3,198.32,7784.0
2023-11-06 13:10:00,198.36,198.36,198.24,198.25,4488.0,198.36,198.36,198.24,198.25,4488.0
2023-11-06 13:15:00,198.24,198.27,197.78,197.78,9424.0,198.24,198.27,197.78,197.78,9424.0
2023-11-06 13:20:00,197.8,197.98,197.54,197.98,10101.0,197.8,197.98,197.54,197.98,10101.0
2023-11-06 13:25:00,197.91,197.97,197.63,197.74,7797.0,197.91,197.97,197.63,197.74,7797.0
2023-11-06 13:30:00,197.67,197.85,197.52,197.73,12405.0,197.67,197.85,197.52,197.73,12405.0
2023-11-06 13:35:00,197.73,197.99,197.72,197.86,7299.0,197.73,197.99,197.72,197.86,7299.0
2023-11-06 13:40:00,197.85,197.98,197.85,197.89,11320.0,197.85,197.98,197.85,197.89,11320.0
2023-11-06 13:45:00,197.94,198.04,197.82,197.91,6155.0,197.94,198.04,197.82,197.91,6155.0
2023-11-06 13:50:00,197.87,197.87,197.26,197.26,13933.0,197.87,197.87,197.26,197.26,13933.0
2023-11-06 13:55:00,197.28,197.61,197.28,197.5,7355.0,197.28,197.61,197.28,197.5,7355.0
2023-11-06 14:00:00,197.54,197.63,197.17,197.25,8034.0,197.54,197.63,197.17,197.25,8034.0
2023-11-06 14:05:00,197.28,197.37,197.09,197.13,5406.0,197.28,197.37,197.09,197.13,5406.0
2023-11-06 14:10:00,197.17,197.19,197.04,197.05,6296.0,197.17,197.19,197.04,197.05,6296.0
2023-11-06 14:15:00,197.04,197.14,196.88,196.95,8021.0,197.04,197.14,196.88,196.95,8021.0
2023-11-06 14:20:00,196.97,197.08,196.88,196.94,10314.0,196.97,197.08,196.88,196.94,10314.0
2023-11-06 14:25:00,196.92,197.0,196.87,197.0,5560.0,196.92,197.0,196.87,197.0,5560.0
2023-11-06 14:30:00,197.0,197.31,197.0,197.3,9259.0,197.0,197.31,197.0,197.3,9259.0
2023-11-06 14:35:00,197.27,197.5,197.21,197.49,7580.0,197.27,197.5,197.21,197.49,7580.0
2023-11-06 14:40:00,197.49,197.66,197.48,197.66,8246.0,197.49,197.66,197.48,197.66,8246.0
2023-11-06 14:45:00,197.66,197.71,197.29,197.61,28241.0,197.66,197.71,197.29,197.61,28241.0
2023-11-06 14:50:00,197.59,197.64,197.52,197.61,7533.0,197.59,197.64,197.52,197.61,7533.0
2023-11-06 14:55:00,197.7,198.07,197.63,198.0,14006.0,197.7,198.07,197.63,198.0,14006.0
2023-11-06 15:00:00,198.0,198.07,197.79,197.92,9852.0,198.0,198.07,197.79,197.92,9852.0
2023-11-06 15:05:00,197.91,198.04,197.86,197.98,7729.0,197.91,198.04,197.86,197.98,7729.0
2023-11-06 15:10:00,198.0,198.11,197.78,197.78,13221.0,198.0,198.11,197.78,197.78,13221.0
2023-11-06 15:15:00,197.72,197.76,197.64,197.76,5769.0,197.72,197.76,197.64,197.76,5769.0
2023-11-06 15:20:00,197.69,197.69,197.22,197.46,18008.0,197.69,197.69,197.22,197.46,18008.0
2023-11-06 15:25:00,197.49,197.49,197.26,197.48,15557.0,197.49,197.49,197.26,197.48,15557.0
2023-11-06 15:30:00,197.51,197.84,197.36,197.84,16152.0,197.51,197.84,197.36,197.84,16152.0
2023-11-06 15:35:00,197.77,197.82,197.48,197.59,17156.0,197.77,197.82,197.48,197.59,17156.0
2023-11-06 15:40:00,197.58,198.11,197.57,197.88,28681.0,197.58,198.11,197.57,197.88,28681.0
2023-11-06 15:45:00,197.89,198.0,197.67,197.99,32881.0,197.89,198.0,197.67,197.99,32881.0
2023-11-06 15:50:00,198.09,198.3,198.03,198.2,48716.0,198.09,198.3,198.03,198.2,48716.0
2023-11-06 15:55:00,198.23,198.61,198.09,198.52,161206.0,198.23,198.61,198.09,198.52,161206.0
2023-11-07 09:30:00,198.22,199.05,197.73,198.96,16032.0,198.22,199.05,197.73,198.96,16032.0
2023-11-07 09:35:00,198.42,198.61,197.1,197.23,6958.0,198.42,198.61,197.1,197.23,6958.0
2023-11-07 09:40:00,197.44,197.99,196.35,197.93,10679.0,197.44,197.99,196.35,197.93,10679.0
2023-11-07 09:45:00,197.98,198.68,197.92,198.04,9554.0,197.98,198.68,197.92,198.04,9554.0
2023-11-07 09:50:00,198.45,199.02,198.25,198.4,8375.0,198.45,199.02,198.25,198.4,8375.0
2023-11-07 09:55:00,198.08,198.17,197.23,197.74,25990.0,198.08,198.17,197.23,197.74,25990.0
2023-11-07 10:00:00,197.62,198.47,197.59,197.72,7009.0,197.62,198.47,197.59,197.72,7009.0
2023-11-07 10:05:00,197.67,197.89,197.3,197.81,3370.0,197.67,197.89,197.3,197.81,3370.0
2023-11-07 10:10:00,197.81,198.27,197.68,198.27,7211.0,197.81,198.27,197.68,198.27,7211.0
2023-11-07 10:15:00,198.36,198.7,198.3,198.45,4511.0,198.36,198.7,198.3,198.45,4511.0
2023-11-07 10:20:00,198.59,199.22,198.59,199.11,6026.0,198.59,199.22,198.59,199.11,6026.0
2023-11-07 10:25:00,199.02,199.02,198.51,198.81,9567.0,199.02,199.02,198.51,198.81,9567.0
2023-11-07 10:30:00,198.75,198.95,198.64,198.89,9887.0,198.75,198.95,198.64,198.89,9887.0
2023-11-07 10:35:00,198.89,199.09,198.75,198.98,5826.0,198.89,199.09,198.75,198.98,5826.0
2023-11-07 10:40:00,199.09,199.5,198.81,198.87,7214.0,199.09,199.5,198.81,198.87,7214.0
2023-11-07 10:45:00,198.97,199.67,198.96,199.51,6667.0,198.97,199.67,198.96,199.51,6667.0
2023-11-07 10:50:00,199.42,199.86,199.3,199.4,8309.0,199.42,199.86,199.3,199.4,8309.0
2023-11-07 10:55:00,199.4,199.85,199.18,199.7,9753.0,199.4,199.85,199.18,199.7,9753.0
2023-11-07 11:00:00,199.55,199.86,199.49,199.86,5100.0,199.55,199.86,199.49,199.86,5100.0
2023-11-07 11:05:00,199.73,200.07,199.59,200.07,5804.0,199.73,200.07,199.59,200.07,5804.0
2023-11-07 11:10:00,199.95,200.11,199.89,200.02,5059.0,199.95,200.11,199.89,200.02,5059.0
2023-11-07 11:15:00,199.97,200.18,199.74,199.75,6875.0,199.97,200.18,199.74,199.75,6875.0
2023-11-07 11:20:00,199.82,199.96,199.62,199.91,1872.0,199.82,199.96,199.62,199.91,1872.0
2023-11-07 11:25:00,200.02,200.12,199.87,199.99,6921.0,200.02,200.12,199.87,199.99,6921.0
2023-11-07 11:30:00,200.11,200.37,200.1,200.23,4159.0,200.11,200.37,200.1,200.23,4159.0
2023-11-07 11:35:00,200.35,200.5,200.26,200.46,8501.0,200.35,200.5,200.26,200.46,8501.0
2023-11-07 11:40:00,200.57,200.57,200.37,200.48,3317.0,200.57,200.57,200.37,200.48,3317.0
2023-11-07 11:45:00,200.51,200.52,200.08,200.42,11503.0,200.51,200.52,200.08,200.42,11503.0
2023-11-07 11:50:00,200.41,200.73,200.41,200.73,30761.0,200.41,200.73,200.41,200.73,30761.0
2023-11-07 11:55:00,200.73,200.98,200.65,200.89,5500.0,200.73,200.98,200.65,200.89,5500.0
2023-11-07 12:00:00,200.81,200.81,200.39,200.74,7819.0,200.81,200.81,200.39,200.74,7819.0
2023-11-07 12:05:00,200.54,200.83,200.43,200.81,4640.0,200.54,200.83,200.43,200.81,4640.0
2023-11-07 12:10:00,200.84,200.84,200.59,200.75,3765.0,200.84,200.84,200.59,200.75,3765.0
2023-11-07 12:15:00,200.74,200.9,200.7,200.75,4277.0,200.74,200.9,200.7,200.75,4277.0
2023-11-07 12:20:00,200.81,200.81,200.67,200.8,4100.0,200.81,200.81,200.67,200.8,4100.0
2023-11-07 12:25:00,200.79,200.93,200.7,200.7,9993.0,200.79,200.93,200.7,200.7,9993.0
2023-11-07 12:30:00,200.7,200.88,200.5,200.72,8726.0,200.7,200.88,200.5,200.72,8726.0
2023-11-07 12:35:00,200.63,200.79,200.56,200.71,6348.0,200.63,200.79,200.56,200.71,6348.0
2023-11-07 12:40:00,200.71,201.0,200.6,201.0,5264.0,200.71,201.0,200.6,201.0,5264.0
2023-11-07 12:45:00,201.06,201.15,200.69,200.82,7076.0,201.06,201.15,200.69,200.82,7076.0
2023-11-07 12:50:00,200.76,200.83,200.5,200.5,2871.0,200.76,200.83,200.5,200.5,2871.0
2023-11-07 12:55:00,200.49,200.6,200.4,200.47,2897.0,200.49,200.6,200.4,200.47,2897.0
2023-11-07 13:00:00,200.54,200.63,200.39,200.43,2000.0,200.54,200.63,200.39,200.43,2000.0
2023-11-07 13:05:00,200.42,200.81,200.27,200.81,4943.0,200.42,200.81,200.27,200.81,4943.0
2023-11-07 13:10:00,200.68,200.94,200.49,200.62,13028.0,200.68,200.94,200.49,200.62,13028.0
2023-11-07 13:15:00,200.65,200.65,200.25,200.55,3218.0,200.65,200.65,200.25,200.55,3218.0
2023-11-07 13:20:00,200.67,200.74,200.44,200.74,3744.0,200.67,200.74,200.44,200.74,3744.0
2023-11-07 13:25:00,200.72,200.94,200.71,200.83,5577.0,200.72,200.94,200.71,200.83,5577.0
2023-11-07 13:30:00,200.79,200.87,200.65,200.71,4688.0,200.79,200.87,200.65,200.71,4688.0
2023-11-07 13:35:00,200.76,200.84,200.56,200.56,3702.0,200.76,200.84,200.56,200.56,3702.0
2023-11-07 13:40:00,200.56,200.95,200.53,200.86,6176.0,200.56,200.95,200.53,200.86,6176.0
2023-11-07 13:45:00,200.89,201.07,200.84,201.0,12834.0,200.89,201.07,200.84,201.0,12834.0
2023-11-07 13:50:00,200.98,200.99,200.79,200.97,5202.0,200.98,200.99,200.79,200.97,5202.0
2023-11-07 13:55:00,200.93,201.02,200.53,201.02,8700.0,200.93,201.02,200.53,201.02,8700.0
2023-11-07 14:00:00,200.94,201.06,200.9,200.97,1535.0,200.94,201.06,200.9,200.97,1535.0
2023-11-07 14:05:00,200.94,201.01,200.61,200.67,14132.0,200.94,201.01,200.61,200.67,14132.0
2023-11-07 14:10:00,200.73,200.9,200.67,200.88,3735.0,200.73,200.9,200.67,200.88,3735.0
2023-11-07 14:15:00,200.87,201.03,200.87,200.89,9535.0,200.87,201.03,200.87,200.89,9535.0
2023-11-07 14:20:00,200.89,200.93,200.75,200.87,6392.0,200.89,200.93,200.75,200.87,6392.0
2023-11-07 14:25:00,200.93,201.03,200.83,200.89,5689.0,200.93,201.03,200.83,200.89,5689.0
2023-11-07 14:30:00,200.95,201.06,200.92,200.96,4831.0,200.95,201.06,200.92,200.96,4831.0
2023-11-07 14:35:00,200.96,201.17,200.89,200.89,8937.0,200.96,201.17,200.89,200.89,8937.0
2023-11-07 14:40:00,200.93,201.08,200.75,200.8,6865.0,200.93,201.08,200.75,200.8,6865.0
2023-11-07 14:45:00,200.88,200.89,200.67,200.76,3701.0,200.88,200.89,200.67,200.76,3701.0
2023-11-07 14:50:00,200.77,200.91,200.67,200.73,8735.0,200.77,200.91,200.67,200.73,8735.0
2023-11-07 14:55:00,200.75,200.8,200.37,200.57,10210.0,200.75,200.8,200.37,200.57,10210.0
2023-11-07 15:00:00,200.58,200.85,200.47,200.69,8796.0,200.58,200.85,200.47,200.69,8796.0
2023-11-07 15:05:00,200.68,200.74,200.59,200.64,5615.0,200.68,200.74,200.59,200.64,5615.0
2023-11-07 15:10:00,200.61,200.97,200.53,200.97,10723.0,200.61,200.97,200.53,200.97,10723.0
2023-11-07 15:15:00,200.86,201.0,200.82,201.0,8721.0,200.86,201.0,200.82,201.0,8721.0
2023-11-07 15:20:00,200.93,201.13,200.83,201.13,12745.0,200.93,201.13,200.83,201.13,12745.0
2023-11-07 15:25:00,201.16,201.39,201.12,201.37,5921.0,201.16,201.39,201.12,201.37,5921.0
2023-11-07 15:30:00,201.37,201.39,201.11,201.18,20730.0,201.37,201.39,201.11,201.18,20730.0
2023-11-07 15:35:00,201.13,201.36,201.09,201.26,20141.0,201.13,201.36,201.09,201.26,20141.0
2023-11-07 15:40:00,201.23,201.32,201.11,201.26,29608.0,201.23,201.32,201.11,201.26,29608.0
2023-11-07 15:45:00,201.3,201.36,200.71,200.81,29200.0,201.3,201.36,200.71,200.81,29200.0
2023-11-07 15:50:00,200.77,200.92,200.68,200.68,32902.0,200.77,200.92,200.68,200.68,32902.0
2023-11-07 15:55:00,200.64,200.78,200.03,200.08,155384.0,200.64,200.78,200.03,200.08,155384.0
2023-11-08 09:30:00,200.15,200.15,198.58,198.94,15893.0,200.15,200.15,198.58,198.94,15893.0
2023-11-08 09:35:00,198.77,200.13,198.64,199.67,8467.0,198.77,200.13,198.64,199.67,8467.0
2023-11-08 09:40:00,199.95,201.24,199.95,200.9,10443.0,199.95,201.24,199.95,200.9,10443.0
2023-11-08 09:45:00,200.89,201.12,200.29,201.0,13813.0,200.89,201.12,200.29,201.0,13813.0
2023-11-08 09:50:00,200.92,201.25,200.19,200.5,10893.0,200.92,201.25,200.19,200.5,10893.0
2023-11-08 09:55:00,200.63,201.11,200.47,201.1,10262.0,200.63,201.11,200.47,201.1,10262.0
2023-11-08 10:00:00,201.04,201.09,200.63,200.69,6354.0,201.04,201.09,200.63,200.69,6354.0
2023-11-08 10:05:00,200.82,201.04,200.51,200.96,43672.0,200.82,201.04,200.51,200.96,43672.0
2023-11-08 10:10:00,201.09,201.3,201.01,201.08,6838.0,201.09,201.3,201.01,201.08,6838.0
2023-11-08 10:15:00,201.13,201.3,200.58,200.71,7751.0,201.13,201.3,200.58,200.71,7751.0
2023-11-08 10:20:00,200.72,200.84,200.02,200.2,10800.0,200.72,200.84,200.02,200.2,10800.0
2023-11-08 10:25:00,200.09,200.34,200.02,200.23,5003.0,200.09,200.34,200.02,200.23,5003.0
2023-11-08 10:30:00,200.1,200.42,199.99,200.38,7918.0,200.1,200.42,199.99,200.38,7918.0
2023-11-08 10:35:00,200.24,200.57,200.07,200.32,10089.0,200.24,200.57,200.07,200.32,10089.0
2023-11-08 10:40:00,200.38,200.55,200.18,200.44,5442.0,200.38,200.55,200.18,200.44,5442.0
2023-11-08 10:45:00,200.39,200.48,200.21,200.32,5436.0,200.39,200.48,200.21,200.32,5436.0
2023-11-08 10:50:00,200.34,200.34,199.85,199.89,6547.0,200.34,200.34,199.85,199.89,6547.0
2023-11-08 10:55:00,199.62,200.17,199.62,199.99,7475.0,199.62,200.17,199.62,199.99,7475.0
2023-11-08 11:00:00,199.94,200.06,199.85,200.06,6101.0,199.94,200.06,199.85,200.06,6101.0
2023-11-08 11:05:00,200.06,200.72,200.0,200.43,8982.0,200.06,200.72,200.0,200.43,8982.0
2023-11-08 11:10:00,200.46,200.83,200.45,200.55,8708.0,200.46,200.83,200.45,200.55,8708.0
2023-11-08 11:15:00,200.59,201.06,200.58,200.92,8069.0,200.59,201.06,200.58,200.92,8069.0
2023-11-08 11:20:00,200.96,200.96,200.28,200.28,3657.0,200.96,200.96,200.28,200.28,3657.0
2023-11-08 11:25:00,200.2,200.24,199.97,200.09,1612.0,200.2,200.24,199.97,200.09,1612.0
2023-11-08 11:30:00,200.09,200.27,199.98,199.99,4400.0,200.09,200.27,199.98,199.99,4400.0
2023-11-08 11:35:00,200.09,200.43,199.96,200.13,8737.0,200.09,200.43,199.96,200.13,8737.0
2023-11-08 11:40:00,200.2,200.31,200.08,200.28,1740.0,200.2,200.31,200.08,200.28,1740.0
2023-11-08 11:45:00,200.42,200.43,199.82,199.82,5546.0,200.42,200.43,199.82,199.82,5546.0
2023-11-08 11:50:00,199.78,199.82,199.63,199.7,2645.0,199.78,199.82,199.63,199.7,2645.0
2023-11-08 11:55:00,199.79,199.79,198.98,198.98,2368.0,199.79,199.79,198.98,198.98,2368.0
2023-11-08 12:00:00,198.76,198.85,198.31,198.47,3949.0,198.76,198.85,198.31,198.47,3949.0
2023-11-08 12:05:00,198.58,199.27,198.55,199.27,10938.0,198.58,199.27,198.55,199.27,10938.0
2023-11-08 12:10:00,199.25,199.4,198.95,199.39,4012.0,199.25,199.4,198.95,199.39,4012.0
2023-11-08 12:15:00,199.28,199.52,199.28,199.51,4700.0,199.28,199.52,199.28,199.51,4700.0
2023-11-08 12:20:00,199.41,199.45,199.05,199.05,3013.0,199.41,199.45,199.05,199.05,3013.0
2023-11-08 12:25:00,199.09,199.31,199.07,199.15,4709.0,199.09,199.31,199.07,199.15,4709.0
2023-11-08 12:30:00,199.08,199.15,199.0,199.15,1962.0,199.08,199.15,199.0,199.15,1962.0
2023-11-08 12:35:00,199.08,199.34,199.07,199.32,4406.0,199.08,199.34,199.07,199.32,4406.0
2023-11-08 12:40:00,199.24,199.33,199.09,199.19,1159.0,199.24,199.33,199.09,199.19,1159.0
2023-11-08 12:45:00,199.19,199.49,199.19,199.42,4154.0,199.19,199.49,199.19,199.42,4154.0
2023-11-08 12:50:00,199.39,199.5,199.29,199.41,3090.0,199.39,199.5,199.29,199.41,3090.0
2023-11-08 12:55:00,199.31,199.4,198.93,199.4,6820.0,199.31,199.4,198.93,199.4,6820.0
2023-11-08 13:00:00,199.33,199.67,199.3,199.55,2912.0,199.33,199.67,199.3,199.55,2912.0
2023-11-08 13:05:00,199.56,199.85,199.55,199.61,3381.0,199.56,199.85,199.55,199.61,3381.0
2023-11-08 13:10:00,199.54,199.54,198.99,198.99,3101.0,199.54,199.54,198.99,198.99,3101.0
2023-11-08 13:15:00,199.02,199.26,199.0,199.25,5426.0,199.02,199.26,199.0,199.25,5426.0
2023-11-08 13:20:00,199.19,199.6,199.16,199.6,3613.0,199.19,199.6,199.16,199.6,3613.0
2023-11-08 13:25:00,199.62,199.79,199.62,199.79,1200.0,199.62,199.79,199.62,199.79,1200.0
2023-11-08 13:30:00,199.76,199.89,199.58,199.8,3451.0,199.76,199.89,199.58,199.8,3451.0
2023-11-08 13:35:00,199.75,199.86,199.61,199.68,3965.0,199.75,199.86,199.61,199.68,3965.0
2023-11-08 13:40:00,199.75,199.75,199.65,199.72,1984.0,199.75,199.75,199.65,199.72,1984.0
2023-11-08 13:45:00,199.73,199.98,199.73,199.89,1601.0,199.73,199.98,199.73,199.89,1601.0
2023-11-08 13:50:00,199.94,199.99,199.9,199.9,2120.0,199.94,199.99,199.9,199.9,2120.0
2023-11-08 13:55:00,199.9,200.06,199.9,200.06,2869.0,199.9,200.06,199.9,200.06,2869.0
2023-11-08 14:00:00,199.98,200.29,199.85,200.28,3686.0,199.98,200.29,199.85,200.28,3686.0
2023-11-08 14:05:00,200.28,200.43,200.23,200.34,3896.0,200.28,200.43,200.23,200.34,3896.0
2023-11-08 14:10:00,200.39,200.43,200.28,200.28,1928.0,200.39,200.43,200.28,200.28,1928.0
2023-11-08 14:15:00,200.25,200.3,200.03,200.04,3509.0,200.25,200.3,200.03,200.04,3509.0
2023-11-08 14:20:00,200.08,200.26,200.04,200.11,6191.0,200.08,200.26,200.04,200.11,6191.0
2023-11-08 14:25:00,200.21,200.28,200.09,200.15,3929.0,200.21,200.28,200.09,200.15,3929.0
2023-11-08 14:30:00,200.09,200.21,200.04,200.08,4501.0,200.09,200.21,200.04,200.08,4501.0
2023-11-08 14:35:00,200.03,200.32,200.02,200.18,5738.0,200.03,200.32,200.02,200.18,5738.0
2023-11-08 14:40:00,200.09,200.42,200.09,200.42,2830.0,200.09,200.42,200.09,200.42,2830.0
2023-11-08 14:45:00,200.44,200.47,200.27,200.34,4456.0,200.44,200.47,200.27,200.34,4456.0
2023-11-08 14:50:00,200.29,200.51,200.29,200.47,4313.0,200.29,200.51,200.29,200.47,4313.0
2023-11-08 14:55:00,200.47,200.5,199.95,199.96,4201.0,200.47,200.5,199.95,199.96,4201.0
2023-11-08 15:00:00,199.95,200.12,199.85,199.99,4543.0,199.95,200.12,199.85,199.99,4543.0
2023-11-08 15:05:00,199.95,200.3,199.95,200.09,7855.0,199.95,200.3,199.95,200.09,7855.0
2023-11-08 15:10:00,200.07,200.15,199.94,200.0,3858.0,200.07,200.15,199.94,200.0,3858.0
2023-11-08 15:15:00,200.01,200.16,199.96,199.96,6553.0,200.01,200.16,199.96,199.96,6553.0
2023-11-08 15:20:00,200.0,200.23,199.91,200.22,6576.0,200.0,200.23,199.91,200.22,6576.0
2023-11-08 15:25:00,200.18,200.23,199.97,199.98,4155.0,200.18,200.23,199.97,199.98,4155.0
2023-11-08 15:30:00,200.03,200.09,199.87,200.01,15271.0,200.03,200.09,199.87,200.01,15271.0
2023-11-08 15:35:00,199.96,199.96,199.52,199.62,30112.0,199.96,199.96,199.52,199.62,30112.0
2023-11-08 15:40:00,199.58,200.43,199.58,200.2,16078.0,199.58,200.43,199.58,200.2,16078.0
2023-11-08 15:45:00,200.17,200.3,199.88,199.89,11658.0,200.17,200.3,199.88,199.89,11658.0
2023-11-08 15:50:00,200.02,200.04,199.63,199.67,19673.0,200.02,200.04,199.63,199.67,19673.0
2023-11-08 15:55:00,199.66,199.85,199.42,199.8,70800.0,199.66,199.85,199.42,199.8,70800.0
2023-11-09 09:30:00,201.01,201.01,198.4,198.4,8749.0,201.01,201.01,198.4,198.4,8749.0
2023-11-09 09:35:00,198.18,199.06,197.17,197.17,2986.0,198.18,199.06,197.17,197.17,2986.0
2023-11-09 09:40:00,197.85,198.51,197.52,198.17,7915.0,197.85,198.51,197.52,198.17,7915.0
2023-11-09 09:45:00,198.63,198.99,198.11,198.48,4032.0,198.63,198.99,198.11,198.48,4032.0
2023-11-09 09:50:00,198.88,199.08,198.81,199.08,959.0,198.88,199.08,198.81,199.08,959.0
2023-11-09 09:55:00,198.96,199.07,198.26,198.39,7148.0,198.96,199.07,198.26,198.39,7148.0
2023-11-09 10:00:00,198.7,199.11,198.59,198.84,4192.0,198.7,199.11,198.59,198.84,4192.0
2023-11-09 10:05:00,198.8,198.8,198.48,198.48,1970.0,198.8,198.8,198.48,198.48,1970.0
2023-11-09 10:10:00,198.48,198.48,197.85,197.88,2896.0,198.48,198.48,197.85,197.88,2896.0
2023-11-09 10:15:00,197.83,197.86,197.57,197.62,3184.0,197.83,197.86,197.57,197.62,3184.0
2023-11-09 10:20:00,197.32,197.44,196.47,196.47,11420.0,197.32,197.44,196.47,196.47,11420.0
2023-11-09 10:25:00,196.45,196.77,196.28,196.77,10750.0,196.45,196.77,196.28,196.77,10750.0
2023-11-09 10:30:00,196.78,196.92,196.71,196.71,4329.0,196.78,196.92,196.71,196.71,4329.0
2023-11-09 10:35:00,196.78,196.78,195.53,195.53,21672.0,196.78,196.78,195.53,195.53,21672.0
2023-11-09 10:40:00,195.53,195.82,195.09,195.18,43427.0,195.53,195.82,195.09,195.18,43427.0
2023-11-09 10:45:00,195.18,195.24,194.46,194.77,18322.0,195.18,195.24,194.46,194.77,18322.0
2023-11-09 10:50:00,195.0,195.09,194.78,194.97,8087.0,195.0,195.09,194.78,194.97,8087.0
2023-11-09 10:55:00,194.97,195.57,194.8,195.4,15464.0,194.97,195.57,194.8,195.4,15464.0
2023-11-09 11:00:00,195.25,195.56,195.25,195.49,2314.0,195.25,195.56,195.25,195.49,2314.0
2023-11-09 11:05:00,195.53,196.25,195.42,196.02,10515.0,195.53,196.25,195.42,196.02,10515.0
2023-11-09 11:10:00,196.13,196.17,195.92,195.92,7371.0,196.13,196.17,195.92,195.92,7371.0
2023-11-09 11:15:00,196.01,196.1,195.77,195.96,20129.0,196.01,196.1,195.77,195.96,20129.0
2023-11-09 11:20:00,195.92,195.93,195.54,195.65,6484.0,195.92,195.93,195.54,195.65,6484.0
2023-11-09 11:25:00,195.61,195.63,195.07,195.62,8501.0,195.61,195.63,195.07,195.62,8501.0
2023-11-09 11:30:00,195.69,195.71,195.3,195.64,10924.0,195.69,195.71,195.3,195.64,10924.0
2023-11-09 11:35:00,195.65,195.65,194.8,194.93,9420.0,195.65,195.65,194.8,194.93,9420.0
2023-11-09 11:40:00,195.06,195.15,194.88,195.06,5850.0,195.06,195.15,194.88,195.06,5850.0
2023-11-09 11:45:00,195.09,195.93,194.99,195.67,18274.0,195.09,195.93,194.99,195.67,18274.0
2023-11-09 11:50:00,195.5,195.89,195.23,195.23,5239.0,195.5,195.89,195.23,195.23,5239.0
2023-11-09 11:55:00,195.38,195.47,195.16,195.31,4928.0,195.38,195.47,195.16,195.31,4928.0
2023-11-09 12:00:00,195.31,195.56,195.22,195.42,4870.0,195.31,195.56,195.22,195.42,4870.0
2023-11-09 12:05:00,195.63,195.73,195.5,195.59,3399.0,195.63,195.73,195.5,195.59,3399.0
2023-11-09 12:10:00,195.63,195.65,195.22,195.29,4849.0,195.63,195.65,195.22,195.29,4849.0
2023-11-09 12:15:00,195.31,195.31,194.99,195.08,2894.0,195.31,195.31,194.99,195.08,2894.0
2023-11-09 12:20:00,195.04,195.28,195.04,195.23,4708.0,195.04,195.28,195.04,195.23,4708.0
2023-11-09 12:25:00,195.09,195.16,195.01,195.01,1642.0,195.09,195.16,195.01,195.01,1642.0
2023-11-09 12:30:00,194.98,195.24,194.96,195.09,3838.0,194.98,195.24,194.96,195.09,3838.0
2023-11-09 12:35:00,195.14,195.18,194.99,194.99,3300.0,195.14,195.18,194.99,194.99,3300.0
2023-11-09 12:40:00,195.12,195.37,195.08,195.26,5050.0,195.12,195.37,195.08,195.26,5050.0
2023-11-09 12:45:00,195.4,195.43,194.74,194.74,9378.0,195.4,195.43,194.74,194.74,9378.0
2023-11-09 12:50:00,194.81,195.06,194.57,194.8,15694.0,194.81,195.06,194.57,194.8,15694.0
2023-11-09 12:55:00,194.7,194.75,194.27,194.4,10258.0,194.7,194.75,194.27,194.4,10258.0
2023-11-09 13:00:00,194.4,194.48,193.4,193.97,16467.0,194.4,194.48,193.4,193.97,16467.0
2023-11-09 13:05:00,194.06,194.2,193.63,193.95,12148.0,194.06,194.2,193.63,193.95,12148.0
2023-11-09 13:10:00,193.94,194.6,193.71,194.6,17507.0,193.94,194.6,193.71,194.6,17507.0
2023-11-09 13:15:00,194.55,194.55,194.0,194.04,6469.0,194.55,194.55,194.0,194.04,6469.0
2023-11-09 13:20:00,194.0,194.12,193.87,194.12,4760.0,194.0,194.12,193.87,194.12,4760.0
2023-11-09 13:25:00,193.99,194.34,193.9,194.34,6800.0,193.99,194.34,193.9,194.34,6800.0
2023-11-09 13:30:00,194.21,194.22,193.89,193.93,3596.0,194.21,194.22,193.89,193.93,3596.0
2023-11-09 13:35:00,193.84,193.97,193.62,193.79,6508.0,193.84,193.97,193.62,193.79,6508.0
2023-11-09 13:40:00,193.71,193.75,193.43,193.48,2362.0,193.71,193.75,193.43,193.48,2362.0
2023-11-09 13:45:00,193.51,193.68,193.31,193.36,3272.0,193.51,193.68,193.31,193.36,3272.0
2023-11-09 13:50:00,193.3,193.34,193.05,193.13,5534.0,193.3,193.34,193.05,193.13,5534.0
2023-11-09 13:55:00,193.15,193.28,192.66,192.94,12556.0,193.15,193.28,192.66,192.94,12556.0
2023-11-09 14:00:00,192.87,192.87,192.2,192.33,14950.0,192.87,192.87,192.2,192.33,14950.0
2023-11-09 14:05:00,192.24,192.59,191.95,192.54,9682.0,192.24,192.59,191.95,192.54,9682.0
2023-11-09 14:10:00,192.64,192.64,192.48,192.48,1134.0,192.64,192.64,192.48,192.48,1134.0
2023-11-09 14:15:00,192.35,192.42,192.07,192.16,9486.0,192.35,192.42,192.07,192.16,9486.0
2023-11-09 14:20:00,192.24,192.94,192.2,192.9,14185.0,192.24,192.94,192.2,192.9,14185.0
2023-11-09 14:25:00,192.94,193.18,192.75,192.81,16116.0,192.94,193.18,192.75,192.81,16116.0
2023-11-09 14:30:00,192.75,193.03,192.75,192.83,9456.0,192.75,193.03,192.75,192.83,9456.0
2023-11-09 14:35:00,192.74,192.78,192.43,192.68,13348.0,192.74,192.78,192.43,192.68,13348.0
2023-11-09 14:40:00,192.61,192.63,192.43,192.44,4665.0,192.61,192.63,192.43,192.44,4665.0
2023-11-09 14:45:00,192.44,192.65,192.22,192.61,14748.0,192.44,192.65,192.22,192.61,14748.0
2023-11-09 14:50:00,192.54,192.79,192.39,192.56,10599.0,192.54,192.79,192.39,192.56,10599.0
2023-11-09 14:55:00,192.57,192.76,192.57,192.65,3359.0,192.57,192.76,192.57,192.65,3359.0
2023-11-09 15:00:00,192.63,192.89,192.59,192.84,6977.0,192.63,192.89,192.59,192.84,6977.0
2023-11-09 15:05:00,192.74,192.74,192.48,192.57,5951.0,192.74,192.74,192.48,192.57,5951.0
2023-11-09 15:10:00,192.64,192.91,192.56,192.91,14007.0,192.64,192.91,192.56,192.91,14007.0
2023-11-09 15:15:00,192.83,192.85,192.6,192.72,9559.0,192.83,192.85,192.6,192.72,9559.0
2023-11-09 15:20:00,192.65,192.66,192.3,192.31,10510.0,192.65,192.66,192.3,192.31,10510.0
2023-11-09 15:25:00,192.31,192.47,192.2,192.21,7575.0,192.31,192.47,192.2,192.21,7575.0
2023-11-09 15:30:00,192.26,192.45,192.15,192.36,15696.0,192.26,192.45,192.15,192.36,15696.0
2023-11-09 15:35:00,192.32,192.32,192.01,192.13,25975.0,192.32,192.32,192.01,192.13,25975.0
2023-11-09 15:40:00,192.1,192.1,191.79,192.04,12932.0,192.1,192.1,191.79,192.04,12932.0
2023-11-09 15:45:00,192.05,192.31,192.02,192.22,55099.0,192.05,192.31,192.02,192.22,55099.0
2023-11-09 15:50:00,192.21,192.6,191.83,191.89,28744.0,192.21,192.6,191.83,191.89,28744.0
2023-11-09 15:55:00,191.87,192.19,191.78,191.91,95089.0,191.87,192.19,191.78,191.91,95089.0
2023-11-10 09:30:00,192.91,194.22,190.74,190.74,15091.0,192.91,194.22,190.74,190.74,15091.0
2023-11-10 09:35:00,190.74,191.5,190.25,190.25,11175.0,190.74,191.5,190.25,190.25,11175.0
2023-11-10 09:40:00,190.94,192.0,190.2,191.25,28546.0,190.94,192.0,190.2,191.25,28546.0
2023-11-10 09:45:00,192.07,192.38,191.57,192.06,5972.0,192.07,192.38,191.57,192.06,5972.0
2023-11-10 09:50:00,192.67,192.8,192.17,192.75,6973.0,192.67,192.8,192.17,192.75,6973.0
2023-11-10 09:55:00,192.71,192.75,191.73,191.94,12347.0,192.71,192.75,191.73,191.94,12347.0
2023-11-10 10:00:00,191.91,192.67,191.57,192.64,6811.0,191.91,192.67,191.57,192.64,6811.0
2023-11-10 10:05:00,192.61,192.63,191.87,192.03,8317.0,192.61,192.63,191.87,192.03,8317.0
2023-11-10 10:10:00,191.96,192.01,191.7,191.84,3774.0,191.96,192.01,191.7,191.84,3774.0
2023-11-10 10:15:00,192.02,192.16,191.78,191.99,4234.0,192.02,192.16,191.78,191.99,4234.0
2023-11-10 10:20:00,192.24,192.24,192.04,192.04,3098.0,192.24,192.24,192.04,192.04,3098.0
2023-11-10 10:25:00,192.11,192.24,191.69,191.69,7162.0,192.11,192.24,191.69,191.69,7162.0
2023-11-10 10:30:00,191.61,191.85,191.46,191.83,5647.0,191.61,191.85,191.46,191.83,5647.0
2023-11-10 10:35:00,191.8,191.98,191.51,191.51,7240.0,191.8,191.98,191.51,191.51,7240.0
2023-11-10 10:40:00,191.69,191.9,191.6,191.9,2200.0,191.69,191.9,191.6,191.9,2200.0
2023-11-10 10:45:00,191.76,192.34,191.76,192.13,5170.0,191.76,192.34,191.76,192.13,5170.0
2023-11-10 10:50:00,192.12,192.37,191.82,192.37,5016.0,192.12,192.37,191.82,192.37,5016.0
2023-11-10 10:55:00,192.22,192.55,192.08,192.27,6411.0,192.22,192.55,192.08,192.27,6411.0
2023-11-10 11:00:00,192.32,192.61,192.31,192.54,1953.0,192.32,192.61,192.31,192.54,1953.0
2023-11-10 11:05:00,192.61,192.89,192.54,192.8,4360.0,192.61,192.89,192.54,192.8,4360.0
2023-11-10 11:10:00,192.75,192.99,192.59,192.9,3952.0,192.75,192.99,192.59,192.9,3952.0
2023-11-10 11:15:00,192.98,192.98,192.74,192.76,4175.0,192.98,192.98,192.74,192.76,4175.0
2023-11-10 11:20:00,192.94,193.04,192.69,192.81,6879.0,192.94,193.04,192.69,192.81,6879.0
2023-11-10 11:25:00,192.8,192.86,192.57,192.57,2320.0,192.8,192.86,192.57,192.57,2320.0
2023-11-10 11:30:00,192.56,192.56,192.29,192.34,3067.0,192.56,192.56,192.29,192.34,3067.0
2023-11-10 11:35:00,192.35,192.55,192.35,192.47,3499.0,192.35,192.55,192.35,192.47,3499.0
2023-11-10 11:40:00,192.55,192.58,192.4,192.46,3973.0,192.55,192.58,192.4,192.46,3973.0
2023-11-10 11:45:00,192.49,192.49,192.24,192.24,3386.0,192.49,192.49,192.24,192.24,3386.0
2023-11-10 11:50:00,192.29,192.3,191.86,192.03,9074.0,192.29,192.3,191.86,192.03,9074.0
2023-11-10 11:55:00,192.03,192.13,191.69,191.96,8932.0,192.03,192.13,191.69,191.96,8932.0
2023-11-10 12:00:00,191.92,192.25,191.92,192.16,2778.0,191.92,192.25,191.92,192.16,2778.0
2023-11-10 12:05:00,192.18,192.44,192.17,192.43,1505.0,192.18,192.44,192.17,192.43,1505.0
2023-11-10 12:10:00,192.43,192.89,192.43,192.68,1610.0,192.43,192.89,192.43,192.68,1610.0
2023-11-10 12:15:00,192.73,192.79,192.58,192.64,1300.0,192.73,192.79,192.58,192.64,1300.0
2023-11-10 12:20:00,192.74,193.1,192.73,193.03,4365.0,192.74,193.1,192.73,193.03,4365.0
2023-11-10 12:25:00,193.1,193.1,192.89,192.92,1551.0,193.1,193.1,192.89,192.92,1551.0
2023-11-10 12:30:00,192.99,193.58,192.98,193.51,5078.0,192.99,193.58,192.98,193.51,5078.0
2023-11-10 12:35:00,193.52,193.9,193.45,193.9,3581.0,193.52,193.9,193.45,193.9,3581.0
2023-11-10 12:40:00,193.98,194.13,193.94,194.06,2660.0,193.98,194.13,193.94,194.06,2660.0
2023-11-10 12:45:00,194.06,194.07,193.7,193.88,8514.0,194.06,194.07,193.7,193.88,8514.0
2023-11-10 12:50:00,193.78,194.0,193.62,193.88,8528.0,193.78,194.0,193.62,193.88,8528.0
2023-11-10 12:55:00,193.87,193.99,193.44,193.8,18354.0,193.87,193.99,193.44,193.8,18354.0
2023-11-10 13:00:00,193.75,193.86,193.61,193.86,3165.0,193.75,193.86,193.61,193.86,3165.0
2023-11-10 13:05:00,193.77,193.77,193.49,193.52,1658.0,193.77,193.77,193.49,193.52,1658.0
2023-11-10 13:10:00,193.5,193.69,193.41,193.62,5511.0,193.5,193.69,193.41,193.62,5511.0
2023-11-10 13:15:00,193.53,193.88,193.52,193.84,2507.0,193.53,193.88,193.52,193.84,2507.0
2023-11-10 13:20:00,194.0,194.0,193.74,193.95,8156.0,194.0,194.0,193.74,193.95,8156.0
2023-11-10 13:25:00,193.91,194.0,193.7,193.73,17811.0,193.91,194.0,193.7,193.73,17811.0
2023-11-10 13:30:00,193.85,194.28,193.78,194.23,4869.0,193.85,194.28,193.78,194.23,4869.0
2023-11-10 13:35:00,194.35,194.5,194.2,194.29,5138.0,194.35,194.5,194.2,194.29,5138.0
2023-11-10 13:40:00,194.2,194.54,194.2,194.43,2296.0,194.2,194.54,194.2,194.43,2296.0
2023-11-10 13:45:00,194.49,194.68,194.48,194.66,5002.0,194.49,194.68,194.48,194.66,5002.0
2023-11-10 13:50:00,194.61,194.67,194.55,194.56,1923.0,194.61,194.67,194.55,194.56,1923.0
2023-11-10 13:55:00,194.52,194.87,194.52,194.84,3041.0,194.52,194.87,194.52,194.84,3041.0
2023-11-10 14:00:00,194.84,195.04,194.84,195.02,3967.0,194.84,195.04,194.84,195.02,3967.0
2023-11-10 14:05:00,195.01,195.08,194.8,195.02,4511.0,195.01,195.08,194.8,195.02,4511.0
2023-11-10 14:10:00,195.12,195.66,195.07,195.63,9170.0,195.12,195.66,195.07,195.63,9170.0
2023-11-10 14:15:00,195.74,195.74,195.43,195.43,5652.0,195.74,195.74,195.43,195.43,5652.0
2023-11-10 14:20:00,195.46,195.54,195.33,195.36,6012.0,195.46,195.54,195.33,195.36,6012.0
2023-11-10 14:25:00,195.41,195.43,195.29,195.37,2491.0,195.41,195.43,195.29,195.37,2491.0
2023-11-10 14:30:00,195.37,195.49,195.34,195.41,3285.0,195.37,195.49,195.34,195.41,3285.0
2023-11-10 14:35:00,195.47,195.59,195.41,195.51,3855.0,195.47,195.59,195.41,195.51,3855.0
2023-11-10 14:40:00,195.56,195.82,195.51,195.66,6723.0,195.56,195.82,195.51,195.66,6723.0
2023-11-10 14:45:00,195.66,195.74,195.57,195.64,4229.0,195.66,195.74,195.57,195.64,4229.0
2023-11-10 14:50:00,195.65,195.76,195.34,195.34,6862.0,195.65,195.76,195.34,195.34,6862.0
2023-11-10 14:55:00,195.4,195.54,195.27,195.52,2716.0,195.4,195.54,195.27,195.52,2716.0
2023-11-10 15:00:00,195.54,195.71,195.52,195.54,4650.0,195.54,195.71,195.52,195.54,4650.0
2023-11-10 15:05:00,195.61,195.89,195.56,195.89,3574.0,195.61,195.89,195.56,195.89,3574.0
2023-11-10 15:10:00,195.85,195.94,195.72,195.89,4185.0,195.85,195.94,195.72,195.89,4185.0
2023-11-10 15:15:00,195.87,196.02,195.68,196.02,6202.0,195.87,196.02,195.68,196.02,6202.0
2023-11-10 15:20:00,196.09,196.13,195.93,196.02,25649.0,196.09,196.13,195.93,196.02,25649.0
2023-11-10 15:25:00,196.05,196.27,195.99,196.24,5389.0,196.05,196.27,195.99,196.24,5389.0
2023-11-10 15:30:00,196.25,196.37,196.07,196.23,7538.0,196.25,196.37,196.07,196.23,7538.0
2023-11-10 15:35:00,196.32,196.43,196.08,196.24,6479.0,196.32,196.43,196.08,196.24,6479.0
2023-11-10 15:40:00,196.31,196.52,196.21,196.38,6783.0,196.31,196.52,196.21,196.38,6783.0
2023-11-10 15:45:00,196.37,196.74,196.33,196.41,9237.0,196.37,196.74,196.33,196.41,9237.0
2023-11-10 15:50:00,196.39,196.55,196.33,196.35,16291.0,196.39,196.55,196.33,196.35,16291.0
2023-11-10 15:55:00,196.36,196.52,195.96,195.99,59773.0,196.36,196.52,195.96,195.99,59773.0
2023-11-13 09:30:00,194.67,194.67,193.97,193.98,6596.0,194.67,194.67,193.97,193.98,6596.0
2023-11-13 09:35:00,193.38,194.56,193.27,194.1,1718.0,193.38,194.56,193.27,194.1,1718.0
2023-11-13 09:40:00,193.95,194.26,193.68,193.85,2602.0,193.95,194.26,193.68,193.85,2602.0
2023-11-13 09:45:00,193.65,194.08,193.34,193.91,3818.0,193.65,194.08,193.34,193.91,3818.0
2023-11-13 09:50:00,194.1,194.81,193.81,193.81,4701.0,194.1,194.81,193.81,193.81,4701.0
2023-11-13 09:55:00,193.62,193.74,191.97,192.34,5655.0,193.62,193.74,191.97,192.34,5655.0
2023-11-13 10:00:00,192.31,193.01,191.61,191.73,38936.0,192.31,193.01,191.61,191.73,38936.0
2023-11-13 10:05:00,191.76,191.95,191.55,191.67,11200.0,191.76,191.95,191.55,191.67,11200.0
2023-11-13 10:10:00,191.56,192.29,191.52,192.12,9225.0,191.56,192.29,191.52,192.12,9225.0
2023-11-13 10:15:00,191.82,191.86,191.45,191.62,3832.0,191.82,191.86,191.45,191.62,3832.0
2023-11-13 10:20:00,191.63,192.26,191.53,192.12,8884.0,191.63,192.26,191.53,192.12,8884.0
2023-11-13 10:25:00,191.93,192.22,191.93,192.1,5315.0,191.93,192.22,191.93,192.1,5315.0
2023-11-13 10:30:00,192.08,192.16,191.75,191.9,7154.0,192.08,192.16,191.75,191.9,7154.0
2023-11-13 10:35:00,192.0,192.42,191.89,192.42,5227.0,192.0,192.42,191.89,192.42,5227.0
2023-11-13 10:40:00,192.16,193.08,192.13,192.63,5219.0,192.16,193.08,192.13,192.63,5219.0
2023-11-13 10:45:00,192.66,193.03,192.65,193.03,2696.0,192.66,193.03,192.65,193.03,2696.0
2023-11-13 10:50:00,192.9,192.9,192.48,192.89,3415.0,192.9,192.9,192.48,192.89,3415.0
2023-11-13 10:55:00,192.79,193.13,192.59,193.09,5305.0,192.79,193.13,192.59,193.09,5305.0
2023-11-13 11:00:00,193.07,193.26,193.05,193.22,3124.0,193.07,193.26,193.05,193.22,3124.0
2023-11-13 11:05:00,193.06,193.11,192.88,193.05,3177.0,193.06,193.11,192.88,193.05,3177.0
2023-11-13 11:10:00,192.93,192.98,192.7,192.97,4897.0,192.93,192.98,192.7,192.97,4897.0
2023-11-13 11:15:00,192.96,193.02,192.64,192.96,1967.0,192.96,193.02,192.64,192.96,1967.0
2023-11-13 11:20:00,192.71,193.06,192.66,192.93,2727.0,192.71,193.06,192.66,192.93,2727.0
2023-11-13 11:25:00,192.98,193.11,192.96,193.07,1878.0,192.98,193.11,192.96,193.07,1878.0
2023-11-13 11:30:00,193.07,193.16,192.29,192.38,5410.0,193.07,193.16,192.29,192.38,5410.0
2023-11-13 11:35:00,192.39,192.49,192.09,192.48,10928.0,192.39,192.49,192.09,192.48,10928.0
2023-11-13 11:40:00,192.48,192.59,192.22,192.23,3059.0,192.48,192.59,192.22,192.23,3059.0
2023-11-13 11:45:00,192.23,193.13,192.22,192.98,9141.0,192.23,193.13,192.22,192.98,9141.0
2023-11-13 11:50:00,193.03,193.25,192.74,192.85,2591.0,193.03,193.25,192.74,192.85,2591.0
2023-11-13 11:55:00,192.8,193.02,192.65,192.71,5054.0,192.8,193.02,192.65,192.71,5054.0
2023-11-13 12:00:00,192.8,192.98,192.69,192.87,1995.0,192.8,192.98,192.69,192.87,1995.0
2023-11-13 12:05:00,192.84,193.07,192.79,192.93,6376.0,192.84,193.07,192.79,192.93,6376.0
2023-11-13 12:10:00,193.07,193.16,192.91,193.16,3315.0,193.07,193.16,192.91,193.16,3315.0
2023-11-13 12:15:00,193.07,193.17,192.77,192.77,3071.0,193.07,193.17,192.77,192.77,3071.0
2023-11-13 12:20:00,192.78,193.19,192.78,193.15,2559.0,192.78,193.19,192.78,193.15,2559.0
2023-11-13 12:25:00,193.19,193.37,193.0,193.06,3529.0,193.19,193.37,193.0,193.06,3529.0
2023-11-13 12:30:00,193.19,193.19,192.9,192.92,3191.0,193.19,193.19,192.9,192.92,3191.0
2023-11-13 12:35:00,192.99,193.01,192.8,192.93,3432.0,192.99,193.01,192.8,192.93,3432.0
2023-11-13 12:40:00,192.91,193.0,192.85,192.94,1637.0,192.91,193.0,192.85,192.94,1637.0
2023-11-13 12:45:00,192.87,193.02,192.73,192.78,5486.0,192.87,193.02,192.73,192.78,5486.0
2023-11-13 12:50:00,192.94,192.96,192.66,192.86,3606.0,192.94,192.96,192.66,192.86,3606.0
2023-11-13 12:55:00,192.75,192.97,192.75,192.97,6238.0,192.75,192.97,192.75,192.97,6238.0
2023-11-13 13:00:00,192.91,192.98,192.85,192.95,1547.0,192.91,192.98,192.85,192.95,1547.0
2023-11-13 13:05:00,192.97,192.98,192.64,192.81,3909.0,192.97,192.98,192.64,192.81,3909.0
2023-11-13 13:10:00,192.73,192.77,192.58,192.76,921.0,192.73,192.77,192.58,192.76,921.0
2023-11-13 13:15:00,192.65,193.03,192.65,193.03,3241.0,192.65,193.03,192.65,193.03,3241.0
2023-11-13 13:20:00,192.9,193.07,192.7,193.07,1205.0,192.9,193.07,192.7,193.07,1205.0
2023-11-13 13:25:00,192.96,192.99,192.77,192.77,1213.0,192.96,192.99,192.77,192.77,1213.0
2023-11-13 13:30:00,192.75,192.76,192.58,192.65,2609.0,192.75,192.76,192.58,192.65,2609.0
2023-11-13 13:35:00,192.7,192.75,192.62,192.62,1206.0,192.7,192.75,192.62,192.62,1206.0
2023-11-13 13:40:00,192.6,193.09,192.58,193.01,3994.0,192.6,193.09,192.58,193.01,3994.0
2023-11-13 13:45:00,193.04,193.13,192.81,192.93,1651.0,193.04,193.13,192.81,192.93,1651.0
2023-11-13 13:50:00,192.93,193.13,192.93,193.13,1300.0,192.93,193.13,192.93,193.13,1300.0
2023-11-13 13:55:00,193.0,193.25,192.93,193.13,2400.0,193.0,193.25,192.93,193.13,2400.0
2023-11-13 14:00:00,193.07,193.23,192.99,192.99,4162.0,193.07,193.23,192.99,192.99,4162.0
2023-11-13 14:05:00,192.98,193.03,192.82,192.98,2504.0,192.98,193.03,192.82,192.98,2504.0
2023-11-13 14:10:00,192.98,193.05,192.88,192.9,2927.0,192.98,193.05,192.88,192.9,2927.0
2023-11-13 14:15:00,192.84,192.88,192.56,192.59,3608.0,192.84,192.88,192.56,192.59,3608.0
2023-11-13 14:20:00,192.65,192.66,192.46,192.49,3902.0,192.65,192.66,192.46,192.49,3902.0
2023-11-13 14:25:00,192.49,192.9,192.37,192.78,2475.0,192.49,192.9,192.37,192.78,2475.0
2023-11-13 14:30:00,192.75,192.88,192.65,192.7,2828.0,192.75,192.88,192.65,192.7,2828.0
2023-11-13 14:35:00,192.7,192.83,192.6,192.71,4754.0,192.7,192.83,192.6,192.71,4754.0
2023-11-13 14:40:00,192.72,192.9,192.68,192.68,3256.0,192.72,192.9,192.68,192.68,3256.0
2023-11-13 14:45:00,192.75,192.76,192.57,192.57,1700.0,192.75,192.76,192.57,192.57,1700.0
2023-11-13 14:50:00,192.61,192.68,192.53,192.64,2989.0,192.61,192.68,192.53,192.64,2989.0
2023-11-13 14:55:00,192.62,192.69,192.57,192.59,1102.0,192.62,192.69,192.57,192.59,1102.0
2023-11-13 15:00:00,192.67,192.89,192.63,192.89,3921.0,192.67,192.89,192.63,192.89,3921.0
2023-11-13 15:05:00,192.97,193.01,192.96,192.97,1122.0,192.97,193.01,192.96,192.97,1122.0
2023-11-13 15:10:00,192.91,193.11,192.91,193.11,1936.0,192.91,193.11,192.91,193.11,1936.0
2023-11-13 15:15:00,192.95,192.99,192.93,192.95,1250.0,192.95,192.99,192.93,192.95,1250.0
2023-11-13 15:20:00,193.01,193.09,192.81,192.94,4225.0,193.01,193.09,192.81,192.94,4225.0
2023-11-13 15:25:00,192.89,193.15,192.84,193.07,4040.0,192.89,193.15,192.84,193.07,4040.0
2023-11-13 15:30:00,193.02,193.26,192.96,193.06,5957.0,193.02,193.26,192.96,193.06,5957.0
2023-11-13 15:35:00,193.03,193.06,192.89,192.94,3219.0,193.03,193.06,192.89,192.94,3219.0
2023-11-13 15:40:00,192.98,193.08,192.89,192.92,5016.0,192.98,193.08,192.89,192.92,5016.0
2023-11-13 15:45:00,192.97,193.33,192.97,193.18,7003.0,192.97,193.33,192.97,193.18,7003.0
2023-11-13 15:50:00,193.2,193.32,192.99,193.28,14280.0,193.2,193.32,192.99,193.28,14280.0
2023-11-13 15:55:00,193.34,193.85,193.3,193.67,52000.0,193.34,193.85,193.3,193.67,52000.0
2023-11-14 09:30:00,198.27,199.79,198.27,198.88,11896.0,198.27,199.79,198.27,198.88,11896.0
2023-11-14 09:35:00,198.78,198.79,197.37,197.99,3902.0,198.78,198.79,197.37,197.99,3902.0
2023-11-14 09:40:00,198.22,199.26,198.06,198.67,10553.0,198.22,199.26,198.06,198.67,10553.0
2023-11-14 09:45:00,198.59,199.7,198.58,199.17,3022.0,198.59,199.7,198.58,199.17,3022.0
2023-11-14 09:50:00,199.0,199.85,198.84,199.37,5523.0,199.0,199.85,198.84,199.37,5523.0
2023-11-14 09:55:00,199.35,199.83,199.16,199.55,5763.0,199.35,199.83,199.16,199.55,5763.0
2023-11-14 10:00:00,199.43,199.86,199.42,199.86,2191.0,199.43,199.86,199.42,199.86,2191.0
2023-11-14 10:05:00,199.79,200.28,199.64,199.93,11311.0,199.79,200.28,199.64,199.93,11311.0
2023-11-14 10:10:00,200.13,200.38,199.94,200.01,4102.0,200.13,200.38,199.94,200.01,4102.0
2023-11-14 10:15:00,200.15,200.31,200.0,200.14,2326.0,200.15,200.31,200.0,200.14,2326.0
2023-11-14 10:20:00,200.14,200.24,199.8,199.98,4233.0,200.14,200.24,199.8,199.98,4233.0
2023-11-14 10:25:00,199.91,200.17,199.72,199.8,10507.0,199.91,200.17,199.72,199.8,10507.0
2023-11-14 10:30:00,199.8,200.13,199.75,200.04,13677.0,199.8,200.13,199.75,200.04,13677.0
2023-11-14 10:35:00,200.14,200.53,200.06,200.52,4836.0,200.14,200.53,200.06,200.52,4836.0
2023-11-14 10:40:00,200.5,200.69,200.3,200.61,13424.0,200.5,200.69,200.3,200.61,13424.0
2023-11-14 10:45:00,200.66,200.86,200.41,200.53,7966.0,200.66,200.86,200.41,200.53,7966.0
2023-11-14 10:50:00,200.49,200.92,200.42,200.92,2666.0,200.49,200.92,200.42,200.92,2666.0
2023-11-14 10:55:00,200.9,201.02,200.68,200.68,20814.0,200.9,201.02,200.68,200.68,20814.0
2023-11-14 11:00:00,200.98,201.1,200.57,200.57,5287.0,200.98,201.1,200.57,200.57,5287.0
2023-11-14 11:05:00,200.74,200.89,200.73,200.8,2327.0,200.74,200.89,200.73,200.8,2327.0
2023-11-14 11:10:00,200.83,201.32,200.74,201.23,13794.0,200.83,201.32,200.74,201.23,13794.0
2023-11-14 11:15:00,201.26,201.39,201.03,201.15,19957.0,201.26,201.39,201.03,201.15,19957.0
2023-11-14 11:20:00,201.1,201.1,200.68,200.8,15583.0,201.1,201.1,200.68,200.8,15583.0
2023-11-14 11:25:00,200.8,200.88,200.5,200.88,5466.0,200.8,200.88,200.5,200.88,5466.0
2023-11-14 11:30:00,200.88,201.02,200.73,201.0,15889.0,200.88,201.02,200.73,201.0,15889.0
2023-11-14 11:35:00,201.0,201.01,200.84,200.95,6221.0,201.0,201.01,200.84,200.95,6221.0
2023-11-14 11:40:00,201.09,201.22,200.83,201.22,3157.0,201.09,201.22,200.83,201.22,3157.0
2023-11-14 11:45:00,201.37,201.68,201.19,201.2,4450.0,201.37,201.68,201.19,201.2,4450.0
2023-11-14 11:50:00,201.2,201.2,200.84,201.12,6236.0,201.2,201.2,200.84,201.12,6236.0
2023-11-14 11:55:00,201.02,201.09,200.58,200.67,2762.0,201.02,201.09,200.58,200.67,2762.0
2023-11-14 12:00:00,200.54,201.01,200.54,200.79,5035.0,200.54,201.01,200.54,200.79,5035.0
2023-11-14 12:05:00,200.85,200.93,200.43,200.44,4629.0,200.85,200.93,200.43,200.44,4629.0
2023-11-14 12:10:00,200.52,200.79,200.5,200.69,966.0,200.52,200.79,200.5,200.69,966.0
2023-11-14 12:15:00,200.69,200.73,200.47,200.53,2736.0,200.69,200.73,200.47,200.53,2736.0
2023-11-14 12:20:00,200.45,200.45,200.21,200.45,2066.0,200.45,200.45,200.21,200.45,2066.0
2023-11-14 12:25:00,200.5,200.54,200.3,200.44,2627.0,200.5,200.54,200.3,200.44,2627.0
2023-11-14 12:30:00,200.55,200.72,200.38,200.64,2931.0,200.55,200.72,200.38,200.64,2931.0
2023-11-14 12:35:00,200.55,200.8,200.53,200.73,4028.0,200.55,200.8,200.53,200.73,4028.0
2023-11-14 12:40:00,200.72,200.87,200.6,200.6,1438.0,200.72,200.87,200.6,200.6,1438.0
2023-11-14 12:45:00,200.43,200.58,200.41,200.53,500.0,200.43,200.58,200.41,200.53,500.0
2023-11-14 12:50:00,200.53,200.7,200.46,200.7,2489.0,200.53,200.7,200.46,200.7,2489.0
2023-11-14 12:55:00,200.61,200.73,200.53,200.73,1153.0,200.61,200.73,200.53,200.73,1153.0
2023-11-14 13:00:00,200.69,200.81,200.58,200.81,1831.0,200.69,200.81,200.58,200.81,1831.0
2023-11-14 13:05:00,200.72,200.73,200.57,200.64,3050.0,200.72,200.73,200.57,200.64,3050.0
2023-11-14 13:10:00,200.69,200.74,200.6,200.74,2344.0,200.69,200.74,200.6,200.74,2344.0
2023-11-14 13:15:00,200.64,200.64,200.52,200.52,900.0,200.64,200.64,200.52,200.52,900.0
2023-11-14 13:20:00,200.53,200.67,200.46,200.67,1970.0,200.53,200.67,200.46,200.67,1970.0
2023-11-14 13:25:00,200.63,200.72,200.45,200.72,12358.0,200.63,200.72,200.45,200.72,12358.0
2023-11-14 13:30:00,200.72,201.15,200.71,200.97,7055.0,200.72,201.15,200.71,200.97,7055.0
2023-11-14 13:35:00,201.13,201.25,201.07,201.23,2439.0,201.13,201.25,201.07,201.23,2439.0
2023-11-14 13:40:00,201.25,201.4,201.1,201.17,2095.0,201.25,201.4,201.1,201.17,2095.0
2023-11-14 13:45:00,201.15,201.18,200.96,200.96,5911.0,201.15,201.18,200.96,200.96,5911.0
2023-11-14 13:50:00,200.94,200.94,200.69,200.69,6347.0,200.94,200.94,200.69,200.69,6347.0
2023-11-14 13:55:00,200.67,200.95,200.56,200.56,3789.0,200.67,200.95,200.56,200.56,3789.0
2023-11-14 14:00:00,200.57,200.57,200.35,200.43,1030.0,200.57,200.57,200.35,200.43,1030.0
2023-11-14 14:05:00,200.44,200.76,200.4,200.76,3476.0,200.44,200.76,200.4,200.76,3476.0
2023-11-14 14:10:00,200.79,200.79,200.31,200.31,12136.0,200.79,200.79,200.31,200.31,12136.0
2023-11-14 14:15:00,200.33,200.33,200.25,200.28,2825.0,200.33,200.33,200.25,200.28,2825.0
2023-11-14 14:20:00,200.33,200.79,200.32,200.68,4848.0,200.33,200.79,200.32,200.68,4848.0
2023-11-14 14:25:00,200.68,200.84,200.65,200.84,3659.0,200.68,200.84,200.65,200.84,3659.0
2023-11-14 14:30:00,200.83,201.34,200.83,201.28,8802.0,200.83,201.34,200.83,201.28,8802.0
2023-11-14 14:35:00,201.2,201.4,201.16,201.4,2558.0,201.2,201.4,201.16,201.4,2558.0
2023-11-14 14:40:00,201.45,201.47,201.04,201.21,7218.0,201.45,201.47,201.04,201.21,7218.0
2023-11-14 14:45:00,201.21,201.57,201.2,201.56,4030.0,201.21,201.57,201.2,201.56,4030.0
2023-11-14 14:50:00,201.63,201.8,201.6,201.74,2314.0,201.63,201.8,201.6,201.74,2314.0
2023-11-14 14:55:00,201.78,201.86,201.62,201.62,3228.0,201.78,201.86,201.62,201.62,3228.0
2023-11-14 15:00:00,201.75,201.76,201.56,201.71,4981.0,201.75,201.76,201.56,201.71,4981.0
2023-11-14 15:05:00,201.75,201.85,201.49,201.85,2776.0,201.75,201.85,201.49,201.85,2776.0
2023-11-14 15:10:00,201.86,202.02,201.85,201.94,5094.0,201.86,202.02,201.85,201.94,5094.0
2023-11-14 15:15:00,201.95,202.15,201.94,202.09,3890.0,201.95,202.15,201.94,202.09,3890.0
2023-11-14 15:20:00,202.06,202.48,202.05,202.45,9271.0,202.06,202.48,202.05,202.45,9271.0
2023-11-14 15:25:00,202.43,202.58,202.2,202.21,47598.0,202.43,202.58,202.2,202.21,47598.0
2023-11-14 15:30:00,202.13,202.13,201.47,201.47,17490.0,202.13,202.13,201.47,201.47,17490.0
2023-11-14 15:35:00,201.46,201.59,201.2,201.34,15592.0,201.46,201.59,201.2,201.34,15592.0
2023-11-14 15:40:00,201.37,201.65,201.28,201.35,22950.0,201.37,201.65,201.28,201.35,22950.0
2023-11-14 15:45:00,201.36,201.61,201.06,201.09,29032.0,201.36,201.61,201.06,201.09,29032.0
2023-11-14 15:50:00,201.09,201.3,200.66,200.7,37772.0,201.09,201.3,200.66,200.7,37772.0
2023-11-14 15:55:00,200.76,200.76,200.39,200.48,103000.0,200.76,200.76,200.39,200.48,103000.0
2023-11-15 09:30:00,200.58,202.86,200.2,202.86,14733.0,200.58,202.86,200.2,202.86,14733.0
2023-11-15 09:35:00,202.77,203.37,202.65,202.78,7087.0,202.77,203.37,202.65,202.78,7087.0
2023-11-15 09:40:00,202.93,203.19,202.25,202.26,4631.0,202.93,203.19,202.25,202.26,4631.0
2023-11-15 09:45:00,202.24,203.53,202.24,203.22,5618.0,202.24,203.53,202.24,203.22,5618.0
2023-11-15 09:50:00,203.56,204.08,203.26,204.08,5445.0,203.56,204.08,203.26,204.08,5445.0
2023-11-15 09:55:00,204.1,204.64,204.1,204.6,16021.0,204.1,204.64,204.1,204.6,16021.0
2023-11-15 10:00:00,204.65,204.84,203.51,204.0,25566.0,204.65,204.84,203.51,204.0,25566.0
2023-11-15 10:05:00,203.93,204.2,203.61,203.94,6909.0,203.93,204.2,203.61,203.94,6909.0
2023-11-15 10:10:00,204.01,204.13,203.35,203.74,17623.0,204.01,204.13,203.35,203.74,17623.0
2023-11-15 10:15:00,203.91,204.47,203.69,204.47,15584.0,203.91,204.47,203.69,204.47,15584.0
2023-11-15 10:20:00,204.24,204.99,204.21,204.86,6845.0,204.24,204.99,204.21,204.86,6845.0
2023-11-15 10:25:00,205.01,205.48,204.92,205.45,4355.0,205.01,205.48,204.92,205.45,4355.0
2023-11-15 10:30:00,205.53,205.99,205.48,205.99,3734.0,205.53,205.99,205.48,205.99,3734.0
2023-11-15 10:35:00,206.02,206.19,205.84,206.08,3808.0,206.02,206.19,205.84,206.08,3808.0
2023-11-15 10:40:00,206.17,206.44,205.84,206.38,15889.0,206.17,206.44,205.84,206.38,15889.0
2023-11-15 10:45:00,206.4,206.42,205.98,206.23,13103.0,206.4,206.42,205.98,206.23,13103.0
2023-11-15 10:50:00,206.21,206.3,205.98,206.25,4647.0,206.21,206.3,205.98,206.25,4647.0
2023-11-15 10:55:00,206.21,206.21,205.9,206.03,13561.0,206.21,206.21,205.9,206.03,13561.0
2023-11-15 11:00:00,206.09,206.35,205.98,206.13,10239.0,206.09,206.35,205.98,206.13,10239.0
2023-11-15 11:05:00,206.14,206.14,205.5,205.5,9170.0,206.14,206.14,205.5,205.5,9170.0
2023-11-15 11:10:00,205.66,206.06,205.59,205.96,12708.0,205.66,206.06,205.59,205.96,12708.0
2023-11-15 11:15:00,205.96,206.27,205.95,206.01,8128.0,205.96,206.27,205.95,206.01,8128.0
2023-11-15 11:20:00,206.13,206.31,206.11,206.23,3923.0,206.13,206.31,206.11,206.23,3923.0
2023-11-15 11:25:00,206.22,206.22,205.98,206.12,5668.0,206.22,206.22,205.98,206.12,5668.0
2023-11-15 11:30:00,206.23,206.4,205.89,206.16,6167.0,206.23,206.4,205.89,206.16,6167.0
2023-11-15 11:35:00,206.09,206.09,205.33,205.66,12700.0,206.09,206.09,205.33,205.66,12700.0
2023-11-15 11:40:00,205.53,205.6,205.25,205.54,5568.0,205.53,205.6,205.25,205.54,5568.0
2023-11-15 11:45:00,205.44,205.75,205.36,205.74,6011.0,205.44,205.75,205.36,205.74,6011.0
2023-11-15 11:50:00,205.62,205.67,205.33,205.33,6681.0,205.62,205.67,205.33,205.33,6681.0
2023-11-15 11:55:00,205.35,205.43,205.05,205.43,8198.0,205.35,205.43,205.05,205.43,8198.0
2023-11-15 12:00:00,205.41,205.45,205.27,205.31,3893.0,205.41,205.45,205.27,205.31,3893.0
2023-11-15 12:05:00,205.31,205.41,205.15,205.28,10610.0,205.31,205.41,205.15,205.28,10610.0
2023-11-15 12:10:00,205.28,205.41,204.96,205.18,7350.0,205.28,205.41,204.96,205.18,7350.0
2023-11-15 12:15:00,205.22,205.75,205.19,205.75,4676.0,205.22,205.75,205.19,205.75,4676.0
2023-11-15 12:20:00,205.62,205.91,205.57,205.8,4386.0,205.62,205.91,205.57,205.8,4386.0
2023-11-15 12:25:00,205.82,205.92,205.67,205.87,4047.0,205.82,205.92,205.67,205.87,4047.0
2023-11-15 12:30:00,205.87,205.95,205.71,205.93,4371.0,205.87,205.95,205.71,205.93,4371.0
2023-11-15 12:35:00,205.99,206.12,205.84,206.02,2911.0,205.99,206.12,205.84,206.02,2911.0
2023-11-15 12:40:00,206.0,206.04,205.78,205.9,2268.0,206.0,206.04,205.78,205.9,2268.0
2023-11-15 12:45:00,205.91,206.04,205.85,205.94,1801.0,205.91,206.04,205.85,205.94,1801.0
2023-11-15 12:50:00,205.99,206.17,205.9,206.17,1477.0,205.99,206.17,205.9,206.17,1477.0
2023-11-15 12:55:00,206.13,206.42,206.05,206.42,4065.0,206.13,206.42,206.05,206.42,4065.0
2023-11-15 13:00:00,206.4,206.43,206.2,206.36,13896.0,206.4,206.43,206.2,206.36,13896.0
2023-11-15 13:05:00,206.34,206.34,206.14,206.31,6630.0,206.34,206.34,206.14,206.31,6630.0
2023-11-15 13:10:00,206.19,206.56,205.81,205.81,9575.0,206.19,206.56,205.81,205.81,9575.0
2023-11-15 13:15:00,205.82,205.88,205.52,205.59,3670.0,205.82,205.88,205.52,205.59,3670.0
2023-11-15 13:20:00,205.59,205.71,205.43,205.61,6273.0,205.59,205.71,205.43,205.61,6273.0
2023-11-15 13:25:00,205.5,205.91,205.5,205.58,5253.0,205.5,205.91,205.5,205.58,5253.0
2023-11-15 13:30:00,205.67,206.07,205.59,206.07,3362.0,205.67,206.07,205.59,206.07,3362.0
2023-11-15 13:35:00,206.06,206.11,205.89,206.11,4834.0,206.06,206.11,205.89,206.11,4834.0
2023-11-15 13:40:00,206.11,206.46,206.11,206.24,3657.0,206.11,206.46,206.11,206.24,3657.0
2023-11-15 13:45:00,206.31,206.35,206.19,206.26,3100.0,206.31,206.35,206.19,206.26,3100.0
2023-11-15 13:50:00,206.31,206.55,206.22,206.53,5685.0,206.31,206.55,206.22,206.53,5685.0
2023-11-15 13:55:00,206.47,206.74,206.44,206.69,9390.0,206.47,206.74,206.44,206.69,9390.0
2023-11-15 14:00:00,206.69,206.91,206.68,206.73,8253.0,206.69,206.91,206.68,206.73,8253.0
2023-11-15 14:05:00,206.78,206.84,206.71,206.74,5735.0,206.78,206.84,206.71,206.74,5735.0
2023-11-15 14:10:00,206.71,206.83,206.68,206.76,5820.0,206.71,206.83,206.68,206.76,5820.0
2023-11-15 14:15:00,206.81,206.91,206.26,206.32,7780.0,206.81,206.91,206.26,206.32,7780.0
2023-11-15 14:20:00,206.31,206.68,206.31,206.45,7668.0,206.31,206.68,206.31,206.45,7668.0
2023-11-15 14:25:00,206.45,206.72,206.44,206.68,3182.0,206.45,206.72,206.44,206.68,3182.0
2023-11-15 14:30:00,206.7,206.7,206.46,206.65,3505.0,206.7,206.7,206.46,206.65,3505.0
2023-11-15 14:35:00,206.66,206.79,206.48,206.63,4871.0,206.66,206.79,206.48,206.63,4871.0
2023-11-15 14:40:00,206.64,206.73,206.44,206.49,7091.0,206.64,206.73,206.44,206.49,7091.0
2023-11-15 14:45:00,206.53,206.53,206.27,206.3,9717.0,206.53,206.53,206.27,206.3,9717.0
2023-11-15 14:50:00,206.24,206.39,206.14,206.3,12718.0,206.24,206.39,206.14,206.3,12718.0
2023-11-15 14:55:00,206.3,206.38,206.14,206.34,4091.0,206.3,206.38,206.14,206.34,4091.0
2023-11-15 15:00:00,206.28,206.49,206.23,206.25,5538.0,206.28,206.49,206.23,206.25,5538.0
2023-11-15 15:05:00,206.19,206.43,206.17,206.22,7946.0,206.19,206.43,206.17,206.22,7946.0
2023-11-15 15:10:00,206.15,206.15,205.74,205.78,6399.0,206.15,206.15,205.74,205.78,6399.0
2023-11-15 15:15:00,205.64,205.92,205.57,205.91,4862.0,205.64,205.92,205.57,205.91,4862.0
2023-11-15 15:20:00,205.8,205.93,205.53,205.55,8605.0,205.8,205.93,205.53,205.55,8605.0
2023-11-15 15:25:00,205.54,206.01,205.37,205.86,13048.0,205.54,206.01,205.37,205.86,13048.0
2023-11-15 15:30:00,205.87,206.03,205.79,205.79,9237.0,205.87,206.03,205.79,205.79,9237.0
2023-11-15 15:35:00,205.85,206.18,205.72,206.13,15198.0,205.85,206.18,205.72,206.13,15198.0
2023-11-15 15:40:00,206.24,206.26,205.86,205.96,11849.0,206.24,206.26,205.86,205.96,11849.0
2023-11-15 15:45:00,205.93,206.15,205.9,205.99,21517.0,205.93,206.15,205.9,205.99,21517.0
2023-11-15 15:50:00,205.99,206.14,205.72,205.91,26458.0,205.99,206.14,205.72,205.91,26458.0
2023-11-15 15:55:00,205.94,206.12,205.68,205.84,78458.0,205.94,206.12,205.68,205.84,78458.0
2023-11-16 09:30:00,205.46,206.41,204.47,205.95,11332.0,205.46,206.41,204.47,205.95,11332.0
2023-11-16 09:35:00,205.41,205.41,204.26,204.3,11842.0,205.41,205.41,204.26,204.3,11842.0
2023-11-16 09:40:00,204.29,204.29,202.63,202.9,17859.0,204.29,204.29,202.63,202.9,17859.0
2023-11-16 09:45:00,202.9,203.3,202.82,203.18,9833.0,202.9,203.3,202.82,203.18,9833.0
2023-11-16 09:50:00,203.19,203.19,202.37,202.39,10196.0,203.19,203.19,202.37,202.39,10196.0
2023-11-16 09:55:00,202.23,203.2,202.23,203.19,24124.0,202.23,203.2,202.23,203.19,24124.0
2023-11-16 10:00:00,203.43,204.06,203.43,203.79,4362.0,203.43,204.06,203.43,203.79,4362.0
2023-11-16 10:05:00,203.78,204.0,202.82,202.94,12501.0,203.78,204.0,202.82,202.94,12501.0
2023-11-16 10:10:00,202.77,203.23,202.77,202.99,3710.0,202.77,203.23,202.77,202.99,3710.0
2023-11-16 10:15:00,202.94,203.17,202.84,203.1,4654.0,202.94,203.17,202.84,203.1,4654.0
2023-11-16 10:20:00,202.97,203.14,202.96,203.09,1559.0,202.97,203.14,202.96,203.09,1559.0
2023-11-16 10:25:00,203.2,203.23,203.06,203.13,4475.0,203.2,203.23,203.06,203.13,4475.0
2023-11-16 10:30:00,203.14,203.49,202.85,202.97,5367.0,203.14,203.49,202.85,202.97,5367.0
2023-11-16 10:35:00,202.97,203.06,202.54,203.01,4221.0,202.97,203.06,202.54,203.01,4221.0
2023-11-16 10:40:00,203.03,203.08,202.82,202.96,2370.0,203.03,203.08,202.82,202.96,2370.0
2023-11-16 10:45:00,202.96,203.02,202.68,202.94,3344.0,202.96,203.02,202.68,202.94,3344.0
2023-11-16 10:50:00,202.83,202.85,202.0,202.07,3232.0,202.83,202.85,202.0,202.07,3232.0
2023-11-16 10:55:00,202.21,202.36,202.1,202.17,3685.0,202.21,202.36,202.1,202.17,3685.0
2023-11-16 11:00:00,202.18,202.36,202.04,202.33,4678.0,202.18,202.36,202.04,202.33,4678.0
2023-11-16 11:05:00,202.26,202.46,202.06,202.09,5458.0,202.26,202.46,202.06,202.09,5458.0
2023-11-16 11:10:00,202.08,202.81,202.03,202.53,35521.0,202.08,202.81,202.03,202.53,35521.0
2023-11-16 11:15:00,202.48,202.65,202.41,202.41,4028.0,202.48,202.65,202.41,202.41,4028.0
2023-11-16 11:20:00,202.4,202.61,202.37,202.56,5214.0,202.4,202.61,202.37,202.56,5214.0
2023-11-16 11:25:00,202.58,203.06,202.58,202.86,4605.0,202.58,203.06,202.58,202.86,4605.0
2023-11-16 11:30:00,202.93,203.76,202.93,203.73,5693.0,202.93,203.76,202.93,203.73,5693.0
2023-11-16 11:35:00,203.76,203.76,203.37,203.47,4853.0,203.76,203.76,203.37,203.47,4853.0
2023-11-16 11:40:00,203.45,203.62,203.44,203.55,5202.0,203.45,203.62,203.44,203.55,5202.0
2023-11-16 11:45:00,203.55,203.56,203.2,203.28,8911.0,203.55,203.56,203.2,203.28,8911.0
2023-11-16 11:50:00,203.35,203.58,203.17,203.32,13477.0,203.35,203.58,203.17,203.32,13477.0
2023-11-16 11:55:00,203.26,203.67,203.25,203.62,3319.0,203.26,203.67,203.25,203.62,3319.0
2023-11-16 12:00:00,203.62,204.0,203.55,203.97,7910.0,203.62,204.0,203.55,203.97,7910.0
2023-11-16 12:05:00,204.11,204.27,204.01,204.27,7303.0,204.11,204.27,204.01,204.27,7303.0
2023-11-16 12:10:00,204.19,204.34,204.14,204.26,3831.0,204.19,204.34,204.14,204.26,3831.0
2023-11-16 12:15:00,204.3,204.59,204.3,204.39,11285.0,204.3,204.59,204.3,204.39,11285.0
2023-11-16 12:20:00,204.37,204.54,204.3,204.44,6626.0,204.37,204.54,204.3,204.44,6626.0
2023-11-16 12:25:00,204.44,204.51,204.05,204.14,19261.0,204.44,204.51,204.05,204.14,19261.0
2023-11-16 12:30:00,204.18,204.5,204.09,204.18,18819.0,204.18,204.5,204.09,204.18,18819.0
2023-11-16 12:35:00,204.18,204.24,203.79,203.92,3336.0,204.18,204.24,203.79,203.92,3336.0
2023-11-16 12:40:00,203.95,204.5,203.95,203.95,6530.0,203.95,204.5,203.95,203.95,6530.0
2023-11-16 12:45:00,203.94,204.01,203.7,203.7,2494.0,203.94,204.01,203.7,203.7,2494.0
2023-11-16 12:50:00,203.61,203.64,203.43,203.58,3044.0,203.61,203.64,203.43,203.58,3044.0
2023-11-16 12:55:00,203.63,203.89,203.57,203.74,3314.0,203.63,203.89,203.57,203.74,3314.0
2023-11-16 13:00:00,203.88,204.04,203.52,203.65,6126.0,203.88,204.04,203.52,203.65,6126.0
2023-11-16 13:05:00,203.29,203.29,202.81,202.83,1229.0,203.29,203.29,202.81,202.83,1229.0
2023-11-16 13:10:00,202.94,203.09,202.83,203.06,3613.0,202.94,203.09,202.83,203.06,3613.0
2023-11-16 13:15:00,203.07,203.45,203.07,203.36,5676.0,203.07,203.45,203.07,203.36,5676.0
2023-11-16 13:20:00,203.36,203.67,203.27,203.59,6533.0,203.36,203.67,203.27,203.59,6533.0
2023-11-16 13:25:00,203.73,203.8,203.57,203.65,4217.0,203.73,203.8,203.57,203.65,4217.0
2023-11-16 13:30:00,203.62,203.68,203.1,203.28,4354.0,203.62,203.68,203.1,203.28,4354.0
2023-11-16 13:35:00,203.28,203.44,203.22,203.43,2010.0,203.28,203.44,203.22,203.43,2010.0
2023-11-16 13:40:00,203.43,203.75,203.29,203.72,3770.0,203.43,203.75,203.29,203.72,3770.0
2023-11-16 13:45:00,203.82,203.84,203.49,203.49,4282.0,203.82,203.84,203.49,203.49,4282.0
2023-11-16 13:50:00,203.54,203.64,203.5,203.64,2029.0,203.54,203.64,203.5,203.64,2029.0
2023-11-16 13:55:00,203.7,203.99,203.61,203.9,5740.0,203.7,203.99,203.61,203.9,5740.0
2023-11-16 14:00:00,203.9,204.0,203.72,203.78,5768.0,203.9,204.0,203.72,203.78,5768.0
2023-11-16 14:05:00,203.8,204.0,203.73,203.75,1825.0,203.8,204.0,203.73,203.75,1825.0
2023-11-16 14:10:00,203.69,204.25,203.69,204.22,3937.0,203.69,204.25,203.69,204.22,3937.0
2023-11-16 14:15:00,204.35,204.6,204.28,204.6,2963.0,204.35,204.6,204.28,204.6,2963.0
2023-11-16 14:20:00,204.56,204.63,204.46,204.55,2500.0,204.56,204.63,204.46,204.55,2500.0
2023-11-16 14:25:00,204.47,204.51,204.29,204.32,8235.0,204.47,204.51,204.29,204.32,8235.0
2023-11-16 14:30:00,204.36,204.75,204.28,204.73,4966.0,204.36,204.75,204.28,204.73,4966.0
2023-11-16 14:35:00,204.66,204.74,204.48,204.73,4242.0,204.66,204.74,204.48,204.73,4242.0
2023-11-16 14:40:00,204.73,204.82,204.47,204.59,8059.0,204.73,204.82,204.47,204.59,8059.0
2023-11-16 14:45:00,204.62,204.83,204.48,204.56,5508.0,204.62,204.83,204.48,204.56,5508.0
2023-11-16 14:50:00,204.56,204.61,204.25,204.25,9837.0,204.56,204.61,204.25,204.25,9837.0
2023-11-16 14:55:00,204.2,204.29,203.93,204.19,7366.0,204.2,204.29,203.93,204.19,7366.0
2023-11-16 15:00:00,204.28,204.7,204.28,204.62,4506.0,204.28,204.7,204.28,204.62,4506.0
2023-11-16 15:05:00,204.68,204.68,204.47,204.63,6488.0,204.68,204.68,204.47,204.63,6488.0
2023-11-16 15:10:00,204.66,204.77,204.42,204.58,7344.0,204.66,204.77,204.42,204.58,7344.0
2023-11-16 15:15:00,204.63,204.71,204.5,204.69,4295.0,204.63,204.71,204.5,204.69,4295.0
2023-11-16 15:20:00,204.71,204.71,204.5,204.54,6100.0,204.71,204.71,204.5,204.54,6100.0
2023-11-16 15:25:00,204.54,204.55,204.33,204.42,10687.0,204.54,204.55,204.33,204.42,10687.0
2023-11-16 15:30:00,204.36,204.47,204.25,204.46,9193.0,204.36,204.47,204.25,204.46,9193.0
2023-11-16 15:35:00,204.49,204.54,204.32,204.51,9522.0,204.49,204.54,204.32,204.51,9522.0
2023-11-16 15:40:00,204.53,204.77,204.44,204.6,13714.0,204.53,204.77,204.44,204.6,13714.0
2023-11-16 15:45:00,204.59,204.89,204.45,204.74,13288.0,204.59,204.89,204.45,204.74,13288.0
2023-11-16 15:50:00,204.78,204.89,204.56,204.61,27181.0,204.78,204.89,204.56,204.61,27181.0
2023-11-16 15:55:00,204.61,205.01,204.55,204.84,99341.0,204.61,205.01,204.55,204.84,99341.0
2023-11-17 09:30:00,206.15,206.15,204.57,205.85,34518.0,206.15,206.15,204.57,205.85,34518.0
2023-11-17 09:35:00,206.0,206.51,205.89,206.51,3024.0,206.0,206.51,205.89,206.51,3024.0
2023-11-17 09:40:00,206.52,206.82,204.42,204.59,6410.0,206.52,206.82,204.42,204.59,6410.0
2023-11-17 09:45:00,204.59,205.04,203.96,204.61,3832.0,204.59,205.04,203.96,204.61,3832.0
2023-11-17 09:50:00,204.58,204.7,204.08,204.7,3376.0,204.58,204.7,204.08,204.7,3376.0
2023-11-17 09:55:00,204.68,204.9,204.52,204.67,2544.0,204.68,204.9,204.52,204.67,2544.0
2023-11-17 10:00:00,204.42,204.42,203.94,203.94,1201.0,204.42,204.42,203.94,203.94,1201.0
2023-11-17 10:05:00,204.19,204.21,203.93,204.21,600.0,204.19,204.21,203.93,204.21,600.0
2023-11-17 10:10:00,204.16,204.24,203.91,204.13,2816.0,204.16,204.24,203.91,204.13,2816.0
2023-11-17 10:15:00,204.3,204.55,204.25,204.26,900.0,204.3,204.55,204.25,204.26,900.0
2023-11-17 10:20:00,204.26,204.58,204.25,204.46,6736.0,204.26,204.58,204.25,204.46,6736.0
2023-11-17 10:25:00,204.65,204.8,204.29,204.3,1100.0,204.65,204.8,204.29,204.3,1100.0
2023-11-17 10:30:00,204.4,204.41,204.23,204.23,1367.0,204.4,204.41,204.23,204.23,1367.0
2023-11-17 10:35:00,204.33,204.46,204.11,204.23,831.0,204.33,204.46,204.11,204.23,831.0
2023-11-17 10:40:00,204.1,204.4,203.87,204.38,2225.0,204.1,204.4,203.87,204.38,2225.0
2023-11-17 10:45:00,204.53,204.54,204.41,204.48,400.0,204.53,204.54,204.41,204.48,400.0
2023-11-17 10:50:00,204.41,204.44,204.2,204.38,1500.0,204.41,204.44,204.2,204.38,1500.0
2023-11-17 10:55:00,204.5,204.78,204.39,204.49,1565.0,204.5,204.78,204.39,204.49,1565.0
2023-11-17 11:00:00,204.49,204.91,204.48,204.71,3058.0,204.49,204.91,204.48,204.71,3058.0
2023-11-17 11:05:00,204.54,204.58,204.47,204.58,865.0,204.54,204.58,204.47,204.58,865.0
2023-11-17 11:10:00,204.67,204.7,204.44,204.44,2000.0,204.67,204.7,204.44,204.44,2000.0
2023-11-17 11:15:00,204.37,204.49,204.37,204.4,800.0,204.37,204.49,204.37,204.4,800.0
2023-11-17 11:20:00,204.53,204.56,204.15,204.15,1714.0,204.53,204.56,204.15,204.15,1714.0
2023-11-17 11:25:00,203.63,204.12,203.55,204.12,1605.0,203.63,204.12,203.55,204.12,1605.0
2023-11-17 11:30:00,203.99,204.33,203.99,204.33,1205.0,203.99,204.33,203.99,204.33,1205.0
2023-11-17 11:35:00,204.28,204.28,203.89,204.23,6113.0,204.28,204.28,203.89,204.23,6113.0
2023-11-17 11:40:00,204.23,204.28,204.05,204.06,2790.0,204.23,204.28,204.05,204.06,2790.0
2023-11-17 11:45:00,204.0,204.0,203.84,203.85,800.0,204.0,204.0,203.84,203.85,800.0
2023-11-17 11:50:00,203.96,203.99,203.76,203.81,1397.0,203.96,203.99,203.76,203.81,1397.0
2023-11-17 11:55:00,203.98,203.98,203.69,203.69,583.0,203.98,203.98,203.69,203.69,583.0
2023-11-17 12:00:00,203.8,204.07,203.78,203.89,5704.0,203.8,204.07,203.78,203.89,5704.0
2023-11-17 12:05:00,203.95,204.05,203.94,203.98,2986.0,203.95,204.05,203.94,203.98,2986.0
2023-11-17 12:10:00,204.0,204.06,203.85,203.86,7225.0,204.0,204.06,203.85,203.86,7225.0
2023-11-17 12:15:00,203.67,204.02,203.67,204.02,2450.0,203.67,204.02,203.67,204.02,2450.0
2023-11-17 12:20:00,203.94,204.03,203.72,203.72,3085.0,203.94,204.03,203.72,203.72,3085.0
2023-11-17 12:25:00,203.78,203.78,203.59,203.63,600.0,203.78,203.78,203.59,203.63,600.0
2023-11-17 12:30:00,203.58,203.7,203.57,203.61,600.0,203.58,203.7,203.57,203.61,600.0
2023-11-17 12:35:00,203.57,203.7,203.52,203.65,1100.0,203.57,203.7,203.52,203.65,1100.0
2023-11-17 12:40:00,203.7,203.7,203.5,203.5,1844.0,203.7,203.7,203.5,203.5,1844.0
2023-11-17 12:45:00,203.58,203.71,203.39,203.69,2182.0,203.58,203.71,203.39,203.69,2182.0
2023-11-17 12:50:00,203.64,203.7,203.59,203.7,800.0,203.64,203.7,203.59,203.7,800.0
2023-11-17 12:55:00,203.63,203.86,203.62,203.85,1509.0,203.63,203.86,203.62,203.85,1509.0
2023-11-17 13:00:00,203.87,203.94,203.82,203.94,530.0,203.87,203.94,203.82,203.94,530.0
2023-11-17 13:05:00,203.84,204.0,203.74,203.74,1843.0,203.84,204.0,203.74,203.74,1843.0
2023-11-17 13:10:00,203.85,204.01,203.74,203.98,2500.0,203.85,204.01,203.74,203.98,2500.0
2023-11-17 13:15:00,204.06,204.24,204.06,204.15,600.0,204.06,204.24,204.06,204.15,600.0
2023-11-17 13:20:00,204.06,204.22,204.04,204.22,1400.0,204.06,204.22,204.04,204.22,1400.0
2023-11-17 13:25:00,204.28,204.28,204.14,204.17,1504.0,204.28,204.28,204.14,204.17,1504.0
2023-11-17 13:30:00,204.3,204.39,204.2,204.27,1929.0,204.3,204.39,204.2,204.27,1929.0
2023-11-17 13:35:00,204.59,204.64,204.4,204.64,2406.0,204.59,204.64,204.4,204.64,2406.0
2023-11-17 13:40:00,204.64,204.89,204.63,204.8,1811.0,204.64,204.89,204.63,204.8,1811.0
2023-11-17 13:45:00,204.66,204.67,204.47,204.47,1351.0,204.66,204.67,204.47,204.47,1351.0
2023-11-17 13:50:00,204.54,204.63,204.51,204.53,1900.0,204.54,204.63,204.51,204.53,1900.0
2023-11-17 13:55:00,204.62,205.03,204.61,205.03,1303.0,204.62,205.03,204.61,205.03,1303.0
2023-11-17 14:00:00,204.82,205.11,204.69,204.99,4740.0,204.82,205.11,204.69,204.99,4740.0
2023-11-17 14:05:00,204.99,205.09,204.99,205.09,2100.0,204.99,205.09,204.99,205.09,2100.0
2023-11-17 14:10:00,205.0,205.11,204.92,204.98,3390.0,205.0,205.11,204.92,204.98,3390.0
2023-11-17 14:15:00,205.02,205.04,204.93,204.99,1599.0,205.02,205.04,204.93,204.99,1599.0
2023-11-17 14:20:00,204.97,205.03,204.81,204.88,2124.0,204.97,205.03,204.81,204.88,2124.0
2023-11-17 14:25:00,204.83,204.94,204.7,204.85,2550.0,204.83,204.94,204.7,204.85,2550.0
2023-11-17 14:30:00,204.77,204.98,204.73,204.98,1136.0,204.77,204.98,204.73,204.98,1136.0
2023-11-17 14:35:00,204.97,205.11,204.91,204.92,2085.0,204.97,205.11,204.91,204.92,2085.0
2023-11-17 14:40:00,205.0,205.19,204.88,205.06,2742.0,205.0,205.19,204.88,205.06,2742.0
2023-11-17 14:45:00,205.07,205.07,204.99,205.05,457.0,205.07,205.07,204.99,205.05,457.0
2023-11-17 14:50:00,204.93,205.15,204.85,204.93,6901.0,204.93,205.15,204.85,204.93,6901.0
2023-11-17 14:55:00,205.04,205.04,204.82,204.84,1618.0,205.04,205.04,204.82,204.84,1618.0
2023-11-17 15:00:00,204.94,204.94,204.64,204.66,2921.0,204.94,204.94,204.64,204.66,2921.0
2023-11-17 15:05:00,204.62,204.64,204.52,204.52,3145.0,204.62,204.64,204.52,204.52,3145.0
2023-11-17 15:10:00,204.53,204.63,204.43,204.63,3210.0,204.53,204.63,204.43,204.63,3210.0
2023-11-17 15:15:00,204.52,204.58,204.38,204.57,5463.0,204.52,204.58,204.38,204.57,5463.0
2023-11-17 15:20:00,204.53,204.7,204.33,204.38,2816.0,204.53,204.7,204.33,204.38,2816.0
2023-11-17 15:25:00,204.37,204.75,204.37,204.69,4508.0,204.37,204.75,204.37,204.69,4508.0
2023-11-17 15:30:00,204.74,204.85,204.41,204.58,5611.0,204.74,204.85,204.41,204.58,5611.0
2023-11-17 15:35:00,204.62,204.81,204.43,204.47,4933.0,204.62,204.81,204.43,204.47,4933.0
2023-11-17 15:40:00,204.55,204.65,204.34,204.54,5494.0,204.55,204.65,204.34,204.54,5494.0
2023-11-17 15:45:00,204.49,204.74,204.47,204.48,9228.0,204.49,204.74,204.47,204.48,9228.0
2023-11-17 15:50:00,204.49,204.83,204.43,204.73,16115.0,204.49,204.83,204.43,204.73,16115.0
2023-11-17 15:55:00,204.75,205.21,204.72,204.79,58127.0,204.75,205.21,204.72,204.79,58127.0
2023-11-20 09:30:00,204.38,204.38,201.55,202.67,20270.0,204.38,204.38,201.55,202.67,20270.0
2023-11-20 09:35:00,202.0,203.44,201.69,203.41,4250.0,202.0,203.44,201.69,203.41,4250.0
2023-11-20 09:40:00,203.89,204.59,203.7,203.85,2858.0,203.89,204.59,203.7,203.85,2858.0
2023-11-20 09:45:00,204.33,204.33,203.48,203.75,5700.0,204.33,204.33,203.48,203.75,5700.0
2023-11-20 09:50:00,203.84,203.85,203.12,203.2,4479.0,203.84,203.85,203.12,203.2,4479.0
2023-11-20 09:55:00,203.04,203.68,203.04,203.56,7565.0,203.04,203.68,203.04,203.56,7565.0
2023-11-20 10:00:00,203.59,203.59,203.01,203.37,4051.0,203.59,203.59,203.01,203.37,4051.0
2023-11-20 10:05:00,203.27,203.42,202.88,203.28,7111.0,203.27,203.42,202.88,203.28,7111.0
2023-11-20 10:10:00,203.23,204.45,203.21,204.09,19304.0,203.23,204.45,203.21,204.09,19304.0
2023-11-20 10:15:00,203.85,204.12,203.53,203.71,16904.0,203.85,204.12,203.53,203.71,16904.0
2023-11-20 10:20:00,203.78,204.28,203.13,203.24,30024.0,203.78,204.28,203.13,203.24,30024.0
2023-11-20 10:25:00,203.24,204.07,203.12,203.61,9804.0,203.24,204.07,203.12,203.61,9804.0
2023-11-20 10:30:00,203.61,204.02,203.44,203.99,5192.0,203.61,204.02,203.44,203.99,5192.0
2023-11-20 10:35:00,204.0,204.1,203.81,204.02,4433.0,204.0,204.1,203.81,204.02,4433.0
2023-11-20 10:40:00,203.89,204.0,203.7,203.88,5101.0,203.89,204.0,203.7,203.88,5101.0
2023-11-20 10:45:00,204.03,204.12,203.87,204.01,19311.0,204.03,204.12,203.87,204.01,19311.0
2023-11-20 10:50:00,204.0,204.89,203.99,204.71,47969.0,204.0,204.89,203.99,204.71,47969.0
2023-11-20 10:55:00,204.58,205.03,204.5,204.72,22507.0,204.58,205.03,204.5,204.72,22507.0
2023-11-20 11:00:00,204.8,205.16,204.28,205.16,66422.0,204.8,205.16,204.28,205.16,66422.0
2023-11-20 11:05:00,205.17,205.37,204.9,204.9,12460.0,205.17,205.37,204.9,204.9,12460.0
2023-11-20 11:10:00,204.99,205.45,204.91,204.92,58239.0,204.99,205.45,204.91,204.92,58239.0
2023-11-20 11:15:00,205.05,205.08,204.51,204.53,8116.0,205.05,205.08,204.51,204.53,8116.0
2023-11-20 11:20:00,204.29,205.0,204.1,204.33,43537.0,204.29,205.0,204.1,204.33,43537.0
2023-11-20 11:25:00,204.06,204.12,203.79,204.02,7524.0,204.06,204.12,203.79,204.02,7524.0
2023-11-20 11:30:00,204.04,204.18,203.75,204.0,11218.0,204.04,204.18,203.75,204.0,11218.0
2023-11-20 11:35:00,204.0,204.41,203.98,204.41,7636.0,204.0,204.41,203.98,204.41,7636.0
2023-11-20 11:40:00,204.55,204.6,204.07,204.13,4881.0,204.55,204.6,204.07,204.13,4881.0
2023-11-20 11:45:00,204.13,204.56,204.12,204.22,10634.0,204.13,204.56,204.12,204.22,10634.0
2023-11-20 11:50:00,204.34,204.89,204.21,204.62,21261.0,204.34,204.89,204.21,204.62,21261.0
2023-11-20 11:55:00,204.57,204.78,204.49,204.71,3073.0,204.57,204.78,204.49,204.71,3073.0
2023-11-20 12:00:00,204.73,204.73,204.35,204.53,6880.0,204.73,204.73,204.35,204.53,6880.0
2023-11-20 12:05:00,204.47,204.65,204.09,204.65,34562.0,204.47,204.65,204.09,204.65,34562.0
2023-11-20 12:10:00,204.68,205.04,204.68,205.03,5401.0,204.68,205.04,204.68,205.03,5401.0
2023-11-20 12:15:00,205.01,205.29,204.78,205.2,2801.0,205.01,205.29,204.78,205.2,2801.0
2023-11-20 12:20:00,205.21,205.28,204.78,205.04,3100.0,205.21,205.28,204.78,205.04,3100.0
2023-11-20 12:25:00,205.0,205.08,204.83,204.99,5542.0,205.0,205.08,204.83,204.99,5542.0
2023-11-20 12:30:00,204.93,205.12,204.8,205.12,8271.0,204.93,205.12,204.8,205.12,8271.0
2023-11-20 12:35:00,205.01,205.18,204.9,205.1,3331.0,205.01,205.18,204.9,205.1,3331.0
2023-11-20 12:40:00,205.1,205.1,204.84,204.84,3000.0,205.1,205.1,204.84,204.84,3000.0
2023-11-20 12:45:00,204.81,204.92,204.5,204.89,16810.0,204.81,204.92,204.5,204.89,16810.0
2023-11-20 12:50:00,204.9,204.9,204.64,204.84,3334.0,204.9,204.9,204.64,204.84,3334.0
2023-11-20 12:55:00,204.82,205.36,204.82,205.33,18827.0,204.82,205.36,204.82,205.33,18827.0
2023-11-20 13:00:00,205.27,206.05,205.21,205.93,4030.0,205.27,206.05,205.21,205.93,4030.0
2023-11-20 13:05:00,205.94,206.02,205.72,205.82,4575.0,205.94,206.02,205.72,205.82,4575.0
2023-11-20 13:10:00,205.88,205.88,205.69,205.76,2270.0,205.88,205.88,205.69,205.76,2270.0
2023-11-20 13:15:00,205.79,205.8,205.52,205.74,1801.0,205.79,205.8,205.52,205.74,1801.0
2023-11-20 13:20:00,205.8,205.8,205.41,205.47,2618.0,205.8,205.8,205.41,205.47,2618.0
2023-11-20 13:25:00,205.51,205.74,205.39,205.62,3698.0,205.51,205.74,205.39,205.62,3698.0
2023-11-20 13:30:00,205.63,205.95,205.63,205.95,2301.0,205.63,205.95,205.63,205.95,2301.0
2023-11-20 13:35:00,206.05,206.23,205.95,206.15,3985.0,206.05,206.23,205.95,206.15,3985.0
2023-11-20 13:40:00,206.28,206.44,206.21,206.44,3173.0,206.28,206.44,206.21,206.44,3173.0
2023-11-20 13:45:00,206.45,206.5,206.26,206.44,5727.0,206.45,206.5,206.26,206.44,5727.0
2023-11-20 13:50:00,206.37,206.46,206.22,206.29,3475.0,206.37,206.46,206.22,206.29,3475.0
2023-11-20 13:55:00,206.29,206.44,206.28,206.28,3222.0,206.29,206.44,206.28,206.28,3222.0
2023-11-20 14:00:00,206.27,206.55,206.26,206.5,2500.0,206.27,206.55,206.26,206.5,2500.0
2023-11-20 14:05:00,206.41,206.55,206.37,206.55,2926.0,206.41,206.55,206.37,206.55,2926.0
2023-11-20 14:10:00,206.52,206.55,206.38,206.38,3522.0,206.52,206.55,206.38,206.38,3522.0
2023-11-20 14:15:00,206.33,206.34,205.92,205.93,2999.0,206.33,206.34,205.92,205.93,2999.0
2023-11-20 14:20:00,205.87,206.04,205.69,205.9,4478.0,205.87,206.04,205.69,205.9,4478.0
2023-11-20 14:25:00,206.0,206.04,205.77,205.87,3502.0,206.0,206.04,205.77,205.87,3502.0
2023-11-20 14:30:00,205.93,206.13,205.87,206.13,4793.0,205.93,206.13,205.87,206.13,4793.0
2023-11-20 14:35:00,206.07,206.18,205.97,206.03,3400.0,206.07,206.18,205.97,206.03,3400.0
2023-11-20 14:40:00,205.89,206.13,205.89,206.13,1100.0,205.89,206.13,205.89,206.13,1100.0
2023-11-20 14:45:00,206.12,206.12,205.89,205.99,2403.0,206.12,206.12,205.89,205.99,2403.0
2023-11-20 14:50:00,205.99,206.01,205.84,205.84,2072.0,205.99,206.01,205.84,205.84,2072.0
2023-11-20 14:55:00,205.86,205.94,205.76,205.93,4007.0,205.86,205.94,205.76,205.93,4007.0
2023-11-20 15:00:00,205.94,206.0,205.82,205.94,4534.0,205.94,206.0,205.82,205.94,4534.0
2023-11-20 15:05:00,205.95,206.29,205.94,206.11,5361.0,205.95,206.29,205.94,206.11,5361.0
2023-11-20 15:10:00,205.99,206.05,205.87,205.96,7658.0,205.99,206.05,205.87,205.96,7658.0
2023-11-20 15:15:00,205.91,205.97,205.63,205.71,6505.0,205.91,205.97,205.63,205.71,6505.0
2023-11-20 15:20:00,205.75,205.86,205.7,205.84,5705.0,205.75,205.86,205.7,205.84,5705.0
2023-11-20 15:25:00,205.88,206.03,205.82,205.9,8033.0,205.88,206.03,205.82,205.9,8033.0
2023-11-20 15:30:00,205.93,205.93,205.6,205.83,9522.0,205.93,205.93,205.6,205.83,9522.0
2023-11-20 15:35:00,205.75,205.93,205.69,205.91,8045.0,205.75,205.93,205.69,205.91,8045.0
2023-11-20 15:40:00,205.95,205.95,205.72,205.81,11608.0,205.95,205.95,205.72,205.81,11608.0
2023-11-20 15:45:00,205.8,205.8,205.49,205.49,14413.0,205.8,205.8,205.49,205.49,14413.0
2023-11-20 15:50:00,205.41,205.54,205.21,205.33,34803.0,205.41,205.54,205.21,205.33,34803.0
2023-11-20 15:55:00,205.29,205.54,205.13,205.38,55924.0,205.29,205.54,205.13,205.38,55924.0
2023-11-21 09:30:00,205.66,208.26,204.83,207.74,25250.0,205.66,208.26,204.83,207.74,25250.0
2023-11-21 09:35:00,208.0,208.62,207.75,208.03,38488.0,208.0,208.62,207.75,208.03,38488.0
2023-11-21 09:40:00,208.0,208.62,207.09,207.73,65480.0,208.0,208.62,207.09,207.73,65480.0
2023-11-21 09:45:00,207.56,208.05,206.81,207.2,17796.0,207.56,208.05,206.81,207.2,17796.0
2023-11-21 09:50:00,207.02,207.99,206.74,207.99,5838.0,207.02,207.99,206.74,207.99,5838.0
2023-11-21 09:55:00,207.88,207.93,207.52,207.74,1556.0,207.88,207.93,207.52,207.74,1556.0
2023-11-21 10:00:00,207.7,209.07,207.6,208.93,24054.0,207.7,209.07,207.6,208.93,24054.0
2023-11-21 10:05:00,209.0,209.43,208.63,208.98,24196.0,209.0,209.43,208.63,208.98,24196.0
2023-11-21 10:10:00,209.0,209.09,208.39,208.4,4457.0,209.0,209.09,208.39,208.4,4457.0
2023-11-21 10:15:00,208.37,208.83,208.25,208.56,5419.0,208.37,208.83,208.25,208.56,5419.0
2023-11-21 10:20:00,208.3,208.49,208.0,208.43,1263.0,208.3,208.49,208.0,208.43,1263.0
2023-11-21 10:25:00,208.32,208.32,207.56,207.56,2054.0,208.32,208.32,207.56,207.56,2054.0
2023-11-21 10:30:00,207.58,207.58,207.02,207.05,3784.0,207.58,207.58,207.02,207.05,3784.0
2023-11-21 10:35:00,206.92,207.13,206.69,206.69,1555.0,206.92,207.13,206.69,206.69,1555.0
2023-11-21 10:40:00,206.75,207.11,206.75,206.84,2040.0,206.75,207.11,206.75,206.84,2040.0
2023-11-21 10:45:00,206.93,207.2,206.82,207.07,2575.0,206.93,207.2,206.82,207.07,2575.0
2023-11-21 10:50:00,207.22,207.25,206.97,207.13,1400.0,207.22,207.25,206.97,207.13,1400.0
2023-11-21 10:55:00,207.04,207.18,206.95,207.05,1158.0,207.04,207.18,206.95,207.05,1158.0
2023-11-21 11:00:00,207.15,207.24,206.88,207.24,2004.0,207.15,207.24,206.88,207.24,2004.0
2023-11-21 11:05:00,207.24,207.56,207.24,207.56,1654.0,207.24,207.56,207.24,207.56,1654.0
2023-11-21 11:10:00,207.4,207.47,207.3,207.47,1202.0,207.4,207.47,207.3,207.47,1202.0
2023-11-21 11:15:00,207.4,207.64,207.18,207.31,1788.0,207.4,207.64,207.18,207.31,1788.0
2023-11-21 11:20:00,207.26,207.46,207.24,207.38,600.0,207.26,207.46,207.24,207.38,600.0
2023-11-21 11:25:00,207.37,207.53,207.22,207.53,1703.0,207.37,207.53,207.22,207.53,1703.0
2023-11-21 11:30:00,207.43,207.82,207.43,207.82,2603.0,207.43,207.82,207.43,207.82,2603.0
2023-11-21 11:35:00,207.78,207.85,207.55,207.58,4082.0,207.78,207.85,207.55,207.58,4082.0
2023-11-21 11:40:00,207.7,207.72,207.49,207.67,6048.0,207.7,207.72,207.49,207.67,6048.0
2023-11-21 11:45:00,207.56,207.73,207.44,207.73,3435.0,207.56,207.73,207.44,207.73,3435.0
2023-11-21 11:50:00,207.72,208.12,207.63,208.09,15400.0,207.72,208.12,207.63,208.09,15400.0
2023-11-21 11:55:00,208.05,208.06,207.78,208.0,4613.0,208.05,208.06,207.78,208.0,4613.0
2023-11-21 12:00:00,208.03,208.07,207.91,207.96,1404.0,208.03,208.07,207.91,207.96,1404.0
2023-11-21 12:05:00,207.93,208.03,207.73,207.75,1474.0,207.93,208.03,207.73,207.75,1474.0
2023-11-21 12:10:00,207.85,208.0,207.77,207.77,2001.0,207.85,208.0,207.77,207.77,2001.0
2023-11-21 12:15:00,207.76,207.76,207.39,207.56,1213.0,207.76,207.76,207.39,207.56,1213.0
2023-11-21 12:20:00,207.32,207.5,207.32,207.42,1425.0,207.32,207.5,207.32,207.42,1425.0
2023-11-21 12:25:00,207.37,207.51,207.28,207.48,1702.0,207.37,207.51,207.28,207.48,1702.0
2023-11-21 12:30:00,207.49,207.93,207.45,207.77,3947.0,207.49,207.93,207.45,207.77,3947.0
2023-11-21 12:35:00,207.78,207.78,207.64,207.67,3491.0,207.78,207.78,207.64,207.67,3491.0
2023-11-21 12:40:00,207.61,207.77,207.61,207.74,719.0,207.61,207.77,207.61,207.74,719.0
2023-11-21 12:45:00,207.68,207.69,207.59,207.61,1042.0,207.68,207.69,207.59,207.61,1042.0
2023-11-21 12:50:00,207.62,207.8,207.57,207.68,2621.0,207.62,207.8,207.57,207.68,2621.0
2023-11-21 12:55:00,207.56,207.73,207.46,207.71,1072.0,207.56,207.73,207.46,207.71,1072.0
2023-11-21 13:00:00,207.66,207.71,207.45,207.53,4614.0,207.66,207.71,207.45,207.53,4614.0
2023-11-21 13:05:00,207.45,207.54,207.44,207.45,528.0,207.45,207.54,207.44,207.45,528.0
2023-11-21 13:10:00,207.56,207.84,207.41,207.55,80443.0,207.56,207.84,207.41,207.55,80443.0
2023-11-21 13:15:00,207.52,207.91,207.49,207.75,18563.0,207.52,207.91,207.49,207.75,18563.0
2023-11-21 13:20:00,207.65,208.07,207.65,207.81,72202.0,207.65,208.07,207.65,207.81,72202.0
2023-11-21 13:25:00,207.74,207.94,207.72,207.81,3130.0,207.74,207.94,207.72,207.81,3130.0
2023-11-21 13:30:00,207.92,208.0,207.89,208.0,600.0,207.92,208.0,207.89,208.0,600.0
2023-11-21 13:35:00,207.91,207.91,207.47,207.47,1208.0,207.91,207.91,207.47,207.47,1208.0
2023-11-21 13:40:00,207.55,207.82,207.54,207.79,1945.0,207.55,207.82,207.54,207.79,1945.0
2023-11-21 13:45:00,207.86,207.9,207.65,207.69,1419.0,207.86,207.9,207.65,207.69,1419.0
2023-11-21 13:50:00,207.59,207.81,207.59,207.76,1475.0,207.59,207.81,207.59,207.76,1475.0
2023-11-21 13:55:00,207.75,207.75,207.59,207.64,4649.0,207.75,207.75,207.59,207.64,4649.0
2023-11-21 14:00:00,207.4,207.97,207.35,207.82,6822.0,207.4,207.97,207.35,207.82,6822.0
2023-11-21 14:05:00,207.77,207.77,207.55,207.55,1095.0,207.77,207.77,207.55,207.55,1095.0
2023-11-21 14:10:00,207.55,207.62,207.38,207.53,6789.0,207.55,207.62,207.38,207.53,6789.0
2023-11-21 14:15:00,207.57,207.74,207.3,207.3,29538.0,207.57,207.74,207.3,207.3,29538.0
2023-11-21 14:20:00,207.29,207.55,207.16,207.16,21788.0,207.29,207.55,207.16,207.16,21788.0
2023-11-21 14:25:00,207.22,207.32,207.14,207.32,2363.0,207.22,207.32,207.14,207.32,2363.0
2023-11-21 14:30:00,207.43,207.43,207.12,207.24,3232.0,207.43,207.43,207.12,207.24,3232.0
2023-11-21 14:35:00,207.19,207.29,207.04,207.09,2539.0,207.19,207.29,207.04,207.09,2539.0
2023-11-21 14:40:00,207.04,207.25,207.04,207.18,32991.0,207.04,207.25,207.04,207.18,32991.0
2023-11-21 14:45:00,207.19,207.3,206.89,206.98,13093.0,207.19,207.3,206.89,206.98,13093.0
2023-11-21 14:50:00,207.02,207.13,206.91,207.1,3457.0,207.02,207.13,206.91,207.1,3457.0
2023-11-21 14:55:00,207.13,207.36,207.13,207.36,2300.0,207.13,207.36,207.13,207.36,2300.0
2023-11-21 15:00:00,207.35,207.61,207.29,207.38,3673.0,207.35,207.61,207.29,207.38,3673.0
2023-11-21 15:05:00,207.43,207.43,207.23,207.23,1356.0,207.43,207.43,207.23,207.23,1356.0
2023-11-21 15:10:00,207.37,207.62,207.36,207.5,9514.0,207.37,207.62,207.36,207.5,9514.0
2023-11-21 15:15:00,207.47,207.79,207.45,207.77,9784.0,207.47,207.79,207.45,207.77,9784.0
2023-11-21 15:20:00,207.73,207.92,207.71,207.78,39340.0,207.73,207.92,207.71,207.78,39340.0
2023-11-21 15:25:00,207.74,207.92,207.73,207.87,5140.0,207.74,207.92,207.73,207.87,5140.0
2023-11-21 15:30:00,207.82,207.82,207.58,207.71,7116.0,207.82,207.82,207.58,207.71,7116.0
2023-11-21 15:35:00,207.66,207.79,207.6,207.79,12555.0,207.66,207.79,207.6,207.79,12555.0
2023-11-21 15:40:00,207.79,208.01,207.66,207.94,20905.0,207.79,208.01,207.66,207.94,20905.0
2023-11-21 15:45:00,208.0,208.09,207.84,207.94,33468.0,208.0,208.09,207.84,207.94,33468.0
2023-11-21 15:50:00,207.96,208.03,207.82,207.84,16453.0,207.96,208.03,207.82,207.84,16453.0
2023-11-21 15:55:00,207.85,207.85,207.42,207.52,42470.0,207.85,207.85,207.42,207.52,42470.0
2023-11-22 09:30:00,208.82,208.98,208.04,208.47,10263.0,208.82,208.98,208.04,208.47,10263.0
2023-11-22 09:35:00,207.68,210.3,207.68,210.07,14317.0,207.68,210.3,207.68,210.07,14317.0
2023-11-22 09:40:00,210.19,210.64,209.79,209.8,3898.0,210.19,210.64,209.79,209.8,3898.0
2023-11-22 09:45:00,209.97,210.32,209.51,210.19,4271.0,209.97,210.32,209.51,210.19,4271.0
2023-11-22 09:50:00,210.19,210.27,209.26,209.32,1500.0,210.19,210.27,209.26,209.32,1500.0
2023-11-22 09:55:00,209.31,209.77,209.02,209.77,5747.0,209.31,209.77,209.02,209.77,5747.0
2023-11-22 10:00:00,209.86,210.12,209.49,209.69,3565.0,209.86,210.12,209.49,209.69,3565.0
2023-11-22 10:05:00,209.62,209.62,209.33,209.61,700.0,209.62,209.62,209.33,209.61,700.0
2023-11-22 10:10:00,209.38,209.67,209.37,209.67,800.0,209.38,209.67,209.37,209.67,800.0
2023-11-22 10:15:00,209.67,209.79,209.22,209.79,2691.0,209.67,209.79,209.22,209.79,2691.0
2023-11-22 10:20:00,209.75,210.7,209.64,210.7,2593.0,209.75,210.7,209.64,210.7,2593.0
2023-11-22 10:25:00,210.85,211.05,210.76,210.98,2991.0,210.85,211.05,210.76,210.98,2991.0
2023-11-22 10:30:00,210.99,211.2,210.68,210.74,1950.0,210.99,211.2,210.68,210.74,1950.0
2023-11-22 10:35:00,210.86,210.88,210.71,210.71,1225.0,210.86,210.88,210.71,210.71,1225.0
2023-11-22 10:40:00,210.72,210.74,210.65,210.74,1551.0,210.72,210.74,210.65,210.74,1551.0
2023-11-22 10:45:00,210.67,210.76,210.56,210.76,1295.0,210.67,210.76,210.56,210.76,1295.0
2023-11-22 10:50:00,210.8,211.29,210.78,210.89,5420.0,210.8,211.29,210.78,210.89,5420.0
2023-11-22 10:55:00,210.88,210.93,210.56,210.56,3235.0,210.88,210.93,210.56,210.56,3235.0
2023-11-22 11:00:00,210.43,210.43,209.99,210.06,1000.0,210.43,210.43,209.99,210.06,1000.0
2023-11-22 11:05:00,210.06,210.34,209.91,210.34,3519.0,210.06,210.34,209.91,210.34,3519.0
2023-11-22 11:10:00,210.4,210.57,210.19,210.19,5378.0,210.4,210.57,210.19,210.19,5378.0
2023-11-22 11:15:00,210.16,210.48,210.12,210.48,2469.0,210.16,210.48,210.12,210.48,2469.0
2023-11-22 11:20:00,210.53,210.53,210.25,210.25,2536.0,210.53,210.53,210.25,210.25,2536.0
2023-11-22 11:25:00,210.33,210.65,210.32,210.52,13273.0,210.33,210.65,210.32,210.52,13273.0
2023-11-22 11:30:00,210.52,210.94,210.52,210.94,2232.0,210.52,210.94,210.52,210.94,2232.0
2023-11-22 11:35:00,210.93,210.93,210.71,210.81,1004.0,210.93,210.93,210.71,210.81,1004.0
2023-11-22 11:40:00,210.82,211.13,210.79,211.07,5492.0,210.82,211.13,210.79,211.07,5492.0
2023-11-22 11:45:00,211.04,211.04,210.87,210.87,2557.0,211.04,211.04,210.87,210.87,2557.0
2023-11-22 11:50:00,211.0,211.54,211.0,211.54,3761.0,211.0,211.54,211.0,211.54,3761.0
2023-11-22 11:55:00,211.45,212.21,211.34,212.16,20960.0,211.45,212.21,211.34,212.16,20960.0
2023-11-22 12:00:00,212.19,212.19,211.84,211.92,5694.0,212.19,212.19,211.84,211.92,5694.0
2023-11-22 12:05:00,212.11,212.17,211.73,211.78,23154.0,212.11,212.17,211.73,211.78,23154.0
2023-11-22 12:10:00,211.96,211.99,211.55,211.56,4007.0,211.96,211.99,211.55,211.56,4007.0
2023-11-22 12:15:00,211.61,212.17,211.6,212.15,12637.0,211.61,212.17,211.6,212.15,12637.0
2023-11-22 12:20:00,212.18,212.36,211.87,211.93,19811.0,212.18,212.36,211.87,211.93,19811.0
2023-11-22 12:25:00,211.88,211.98,211.38,211.38,1846.0,211.88,211.98,211.38,211.38,1846.0
2023-11-22 12:30:00,211.25,211.25,210.89,211.07,3786.0,211.25,211.25,210.89,211.07,3786.0
2023-11-22 12:35:00,211.08,211.1,210.97,211.05,3450.0,211.08,211.1,210.97,211.05,3450.0
2023-11-22 12:40:00,211.1,211.1,210.54,210.7,5290.0,211.1,211.1,210.54,210.7,5290.0
2023-11-22 12:45:00,210.58,210.58,210.06,210.06,900.0,210.58,210.58,210.06,210.06,900.0
2023-11-22 12:50:00,210.09,210.38,210.09,210.38,1525.0,210.09,210.38,210.09,210.38,1525.0
2023-11-22 12:55:00,210.3,210.46,210.24,210.42,2814.0,210.3,210.46,210.24,210.42,2814.0
2023-11-22 13:00:00,210.41,210.41,209.93,210.1,2481.0,210.41,210.41,209.93,210.1,2481.0
2023-11-22 13:05:00,210.14,210.15,210.05,210.05,400.0,210.14,210.15,210.05,210.05,400.0
2023-11-22 13:10:00,209.97,210.13,209.97,210.08,619.0,209.97,210.13,209.97,210.08,619.0
2023-11-22 13:15:00,210.13,210.13,209.92,209.97,1339.0,210.13,210.13,209.92,209.97,1339.0
2023-11-22 13:20:00,210.15,210.24,210.15,210.24,1335.0,210.15,210.24,210.15,210.24,1335.0
2023-11-22 13:25:00,210.35,210.37,210.24,210.35,980.0,210.35,210.37,210.24,210.35,980.0
2023-11-22 13:30:00,210.15,210.18,210.07,210.09,700.0,210.15,210.18,210.07,210.09,700.0
2023-11-22 13:35:00,210.1,210.23,210.09,210.09,2057.0,210.1,210.23,210.09,210.09,2057.0
2023-11-22 13:40:00,210.1,210.2,210.03,210.07,1827.0,210.1,210.2,210.03,210.07,1827.0
2023-11-22 13:45:00,210.18,210.21,210.18,210.21,202.0,210.18,210.21,210.18,210.21,202.0
2023-11-22 13:50:00,210.12,210.28,210.12,210.18,1688.0,210.12,210.28,210.12,210.18,1688.0
2023-11-22 13:55:00,210.16,210.16,209.97,210.03,1315.0,210.16,210.16,209.97,210.03,1315.0
2023-11-22 14:00:00,210.16,210.3,210.13,210.13,2219.0,210.16,210.3,210.13,210.13,2219.0
2023-11-22 14:05:00,210.16,210.36,210.16,210.26,2567.0,210.16,210.36,210.16,210.26,2567.0
2023-11-22 14:10:00,210.21,210.4,210.13,210.36,22075.0,210.21,210.4,210.13,210.36,22075.0
2023-11-22 14:15:00,210.22,210.3,210.08,210.08,1053.0,210.22,210.3,210.08,210.08,1053.0
2023-11-22 14:20:00,210.09,210.32,210.06,210.13,17410.0,210.09,210.32,210.06,210.13,17410.0
2023-11-22 14:25:00,210.12,210.18,210.04,210.12,1958.0,210.12,210.18,210.04,210.12,1958.0
2023-11-22 14:30:00,209.99,210.12,209.84,209.9,1684.0,209.99,210.12,209.84,209.9,1684.0
2023-11-22 14:35:00,209.8,209.87,209.42,209.43,1922.0,209.8,209.87,209.42,209.43,1922.0
2023-11-22 14:40:00,209.38,209.47,209.34,209.41,1100.0,209.38,209.47,209.34,209.41,1100.0
2023-11-22 14:45:00,209.41,209.89,209.41,209.89,7827.0,209.41,209.89,209.41,209.89,7827.0
2023-11-22 14:50:00,210.05,210.1,210.02,210.09,1000.0,210.05,210.1,210.02,210.09,1000.0
2023-11-22 14:55:00,210.03,210.17,209.93,210.07,5177.0,210.03,210.17,209.93,210.07,5177.0
2023-11-22 15:00:00,209.96,210.28,209.85,210.24,7684.0,209.96,210.28,209.85,210.24,7684.0
2023-11-22 15:05:00,210.23,210.37,210.18,210.35,6711.0,210.23,210.37,210.18,210.35,6711.0
2023-11-22 15:10:00,210.25,210.25,209.91,210.14,22056.0,210.25,210.25,209.91,210.14,22056.0
2023-11-22 15:15:00,210.04,210.08,209.86,210.01,2475.0,210.04,210.08,209.86,210.01,2475.0
2023-11-22 15:20:00,209.93,210.04,209.73,209.84,5114.0,209.93,210.04,209.73,209.84,5114.0
2023-11-22 15:25:00,209.84,210.23,209.8,210.21,6572.0,209.84,210.23,209.8,210.21,6572.0
2023-11-22 15:30:00,210.2,210.24,210.1,210.19,7516.0,210.2,210.24,210.1,210.19,7516.0
2023-11-22 15:35:00,210.21,210.33,209.86,210.26,7230.0,210.21,210.33,209.86,210.26,7230.0
2023-11-22 15:40:00,210.3,210.51,209.96,209.97,10856.0,210.3,210.51,209.96,209.97,10856.0
2023-11-22 15:45:00,209.95,210.21,209.86,209.86,14852.0,209.95,210.21,209.86,209.86,14852.0
2023-11-22 15:50:00,210.01,210.15,209.78,209.89,31956.0,210.01,210.15,209.78,209.89,31956.0
2023-11-22 15:55:00,209.87,210.1,209.49,209.55,106763.0,209.87,210.1,209.49,209.55,106763.0
2023-11-24 09:30:00,209.47,209.78,208.15,208.74,9444.0,209.47,209.78,208.15,208.74,9444.0
2023-11-24 09:35:00,209.06,209.35,208.77,209.1,1316.0,209.06,209.35,208.77,209.1,1316.0
2023-11-24 09:40:00,209.35,210.18,209.32,210.18,3460.0,209.35,210.18,209.32,210.18,3460.0
2023-11-24 09:45:00,210.55,210.68,208.65,209.44,6313.0,210.55,210.68,208.65,209.44,6313.0
2023-11-24 09:50:00,209.53,210.79,209.53,210.79,2500.0,209.53,210.79,209.53,210.79,2500.0
2023-11-24 09:55:00,210.84,211.1,210.23,210.4,4884.0,210.84,211.1,210.23,210.4,4884.0
2023-11-24 10:00:00,210.5,210.78,210.29,210.78,2480.0,210.5,210.78,210.29,210.78,2480.0
2023-11-24 10:05:00,210.54,210.77,210.18,210.23,4121.0,210.54,210.77,210.18,210.23,4121.0
2023-11-24 10:10:00,210.33,210.57,210.33,210.35,3940.0,210.33,210.57,210.33,210.35,3940.0
2023-11-24 10:15:00,210.47,210.53,210.3,210.42,1665.0,210.47,210.53,210.3,210.42,1665.0
2023-11-24 10:20:00,210.6,210.8,210.58,210.74,3931.0,210.6,210.8,210.58,210.74,3931.0
2023-11-24 10:25:00,210.75,211.07,210.69,210.81,4902.0,210.75,211.07,210.69,210.81,4902.0
2023-11-24 10:30:00,210.9,211.02,210.76,210.82,2942.0,210.9,211.02,210.76,210.82,2942.0
2023-11-24 10:35:00,210.83,211.18,210.82,210.92,3482.0,210.83,211.18,210.82,210.92,3482.0
2023-11-24 10:40:00,210.92,211.36,210.91,211.23,4220.0,210.92,211.36,210.91,211.23,4220.0
2023-11-24 10:45:00,211.16,211.45,211.09,211.42,8762.0,211.16,211.45,211.09,211.42,8762.0
2023-11-24 10:50:00,211.42,211.42,210.93,210.96,11273.0,211.42,211.42,210.93,210.96,11273.0
2023-11-24 10:55:00,211.01,211.02,210.72,211.02,2528.0,211.01,211.02,210.72,211.02,2528.0
2023-11-24 11:00:00,210.99,211.28,210.99,211.23,4909.0,210.99,211.28,210.99,211.23,4909.0
2023-11-24 11:05:00,211.22,211.3,211.1,211.3,3678.0,211.22,211.3,211.1,211.3,3678.0
2023-11-24 11:10:00,211.41,211.66,211.39,211.59,1650.0,211.41,211.66,211.39,211.59,1650.0
2023-11-24 11:15:00,211.66,211.66,211.36,211.54,4250.0,211.66,211.66,211.36,211.54,4250.0
2023-11-24 11:20:00,211.59,211.59,211.39,211.45,4647.0,211.59,211.59,211.39,211.45,4647.0
2023-11-24 11:25:00,211.52,211.6,211.08,211.1,3721.0,211.52,211.6,211.08,211.1,3721.0
2023-11-24 11:30:00,211.17,211.26,211.12,211.15,2600.0,211.17,211.26,211.12,211.15,2600.0
2023-11-24 11:35:00,211.1,211.35,211.06,211.35,1800.0,211.1,211.35,211.06,211.35,1800.0
2023-11-24 11:40:00,211.35,211.44,211.32,211.34,2217.0,211.35,211.44,211.32,211.34,2217.0
2023-11-24 11:45:00,211.41,211.43,211.28,211.33,3752.0,211.41,211.43,211.28,211.33,3752.0
2023-11-24 11:50:00,211.38,211.46,211.28,211.42,3930.0,211.38,211.46,211.28,211.42,3930.0
2023-11-24 11:55:00,211.38,211.38,211.14,211.26,3526.0,211.38,211.38,211.14,211.26,3526.0
2023-11-24 12:00:00,211.27,211.56,211.26,211.51,2948.0,211.27,211.56,211.26,211.51,2948.0
2023-11-24 12:05:00,211.56,211.57,211.19,211.29,4772.0,211.56,211.57,211.19,211.29,4772.0
2023-11-24 12:10:00,211.36,211.42,211.25,211.32,2298.0,211.36,211.42,211.25,211.32,2298.0
2023-11-24 12:15:00,211.45,211.52,211.37,211.39,2889.0,211.45,211.52,211.37,211.39,2889.0
2023-11-24 12:20:00,211.45,211.69,211.43,211.69,5208.0,211.45,211.69,211.43,211.69,5208.0
2023-11-24 12:25:00,211.64,211.73,211.41,211.47,6504.0,211.64,211.73,211.41,211.47,6504.0
2023-11-24 12:30:00,211.46,211.75,211.36,211.75,5854.0,211.46,211.75,211.36,211.75,5854.0
2023-11-24 12:35:00,211.76,211.85,211.64,211.7,4009.0,211.76,211.85,211.64,211.7,4009.0
2023-11-24 12:40:00,211.76,211.76,211.53,211.59,4637.0,211.76,211.76,211.53,211.59,4637.0
2023-11-24 12:45:00,211.59,211.67,211.49,211.62,5040.0,211.59,211.67,211.49,211.62,5040.0
2023-11-24 12:50:00,211.57,211.75,211.55,211.62,9666.0,211.57,211.75,211.55,211.62,9666.0
2023-11-24 12:55:00,211.68,212.02,211.56,211.79,20713.0,211.68,212.02,211.56,211.79,20713.0
2023-11-27 09:30:00,210.77,211.89,210.77,211.64,8213.0,210.77,211.89,210.77,211.64,8213.0
2023-11-27 09:35:00,211.24,211.87,210.91,211.09,6325.0,211.24,211.87,210.91,211.09,6325.0
2023-11-27 09:40:00,211.01,211.74,210.9,211.65,7804.0,211.01,211.74,210.9,211.65,7804.0
2023-11-27 09:45:00,211.77,212.12,211.42,211.94,6494.0,211.77,212.12,211.42,211.94,6494.0
2023-11-27 09:50:00,212.03,212.43,211.62,212.27,13025.0,212.03,212.43,211.62,212.27,13025.0
2023-11-27 09:55:00,212.48,212.48,211.99,212.05,5001.0,212.48,212.48,211.99,212.05,5001.0
2023-11-27 10:00:00,212.07,212.3,211.69,212.01,9288.0,212.07,212.3,211.69,212.01,9288.0
2023-11-27 10:05:00,212.11,212.9,212.09,212.72,6314.0,212.11,212.9,212.09,212.72,6314.0
2023-11-27 10:10:00,212.74,213.11,212.74,212.93,11066.0,212.74,213.11,212.74,212.93,11066.0
2023-11-27 10:15:00,212.93,213.02,212.63,212.67,8644.0,212.93,213.02,212.63,212.67,8644.0
2023-11-27 10:20:00,212.69,213.09,212.69,212.84,5489.0,212.69,213.09,212.69,212.84,5489.0
2023-11-27 10:25:00,212.87,213.16,212.86,213.0,7525.0,212.87,213.16,212.86,213.0,7525.0
2023-11-27 10:30:00,213.08,213.08,212.81,212.92,11248.0,213.08,213.08,212.81,212.92,11248.0
2023-11-27 10:35:00,212.93,213.06,212.61,212.7,19180.0,212.93,213.06,212.61,212.7,19180.0
2023-11-27 10:40:00,212.75,213.55,212.74,213.43,13081.0,212.75,213.55,212.74,213.43,13081.0
2023-11-27 10:45:00,213.37,213.44,212.93,213.33,5819.0,213.37,213.44,212.93,213.33,5819.0
2023-11-27 10:50:00,213.34,213.36,213.13,213.34,7936.0,213.34,213.36,213.13,213.34,7936.0
2023-11-27 10:55:00,213.34,213.34,212.89,213.21,8605.0,213.34,213.34,212.89,213.21,8605.0
2023-11-27 11:00:00,213.16,213.21,212.96,213.0,13006.0,213.16,213.21,212.96,213.0,13006.0
2023-11-27 11:05:00,213.05,213.12,212.55,213.0,19421.0,213.05,213.12,212.55,213.0,19421.0
2023-11-27 11:10:00,213.06,213.16,212.95,213.15,14282.0,213.06,213.16,212.95,213.15,14282.0
2023-11-27 11:15:00,213.15,213.35,213.07,213.19,5446.0,213.15,213.35,213.07,213.19,5446.0
2023-11-27 11:20:00,213.21,213.28,213.02,213.06,6593.0,213.21,213.28,213.02,213.06,6593.0
2023-11-27 11:25:00,213.11,213.34,213.11,213.22,3951.0,213.11,213.34,213.11,213.22,3951.0
2023-11-27 11:30:00,213.34,213.34,213.14,213.18,5709.0,213.34,213.34,213.14,213.18,5709.0
2023-11-27 11:35:00,213.24,213.66,213.16,213.64,5298.0,213.24,213.66,213.16,213.64,5298.0
2023-11-27 11:40:00,213.68,213.8,213.49,213.8,6121.0,213.68,213.8,213.49,213.8,6121.0
2023-11-27 11:45:00,213.78,213.85,213.39,213.5,11773.0,213.78,213.85,213.39,213.5,11773.0
2023-11-27 11:50:00,213.45,213.5,213.27,213.35,5486.0,213.45,213.5,213.27,213.35,5486.0
2023-11-27 11:55:00,213.4,213.49,212.11,212.2,5663.0,213.4,213.49,212.11,212.2,5663.0
2023-11-27 12:00:00,212.13,212.43,212.09,212.4,7185.0,212.13,212.43,212.09,212.4,7185.0
2023-11-27 12:05:00,212.41,212.62,212.41,212.59,4595.0,212.41,212.62,212.41,212.59,4595.0
2023-11-27 12:10:00,212.61,212.61,212.33,212.51,3065.0,212.61,212.61,212.33,212.51,3065.0
2023-11-27 12:15:00,212.51,212.56,212.36,212.49,5591.0,212.51,212.56,212.36,212.49,5591.0
2023-11-27 12:20:00,212.45,212.51,212.27,212.31,2961.0,212.45,212.51,212.27,212.31,2961.0
2023-11-27 12:25:00,212.21,212.35,212.07,212.35,2929.0,212.21,212.35,212.07,212.35,2929.0
2023-11-27 12:30:00,212.29,212.75,212.29,212.75,3786.0,212.29,212.75,212.29,212.75,3786.0
2023-11-27 12:35:00,212.75,212.78,212.5,212.6,1900.0,212.75,212.78,212.5,212.6,1900.0
2023-11-27 12:40:00,212.58,212.77,212.57,212.74,2533.0,212.58,212.77,212.57,212.74,2533.0
2023-11-27 12:45:00,212.77,212.77,212.37,212.45,5642.0,212.77,212.77,212.37,212.45,5642.0
2023-11-27 12:50:00,212.37,212.51,212.37,212.47,4248.0,212.37,212.51,212.37,212.47,4248.0
2023-11-27 12:55:00,212.47,212.56,212.14,212.14,3126.0,212.47,212.56,212.14,212.14,3126.0
2023-11-27 13:00:00,212.12,212.32,212.08,212.32,3649.0,212.12,212.32,212.08,212.32,3649.0
2023-11-27 13:05:00,212.29,212.29,211.96,211.98,3665.0,212.29,212.29,211.96,211.98,3665.0
2023-11-27 13:10:00,211.99,212.35,211.99,212.35,3952.0,211.99,212.35,211.99,212.35,3952.0
2023-11-27 13:15:00,212.35,212.42,212.03,212.04,5030.0,212.35,212.42,212.03,212.04,5030.0
2023-11-27 13:20:00,212.13,212.13,211.34,211.52,36709.0,212.13,212.13,211.34,211.52,36709.0
2023-11-27 13:25:00,211.54,211.76,211.5,211.76,4755.0,211.54,211.76,211.5,211.76,4755.0
2023-11-27 13:30:00,211.71,211.98,211.69,211.9,5769.0,211.71,211.98,211.69,211.9,5769.0
2023-11-27 13:35:00,211.9,212.1,211.81,211.86,7182.0,211.9,212.1,211.81,211.86,7182.0
2023-11-27 13:40:00,211.82,212.02,211.76,212.02,2743.0,211.82,212.02,211.76,212.02,2743.0
2023-11-27 13:45:00,211.91,212.02,211.65,211.65,7549.0,211.91,212.02,211.65,211.65,7549.0
2023-11-27 13:50:00,211.63,211.63,211.28,211.43,3676.0,211.63,211.63,211.28,211.43,3676.0
2023-11-27 13:55:00,211.54,211.63,211.35,211.56,4401.0,211.54,211.63,211.35,211.56,4401.0
2023-11-27 14:00:00,211.57,211.97,211.54,211.94,8047.0,211.57,211.97,211.54,211.94,8047.0
2023-11-27 14:05:00,211.94,211.95,211.63,211.81,3699.0,211.94,211.95,211.63,211.81,3699.0
2023-11-27 14:10:00,211.81,211.93,211.76,211.84,4693.0,211.81,211.93,211.76,211.84,4693.0
2023-11-27 14:15:00,211.83,212.1,211.82,211.92,6167.0,211.83,212.1,211.82,211.92,6167.0
2023-11-27 14:20:00,211.88,211.98,211.84,211.87,4338.0,211.88,211.98,211.84,211.87,4338.0
2023-11-27 14:25:00,211.9,211.9,211.71,211.77,3567.0,211.9,211.9,211.71,211.77,3567.0
2023-11-27 14:30:00,211.71,211.79,211.64,211.72,5012.0,211.71,211.79,211.64,211.72,5012.0
2023-11-27 14:35:00,211.74,211.77,211.41,211.41,24022.0,211.74,211.77,211.41,211.41,24022.0
2023-11-27 14:40:00,211.38,211.47,211.11,211.27,5785.0,211.38,211.47,211.11,211.27,5785.0
2023-11-27 14:45:00,211.24,211.41,211.2,211.28,6057.0,211.24,211.41,211.2,211.28,6057.0
2023-11-27 14:50:00,211.32,211.37,211.16,211.18,4045.0,211.32,211.37,211.16,211.18,4045.0
2023-11-27 14:55:00,211.16,211.28,211.09,211.28,4928.0,211.16,211.28,211.09,211.28,4928.0
2023-11-27 15:00:00,211.29,211.37,211.24,211.26,8534.0,211.29,211.37,211.24,211.26,8534.0
2023-11-27 15:05:00,211.26,211.49,211.25,211.33,6045.0,211.26,211.49,211.25,211.33,6045.0
2023-11-27 15:10:00,211.3,211.52,211.09,211.09,8576.0,211.3,211.52,211.09,211.09,8576.0
2023-11-27 15:15:00,210.96,211.28,210.92,211.28,8001.0,210.96,211.28,210.92,211.28,8001.0
2023-11-27 15:20:00,211.28,211.4,211.25,211.38,6937.0,211.28,211.4,211.25,211.38,6937.0
2023-11-27 15:25:00,211.41,211.41,211.25,211.33,11373.0,211.41,211.41,211.25,211.33,11373.0
2023-11-27 15:30:00,211.33,211.4,211.19,211.26,9959.0,211.33,211.4,211.19,211.26,9959.0
2023-11-27 15:35:00,211.24,211.34,211.11,211.12,17138.0,211.24,211.34,211.11,211.12,17138.0
2023-11-27 15:40:00,211.12,211.97,211.12,211.91,18729.0,211.12,211.97,211.12,211.91,18729.0
2023-11-27 15:45:00,211.89,211.89,211.26,211.26,19920.0,211.89,211.89,211.26,211.26,19920.0
2023-11-27 15:50:00,211.24,211.64,211.23,211.32,36573.0,211.24,211.64,211.23,211.32,36573.0
2023-11-27 15:55:00,211.24,211.32,210.68,210.73,92827.0,211.24,211.32,210.68,210.73,92827.0
2023-11-28 09:30:00,209.88,210.25,209.12,210.25,18480.0,209.88,210.25,209.12,210.25,18480.0
2023-11-28 09:35:00,210.43,210.56,209.48,209.52,6552.0,210.43,210.56,209.48,209.52,6552.0
2023-11-28 09:40:00,209.65,209.91,209.27,209.37,7350.0,209.65,209.91,209.27,209.37,7350.0
2023-11-28 09:45:00,209.41,210.07,209.21,210.05,5004.0,209.41,210.07,209.21,210.05,5004.0
2023-11-28 09:50:00,210.19,210.19,209.69,209.79,6416.0,210.19,210.19,209.69,209.79,6416.0
2023-11-28 09:55:00,209.93,210.46,209.93,210.38,4266.0,209.93,210.46,209.93,210.38,4266.0
2023-11-28 10:00:00,210.12,210.7,209.79,210.58,8735.0,210.12,210.7,209.79,210.58,8735.0
2023-11-28 10:05:00,210.4,210.4,209.85,210.06,5291.0,210.4,210.4,209.85,210.06,5291.0
2023-11-28 10:10:00,209.99,211.2,209.99,211.06,25687.0,209.99,211.2,209.99,211.06,25687.0
2023-11-28 10:15:00,211.12,211.71,211.1,211.71,27604.0,211.12,211.71,211.1,211.71,27604.0
2023-11-28 10:20:00,211.91,212.13,211.55,211.55,13680.0,211.91,212.13,211.55,211.55,13680.0
2023-11-28 10:25:00,211.55,211.78,211.14,211.14,4739.0,211.55,211.78,211.14,211.14,4739.0
2023-11-28 10:30:00,210.98,211.48,210.98,211.42,4026.0,210.98,211.48,210.98,211.42,4026.0
2023-11-28 10:35:00,211.46,212.02,211.46,211.73,7025.0,211.46,212.02,211.46,211.73,7025.0
2023-11-28 10:40:00,211.97,212.82,211.97,212.82,7454.0,211.97,212.82,211.97,212.82,7454.0
2023-11-28 10:45:00,212.82,212.91,212.23,212.23,18492.0,212.82,212.91,212.23,212.23,18492.0
2023-11-28 10:50:00,212.19,212.68,212.18,212.57,4702.0,212.19,212.68,212.18,212.57,4702.0
2023-11-28 10:55:00,212.53,213.13,212.53,213.12,6988.0,212.53,213.13,212.53,213.12,6988.0
2023-11-28 11:00:00,213.16,213.24,212.82,212.83,6292.0,213.16,213.24,212.82,212.83,6292.0
2023-11-28 11:05:00,212.81,213.16,212.73,213.16,2105.0,212.81,213.16,212.73,213.16,2105.0
2023-11-28 11:10:00,213.01,213.12,212.81,212.89,5964.0,213.01,213.12,212.81,212.89,5964.0
2023-11-28 11:15:00,212.9,213.04,212.7,212.78,2900.0,212.9,213.04,212.7,212.78,2900.0
2023-11-28 11:20:00,212.74,213.01,212.73,213.0,3012.0,212.74,213.01,212.73,213.0,3012.0
2023-11-28 11:25:00,212.98,213.17,212.74,212.84,7111.0,212.98,213.17,212.74,212.84,7111.0
2023-11-28 11:30:00,212.91,213.28,212.91,213.28,2900.0,212.91,213.28,212.91,213.28,2900.0
2023-11-28 11:35:00,213.22,213.28,212.99,213.28,3516.0,213.22,213.28,212.99,213.28,3516.0
2023-11-28 11:40:00,213.3,213.38,213.07,213.12,4050.0,213.3,213.38,213.07,213.12,4050.0
2023-11-28 11:45:00,213.16,213.62,213.16,213.61,16665.0,213.16,213.62,213.16,213.61,16665.0
2023-11-28 11:50:00,213.58,213.65,213.47,213.56,5609.0,213.58,213.65,213.47,213.56,5609.0
2023-11-28 11:55:00,213.48,213.5,213.35,213.43,2312.0,213.48,213.5,213.35,213.43,2312.0
2023-11-28 12:00:00,213.41,213.56,213.27,213.5,7733.0,213.41,213.56,213.27,213.5,7733.0
2023-11-28 12:05:00,213.5,213.52,213.02,213.02,11443.0,213.5,213.52,213.02,213.02,11443.0
2023-11-28 12:10:00,212.89,213.0,212.67,212.81,2559.0,212.89,213.0,212.67,212.81,2559.0
2023-11-28 12:15:00,212.8,212.92,212.57,212.57,3172.0,212.8,212.92,212.57,212.57,3172.0
2023-11-28 12:20:00,212.39,212.84,212.39,212.72,3634.0,212.39,212.84,212.39,212.72,3634.0
2023-11-28 12:25:00,212.75,212.76,212.59,212.75,2765.0,212.75,212.76,212.59,212.75,2765.0
2023-11-28 12:30:00,212.68,212.88,212.47,212.88,3492.0,212.68,212.88,212.47,212.88,3492.0
2023-11-28 12:35:00,212.92,213.21,212.79,213.21,5641.0,212.92,213.21,212.79,213.21,5641.0
2023-11-28 12:40:00,213.22,213.31,213.01,213.08,7407.0,213.22,213.31,213.01,213.08,7407.0
2023-11-28 12:45:00,213.06,213.1,212.86,213.0,6781.0,213.06,213.1,212.86,213.0,6781.0
2023-11-28 12:50:00,213.0,213.33,212.99,213.3,7978.0,213.0,213.33,212.99,213.3,7978.0
2023-11-28 12:55:00,213.3,213.3,212.71,212.8,8426.0,213.3,213.3,212.71,212.8,8426.0
2023-11-28 13:00:00,212.73,212.73,212.13,212.32,3873.0,212.73,212.73,212.13,212.32,3873.0
2023-11-28 13:05:00,212.37,212.5,212.24,212.34,3314.0,212.37,212.5,212.24,212.34,3314.0
2023-11-28 13:10:00,212.29,212.35,212.01,212.23,3373.0,212.29,212.35,212.01,212.23,3373.0
2023-11-28 13:15:00,212.11,212.32,212.02,212.08,2328.0,212.11,212.32,212.02,212.08,2328.0
2023-11-28 13:20:00,212.17,212.3,212.0,212.18,3057.0,212.17,212.3,212.0,212.18,3057.0
2023-11-28 13:25:00,212.04,212.43,212.04,212.43,5866.0,212.04,212.43,212.04,212.43,5866.0
2023-11-28 13:30:00,212.44,212.53,212.22,212.25,3349.0,212.44,212.53,212.22,212.25,3349.0
2023-11-28 13:35:00,212.3,212.3,212.12,212.24,1345.0,212.3,212.3,212.12,212.24,1345.0
2023-11-28 13:40:00,212.11,212.55,212.11,212.47,7833.0,212.11,212.55,212.11,212.47,7833.0
2023-11-28 13:45:00,212.5,212.6,212.38,212.58,3953.0,212.5,212.6,212.38,212.58,3953.0
2023-11-28 13:50:00,212.52,212.79,212.52,212.62,6616.0,212.52,212.79,212.52,212.62,6616.0
2023-11-28 13:55:00,212.6,212.6,212.34,212.41,1900.0,212.6,212.6,212.34,212.41,1900.0
2023-11-28 14:00:00,212.34,212.58,212.34,212.42,3244.0,212.34,212.58,212.34,212.42,3244.0
2023-11-28 14:05:00,212.47,212.47,212.34,212.34,2603.0,212.47,212.47,212.34,212.34,2603.0
2023-11-28 14:10:00,212.3,212.52,212.3,212.44,4967.0,212.3,212.52,212.3,212.44,4967.0
2023-11-28 14:15:00,212.44,212.51,212.2,212.28,4876.0,212.44,212.51,212.2,212.28,4876.0
2023-11-28 14:20:00,212.29,212.49,211.99,211.99,8484.0,212.29,212.49,211.99,211.99,8484.0
2023-11-28 14:25:00,211.95,212.1,211.87,211.87,2360.0,211.95,212.1,211.87,211.87,2360.0
2023-11-28 14:30:00,211.87,211.87,211.64,211.75,2618.0,211.87,211.87,211.64,211.75,2618.0
2023-11-28 14:35:00,211.77,212.0,211.72,211.8,5064.0,211.77,212.0,211.72,211.8,5064.0
2023-11-28 14:40:00,211.82,211.9,211.6,211.62,1915.0,211.82,211.9,211.6,211.62,1915.0
2023-11-28 14:45:00,211.63,211.63,211.41,211.42,2223.0,211.63,211.63,211.41,211.42,2223.0
2023-11-28 14:50:00,211.48,211.65,211.48,211.6,2133.0,211.48,211.65,211.48,211.6,2133.0
2023-11-28 14:55:00,211.6,211.65,211.36,211.49,5081.0,211.6,211.65,211.36,211.49,5081.0
2023-11-28 15:00:00,211.42,211.47,211.3,211.42,2957.0,211.42,211.47,211.3,211.42,2957.0
2023-11-28 15:05:00,211.41,211.56,211.41,211.54,2565.0,211.41,211.56,211.41,211.54,2565.0
2023-11-28 15:10:00,211.59,211.6,211.24,211.26,3863.0,211.59,211.6,211.24,211.26,3863.0
2023-11-28 15:15:00,211.3,211.36,211.14,211.25,5684.0,211.3,211.36,211.14,211.25,5684.0
2023-11-28 15:20:00,211.2,211.27,210.9,211.26,4769.0,211.2,211.27,210.9,211.26,4769.0
2023-11-28 15:25:00,211.3,211.48,211.18,211.3,4742.0,211.3,211.48,211.18,211.3,4742.0
2023-11-28 15:30:00,211.25,211.25,210.72,210.72,6498.0,211.25,211.25,210.72,210.72,6498.0
2023-11-28 15:35:00,210.79,211.0,210.79,211.0,5487.0,210.79,211.0,210.79,211.0,5487.0
2023-11-28 15:40:00,210.99,211.33,210.95,211.22,9427.0,210.99,211.33,210.95,211.22,9427.0
2023-11-28 15:45:00,211.27,211.48,211.27,211.48,10063.0,211.27,211.48,211.27,211.48,10063.0
2023-11-28 15:50:00,211.52,211.53,211.01,211.13,19300.0,211.52,211.53,211.01,211.13,19300.0
2023-11-28 15:55:00,211.16,211.34,210.94,210.96,62890.0,211.16,211.34,210.94,210.96,62890.0
2023-11-29 09:30:00,212.78,214.21,212.0,214.0,9380.0,212.78,214.21,212.0,214.0,9380.0
2023-11-29 09:35:00,213.71,214.59,213.62,214.59,4511.0,213.71,214.59,213.62,214.59,4511.0
2023-11-29 09:40:00,214.72,215.16,214.22,214.22,11402.0,214.72,215.16,214.22,214.22,11402.0
2023-11-29 09:45:00,214.48,215.2,214.48,215.2,2000.0,214.48,215.2,214.48,215.2,2000.0
2023-11-29 09:50:00,215.23,215.68,214.95,215.68,2884.0,215.23,215.68,214.95,215.68,2884.0
2023-11-29 09:55:00,215.72,215.95,215.54,215.78,2955.0,215.72,215.95,215.54,215.78,2955.0
2023-11-29 10:00:00,215.91,216.25,215.67,216.25,6699.0,215.91,216.25,215.67,216.25,6699.0
2023-11-29 10:05:00,216.13,216.13,215.58,215.58,9071.0,216.13,216.13,215.58,215.58,9071.0
2023-11-29 10:10:00,215.43,215.83,215.18,215.25,7308.0,215.43,215.83,215.18,215.25,7308.0
2023-11-29 10:15:00,215.37,215.52,214.95,215.07,8337.0,215.37,215.52,214.95,215.07,8337.0
2023-11-29 10:20:00,215.04,215.23,214.88,215.05,11089.0,215.04,215.23,214.88,215.05,11089.0
2023-11-29 10:25:00,215.08,215.33,215.08,215.11,2361.0,215.08,215.33,215.08,215.11,2361.0
2023-11-29 10:30:00,215.03,215.57,214.98,215.45,26971.0,215.03,215.57,214.98,215.45,26971.0
2023-11-29 10:35:00,215.46,215.82,215.4,215.82,5383.0,215.46,215.82,215.4,215.82,5383.0
2023-11-29 10:40:00,215.85,215.89,215.6,215.73,19179.0,215.85,215.89,215.6,215.73,19179.0
2023-11-29 10:45:00,215.69,215.69,215.22,215.27,2571.0,215.69,215.69,215.22,215.27,2571.0
2023-11-29 10:50:00,215.26,215.62,215.26,215.55,12803.0,215.26,215.62,215.26,215.55,12803.0
2023-11-29 10:55:00,215.55,215.71,215.37,215.4,9663.0,215.55,215.71,215.37,215.4,9663.0
2023-11-29 11:00:00,215.2,215.39,215.02,215.33,1434.0,215.2,215.39,215.02,215.33,1434.0
2023-11-29 11:05:00,215.24,215.49,215.05,215.28,60679.0,215.24,215.49,215.05,215.28,60679.0
2023-11-29 11:10:00,215.25,215.41,214.16,214.16,5555.0,215.25,215.41,214.16,214.16,5555.0
2023-11-29 11:15:00,214.1,214.16,213.52,214.06,9840.0,214.1,214.16,213.52,214.06,9840.0
2023-11-29 11:20:00,213.88,214.17,213.69,214.09,13902.0,213.88,214.17,213.69,214.09,13902.0
2023-11-29 11:25:00,214.18,214.27,213.97,213.97,3808.0,214.18,214.27,213.97,213.97,3808.0
2023-11-29 11:30:00,213.95,214.05,213.45,213.45,3844.0,213.95,214.05,213.45,213.45,3844.0
2023-11-29 11:35:00,213.58,214.0,213.58,213.91,11667.0,213.58,214.0,213.58,213.91,11667.0
2023-11-29 11:40:00,214.0,214.54,213.81,214.48,8084.0,214.0,214.54,213.81,214.48,8084.0
2023-11-29 11:45:00,214.38,214.61,214.36,214.47,5085.0,214.38,214.61,214.36,214.47,5085.0
2023-11-29 11:50:00,214.36,214.59,214.36,214.59,4732.0,214.36,214.59,214.36,214.59,4732.0
2023-11-29 11:55:00,214.58,214.61,214.4,214.52,2223.0,214.58,214.61,214.4,214.52,2223.0
2023-11-29 12:00:00,214.61,214.72,214.49,214.68,3100.0,214.61,214.72,214.49,214.68,3100.0
2023-11-29 12:05:00,214.78,215.04,214.68,214.98,5665.0,214.78,215.04,214.68,214.98,5665.0
2023-11-29 12:10:00,214.99,215.15,214.93,215.03,5377.0,214.99,215.15,214.93,215.03,5377.0
2023-11-29 12:15:00,215.05,215.12,214.95,215.09,3912.0,215.05,215.12,214.95,215.09,3912.0
2023-11-29 12:20:00,215.09,215.35,215.05,215.16,11152.0,215.09,215.35,215.05,215.16,11152.0
2023-11-29 12:25:00,215.17,215.17,214.98,214.98,2700.0,215.17,215.17,214.98,214.98,2700.0
2023-11-29 12:30:00,215.03,215.05,214.74,214.75,2141.0,215.03,215.05,214.74,214.75,2141.0
2023-11-29 12:35:00,214.73,214.89,214.57,214.89,2737.0,214.73,214.89,214.57,214.89,2737.0
2023-11-29 12:40:00,214.78,214.89,214.77,214.89,1845.0,214.78,214.89,214.77,214.89,1845.0
2023-11-29 12:45:00,214.84,214.84,214.69,214.69,1000.0,214.84,214.84,214.69,214.69,1000.0
2023-11-29 12:50:00,214.77,215.12,214.76,215.06,8715.0,214.77,215.12,214.76,215.06,8715.0
2023-11-29 12:55:00,215.1,215.21,215.01,215.16,3118.0,215.1,215.21,215.01,215.16,3118.0
2023-11-29 13:00:00,215.23,215.39,215.09,215.19,4891.0,215.23,215.39,215.09,215.19,4891.0
2023-11-29 13:05:00,215.19,215.51,215.16,215.43,3567.0,215.19,215.51,215.16,215.43,3567.0
2023-11-29 13:10:00,215.46,215.46,215.18,215.32,3803.0,215.46,215.46,215.18,215.32,3803.0
2023-11-29 13:15:00,215.29,215.41,215.26,215.38,3809.0,215.29,215.41,215.26,215.38,3809.0
2023-11-29 13:20:00,215.39,215.6,215.39,215.56,4721.0,215.39,215.6,215.39,215.56,4721.0
2023-11-29 13:25:00,215.52,215.59,215.42,215.5,3100.0,215.52,215.59,215.42,215.5,3100.0
2023-11-29 13:30:00,215.48,215.51,215.27,215.37,5521.0,215.48,215.51,215.27,215.37,5521.0
2023-11-29 13:35:00,215.37,215.58,215.37,215.55,2989.0,215.37,215.58,215.37,215.55,2989.0
2023-11-29 13:40:00,215.52,215.54,215.46,215.46,1829.0,215.52,215.54,215.46,215.46,1829.0
2023-11-29 13:45:00,215.48,215.55,215.35,215.47,4068.0,215.48,215.55,215.35,215.47,4068.0
2023-11-29 13:50:00,215.5,215.56,215.36,215.36,5849.0,215.5,215.56,215.36,215.36,5849.0
2023-11-29 13:55:00,215.36,215.48,215.33,215.37,5661.0,215.36,215.48,215.33,215.37,5661.0
2023-11-29 14:00:00,215.36,215.4,215.25,215.4,3774.0,215.36,215.4,215.25,215.4,3774.0
2023-11-29 14:05:00,215.43,215.7,215.43,215.66,3420.0,215.43,215.7,215.43,215.66,3420.0
2023-11-29 14:10:00,215.59,215.63,215.46,215.5,3459.0,215.59,215.63,215.46,215.5,3459.0
2023-11-29 14:15:00,215.51,215.63,215.45,215.47,7331.0,215.51,215.63,215.45,215.47,7331.0
2023-11-29 14:20:00,215.45,215.52,215.25,215.35,34217.0,215.45,215.52,215.25,215.35,34217.0
2023-11-29 14:25:00,215.3,215.34,215.25,215.32,2035.0,215.3,215.34,215.25,215.32,2035.0
2023-11-29 14:30:00,215.33,215.33,215.0,215.05,3913.0,215.33,215.33,215.0,215.05,3913.0
2023-11-29 14:35:00,214.99,215.05,214.63,214.7,4356.0,214.99,215.05,214.63,214.7,4356.0
2023-11-29 14:40:00,214.66,214.79,214.64,214.66,7354.0,214.66,214.79,214.64,214.66,7354.0
2023-11-29 14:45:00,214.69,214.7,214.44,214.56,7627.0,214.69,214.7,214.44,214.56,7627.0
2023-11-29 14:50:00,214.59,214.61,214.43,214.46,5485.0,214.59,214.61,214.43,214.46,5485.0
2023-11-29 14:55:00,214.44,214.45,214.13,214.23,6498.0,214.44,214.45,214.13,214.23,6498.0
2023-11-29 15:00:00,214.25,214.34,213.99,214.04,4396.0,214.25,214.34,213.99,214.04,4396.0
2023-11-29 15:05:00,214.03,214.57,214.02,214.57,12758.0,214.03,214.57,214.02,214.57,12758.0
2023-11-29 15:10:00,214.55,214.55,214.21,214.24,2723.0,214.55,214.55,214.21,214.24,2723.0
2023-11-29 15:15:00,214.28,214.32,213.9,214.02,8852.0,214.28,214.32,213.9,214.02,8852.0
2023-11-29 15:20:00,213.95,214.08,213.79,213.79,2733.0,213.95,214.08,213.79,213.79,2733.0
2023-11-29 15:25:00,213.72,213.74,213.45,213.55,2932.0,213.72,213.74,213.45,213.55,2932.0
2023-11-29 15:30:00,213.53,213.87,213.37,213.48,20621.0,213.53,213.87,213.37,213.48,20621.0
2023-11-29 15:35:00,213.47,213.47,213.16,213.22,6597.0,213.47,213.47,213.16,213.22,6597.0
2023-11-29 15:40:00,213.25,213.48,213.2,213.48,10442.0,213.25,213.48,213.2,213.48,10442.0
2023-11-29 15:45:00,213.46,213.71,213.38,213.69,16644.0,213.46,213.71,213.38,213.69,16644.0
2023-11-29 15:50:00,213.66,213.84,213.56,213.73,31917.0,213.66,213.84,213.56,213.73,31917.0
2023-11-29 15:55:00,213.79,213.95,213.62,213.81,43867.0,213.79,213.95,213.62,213.81,43867.0
2023-11-30 09:30:00,213.97,213.97,211.76,212.47,16037.0,213.97,213.97,211.76,212.47,16037.0
2023-11-30 09:35:00,212.71,213.27,212.21,212.21,3502.0,212.71,213.27,212.21,212.21,3502.0
2023-11-30 09:40:00,211.87,212.65,211.87,212.53,2695.0,211.87,212.65,211.87,212.53,2695.0
2023-11-30 09:45:00,212.5,212.5,210.65,211.02,4635.0,212.5,212.5,210.65,211.02,4635.0
2023-11-30 09:50:00,210.87,212.09,210.73,211.9,3615.0,210.87,212.09,210.73,211.9,3615.0
2023-11-30 09:55:00,211.76,212.79,211.74,212.71,8633.0,211.76,212.79,211.74,212.71,8633.0
2023-11-30 10:00:00,212.74,212.9,212.34,212.7,3400.0,212.74,212.9,212.34,212.7,3400.0
2023-11-30 10:05:00,212.95,213.12,212.57,212.61,3061.0,212.95,213.12,212.57,212.61,3061.0
2023-11-30 10:10:00,212.47,213.12,212.46,213.12,1938.0,212.47,213.12,212.46,213.12,1938.0
2023-11-30 10:15:00,213.0,213.03,212.51,213.03,1700.0,213.0,213.03,212.51,213.03,1700.0
2023-11-30 10:20:00,213.23,213.84,213.23,213.84,1310.0,213.23,213.84,213.23,213.84,1310.0
2023-11-30 10:25:00,213.53,213.78,213.26,213.76,10604.0,213.53,213.78,213.26,213.76,10604.0
2023-11-30 10:30:00,213.81,214.0,213.81,213.91,937.0,213.81,214.0,213.81,213.91,937.0
2023-11-30 10:35:00,213.77,213.92,213.0,213.0,5866.0,213.77,213.92,213.0,213.0,5866.0
2023-11-30 10:40:00,213.0,213.36,212.82,213.2,14268.0,213.0,213.36,212.82,213.2,14268.0
2023-11-30 10:45:00,213.06,213.54,212.9,213.4,3949.0,213.06,213.54,212.9,213.4,3949.0
2023-11-30 10:50:00,213.53,213.73,213.53,213.66,1443.0,213.53,213.73,213.53,213.66,1443.0
2023-11-30 10:55:00,213.67,214.26,213.6,214.26,3713.0,213.67,214.26,213.6,214.26,3713.0
2023-11-30 11:00:00,214.34,214.75,214.21,214.21,5697.0,214.34,214.75,214.21,214.21,5697.0
2023-11-30 11:05:00,214.21,214.57,214.08,214.57,4998.0,214.21,214.57,214.08,214.57,4998.0
2023-11-30 11:10:00,214.63,214.93,214.47,214.68,1727.0,214.63,214.93,214.47,214.68,1727.0
2023-11-30 11:15:00,214.61,214.61,214.17,214.17,928.0,214.61,214.61,214.17,214.17,928.0
2023-11-30 11:20:00,214.15,214.48,213.75,214.48,3750.0,214.15,214.48,213.75,214.48,3750.0
2023-11-30 11:25:00,214.49,214.62,214.13,214.22,1426.0,214.49,214.62,214.13,214.22,1426.0
2023-11-30 11:30:00,213.97,214.07,213.84,214.07,1647.0,213.97,214.07,213.84,214.07,1647.0
2023-11-30 11:35:00,214.01,214.06,213.91,213.94,1100.0,214.01,214.06,213.91,213.94,1100.0
2023-11-30 11:40:00,213.92,213.95,213.75,213.77,1283.0,213.92,213.95,213.75,213.77,1283.0
2023-11-30 11:45:00,213.64,213.67,213.42,213.51,6679.0,213.64,213.67,213.42,213.51,6679.0
2023-11-30 11:50:00,213.5,213.55,213.35,213.35,1002.0,213.5,213.55,213.35,213.35,1002.0
2023-11-30 11:55:00,213.31,213.46,213.1,213.43,4971.0,213.31,213.46,213.1,213.43,4971.0
2023-11-30 12:00:00,213.25,213.55,213.06,213.49,3590.0,213.25,213.55,213.06,213.49,3590.0
2023-11-30 12:05:00,213.26,213.26,213.12,213.15,720.0,213.26,213.26,213.12,213.15,720.0
2023-11-30 12:10:00,213.18,213.18,212.85,212.9,466.0,213.18,213.18,212.85,212.9,466.0
2023-11-30 12:15:00,212.83,213.0,212.69,212.75,2924.0,212.83,213.0,212.69,212.75,2924.0
2023-11-30 12:20:00,212.73,212.78,212.59,212.78,907.0,212.73,212.78,212.59,212.78,907.0
2023-11-30 12:25:00,212.81,212.81,212.74,212.74,402.0,212.81,212.81,212.74,212.74,402.0
2023-11-30 12:30:00,212.69,213.01,212.69,212.73,1505.0,212.69,213.01,212.69,212.73,1505.0
2023-11-30 12:35:00,212.83,213.19,212.83,213.19,1038.0,212.83,213.19,212.83,213.19,1038.0
2023-11-30 12:40:00,213.18,213.59,213.17,213.56,2910.0,213.18,213.59,213.17,213.56,2910.0
2023-11-30 12:45:00,213.61,213.67,213.52,213.52,1500.0,213.61,213.67,213.52,213.52,1500.0
2023-11-30 12:50:00,213.39,213.5,213.29,213.5,2792.0,213.39,213.5,213.29,213.5,2792.0
2023-11-30 12:55:00,213.41,213.41,212.96,213.01,1700.0,213.41,213.41,212.96,213.01,1700.0
2023-11-30 13:00:00,212.99,213.11,212.91,212.94,2811.0,212.99,213.11,212.91,212.94,2811.0
2023-11-30 13:05:00,212.87,213.01,212.75,212.75,1198.0,212.87,213.01,212.75,212.75,1198.0
2023-11-30 13:10:00,212.77,212.94,212.76,212.87,3752.0,212.77,212.94,212.76,212.87,3752.0
2023-11-30 13:15:00,212.84,213.03,212.84,212.98,1299.0,212.84,213.03,212.84,212.98,1299.0
2023-11-30 13:20:00,212.96,213.03,212.88,212.89,1020.0,212.96,213.03,212.88,212.89,1020.0
2023-11-30 13:25:00,212.87,212.87,212.48,212.56,1400.0,212.87,212.87,212.48,212.56,1400.0
2023-11-30 13:30:00,212.6,212.67,212.51,212.67,2150.0,212.6,212.67,212.51,212.67,2150.0
2023-11-30 13:35:00,212.66,212.91,212.66,212.91,1841.0,212.66,212.91,212.66,212.91,1841.0
2023-11-30 13:40:00,212.89,212.97,212.74,212.74,1392.0,212.89,212.97,212.74,212.74,1392.0
2023-11-30 13:45:00,212.7,212.72,212.55,212.56,700.0,212.7,212.72,212.55,212.56,700.0
2023-11-30 13:50:00,212.75,212.75,212.54,212.63,1640.0,212.75,212.75,212.54,212.63,1640.0
2023-11-30 13:55:00,212.57,212.67,212.43,212.62,2817.0,212.57,212.67,212.43,212.62,2817.0
2023-11-30 14:00:00,212.67,212.75,212.55,212.62,1400.0,212.67,212.75,212.55,212.62,1400.0
2023-11-30 14:05:00,212.55,212.6,212.49,212.6,3332.0,212.55,212.6,212.49,212.6,3332.0
2023-11-30 14:10:00,212.63,212.7,212.45,212.45,4000.0,212.63,212.7,212.45,212.45,4000.0
2023-11-30 14:15:00,212.44,212.75,212.39,212.59,7707.0,212.44,212.75,212.39,212.59,7707.0
2023-11-30 14:20:00,212.56,212.56,212.16,212.37,6062.0,212.56,212.56,212.16,212.37,6062.0
2023-11-30 14:25:00,212.35,212.35,212.15,212.16,2234.0,212.35,212.35,212.15,212.16,2234.0
2023-11-30 14:30:00,212.23,212.44,212.13,212.44,9578.0,212.23,212.44,212.13,212.44,9578.0
2023-11-30 14:35:00,212.49,212.61,212.41,212.44,3444.0,212.49,212.61,212.41,212.44,3444.0
2023-11-30 14:40:00,212.41,212.89,212.41,212.76,8100.0,212.41,212.89,212.41,212.76,8100.0
2023-11-30 14:45:00,212.83,213.0,212.76,213.0,2824.0,212.83,213.0,212.76,213.0,2824.0
2023-11-30 14:50:00,212.94,212.99,212.79,212.94,3101.0,212.94,212.99,212.79,212.94,3101.0
2023-11-30 14:55:00,213.02,213.2,212.91,213.2,2202.0,213.02,213.2,212.91,213.2,2202.0
2023-11-30 15:00:00,213.14,213.14,212.82,212.82,2565.0,213.14,213.14,212.82,212.82,2565.0
2023-11-30 15:05:00,212.81,212.81,212.59,212.64,3000.0,212.81,212.81,212.59,212.64,3000.0
2023-11-30 15:10:00,212.65,212.9,212.65,212.78,2546.0,212.65,212.9,212.65,212.78,2546.0
2023-11-30 15:15:00,212.7,212.7,212.43,212.49,10115.0,212.7,212.7,212.43,212.49,10115.0
2023-11-30 15:20:00,212.52,212.56,212.27,212.28,9485.0,212.52,212.56,212.27,212.28,9485.0
2023-11-30 15:25:00,212.28,212.71,212.25,212.71,11441.0,212.28,212.71,212.25,212.71,11441.0
2023-11-30 15:30:00,212.62,212.79,212.47,212.56,5512.0,212.62,212.79,212.47,212.56,5512.0
2023-11-30 15:35:00,212.51,212.81,212.5,212.78,9547.0,212.51,212.81,212.5,212.78,9547.0
2023-11-30 15:40:00,212.82,213.4,212.82,213.39,23904.0,212.82,213.4,212.82,213.39,23904.0
2023-11-30 15:45:00,213.4,213.68,213.22,213.53,29436.0,213.4,213.68,213.22,213.53,29436.0
2023-11-30 15:50:00,213.73,213.86,213.2,213.79,57658.0,213.73,213.86,213.2,213.79,57658.0
2023-11-30 15:55:00,213.76,214.23,213.7,214.0,122311.0,213.76,214.23,213.7,214.0,122311.0
2023-12-01 09:30:00,214.0,214.26,211.99,213.02,13761.0,214.0,214.26,211.99,213.02,13761.0
2023-12-01 09:35:00,213.3,213.39,212.32,212.61,3821.0,213.3,213.39,212.32,212.61,3821.0
2023-12-01 09:40:00,212.49,213.32,212.15,213.01,21327.0,212.49,213.32,212.15,213.01,21327.0
2023-12-01 09:45:00,213.15,213.19,212.79,213.05,5012.0,213.15,213.19,212.79,213.05,5012.0
2023-12-01 09:50:00,213.05,213.39,213.04,213.39,8650.0,213.05,213.39,213.04,213.39,8650.0
2023-12-01 09:55:00,213.29,213.74,213.29,213.74,4261.0,213.29,213.74,213.29,213.74,4261.0
2023-12-01 10:00:00,213.84,214.95,213.78,214.93,5954.0,213.84,214.95,213.78,214.93,5954.0
2023-12-01 10:05:00,214.91,215.07,214.74,214.84,3154.0,214.91,215.07,214.74,214.84,3154.0
2023-12-01 10:10:00,214.76,214.76,213.66,213.87,4150.0,214.76,214.76,213.66,213.87,4150.0
2023-12-01 10:15:00,213.76,214.17,213.75,214.11,10484.0,213.76,214.17,213.75,214.11,10484.0
2023-12-01 10:20:00,214.35,214.39,214.12,214.34,6785.0,214.35,214.39,214.12,214.34,6785.0
2023-12-01 10:25:00,214.22,214.22,213.95,213.97,1400.0,214.22,214.22,213.95,213.97,1400.0
2023-12-01 10:30:00,213.99,214.22,213.62,214.07,9889.0,213.99,214.22,213.62,214.07,9889.0
2023-12-01 10:35:00,214.08,214.38,214.07,214.11,4856.0,214.08,214.38,214.07,214.11,4856.0
2023-12-01 10:40:00,214.12,214.23,214.03,214.14,3209.0,214.12,214.23,214.03,214.14,3209.0
2023-12-01 10:45:00,214.12,214.19,213.9,214.03,9434.0,214.12,214.19,213.9,214.03,9434.0
2023-12-01 10:50:00,214.0,214.2,213.85,214.05,12948.0,214.0,214.2,213.85,214.05,12948.0
2023-12-01 10:55:00,213.99,213.99,213.72,213.8,5363.0,213.99,213.99,213.72,213.8,5363.0
2023-12-01 11:00:00,213.69,213.69,213.13,213.32,8295.0,213.69,213.69,213.13,213.32,8295.0
2023-12-01 11:05:00,213.31,213.47,213.07,213.29,9892.0,213.31,213.47,213.07,213.29,9892.0
2023-12-01 11:10:00,213.3,214.06,213.3,214.06,8654.0,213.3,214.06,213.3,214.06,8654.0
2023-12-01 11:15:00,214.11,214.43,213.94,214.19,3649.0,214.11,214.43,213.94,214.19,3649.0
2023-12-01 11:20:00,214.08,214.08,213.73,213.91,6808.0,214.08,214.08,213.73,213.91,6808.0
2023-12-01 11:25:00,213.91,214.59,213.91,214.51,6027.0,213.91,214.59,213.91,214.51,6027.0
2023-12-01 11:30:00,214.51,215.33,214.12,215.33,4865.0,214.51,215.33,214.12,215.33,4865.0
2023-12-01 11:35:00,215.05,215.09,214.62,214.95,7151.0,215.05,215.09,214.62,214.95,7151.0
2023-12-01 11:40:00,214.96,215.49,214.82,215.47,7723.0,214.96,215.49,214.82,215.47,7723.0
2023-12-01 11:45:00,215.53,215.6,215.04,215.04,10776.0,215.53,215.6,215.04,215.04,10776.0
2023-12-01 11:50:00,215.1,215.74,215.04,215.44,24393.0,215.1,215.74,215.04,215.44,24393.0
2023-12-01 11:55:00,215.48,215.61,215.29,215.29,5309.0,215.48,215.61,215.29,215.29,5309.0
2023-12-01 12:00:00,215.19,215.53,215.18,215.53,3724.0,215.19,215.53,215.18,215.53,3724.0
2023-12-01 12:05:00,215.55,216.09,215.54,215.92,5922.0,215.55,216.09,215.54,215.92,5922.0
2023-12-01 12:10:00,215.93,216.57,215.93,216.52,4199.0,215.93,216.57,215.93,216.52,4199.0
2023-12-01 12:15:00,216.56,216.74,216.23,216.24,4262.0,216.56,216.74,216.23,216.24,4262.0
2023-12-01 12:20:00,216.25,216.47,216.01,216.34,5645.0,216.25,216.47,216.01,216.34,5645.0
2023-12-01 12:25:00,216.36,216.44,216.21,216.34,2667.0,216.36,216.44,216.21,216.34,2667.0
2023-12-01 12:30:00,216.37,216.65,216.32,216.32,3872.0,216.37,216.65,216.32,216.32,3872.0
2023-12-01 12:35:00,216.17,216.65,216.17,216.65,4518.0,216.17,216.65,216.17,216.65,4518.0
2023-12-01 12:40:00,216.7,216.7,216.54,216.58,2002.0,216.7,216.7,216.54,216.58,2002.0
2023-12-01 12:45:00,216.57,216.84,216.57,216.7,1955.0,216.57,216.84,216.57,216.7,1955.0
2023-12-01 12:50:00,216.71,216.77,216.63,216.65,1201.0,216.71,216.77,216.63,216.65,1201.0
2023-12-01 12:55:00,216.7,216.89,216.58,216.89,4998.0,216.7,216.89,216.58,216.89,4998.0
2023-12-01 13:00:00,216.89,216.89,216.64,216.83,3993.0,216.89,216.89,216.64,216.83,3993.0
2023-12-01 13:05:00,216.75,216.81,216.52,216.63,8655.0,216.75,216.81,216.52,216.63,8655.0
2023-12-01 13:10:00,216.62,216.66,216.25,216.25,6261.0,216.62,216.66,216.25,216.25,6261.0
2023-12-01 13:15:00,216.29,216.47,216.29,216.46,2497.0,216.29,216.47,216.29,216.46,2497.0
2023-12-01 13:20:00,216.52,216.65,216.47,216.64,2634.0,216.52,216.65,216.47,216.64,2634.0
2023-12-01 13:25:00,216.66,216.71,216.54,216.58,3030.0,216.66,216.71,216.54,216.58,3030.0
2023-12-01 13:30:00,216.58,216.71,216.41,216.66,4795.0,216.58,216.71,216.41,216.66,4795.0
2023-12-01 13:35:00,216.7,216.72,216.49,216.68,2178.0,216.7,216.72,216.49,216.68,2178.0
2023-12-01 13:40:00,216.64,216.66,216.38,216.6,2064.0,216.64,216.66,216.38,216.6,2064.0
2023-12-01 13:45:00,216.55,216.86,216.55,216.7,3594.0,216.55,216.86,216.55,216.7,3594.0
2023-12-01 13:50:00,216.72,216.96,216.66,216.66,8421.0,216.72,216.96,216.66,216.66,8421.0
2023-12-01 13:55:00,216.77,216.77,216.61,216.62,1616.0,216.77,216.77,216.61,216.62,1616.0
2023-12-01 14:00:00,216.44,216.67,216.44,216.67,2138.0,216.44,216.67,216.44,216.67,2138.0
2023-12-01 14:05:00,216.67,216.67,216.23,216.23,2751.0,216.67,216.67,216.23,216.23,2751.0
2023-12-01 14:10:00,216.24,216.27,216.12,216.12,1617.0,216.24,216.27,216.12,216.12,1617.0
2023-12-01 14:15:00,216.0,216.07,215.93,215.97,2063.0,216.0,216.07,215.93,215.97,2063.0
2023-12-01 14:20:00,215.93,216.28,215.89,216.28,3513.0,215.93,216.28,215.89,216.28,3513.0
2023-12-01 14:25:00,216.28,216.28,216.0,216.15,1640.0,216.28,216.28,216.0,216.15,1640.0
2023-12-01 14:30:00,216.23,216.28,216.11,216.11,2910.0,216.23,216.28,216.11,216.11,2910.0
2023-12-01 14:35:00,216.14,216.33,216.09,216.33,2100.0,216.14,216.33,216.09,216.33,2100.0
2023-12-01 14:40:00,216.35,216.35,215.69,215.69,15327.0,216.35,216.35,215.69,215.69,15327.0
2023-12-01 14:45:00,215.71,215.87,215.67,215.8,9900.0,215.71,215.87,215.67,215.8,9900.0
2023-12-01 14:50:00,215.79,216.0,215.79,215.91,17450.0,215.79,216.0,215.79,215.91,17450.0
2023-12-01 14:55:00,215.96,215.96,215.44,215.62,9930.0,215.96,215.96,215.44,215.62,9930.0
2023-12-01 15:00:00,215.68,215.89,215.61,215.63,3906.0,215.68,215.89,215.61,215.63,3906.0
2023-12-01 15:05:00,215.68,215.68,215.47,215.62,4368.0,215.68,215.68,215.47,215.62,4368.0
2023-12-01 15:10:00,215.55,216.08,215.51,215.9,10603.0,215.55,216.08,215.51,215.9,10603.0
2023-12-01 15:15:00,215.93,215.93,215.76,215.89,5434.0,215.93,215.93,215.76,215.89,5434.0
2023-12-01 15:20:00,215.91,216.15,215.86,216.08,7737.0,215.91,216.15,215.86,216.08,7737.0
2023-12-01 15:25:00,216.05,216.42,216.05,216.42,5488.0,216.05,216.42,216.05,216.42,5488.0
2023-12-01 15:30:00,216.43,216.55,216.3,216.52,6349.0,216.43,216.55,216.3,216.52,6349.0
2023-12-01 15:35:00,216.56,216.56,216.28,216.35,14311.0,216.56,216.56,216.28,216.35,14311.0
2023-12-01 15:40:00,216.34,216.66,216.34,216.61,12289.0,216.34,216.66,216.34,216.61,12289.0
2023-12-01 15:45:00,216.57,216.81,216.52,216.56,28330.0,216.57,216.81,216.52,216.56,28330.0
2023-12-01 15:50:00,216.52,216.84,216.52,216.75,20934.0,216.52,216.84,216.52,216.75,20934.0
2023-12-01 15:55:00,216.72,217.26,216.72,216.89,89750.0,216.72,217.26,216.72,216.89,89750.0
2023-12-04 09:30:00,215.94,217.36,214.42,215.03,13458.0,215.94,217.36,214.42,215.03,13458.0
2023-12-04 09:35:00,214.77,215.43,214.63,214.74,3627.0,214.77,215.43,214.63,214.74,3627.0
2023-12-04 09:40:00,214.95,215.22,214.5,214.65,7435.0,214.95,215.22,214.5,214.65,7435.0
2023-12-04 09:45:00,215.03,215.87,214.86,215.78,4843.0,215.03,215.87,214.86,215.78,4843.0
2023-12-04 09:50:00,215.76,215.97,214.89,215.1,8679.0,215.76,215.97,214.89,215.1,8679.0
2023-12-04 09:55:00,214.92,214.98,214.41,214.74,4534.0,214.92,214.98,214.41,214.74,4534.0
2023-12-04 10:00:00,214.7,215.09,214.7,214.98,6733.0,214.7,215.09,214.7,214.98,6733.0
2023-12-04 10:05:00,214.85,215.19,214.52,215.18,4313.0,214.85,215.19,214.52,215.18,4313.0
2023-12-04 10:10:00,215.09,215.32,214.95,215.15,21042.0,215.09,215.32,214.95,215.15,21042.0
2023-12-04 10:15:00,215.05,215.7,215.05,215.62,4635.0,215.05,215.7,215.05,215.62,4635.0
2023-12-04 10:20:00,215.8,215.8,214.92,214.97,7529.0,215.8,215.8,214.92,214.97,7529.0
2023-12-04 10:25:00,215.06,215.48,214.71,214.93,4975.0,215.06,215.48,214.71,214.93,4975.0
2023-12-04 10:30:00,214.86,215.1,214.59,214.98,5465.0,214.86,215.1,214.59,214.98,5465.0
2023-12-04 10:35:00,215.0,215.44,214.99,215.37,4855.0,215.0,215.44,214.99,215.37,4855.0
2023-12-04 10:40:00,215.67,215.97,215.51,215.51,4690.0,215.67,215.97,215.51,215.51,4690.0
2023-12-04 10:45:00,215.59,216.33,215.59,216.33,5898.0,215.59,216.33,215.59,216.33,5898.0
2023-12-04 10:50:00,216.27,216.27,215.55,215.56,3405.0,216.27,216.27,215.55,215.56,3405.0
2023-12-04 10:55:00,215.51,215.52,215.02,215.09,6473.0,215.51,215.52,215.02,215.09,6473.0
2023-12-04 11:00:00,215.02,215.41,214.67,215.31,6492.0,215.02,215.41,214.67,215.31,6492.0
2023-12-04 11:05:00,215.41,215.64,215.3,215.59,4037.0,215.41,215.64,215.3,215.59,4037.0
2023-12-04 11:10:00,215.65,216.0,215.51,216.0,3463.0,215.65,216.0,215.51,216.0,3463.0
2023-12-04 11:15:00,216.13,216.47,215.94,216.24,20130.0,216.13,216.47,215.94,216.24,20130.0
2023-12-04 11:20:00,216.28,216.72,216.27,216.51,8464.0,216.28,216.72,216.27,216.51,8464.0
2023-12-04 11:25:00,216.53,216.53,216.31,216.39,2018.0,216.53,216.53,216.31,216.39,2018.0
2023-12-04 11:30:00,216.33,216.33,215.71,215.75,7967.0,216.33,216.33,215.71,215.75,7967.0
2023-12-04 11:35:00,215.77,216.03,215.67,215.84,5695.0,215.77,216.03,215.67,215.84,5695.0
2023-12-04 11:40:00,215.86,216.33,215.86,216.33,8399.0,215.86,216.33,215.86,216.33,8399.0
2023-12-04 11:45:00,216.33,216.34,216.08,216.11,11592.0,216.33,216.34,216.08,216.11,11592.0
2023-12-04 11:50:00,216.11,216.43,216.1,216.42,5342.0,216.11,216.43,216.1,216.42,5342.0
2023-12-04 11:55:00,216.38,216.38,216.11,216.28,2534.0,216.38,216.38,216.11,216.28,2534.0
2023-12-04 12:00:00,216.34,216.39,216.01,216.39,4887.0,216.34,216.39,216.01,216.39,4887.0
2023-12-04 12:05:00,216.37,216.39,215.99,216.01,4545.0,216.37,216.39,215.99,216.01,4545.0
2023-12-04 12:10:00,216.11,216.18,215.97,216.16,7049.0,216.11,216.18,215.97,216.16,7049.0
2023-12-04 12:15:00,216.06,216.21,215.84,215.84,7851.0,216.06,216.21,215.84,215.84,7851.0
2023-12-04 12:20:00,215.92,215.94,215.34,215.59,14290.0,215.92,215.94,215.34,215.59,14290.0
2023-12-04 12:25:00,215.59,215.76,215.49,215.76,2282.0,215.59,215.76,215.49,215.76,2282.0
2023-12-04 12:30:00,215.75,216.51,215.75,216.45,3091.0,215.75,216.51,215.75,216.45,3091.0
2023-12-04 12:35:00,216.43,216.43,216.16,216.3,2093.0,216.43,216.43,216.16,216.3,2093.0
2023-12-04 12:40:00,216.23,216.61,216.15,216.53,24082.0,216.23,216.61,216.15,216.53,24082.0
2023-12-04 12:45:00,216.53,217.04,216.53,216.85,31342.0,216.53,217.04,216.53,216.85,31342.0
2023-12-04 12:50:00,216.83,216.9,216.67,216.9,1869.0,216.83,216.9,216.67,216.9,1869.0
2023-12-04 12:55:00,216.9,217.02,216.85,216.94,3364.0,216.9,217.02,216.85,216.94,3364.0
2023-12-04 13:00:00,216.94,216.94,216.52,216.54,10222.0,216.94,216.94,216.52,216.54,10222.0
2023-12-04 13:05:00,216.67,216.73,216.49,216.52,1727.0,216.67,216.73,216.49,216.52,1727.0
2023-12-04 13:10:00,216.57,216.67,216.29,216.59,7548.0,216.57,216.67,216.29,216.59,7548.0
2023-12-04 13:15:00,216.54,216.71,216.45,216.65,9967.0,216.54,216.71,216.45,216.65,9967.0
2023-12-04 13:20:00,216.7,216.84,216.59,216.62,6506.0,216.7,216.84,216.59,216.62,6506.0
2023-12-04 13:25:00,216.52,216.56,216.28,216.33,5009.0,216.52,216.56,216.28,216.33,5009.0
2023-12-04 13:30:00,216.31,216.31,215.99,215.99,4530.0,216.31,216.31,215.99,215.99,4530.0
2023-12-04 13:35:00,215.97,216.24,215.96,216.04,1962.0,215.97,216.24,215.96,216.04,1962.0
2023-12-04 13:40:00,216.05,216.05,215.97,216.01,814.0,216.05,216.05,215.97,216.01,814.0
2023-12-04 13:45:00,216.01,216.38,216.0,216.29,5512.0,216.01,216.38,216.0,216.29,5512.0
2023-12-04 13:50:00,216.28,216.36,216.22,216.27,4986.0,216.28,216.36,216.22,216.27,4986.0
2023-12-04 13:55:00,216.33,216.33,216.08,216.08,1972.0,216.33,216.33,216.08,216.08,1972.0
2023-12-04 14:00:00,216.04,216.17,215.5,215.61,7518.0,216.04,216.17,215.5,215.61,7518.0
2023-12-04 14:05:00,215.61,215.66,215.4,215.65,3298.0,215.61,215.66,215.4,215.65,3298.0
2023-12-04 14:10:00,215.58,216.24,215.58,216.24,6697.0,215.58,216.24,215.58,216.24,6697.0
2023-12-04 14:15:00,216.32,216.34,216.14,216.27,7071.0,216.32,216.34,216.14,216.27,7071.0
2023-12-04 14:20:00,216.28,216.3,215.9,216.04,14816.0,216.28,216.3,215.9,216.04,14816.0
2023-12-04 14:25:00,215.96,216.13,215.95,216.03,4106.0,215.96,216.13,215.95,216.03,4106.0
2023-12-04 14:30:00,215.92,216.27,215.88,216.11,4101.0,215.92,216.27,215.88,216.11,4101.0
2023-12-04 14:35:00,216.12,216.33,216.08,216.08,3584.0,216.12,216.33,216.08,216.08,3584.0
2023-12-04 14:40:00,216.04,216.36,216.02,216.34,5085.0,216.04,216.36,216.02,216.34,5085.0
2023-12-04 14:45:00,216.28,216.58,216.28,216.5,7450.0,216.28,216.58,216.28,216.5,7450.0
2023-12-04 14:50:00,216.53,216.57,216.47,216.51,2902.0,216.53,216.57,216.47,216.51,2902.0
2023-12-04 14:55:00,216.51,216.64,216.41,216.53,5061.0,216.51,216.64,216.41,216.53,5061.0
2023-12-04 15:00:00,216.54,216.66,216.46,216.47,3309.0,216.54,216.66,216.46,216.47,3309.0
2023-12-04 15:05:00,216.43,216.51,216.32,216.33,4495.0,216.43,216.51,216.32,216.33,4495.0
2023-12-04 15:10:00,216.3,216.51,216.24,216.33,4460.0,216.3,216.51,216.24,216.33,4460.0
2023-12-04 15:15:00,216.34,216.44,216.1,216.34,6339.0,216.34,216.44,216.1,216.34,6339.0
2023-12-04 15:20:00,216.37,216.43,216.01,216.02,4647.0,216.37,216.43,216.01,216.02,4647.0
2023-12-04 15:25:00,216.03,216.05,215.82,216.05,6535.0,216.03,216.05,215.82,216.05,6535.0
2023-12-04 15:30:00,216.02,216.05,215.73,215.92,7966.0,216.02,216.05,215.73,215.92,7966.0
2023-12-04 15:35:00,215.92,215.92,215.79,215.8,5276.0,215.92,215.92,215.79,215.8,5276.0
2023-12-04 15:40:00,215.82,216.08,215.82,216.08,9799.0,215.82,216.08,215.82,216.08,9799.0
2023-12-04 15:45:00,216.06,216.39,215.99,216.33,14300.0,216.06,216.39,215.99,216.33,14300.0
2023-12-04 15:50:00,216.34,216.82,216.34,216.79,26473.0,216.34,216.82,216.34,216.79,26473.0
2023-12-04 15:55:00,216.72,216.98,216.25,216.27,111310.0,216.72,216.98,216.25,216.27,111310.0
2023-12-05 09:30:00,214.87,214.88,213.21,214.39,11564.0,214.87,214.88,213.21,214.39,11564.0
2023-12-05 09:35:00,213.77,214.25,213.39,213.62,9348.0,213.77,214.25,213.39,213.62,9348.0
2023-12-05 09:40:00,213.8,214.16,213.45,213.45,2679.0,213.8,214.16,213.45,213.45,2679.0
2023-12-05 09:45:00,213.53,214.19,213.17,214.14,2946.0,213.53,214.19,213.17,214.14,2946.0
2023-12-05 09:50:00,214.03,214.21,213.49,214.07,6426.0,214.03,214.21,213.49,214.07,6426.0
2023-12-05 09:55:00,214.09,214.19,213.89,213.97,2400.0,214.09,214.19,213.89,213.97,2400.0
2023-12-05 10:00:00,213.96,214.45,213.78,214.44,5532.0,213.96,214.45,213.78,214.44,5532.0
2023-12-05 10:05:00,214.27,215.04,214.18,215.04,4257.0,214.27,215.04,214.18,215.04,4257.0
2023-12-05 10:10:00,214.89,215.08,214.76,215.08,6258.0,214.89,215.08,214.76,215.08,6258.0
2023-12-05 10:15:00,214.94,215.0,214.45,214.45,3482.0,214.94,215.0,214.45,214.45,3482.0
2023-12-05 10:20:00,214.5,214.93,214.45,214.63,3633.0,214.5,214.93,214.45,214.63,3633.0
2023-12-05 10:25:00,214.55,214.77,214.24,214.67,4037.0,214.55,214.77,214.24,214.67,4037.0
2023-12-05 10:30:00,214.55,214.73,214.31,214.31,4257.0,214.55,214.73,214.31,214.31,4257.0
2023-12-05 10:35:00,214.28,214.44,214.21,214.29,2650.0,214.28,214.44,214.21,214.29,2650.0
2023-12-05 10:40:00,214.22,214.52,214.07,214.51,2537.0,214.22,214.52,214.07,214.51,2537.0
2023-12-05 10:45:00,214.44,214.72,214.36,214.69,3619.0,214.44,214.72,214.36,214.69,3619.0
2023-12-05 10:50:00,214.6,214.65,214.4,214.4,12483.0,214.6,214.65,214.4,214.4,12483.0
2023-12-05 10:55:00,214.39,214.95,214.34,214.95,2006.0,214.39,214.95,214.34,214.95,2006.0
2023-12-05 11:00:00,215.0,215.25,214.85,215.02,5758.0,215.0,215.25,214.85,215.02,5758.0
2023-12-05 11:05:00,214.97,214.99,214.67,214.69,4161.0,214.97,214.99,214.67,214.69,4161.0
2023-12-05 11:10:00,214.56,214.56,213.98,213.98,3550.0,214.56,214.56,213.98,213.98,3550.0
2023-12-05 11:15:00,213.96,214.13,213.75,213.8,6726.0,213.96,214.13,213.75,213.8,6726.0
2023-12-05 11:20:00,213.88,214.29,213.79,214.19,5415.0,213.88,214.29,213.79,214.19,5415.0
2023-12-05 11:25:00,214.1,214.67,214.08,214.52,2818.0,214.1,214.67,214.08,214.52,2818.0
2023-12-05 11:30:00,214.6,214.95,214.6,214.78,11296.0,214.6,214.95,214.6,214.78,11296.0
2023-12-05 11:35:00,214.78,215.03,214.72,215.03,3243.0,214.78,215.03,214.72,215.03,3243.0
2023-12-05 11:40:00,215.03,215.4,215.03,215.34,3605.0,215.03,215.4,215.03,215.34,3605.0
2023-12-05 11:45:00,215.28,215.28,214.56,214.56,11998.0,215.28,215.28,214.56,214.56,11998.0
2023-12-05 11:50:00,214.64,214.64,214.0,214.13,3700.0,214.64,214.64,214.0,214.13,3700.0
2023-12-05 11:55:00,214.11,214.34,213.95,214.23,2971.0,214.11,214.34,213.95,214.23,2971.0
2023-12-05 12:00:00,214.27,214.27,214.09,214.09,3000.0,214.27,214.27,214.09,214.09,3000.0
2023-12-05 12:05:00,214.08,214.23,213.98,214.0,3022.0,214.08,214.23,213.98,214.0,3022.0
2023-12-05 12:10:00,213.98,213.99,213.86,213.94,4314.0,213.98,213.99,213.86,213.94,4314.0
2023-12-05 12:15:00,213.99,214.26,213.99,214.19,5406.0,213.99,214.26,213.99,214.19,5406.0
2023-12-05 12:20:00,214.13,214.13,213.81,213.81,3602.0,214.13,214.13,213.81,213.81,3602.0
2023-12-05 12:25:00,213.81,213.93,213.68,213.7,3010.0,213.81,213.93,213.68,213.7,3010.0
2023-12-05 12:30:00,213.78,213.85,213.47,213.58,3811.0,213.78,213.85,213.47,213.58,3811.0
2023-12-05 12:35:00,213.57,213.75,213.44,213.49,4219.0,213.57,213.75,213.44,213.49,4219.0
2023-12-05 12:40:00,213.41,213.43,213.13,213.13,3225.0,213.41,213.43,213.13,213.13,3225.0
2023-12-05 12:45:00,213.21,213.42,213.09,213.39,6485.0,213.21,213.42,213.09,213.39,6485.0
2023-12-05 12:50:00,213.44,213.54,213.32,213.52,4260.0,213.44,213.54,213.32,213.52,4260.0
2023-12-05 12:55:00,213.53,213.78,213.5,213.67,3042.0,213.53,213.78,213.5,213.67,3042.0
2023-12-05 13:00:00,213.7,213.7,213.44,213.5,3032.0,213.7,213.7,213.44,213.5,3032.0
2023-12-05 13:05:00,213.54,213.58,213.4,213.57,2936.0,213.54,213.58,213.4,213.57,2936.0
2023-12-05 13:10:00,213.64,213.91,213.64,213.81,3207.0,213.64,213.91,213.64,213.81,3207.0
2023-12-05 13:15:00,213.84,214.24,213.82,214.04,4365.0,213.84,214.24,213.82,214.04,4365.0
2023-12-05 13:20:00,214.08,214.08,213.68,213.87,5531.0,214.08,214.08,213.68,213.87,5531.0
2023-12-05 13:25:00,213.81,213.89,213.65,213.68,3126.0,213.81,213.89,213.65,213.68,3126.0
2023-12-05 13:30:00,213.66,213.94,213.66,213.72,2829.0,213.66,213.94,213.66,213.72,2829.0
2023-12-05 13:35:00,213.76,213.76,213.45,213.45,3401.0,213.76,213.76,213.45,213.45,3401.0
2023-12-05 13:40:00,213.43,213.44,213.05,213.13,5397.0,213.43,213.44,213.05,213.13,5397.0
2023-12-05 13:45:00,213.11,213.28,213.03,213.09,5788.0,213.11,213.28,213.03,213.09,5788.0
2023-12-05 13:50:00,213.13,213.13,212.93,212.97,3011.0,213.13,213.13,212.93,212.97,3011.0
2023-12-05 13:55:00,212.93,213.42,212.75,213.42,7238.0,212.93,213.42,212.75,213.42,7238.0
2023-12-05 14:00:00,213.49,213.49,213.17,213.29,3325.0,213.49,213.49,213.17,213.29,3325.0
2023-12-05 14:05:00,213.27,213.52,213.27,213.52,17277.0,213.27,213.52,213.27,213.52,17277.0
2023-12-05 14:10:00,213.57,213.6,213.37,213.38,3914.0,213.57,213.6,213.37,213.38,3914.0
2023-12-05 14:15:00,213.38,213.74,213.3,213.7,3372.0,213.38,213.74,213.3,213.7,3372.0
2023-12-05 14:20:00,213.72,213.77,213.54,213.65,3337.0,213.72,213.77,213.54,213.65,3337.0
2023-12-05 14:25:00,213.65,213.83,213.53,213.53,8304.0,213.65,213.83,213.53,213.53,8304.0
2023-12-05 14:30:00,213.59,213.89,213.58,213.68,4167.0,213.59,213.89,213.58,213.68,4167.0
2023-12-05 14:35:00,213.72,213.89,213.67,213.78,3125.0,213.72,213.89,213.67,213.78,3125.0
2023-12-05 14:40:00,213.82,213.82,213.58,213.76,5240.0,213.82,213.82,213.58,213.76,5240.0
2023-12-05 14:45:00,213.71,214.0,213.61,213.94,4520.0,213.71,214.0,213.61,213.94,4520.0
2023-12-05 14:50:00,213.97,214.32,213.97,214.29,2725.0,213.97,214.32,213.97,214.29,2725.0
2023-12-05 14:55:00,214.28,214.39,214.09,214.18,6638.0,214.28,214.39,214.09,214.18,6638.0
2023-12-05 15:00:00,214.21,214.27,214.09,214.16,3574.0,214.21,214.27,214.09,214.16,3574.0
2023-12-05 15:05:00,214.2,214.22,213.9,214.12,8679.0,214.2,214.22,213.9,214.12,8679.0
2023-12-05 15:10:00,214.23,214.44,214.18,214.28,4715.0,214.23,214.44,214.18,214.28,4715.0
2023-12-05 15:15:00,214.28,214.59,214.23,214.57,5101.0,214.28,214.59,214.23,214.57,5101.0
2023-12-05 15:20:00,214.58,214.65,214.5,214.61,4682.0,214.58,214.65,214.5,214.61,4682.0
2023-12-05 15:25:00,214.61,214.62,214.49,214.51,6315.0,214.61,214.62,214.49,214.51,6315.0
2023-12-05 15:30:00,214.49,214.62,214.41,214.43,10085.0,214.49,214.62,214.41,214.43,10085.0
2023-12-05 15:35:00,214.47,214.48,214.14,214.14,21996.0,214.47,214.48,214.14,214.14,21996.0
2023-12-05 15:40:00,214.14,214.14,213.48,213.52,15234.0,214.14,214.14,213.48,213.52,15234.0
2023-12-05 15:45:00,213.57,213.93,213.54,213.85,10472.0,213.57,213.93,213.54,213.85,10472.0
2023-12-05 15:50:00,213.82,214.15,213.79,214.15,18972.0,213.82,214.15,213.79,214.15,18972.0
2023-12-05 15:55:00,214.18,214.53,214.14,214.21,84688.0,214.18,214.53,214.14,214.21,84688.0
2023-12-06 09:30:00,216.07,217.29,216.07,216.53,9709.0,216.07,217.29,216.07,216.53,9709.0
2023-12-06 09:35:00,216.01,216.01,215.06,215.95,2249.0,216.01,216.01,215.06,215.95,2249.0
2023-12-06 09:40:00,216.24,216.26,216.08,216.08,826.0,216.24,216.26,216.08,216.08,826.0
2023-12-06 09:45:00,215.99,216.79,215.97,216.71,2672.0,215.99,216.79,215.97,216.71,2672.0
2023-12-06 09:50:00,216.51,217.24,216.51,217.0,8043.0,216.51,217.24,216.51,217.0,8043.0
2023-12-06 09:55:00,217.1,217.18,217.0,217.15,1549.0,217.1,217.18,217.0,217.15,1549.0
2023-12-06 10:00:00,217.28,217.87,216.95,217.78,6231.0,217.28,217.87,216.95,217.78,6231.0
2023-12-06 10:05:00,217.8,218.61,217.47,218.56,5752.0,217.8,218.61,217.47,218.56,5752.0
2023-12-06 10:10:00,218.67,218.68,217.71,218.06,6306.0,218.67,218.68,217.71,218.06,6306.0
2023-12-06 10:15:00,218.31,218.62,218.26,218.62,6629.0,218.31,218.62,218.26,218.62,6629.0
2023-12-06 10:20:00,218.38,218.55,218.0,218.0,5899.0,218.38,218.55,218.0,218.0,5899.0
2023-12-06 10:25:00,218.17,218.35,218.06,218.1,2218.0,218.17,218.35,218.06,218.1,2218.0
2023-12-06 10:30:00,218.19,218.75,218.19,218.38,6346.0,218.19,218.75,218.19,218.38,6346.0
2023-12-06 10:35:00,218.34,218.39,218.07,218.17,5488.0,218.34,218.39,218.07,218.17,5488.0
2023-12-06 10:40:00,218.17,218.18,217.71,217.71,13308.0,218.17,218.18,217.71,217.71,13308.0
2023-12-06 10:45:00,217.75,217.76,217.55,217.65,6659.0,217.75,217.76,217.55,217.65,6659.0
2023-12-06 10:50:00,217.66,217.91,217.54,217.57,4109.0,217.66,217.91,217.54,217.57,4109.0
2023-12-06 10:55:00,217.64,217.64,217.3,217.36,3041.0,217.64,217.64,217.3,217.36,3041.0
2023-12-06 11:00:00,217.41,217.49,216.78,216.78,73677.0,217.41,217.49,216.78,216.78,73677.0
2023-12-06 11:05:00,216.83,216.96,216.71,216.82,7734.0,216.83,216.96,216.71,216.82,7734.0
2023-12-06 11:10:00,216.94,217.06,216.8,217.04,28795.0,216.94,217.06,216.8,217.04,28795.0
2023-12-06 11:15:00,217.03,217.53,216.77,217.16,22139.0,217.03,217.53,216.77,217.16,22139.0
2023-12-06 11:20:00,217.16,217.41,216.79,216.94,12629.0,217.16,217.41,216.79,216.94,12629.0
2023-12-06 11:25:00,217.02,217.17,216.97,217.15,3652.0,217.02,217.17,216.97,217.15,3652.0
2023-12-06 11:30:00,217.07,217.07,216.52,216.77,5733.0,217.07,217.07,216.52,216.77,5733.0
2023-12-06 11:35:00,216.58,216.66,216.35,216.4,3235.0,216.58,216.66,216.35,216.4,3235.0
2023-12-06 11:40:00,216.49,216.7,216.36,216.37,3692.0,216.49,216.7,216.36,216.37,3692.0
2023-12-06 11:45:00,216.48,216.74,216.35,216.62,2107.0,216.48,216.74,216.35,216.62,2107.0
2023-12-06 11:50:00,216.75,216.97,216.7,216.86,1017.0,216.75,216.97,216.7,216.86,1017.0
2023-12-06 11:55:00,216.87,217.05,216.79,216.86,2452.0,216.87,217.05,216.79,216.86,2452.0
2023-12-06 12:00:00,216.87,216.87,216.58,216.6,1340.0,216.87,216.87,216.58,216.6,1340.0
2023-12-06 12:05:00,216.6,216.67,216.59,216.66,1585.0,216.6,216.67,216.59,216.66,1585.0
2023-12-06 12:10:00,216.72,216.85,216.63,216.68,2107.0,216.72,216.85,216.63,216.68,2107.0
2023-12-06 12:15:00,216.61,216.67,216.5,216.66,4566.0,216.61,216.67,216.5,216.66,4566.0
2023-12-06 12:20:00,216.55,216.64,216.5,216.53,4302.0,216.55,216.64,216.5,216.53,4302.0
2023-12-06 12:25:00,216.62,216.84,216.58,216.71,2695.0,216.62,216.84,216.58,216.71,2695.0
2023-12-06 12:30:00,216.74,216.92,216.69,216.8,2000.0,216.74,216.92,216.69,216.8,2000.0
2023-12-06 12:35:00,216.98,217.2,216.92,217.2,1354.0,216.98,217.2,216.92,217.2,1354.0
2023-12-06 12:40:00,217.18,217.23,216.91,216.91,9070.0,217.18,217.23,216.91,216.91,9070.0
2023-12-06 12:45:00,216.91,216.91,216.61,216.7,1772.0,216.91,216.91,216.61,216.7,1772.0
2023-12-06 12:50:00,216.77,216.84,216.61,216.71,1608.0,216.77,216.84,216.61,216.71,1608.0
2023-12-06 12:55:00,216.69,216.85,216.65,216.75,1888.0,216.69,216.85,216.65,216.75,1888.0
2023-12-06 13:00:00,216.79,217.03,216.79,216.93,1600.0,216.79,217.03,216.79,216.93,1600.0
2023-12-06 13:05:00,216.84,216.87,216.71,216.81,1205.0,216.84,216.87,216.71,216.81,1205.0
2023-12-06 13:10:00,216.9,217.14,216.9,217.02,3182.0,216.9,217.14,216.9,217.02,3182.0
2023-12-06 13:15:00,217.01,217.02,216.95,216.95,1913.0,217.01,217.02,216.95,216.95,1913.0
2023-12-06 13:20:00,217.0,217.27,217.0,217.27,1914.0,217.0,217.27,217.0,217.27,1914.0
2023-12-06 13:25:00,217.27,217.55,217.2,217.53,2400.0,217.27,217.55,217.2,217.53,2400.0
2023-12-06 13:30:00,217.5,217.71,217.41,217.43,6039.0,217.5,217.71,217.41,217.43,6039.0
2023-12-06 13:35:00,217.43,217.82,217.37,217.6,5396.0,217.43,217.82,217.37,217.6,5396.0
2023-12-06 13:40:00,217.68,217.68,217.0,217.01,12334.0,217.68,217.68,217.0,217.01,12334.0
2023-12-06 13:45:00,217.01,217.12,216.99,217.03,1200.0,217.01,217.12,216.99,217.03,1200.0
2023-12-06 13:50:00,217.06,217.25,217.06,217.21,2011.0,217.06,217.25,217.06,217.21,2011.0
2023-12-06 13:55:00,217.28,217.31,216.84,216.9,6245.0,217.28,217.31,216.84,216.9,6245.0
2023-12-06 14:00:00,216.88,217.03,216.66,216.98,10146.0,216.88,217.03,216.66,216.98,10146.0
2023-12-06 14:05:00,216.96,217.18,216.96,217.0,3006.0,216.96,217.18,216.96,217.0,3006.0
2023-12-06 14:10:00,216.95,217.29,216.95,217.12,4166.0,216.95,217.29,216.95,217.12,4166.0
2023-12-06 14:15:00,217.11,217.32,216.97,217.16,3042.0,217.11,217.32,216.97,217.16,3042.0
2023-12-06 14:20:00,217.07,217.07,216.84,216.84,2000.0,217.07,217.07,216.84,216.84,2000.0
2023-12-06 14:25:00,216.77,217.02,216.69,216.69,1305.0,216.77,217.02,216.69,216.69,1305.0
2023-12-06 14:30:00,216.73,216.88,216.73,216.77,3259.0,216.73,216.88,216.73,216.77,3259.0
2023-12-06 14:35:00,216.85,216.96,216.74,216.88,2834.0,216.85,216.96,216.74,216.88,2834.0
2023-12-06 14:40:00,216.96,217.09,216.73,216.74,2717.0,216.96,217.09,216.73,216.74,2717.0
2023-12-06 14:45:00,216.75,216.8,216.62,216.75,2750.0,216.75,216.8,216.62,216.75,2750.0
2023-12-06 14:50:00,216.79,216.87,216.7,216.7,2282.0,216.79,216.87,216.7,216.7,2282.0
2023-12-06 14:55:00,216.68,216.72,216.51,216.51,10596.0,216.68,216.72,216.51,216.51,10596.0
2023-12-06 15:00:00,216.4,216.59,216.4,216.56,3760.0,216.4,216.59,216.4,216.56,3760.0
2023-12-06 15:05:00,216.52,216.64,216.46,216.64,2001.0,216.52,216.64,216.46,216.64,2001.0
2023-12-06 15:10:00,216.57,216.61,216.45,216.58,1902.0,216.57,216.61,216.45,216.58,1902.0
2023-12-06 15:15:00,216.55,216.77,216.41,216.54,6752.0,216.55,216.77,216.41,216.54,6752.0
2023-12-06 15:20:00,216.5,216.57,215.81,215.81,18282.0,216.5,216.57,215.81,215.81,18282.0
2023-12-06 15:25:00,215.8,215.8,215.51,215.6,4370.0,215.8,215.8,215.51,215.6,4370.0
2023-12-06 15:30:00,215.68,215.79,215.57,215.78,4944.0,215.68,215.79,215.57,215.78,4944.0
2023-12-06 15:35:00,215.79,215.81,215.36,215.36,2705.0,215.79,215.81,215.36,215.36,2705.0
2023-12-06 15:40:00,215.26,215.5,215.11,215.47,8006.0,215.26,215.5,215.11,215.47,8006.0
2023-12-06 15:45:00,215.52,215.63,215.34,215.63,6829.0,215.52,215.63,215.34,215.63,6829.0
2023-12-06 15:50:00,215.59,215.84,215.32,215.45,22648.0,215.59,215.84,215.32,215.45,22648.0
2023-12-06 15:55:00,215.47,215.67,215.27,215.58,49607.0,215.47,215.67,215.27,215.58,49607.0
2023-12-07 09:30:00,216.22,216.22,215.23,215.52,7116.0,216.22,216.22,215.23,215.52,7116.0
2023-12-07 09:35:00,215.6,215.7,215.41,215.47,700.0,215.6,215.7,215.41,215.47,700.0
2023-12-07 09:40:00,215.73,215.87,215.73,215.87,450.0,215.73,215.87,215.73,215.87,450.0
2023-12-07 09:45:00,215.62,215.71,215.29,215.48,1855.0,215.62,215.71,215.29,215.48,1855.0
2023-12-07 09:50:00,215.54,216.31,215.54,216.14,2800.0,215.54,216.31,215.54,216.14,2800.0
2023-12-07 09:55:00,216.0,216.0,215.39,215.39,805.0,216.0,216.0,215.39,215.39,805.0
2023-12-07 10:00:00,215.56,215.56,215.47,215.47,400.0,215.56,215.56,215.47,215.47,400.0
2023-12-07 10:05:00,215.2,215.2,214.45,214.45,6887.0,215.2,215.2,214.45,214.45,6887.0
2023-12-07 10:10:00,214.78,214.92,214.52,214.52,2556.0,214.78,214.92,214.52,214.52,2556.0
2023-12-07 10:15:00,214.62,215.14,214.52,215.08,9174.0,214.62,215.14,214.52,215.08,9174.0
2023-12-07 10:20:00,215.17,215.55,215.04,215.25,8200.0,215.17,215.55,215.04,215.25,8200.0
2023-12-07 10:25:00,215.37,215.55,215.28,215.53,4903.0,215.37,215.55,215.28,215.53,4903.0
2023-12-07 10:30:00,215.55,215.67,215.14,215.14,10584.0,215.55,215.67,215.14,215.14,10584.0
2023-12-07 10:35:00,215.03,215.06,214.48,214.48,4482.0,215.03,215.06,214.48,214.48,4482.0
2023-12-07 10:40:00,214.4,214.65,214.14,214.41,2025.0,214.4,214.65,214.14,214.41,2025.0
2023-12-07 10:45:00,214.41,214.63,214.25,214.25,2400.0,214.41,214.63,214.25,214.25,2400.0
2023-12-07 10:50:00,214.21,214.44,214.1,214.44,3267.0,214.21,214.44,214.1,214.44,3267.0
2023-12-07 10:55:00,214.44,214.56,214.38,214.44,7871.0,214.44,214.56,214.38,214.44,7871.0
2023-12-07 11:00:00,214.46,214.65,214.37,214.5,9799.0,214.46,214.65,214.37,214.5,9799.0
2023-12-07 11:05:00,214.43,214.56,214.08,214.08,2080.0,214.43,214.56,214.08,214.08,2080.0
2023-12-07 11:10:00,214.08,214.08,213.7,213.7,1501.0,214.08,214.08,213.7,213.7,1501.0
2023-12-07 11:15:00,213.64,213.64,213.06,213.57,1800.0,213.64,213.64,213.06,213.57,1800.0
2023-12-07 11:20:00,213.43,213.6,213.39,213.39,1630.0,213.43,213.6,213.39,213.39,1630.0
2023-12-07 11:25:00,213.44,213.65,213.25,213.45,3102.0,213.44,213.65,213.25,213.45,3102.0
2023-12-07 11:30:00,213.51,213.63,213.44,213.63,1989.0,213.51,213.63,213.44,213.63,1989.0
2023-12-07 11:35:00,213.71,213.84,213.55,213.84,2310.0,213.71,213.84,213.55,213.84,2310.0
2023-12-07 11:40:00,213.85,213.87,213.82,213.87,378.0,213.85,213.87,213.82,213.87,378.0
2023-12-07 11:45:00,213.96,214.2,213.96,214.2,1200.0,213.96,214.2,213.96,214.2,1200.0
2023-12-07 11:50:00,214.22,214.22,214.01,214.01,802.0,214.22,214.22,214.01,214.01,802.0
2023-12-07 11:55:00,214.07,214.19,214.01,214.18,2400.0,214.07,214.19,214.01,214.18,2400.0
2023-12-07 12:00:00,214.2,214.35,213.83,214.08,4001.0,214.2,214.35,213.83,214.08,4001.0
2023-12-07 12:05:00,214.11,214.11,214.02,214.02,362.0,214.11,214.11,214.02,214.02,362.0
2023-12-07 12:10:00,214.03,214.03,214.02,214.03,471.0,214.03,214.03,214.02,214.03,471.0
2023-12-07 12:15:00,214.13,214.32,214.01,214.19,3050.0,214.13,214.32,214.01,214.19,3050.0
2023-12-07 12:20:00,214.35,214.35,214.14,214.16,1463.0,214.35,214.35,214.14,214.16,1463.0
2023-12-07 12:25:00,214.18,214.22,214.0,214.01,1658.0,214.18,214.22,214.0,214.01,1658.0
2023-12-07 12:30:00,213.97,214.06,213.91,214.06,1696.0,213.97,214.06,213.91,214.06,1696.0
2023-12-07 12:35:00,214.1,214.23,214.1,214.16,800.0,214.1,214.23,214.1,214.16,800.0
2023-12-07 12:40:00,214.29,214.29,214.29,214.29,300.0,214.29,214.29,214.29,214.29,300.0
2023-12-07 12:45:00,214.31,214.31,214.21,214.21,1091.0,214.31,214.31,214.21,214.21,1091.0
2023-12-07 12:50:00,214.16,214.16,213.76,213.9,1874.0,214.16,214.16,213.76,213.9,1874.0
2023-12-07 12:55:00,213.81,213.96,213.72,213.96,1193.0,213.81,213.96,213.72,213.96,1193.0
2023-12-07 13:00:00,213.93,214.09,213.93,214.09,200.0,213.93,214.09,213.93,214.09,200.0
2023-12-07 13:05:00,214.11,214.37,214.1,214.32,1677.0,214.11,214.37,214.1,214.32,1677.0
2023-12-07 13:10:00,214.39,214.56,214.38,214.56,200.0,214.39,214.56,214.38,214.56,200.0
2023-12-07 13:15:00,214.5,214.53,214.27,214.37,1350.0,214.5,214.53,214.27,214.37,1350.0
2023-12-07 13:20:00,214.4,214.42,214.31,214.42,816.0,214.4,214.42,214.31,214.42,816.0
2023-12-07 13:25:00,214.31,214.31,214.15,214.16,2158.0,214.31,214.31,214.15,214.16,2158.0
2023-12-07 13:30:00,214.29,214.42,214.13,214.42,2790.0,214.29,214.42,214.13,214.42,2790.0
2023-12-07 13:35:00,214.36,214.46,214.29,214.41,2005.0,214.36,214.46,214.29,214.41,2005.0
2023-12-07 13:40:00,214.31,214.56,214.18,214.42,2650.0,214.31,214.56,214.18,214.42,2650.0
2023-12-07 13:45:00,214.49,214.6,214.37,214.4,2142.0,214.49,214.6,214.37,214.4,2142.0
2023-12-07 13:50:00,214.46,214.97,214.42,214.82,2000.0,214.46,214.97,214.42,214.82,2000.0
2023-12-07 13:55:00,214.84,214.84,214.73,214.74,2352.0,214.84,214.84,214.73,214.74,2352.0
2023-12-07 14:00:00,214.68,214.75,214.67,214.7,850.0,214.68,214.75,214.67,214.7,850.0
2023-12-07 14:05:00,214.7,214.83,214.55,214.73,2427.0,214.7,214.83,214.55,214.73,2427.0
2023-12-07 14:10:00,214.78,214.86,214.75,214.77,1050.0,214.78,214.86,214.75,214.77,1050.0
2023-12-07 14:15:00,214.59,214.88,214.59,214.88,806.0,214.59,214.88,214.59,214.88,806.0
2023-12-07 14:20:00,214.89,215.02,214.82,214.86,4803.0,214.89,215.02,214.82,214.86,4803.0
2023-12-07 14:25:00,214.83,215.21,214.83,215.11,2000.0,214.83,215.21,214.83,215.11,2000.0
2023-12-07 14:30:00,215.09,215.23,215.09,215.16,1061.0,215.09,215.23,215.09,215.16,1061.0
2023-12-07 14:35:00,215.11,215.24,215.09,215.19,700.0,215.11,215.24,215.09,215.19,700.0
2023-12-07 14:40:00,215.14,215.24,215.14,215.16,2072.0,215.14,215.24,215.14,215.16,2072.0
2023-12-07 14:45:00,215.09,215.15,214.96,215.15,2201.0,215.09,215.15,214.96,215.15,2201.0
2023-12-07 14:50:00,215.13,215.34,215.12,215.33,9768.0,215.13,215.34,215.12,215.33,9768.0
2023-12-07 14:55:00,215.31,215.32,214.76,214.94,27258.0,215.31,215.32,214.76,214.94,27258.0
2023-12-07 15:00:00,214.95,215.09,214.75,215.05,7528.0,214.95,215.09,214.75,215.05,7528.0
2023-12-07 15:05:00,215.0,215.09,214.72,214.83,4305.0,215.0,215.09,214.72,214.83,4305.0
2023-12-07 15:10:00,214.9,214.98,214.88,214.91,1030.0,214.9,214.98,214.88,214.91,1030.0
2023-12-07 15:15:00,214.92,215.02,214.8,214.84,1734.0,214.92,215.02,214.8,214.84,1734.0
2023-12-07 15:20:00,214.89,214.89,214.79,214.85,1176.0,214.89,214.89,214.79,214.85,1176.0
2023-12-07 15:25:00,214.89,215.07,214.88,214.9,2402.0,214.89,215.07,214.88,214.9,2402.0
2023-12-07 15:30:00,214.94,215.15,214.88,215.03,8949.0,214.94,215.15,214.88,215.03,8949.0
2023-12-07 15:35:00,215.13,215.13,214.73,214.83,7710.0,215.13,215.13,214.73,214.83,7710.0
2023-12-07 15:40:00,214.84,214.95,214.77,214.95,7699.0,214.84,214.95,214.77,214.95,7699.0
2023-12-07 15:45:00,214.89,215.01,214.84,214.91,7849.0,214.89,215.01,214.84,214.91,7849.0
2023-12-07 15:50:00,214.98,215.27,214.89,215.15,14895.0,214.98,215.27,214.89,215.15,14895.0
2023-12-07 15:55:00,215.2,215.38,214.88,214.94,64498.0,215.2,215.38,214.88,214.94,64498.0
2023-12-08 09:30:00,214.39,214.65,214.39,214.5,3485.0,214.39,214.65,214.39,214.5,3485.0
2023-12-08 09:35:00,215.44,215.54,215.08,215.08,723.0,215.44,215.54,215.08,215.08,723.0
2023-12-08 09:40:00,214.86,215.16,214.85,215.08,600.0,214.86,215.16,214.85,215.08,600.0
2023-12-08 09:45:00,215.56,215.67,215.21,215.21,1600.0,215.56,215.67,215.21,215.21,1600.0
2023-12-08 09:50:00,215.34,215.51,214.8,214.86,3746.0,215.34,215.51,214.8,214.86,3746.0
2023-12-08 09:55:00,214.82,214.82,214.68,214.81,600.0,214.82,214.82,214.68,214.81,600.0
2023-12-08 10:00:00,214.95,215.38,214.91,215.38,3234.0,214.95,215.38,214.91,215.38,3234.0
2023-12-08 10:05:00,215.41,216.0,215.41,215.68,4766.0,215.41,216.0,215.41,215.68,4766.0
2023-12-08 10:10:00,216.05,216.11,215.59,215.81,1899.0,216.05,216.11,215.59,215.81,1899.0
2023-12-08 10:15:00,215.67,215.97,215.66,215.89,1035.0,215.67,215.97,215.66,215.89,1035.0
2023-12-08 10:20:00,215.94,216.04,215.84,215.98,1216.0,215.94,216.04,215.84,215.98,1216.0
2023-12-08 10:25:00,216.22,216.22,215.75,215.75,1003.0,216.22,216.22,215.75,215.75,1003.0
2023-12-08 10:30:00,215.77,216.0,215.54,215.54,1889.0,215.77,216.0,215.54,215.54,1889.0
2023-12-08 10:35:00,215.25,215.29,214.92,215.17,1680.0,215.25,215.29,214.92,215.17,1680.0
2023-12-08 10:40:00,214.92,215.11,214.88,215.11,760.0,214.92,215.11,214.88,215.11,760.0
2023-12-08 10:45:00,215.05,215.17,214.86,214.86,2236.0,215.05,215.17,214.86,214.86,2236.0
2023-12-08 10:50:00,214.97,215.38,214.96,215.38,716.0,214.97,215.38,214.96,215.38,716.0
2023-12-08 10:55:00,215.47,215.49,215.27,215.42,1149.0,215.47,215.49,215.27,215.42,1149.0
2023-12-08 11:00:00,215.37,215.47,214.64,214.64,1339.0,215.37,215.47,214.64,214.64,1339.0
2023-12-08 11:05:00,214.58,214.72,214.54,214.69,553.0,214.58,214.72,214.54,214.69,553.0
2023-12-08 11:10:00,214.6,214.6,214.15,214.35,2158.0,214.6,214.6,214.15,214.35,2158.0
2023-12-08 11:15:00,214.32,214.32,213.8,213.8,1002.0,214.32,214.32,213.8,213.8,1002.0
2023-12-08 11:20:00,213.76,213.76,213.41,213.47,2340.0,213.76,213.76,213.41,213.47,2340.0
2023-12-08 11:25:00,213.48,213.94,213.4,213.66,3144.0,213.48,213.94,213.4,213.66,3144.0
2023-12-08 11:30:00,213.76,214.05,213.73,213.79,2266.0,213.76,214.05,213.73,213.79,2266.0
2023-12-08 11:35:00,213.88,213.93,213.57,213.59,1451.0,213.88,213.93,213.57,213.59,1451.0
2023-12-08 11:40:00,213.67,213.67,213.43,213.61,971.0,213.67,213.67,213.43,213.61,971.0
2023-12-08 11:45:00,213.52,213.62,213.37,213.53,1203.0,213.52,213.62,213.37,213.53,1203.0
2023-12-08 11:50:00,213.55,213.81,213.55,213.66,700.0,213.55,213.81,213.55,213.66,700.0
2023-12-08 11:55:00,213.81,214.03,213.81,214.03,1014.0,213.81,214.03,213.81,214.03,1014.0
2023-12-08 12:00:00,214.12,214.48,214.12,214.43,924.0,214.12,214.48,214.12,214.43,924.0
2023-12-08 12:05:00,214.45,214.56,214.41,214.49,2022.0,214.45,214.56,214.41,214.49,2022.0
2023-12-08 12:10:00,214.52,214.55,214.27,214.28,1125.0,214.52,214.55,214.27,214.28,1125.0
2023-12-08 12:15:00,214.26,214.5,213.99,214.42,1500.0,214.26,214.5,213.99,214.42,1500.0
2023-12-08 12:20:00,214.51,214.6,214.51,214.6,400.0,214.51,214.6,214.51,214.6,400.0
2023-12-08 12:25:00,214.54,214.72,214.47,214.54,1778.0,214.54,214.72,214.47,214.54,1778.0
2023-12-08 12:30:00,214.58,214.58,214.48,214.51,718.0,214.58,214.58,214.48,214.51,718.0
2023-12-08 12:35:00,214.61,214.61,214.44,214.47,1827.0,214.61,214.61,214.44,214.47,1827.0
2023-12-08 12:40:00,214.43,214.58,214.08,214.47,6222.0,214.43,214.58,214.08,214.47,6222.0
2023-12-08 12:45:00,214.47,214.53,214.37,214.37,958.0,214.47,214.53,214.37,214.37,958.0
2023-12-08 12:50:00,214.3,214.43,214.3,214.42,2064.0,214.3,214.43,214.3,214.42,2064.0
2023-12-08 12:55:00,214.43,214.51,214.34,214.51,2547.0,214.43,214.51,214.34,214.51,2547.0
2023-12-08 13:00:00,214.37,214.48,214.35,214.43,6216.0,214.37,214.48,214.35,214.43,6216.0
2023-12-08 13:05:00,214.41,214.72,214.41,214.5,1712.0,214.41,214.72,214.41,214.5,1712.0
2023-12-08 13:10:00,214.62,214.68,214.62,214.68,1100.0,214.62,214.68,214.62,214.68,1100.0
2023-12-08 13:15:00,214.7,214.7,214.44,214.49,1219.0,214.7,214.7,214.44,214.49,1219.0
2023-12-08 13:20:00,214.43,214.58,214.38,214.44,2793.0,214.43,214.58,214.38,214.44,2793.0
2023-12-08 13:25:00,214.53,214.82,214.51,214.82,1577.0,214.53,214.82,214.51,214.82,1577.0
2023-12-08 13:30:00,214.78,214.85,214.65,214.84,1021.0,214.78,214.85,214.65,214.84,1021.0
2023-12-08 13:35:00,214.81,214.81,214.76,214.81,402.0,214.81,214.81,214.76,214.81,402.0
2023-12-08 13:40:00,214.71,214.71,214.55,214.6,910.0,214.71,214.71,214.55,214.6,910.0
2023-12-08 13:45:00,214.58,214.68,214.57,214.57,746.0,214.58,214.68,214.57,214.57,746.0
2023-12-08 13:50:00,214.57,214.96,214.53,214.9,2351.0,214.57,214.96,214.53,214.9,2351.0
2023-12-08 13:55:00,214.99,214.99,214.83,214.89,688.0,214.99,214.99,214.83,214.89,688.0
2023-12-08 14:00:00,214.99,215.22,214.93,215.22,1404.0,214.99,215.22,214.93,215.22,1404.0
2023-12-08 14:05:00,215.14,215.14,215.12,215.13,200.0,215.14,215.14,215.12,215.13,200.0
2023-12-08 14:10:00,215.25,215.42,215.25,215.42,1103.0,215.25,215.42,215.25,215.42,1103.0
2023-12-08 14:15:00,215.27,215.48,215.24,215.48,1309.0,215.27,215.48,215.24,215.48,1309.0
2023-12-08 14:20:00,215.44,215.56,215.28,215.56,1617.0,215.44,215.56,215.28,215.56,1617.0
2023-12-08 14:25:00,215.42,215.5,215.42,215.5,500.0,215.42,215.5,215.42,215.5,500.0
2023-12-08 14:30:00,215.56,215.7,215.49,215.69,1456.0,215.56,215.7,215.49,215.69,1456.0
2023-12-08 14:35:00,215.58,215.7,215.51,215.65,3078.0,215.58,215.7,215.51,215.65,3078.0
2023-12-08 14:40:00,215.69,216.05,215.69,216.05,1243.0,215.69,216.05,215.69,216.05,1243.0
2023-12-08 14:45:00,215.92,215.98,215.84,215.98,1979.0,215.92,215.98,215.84,215.98,1979.0
2023-12-08 14:50:00,215.95,216.09,215.94,215.94,1543.0,215.95,216.09,215.94,215.94,1543.0
2023-12-08 14:55:00,215.95,216.04,215.83,216.01,1066.0,215.95,216.04,215.83,216.01,1066.0
2023-12-08 15:00:00,216.02,216.07,215.96,216.0,1452.0,216.02,216.07,215.96,216.0,1452.0
2023-12-08 15:05:00,215.91,215.91,215.52,215.66,2860.0,215.91,215.91,215.52,215.66,2860.0
2023-12-08 15:10:00,215.82,215.82,215.71,215.74,944.0,215.82,215.82,215.71,215.74,944.0
2023-12-08 15:15:00,215.8,215.95,215.79,215.79,2251.0,215.8,215.95,215.79,215.79,2251.0
2023-12-08 15:20:00,215.67,215.67,215.36,215.56,9844.0,215.67,215.67,215.36,215.56,9844.0
2023-12-08 15:25:00,215.68,215.84,215.67,215.68,3622.0,215.68,215.84,215.67,215.68,3622.0
2023-12-08 15:30:00,215.69,215.82,215.61,215.8,2351.0,215.69,215.82,215.61,215.8,2351.0
2023-12-08 15:35:00,215.82,216.17,215.82,216.09,3540.0,215.82,216.17,215.82,216.09,3540.0
2023-12-08 15:40:00,216.12,216.12,215.88,215.88,8071.0,216.12,216.12,215.88,215.88,8071.0
2023-12-08 15:45:00,215.81,215.83,215.52,215.53,4563.0,215.81,215.83,215.52,215.53,4563.0
2023-12-08 15:50:00,215.52,215.72,215.38,215.49,30822.0,215.52,215.72,215.38,215.49,30822.0
2023-12-08 15:55:00,215.49,215.49,215.1,215.22,39242.0,215.49,215.49,215.1,215.22,39242.0
2023-12-11 09:30:00,215.86,216.52,214.91,215.12,6849.0,215.86,216.52,214.91,215.12,6849.0
2023-12-11 09:35:00,215.69,217.21,215.65,217.01,2785.0,215.69,217.21,215.65,217.01,2785.0
2023-12-11 09:40:00,216.68,216.79,216.36,216.36,1000.0,216.68,216.79,216.36,216.36,1000.0
2023-12-11 09:45:00,216.51,216.51,215.89,215.95,3231.0,216.51,216.51,215.89,215.95,3231.0
2023-12-11 09:50:00,215.98,216.62,215.98,216.56,17915.0,215.98,216.62,215.98,216.56,17915.0
2023-12-11 09:55:00,216.62,216.79,216.13,216.4,7100.0,216.62,216.79,216.13,216.4,7100.0
2023-12-11 10:00:00,216.37,216.37,215.71,215.72,2327.0,216.37,216.37,215.71,215.72,2327.0
2023-12-11 10:05:00,215.7,216.26,215.7,216.21,6010.0,215.7,216.26,215.7,216.21,6010.0
2023-12-11 10:10:00,216.09,216.54,216.09,216.42,9674.0,216.09,216.54,216.09,216.42,9674.0
2023-12-11 10:15:00,216.47,216.89,216.33,216.89,2898.0,216.47,216.89,216.33,216.89,2898.0
2023-12-11 10:20:00,216.81,216.99,216.7,216.98,4635.0,216.81,216.99,216.7,216.98,4635.0
2023-12-11 10:25:00,217.12,217.13,216.56,216.78,2000.0,217.12,217.13,216.56,216.78,2000.0
2023-12-11 10:30:00,216.74,216.92,216.61,216.9,4316.0,216.74,216.92,216.61,216.9,4316.0
2023-12-11 10:35:00,217.01,217.01,216.69,216.7,2051.0,217.01,217.01,216.69,216.7,2051.0
2023-12-11 10:40:00,216.68,216.82,216.67,216.7,1669.0,216.68,216.82,216.67,216.7,1669.0
2023-12-11 10:45:00,216.65,217.05,216.65,216.95,3584.0,216.65,217.05,216.65,216.95,3584.0
2023-12-11 10:50:00,216.89,217.22,216.89,217.1,2326.0,216.89,217.22,216.89,217.1,2326.0
2023-12-11 10:55:00,217.23,217.54,217.22,217.32,4857.0,217.23,217.54,217.22,217.32,4857.0
2023-12-11 11:00:00,217.25,217.36,217.14,217.19,1445.0,217.25,217.36,217.14,217.19,1445.0
2023-12-11 11:05:00,217.18,217.18,216.92,216.96,800.0,217.18,217.18,216.92,216.96,800.0
2023-12-11 11:10:00,217.09,217.31,217.04,217.04,3162.0,217.09,217.31,217.04,217.04,3162.0
2023-12-11 11:15:00,216.74,216.83,216.55,216.7,2938.0,216.74,216.83,216.55,216.7,2938.0
2023-12-11 11:20:00,216.59,216.63,216.46,216.58,3094.0,216.59,216.63,216.46,216.58,3094.0
2023-12-11 11:25:00,216.56,216.77,216.55,216.72,2053.0,216.56,216.77,216.55,216.72,2053.0
2023-12-11 11:30:00,216.64,216.86,216.6,216.78,1400.0,216.64,216.86,216.6,216.78,1400.0
2023-12-11 11:35:00,216.66,217.06,216.65,217.06,1629.0,216.66,217.06,216.65,217.06,1629.0
2023-12-11 11:40:00,217.03,217.12,216.9,216.92,2898.0,217.03,217.12,216.9,216.92,2898.0
2023-12-11 11:45:00,216.91,216.95,216.76,216.76,2516.0,216.91,216.95,216.76,216.76,2516.0
2023-12-11 11:50:00,216.94,217.05,216.94,217.05,500.0,216.94,217.05,216.94,217.05,500.0
2023-12-11 11:55:00,217.13,217.18,217.04,217.07,3926.0,217.13,217.18,217.04,217.07,3926.0
2023-12-11 12:00:00,217.01,217.01,216.72,216.81,2159.0,217.01,217.01,216.72,216.81,2159.0
2023-12-11 12:05:00,216.72,216.72,216.48,216.72,7540.0,216.72,216.72,216.48,216.72,7540.0
2023-12-11 12:10:00,216.96,216.96,216.65,216.65,865.0,216.96,216.96,216.65,216.65,865.0
2023-12-11 12:15:00,216.63,216.7,216.59,216.63,1102.0,216.63,216.7,216.59,216.63,1102.0
2023-12-11 12:20:00,216.61,216.61,216.5,216.52,500.0,216.61,216.61,216.5,216.52,500.0
2023-12-11 12:25:00,216.47,216.59,216.37,216.5,1202.0,216.47,216.59,216.37,216.5,1202.0
2023-12-11 12:30:00,216.43,216.75,216.38,216.75,4799.0,216.43,216.75,216.38,216.75,4799.0
2023-12-11 12:35:00,216.71,216.8,216.71,216.8,900.0,216.71,216.8,216.71,216.8,900.0
2023-12-11 12:40:00,216.76,216.99,216.76,216.9,1600.0,216.76,216.99,216.76,216.9,1600.0
2023-12-11 12:45:00,216.84,216.96,216.8,216.93,1102.0,216.84,216.96,216.8,216.93,1102.0
2023-12-11 12:50:00,217.06,217.07,216.82,217.04,6246.0,217.06,217.07,216.82,217.04,6246.0
2023-12-11 12:55:00,217.06,217.09,216.98,217.05,600.0,217.06,217.09,216.98,217.05,600.0
2023-12-11 13:00:00,216.97,216.97,216.6,216.77,1930.0,216.97,216.97,216.6,216.77,1930.0
2023-12-11 13:05:00,216.96,216.97,216.72,216.92,1169.0,216.96,216.97,216.72,216.92,1169.0
2023-12-11 13:10:00,216.91,217.08,216.89,217.0,2153.0,216.91,217.08,216.89,217.0,2153.0
2023-12-11 13:15:00,216.95,216.95,216.5,216.53,12119.0,216.95,216.95,216.5,216.53,12119.0
2023-12-11 13:20:00,216.58,216.69,216.51,216.56,2706.0,216.58,216.69,216.51,216.56,2706.0
2023-12-11 13:25:00,216.62,216.87,216.62,216.87,1513.0,216.62,216.87,216.62,216.87,1513.0
2023-12-11 13:30:00,216.84,216.84,216.7,216.77,2940.0,216.84,216.84,216.7,216.77,2940.0
2023-12-11 13:35:00,216.69,216.75,216.62,216.7,3306.0,216.69,216.75,216.62,216.7,3306.0
2023-12-11 13:40:00,216.7,216.73,216.62,216.69,3374.0,216.7,216.73,216.62,216.69,3374.0
2023-12-11 13:45:00,216.65,216.83,216.58,216.7,6182.0,216.65,216.83,216.58,216.7,6182.0
2023-12-11 13:50:00,216.7,216.86,216.65,216.82,2429.0,216.7,216.86,216.65,216.82,2429.0
2023-12-11 13:55:00,216.87,216.88,216.75,216.85,2731.0,216.87,216.88,216.75,216.85,2731.0
2023-12-11 14:00:00,216.92,216.95,216.79,216.79,924.0,216.92,216.95,216.79,216.79,924.0
2023-12-11 14:05:00,216.8,216.83,216.67,216.7,1835.0,216.8,216.83,216.67,216.7,1835.0
2023-12-11 14:10:00,216.77,216.96,216.73,216.84,2434.0,216.77,216.96,216.73,216.84,2434.0
2023-12-11 14:15:00,216.91,216.93,216.78,216.89,2263.0,216.91,216.93,216.78,216.89,2263.0
2023-12-11 14:20:00,216.79,216.86,216.77,216.77,1400.0,216.79,216.86,216.77,216.77,1400.0
2023-12-11 14:25:00,216.76,216.87,216.73,216.87,3457.0,216.76,216.87,216.73,216.87,3457.0
2023-12-11 14:30:00,216.77,216.88,216.69,216.78,2733.0,216.77,216.88,216.69,216.78,2733.0
2023-12-11 14:35:00,216.75,216.77,216.54,216.62,3560.0,216.75,216.77,216.54,216.62,3560.0
2023-12-11 14:40:00,216.78,216.85,216.67,216.76,1468.0,216.78,216.85,216.67,216.76,1468.0
2023-12-11 14:45:00,216.67,216.72,216.58,216.7,1285.0,216.67,216.72,216.58,216.7,1285.0
2023-12-11 14:50:00,216.77,216.93,216.74,216.82,2500.0,216.77,216.93,216.74,216.82,2500.0
2023-12-11 14:55:00,216.7,216.82,216.7,216.75,1438.0,216.7,216.82,216.7,216.75,1438.0
2023-12-11 15:00:00,216.6,216.6,216.38,216.49,4531.0,216.6,216.6,216.38,216.49,4531.0
2023-12-11 15:05:00,216.51,216.58,216.44,216.58,1740.0,216.51,216.58,216.44,216.58,1740.0
2023-12-11 15:10:00,216.49,216.51,216.38,216.49,2313.0,216.49,216.51,216.38,216.49,2313.0
2023-12-11 15:15:00,216.53,216.71,216.53,216.53,3816.0,216.53,216.71,216.53,216.53,3816.0
2023-12-11 15:20:00,216.53,216.54,216.45,216.54,1000.0,216.53,216.54,216.45,216.54,1000.0
2023-12-11 15:25:00,216.47,216.54,216.32,216.4,3356.0,216.47,216.54,216.32,216.4,3356.0
2023-12-11 15:30:00,216.32,216.37,216.25,216.36,4473.0,216.32,216.37,216.25,216.36,4473.0
2023-12-11 15:35:00,216.33,216.62,216.32,216.62,4285.0,216.33,216.62,216.32,216.62,4285.0
2023-12-11 15:40:00,216.61,216.78,216.57,216.68,4978.0,216.61,216.78,216.57,216.68,4978.0
2023-12-11 15:45:00,216.68,216.73,216.55,216.56,7977.0,216.68,216.73,216.55,216.56,7977.0
2023-12-11 15:50:00,216.5,216.6,216.29,216.34,15484.0,216.5,216.6,216.29,216.34,15484.0
2023-12-11 15:55:00,216.4,216.48,216.25,216.32,42700.0,216.4,216.48,216.25,216.32,42700.0
2023-12-12 09:30:00,217.02,217.25,215.77,215.77,15478.0,217.02,217.25,215.77,215.77,15478.0
2023-12-12 09:35:00,215.69,216.09,215.66,215.81,1382.0,215.69,216.09,215.66,215.81,1382.0
2023-12-12 09:40:00,216.04,216.5,216.01,216.23,5078.0,216.04,216.5,216.01,216.23,5078.0
2023-12-12 09:45:00,216.2,217.09,216.2,216.95,4000.0,216.2,217.09,216.2,216.95,4000.0
2023-12-12 09:50:00,216.92,217.11,216.29,216.85,42999.0,216.92,217.11,216.29,216.85,42999.0
2023-12-12 09:55:00,216.45,216.45,215.95,215.96,1851.0,216.45,216.45,215.95,215.96,1851.0
2023-12-12 10:00:00,215.81,216.42,215.8,216.2,3619.0,215.81,216.42,215.8,216.2,3619.0
2023-12-12 10:05:00,216.24,216.93,216.24,216.92,3123.0,216.24,216.93,216.24,216.92,3123.0
2023-12-12 10:10:00,216.91,216.94,216.58,216.9,4558.0,216.91,216.94,216.58,216.9,4558.0
2023-12-12 10:15:00,216.97,217.12,216.86,216.99,7446.0,216.97,217.12,216.86,216.99,7446.0
2023-12-12 10:20:00,217.3,217.51,217.3,217.39,1876.0,217.3,217.51,217.3,217.39,1876.0
2023-12-12 10:25:00,217.4,217.4,217.04,217.14,2737.0,217.4,217.4,217.04,217.14,2737.0
2023-12-12 10:30:00,217.24,217.36,217.13,217.28,2673.0,217.24,217.36,217.13,217.28,2673.0
2023-12-12 10:35:00,217.3,217.5,217.22,217.35,5093.0,217.3,217.5,217.22,217.35,5093.0
2023-12-12 10:40:00,217.35,217.48,217.17,217.29,3378.0,217.35,217.48,217.17,217.29,3378.0
2023-12-12 10:45:00,217.31,217.54,217.31,217.53,912.0,217.31,217.54,217.31,217.53,912.0
2023-12-12 10:50:00,217.69,217.7,217.25,217.26,3103.0,217.69,217.7,217.25,217.26,3103.0
2023-12-12 10:55:00,217.28,217.37,217.21,217.3,1642.0,217.28,217.37,217.21,217.3,1642.0
2023-12-12 11:00:00,217.3,217.45,217.04,217.04,1000.0,217.3,217.45,217.04,217.04,1000.0
2023-12-12 11:05:00,217.16,217.21,216.82,216.99,13124.0,217.16,217.21,216.82,216.99,13124.0
2023-12-12 11:10:00,216.88,216.99,216.69,216.73,21948.0,216.88,216.99,216.69,216.73,21948.0
2023-12-12 11:15:00,216.63,216.75,216.53,216.69,2465.0,216.63,216.75,216.53,216.69,2465.0
2023-12-12 11:20:00,216.62,216.77,216.39,216.56,2601.0,216.62,216.77,216.39,216.56,2601.0
2023-12-12 11:25:00,216.51,216.56,216.17,216.17,1886.0,216.51,216.56,216.17,216.17,1886.0
2023-12-12 11:30:00,216.22,216.29,216.14,216.15,1200.0,216.22,216.29,216.14,216.15,1200.0
2023-12-12 11:35:00,216.13,216.35,216.07,216.25,4677.0,216.13,216.35,216.07,216.25,4677.0
2023-12-12 11:40:00,216.33,216.38,216.19,216.26,1454.0,216.33,216.38,216.19,216.26,1454.0
2023-12-12 11:45:00,216.28,216.98,216.22,216.98,18797.0,216.28,216.98,216.22,216.98,18797.0
2023-12-12 11:50:00,217.0,217.04,216.89,217.03,1513.0,217.0,217.04,216.89,217.03,1513.0
2023-12-12 11:55:00,217.03,217.1,216.76,216.82,3410.0,217.03,217.1,216.76,216.82,3410.0
2023-12-12 12:00:00,216.76,217.04,216.72,216.94,3601.0,216.76,217.04,216.72,216.94,3601.0
2023-12-12 12:05:00,217.17,217.3,217.17,217.3,779.0,217.17,217.3,217.17,217.3,779.0
2023-12-12 12:10:00,217.28,217.77,217.26,217.76,5882.0,217.28,217.77,217.26,217.76,5882.0
2023-12-12 12:15:00,217.69,217.99,217.68,217.81,1869.0,217.69,217.99,217.68,217.81,1869.0
2023-12-12 12:20:00,217.88,218.05,217.88,218.05,1827.0,217.88,218.05,217.88,218.05,1827.0
2023-12-12 12:25:00,218.12,218.12,217.78,217.78,2119.0,218.12,218.12,217.78,217.78,2119.0
2023-12-12 12:30:00,217.76,217.87,217.71,217.81,2980.0,217.76,217.87,217.71,217.81,2980.0
2023-12-12 12:35:00,217.7,217.7,217.69,217.69,200.0,217.7,217.7,217.69,217.69,200.0
2023-12-12 12:40:00,217.64,217.72,217.54,217.55,3814.0,217.64,217.72,217.54,217.55,3814.0
2023-12-12 12:45:00,217.64,217.65,217.43,217.43,1400.0,217.64,217.65,217.43,217.43,1400.0
2023-12-12 12:50:00,217.29,217.3,217.15,217.15,1181.0,217.29,217.3,217.15,217.15,1181.0
2023-12-12 12:55:00,216.99,217.19,216.87,217.19,7061.0,216.99,217.19,216.87,217.19,7061.0
2023-12-12 13:00:00,217.16,217.46,217.15,217.46,2905.0,217.16,217.46,217.15,217.46,2905.0
2023-12-12 13:05:00,217.42,217.46,217.11,217.25,3010.0,217.42,217.46,217.11,217.25,3010.0
2023-12-12 13:10:00,217.2,217.2,216.94,216.95,5038.0,217.2,217.2,216.94,216.95,5038.0
2023-12-12 13:15:00,217.01,217.17,216.89,217.01,5556.0,217.01,217.17,216.89,217.01,5556.0
2023-12-12 13:20:00,217.01,217.18,216.87,217.13,5875.0,217.01,217.18,216.87,217.13,5875.0
2023-12-12 13:25:00,217.0,217.27,216.96,217.01,12337.0,217.0,217.27,216.96,217.01,12337.0
2023-12-12 13:30:00,217.1,217.29,217.02,217.25,16941.0,217.1,217.29,217.02,217.25,16941.0
2023-12-12 13:35:00,217.23,217.24,216.75,216.93,8202.0,217.23,217.24,216.75,216.93,8202.0
2023-12-12 13:40:00,217.07,217.07,216.87,216.89,1043.0,217.07,217.07,216.87,216.89,1043.0
2023-12-12 13:45:00,216.83,216.89,216.75,216.81,1946.0,216.83,216.89,216.75,216.81,1946.0
2023-12-12 13:50:00,216.78,217.01,216.75,216.88,6545.0,216.78,217.01,216.75,216.88,6545.0
2023-12-12 13:55:00,217.03,217.25,216.97,217.25,2110.0,217.03,217.25,216.97,217.25,2110.0
2023-12-12 14:00:00,217.23,217.37,217.23,217.23,2017.0,217.23,217.37,217.23,217.23,2017.0
2023-12-12 14:05:00,217.23,217.36,217.23,217.25,3100.0,217.23,217.36,217.23,217.25,3100.0
2023-12-12 14:10:00,217.22,217.35,217.07,217.07,4902.0,217.22,217.35,217.07,217.07,4902.0
2023-12-12 14:15:00,217.03,217.15,216.82,216.93,14117.0,217.03,217.15,216.82,216.93,14117.0
2023-12-12 14:20:00,217.03,217.31,217.02,217.26,1359.0,217.03,217.31,217.02,217.26,1359.0
2023-12-12 14:25:00,217.26,217.31,217.11,217.12,6564.0,217.26,217.31,217.11,217.12,6564.0
2023-12-12 14:30:00,217.2,217.3,217.03,217.2,10238.0,217.2,217.3,217.03,217.2,10238.0
2023-12-12 14:35:00,217.19,217.29,217.01,217.14,11125.0,217.19,217.29,217.01,217.14,11125.0
2023-12-12 14:40:00,217.14,217.18,216.89,216.9,9169.0,217.14,217.18,216.89,216.9,9169.0
2023-12-12 14:45:00,217.11,217.2,217.08,217.13,1023.0,217.11,217.2,217.08,217.13,1023.0
2023-12-12 14:50:00,217.19,217.5,217.15,217.42,2369.0,217.19,217.5,217.15,217.42,2369.0
2023-12-12 14:55:00,217.53,217.56,217.32,217.34,14555.0,217.53,217.56,217.32,217.34,14555.0
2023-12-12 15:00:00,217.3,217.34,217.17,217.33,1544.0,217.3,217.34,217.17,217.33,1544.0
2023-12-12 15:05:00,217.34,217.54,217.34,217.54,2078.0,217.34,217.54,217.34,217.54,2078.0
2023-12-12 15:10:00,217.49,217.69,217.44,217.66,7383.0,217.49,217.69,217.44,217.66,7383.0
2023-12-12 15:15:00,217.63,217.81,217.54,217.7,6008.0,217.63,217.81,217.54,217.7,6008.0
2023-12-12 15:20:00,217.63,217.78,217.59,217.63,6058.0,217.63,217.78,217.59,217.63,6058.0
2023-12-12 15:25:00,217.65,217.68,217.61,217.65,1100.0,217.65,217.68,217.61,217.65,1100.0
2023-12-12 15:30:00,217.59,217.61,217.37,217.43,4901.0,217.59,217.61,217.37,217.43,4901.0
2023-12-12 15:35:00,217.43,217.48,217.04,217.12,5634.0,217.43,217.48,217.04,217.12,5634.0
2023-12-12 15:40:00,217.07,217.23,217.03,217.08,4957.0,217.07,217.23,217.03,217.08,4957.0
2023-12-12 15:45:00,217.06,217.24,217.01,217.24,16085.0,217.06,217.24,217.01,217.24,16085.0
2023-12-12 15:50:00,217.18,217.47,217.13,217.34,37468.0,217.18,217.47,217.13,217.34,37468.0
2023-12-12 15:55:00,217.38,217.6,217.34,217.44,50225.0,217.38,217.6,217.34,217.44,50225.0
2023-12-13 09:30:00,217.9,218.38,217.1,218.15,28254.0,217.9,218.38,217.1,218.15,28254.0
2023-12-13 09:35:00,218.29,218.98,217.57,218.68,26162.0,218.29,218.98,217.57,218.68,26162.0
2023-12-13 09:40:00,218.92,218.93,218.15,218.53,6711.0,218.92,218.93,218.15,218.53,6711.0
2023-12-13 09:45:00,218.37,219.01,217.89,218.98,5498.0,218.37,219.01,217.89,218.98,5498.0
2023-12-13 09:50:00,218.99,218.99,218.63,218.65,2895.0,218.99,218.99,218.63,218.65,2895.0
2023-12-13 09:55:00,218.65,218.75,218.53,218.68,3388.0,218.65,218.75,218.53,218.68,3388.0
2023-12-13 10:00:00,218.77,218.92,218.49,218.85,4162.0,218.77,218.92,218.49,218.85,4162.0
2023-12-13 10:05:00,218.85,219.13,218.47,219.0,13578.0,218.85,219.13,218.47,219.0,13578.0
2023-12-13 10:10:00,219.02,219.11,218.8,219.07,9400.0,219.02,219.11,218.8,219.07,9400.0
2023-12-13 10:15:00,219.09,219.23,218.88,219.15,7250.0,219.09,219.23,218.88,219.15,7250.0
2023-12-13 10:20:00,219.15,219.15,218.61,218.69,9421.0,219.15,219.15,218.61,218.69,9421.0
2023-12-13 10:25:00,218.69,218.77,218.36,218.43,8785.0,218.69,218.77,218.36,218.43,8785.0
2023-12-13 10:30:00,218.4,218.5,218.14,218.14,11324.0,218.4,218.5,218.14,218.14,11324.0
2023-12-13 10:35:00,218.18,218.77,218.18,218.56,5885.0,218.18,218.77,218.18,218.56,5885.0
2023-12-13 10:40:00,218.56,218.58,218.36,218.5,7461.0,218.56,218.58,218.36,218.5,7461.0
2023-12-13 10:45:00,218.59,219.19,218.59,219.15,14297.0,218.59,219.19,218.59,219.15,14297.0
2023-12-13 10:50:00,219.24,219.92,219.24,219.9,7617.0,219.24,219.92,219.24,219.9,7617.0
2023-12-13 10:55:00,220.0,220.2,219.81,219.89,12770.0,220.0,220.2,219.81,219.89,12770.0
2023-12-13 11:00:00,219.92,219.94,219.67,219.81,6600.0,219.92,219.94,219.67,219.81,6600.0
2023-12-13 11:05:00,219.87,219.94,219.41,219.55,7206.0,219.87,219.94,219.41,219.55,7206.0
2023-12-13 11:10:00,219.47,219.78,219.38,219.48,6697.0,219.47,219.78,219.38,219.48,6697.0
2023-12-13 11:15:00,219.48,219.48,219.04,219.04,22062.0,219.48,219.48,219.04,219.04,22062.0
2023-12-13 11:20:00,219.15,219.17,218.78,218.78,12341.0,219.15,219.17,218.78,218.78,12341.0
2023-12-13 11:25:00,218.86,218.96,218.78,218.83,5577.0,218.86,218.96,218.78,218.83,5577.0
2023-12-13 11:30:00,218.83,218.97,218.8,218.9,4369.0,218.83,218.97,218.8,218.9,4369.0
2023-12-13 11:35:00,218.9,219.11,218.9,219.07,2912.0,218.9,219.11,218.9,219.07,2912.0
2023-12-13 11:40:00,219.06,219.23,218.82,218.88,5125.0,219.06,219.23,218.82,218.88,5125.0
2023-12-13 11:45:00,218.87,218.96,218.68,218.81,4707.0,218.87,218.96,218.68,218.81,4707.0
2023-12-13 11:50:00,218.81,219.18,218.8,219.11,2100.0,218.81,219.18,218.8,219.11,2100.0
2023-12-13 11:55:00,219.1,219.1,218.62,218.63,4188.0,219.1,219.1,218.62,218.63,4188.0
2023-12-13 12:00:00,218.63,218.7,218.42,218.43,3836.0,218.63,218.7,218.42,218.43,3836.0
2023-12-13 12:05:00,218.49,218.58,218.38,218.39,7762.0,218.49,218.58,218.38,218.39,7762.0
2023-12-13 12:10:00,218.47,218.61,218.46,218.53,9793.0,218.47,218.61,218.46,218.53,9793.0
2023-12-13 12:15:00,218.59,218.75,218.55,218.64,5796.0,218.59,218.75,218.55,218.64,5796.0
2023-12-13 12:20:00,218.7,218.71,218.57,218.68,4620.0,218.7,218.71,218.57,218.68,4620.0
2023-12-13 12:25:00,218.73,218.86,218.54,218.69,7982.0,218.73,218.86,218.54,218.69,7982.0
2023-12-13 12:30:00,218.68,218.77,218.35,218.46,5406.0,218.68,218.77,218.35,218.46,5406.0
2023-12-13 12:35:00,218.44,218.73,218.33,218.53,7173.0,218.44,218.73,218.33,218.53,7173.0
2023-12-13 12:40:00,218.56,218.58,218.5,218.56,2705.0,218.56,218.58,218.5,218.56,2705.0
2023-12-13 12:45:00,218.63,218.84,218.63,218.67,5822.0,218.63,218.84,218.63,218.67,5822.0
2023-12-13 12:50:00,218.77,219.12,218.69,218.87,5701.0,218.77,219.12,218.69,218.87,5701.0
2023-12-13 12:55:00,218.87,218.94,218.68,218.76,6804.0,218.87,218.94,218.68,218.76,6804.0
2023-12-13 13:00:00,218.76,218.76,218.62,218.63,3739.0,218.76,218.76,218.62,218.63,3739.0
2023-12-13 13:05:00,218.61,218.8,218.53,218.79,2434.0,218.61,218.8,218.53,218.79,2434.0
2023-12-13 13:10:00,218.8,218.94,218.69,218.74,3035.0,218.8,218.94,218.69,218.74,3035.0
2023-12-13 13:15:00,218.74,218.74,218.58,218.58,3367.0,218.74,218.74,218.58,218.58,3367.0
2023-12-13 13:20:00,218.6,218.72,218.58,218.62,4048.0,218.6,218.72,218.58,218.62,4048.0
2023-12-13 13:25:00,218.67,218.67,218.34,218.53,4293.0,218.67,218.67,218.34,218.53,4293.0
2023-12-13 13:30:00,218.53,218.61,218.37,218.42,3367.0,218.53,218.61,218.37,218.42,3367.0
2023-12-13 13:35:00,218.42,218.76,218.41,218.68,3576.0,218.42,218.76,218.41,218.68,3576.0
2023-12-13 13:40:00,218.74,218.85,218.63,218.84,4409.0,218.74,218.85,218.63,218.84,4409.0
2023-12-13 13:45:00,218.84,218.85,218.48,218.49,8538.0,218.84,218.85,218.48,218.49,8538.0
2023-12-13 13:50:00,218.49,218.99,218.48,218.79,4540.0,218.49,218.99,218.48,218.79,4540.0
2023-12-13 13:55:00,218.86,219.19,218.85,219.08,6668.0,218.86,219.19,218.85,219.08,6668.0
2023-12-13 14:00:00,219.16,220.27,219.16,220.25,26190.0,219.16,220.27,219.16,220.25,26190.0
2023-12-13 14:05:00,220.25,221.21,220.2,221.21,25139.0,220.25,221.21,220.2,221.21,25139.0
2023-12-13 14:10:00,221.31,221.58,220.9,221.24,6778.0,221.31,221.58,220.9,221.24,6778.0
2023-12-13 14:15:00,221.19,221.63,221.18,221.63,5044.0,221.19,221.63,221.18,221.63,5044.0
2023-12-13 14:20:00,221.66,222.05,221.57,221.83,4296.0,221.66,222.05,221.57,221.83,4296.0
2023-12-13 14:25:00,221.85,221.88,221.5,221.81,6657.0,221.85,221.88,221.5,221.81,6657.0
2023-12-13 14:30:00,221.97,222.28,221.71,222.28,8203.0,221.97,222.28,221.71,222.28,8203.0
2023-12-13 14:35:00,222.34,222.92,222.3,222.84,8711.0,222.34,222.92,222.3,222.84,8711.0
2023-12-13 14:40:00,222.92,223.48,222.92,223.14,8637.0,222.92,223.48,222.92,223.14,8637.0
2023-12-13 14:45:00,223.2,223.89,223.2,223.81,10138.0,223.2,223.89,223.2,223.81,10138.0
2023-12-13 14:50:00,223.81,224.16,223.56,223.81,13733.0,223.81,224.16,223.56,223.81,13733.0
2023-12-13 14:55:00,223.7,224.41,223.69,224.22,11113.0,223.7,224.41,223.69,224.22,11113.0
2023-12-13 15:00:00,224.26,225.38,224.0,225.38,16741.0,224.26,225.38,224.0,225.38,16741.0
2023-12-13 15:05:00,225.39,225.49,224.84,224.94,12816.0,225.39,225.49,224.84,224.94,12816.0
2023-12-13 15:10:00,224.93,224.93,224.26,224.26,7645.0,224.93,224.93,224.26,224.26,7645.0
2023-12-13 15:15:00,224.21,224.3,223.65,223.67,13493.0,224.21,224.3,223.65,223.67,13493.0
2023-12-13 15:20:00,223.75,224.29,223.74,223.93,9609.0,223.75,224.29,223.74,223.93,9609.0
2023-12-13 15:25:00,223.92,224.22,223.59,224.22,6125.0,223.92,224.22,223.59,224.22,6125.0
2023-12-13 15:30:00,224.24,224.96,224.21,224.9,8626.0,224.24,224.96,224.21,224.9,8626.0
2023-12-13 15:35:00,224.91,225.92,224.83,225.92,8841.0,224.91,225.92,224.83,225.92,8841.0
2023-12-13 15:40:00,225.99,226.1,225.71,226.04,15227.0,225.99,226.1,225.71,226.04,15227.0
2023-12-13 15:45:00,226.06,226.2,225.86,226.01,17208.0,226.06,226.2,225.86,226.01,17208.0
2023-12-13 15:50:00,226.04,226.1,225.67,225.99,28858.0,226.04,226.1,225.67,225.99,28858.0
2023-12-13 15:55:00,226.06,226.4,225.86,226.02,80679.0,226.06,226.4,225.86,226.02,80679.0
2023-12-14 09:30:00,226.73,233.27,226.73,232.76,38080.0,226.73,233.27,226.73,232.76,38080.0
2023-12-14 09:35:00,232.85,232.99,231.6,232.81,5087.0,232.85,232.99,231.6,232.81,5087.0
2023-12-14 09:40:00,232.71,234.12,232.71,233.87,7170.0,232.71,234.12,232.71,233.87,7170.0
2023-12-14 09:45:00,234.28,234.92,233.68,234.04,11308.0,234.28,234.92,233.68,234.04,11308.0
2023-12-14 09:50:00,233.86,234.41,232.64,232.98,9608.0,233.86,234.41,232.64,232.98,9608.0
2023-12-14 09:55:00,232.96,232.96,231.89,232.3,6493.0,232.96,232.96,231.89,232.3,6493.0
2023-12-14 10:00:00,232.56,233.22,231.71,232.43,10692.0,232.56,233.22,231.71,232.43,10692.0
2023-12-14 10:05:00,232.41,232.45,231.64,231.79,11641.0,232.41,232.45,231.64,231.79,11641.0
2023-12-14 10:10:00,231.96,232.09,230.55,230.75,3998.0,231.96,232.09,230.55,230.75,3998.0
2023-12-14 10:15:00,230.62,231.01,230.0,230.09,6078.0,230.62,231.01,230.0,230.09,6078.0
2023-12-14 10:20:00,230.15,231.15,230.08,231.15,7175.0,230.15,231.15,230.08,231.15,7175.0
2023-12-14 10:25:00,231.16,232.17,230.91,231.84,14573.0,231.16,232.17,230.91,231.84,14573.0
2023-12-14 10:30:00,231.9,232.36,231.46,232.26,7986.0,231.9,232.36,231.46,232.26,7986.0
2023-12-14 10:35:00,232.26,232.36,231.09,231.49,15989.0,232.26,232.36,231.09,231.49,15989.0
2023-12-14 10:40:00,231.68,231.86,230.89,230.92,5962.0,231.68,231.86,230.89,230.92,5962.0
2023-12-14 10:45:00,230.9,231.12,230.6,231.03,10970.0,230.9,231.12,230.6,231.03,10970.0
2023-12-14 10:50:00,231.05,231.4,231.04,231.13,6064.0,231.05,231.4,231.04,231.13,6064.0
2023-12-14 10:55:00,231.04,231.63,231.03,231.51,13198.0,231.04,231.63,231.03,231.51,13198.0
2023-12-14 11:00:00,231.48,231.89,231.23,231.66,24992.0,231.48,231.89,231.23,231.66,24992.0
2023-12-14 11:05:00,231.7,232.05,231.48,231.85,10904.0,231.7,232.05,231.48,231.85,10904.0
2023-12-14 11:10:00,231.91,232.4,231.68,231.68,14104.0,231.91,232.4,231.68,231.68,14104.0
2023-12-14 11:15:00,231.49,232.11,231.47,232.0,4662.0,231.49,232.11,231.47,232.0,4662.0
2023-12-14 11:20:00,232.05,232.13,231.72,231.77,2546.0,232.05,232.13,231.72,231.77,2546.0
2023-12-14 11:25:00,231.9,232.09,231.59,231.64,9615.0,231.9,232.09,231.59,231.64,9615.0
2023-12-14 11:30:00,231.71,232.12,231.66,231.81,4619.0,231.71,232.12,231.66,231.81,4619.0
2023-12-14 11:35:00,231.79,231.86,231.55,231.74,4448.0,231.79,231.86,231.55,231.74,4448.0
2023-12-14 11:40:00,231.8,232.45,231.77,232.45,9177.0,231.8,232.45,231.77,232.45,9177.0
2023-12-14 11:45:00,232.46,232.56,232.2,232.44,4737.0,232.46,232.56,232.2,232.44,4737.0
2023-12-14 11:50:00,232.54,232.82,232.52,232.66,2467.0,232.54,232.82,232.52,232.66,2467.0
2023-12-14 11:55:00,232.79,233.0,232.48,232.56,13773.0,232.79,233.0,232.48,232.56,13773.0
2023-12-14 12:00:00,232.58,232.58,232.22,232.42,3564.0,232.58,232.58,232.22,232.42,3564.0
2023-12-14 12:05:00,232.28,232.44,232.04,232.17,5098.0,232.28,232.44,232.04,232.17,5098.0
2023-12-14 12:10:00,232.09,232.33,231.98,232.0,4946.0,232.09,232.33,231.98,232.0,4946.0
2023-12-14 12:15:00,232.22,232.44,232.07,232.19,2940.0,232.22,232.44,232.07,232.19,2940.0
2023-12-14 12:20:00,232.32,232.46,232.11,232.11,2376.0,232.32,232.46,232.11,232.11,2376.0
2023-12-14 12:25:00,232.17,232.17,231.86,231.92,2240.0,232.17,232.17,231.86,231.92,2240.0
2023-12-14 12:30:00,231.93,231.97,231.66,231.8,3483.0,231.93,231.97,231.66,231.8,3483.0
2023-12-14 12:35:00,231.74,231.74,231.44,231.63,5624.0,231.74,231.74,231.44,231.63,5624.0
2023-12-14 12:40:00,231.64,232.08,231.62,232.08,2778.0,231.64,232.08,231.62,232.08,2778.0
2023-12-14 12:45:00,232.01,232.1,231.85,231.87,8804.0,232.01,232.1,231.85,231.87,8804.0
2023-12-14 12:50:00,232.08,232.14,231.63,231.71,2704.0,232.08,232.14,231.63,231.71,2704.0
2023-12-14 12:55:00,231.59,231.6,231.17,231.18,5079.0,231.59,231.6,231.17,231.18,5079.0
2023-12-14 13:00:00,231.25,231.47,231.09,231.14,4910.0,231.25,231.47,231.09,231.14,4910.0
2023-12-14 13:05:00,231.2,231.84,231.2,231.53,13417.0,231.2,231.84,231.2,231.53,13417.0
2023-12-14 13:10:00,231.62,231.66,231.49,231.66,1207.0,231.62,231.66,231.49,231.66,1207.0
2023-12-14 13:15:00,231.58,231.58,231.17,231.41,6538.0,231.58,231.58,231.17,231.41,6538.0
2023-12-14 13:20:00,231.39,231.55,231.24,231.37,5459.0,231.39,231.55,231.24,231.37,5459.0
2023-12-14 13:25:00,231.3,231.33,230.77,230.77,8779.0,231.3,231.33,230.77,230.77,8779.0
2023-12-14 13:30:00,230.83,231.02,230.72,230.73,4625.0,230.83,231.02,230.72,230.73,4625.0
2023-12-14 13:35:00,230.79,230.94,230.29,230.7,16360.0,230.79,230.94,230.29,230.7,16360.0
2023-12-14 13:40:00,230.87,230.97,230.7,230.81,6459.0,230.87,230.97,230.7,230.81,6459.0
2023-12-14 13:45:00,230.74,230.93,230.24,230.3,4032.0,230.74,230.93,230.24,230.3,4032.0
2023-12-14 13:50:00,230.15,230.15,228.96,228.96,3916.0,230.15,230.15,228.96,228.96,3916.0
2023-12-14 13:55:00,229.13,229.79,229.12,229.46,4828.0,229.13,229.79,229.12,229.46,4828.0
2023-12-14 14:00:00,229.54,229.63,229.21,229.27,3493.0,229.54,229.63,229.21,229.27,3493.0
2023-12-14 14:05:00,229.31,229.4,229.12,229.13,2768.0,229.31,229.4,229.12,229.13,2768.0
2023-12-14 14:10:00,229.14,229.29,229.02,229.2,3220.0,229.14,229.29,229.02,229.2,3220.0
2023-12-14 14:15:00,229.2,229.78,229.19,229.72,6985.0,229.2,229.78,229.19,229.72,6985.0
2023-12-14 14:20:00,229.77,229.81,229.49,229.53,8606.0,229.77,229.81,229.49,229.53,8606.0
2023-12-14 14:25:00,229.51,229.69,229.51,229.58,2125.0,229.51,229.69,229.51,229.58,2125.0
2023-12-14 14:30:00,229.62,229.67,229.33,229.63,9485.0,229.62,229.67,229.33,229.63,9485.0
2023-12-14 14:35:00,229.83,229.9,229.7,229.78,3044.0,229.83,229.9,229.7,229.78,3044.0
2023-12-14 14:40:00,229.76,229.85,229.63,229.78,2900.0,229.76,229.85,229.63,229.78,2900.0
2023-12-14 14:45:00,229.86,229.86,229.41,229.51,4336.0,229.86,229.86,229.41,229.51,4336.0
2023-12-14 14:50:00,229.49,229.72,229.32,229.53,5906.0,229.49,229.72,229.32,229.53,5906.0
2023-12-14 14:55:00,229.52,230.02,229.52,229.97,2994.0,229.52,230.02,229.52,229.97,2994.0
2023-12-14 15:00:00,230.02,230.05,229.73,229.73,3964.0,230.02,230.05,229.73,229.73,3964.0
2023-12-14 15:05:00,229.8,229.92,229.58,229.92,5254.0,229.8,229.92,229.58,229.92,5254.0
2023-12-14 15:10:00,229.87,230.09,229.75,229.75,4940.0,229.87,230.09,229.75,229.75,4940.0
2023-12-14 15:15:00,229.79,229.79,229.54,229.54,4460.0,229.79,229.79,229.54,229.54,4460.0
2023-12-14 15:20:00,229.57,229.59,229.26,229.51,6490.0,229.57,229.59,229.26,229.51,6490.0
2023-12-14 15:25:00,229.51,229.68,229.34,229.56,3802.0,229.51,229.68,229.34,229.56,3802.0
2023-12-14 15:30:00,229.56,229.78,229.55,229.58,8323.0,229.56,229.78,229.55,229.58,8323.0
2023-12-14 15:35:00,229.59,229.65,229.4,229.4,6537.0,229.59,229.65,229.4,229.4,6537.0
2023-12-14 15:40:00,229.37,229.53,229.22,229.45,6857.0,229.37,229.53,229.22,229.45,6857.0
2023-12-14 15:45:00,229.49,229.8,229.44,229.59,10963.0,229.49,229.8,229.44,229.59,10963.0
2023-12-14 15:50:00,229.72,230.37,229.68,230.26,16922.0,229.72,230.37,229.68,230.26,16922.0
2023-12-14 15:55:00,230.21,230.6,230.07,230.3,82071.0,230.21,230.6,230.07,230.3,82071.0
2023-12-15 09:30:00,228.03,229.72,227.49,228.62,141608.0,228.03,229.72,227.49,228.62,141608.0
2023-12-15 09:35:00,228.84,228.84,226.86,226.86,3807.0,228.84,228.84,226.86,226.86,3807.0
2023-12-15 09:40:00,227.23,227.94,227.22,227.27,3208.0,227.23,227.94,227.22,227.27,3208.0
2023-12-15 09:45:00,226.63,227.61,226.29,227.4,4220.0,226.63,227.61,226.29,227.4,4220.0
2023-12-15 09:50:00,227.87,227.87,227.13,227.63,5298.0,227.87,227.87,227.13,227.63,5298.0
2023-12-15 09:55:00,227.74,228.0,227.22,227.53,3061.0,227.74,228.0,227.22,227.53,3061.0
2023-12-15 10:00:00,227.75,227.85,227.53,227.78,3998.0,227.75,227.85,227.53,227.78,3998.0
2023-12-15 10:05:00,227.82,228.1,227.59,227.7,4117.0,227.82,228.1,227.59,227.7,4117.0
2023-12-15 10:10:00,227.82,227.9,227.29,227.54,4475.0,227.82,227.9,227.29,227.54,4475.0
2023-12-15 10:15:00,227.4,227.57,227.01,227.47,3309.0,227.4,227.57,227.01,227.47,3309.0
2023-12-15 10:20:00,227.37,227.48,227.05,227.21,1535.0,227.37,227.48,227.05,227.21,1535.0
2023-12-15 10:25:00,227.12,227.87,227.12,227.66,1500.0,227.12,227.87,227.12,227.66,1500.0
2023-12-15 10:30:00,227.57,227.6,227.03,227.28,2900.0,227.57,227.6,227.03,227.28,2900.0
2023-12-15 10:35:00,227.28,227.6,227.14,227.53,6046.0,227.28,227.6,227.14,227.53,6046.0
2023-12-15 10:40:00,227.28,227.47,227.27,227.46,1000.0,227.28,227.47,227.27,227.46,1000.0
2023-12-15 10:45:00,227.1,227.28,227.0,227.14,1573.0,227.1,227.28,227.0,227.14,1573.0
2023-12-15 10:50:00,227.09,227.51,226.96,227.49,4311.0,227.09,227.51,226.96,227.49,4311.0
2023-12-15 10:55:00,227.37,228.04,227.33,227.91,3444.0,227.37,228.04,227.33,227.91,3444.0
2023-12-15 11:00:00,227.91,228.09,227.57,227.57,3086.0,227.91,228.09,227.57,227.57,3086.0
2023-12-15 11:05:00,227.42,227.54,227.14,227.48,2425.0,227.42,227.54,227.14,227.48,2425.0
2023-12-15 11:10:00,227.4,227.51,227.35,227.42,910.0,227.4,227.51,227.35,227.42,910.0
2023-12-15 11:15:00,227.51,227.51,226.94,227.03,13557.0,227.51,227.51,226.94,227.03,13557.0
2023-12-15 11:20:00,226.98,227.03,226.65,226.81,2339.0,226.98,227.03,226.65,226.81,2339.0
2023-12-15 11:25:00,226.87,227.09,226.84,226.99,1403.0,226.87,227.09,226.84,226.99,1403.0
2023-12-15 11:30:00,226.87,227.02,226.67,227.02,2758.0,226.87,227.02,226.67,227.02,2758.0
2023-12-15 11:35:00,226.97,227.25,226.8,226.8,1345.0,226.97,227.25,226.8,226.8,1345.0
2023-12-15 11:40:00,226.73,226.86,226.71,226.86,930.0,226.73,226.86,226.71,226.86,930.0
2023-12-15 11:45:00,226.68,226.78,226.41,226.7,2798.0,226.68,226.78,226.41,226.7,2798.0
2023-12-15 11:50:00,226.7,226.91,226.7,226.79,1144.0,226.7,226.91,226.7,226.79,1144.0
2023-12-15 11:55:00,226.83,227.09,226.83,227.07,3780.0,226.83,227.09,226.83,227.07,3780.0
2023-12-15 12:00:00,227.12,227.44,227.08,227.31,5984.0,227.12,227.44,227.08,227.31,5984.0
2023-12-15 12:05:00,227.3,227.37,226.95,226.95,2444.0,227.3,227.37,226.95,226.95,2444.0
2023-12-15 12:10:00,226.94,226.97,226.7,226.7,1523.0,226.94,226.97,226.7,226.7,1523.0
2023-12-15 12:15:00,226.68,226.78,226.48,226.56,2070.0,226.68,226.78,226.48,226.56,2070.0
2023-12-15 12:20:00,226.54,226.72,226.36,226.72,5910.0,226.54,226.72,226.36,226.72,5910.0
2023-12-15 12:25:00,226.81,227.17,226.81,226.99,800.0,226.81,227.17,226.81,226.99,800.0
2023-12-15 12:30:00,227.14,227.18,227.0,227.06,3239.0,227.14,227.18,227.0,227.06,3239.0
2023-12-15 12:35:00,227.09,227.25,227.09,227.24,1398.0,227.09,227.25,227.09,227.24,1398.0
2023-12-15 12:40:00,227.3,227.31,227.17,227.23,1439.0,227.3,227.31,227.17,227.23,1439.0
2023-12-15 12:45:00,227.15,227.28,227.0,227.28,3490.0,227.15,227.28,227.0,227.28,3490.0
2023-12-15 12:50:00,227.24,227.24,226.95,227.16,2436.0,227.24,227.24,226.95,227.16,2436.0
2023-12-15 12:55:00,227.14,227.26,227.07,227.08,867.0,227.14,227.26,227.07,227.08,867.0
2023-12-15 13:00:00,227.08,227.16,227.0,227.16,1626.0,227.08,227.16,227.0,227.16,1626.0
2023-12-15 13:05:00,227.27,227.27,227.02,227.03,1700.0,227.27,227.27,227.02,227.03,1700.0
2023-12-15 13:10:00,226.9,227.08,226.9,227.01,1662.0,226.9,227.08,226.9,227.01,1662.0
2023-12-15 13:15:00,227.01,227.07,226.97,226.98,1207.0,227.01,227.07,226.97,226.98,1207.0
2023-12-15 13:20:00,227.02,227.07,226.95,227.03,2429.0,227.02,227.07,226.95,227.03,2429.0
2023-12-15 13:25:00,227.03,227.33,227.03,227.33,2022.0,227.03,227.33,227.03,227.33,2022.0
2023-12-15 13:30:00,227.4,227.44,227.18,227.28,1885.0,227.4,227.44,227.18,227.28,1885.0
2023-12-15 13:35:00,227.21,227.3,226.93,227.01,1671.0,227.21,227.3,226.93,227.01,1671.0
2023-12-15 13:40:00,227.02,227.02,226.79,226.8,700.0,227.02,227.02,226.79,226.8,700.0
2023-12-15 13:45:00,226.75,226.88,226.55,226.88,2008.0,226.75,226.88,226.55,226.88,2008.0
2023-12-15 13:50:00,227.0,227.01,226.7,226.72,1300.0,227.0,227.01,226.7,226.72,1300.0
2023-12-15 13:55:00,226.71,226.8,226.54,226.54,2623.0,226.71,226.8,226.54,226.54,2623.0
2023-12-15 14:00:00,226.46,226.68,226.28,226.68,6111.0,226.46,226.68,226.28,226.68,6111.0
2023-12-15 14:05:00,226.44,226.5,226.2,226.44,1705.0,226.44,226.5,226.2,226.44,1705.0
2023-12-15 14:10:00,226.31,226.31,226.02,226.06,8880.0,226.31,226.31,226.02,226.06,8880.0
2023-12-15 14:15:00,226.09,226.56,226.06,226.47,9871.0,226.09,226.56,226.06,226.47,9871.0
2023-12-15 14:20:00,226.41,226.52,226.23,226.23,902.0,226.41,226.52,226.23,226.23,902.0
2023-12-15 14:25:00,226.27,226.27,225.91,225.91,2425.0,226.27,226.27,225.91,225.91,2425.0
2023-12-15 14:30:00,225.75,225.93,225.71,225.74,7719.0,225.75,225.93,225.71,225.74,7719.0
2023-12-15 14:35:00,225.74,225.92,225.68,225.81,20463.0,225.74,225.92,225.68,225.81,20463.0
2023-12-15 14:40:00,225.86,226.06,225.66,226.06,15227.0,225.86,226.06,225.66,226.06,15227.0
2023-12-15 14:45:00,226.06,226.09,225.67,225.75,11184.0,226.06,226.09,225.67,225.75,11184.0
2023-12-15 14:50:00,225.76,226.67,225.66,226.53,5893.0,225.76,226.67,225.66,226.53,5893.0
2023-12-15 14:55:00,226.54,226.54,226.07,226.47,3077.0,226.54,226.54,226.07,226.47,3077.0
2023-12-15 15:00:00,226.56,226.7,226.49,226.49,1106.0,226.56,226.7,226.49,226.49,1106.0
2023-12-15 15:05:00,226.41,226.44,226.27,226.28,1928.0,226.41,226.44,226.27,226.28,1928.0
2023-12-15 15:10:00,226.32,226.4,226.14,226.21,2367.0,226.32,226.4,226.14,226.21,2367.0
2023-12-15 15:15:00,226.19,226.28,226.03,226.18,3924.0,226.19,226.28,226.03,226.18,3924.0
2023-12-15 15:20:00,226.2,226.4,226.2,226.36,4625.0,226.2,226.4,226.2,226.36,4625.0
2023-12-15 15:25:00,226.47,226.61,226.33,226.42,5523.0,226.47,226.61,226.33,226.42,5523.0
2023-12-15 15:30:00,226.66,226.66,226.28,226.41,6665.0,226.66,226.66,226.28,226.41,6665.0
2023-12-15 15:35:00,226.47,226.49,226.28,226.36,6957.0,226.47,226.49,226.28,226.36,6957.0
2023-12-15 15:40:00,226.31,226.31,226.0,226.08,6856.0,226.31,226.31,226.0,226.08,6856.0
2023-12-15 15:45:00,226.08,226.5,226.02,226.4,11293.0,226.08,226.5,226.02,226.4,11293.0
2023-12-15 15:50:00,226.42,227.27,226.39,226.97,29429.0,226.42,227.27,226.39,226.97,29429.0
2023-12-15 15:55:00,227.02,227.19,226.49,226.64,42569.0,227.02,227.19,226.49,226.64,42569.0
2023-12-18 09:30:00,227.7,227.7,226.2,226.83,10346.0,227.7,227.7,226.2,226.83,10346.0
2023-12-18 09:35:00,225.84,226.89,225.83,226.69,4142.0,225.84,226.89,225.83,226.69,4142.0
2023-12-18 09:40:00,226.11,226.47,226.03,226.47,600.0,226.11,226.47,226.03,226.47,600.0
2023-12-18 09:45:00,226.99,227.36,226.57,226.85,4146.0,226.99,227.36,226.57,226.85,4146.0
2023-12-18 09:50:00,227.08,227.24,226.47,226.56,2684.0,227.08,227.24,226.47,226.56,2684.0
2023-12-18 09:55:00,226.09,226.32,225.57,225.83,1500.0,226.09,226.32,225.57,225.83,1500.0
2023-12-18 10:00:00,225.83,226.25,225.63,226.25,5075.0,225.83,226.25,225.63,226.25,5075.0
2023-12-18 10:05:00,225.95,226.05,225.57,225.73,3419.0,225.95,226.05,225.57,225.73,3419.0
2023-12-18 10:10:00,225.53,225.65,225.13,225.19,5633.0,225.53,225.65,225.13,225.19,5633.0
2023-12-18 10:15:00,225.08,225.34,225.0,225.26,3492.0,225.08,225.34,225.0,225.26,3492.0
2023-12-18 10:20:00,225.02,225.02,224.58,224.81,6001.0,225.02,225.02,224.58,224.81,6001.0
2023-12-18 10:25:00,224.72,225.05,224.51,225.05,3820.0,224.72,225.05,224.51,225.05,3820.0
2023-12-18 10:30:00,224.95,225.29,224.88,225.29,3478.0,224.95,225.29,224.88,225.29,3478.0
2023-12-18 10:35:00,225.35,225.45,224.98,225.31,8797.0,225.35,225.45,224.98,225.31,8797.0
2023-12-18 10:40:00,225.24,225.65,225.1,225.55,3499.0,225.24,225.65,225.1,225.55,3499.0
2023-12-18 10:45:00,225.6,225.66,225.28,225.43,2743.0,225.6,225.66,225.28,225.43,2743.0
2023-12-18 10:50:00,225.43,225.43,224.95,225.22,3250.0,225.43,225.43,224.95,225.22,3250.0
2023-12-18 10:55:00,225.11,225.32,225.01,225.13,2514.0,225.11,225.32,225.01,225.13,2514.0
2023-12-18 11:00:00,225.13,225.13,224.8,224.86,2176.0,225.13,225.13,224.8,224.86,2176.0
2023-12-18 11:05:00,224.78,225.07,224.76,225.06,1700.0,224.78,225.07,224.76,225.06,1700.0
2023-12-18 11:10:00,225.09,225.63,225.08,225.55,1873.0,225.09,225.63,225.08,225.55,1873.0
2023-12-18 11:15:00,225.44,225.57,225.23,225.57,2552.0,225.44,225.57,225.23,225.57,2552.0
2023-12-18 11:20:00,225.63,225.63,225.08,225.29,1572.0,225.63,225.63,225.08,225.29,1572.0
2023-12-18 11:25:00,225.18,225.35,225.14,225.35,1077.0,225.18,225.35,225.14,225.35,1077.0
2023-12-18 11:30:00,225.57,225.64,225.41,225.41,1600.0,225.57,225.64,225.41,225.41,1600.0
2023-12-18 11:35:00,225.41,225.7,225.24,225.7,19556.0,225.41,225.7,225.24,225.7,19556.0
2023-12-18 11:40:00,225.51,225.79,225.34,225.55,3379.0,225.51,225.79,225.34,225.55,3379.0
2023-12-18 11:45:00,225.53,225.85,225.5,225.85,2732.0,225.53,225.85,225.5,225.85,2732.0
2023-12-18 11:50:00,225.8,225.84,225.63,225.65,1100.0,225.8,225.84,225.63,225.65,1100.0
2023-12-18 11:55:00,225.68,225.68,225.53,225.61,1445.0,225.68,225.68,225.53,225.61,1445.0
2023-12-18 12:00:00,225.63,225.63,225.33,225.34,1471.0,225.63,225.63,225.33,225.34,1471.0
2023-12-18 12:05:00,225.41,225.69,225.41,225.6,5983.0,225.41,225.69,225.41,225.6,5983.0
2023-12-18 12:10:00,225.76,226.03,225.76,225.89,1304.0,225.76,226.03,225.76,225.89,1304.0
2023-12-18 12:15:00,225.91,226.27,225.91,226.25,8082.0,225.91,226.27,225.91,226.25,8082.0
2023-12-18 12:20:00,226.26,226.27,226.07,226.07,2659.0,226.26,226.27,226.07,226.07,2659.0
2023-12-18 12:25:00,226.11,226.11,225.89,225.99,2331.0,226.11,226.11,225.89,225.99,2331.0
2023-12-18 12:30:00,226.06,226.06,225.76,225.9,2164.0,226.06,226.06,225.76,225.9,2164.0
2023-12-18 12:35:00,225.99,226.02,225.91,225.97,3318.0,225.99,226.02,225.91,225.97,3318.0
2023-12-18 12:40:00,225.84,226.15,225.8,226.13,1024.0,225.84,226.15,225.8,226.13,1024.0
2023-12-18 12:45:00,226.04,226.35,226.04,226.33,4017.0,226.04,226.35,226.04,226.33,4017.0
2023-12-18 12:50:00,226.33,226.79,226.3,226.79,6111.0,226.33,226.79,226.3,226.79,6111.0
2023-12-18 12:55:00,226.75,226.93,226.73,226.93,3676.0,226.75,226.93,226.73,226.93,3676.0
2023-12-18 13:00:00,226.83,226.83,226.41,226.41,3472.0,226.83,226.83,226.41,226.41,3472.0
2023-12-18 13:05:00,226.2,226.57,226.2,226.57,1088.0,226.2,226.57,226.2,226.57,1088.0
2023-12-18 13:10:00,226.58,226.58,226.46,226.53,900.0,226.58,226.58,226.46,226.53,900.0
2023-12-18 13:15:00,226.44,226.44,226.31,226.37,1709.0,226.44,226.44,226.31,226.37,1709.0
2023-12-18 13:20:00,226.42,226.45,226.04,226.09,2806.0,226.42,226.45,226.04,226.09,2806.0
2023-12-18 13:25:00,226.15,226.32,226.11,226.32,871.0,226.15,226.32,226.11,226.32,871.0
2023-12-18 13:30:00,226.22,226.23,226.06,226.16,2887.0,226.22,226.23,226.06,226.16,2887.0
2023-12-18 13:35:00,226.13,226.25,226.07,226.17,3480.0,226.13,226.25,226.07,226.17,3480.0
2023-12-18 13:40:00,226.26,226.4,226.17,226.29,2315.0,226.26,226.4,226.17,226.29,2315.0
2023-12-18 13:45:00,226.18,226.32,226.04,226.08,7639.0,226.18,226.32,226.04,226.08,7639.0
2023-12-18 13:50:00,226.1,226.1,226.01,226.01,1079.0,226.1,226.1,226.01,226.01,1079.0
2023-12-18 13:55:00,226.01,226.01,225.81,225.85,2963.0,226.01,226.01,225.81,225.85,2963.0
2023-12-18 14:00:00,225.96,226.13,225.91,226.04,3082.0,225.96,226.13,225.91,226.04,3082.0
2023-12-18 14:05:00,226.04,226.17,225.91,225.92,1725.0,226.04,226.17,225.91,225.92,1725.0
2023-12-18 14:10:00,225.94,226.06,225.93,225.95,920.0,225.94,226.06,225.93,225.95,920.0
2023-12-18 14:15:00,225.93,225.93,225.76,225.77,2983.0,225.93,225.93,225.76,225.77,2983.0
2023-12-18 14:20:00,225.74,226.23,225.73,226.05,7501.0,225.74,226.23,225.73,226.05,7501.0
2023-12-18 14:25:00,226.21,226.21,225.84,225.94,2748.0,226.21,226.21,225.84,225.94,2748.0
2023-12-18 14:30:00,225.92,226.03,225.53,225.55,5796.0,225.92,226.03,225.53,225.55,5796.0
2023-12-18 14:35:00,225.61,225.77,225.61,225.68,2444.0,225.61,225.77,225.61,225.68,2444.0
2023-12-18 14:40:00,225.69,225.86,225.68,225.85,2896.0,225.69,225.86,225.68,225.85,2896.0
2023-12-18 14:45:00,225.86,225.95,225.8,225.91,1240.0,225.86,225.95,225.8,225.91,1240.0
2023-12-18 14:50:00,225.86,225.99,225.74,225.94,2376.0,225.86,225.99,225.74,225.94,2376.0
2023-12-18 14:55:00,225.93,225.93,225.69,225.69,1100.0,225.93,225.93,225.69,225.69,1100.0
2023-12-18 15:00:00,225.75,225.77,225.57,225.77,2826.0,225.75,225.77,225.57,225.77,2826.0
2023-12-18 15:05:00,225.82,225.92,225.75,225.75,2708.0,225.82,225.92,225.75,225.75,2708.0
2023-12-18 15:10:00,225.84,225.96,225.84,225.96,900.0,225.84,225.96,225.84,225.96,900.0
2023-12-18 15:15:00,226.04,226.08,225.98,225.98,1231.0,226.04,226.08,225.98,225.98,1231.0
2023-12-18 15:20:00,226.02,226.02,225.71,225.81,4673.0,226.02,226.02,225.71,225.81,4673.0
2023-12-18 15:25:00,225.68,226.0,225.62,225.83,7257.0,225.68,226.0,225.62,225.83,7257.0
2023-12-18 15:30:00,225.93,226.31,225.75,226.16,11013.0,225.93,226.31,225.75,226.16,11013.0
2023-12-18 15:35:00,226.16,226.31,226.1,226.31,3233.0,226.16,226.31,226.1,226.31,3233.0
2023-12-18 15:40:00,226.31,226.42,226.27,226.38,7885.0,226.31,226.42,226.27,226.38,7885.0
2023-12-18 15:45:00,226.36,226.5,226.28,226.38,9357.0,226.36,226.5,226.28,226.38,9357.0
2023-12-18 15:50:00,226.36,226.49,226.22,226.3,11708.0,226.36,226.49,226.22,226.3,11708.0
2023-12-18 15:55:00,226.35,226.37,225.97,225.97,38301.0,226.35,226.37,225.97,225.97,38301.0
2023-12-19 09:30:00,227.56,227.56,226.27,226.71,10947.0,227.56,227.56,226.27,226.71,10947.0
2023-12-19 09:35:00,226.32,226.82,226.09,226.31,2549.0,226.32,226.82,226.09,226.31,2549.0
2023-12-19 09:40:00,226.37,227.34,226.37,227.34,800.0,226.37,227.34,226.37,227.34,800.0
2023-12-19 09:45:00,227.21,227.45,226.52,227.45,2431.0,227.21,227.45,226.52,227.45,2431.0
2023-12-19 09:50:00,227.5,227.86,227.49,227.86,470.0,227.5,227.86,227.49,227.86,470.0
2023-12-19 09:55:00,227.51,227.76,227.4,227.47,1580.0,227.51,227.76,227.4,227.47,1580.0
2023-12-19 10:00:00,227.28,227.28,226.88,226.88,800.0,227.28,227.28,226.88,226.88,800.0
2023-12-19 10:05:00,227.06,227.3,227.06,227.17,935.0,227.06,227.3,227.06,227.17,935.0
2023-12-19 10:10:00,227.3,227.84,227.19,227.84,3000.0,227.3,227.84,227.19,227.84,3000.0
2023-12-19 10:15:00,227.77,227.92,227.59,227.81,7012.0,227.77,227.92,227.59,227.81,7012.0
2023-12-19 10:20:00,227.83,227.83,227.53,227.53,1292.0,227.83,227.83,227.53,227.53,1292.0
2023-12-19 10:25:00,227.67,228.08,227.67,227.97,1557.0,227.67,228.08,227.67,227.97,1557.0
2023-12-19 10:30:00,228.04,228.41,227.84,228.41,2809.0,228.04,228.41,227.84,228.41,2809.0
2023-12-19 10:35:00,228.3,228.5,227.98,228.5,4903.0,228.3,228.5,227.98,228.5,4903.0
2023-12-19 10:40:00,228.54,228.54,228.18,228.36,1742.0,228.54,228.54,228.18,228.36,1742.0
2023-12-19 10:45:00,228.33,228.63,228.3,228.5,4352.0,228.33,228.63,228.3,228.5,4352.0
2023-12-19 10:50:00,228.48,228.54,227.97,228.08,10668.0,228.48,228.54,227.97,228.08,10668.0
2023-12-19 10:55:00,228.21,228.56,228.21,228.48,3828.0,228.21,228.56,228.21,228.48,3828.0
2023-12-19 11:00:00,228.52,228.71,228.41,228.71,1873.0,228.52,228.71,228.41,228.71,1873.0
2023-12-19 11:05:00,228.69,228.73,228.43,228.73,5884.0,228.69,228.73,228.43,228.73,5884.0
2023-12-19 11:10:00,228.91,228.99,228.81,228.82,1318.0,228.91,228.99,228.81,228.82,1318.0
2023-12-19 11:15:00,229.03,229.06,228.84,229.04,2700.0,229.03,229.06,228.84,229.04,2700.0
2023-12-19 11:20:00,229.03,229.22,228.92,229.14,3027.0,229.03,229.22,228.92,229.14,3027.0
2023-12-19 11:25:00,229.02,229.45,229.02,229.43,9711.0,229.02,229.45,229.02,229.43,9711.0
2023-12-19 11:30:00,229.28,229.5,229.23,229.31,12290.0,229.28,229.5,229.23,229.31,12290.0
2023-12-19 11:35:00,229.37,229.65,229.21,229.63,3978.0,229.37,229.65,229.21,229.63,3978.0
2023-12-19 11:40:00,229.79,230.02,229.69,229.84,3917.0,229.79,230.02,229.69,229.84,3917.0
2023-12-19 11:45:00,229.91,229.91,229.73,229.76,2891.0,229.91,229.91,229.73,229.76,2891.0
2023-12-19 11:50:00,229.88,229.88,229.66,229.69,2621.0,229.88,229.88,229.66,229.69,2621.0
2023-12-19 11:55:00,229.64,229.77,229.24,229.24,3396.0,229.64,229.77,229.24,229.24,3396.0
2023-12-19 12:00:00,229.14,229.52,229.02,229.47,3017.0,229.14,229.52,229.02,229.47,3017.0
2023-12-19 12:05:00,229.58,230.05,229.52,229.81,5034.0,229.58,230.05,229.52,229.81,5034.0
2023-12-19 12:10:00,229.74,229.91,229.71,229.91,3180.0,229.74,229.91,229.71,229.91,3180.0
2023-12-19 12:15:00,229.72,230.0,229.72,229.96,1999.0,229.72,230.0,229.72,229.96,1999.0
2023-12-19 12:20:00,230.04,230.04,229.85,229.85,3079.0,230.04,230.04,229.85,229.85,3079.0
2023-12-19 12:25:00,229.9,230.07,229.67,230.07,4236.0,229.9,230.07,229.67,230.07,4236.0
2023-12-19 12:30:00,230.01,230.22,229.99,229.99,3734.0,230.01,230.22,229.99,229.99,3734.0
2023-12-19 12:35:00,230.08,230.08,229.98,229.99,300.0,230.08,230.08,229.98,229.99,300.0
2023-12-19 12:40:00,229.97,229.97,229.72,229.74,1565.0,229.97,229.97,229.72,229.74,1565.0
2023-12-19 12:45:00,229.82,229.82,229.66,229.72,1213.0,229.82,229.82,229.66,229.72,1213.0
2023-12-19 12:50:00,229.66,229.94,229.66,229.73,3348.0,229.66,229.94,229.66,229.73,3348.0
2023-12-19 12:55:00,229.63,229.74,229.62,229.69,795.0,229.63,229.74,229.62,229.69,795.0
2023-12-19 13:00:00,229.76,230.05,229.62,230.05,5496.0,229.76,230.05,229.62,230.05,5496.0
2023-12-19 13:05:00,230.09,230.37,230.09,230.22,8133.0,230.09,230.37,230.09,230.22,8133.0
2023-12-19 13:10:00,230.11,230.11,229.78,229.9,1838.0,230.11,230.11,229.78,229.9,1838.0
2023-12-19 13:15:00,229.97,229.97,229.62,229.72,1379.0,229.97,229.97,229.62,229.72,1379.0
2023-12-19 13:20:00,229.65,229.65,229.56,229.65,500.0,229.65,229.65,229.56,229.65,500.0
2023-12-19 13:25:00,229.56,229.56,229.42,229.42,1399.0,229.56,229.56,229.42,229.42,1399.0
2023-12-19 13:30:00,229.44,229.67,229.42,229.44,2543.0,229.44,229.67,229.42,229.44,2543.0
2023-12-19 13:35:00,229.45,229.52,229.22,229.47,2111.0,229.45,229.52,229.22,229.47,2111.0
2023-12-19 13:40:00,229.47,229.47,229.27,229.37,500.0,229.47,229.47,229.27,229.37,500.0
2023-12-19 13:45:00,229.52,229.57,229.47,229.47,822.0,229.52,229.57,229.47,229.47,822.0
2023-12-19 13:50:00,229.47,229.54,229.05,229.05,1000.0,229.47,229.54,229.05,229.05,1000.0
2023-12-19 13:55:00,229.12,229.4,229.03,229.35,2840.0,229.12,229.4,229.03,229.35,2840.0
2023-12-19 14:00:00,229.31,229.31,229.17,229.3,1375.0,229.31,229.31,229.17,229.3,1375.0
2023-12-19 14:05:00,229.23,229.35,229.21,229.28,1301.0,229.23,229.35,229.21,229.28,1301.0
2023-12-19 14:10:00,229.34,229.4,229.25,229.25,1005.0,229.34,229.4,229.25,229.25,1005.0
2023-12-19 14:15:00,229.23,229.32,229.17,229.3,2200.0,229.23,229.32,229.17,229.3,2200.0
2023-12-19 14:20:00,229.25,229.28,229.17,229.2,981.0,229.25,229.28,229.17,229.2,981.0
2023-12-19 14:25:00,229.2,229.23,229.09,229.19,2446.0,229.2,229.23,229.09,229.19,2446.0
2023-12-19 14:30:00,229.26,229.53,229.13,229.53,2864.0,229.26,229.53,229.13,229.53,2864.0
2023-12-19 14:35:00,229.56,229.76,229.48,229.71,2697.0,229.56,229.76,229.48,229.71,2697.0
2023-12-19 14:40:00,229.68,229.87,229.63,229.63,8000.0,229.68,229.87,229.63,229.63,8000.0
2023-12-19 14:45:00,229.63,229.67,229.54,229.54,1111.0,229.63,229.67,229.54,229.54,1111.0
2023-12-19 14:50:00,229.48,229.48,229.24,229.33,5052.0,229.48,229.48,229.24,229.33,5052.0
2023-12-19 14:55:00,229.27,229.43,229.25,229.41,11457.0,229.27,229.43,229.25,229.41,11457.0
2023-12-19 15:00:00,229.42,229.91,229.4,229.79,5698.0,229.42,229.91,229.4,229.79,5698.0
2023-12-19 15:05:00,229.81,229.81,229.34,229.34,500.0,229.81,229.81,229.34,229.34,500.0
2023-12-19 15:10:00,229.45,229.52,229.42,229.43,3362.0,229.45,229.52,229.42,229.43,3362.0
2023-12-19 15:15:00,229.33,229.58,229.33,229.51,2098.0,229.33,229.58,229.33,229.51,2098.0
2023-12-19 15:20:00,229.44,229.44,229.05,229.05,1713.0,229.44,229.44,229.05,229.05,1713.0
2023-12-19 15:25:00,229.01,229.28,229.01,229.28,4585.0,229.01,229.28,229.01,229.28,4585.0
2023-12-19 15:30:00,229.38,229.52,229.21,229.51,3950.0,229.38,229.52,229.21,229.51,3950.0
2023-12-19 15:35:00,229.53,229.53,229.23,229.34,5280.0,229.53,229.53,229.23,229.34,5280.0
2023-12-19 15:40:00,229.32,229.55,229.21,229.21,22267.0,229.32,229.55,229.21,229.21,22267.0
2023-12-19 15:45:00,229.25,229.25,228.9,229.12,10016.0,229.25,229.25,228.9,229.12,10016.0
2023-12-19 15:50:00,229.05,229.13,228.57,228.58,11800.0,229.05,229.13,228.57,228.58,11800.0
2023-12-19 15:55:00,228.65,228.91,228.65,228.88,29035.0,228.65,228.91,228.65,228.88,29035.0
2023-12-20 09:30:00,229.0,229.0,228.24,228.76,8138.0,229.0,229.0,228.24,228.76,8138.0
2023-12-20 09:35:00,228.56,229.13,227.77,228.54,6847.0,228.56,229.13,227.77,228.54,6847.0
2023-12-20 09:40:00,228.77,228.93,228.15,228.42,2606.0,228.77,228.93,228.15,228.42,2606.0
2023-12-20 09:45:00,228.36,228.36,227.31,227.31,8763.0,228.36,228.36,227.31,227.31,8763.0
2023-12-20 09:50:00,227.55,228.07,227.54,227.93,5032.0,227.55,228.07,227.54,227.93,5032.0
2023-12-20 09:55:00,227.95,228.16,226.81,226.81,4226.0,227.95,228.16,226.81,226.81,4226.0
2023-12-20 10:00:00,227.55,228.31,227.39,228.31,8714.0,227.55,228.31,227.39,228.31,8714.0
2023-12-20 10:05:00,228.31,228.99,228.21,228.94,5275.0,228.31,228.99,228.21,228.94,5275.0
2023-12-20 10:10:00,228.91,229.1,228.74,228.74,5117.0,228.91,229.1,228.74,228.74,5117.0
2023-12-20 10:15:00,228.75,229.29,228.69,228.7,13311.0,228.75,229.29,228.69,228.7,13311.0
2023-12-20 10:20:00,228.75,229.22,228.75,229.22,2766.0,228.75,229.22,228.75,229.22,2766.0
2023-12-20 10:25:00,229.22,229.51,229.12,229.44,5143.0,229.22,229.51,229.12,229.44,5143.0
2023-12-20 10:30:00,229.3,229.83,229.3,229.49,6037.0,229.3,229.83,229.3,229.49,6037.0
2023-12-20 10:35:00,229.63,229.96,229.58,229.61,7887.0,229.63,229.96,229.58,229.61,7887.0
2023-12-20 10:40:00,229.5,229.9,229.22,229.9,3765.0,229.5,229.9,229.22,229.9,3765.0
2023-12-20 10:45:00,229.92,230.0,229.4,229.52,4073.0,229.92,230.0,229.4,229.52,4073.0
2023-12-20 10:50:00,229.56,229.95,229.56,229.95,4960.0,229.56,229.95,229.56,229.95,4960.0
2023-12-20 10:55:00,229.81,230.34,229.81,230.05,4624.0,229.81,230.34,229.81,230.05,4624.0
2023-12-20 11:00:00,230.05,230.13,229.76,229.76,10993.0,230.05,230.13,229.76,229.76,10993.0
2023-12-20 11:05:00,229.97,230.0,229.72,229.72,12456.0,229.97,230.0,229.72,229.72,12456.0
2023-12-20 11:10:00,229.7,229.94,229.64,229.7,3218.0,229.7,229.94,229.64,229.7,3218.0
2023-12-20 11:15:00,229.64,229.99,229.64,229.99,3008.0,229.64,229.99,229.64,229.99,3008.0
2023-12-20 11:20:00,229.99,229.99,229.77,229.79,4903.0,229.99,229.99,229.77,229.79,4903.0
2023-12-20 11:25:00,229.72,229.78,229.53,229.61,2392.0,229.72,229.78,229.53,229.61,2392.0
2023-12-20 11:30:00,229.75,229.78,229.56,229.72,11396.0,229.75,229.78,229.56,229.72,11396.0
2023-12-20 11:35:00,229.76,229.89,229.6,229.84,3999.0,229.76,229.89,229.6,229.84,3999.0
2023-12-20 11:40:00,229.86,230.01,229.85,230.0,29681.0,229.86,230.01,229.85,230.0,29681.0
2023-12-20 11:45:00,230.07,230.12,229.88,229.94,3485.0,230.07,230.12,229.88,229.94,3485.0
2023-12-20 11:50:00,230.01,230.2,229.92,230.11,3154.0,230.01,230.2,229.92,230.11,3154.0
2023-12-20 11:55:00,230.14,230.31,230.05,230.24,3671.0,230.14,230.31,230.05,230.24,3671.0
2023-12-20 12:00:00,230.35,230.35,230.06,230.07,2276.0,230.35,230.35,230.06,230.07,2276.0
2023-12-20 12:05:00,230.23,230.69,230.17,230.69,2560.0,230.23,230.69,230.17,230.69,2560.0
2023-12-20 12:10:00,230.76,230.89,230.47,230.47,5242.0,230.76,230.89,230.47,230.47,5242.0
2023-12-20 12:15:00,230.49,230.62,230.36,230.4,6443.0,230.49,230.62,230.36,230.4,6443.0
2023-12-20 12:20:00,230.31,230.31,230.15,230.25,3211.0,230.31,230.31,230.15,230.25,3211.0
2023-12-20 12:25:00,230.29,230.3,229.97,229.99,3288.0,230.29,230.3,229.97,229.99,3288.0
2023-12-20 12:30:00,230.05,230.05,229.56,229.56,2256.0,230.05,230.05,229.56,229.56,2256.0
2023-12-20 12:35:00,229.69,230.16,229.55,230.16,3805.0,229.69,230.16,229.55,230.16,3805.0
2023-12-20 12:40:00,230.16,230.24,229.85,229.85,5375.0,230.16,230.24,229.85,229.85,5375.0
2023-12-20 12:45:00,229.92,230.16,229.92,229.93,5698.0,229.92,230.16,229.92,229.93,5698.0
2023-12-20 12:50:00,229.98,230.0,229.94,230.0,1085.0,229.98,230.0,229.94,230.0,1085.0
2023-12-20 12:55:00,230.0,230.1,229.86,229.93,5063.0,230.0,230.1,229.86,229.93,5063.0
2023-12-20 13:00:00,229.93,229.93,229.6,229.74,2769.0,229.93,229.93,229.6,229.74,2769.0
2023-12-20 13:05:00,229.74,229.9,229.74,229.79,2067.0,229.74,229.9,229.74,229.79,2067.0
2023-12-20 13:10:00,229.74,230.0,229.67,229.69,4571.0,229.74,230.0,229.67,229.69,4571.0
2023-12-20 13:15:00,229.72,229.81,229.63,229.7,1913.0,229.72,229.81,229.63,229.7,1913.0
2023-12-20 13:20:00,229.73,229.74,229.37,229.44,4310.0,229.73,229.74,229.37,229.44,4310.0
2023-12-20 13:25:00,229.35,229.43,229.2,229.22,6416.0,229.35,229.43,229.2,229.22,6416.0
2023-12-20 13:30:00,229.31,229.42,229.15,229.42,8818.0,229.31,229.42,229.15,229.42,8818.0
2023-12-20 13:35:00,229.42,229.51,229.32,229.41,6166.0,229.42,229.51,229.32,229.41,6166.0
2023-12-20 13:40:00,229.41,229.41,229.0,229.26,8601.0,229.41,229.41,229.0,229.26,8601.0
2023-12-20 13:45:00,229.27,229.53,229.27,229.31,13785.0,229.27,229.53,229.27,229.31,13785.0
2023-12-20 13:50:00,229.38,229.46,229.21,229.46,3201.0,229.38,229.46,229.21,229.46,3201.0
2023-12-20 13:55:00,229.3,229.3,228.96,228.97,3739.0,229.3,229.3,228.96,228.97,3739.0
2023-12-20 14:00:00,228.91,228.92,228.37,228.37,4868.0,228.91,228.92,228.37,228.37,4868.0
2023-12-20 14:05:00,228.4,228.79,228.37,228.56,5019.0,228.4,228.79,228.37,228.56,5019.0
2023-12-20 14:10:00,228.56,228.99,228.56,228.89,10136.0,228.56,228.99,228.56,228.89,10136.0
2023-12-20 14:15:00,228.98,228.98,228.57,228.68,3859.0,228.98,228.98,228.57,228.68,3859.0
2023-12-20 14:20:00,228.72,228.99,228.71,228.84,3514.0,228.72,228.99,228.71,228.84,3514.0
2023-12-20 14:25:00,228.91,228.93,228.54,228.59,6106.0,228.91,228.93,228.54,228.59,6106.0
2023-12-20 14:30:00,228.53,228.66,228.34,228.34,6802.0,228.53,228.66,228.34,228.34,6802.0
2023-12-20 14:35:00,228.46,228.56,228.04,228.09,4766.0,228.46,228.56,228.04,228.09,4766.0
2023-12-20 14:40:00,228.09,228.23,227.73,227.91,6946.0,228.09,228.23,227.73,227.91,6946.0
2023-12-20 14:45:00,227.72,228.02,227.45,227.46,6551.0,227.72,228.02,227.45,227.46,6551.0
2023-12-20 14:50:00,227.57,227.57,225.96,226.9,11428.0,227.57,227.57,225.96,226.9,11428.0
2023-12-20 14:55:00,227.06,227.09,226.2,226.2,6060.0,227.06,227.09,226.2,226.2,6060.0
2023-12-20 15:00:00,226.2,226.53,225.7,225.82,10809.0,226.2,226.53,225.7,225.82,10809.0
2023-12-20 15:05:00,225.75,225.84,225.18,225.5,14341.0,225.75,225.84,225.18,225.5,14341.0
2023-12-20 15:10:00,225.48,226.03,225.48,225.57,22476.0,225.48,226.03,225.48,225.57,22476.0
2023-12-20 15:15:00,225.68,227.15,225.67,226.47,13288.0,225.68,227.15,225.67,226.47,13288.0
2023-12-20 15:20:00,226.51,226.95,226.2,226.2,9658.0,226.51,226.95,226.2,226.2,9658.0
2023-12-20 15:25:00,226.03,226.39,225.42,225.57,9802.0,226.03,226.39,225.42,225.57,9802.0
2023-12-20 15:30:00,225.71,225.86,225.39,225.62,10325.0,225.71,225.86,225.39,225.62,10325.0
2023-12-20 15:35:00,225.56,225.82,225.51,225.55,8007.0,225.56,225.82,225.51,225.55,8007.0
2023-12-20 15:40:00,225.56,225.9,225.53,225.72,13101.0,225.56,225.9,225.53,225.72,13101.0
2023-12-20 15:45:00,225.72,225.87,225.48,225.83,17886.0,225.72,225.87,225.48,225.83,17886.0
2023-12-20 15:50:00,226.15,226.23,225.14,225.37,30153.0,226.15,226.23,225.14,225.37,30153.0
2023-12-20 15:55:00,225.5,225.51,224.86,224.98,78752.0,225.5,225.51,224.86,224.98,78752.0
2023-12-21 09:30:00,226.34,226.68,224.97,225.55,20817.0,226.34,226.68,224.97,225.55,20817.0
2023-12-21 09:35:00,225.99,225.99,225.67,225.68,3308.0,225.99,225.99,225.67,225.68,3308.0
2023-12-21 09:40:00,225.63,226.07,224.9,226.07,3308.0,225.63,226.07,224.9,226.07,3308.0
2023-12-21 09:45:00,226.19,226.84,225.97,226.84,2711.0,226.19,226.84,225.97,226.84,2711.0
2023-12-21 09:50:00,226.88,227.35,226.67,226.67,2001.0,226.88,227.35,226.67,226.67,2001.0
2023-12-21 09:55:00,226.6,226.74,226.41,226.41,2224.0,226.6,226.74,226.41,226.41,2224.0
2023-12-21 10:00:00,226.52,226.93,226.35,226.87,1172.0,226.52,226.93,226.35,226.87,1172.0
2023-12-21 10:05:00,226.78,227.35,226.78,227.19,2008.0,226.78,227.35,226.78,227.19,2008.0
2023-12-21 10:10:00,227.19,227.8,227.09,227.75,3758.0,227.19,227.8,227.09,227.75,3758.0
2023-12-21 10:15:00,227.6,227.79,227.53,227.59,8196.0,227.6,227.79,227.53,227.59,8196.0
2023-12-21 10:20:00,227.59,227.82,227.52,227.72,4478.0,227.59,227.82,227.52,227.72,4478.0
2023-12-21 10:25:00,227.49,227.49,227.25,227.37,9530.0,227.49,227.49,227.25,227.37,9530.0
2023-12-21 10:30:00,227.42,227.67,227.21,227.44,10287.0,227.42,227.67,227.21,227.44,10287.0
2023-12-21 10:35:00,227.5,227.79,227.3,227.3,16761.0,227.5,227.79,227.3,227.3,16761.0
2023-12-21 10:40:00,227.25,227.38,226.93,227.06,2713.0,227.25,227.38,226.93,227.06,2713.0
2023-12-21 10:45:00,227.05,227.54,227.05,227.42,13120.0,227.05,227.54,227.05,227.42,13120.0
2023-12-21 10:50:00,227.28,227.41,226.91,227.28,7572.0,227.28,227.41,226.91,227.28,7572.0
2023-12-21 10:55:00,227.28,227.56,227.13,227.44,5770.0,227.28,227.56,227.13,227.44,5770.0
2023-12-21 11:00:00,227.41,227.67,227.26,227.3,9310.0,227.41,227.67,227.26,227.3,9310.0
2023-12-21 11:05:00,227.38,227.61,227.24,227.25,22148.0,227.38,227.61,227.24,227.25,22148.0
2023-12-21 11:10:00,227.37,227.51,227.17,227.39,8398.0,227.37,227.51,227.17,227.39,8398.0
2023-12-21 11:15:00,227.5,227.5,227.26,227.39,3150.0,227.5,227.5,227.26,227.39,3150.0
2023-12-21 11:20:00,227.36,227.61,227.32,227.61,1397.0,227.36,227.61,227.32,227.61,1397.0
2023-12-21 11:25:00,227.48,228.1,227.48,228.09,3226.0,227.48,228.1,227.48,228.09,3226.0
2023-12-21 11:30:00,228.14,228.14,227.77,228.04,2891.0,228.14,228.14,227.77,228.04,2891.0
2023-12-21 11:35:00,227.93,228.05,227.73,227.73,1367.0,227.93,228.05,227.73,227.73,1367.0
2023-12-21 11:40:00,227.87,227.87,227.43,227.44,1342.0,227.87,227.87,227.43,227.44,1342.0
2023-12-21 11:45:00,227.54,227.54,227.34,227.34,800.0,227.54,227.54,227.34,227.34,800.0
2023-12-21 11:50:00,227.35,227.41,227.16,227.41,1467.0,227.35,227.41,227.16,227.41,1467.0
2023-12-21 11:55:00,227.45,227.46,227.17,227.31,2898.0,227.45,227.46,227.17,227.31,2898.0
2023-12-21 12:00:00,227.26,227.54,226.88,226.91,3984.0,227.26,227.54,226.88,226.91,3984.0
2023-12-21 12:05:00,226.66,226.71,226.63,226.71,400.0,226.66,226.71,226.63,226.71,400.0
2023-12-21 12:10:00,226.81,227.08,226.76,226.99,6200.0,226.81,227.08,226.76,226.99,6200.0
2023-12-21 12:15:00,227.03,227.34,227.02,227.2,1907.0,227.03,227.34,227.02,227.2,1907.0
2023-12-21 12:20:00,227.19,227.37,227.02,227.37,3229.0,227.19,227.37,227.02,227.37,3229.0
2023-12-21 12:25:00,227.34,227.36,227.28,227.29,301.0,227.34,227.36,227.28,227.29,301.0
2023-12-21 12:30:00,227.24,227.58,227.23,227.55,2412.0,227.24,227.58,227.23,227.55,2412.0
2023-12-21 12:35:00,227.44,228.12,227.44,228.02,7622.0,227.44,228.12,227.44,228.02,7622.0
2023-12-21 12:40:00,228.06,228.51,228.03,228.12,6290.0,228.06,228.51,228.03,228.12,6290.0
2023-12-21 12:45:00,228.09,228.47,228.09,228.34,4322.0,228.09,228.47,228.09,228.34,4322.0
2023-12-21 12:50:00,228.39,228.52,227.97,227.97,11043.0,228.39,228.52,227.97,227.97,11043.0
2023-12-21 12:55:00,227.83,227.84,227.57,227.79,1116.0,227.83,227.84,227.57,227.79,1116.0
2023-12-21 13:00:00,228.0,228.34,227.91,228.34,2105.0,228.0,228.34,227.91,228.34,2105.0
2023-12-21 13:05:00,228.29,228.29,228.01,228.25,1008.0,228.29,228.29,228.01,228.25,1008.0
2023-12-21 13:10:00,228.14,228.15,228.09,228.11,500.0,228.14,228.15,228.09,228.11,500.0
2023-12-21 13:15:00,227.95,227.95,227.48,227.51,2029.0,227.95,227.95,227.48,227.51,2029.0
2023-12-21 13:20:00,227.58,228.37,227.57,228.33,4685.0,227.58,228.37,227.57,228.33,4685.0
2023-12-21 13:25:00,228.19,228.19,227.98,228.03,521.0,228.19,228.19,227.98,228.03,521.0
2023-12-21 13:30:00,228.31,228.41,228.12,228.34,1684.0,228.31,228.41,228.12,228.34,1684.0
2023-12-21 13:35:00,228.35,228.82,228.35,228.67,4655.0,228.35,228.82,228.35,228.67,4655.0
2023-12-21 13:40:00,228.67,228.79,228.56,228.7,1506.0,228.67,228.79,228.56,228.7,1506.0
2023-12-21 13:45:00,228.85,228.94,228.75,228.86,1651.0,228.85,228.94,228.75,228.86,1651.0
2023-12-21 13:50:00,228.83,229.2,228.83,229.03,1681.0,228.83,229.2,228.83,229.03,1681.0
2023-12-21 13:55:00,229.17,229.31,229.08,229.25,1323.0,229.17,229.31,229.08,229.25,1323.0
2023-12-21 14:00:00,229.16,229.39,229.14,229.36,916.0,229.16,229.39,229.14,229.36,916.0
2023-12-21 14:05:00,229.3,229.37,229.14,229.14,1527.0,229.3,229.37,229.14,229.14,1527.0
2023-12-21 14:10:00,229.17,229.37,229.17,229.28,1665.0,229.17,229.37,229.17,229.28,1665.0
2023-12-21 14:15:00,229.27,229.41,229.22,229.4,2842.0,229.27,229.41,229.22,229.4,2842.0
2023-12-21 14:20:00,229.41,229.41,228.94,228.94,1397.0,229.41,229.41,228.94,228.94,1397.0
2023-12-21 14:25:00,229.08,229.1,228.99,229.06,6651.0,229.08,229.1,228.99,229.06,6651.0
2023-12-21 14:30:00,228.99,229.06,228.81,228.86,5552.0,228.99,229.06,228.81,228.86,5552.0
2023-12-21 14:35:00,228.95,229.0,228.76,228.88,2739.0,228.95,229.0,228.76,228.88,2739.0
2023-12-21 14:40:00,228.88,228.88,228.67,228.7,1794.0,228.88,228.88,228.67,228.7,1794.0
2023-12-21 14:45:00,228.76,228.85,228.5,228.63,1300.0,228.76,228.85,228.5,228.63,1300.0
2023-12-21 14:50:00,228.61,228.71,228.47,228.48,4459.0,228.61,228.71,228.47,228.48,4459.0
2023-12-21 14:55:00,228.46,228.6,228.2,228.2,1710.0,228.46,228.6,228.2,228.2,1710.0
2023-12-21 15:00:00,228.26,228.43,228.26,228.27,2554.0,228.26,228.43,228.26,228.27,2554.0
2023-12-21 15:05:00,228.25,228.28,227.95,227.99,2458.0,228.25,228.28,227.95,227.99,2458.0
2023-12-21 15:10:00,227.97,228.3,227.97,228.0,2576.0,227.97,228.3,227.97,228.0,2576.0
2023-12-21 15:15:00,227.96,228.06,227.88,227.9,2985.0,227.96,228.06,227.88,227.9,2985.0
2023-12-21 15:20:00,227.88,228.0,227.87,228.0,1945.0,227.88,228.0,227.87,228.0,1945.0
2023-12-21 15:25:00,228.0,228.52,227.97,228.52,5980.0,228.0,228.52,227.97,228.52,5980.0
2023-12-21 15:30:00,228.5,228.59,228.33,228.43,3552.0,228.5,228.59,228.33,228.43,3552.0
2023-12-21 15:35:00,228.5,228.83,228.39,228.73,5861.0,228.5,228.83,228.39,228.73,5861.0
2023-12-21 15:40:00,228.78,228.86,228.65,228.7,1997.0,228.78,228.86,228.65,228.7,1997.0
2023-12-21 15:45:00,228.69,228.91,228.67,228.84,4646.0,228.69,228.91,228.67,228.84,4646.0
2023-12-21 15:50:00,228.89,229.3,228.77,229.04,9916.0,228.89,229.3,228.77,229.04,9916.0
2023-12-21 15:55:00,229.15,229.39,228.95,229.33,40500.0,229.15,229.39,228.95,229.33,40500.0
2023-12-22 09:30:00,230.39,230.99,228.63,229.82,10028.0,230.39,230.99,228.63,229.82,10028.0
2023-12-22 09:35:00,230.88,231.43,230.39,230.73,21939.0,230.88,231.43,230.39,230.73,21939.0
2023-12-22 09:40:00,230.84,230.85,230.31,230.32,732.0,230.84,230.85,230.31,230.32,732.0
2023-12-22 09:45:00,230.97,231.17,230.71,231.06,1293.0,230.97,231.17,230.71,231.06,1293.0
2023-12-22 09:50:00,230.74,231.21,230.7,230.95,3726.0,230.74,231.21,230.7,230.95,3726.0
2023-12-22 09:55:00,230.95,230.95,230.6,230.62,1050.0,230.95,230.95,230.6,230.62,1050.0
2023-12-22 10:00:00,230.69,231.04,230.59,231.04,900.0,230.69,231.04,230.59,231.04,900.0
2023-12-22 10:05:00,231.12,231.14,230.68,230.82,1423.0,231.12,231.14,230.68,230.82,1423.0
2023-12-22 10:10:00,231.14,231.15,230.59,230.62,3457.0,231.14,231.15,230.59,230.62,3457.0
2023-12-22 10:15:00,230.58,230.58,230.37,230.44,1806.0,230.58,230.58,230.37,230.44,1806.0
2023-12-22 10:20:00,230.56,230.69,230.54,230.65,4218.0,230.56,230.69,230.54,230.65,4218.0
2023-12-22 10:25:00,230.86,230.86,230.83,230.83,200.0,230.86,230.86,230.83,230.83,200.0
2023-12-22 10:30:00,230.89,230.92,230.74,230.74,961.0,230.89,230.92,230.74,230.74,961.0
2023-12-22 10:35:00,230.64,230.64,230.07,230.07,1300.0,230.64,230.64,230.07,230.07,1300.0
2023-12-22 10:40:00,230.24,230.24,229.43,229.45,20166.0,230.24,230.24,229.43,229.45,20166.0
2023-12-22 10:45:00,229.59,229.61,229.32,229.32,3136.0,229.59,229.61,229.32,229.32,3136.0
2023-12-22 10:50:00,229.33,229.49,229.18,229.31,2667.0,229.33,229.49,229.18,229.31,2667.0
2023-12-22 10:55:00,229.2,229.23,228.9,229.06,2344.0,229.2,229.23,228.9,229.06,2344.0
2023-12-22 11:00:00,228.87,229.32,228.87,229.04,2148.0,228.87,229.32,228.87,229.04,2148.0
2023-12-22 11:05:00,228.94,229.39,228.94,229.25,1201.0,228.94,229.39,228.94,229.25,1201.0
2023-12-22 11:10:00,229.53,229.67,229.3,229.3,1300.0,229.53,229.67,229.3,229.3,1300.0
2023-12-22 11:15:00,229.3,229.33,229.13,229.24,2356.0,229.3,229.33,229.13,229.24,2356.0
2023-12-22 11:20:00,229.23,229.32,229.1,229.1,4515.0,229.23,229.32,229.1,229.1,4515.0
2023-12-22 11:25:00,229.18,229.24,229.09,229.12,1873.0,229.18,229.24,229.09,229.12,1873.0
2023-12-22 11:30:00,229.22,229.31,229.13,229.23,4296.0,229.22,229.31,229.13,229.23,4296.0
2023-12-22 11:35:00,229.05,229.18,228.85,228.96,2140.0,229.05,229.18,228.85,228.96,2140.0
2023-12-22 11:40:00,228.97,229.04,228.74,228.77,3602.0,228.97,229.04,228.74,228.77,3602.0
2023-12-22 11:45:00,228.77,228.91,228.73,228.73,2197.0,228.77,228.91,228.73,228.73,2197.0
2023-12-22 11:50:00,228.78,228.86,228.58,228.69,13181.0,228.78,228.86,228.58,228.69,13181.0
2023-12-22 11:55:00,228.84,228.85,228.73,228.75,779.0,228.84,228.85,228.73,228.75,779.0
2023-12-22 12:00:00,228.76,228.76,228.49,228.49,3545.0,228.76,228.76,228.49,228.49,3545.0
2023-12-22 12:05:00,228.36,228.66,228.17,228.2,3607.0,228.36,228.66,228.17,228.2,3607.0
2023-12-22 12:10:00,228.24,228.29,228.03,228.16,1566.0,228.24,228.29,228.03,228.16,1566.0
2023-12-22 12:15:00,228.28,228.31,228.05,228.05,2069.0,228.28,228.31,228.05,228.05,2069.0
2023-12-22 12:20:00,228.21,228.21,227.83,228.0,7711.0,228.21,228.21,227.83,228.0,7711.0
2023-12-22 12:25:00,228.06,228.62,227.99,228.49,9088.0,228.06,228.62,227.99,228.49,9088.0
2023-12-22 12:30:00,228.39,228.39,228.09,228.24,1879.0,228.39,228.39,228.09,228.24,1879.0
2023-12-22 12:35:00,228.12,228.47,228.12,228.24,2347.0,228.12,228.47,228.12,228.24,2347.0
2023-12-22 12:40:00,228.38,228.47,228.22,228.27,1568.0,228.38,228.47,228.22,228.27,1568.0
2023-12-22 12:45:00,228.15,228.55,228.15,228.48,4856.0,228.15,228.55,228.15,228.48,4856.0
2023-12-22 12:50:00,228.46,228.71,228.46,228.71,1050.0,228.46,228.71,228.46,228.71,1050.0
2023-12-22 12:55:00,228.74,228.82,228.54,228.54,1484.0,228.74,228.82,228.54,228.54,1484.0
2023-12-22 13:00:00,228.6,228.78,228.57,228.57,621.0,228.6,228.78,228.57,228.57,621.0
2023-12-22 13:05:00,228.55,228.71,228.52,228.58,4840.0,228.55,228.71,228.52,228.58,4840.0
2023-12-22 13:10:00,228.57,228.57,228.48,228.53,1433.0,228.57,228.57,228.48,228.53,1433.0
2023-12-22 13:15:00,228.58,228.63,228.58,228.63,400.0,228.58,228.63,228.58,228.63,400.0
2023-12-22 13:20:00,228.64,228.71,228.64,228.67,2347.0,228.64,228.71,228.64,228.67,2347.0
2023-12-22 13:25:00,228.66,228.79,228.57,228.64,10103.0,228.66,228.79,228.57,228.64,10103.0
2023-12-22 13:30:00,228.59,228.66,228.45,228.57,5525.0,228.59,228.66,228.45,228.57,5525.0
2023-12-22 13:35:00,228.59,228.59,228.17,228.24,27531.0,228.59,228.59,228.17,228.24,27531.0
2023-12-22 13:40:00,228.26,228.54,228.2,228.41,4027.0,228.26,228.54,228.2,228.41,4027.0
2023-12-22 13:45:00,228.36,228.37,228.14,228.17,9196.0,228.36,228.37,228.14,228.17,9196.0
2023-12-22 13:50:00,228.23,228.25,227.99,228.08,11511.0,228.23,228.25,227.99,228.08,11511.0
2023-12-22 13:55:00,228.02,228.63,228.02,228.49,13269.0,228.02,228.63,228.02,228.49,13269.0
2023-12-22 14:00:00,228.57,228.57,228.1,228.13,1650.0,228.57,228.57,228.1,228.13,1650.0
2023-12-22 14:05:00,228.13,228.29,227.77,228.22,3449.0,228.13,228.29,227.77,228.22,3449.0
2023-12-22 14:10:00,228.24,228.5,228.24,228.44,600.0,228.24,228.5,228.24,228.44,600.0
2023-12-22 14:15:00,228.43,228.48,227.96,228.32,3202.0,228.43,228.48,227.96,228.32,3202.0
2023-12-22 14:20:00,228.17,228.21,227.62,227.83,2569.0,228.17,228.21,227.62,227.83,2569.0
2023-12-22 14:25:00,227.73,227.77,227.56,227.64,1500.0,227.73,227.77,227.56,227.64,1500.0
2023-12-22 14:30:00,227.56,227.82,227.48,227.82,2368.0,227.56,227.82,227.48,227.82,2368.0
2023-12-22 14:35:00,227.66,228.32,227.63,228.03,2185.0,227.66,228.32,227.63,228.03,2185.0
2023-12-22 14:40:00,228.11,228.68,228.1,228.67,600.0,228.11,228.68,228.1,228.67,600.0
2023-12-22 14:45:00,228.69,228.85,228.6,228.72,2404.0,228.69,228.85,228.6,228.72,2404.0
2023-12-22 14:50:00,228.81,229.02,228.8,228.98,1111.0,228.81,229.02,228.8,228.98,1111.0
2023-12-22 14:55:00,229.04,229.23,228.89,229.23,2014.0,229.04,229.23,228.89,229.23,2014.0
2023-12-22 15:00:00,229.24,229.27,229.1,229.12,1480.0,229.24,229.27,229.1,229.12,1480.0
2023-12-22 15:05:00,229.22,229.34,229.08,229.08,2344.0,229.22,229.34,229.08,229.08,2344.0
2023-12-22 15:10:00,229.13,229.13,228.87,229.05,2543.0,229.13,229.13,228.87,229.05,2543.0
2023-12-22 15:15:00,229.11,229.2,229.05,229.2,400.0,229.11,229.2,229.05,229.2,400.0
2023-12-22 15:20:00,229.1,229.1,228.9,229.02,2400.0,229.1,229.1,228.9,229.02,2400.0
2023-12-22 15:25:00,228.96,229.2,228.92,229.2,1100.0,228.96,229.2,228.92,229.2,1100.0
2023-12-22 15:30:00,229.25,229.26,228.87,229.01,2280.0,229.25,229.26,228.87,229.01,2280.0
2023-12-22 15:35:00,228.94,229.15,228.9,228.9,2001.0,228.94,229.15,228.9,228.9,2001.0
2023-12-22 15:40:00,228.93,229.1,228.93,229.03,1518.0,228.93,229.1,228.93,229.03,1518.0
2023-12-22 15:45:00,229.06,229.24,228.95,229.04,5112.0,229.06,229.24,228.95,229.04,5112.0
2023-12-22 15:50:00,229.02,229.43,229.01,229.27,3346.0,229.02,229.43,229.01,229.27,3346.0
2023-12-22 15:55:00,229.31,229.41,229.09,229.37,22373.0,229.31,229.41,229.09,229.37,22373.0
2023-12-26 09:30:00,229.24,229.34,228.53,229.33,3982.0,229.24,229.34,228.53,229.33,3982.0
2023-12-26 09:35:00,229.26,229.57,229.0,229.09,504.0,229.26,229.57,229.0,229.09,504.0
2023-12-26 09:40:00,228.59,228.62,228.59,228.62,200.0,228.59,228.62,228.59,228.62,200.0
2023-12-26 09:45:00,229.18,229.18,229.16,229.17,300.0,229.18,229.18,229.16,229.17,300.0
2023-12-26 09:50:00,229.08,229.65,229.08,229.65,588.0,229.08,229.65,229.08,229.65,588.0
2023-12-26 09:55:00,229.72,229.73,229.72,229.72,296.0,229.72,229.73,229.72,229.72,296.0
2023-12-26 10:00:00,229.99,230.21,229.84,229.98,1032.0,229.99,230.21,229.84,229.98,1032.0
2023-12-26 10:05:00,230.18,230.26,230.06,230.06,1741.0,230.18,230.26,230.06,230.06,1741.0
2023-12-26 10:10:00,229.86,229.87,229.79,229.84,600.0,229.86,229.87,229.79,229.84,600.0
2023-12-26 10:15:00,230.06,230.06,229.88,229.88,500.0,230.06,230.06,229.88,229.88,500.0
2023-12-26 10:20:00,229.68,229.79,229.68,229.76,1732.0,229.68,229.79,229.68,229.76,1732.0
2023-12-26 10:25:00,229.95,229.95,229.86,229.86,200.0,229.95,229.95,229.86,229.86,200.0
2023-12-26 10:30:00,229.96,229.96,229.61,229.8,1469.0,229.96,229.96,229.61,229.8,1469.0
2023-12-26 10:35:00,229.76,229.89,229.61,229.79,1106.0,229.76,229.89,229.61,229.79,1106.0
2023-12-26 10:40:00,229.66,229.66,229.54,229.6,930.0,229.66,229.66,229.54,229.6,930.0
2023-12-26 10:45:00,229.43,229.43,229.42,229.43,233.0,229.43,229.43,229.42,229.43,233.0
2023-12-26 10:50:00,229.37,229.37,229.0,229.25,4993.0,229.37,229.37,229.0,229.25,4993.0
2023-12-26 10:55:00,229.28,229.52,229.27,229.52,387.0,229.28,229.52,229.27,229.52,387.0
2023-12-26 11:00:00,229.45,229.45,229.32,229.39,851.0,229.45,229.45,229.32,229.39,851.0
2023-12-26 11:05:00,229.41,229.49,229.33,229.44,1400.0,229.41,229.49,229.33,229.44,1400.0
2023-12-26 11:10:00,229.49,229.72,229.48,229.67,700.0,229.49,229.72,229.48,229.67,700.0
2023-12-26 11:15:00,229.66,229.79,229.61,229.61,1569.0,229.66,229.79,229.61,229.61,1569.0
2023-12-26 11:20:00,229.68,229.68,229.58,229.61,400.0,229.68,229.68,229.58,229.61,400.0
2023-12-26 11:25:00,229.57,229.62,229.52,229.62,300.0,229.57,229.62,229.52,229.62,300.0
2023-12-26 11:30:00,229.72,229.82,229.71,229.82,585.0,229.72,229.82,229.71,229.82,585.0
2023-12-26 11:35:00,229.84,229.84,229.72,229.75,638.0,229.84,229.84,229.72,229.75,638.0
2023-12-26 11:40:00,229.81,229.81,229.63,229.63,453.0,229.81,229.81,229.63,229.63,453.0
2023-12-26 11:45:00,229.7,229.73,229.65,229.7,850.0,229.7,229.73,229.65,229.7,850.0
2023-12-26 11:50:00,229.68,229.68,229.68,229.68,100.0,229.68,229.68,229.68,229.68,100.0
2023-12-26 11:55:00,229.93,229.95,229.93,229.95,302.0,229.93,229.95,229.93,229.95,302.0
2023-12-26 12:00:00,229.85,229.87,229.75,229.75,500.0,229.85,229.87,229.75,229.75,500.0
2023-12-26 12:05:00,229.92,230.02,229.83,230.02,730.0,229.92,230.02,229.83,230.02,730.0
2023-12-26 12:10:00,230.15,230.26,230.15,230.21,600.0,230.15,230.26,230.15,230.21,600.0
2023-12-26 12:15:00,230.19,230.35,230.19,230.34,1696.0,230.19,230.35,230.19,230.34,1696.0
2023-12-26 12:20:00,230.28,230.34,230.28,230.34,200.0,230.28,230.34,230.28,230.34,200.0
2023-12-26 12:25:00,230.33,230.33,230.2,230.2,1000.0,230.33,230.33,230.2,230.2,1000.0
2023-12-26 12:30:00,230.28,230.28,230.24,230.25,400.0,230.28,230.28,230.24,230.25,400.0
2023-12-26 12:35:00,230.07,230.07,230.07,230.07,101.0,230.07,230.07,230.07,230.07,101.0
2023-12-26 12:40:00,230.07,230.07,230.07,230.07,0.0,230.07,230.07,230.07,230.07,0.0
2023-12-26 12:45:00,230.33,230.51,230.28,230.51,602.0,230.33,230.51,230.28,230.51,602.0
2023-12-26 12:50:00,230.39,230.39,230.37,230.37,745.0,230.39,230.39,230.37,230.37,745.0
2023-12-26 12:55:00,230.34,230.39,230.34,230.38,240.0,230.34,230.39,230.34,230.38,240.0
2023-12-26 13:00:00,230.42,230.49,230.33,230.49,900.0,230.42,230.49,230.33,230.49,900.0
2023-12-26 13:05:00,230.36,230.36,230.34,230.34,500.0,230.36,230.36,230.34,230.34,500.0
2023-12-26 13:10:00,230.34,230.34,230.34,230.34,0.0,230.34,230.34,230.34,230.34,0.0
2023-12-26 13:15:00,230.4,230.4,230.38,230.38,401.0,230.4,230.4,230.38,230.38,401.0
2023-12-26 13:20:00,230.6,230.78,230.6,230.78,876.0,230.6,230.78,230.6,230.78,876.0
2023-12-26 13:25:00,230.79,230.86,230.68,230.86,500.0,230.79,230.86,230.68,230.86,500.0
2023-12-26 13:30:00,230.66,230.74,230.65,230.69,405.0,230.66,230.74,230.65,230.69,405.0
2023-12-26 13:35:00,230.71,230.72,230.67,230.67,710.0,230.71,230.72,230.67,230.67,710.0
2023-12-26 13:40:00,230.7,230.88,230.67,230.88,4197.0,230.7,230.88,230.67,230.88,4197.0
2023-12-26 13:45:00,230.84,230.95,230.74,230.86,3938.0,230.84,230.95,230.74,230.86,3938.0
2023-12-26 13:50:00,230.72,230.73,230.67,230.68,995.0,230.72,230.73,230.67,230.68,995.0
2023-12-26 13:55:00,230.67,230.81,230.64,230.72,17771.0,230.67,230.81,230.64,230.72,17771.0
2023-12-26 14:00:00,230.65,230.69,230.59,230.59,984.0,230.65,230.69,230.59,230.59,984.0
2023-12-26 14:05:00,230.68,230.69,230.6,230.69,517.0,230.68,230.69,230.6,230.69,517.0
2023-12-26 14:10:00,230.7,230.78,230.45,230.48,2726.0,230.7,230.78,230.45,230.48,2726.0
2023-12-26 14:15:00,230.49,230.5,230.39,230.49,2101.0,230.49,230.5,230.39,230.49,2101.0
2023-12-26 14:20:00,230.5,230.7,230.45,230.69,2731.0,230.5,230.7,230.45,230.69,2731.0
2023-12-26 14:25:00,230.69,230.69,230.51,230.6,1672.0,230.69,230.69,230.51,230.6,1672.0
2023-12-26 14:30:00,230.53,230.53,230.43,230.43,200.0,230.53,230.53,230.43,230.43,200.0
2023-12-26 14:35:00,230.61,230.69,230.6,230.68,1724.0,230.61,230.69,230.6,230.68,1724.0
2023-12-26 14:40:00,230.72,230.78,230.6,230.6,3848.0,230.72,230.78,230.6,230.6,3848.0
2023-12-26 14:45:00,230.69,230.69,230.61,230.62,400.0,230.69,230.69,230.61,230.62,400.0
2023-12-26 14:50:00,230.62,230.76,230.61,230.71,1022.0,230.62,230.76,230.61,230.71,1022.0
2023-12-26 14:55:00,230.72,230.77,230.64,230.67,3486.0,230.72,230.77,230.64,230.67,3486.0
2023-12-26 15:00:00,230.7,230.79,230.61,230.71,3458.0,230.7,230.79,230.61,230.71,3458.0
2023-12-26 15:05:00,230.66,230.83,230.66,230.75,6849.0,230.66,230.83,230.66,230.75,6849.0
2023-12-26 15:10:00,230.76,230.87,230.63,230.71,11689.0,230.76,230.87,230.63,230.71,11689.0
2023-12-26 15:15:00,230.71,230.78,230.66,230.66,1484.0,230.71,230.78,230.66,230.66,1484.0
2023-12-26 15:20:00,230.68,230.85,230.68,230.69,7867.0,230.68,230.85,230.68,230.69,7867.0
2023-12-26 15:25:00,230.7,230.96,230.66,230.79,26798.0,230.7,230.96,230.66,230.79,26798.0
2023-12-26 15:30:00,230.8,230.87,230.66,230.87,8440.0,230.8,230.87,230.66,230.87,8440.0
2023-12-26 15:35:00,230.92,231.12,230.75,231.08,7466.0,230.92,231.12,230.75,231.08,7466.0
2023-12-26 15:40:00,231.12,231.12,230.93,231.0,2716.0,231.12,231.12,230.93,231.0,2716.0
2023-12-26 15:45:00,230.96,231.11,230.86,230.9,2998.0,230.96,231.11,230.86,230.9,2998.0
2023-12-26 15:50:00,230.83,231.14,230.79,231.0,8167.0,230.83,231.14,230.79,231.0,8167.0
2023-12-26 15:55:00,230.96,231.1,230.87,230.98,29649.0,230.96,231.1,230.87,230.98,29649.0
2023-12-27 09:30:00,231.33,232.61,231.23,231.74,8373.0,231.33,232.61,231.23,231.74,8373.0
2023-12-27 09:35:00,232.02,232.02,232.02,232.02,100.0,232.02,232.02,232.02,232.02,100.0
2023-12-27 09:40:00,231.91,232.47,231.61,231.75,5176.0,231.91,232.47,231.61,231.75,5176.0
2023-12-27 09:45:00,232.06,232.24,232.0,232.19,1571.0,232.06,232.24,232.0,232.19,1571.0
2023-12-27 09:50:00,232.04,232.49,232.0,232.0,1527.0,232.04,232.49,232.0,232.0,1527.0
2023-12-27 09:55:00,231.9,232.24,231.9,232.24,736.0,231.9,232.24,231.9,232.24,736.0
2023-12-27 10:00:00,232.27,232.61,232.26,232.49,2248.0,232.27,232.61,232.26,232.49,2248.0
2023-12-27 10:05:00,232.41,232.52,232.32,232.37,2069.0,232.41,232.52,232.32,232.37,2069.0
2023-12-27 10:10:00,232.3,232.3,231.93,232.14,1408.0,232.3,232.3,231.93,232.14,1408.0
2023-12-27 10:15:00,232.09,232.09,231.81,231.81,1021.0,232.09,232.09,231.81,231.81,1021.0
2023-12-27 10:20:00,231.66,231.86,231.61,231.81,1354.0,231.66,231.86,231.61,231.81,1354.0
2023-12-27 10:25:00,231.83,231.93,231.7,231.76,1613.0,231.83,231.93,231.7,231.76,1613.0
2023-12-27 10:30:00,231.53,231.54,231.4,231.45,800.0,231.53,231.54,231.4,231.45,800.0
2023-12-27 10:35:00,231.36,231.48,231.19,231.2,1665.0,231.36,231.48,231.19,231.2,1665.0
2023-12-27 10:40:00,231.15,231.22,230.87,231.2,3062.0,231.15,231.22,230.87,231.2,3062.0
2023-12-27 10:45:00,231.19,231.47,231.19,231.32,3096.0,231.19,231.47,231.19,231.32,3096.0
2023-12-27 10:50:00,231.24,231.39,231.19,231.39,2213.0,231.24,231.39,231.19,231.39,2213.0
2023-12-27 10:55:00,231.45,231.48,231.28,231.4,2245.0,231.45,231.48,231.28,231.4,2245.0
2023-12-27 11:00:00,231.4,231.47,231.33,231.47,2711.0,231.4,231.47,231.33,231.47,2711.0
2023-12-27 11:05:00,231.6,231.66,231.48,231.66,1300.0,231.6,231.66,231.48,231.66,1300.0
2023-12-27 11:10:00,231.54,231.54,231.17,231.42,3873.0,231.54,231.54,231.17,231.42,3873.0
2023-12-27 11:15:00,231.44,231.75,231.44,231.75,2899.0,231.44,231.75,231.44,231.75,2899.0
2023-12-27 11:20:00,231.77,231.82,231.72,231.77,1417.0,231.77,231.82,231.72,231.77,1417.0
2023-12-27 11:25:00,231.77,231.78,231.38,231.38,2505.0,231.77,231.78,231.38,231.38,2505.0
2023-12-27 11:30:00,231.52,231.55,231.46,231.48,1236.0,231.52,231.55,231.46,231.48,1236.0
2023-12-27 11:35:00,231.6,231.67,231.45,231.51,2021.0,231.6,231.67,231.45,231.51,2021.0
2023-12-27 11:40:00,231.43,231.82,231.42,231.72,2218.0,231.43,231.82,231.42,231.72,2218.0
2023-12-27 11:45:00,231.72,231.73,231.71,231.73,500.0,231.72,231.73,231.71,231.73,500.0
2023-12-27 11:50:00,231.63,231.65,231.49,231.58,2910.0,231.63,231.65,231.49,231.58,2910.0
2023-12-27 11:55:00,231.61,231.69,231.55,231.69,431.0,231.61,231.69,231.55,231.69,431.0
2023-12-27 12:00:00,231.59,231.74,231.44,231.44,2342.0,231.59,231.74,231.44,231.44,2342.0
2023-12-27 12:05:00,231.47,231.54,231.31,231.33,2442.0,231.47,231.54,231.31,231.33,2442.0
2023-12-27 12:10:00,231.42,231.62,231.36,231.6,1892.0,231.42,231.62,231.36,231.6,1892.0
2023-12-27 12:15:00,231.53,231.71,231.53,231.61,2038.0,231.53,231.71,231.53,231.61,2038.0
2023-12-27 12:20:00,231.66,231.79,231.51,231.52,3603.0,231.66,231.79,231.51,231.52,3603.0
2023-12-27 12:25:00,231.48,231.51,231.08,231.08,1640.0,231.48,231.51,231.08,231.08,1640.0
2023-12-27 12:30:00,231.11,231.2,231.09,231.15,700.0,231.11,231.2,231.09,231.15,700.0
2023-12-27 12:35:00,231.07,231.07,230.79,230.79,3066.0,231.07,231.07,230.79,230.79,3066.0
2023-12-27 12:40:00,230.67,230.7,230.27,230.27,2359.0,230.67,230.7,230.27,230.27,2359.0
2023-12-27 12:45:00,230.45,230.48,230.18,230.31,1750.0,230.45,230.48,230.18,230.31,1750.0
2023-12-27 12:50:00,230.34,230.46,230.31,230.34,1964.0,230.34,230.46,230.31,230.34,1964.0
2023-12-27 12:55:00,230.17,230.38,230.13,230.38,2441.0,230.17,230.38,230.13,230.38,2441.0
2023-12-27 13:00:00,230.31,230.65,230.3,230.6,4134.0,230.31,230.65,230.3,230.6,4134.0
2023-12-27 13:05:00,230.62,231.15,230.54,230.98,4678.0,230.62,231.15,230.54,230.98,4678.0
2023-12-27 13:10:00,230.97,231.11,230.97,230.97,1000.0,230.97,231.11,230.97,230.97,1000.0
2023-12-27 13:15:00,230.97,230.97,230.9,230.9,454.0,230.97,230.97,230.9,230.9,454.0
2023-12-27 13:20:00,230.94,231.12,230.73,230.75,2724.0,230.94,231.12,230.73,230.75,2724.0
2023-12-27 13:25:00,230.79,230.93,230.7,230.71,1476.0,230.79,230.93,230.7,230.71,1476.0
2023-12-27 13:30:00,230.78,230.78,230.55,230.56,300.0,230.78,230.78,230.55,230.56,300.0
2023-12-27 13:35:00,230.55,230.61,230.39,230.59,3115.0,230.55,230.61,230.39,230.59,3115.0
2023-12-27 13:40:00,230.61,230.72,230.6,230.63,649.0,230.61,230.72,230.6,230.63,649.0
2023-12-27 13:45:00,230.61,230.61,230.53,230.6,1305.0,230.61,230.61,230.53,230.6,1305.0
2023-12-27 13:50:00,230.55,230.56,230.43,230.49,900.0,230.55,230.56,230.43,230.49,900.0
2023-12-27 13:55:00,230.52,230.52,230.31,230.33,400.0,230.52,230.52,230.31,230.33,400.0
2023-12-27 14:00:00,230.2,230.2,229.76,229.96,3610.0,230.2,230.2,229.76,229.96,3610.0
2023-12-27 14:05:00,229.67,230.02,229.59,229.94,1907.0,229.67,230.02,229.59,229.94,1907.0
2023-12-27 14:10:00,229.9,230.13,229.74,230.05,4000.0,229.9,230.13,229.74,230.05,4000.0
2023-12-27 14:15:00,230.06,230.35,230.01,230.27,800.0,230.06,230.35,230.01,230.27,800.0
2023-12-27 14:20:00,230.37,230.74,230.37,230.64,1400.0,230.37,230.74,230.37,230.64,1400.0
2023-12-27 14:25:00,230.59,230.8,230.57,230.75,2100.0,230.59,230.8,230.57,230.75,2100.0
2023-12-27 14:30:00,230.81,230.97,230.41,230.7,53308.0,230.81,230.97,230.41,230.7,53308.0
2023-12-27 14:35:00,230.77,231.15,230.77,231.01,26007.0,230.77,231.15,230.77,231.01,26007.0
2023-12-27 14:40:00,231.03,231.17,230.92,231.12,2942.0,231.03,231.17,230.92,231.12,2942.0
2023-12-27 14:45:00,231.08,231.21,231.02,231.17,1766.0,231.08,231.21,231.02,231.17,1766.0
2023-12-27 14:50:00,231.24,231.31,231.17,231.18,1303.0,231.24,231.31,231.17,231.18,1303.0
2023-12-27 14:55:00,231.1,231.33,231.1,231.3,2200.0,231.1,231.33,231.1,231.3,2200.0
2023-12-27 15:00:00,231.3,231.33,230.89,230.93,3988.0,231.3,231.33,230.89,230.93,3988.0
2023-12-27 15:05:00,230.92,230.92,230.44,230.75,3663.0,230.92,230.92,230.44,230.75,3663.0
2023-12-27 15:10:00,230.76,231.02,230.66,231.02,4501.0,230.76,231.02,230.66,231.02,4501.0
2023-12-27 15:15:00,230.96,231.27,230.95,231.25,2944.0,230.96,231.27,230.95,231.25,2944.0
2023-12-27 15:20:00,231.3,231.46,230.97,231.06,7552.0,231.3,231.46,230.97,231.06,7552.0
2023-12-27 15:25:00,230.93,231.2,230.8,231.11,3472.0,230.93,231.2,230.8,231.11,3472.0
2023-12-27 15:30:00,231.07,231.36,231.07,231.34,2111.0,231.07,231.36,231.07,231.34,2111.0
2023-12-27 15:35:00,231.45,231.59,231.36,231.52,1863.0,231.45,231.59,231.36,231.52,1863.0
2023-12-27 15:40:00,231.56,231.56,231.19,231.3,4632.0,231.56,231.56,231.19,231.3,4632.0
2023-12-27 15:45:00,231.27,231.48,231.2,231.2,5307.0,231.27,231.48,231.2,231.2,5307.0
2023-12-27 15:50:00,231.2,231.38,230.94,231.24,8911.0,231.2,231.38,230.94,231.24,8911.0
2023-12-27 15:55:00,231.34,232.0,231.34,231.98,34741.0,231.34,232.0,231.34,231.98,34741.0
2023-12-28 09:30:00,232.44,232.44,230.68,231.63,7419.0,232.44,232.44,230.68,231.63,7419.0
2023-12-28 09:35:00,232.0,232.62,232.0,232.62,1998.0,232.0,232.62,232.0,232.62,1998.0
2023-12-28 09:40:00,232.82,233.04,232.07,232.16,2110.0,232.82,233.04,232.07,232.16,2110.0
2023-12-28 09:45:00,231.68,232.19,231.67,232.11,1796.0,231.68,232.19,231.67,232.11,1796.0
2023-12-28 09:50:00,232.38,232.4,232.13,232.37,8234.0,232.38,232.4,232.13,232.37,8234.0
2023-12-28 09:55:00,232.39,232.9,232.38,232.63,4666.0,232.39,232.9,232.38,232.63,4666.0
2023-12-28 10:00:00,232.68,232.84,232.48,232.84,3705.0,232.68,232.84,232.48,232.84,3705.0
2023-12-28 10:05:00,232.66,232.66,232.4,232.4,1205.0,232.66,232.66,232.4,232.4,1205.0
2023-12-28 10:10:00,232.34,232.61,232.26,232.6,1946.0,232.34,232.61,232.26,232.6,1946.0
2023-12-28 10:15:00,232.59,233.1,232.59,233.09,9212.0,232.59,233.1,232.59,233.09,9212.0
2023-12-28 10:20:00,233.09,233.15,232.85,232.97,3177.0,233.09,233.15,232.85,232.97,3177.0
2023-12-28 10:25:00,233.0,233.3,233.0,233.12,11659.0,233.0,233.3,233.0,233.12,11659.0
2023-12-28 10:30:00,233.05,233.16,233.05,233.16,527.0,233.05,233.16,233.05,233.16,527.0
2023-12-28 10:35:00,233.09,233.09,232.76,232.76,1254.0,233.09,233.09,232.76,232.76,1254.0
2023-12-28 10:40:00,233.1,233.1,232.74,232.78,472.0,233.1,233.1,232.74,232.78,472.0
2023-12-28 10:45:00,232.8,232.87,232.64,232.64,2101.0,232.8,232.87,232.64,232.64,2101.0
2023-12-28 10:50:00,232.62,232.66,232.45,232.46,1028.0,232.62,232.66,232.45,232.46,1028.0
2023-12-28 10:55:00,232.44,232.46,232.08,232.12,1039.0,232.44,232.46,232.08,232.12,1039.0
2023-12-28 11:00:00,232.1,232.19,231.94,232.19,1394.0,232.1,232.19,231.94,232.19,1394.0
2023-12-28 11:05:00,232.15,232.32,232.03,232.32,1190.0,232.15,232.32,232.03,232.32,1190.0
2023-12-28 11:10:00,232.36,232.36,232.3,232.3,344.0,232.36,232.36,232.3,232.3,344.0
2023-12-28 11:15:00,232.32,232.4,232.19,232.31,1319.0,232.32,232.4,232.19,232.31,1319.0
2023-12-28 11:20:00,232.32,232.51,232.32,232.5,795.0,232.32,232.51,232.32,232.5,795.0
2023-12-28 11:25:00,232.4,232.47,232.4,232.47,415.0,232.4,232.47,232.4,232.47,415.0
2023-12-28 11:30:00,232.54,232.58,232.3,232.31,700.0,232.54,232.58,232.3,232.31,700.0
2023-12-28 11:35:00,232.31,232.43,232.27,232.4,688.0,232.31,232.43,232.27,232.4,688.0
2023-12-28 11:40:00,232.56,232.61,232.55,232.56,380.0,232.56,232.61,232.55,232.56,380.0
2023-12-28 11:45:00,232.45,232.56,232.35,232.56,1492.0,232.45,232.56,232.35,232.56,1492.0
2023-12-28 11:50:00,232.67,232.67,232.47,232.47,400.0,232.67,232.67,232.47,232.47,400.0
2023-12-28 11:55:00,232.37,232.37,232.36,232.37,213.0,232.37,232.37,232.36,232.37,213.0
2023-12-28 12:00:00,232.44,232.57,232.44,232.56,800.0,232.44,232.57,232.44,232.56,800.0
2023-12-28 12:05:00,232.53,232.82,232.52,232.78,1933.0,232.53,232.82,232.52,232.78,1933.0
2023-12-28 12:10:00,232.72,232.86,232.51,232.51,2074.0,232.72,232.86,232.51,232.51,2074.0
2023-12-28 12:15:00,232.59,232.68,232.57,232.59,747.0,232.59,232.68,232.57,232.59,747.0
2023-12-28 12:20:00,232.48,232.62,232.45,232.62,1074.0,232.48,232.62,232.45,232.62,1074.0
2023-12-28 12:25:00,232.56,232.56,232.49,232.49,300.0,232.56,232.56,232.49,232.49,300.0
2023-12-28 12:30:00,232.57,232.63,232.46,232.59,1517.0,232.57,232.63,232.46,232.59,1517.0
2023-12-28 12:35:00,232.59,232.59,232.59,232.59,100.0,232.59,232.59,232.59,232.59,100.0
2023-12-28 12:40:00,232.58,232.68,232.57,232.66,919.0,232.58,232.68,232.57,232.66,919.0
2023-12-28 12:45:00,232.78,232.83,232.6,232.6,1112.0,232.78,232.83,232.6,232.6,1112.0
2023-12-28 12:50:00,232.53,232.53,232.53,232.53,859.0,232.53,232.53,232.53,232.53,859.0
2023-12-28 12:55:00,232.79,232.79,232.67,232.76,926.0,232.79,232.79,232.67,232.76,926.0
2023-12-28 13:00:00,232.79,232.79,232.35,232.56,1409.0,232.79,232.79,232.35,232.56,1409.0
2023-12-28 13:05:00,232.42,232.68,232.38,232.58,1418.0,232.42,232.68,232.38,232.58,1418.0
2023-12-28 13:10:00,232.54,232.54,232.54,232.54,186.0,232.54,232.54,232.54,232.54,186.0
2023-12-28 13:15:00,232.82,232.82,232.82,232.82,237.0,232.82,232.82,232.82,232.82,237.0
2023-12-28 13:20:00,232.83,233.0,232.82,233.0,1720.0,232.83,233.0,232.82,233.0,1720.0
2023-12-28 13:25:00,233.16,233.22,232.84,232.84,2524.0,233.16,233.22,232.84,232.84,2524.0
2023-12-28 13:30:00,232.97,232.97,232.97,232.97,100.0,232.97,232.97,232.97,232.97,100.0
2023-12-28 13:35:00,233.01,233.12,233.0,233.01,5126.0,233.01,233.12,233.0,233.01,5126.0
2023-12-28 13:40:00,232.98,233.16,232.91,233.01,1623.0,232.98,233.16,232.91,233.01,1623.0
2023-12-28 13:45:00,233.01,233.1,233.01,233.1,200.0,233.01,233.1,233.01,233.1,200.0
2023-12-28 13:50:00,233.19,233.19,233.13,233.13,360.0,233.19,233.19,233.13,233.13,360.0
2023-12-28 13:55:00,233.11,233.2,232.99,233.2,663.0,233.11,233.2,232.99,233.2,663.0
2023-12-28 14:00:00,233.15,233.2,233.05,233.2,1238.0,233.15,233.2,233.05,233.2,1238.0
2023-12-28 14:05:00,233.19,233.19,233.07,233.07,400.0,233.19,233.19,233.07,233.07,400.0
2023-12-28 14:10:00,233.16,233.27,233.16,233.27,686.0,233.16,233.27,233.16,233.27,686.0
2023-12-28 14:15:00,233.38,233.71,233.38,233.71,1840.0,233.38,233.71,233.38,233.71,1840.0
2023-12-28 14:20:00,233.6,233.82,233.59,233.81,2386.0,233.6,233.82,233.59,233.81,2386.0
2023-12-28 14:25:00,233.82,233.92,233.61,233.84,4514.0,233.82,233.92,233.61,233.84,4514.0
2023-12-28 14:30:00,233.84,233.98,233.72,233.77,1750.0,233.84,233.98,233.72,233.77,1750.0
2023-12-28 14:35:00,233.76,233.97,233.71,233.84,2008.0,233.76,233.97,233.71,233.84,2008.0
2023-12-28 14:40:00,233.77,233.77,233.58,233.58,1985.0,233.77,233.77,233.58,233.58,1985.0
2023-12-28 14:45:00,233.66,233.79,233.62,233.74,1750.0,233.66,233.79,233.62,233.74,1750.0
2023-12-28 14:50:00,233.69,233.69,233.57,233.59,800.0,233.69,233.69,233.57,233.59,800.0
2023-12-28 14:55:00,233.7,233.7,233.6,233.61,500.0,233.7,233.7,233.6,233.61,500.0
2023-12-28 15:00:00,233.62,233.62,233.53,233.59,1846.0,233.62,233.62,233.53,233.59,1846.0
2023-12-28 15:05:00,233.52,233.67,233.51,233.57,947.0,233.52,233.67,233.51,233.57,947.0
2023-12-28 15:10:00,233.55,233.65,233.38,233.65,2928.0,233.55,233.65,233.38,233.65,2928.0
2023-12-28 15:15:00,233.52,233.7,233.38,233.7,1920.0,233.52,233.7,233.38,233.7,1920.0
2023-12-28 15:20:00,233.66,233.66,233.36,233.37,3695.0,233.66,233.66,233.36,233.37,3695.0
2023-12-28 15:25:00,233.24,233.24,232.98,233.1,4383.0,233.24,233.24,232.98,233.1,4383.0
2023-12-28 15:30:00,233.17,233.47,233.17,233.41,1910.0,233.17,233.47,233.17,233.41,1910.0
2023-12-28 15:35:00,233.58,233.74,233.52,233.6,1500.0,233.58,233.74,233.52,233.6,1500.0
2023-12-28 15:40:00,233.7,233.77,233.57,233.72,3549.0,233.7,233.77,233.57,233.72,3549.0
2023-12-28 15:45:00,233.68,233.71,233.38,233.4,4509.0,233.68,233.71,233.38,233.4,4509.0
2023-12-28 15:50:00,233.4,233.48,232.97,232.99,6653.0,233.4,233.48,232.97,232.99,6653.0
2023-12-28 15:55:00,233.04,233.14,232.57,232.84,33368.0,233.04,233.14,232.57,232.84,33368.0
2023-12-29 09:30:00,231.13,232.03,229.06,231.45,14521.0,231.13,232.03,229.06,231.45,14521.0
2023-12-29 09:35:00,231.45,231.45,231.45,231.45,0.0,231.45,231.45,231.45,231.45,0.0
2023-12-29 09:40:00,232.11,232.11,232.11,232.11,100.0,232.11,232.11,232.11,232.11,100.0
2023-12-29 09:45:00,232.15,232.15,232.14,232.15,200.0,232.15,232.15,232.14,232.15,200.0
2023-12-29 09:50:00,232.15,232.42,231.32,232.38,5355.0,232.15,232.42,231.32,232.38,5355.0
2023-12-29 09:55:00,232.19,232.77,232.19,232.74,2111.0,232.19,232.77,232.19,232.74,2111.0
2023-12-29 10:00:00,232.73,232.99,232.22,232.66,2500.0,232.73,232.99,232.22,232.66,2500.0
2023-12-29 10:05:00,232.76,232.76,232.23,232.46,1146.0,232.76,232.76,232.23,232.46,1146.0
2023-12-29 10:10:00,232.68,232.68,232.0,232.0,868.0,232.68,232.68,232.0,232.0,868.0
2023-12-29 10:15:00,232.67,232.67,232.11,232.3,1656.0,232.67,232.67,232.11,232.3,1656.0
2023-12-29 10:20:00,231.93,232.13,231.74,232.05,1900.0,231.93,232.13,231.74,232.05,1900.0
2023-12-29 10:25:00,231.9,232.3,231.9,232.3,2509.0,231.9,232.3,231.9,232.3,2509.0
2023-12-29 10:30:00,232.36,232.38,232.06,232.06,1205.0,232.36,232.38,232.06,232.06,1205.0
2023-12-29 10:35:00,232.21,232.22,232.09,232.09,200.0,232.21,232.22,232.09,232.09,200.0
2023-12-29 10:40:00,231.89,231.98,231.84,231.85,2625.0,231.89,231.98,231.84,231.85,2625.0
2023-12-29 10:45:00,231.85,231.99,231.47,231.85,3887.0,231.85,231.99,231.47,231.85,3887.0
2023-12-29 10:50:00,231.87,231.89,231.3,231.37,1061.0,231.87,231.89,231.3,231.37,1061.0
2023-12-29 10:55:00,231.49,231.78,231.48,231.78,691.0,231.49,231.78,231.48,231.78,691.0
2023-12-29 11:00:00,231.81,231.99,231.79,231.99,2801.0,231.81,231.99,231.79,231.99,2801.0
2023-12-29 11:05:00,231.71,231.71,231.71,231.71,100.0,231.71,231.71,231.71,231.71,100.0
2023-12-29 11:10:00,231.7,231.76,231.45,231.45,728.0,231.7,231.76,231.45,231.45,728.0
2023-12-29 11:15:00,231.24,231.56,231.24,231.56,300.0,231.24,231.56,231.24,231.56,300.0
2023-12-29 11:20:00,231.12,231.45,231.11,231.34,600.0,231.12,231.45,231.11,231.34,600.0
2023-12-29 11:25:00,231.13,231.25,230.84,230.84,540.0,231.13,231.25,230.84,230.84,540.0
2023-12-29 11:30:00,230.96,231.2,230.73,230.73,2102.0,230.96,231.2,230.73,230.73,2102.0
2023-12-29 11:35:00,230.73,230.8,230.62,230.67,7082.0,230.73,230.8,230.62,230.67,7082.0
2023-12-29 11:40:00,230.78,230.91,230.77,230.83,4605.0,230.78,230.91,230.77,230.83,4605.0
2023-12-29 11:45:00,230.8,230.91,230.79,230.83,694.0,230.8,230.91,230.79,230.83,694.0
2023-12-29 11:50:00,230.83,230.85,230.47,230.57,3004.0,230.83,230.85,230.47,230.57,3004.0
2023-12-29 11:55:00,230.72,230.95,230.68,230.68,1300.0,230.72,230.95,230.68,230.68,1300.0
2023-12-29 12:00:00,231.0,231.12,230.74,230.74,649.0,231.0,231.12,230.74,230.74,649.0
2023-12-29 12:05:00,230.5,230.5,230.49,230.5,106.0,230.5,230.5,230.49,230.5,106.0
2023-12-29 12:10:00,230.53,230.62,230.42,230.59,1665.0,230.53,230.62,230.42,230.59,1665.0
2023-12-29 12:15:00,230.27,230.56,230.27,230.56,200.0,230.27,230.56,230.27,230.56,200.0
2023-12-29 12:20:00,230.59,230.59,230.31,230.38,824.0,230.59,230.59,230.31,230.38,824.0
2023-12-29 12:25:00,230.24,230.25,230.24,230.24,250.0,230.24,230.25,230.24,230.24,250.0
2023-12-29 12:30:00,230.38,230.45,230.35,230.35,326.0,230.38,230.45,230.35,230.35,326.0
2023-12-29 12:35:00,230.36,230.67,230.36,230.62,528.0,230.36,230.67,230.36,230.62,528.0
2023-12-29 12:40:00,230.62,230.74,230.5,230.5,888.0,230.62,230.74,230.5,230.5,888.0
2023-12-29 12:45:00,230.71,230.71,230.55,230.55,776.0,230.71,230.71,230.55,230.55,776.0
2023-12-29 12:50:00,230.74,230.85,230.61,230.67,2295.0,230.74,230.85,230.61,230.67,2295.0
2023-12-29 12:55:00,230.7,231.01,230.7,230.94,400.0,230.7,231.01,230.7,230.94,400.0
2023-12-29 13:00:00,230.85,231.03,230.85,230.88,608.0,230.85,231.03,230.85,230.88,608.0
2023-12-29 13:05:00,230.97,231.07,230.83,230.84,1064.0,230.97,231.07,230.83,230.84,1064.0
2023-12-29 13:10:00,230.9,230.9,230.85,230.85,400.0,230.9,230.9,230.85,230.85,400.0
2023-12-29 13:15:00,230.85,230.85,230.64,230.71,400.0,230.85,230.85,230.64,230.71,400.0
2023-12-29 13:20:00,230.47,230.47,230.47,230.47,100.0,230.47,230.47,230.47,230.47,100.0
2023-12-29 13:25:00,230.45,230.58,230.45,230.5,558.0,230.45,230.58,230.45,230.5,558.0
2023-12-29 13:30:00,230.59,230.7,230.56,230.7,900.0,230.59,230.7,230.56,230.7,900.0
2023-12-29 13:35:00,230.69,230.79,230.63,230.63,1223.0,230.69,230.79,230.63,230.63,1223.0
2023-12-29 13:40:00,230.64,231.05,230.63,230.98,800.0,230.64,231.05,230.63,230.98,800.0
2023-12-29 13:45:00,230.99,231.14,230.99,231.05,556.0,230.99,231.14,230.99,231.05,556.0
2023-12-29 13:50:00,231.15,231.15,230.83,230.93,636.0,231.15,231.15,230.83,230.93,636.0
2023-12-29 13:55:00,230.9,231.0,230.89,231.0,300.0,230.9,231.0,230.89,231.0,300.0
2023-12-29 14:00:00,230.96,230.96,230.83,230.94,1330.0,230.96,230.96,230.83,230.94,1330.0
2023-12-29 14:05:00,230.93,231.03,230.93,230.94,873.0,230.93,231.03,230.93,230.94,873.0
2023-12-29 14:10:00,230.94,230.94,230.67,230.67,1000.0,230.94,230.94,230.67,230.67,1000.0
2023-12-29 14:15:00,230.81,231.03,230.81,231.03,1540.0,230.81,231.03,230.81,231.03,1540.0
2023-12-29 14:20:00,231.05,231.27,231.05,231.27,725.0,231.05,231.27,231.05,231.27,725.0
2023-12-29 14:25:00,231.51,231.51,231.27,231.32,829.0,231.51,231.51,231.27,231.32,829.0
2023-12-29 14:30:00,231.51,231.55,231.44,231.51,903.0,231.51,231.55,231.44,231.51,903.0
2023-12-29 14:35:00,231.4,231.64,231.29,231.5,1500.0,231.4,231.64,231.29,231.5,1500.0
2023-12-29 14:40:00,231.53,231.78,231.51,231.78,7378.0,231.53,231.78,231.51,231.78,7378.0
2023-12-29 14:45:00,231.69,231.85,231.63,231.74,4095.0,231.69,231.85,231.63,231.74,4095.0
2023-12-29 14:50:00,231.69,231.78,231.51,231.51,2597.0,231.69,231.78,231.51,231.51,2597.0
2023-12-29 14:55:00,231.47,231.47,231.46,231.47,460.0,231.47,231.47,231.46,231.47,460.0
2023-12-29 15:00:00,231.37,231.41,231.23,231.41,1174.0,231.37,231.41,231.23,231.41,1174.0
2023-12-29 15:05:00,231.3,231.57,231.29,231.55,1662.0,231.3,231.57,231.29,231.55,1662.0
2023-12-29 15:10:00,231.54,231.72,231.33,231.72,3524.0,231.54,231.72,231.33,231.72,3524.0
2023-12-29 15:15:00,231.69,231.69,231.47,231.64,2785.0,231.69,231.69,231.47,231.64,2785.0
2023-12-29 15:20:00,231.5,231.58,231.34,231.43,1137.0,231.5,231.58,231.34,231.43,1137.0
2023-12-29 15:25:00,231.3,231.74,231.3,231.74,631.0,231.3,231.74,231.3,231.74,631.0
2023-12-29 15:30:00,231.58,231.58,231.47,231.53,400.0,231.58,231.58,231.47,231.53,400.0
2023-12-29 15:35:00,231.62,231.7,231.61,231.63,937.0,231.62,231.7,231.61,231.63,937.0
2023-12-29 15:40:00,231.71,231.73,231.51,231.51,1475.0,231.71,231.73,231.51,231.51,1475.0
2023-12-29 15:45:00,231.44,231.6,231.33,231.33,699.0,231.44,231.6,231.33,231.33,699.0
2023-12-29 15:50:00,230.94,231.32,230.89,230.98,1996.0,230.94,231.32,230.89,230.98,1996.0
2023-12-29 15:55:00,230.56,231.45,230.54,231.4,24855.0,230.56,231.45,230.54,231.4,24855.0
2024-01-02 09:30:00,229.66,231.24,227.72,230.73,23010.0,229.66,231.24,227.72,230.73,23010.0
2024-01-02 09:35:00,230.96,231.89,230.29,230.29,9199.0,230.96,231.89,230.29,230.29,9199.0
2024-01-02 09:40:00,230.19,231.74,229.85,231.7,3717.0,230.19,231.74,229.85,231.7,3717.0
2024-01-02 09:45:00,232.27,232.68,231.74,231.74,1186.0,232.27,232.68,231.74,231.74,1186.0
2024-01-02 09:50:00,231.56,232.17,231.56,231.69,2779.0,231.56,232.17,231.56,231.69,2779.0
2024-01-02 09:55:00,231.54,232.29,231.29,232.23,2848.0,231.54,232.29,231.29,232.23,2848.0
2024-01-02 10:00:00,232.3,232.67,231.96,232.39,3970.0,232.3,232.67,231.96,232.39,3970.0
2024-01-02 10:05:00,231.83,232.0,231.28,231.44,3945.0,231.83,232.0,231.28,231.44,3945.0
2024-01-02 10:10:00,231.43,231.66,231.35,231.54,1100.0,231.43,231.66,231.35,231.54,1100.0
2024-01-02 10:15:00,231.66,231.76,231.4,231.62,2707.0,231.66,231.76,231.4,231.62,2707.0
2024-01-02 10:20:00,231.44,231.94,231.44,231.8,1900.0,231.44,231.94,231.44,231.8,1900.0
2024-01-02 10:25:00,231.78,231.83,231.48,231.48,1200.0,231.78,231.83,231.48,231.48,1200.0
2024-01-02 10:30:00,231.45,231.48,231.12,231.43,2419.0,231.45,231.48,231.12,231.43,2419.0
2024-01-02 10:35:00,231.44,231.44,230.97,231.33,3274.0,231.44,231.44,230.97,231.33,3274.0
2024-01-02 10:40:00,231.37,231.68,231.0,231.68,1073.0,231.37,231.68,231.0,231.68,1073.0
2024-01-02 10:45:00,231.53,231.65,231.34,231.44,1149.0,231.53,231.65,231.34,231.44,1149.0
2024-01-02 10:50:00,231.38,231.74,231.38,231.43,2600.0,231.38,231.74,231.38,231.43,2600.0
2024-01-02 10:55:00,231.43,231.43,230.7,230.71,701.0,231.43,231.43,230.7,230.71,701.0
2024-01-02 11:00:00,230.84,231.16,230.7,230.98,3616.0,230.84,231.16,230.7,230.98,3616.0
2024-01-02 11:05:00,230.88,231.16,230.57,231.16,3667.0,230.88,231.16,230.57,231.16,3667.0
2024-01-02 11:10:00,231.21,231.21,230.79,231.06,1957.0,231.21,231.21,230.79,231.06,1957.0
2024-01-02 11:15:00,231.52,231.52,231.06,231.06,1823.0,231.52,231.52,231.06,231.06,1823.0
2024-01-02 11:20:00,231.07,231.23,230.75,231.02,4900.0,231.07,231.23,230.75,231.02,4900.0
2024-01-02 11:25:00,231.12,231.33,231.12,231.33,1632.0,231.12,231.33,231.12,231.33,1632.0
2024-01-02 11:30:00,231.21,231.47,231.21,231.47,1492.0,231.21,231.47,231.21,231.47,1492.0
2024-01-02 11:35:00,231.33,231.33,231.06,231.2,1000.0,231.33,231.33,231.06,231.2,1000.0
2024-01-02 11:40:00,231.06,231.34,231.06,231.22,2933.0,231.06,231.34,231.06,231.22,2933.0
2024-01-02 11:45:00,231.23,231.47,231.23,231.39,1000.0,231.23,231.47,231.23,231.39,1000.0
2024-01-02 11:50:00,231.38,231.5,231.25,231.25,1181.0,231.38,231.5,231.25,231.25,1181.0
2024-01-02 11:55:00,231.48,231.5,231.27,231.5,10217.0,231.48,231.5,231.27,231.5,10217.0
2024-01-02 12:00:00,231.5,231.5,231.34,231.47,2531.0,231.5,231.5,231.34,231.47,2531.0
2024-01-02 12:05:00,231.5,231.5,231.37,231.39,500.0,231.5,231.5,231.37,231.39,500.0
2024-01-02 12:10:00,231.39,232.0,231.38,231.79,4001.0,231.39,232.0,231.38,231.79,4001.0
2024-01-02 12:15:00,231.88,231.96,231.54,231.95,1882.0,231.88,231.96,231.54,231.95,1882.0
2024-01-02 12:20:00,231.85,232.04,231.77,231.89,3070.0,231.85,232.04,231.77,231.89,3070.0
2024-01-02 12:25:00,231.87,231.91,231.79,231.91,809.0,231.87,231.91,231.79,231.91,809.0
2024-01-02 12:30:00,232.06,232.26,232.05,232.26,685.0,232.06,232.26,232.05,232.26,685.0
2024-01-02 12:35:00,232.39,232.39,232.2,232.2,1487.0,232.39,232.39,232.2,232.2,1487.0
2024-01-02 12:40:00,232.41,232.62,232.19,232.35,3850.0,232.41,232.62,232.19,232.35,3850.0
2024-01-02 12:45:00,232.43,232.44,232.25,232.38,1902.0,232.43,232.44,232.25,232.38,1902.0
2024-01-02 12:50:00,232.57,232.65,232.53,232.65,800.0,232.57,232.65,232.53,232.65,800.0
2024-01-02 12:55:00,232.65,232.65,232.06,232.27,2486.0,232.65,232.65,232.06,232.27,2486.0
2024-01-02 13:00:00,232.27,232.27,232.04,232.13,1100.0,232.27,232.27,232.04,232.13,1100.0
2024-01-02 13:05:00,232.13,232.3,232.13,232.15,1494.0,232.13,232.3,232.13,232.15,1494.0
2024-01-02 13:10:00,232.06,232.12,231.96,232.12,899.0,232.06,232.12,231.96,232.12,899.0
2024-01-02 13:15:00,232.12,232.35,232.11,232.35,1100.0,232.12,232.35,232.11,232.35,1100.0
2024-01-02 13:20:00,232.35,232.35,232.1,232.16,1902.0,232.35,232.35,232.1,232.16,1902.0
2024-01-02 13:25:00,232.09,232.36,232.09,232.2,2995.0,232.09,232.36,232.09,232.2,2995.0
2024-01-02 13:30:00,232.14,232.23,231.92,232.22,1612.0,232.14,232.23,231.92,232.22,1612.0
2024-01-02 13:35:00,232.35,232.35,232.15,232.3,4610.0,232.35,232.35,232.15,232.3,4610.0
2024-01-02 13:40:00,232.32,232.32,231.84,231.84,11240.0,232.32,232.32,231.84,231.84,11240.0
2024-01-02 13:45:00,231.84,232.04,231.79,231.94,2300.0,231.84,232.04,231.79,231.94,2300.0
2024-01-02 13:50:00,232.01,232.1,231.63,232.08,19049.0,232.01,232.1,231.63,232.08,19049.0
2024-01-02 13:55:00,231.97,231.98,231.57,231.72,22764.0,231.97,231.98,231.57,231.72,22764.0
2024-01-02 14:00:00,231.68,231.69,231.48,231.51,2225.0,231.68,231.69,231.48,231.51,2225.0
2024-01-02 14:05:00,231.47,231.48,231.26,231.4,2426.0,231.47,231.48,231.26,231.4,2426.0
2024-01-02 14:10:00,231.41,231.53,231.24,231.24,2273.0,231.41,231.53,231.24,231.24,2273.0
2024-01-02 14:15:00,231.18,231.21,231.05,231.12,1900.0,231.18,231.21,231.05,231.12,1900.0
2024-01-02 14:20:00,231.14,231.14,230.89,230.99,1889.0,231.14,231.14,230.89,230.99,1889.0
2024-01-02 14:25:00,231.01,231.07,230.85,231.06,2715.0,231.01,231.07,230.85,231.06,2715.0
2024-01-02 14:30:00,231.06,231.15,230.8,230.88,2912.0,231.06,231.15,230.8,230.88,2912.0
2024-01-02 14:35:00,230.88,230.88,230.71,230.85,6837.0,230.88,230.88,230.71,230.85,6837.0
2024-01-02 14:40:00,230.85,231.05,230.73,231.01,1700.0,230.85,231.05,230.73,231.01,1700.0
2024-01-02 14:45:00,231.03,231.12,230.9,231.05,1967.0,231.03,231.12,230.9,231.05,1967.0
2024-01-02 14:50:00,231.04,231.15,230.81,230.93,4030.0,231.04,231.15,230.81,230.93,4030.0
2024-01-02 14:55:00,230.84,230.89,230.51,230.52,3010.0,230.84,230.89,230.51,230.52,3010.0
2024-01-02 15:00:00,230.43,230.43,229.89,229.97,4521.0,230.43,230.43,229.89,229.97,4521.0
2024-01-02 15:05:00,229.7,230.0,229.41,229.42,9812.0,229.7,230.0,229.41,229.42,9812.0
2024-01-02 15:10:00,229.47,230.07,229.46,230.05,5390.0,229.47,230.07,229.46,230.05,5390.0
2024-01-02 15:15:00,229.96,230.5,229.83,230.37,3704.0,229.96,230.5,229.83,230.37,3704.0
2024-01-02 15:20:00,230.24,230.35,229.89,230.28,3342.0,230.24,230.35,229.89,230.28,3342.0
2024-01-02 15:25:00,230.24,230.5,230.05,230.45,1623.0,230.24,230.5,230.05,230.45,1623.0
2024-01-02 15:30:00,230.5,230.56,230.11,230.21,3078.0,230.5,230.56,230.11,230.21,3078.0
2024-01-02 15:35:00,230.11,230.25,230.03,230.07,1179.0,230.11,230.25,230.03,230.07,1179.0
2024-01-02 15:40:00,230.04,230.21,229.97,230.16,2499.0,230.04,230.21,229.97,230.16,2499.0
2024-01-02 15:45:00,230.06,230.09,229.75,230.0,2657.0,230.06,230.09,229.75,230.0,2657.0
2024-01-02 15:50:00,230.02,230.57,229.9,230.35,6063.0,230.02,230.57,229.9,230.35,6063.0
2024-01-02 15:55:00,230.45,230.75,230.28,230.39,26849.0,230.45,230.75,230.28,230.39,26849.0
2024-01-03 09:30:00,228.88,230.42,224.41,224.69,13714.0,228.88,230.42,224.41,224.69,13714.0
2024-01-03 09:35:00,224.68,226.18,224.63,226.18,3665.0,224.68,226.18,224.63,226.18,3665.0
2024-01-03 09:40:00,226.58,226.58,225.49,225.49,2412.0,226.58,226.58,225.49,225.49,2412.0
2024-01-03 09:45:00,225.38,225.38,224.68,225.15,4296.0,225.38,225.38,224.68,225.15,4296.0
2024-01-03 09:50:00,225.23,226.07,224.12,224.31,22449.0,225.23,226.07,224.12,224.31,22449.0
2024-01-03 09:55:00,224.4,225.04,223.07,223.36,26587.0,224.4,225.04,223.07,223.36,26587.0
2024-01-03 10:00:00,223.45,224.75,223.45,224.47,6431.0,223.45,224.75,223.45,224.47,6431.0
2024-01-03 10:05:00,224.51,224.87,224.22,224.43,7946.0,224.51,224.87,224.22,224.43,7946.0
2024-01-03 10:10:00,224.04,224.04,223.11,223.56,8033.0,224.04,224.04,223.11,223.56,8033.0
2024-01-03 10:15:00,223.29,223.45,222.15,222.35,9887.0,223.29,223.45,222.15,222.35,9887.0
2024-01-03 10:20:00,222.28,223.2,222.01,223.2,11004.0,222.28,223.2,222.01,223.2,11004.0
2024-01-03 10:25:00,223.21,223.32,222.37,222.37,3855.0,223.21,223.32,222.37,222.37,3855.0
2024-01-03 10:30:00,222.33,222.92,221.74,221.89,3682.0,222.33,222.92,221.74,221.89,3682.0
2024-01-03 10:35:00,222.03,222.04,221.52,221.8,4046.0,222.03,222.04,221.52,221.8,4046.0
2024-01-03 10:40:00,221.88,222.26,221.87,222.09,1426.0,221.88,222.26,221.87,222.09,1426.0
2024-01-03 10:45:00,222.05,222.22,221.66,222.01,3910.0,222.05,222.22,221.66,222.01,3910.0
2024-01-03 10:50:00,222.02,222.08,221.84,221.95,3536.0,222.02,222.08,221.84,221.95,3536.0
2024-01-03 10:55:00,221.92,222.35,221.63,222.14,10391.0,221.92,222.35,221.63,222.14,10391.0
2024-01-03 11:00:00,222.14,222.8,222.14,222.64,8530.0,222.14,222.8,222.14,222.64,8530.0
2024-01-03 11:05:00,222.66,222.74,222.19,222.33,8102.0,222.66,222.74,222.19,222.33,8102.0
2024-01-03 11:10:00,222.31,222.31,221.92,222.23,2644.0,222.31,222.31,221.92,222.23,2644.0
2024-01-03 11:15:00,222.16,222.52,222.07,222.07,3985.0,222.16,222.52,222.07,222.07,3985.0
2024-01-03 11:20:00,222.03,222.16,221.71,221.76,2483.0,222.03,222.16,221.71,221.76,2483.0
2024-01-03 11:25:00,221.77,222.44,221.72,222.44,12722.0,221.77,222.44,221.72,222.44,12722.0
2024-01-03 11:30:00,222.41,222.41,221.75,221.83,4269.0,222.41,222.41,221.75,221.83,4269.0
2024-01-03 11:35:00,222.03,222.48,222.03,222.45,16208.0,222.03,222.48,222.03,222.45,16208.0
2024-01-03 11:40:00,222.46,222.67,222.03,222.65,3092.0,222.46,222.67,222.03,222.65,3092.0
2024-01-03 11:45:00,222.84,222.91,222.65,222.65,2150.0,222.84,222.91,222.65,222.65,2150.0
2024-01-03 11:50:00,222.8,222.83,222.65,222.66,3053.0,222.8,222.83,222.65,222.66,3053.0
2024-01-03 11:55:00,222.64,222.64,222.35,222.42,4274.0,222.64,222.64,222.35,222.42,4274.0
2024-01-03 12:00:00,222.35,222.35,222.03,222.12,6455.0,222.35,222.35,222.03,222.12,6455.0
2024-01-03 12:05:00,222.12,222.22,221.97,222.09,7038.0,222.12,222.22,221.97,222.09,7038.0
2024-01-03 12:10:00,221.94,222.11,221.93,222.06,2100.0,221.94,222.11,221.93,222.06,2100.0
2024-01-03 12:15:00,222.13,222.2,221.66,221.67,9643.0,222.13,222.2,221.66,221.67,9643.0
2024-01-03 12:20:00,221.58,221.87,221.46,221.87,2427.0,221.58,221.87,221.46,221.87,2427.0
2024-01-03 12:25:00,221.98,222.05,221.76,222.05,1672.0,221.98,222.05,221.76,222.05,1672.0
2024-01-03 12:30:00,221.92,221.95,221.49,221.7,11626.0,221.92,221.95,221.49,221.7,11626.0
2024-01-03 12:35:00,221.6,222.02,221.45,221.9,7653.0,221.6,222.02,221.45,221.9,7653.0
2024-01-03 12:40:00,221.85,222.16,221.85,221.98,4766.0,221.85,222.16,221.85,221.98,4766.0
2024-01-03 12:45:00,222.08,222.11,221.86,222.1,7737.0,222.08,222.11,221.86,222.1,7737.0
2024-01-03 12:50:00,222.18,222.18,221.97,222.0,2021.0,222.18,222.18,221.97,222.0,2021.0
2024-01-03 12:55:00,222.01,222.57,222.0,222.38,8837.0,222.01,222.57,222.0,222.38,8837.0
2024-01-03 13:00:00,222.61,222.76,222.55,222.67,7361.0,222.61,222.76,222.55,222.67,7361.0
2024-01-03 13:05:00,222.67,222.89,222.66,222.79,4731.0,222.67,222.89,222.66,222.79,4731.0
2024-01-03 13:10:00,222.81,222.91,222.68,222.68,7627.0,222.81,222.91,222.68,222.68,7627.0
2024-01-03 13:15:00,222.76,222.76,222.47,222.63,8493.0,222.76,222.76,222.47,222.63,8493.0
2024-01-03 13:20:00,222.74,222.78,222.47,222.78,6232.0,222.74,222.78,222.47,222.78,6232.0
2024-01-03 13:25:00,222.78,222.79,222.49,222.49,2259.0,222.78,222.79,222.49,222.49,2259.0
2024-01-03 13:30:00,222.54,222.54,222.33,222.4,1002.0,222.54,222.54,222.33,222.4,1002.0
2024-01-03 13:35:00,222.35,222.65,222.35,222.63,2068.0,222.35,222.65,222.35,222.63,2068.0
2024-01-03 13:40:00,222.62,222.85,222.53,222.59,7870.0,222.62,222.85,222.53,222.59,7870.0
2024-01-03 13:45:00,222.64,222.65,222.27,222.28,8485.0,222.64,222.65,222.27,222.28,8485.0
2024-01-03 13:50:00,222.28,222.45,222.15,222.16,5497.0,222.28,222.45,222.15,222.16,5497.0
2024-01-03 13:55:00,222.12,222.12,221.81,221.95,8994.0,222.12,222.12,221.81,221.95,8994.0
2024-01-03 14:00:00,221.77,222.26,221.77,222.08,2404.0,221.77,222.26,221.77,222.08,2404.0
2024-01-03 14:05:00,221.92,222.04,221.73,221.91,5417.0,221.92,222.04,221.73,221.91,5417.0
2024-01-03 14:10:00,221.93,222.0,221.24,221.24,5557.0,221.93,222.0,221.24,221.24,5557.0
2024-01-03 14:15:00,221.15,221.56,221.15,221.25,3810.0,221.15,221.56,221.15,221.25,3810.0
2024-01-03 14:20:00,221.14,221.45,220.92,221.38,5640.0,221.14,221.45,220.92,221.38,5640.0
2024-01-03 14:25:00,221.47,222.61,221.47,222.47,1237.0,221.47,222.61,221.47,222.47,1237.0
2024-01-03 14:30:00,222.65,222.66,222.21,222.36,909.0,222.65,222.66,222.21,222.36,909.0
2024-01-03 14:35:00,222.43,222.65,222.17,222.64,4392.0,222.43,222.65,222.17,222.64,4392.0
2024-01-03 14:40:00,222.46,222.89,222.28,222.77,1651.0,222.46,222.89,222.28,222.77,1651.0
2024-01-03 14:45:00,222.63,222.63,222.37,222.37,800.0,222.63,222.63,222.37,222.37,800.0
2024-01-03 14:50:00,222.33,222.33,222.14,222.25,1039.0,222.33,222.33,222.14,222.25,1039.0
2024-01-03 14:55:00,222.21,222.21,221.93,221.98,1587.0,222.21,222.21,221.93,221.98,1587.0
2024-01-03 15:00:00,221.96,221.98,221.31,221.31,3507.0,221.96,221.98,221.31,221.31,3507.0
2024-01-03 15:05:00,221.09,221.22,220.98,221.11,1956.0,221.09,221.22,220.98,221.11,1956.0
2024-01-03 15:10:00,221.17,221.17,220.42,220.63,3656.0,221.17,221.17,220.42,220.63,3656.0
2024-01-03 15:15:00,220.44,220.6,220.39,220.55,3637.0,220.44,220.6,220.39,220.55,3637.0
2024-01-03 15:20:00,220.59,220.59,220.32,220.33,2309.0,220.59,220.59,220.32,220.33,2309.0
2024-01-03 15:25:00,220.37,220.38,220.04,220.28,8816.0,220.37,220.38,220.04,220.28,8816.0
2024-01-03 15:30:00,220.34,221.02,220.34,221.02,2621.0,220.34,221.02,220.34,221.02,2621.0
2024-01-03 15:35:00,221.05,221.1,220.84,220.94,4229.0,221.05,221.1,220.84,220.94,4229.0
2024-01-03 15:40:00,220.94,221.12,220.48,220.48,4358.0,220.94,221.12,220.48,220.48,4358.0
2024-01-03 15:45:00,220.42,220.81,220.39,220.66,4859.0,220.42,220.81,220.39,220.66,4859.0
2024-01-03 15:50:00,220.68,220.72,220.13,220.24,9480.0,220.68,220.72,220.13,220.24,9480.0
2024-01-03 15:55:00,220.39,220.44,219.96,220.05,55238.0,220.39,220.44,219.96,220.05,55238.0
2024-01-04 09:30:00,219.11,221.11,217.76,219.56,11435.0,219.11,221.11,217.76,219.56,11435.0
2024-01-04 09:35:00,219.56,220.21,218.9,219.59,2534.0,219.56,220.21,218.9,219.59,2534.0
2024-01-04 09:40:00,219.62,220.29,218.87,220.27,9369.0,219.62,220.29,218.87,220.27,9369.0
2024-01-04 09:45:00,220.0,220.12,219.69,219.84,1045.0,220.0,220.12,219.69,219.84,1045.0
2024-01-04 09:50:00,219.83,220.27,219.52,220.26,1531.0,219.83,220.27,219.52,220.26,1531.0
2024-01-04 09:55:00,220.29,220.62,219.84,219.87,3740.0,220.29,220.62,219.84,219.87,3740.0
2024-01-04 10:00:00,219.97,220.62,219.96,220.48,2447.0,219.97,220.62,219.96,220.48,2447.0
2024-01-04 10:05:00,220.43,220.62,220.4,220.54,5688.0,220.43,220.62,220.4,220.54,5688.0
2024-01-04 10:10:00,220.87,221.21,220.57,221.21,2874.0,220.87,221.21,220.57,221.21,2874.0
2024-01-04 10:15:00,221.22,221.3,220.88,221.28,950.0,221.22,221.3,220.88,221.28,950.0
2024-01-04 10:20:00,221.39,221.45,221.06,221.06,624.0,221.39,221.45,221.06,221.06,624.0
2024-01-04 10:25:00,221.04,221.38,220.88,221.03,6200.0,221.04,221.38,220.88,221.03,6200.0
2024-01-04 10:30:00,221.02,221.03,220.66,221.03,1375.0,221.02,221.03,220.66,221.03,1375.0
2024-01-04 10:35:00,220.79,221.01,220.6,220.67,4425.0,220.79,221.01,220.6,220.67,4425.0
2024-01-04 10:40:00,220.84,220.85,220.79,220.83,404.0,220.84,220.85,220.79,220.83,404.0
2024-01-04 10:45:00,220.64,220.88,220.64,220.88,501.0,220.64,220.88,220.64,220.88,501.0
2024-01-04 10:50:00,220.7,220.7,220.44,220.44,2161.0,220.7,220.7,220.44,220.44,2161.0
2024-01-04 10:55:00,220.42,220.47,220.25,220.25,1865.0,220.42,220.47,220.25,220.25,1865.0
2024-01-04 11:00:00,220.36,220.37,220.28,220.31,1444.0,220.36,220.37,220.28,220.31,1444.0
2024-01-04 11:05:00,220.19,220.19,219.91,220.0,1714.0,220.19,220.19,219.91,220.0,1714.0
2024-01-04 11:10:00,219.83,220.54,219.82,220.54,3121.0,219.83,220.54,219.82,220.54,3121.0
2024-01-04 11:15:00,220.68,220.86,220.58,220.85,788.0,220.68,220.86,220.58,220.85,788.0
2024-01-04 11:20:00,220.83,221.16,220.79,221.16,1116.0,220.83,221.16,220.79,221.16,1116.0
2024-01-04 11:25:00,221.1,221.38,221.1,221.19,1510.0,221.1,221.38,221.1,221.19,1510.0
2024-01-04 11:30:00,221.3,221.38,221.13,221.23,3000.0,221.3,221.38,221.13,221.23,3000.0
2024-01-04 11:35:00,221.21,221.21,220.99,221.0,1637.0,221.21,221.21,220.99,221.0,1637.0
2024-01-04 11:40:00,221.15,221.15,220.81,220.82,4258.0,221.15,221.15,220.81,220.82,4258.0
2024-01-04 11:45:00,220.64,220.64,220.28,220.34,900.0,220.64,220.64,220.28,220.34,900.0
2024-01-04 11:50:00,220.24,220.45,220.05,220.45,1364.0,220.24,220.45,220.05,220.45,1364.0
2024-01-04 11:55:00,220.37,220.37,220.37,220.37,100.0,220.37,220.37,220.37,220.37,100.0
2024-01-04 12:00:00,220.64,220.64,220.64,220.64,100.0,220.64,220.64,220.64,220.64,100.0
2024-01-04 12:05:00,220.59,220.62,220.4,220.6,2211.0,220.59,220.62,220.4,220.6,2211.0
2024-01-04 12:10:00,220.69,221.14,220.63,221.13,5988.0,220.69,221.14,220.63,221.13,5988.0
2024-01-04 12:15:00,221.02,221.02,220.59,220.75,5110.0,221.02,221.02,220.59,220.75,5110.0
2024-01-04 12:20:00,220.82,221.0,220.82,220.89,1600.0,220.82,221.0,220.82,220.89,1600.0
2024-01-04 12:25:00,220.91,221.03,220.91,221.03,600.0,220.91,221.03,220.91,221.03,600.0
2024-01-04 12:30:00,220.9,220.9,220.58,220.58,2125.0,220.9,220.9,220.58,220.58,2125.0
2024-01-04 12:35:00,220.61,220.68,220.58,220.64,1143.0,220.61,220.68,220.58,220.64,1143.0
2024-01-04 12:40:00,220.69,220.69,220.45,220.45,500.0,220.69,220.69,220.45,220.45,500.0
2024-01-04 12:45:00,220.47,220.47,220.3,220.39,2506.0,220.47,220.47,220.3,220.39,2506.0
2024-01-04 12:50:00,220.5,220.55,220.46,220.51,1871.0,220.5,220.55,220.46,220.51,1871.0
2024-01-04 12:55:00,220.49,220.56,220.11,220.29,3428.0,220.49,220.56,220.11,220.29,3428.0
2024-01-04 13:00:00,220.31,220.41,220.21,220.41,1642.0,220.31,220.41,220.21,220.41,1642.0
2024-01-04 13:05:00,220.47,221.09,220.45,220.93,6304.0,220.47,221.09,220.45,220.93,6304.0
2024-01-04 13:10:00,220.95,220.95,220.55,220.66,3317.0,220.95,220.95,220.55,220.66,3317.0
2024-01-04 13:15:00,220.7,220.7,220.46,220.46,2409.0,220.7,220.7,220.46,220.46,2409.0
2024-01-04 13:20:00,220.45,220.47,220.21,220.39,4832.0,220.45,220.47,220.21,220.39,4832.0
2024-01-04 13:25:00,220.4,220.4,220.12,220.12,3427.0,220.4,220.4,220.12,220.12,3427.0
2024-01-04 13:30:00,220.21,220.42,220.16,220.21,3603.0,220.21,220.42,220.16,220.21,3603.0
2024-01-04 13:35:00,220.16,220.34,220.15,220.34,1500.0,220.16,220.34,220.15,220.34,1500.0
2024-01-04 13:40:00,220.44,220.62,220.3,220.47,1653.0,220.44,220.62,220.3,220.47,1653.0
2024-01-04 13:45:00,220.48,220.48,220.36,220.37,1176.0,220.48,220.48,220.36,220.37,1176.0
2024-01-04 13:50:00,220.45,220.45,220.22,220.22,1800.0,220.45,220.45,220.22,220.22,1800.0
2024-01-04 13:55:00,220.24,220.24,219.81,219.9,5155.0,220.24,220.24,219.81,219.9,5155.0
2024-01-04 14:00:00,220.0,220.26,219.9,219.95,5695.0,220.0,220.26,219.9,219.95,5695.0
2024-01-04 14:05:00,219.96,220.34,219.95,220.25,1932.0,219.96,220.34,219.95,220.25,1932.0
2024-01-04 14:10:00,220.15,220.4,220.09,220.35,2510.0,220.15,220.4,220.09,220.35,2510.0
2024-01-04 14:15:00,220.48,220.52,220.15,220.25,2904.0,220.48,220.52,220.15,220.25,2904.0
2024-01-04 14:20:00,220.13,220.2,220.0,220.01,3034.0,220.13,220.2,220.0,220.01,3034.0
2024-01-04 14:25:00,219.95,220.24,219.95,220.17,2958.0,219.95,220.24,219.95,220.17,2958.0
2024-01-04 14:30:00,220.16,220.41,220.03,220.41,1501.0,220.16,220.41,220.03,220.41,1501.0
2024-01-04 14:35:00,220.39,220.48,220.23,220.28,2390.0,220.39,220.48,220.23,220.28,2390.0
2024-01-04 14:40:00,220.16,220.16,219.99,220.06,3047.0,220.16,220.16,219.99,220.06,3047.0
2024-01-04 14:45:00,219.99,220.25,219.93,220.18,8209.0,219.99,220.25,219.93,220.18,8209.0
2024-01-04 14:50:00,220.13,220.23,219.98,219.98,3119.0,220.13,220.23,219.98,219.98,3119.0
2024-01-04 14:55:00,220.04,220.2,220.0,220.06,5185.0,220.04,220.2,220.0,220.06,5185.0
2024-01-04 15:00:00,220.06,220.48,220.06,220.48,3172.0,220.06,220.48,220.06,220.48,3172.0
2024-01-04 15:05:00,220.41,220.9,220.35,220.9,1935.0,220.41,220.9,220.35,220.9,1935.0
2024-01-04 15:10:00,220.93,221.03,220.84,220.84,2514.0,220.93,221.03,220.84,220.84,2514.0
2024-01-04 15:15:00,220.87,220.87,220.45,220.7,3508.0,220.87,220.87,220.45,220.7,3508.0
2024-01-04 15:20:00,220.73,220.76,220.45,220.49,3843.0,220.73,220.76,220.45,220.49,3843.0
2024-01-04 15:25:00,220.46,220.76,220.45,220.76,3000.0,220.46,220.76,220.45,220.76,3000.0
2024-01-04 15:30:00,220.71,220.87,220.42,220.74,14749.0,220.71,220.87,220.42,220.74,14749.0
2024-01-04 15:35:00,220.71,220.79,220.53,220.53,4390.0,220.71,220.79,220.53,220.53,4390.0
2024-01-04 15:40:00,220.66,220.76,220.54,220.72,7094.0,220.66,220.76,220.54,220.72,7094.0
2024-01-04 15:45:00,220.63,220.66,220.13,220.13,6722.0,220.63,220.66,220.13,220.13,6722.0
2024-01-04 15:50:00,220.0,220.1,219.84,220.09,12532.0,220.0,220.1,219.84,220.09,12532.0
2024-01-04 15:55:00,220.14,220.32,219.8,220.17,40700.0,220.14,220.32,219.8,220.17,40700.0
2024-01-05 09:30:00,218.59,218.62,216.59,216.59,5442.0,218.59,218.62,216.59,216.59,5442.0
2024-01-05 09:35:00,219.14,219.14,219.14,219.14,100.0,219.14,219.14,219.14,219.14,100.0
2024-01-05 09:40:00,218.7,218.9,218.54,218.89,1555.0,218.7,218.9,218.54,218.89,1555.0
2024-01-05 09:45:00,219.34,220.37,219.21,220.22,3042.0,219.34,220.37,219.21,220.22,3042.0
2024-01-05 09:50:00,220.42,220.59,220.11,220.59,1650.0,220.42,220.59,220.11,220.59,1650.0
2024-01-05 09:55:00,220.64,220.64,219.96,220.11,2400.0,220.64,220.64,219.96,220.11,2400.0
2024-01-05 10:00:00,220.08,221.21,220.0,221.21,6171.0,220.08,221.21,220.0,221.21,6171.0
2024-01-05 10:05:00,221.51,221.99,221.35,221.64,4914.0,221.51,221.99,221.35,221.64,4914.0
2024-01-05 10:10:00,221.88,222.03,221.15,221.44,3240.0,221.88,222.03,221.15,221.44,3240.0
2024-01-05 10:15:00,221.14,221.14,220.71,220.86,1041.0,221.14,221.14,220.71,220.86,1041.0
2024-01-05 10:20:00,220.7,220.86,220.4,220.86,1017.0,220.7,220.86,220.4,220.86,1017.0
2024-01-05 10:25:00,221.0,221.0,220.63,220.64,500.0,221.0,221.0,220.63,220.64,500.0
2024-01-05 10:30:00,220.51,220.98,220.51,220.78,787.0,220.51,220.98,220.51,220.78,787.0
2024-01-05 10:35:00,220.63,221.3,220.62,221.3,2094.0,220.63,221.3,220.62,221.3,2094.0
2024-01-05 10:40:00,221.18,221.18,220.9,220.9,502.0,221.18,221.18,220.9,220.9,502.0
2024-01-05 10:45:00,220.82,220.82,220.7,220.74,1980.0,220.82,220.82,220.7,220.74,1980.0
2024-01-05 10:50:00,220.77,221.25,220.58,221.25,8820.0,220.77,221.25,220.58,221.25,8820.0
2024-01-05 10:55:00,221.27,221.27,220.55,220.91,2399.0,221.27,221.27,220.55,220.91,2399.0
2024-01-05 11:00:00,220.64,220.74,220.64,220.74,200.0,220.64,220.74,220.64,220.74,200.0
2024-01-05 11:05:00,220.8,220.8,220.2,220.51,1100.0,220.8,220.8,220.2,220.51,1100.0
2024-01-05 11:10:00,220.4,220.4,220.1,220.16,300.0,220.4,220.4,220.1,220.16,300.0
2024-01-05 11:15:00,220.18,220.18,219.36,219.62,6923.0,220.18,220.18,219.36,219.62,6923.0
2024-01-05 11:20:00,219.37,219.99,219.37,219.67,1392.0,219.37,219.99,219.37,219.67,1392.0
2024-01-05 11:25:00,219.86,219.86,219.6,219.66,1202.0,219.86,219.86,219.6,219.66,1202.0
2024-01-05 11:30:00,219.86,220.02,219.83,219.83,2018.0,219.86,220.02,219.83,219.83,2018.0
2024-01-05 11:35:00,219.73,220.0,219.73,219.95,500.0,219.73,220.0,219.73,219.95,500.0
2024-01-05 11:40:00,220.03,220.16,219.99,220.16,4725.0,220.03,220.16,219.99,220.16,4725.0
2024-01-05 11:45:00,219.98,219.98,219.77,219.88,400.0,219.98,219.98,219.77,219.88,400.0
2024-01-05 11:50:00,219.87,219.94,219.86,219.92,400.0,219.87,219.94,219.86,219.92,400.0
2024-01-05 11:55:00,219.97,220.13,219.89,220.07,2934.0,219.97,220.13,219.89,220.07,2934.0
2024-01-05 12:00:00,220.07,220.08,219.96,219.96,302.0,220.07,220.08,219.96,219.96,302.0
2024-01-05 12:05:00,220.1,220.1,219.3,219.3,3460.0,220.1,220.1,219.3,219.3,3460.0
2024-01-05 12:10:00,219.3,219.66,219.11,219.66,4499.0,219.3,219.66,219.11,219.66,4499.0
2024-01-05 12:15:00,219.41,219.41,219.36,219.37,200.0,219.41,219.41,219.36,219.37,200.0
2024-01-05 12:20:00,219.26,219.27,219.2,219.21,524.0,219.26,219.27,219.2,219.21,524.0
2024-01-05 12:25:00,219.08,219.23,219.04,219.23,1719.0,219.08,219.23,219.04,219.23,1719.0
2024-01-05 12:30:00,219.15,219.2,218.87,218.88,1946.0,219.15,219.2,218.87,218.88,1946.0
2024-01-05 12:35:00,218.97,219.16,218.96,219.15,1950.0,218.97,219.16,218.96,219.15,1950.0
2024-01-05 12:40:00,218.99,219.09,218.99,219.09,600.0,218.99,219.09,218.99,219.09,600.0
2024-01-05 12:45:00,219.02,219.04,219.02,219.04,300.0,219.02,219.04,219.02,219.04,300.0
2024-01-05 12:50:00,219.1,219.23,219.1,219.13,1053.0,219.1,219.23,219.1,219.13,1053.0
2024-01-05 12:55:00,219.18,219.19,219.09,219.09,700.0,219.18,219.19,219.09,219.09,700.0
2024-01-05 13:00:00,219.05,219.14,218.84,218.84,1250.0,219.05,219.14,218.84,218.84,1250.0
2024-01-05 13:05:00,218.91,218.99,218.88,218.96,877.0,218.91,218.99,218.88,218.96,877.0
2024-01-05 13:10:00,218.96,218.97,218.86,218.86,400.0,218.96,218.97,218.86,218.86,400.0
2024-01-05 13:15:00,218.9,218.9,218.86,218.9,437.0,218.9,218.9,218.86,218.9,437.0
2024-01-05 13:20:00,218.91,219.11,218.85,218.89,2715.0,218.91,219.11,218.85,218.89,2715.0
2024-01-05 13:25:00,219.17,219.35,219.1,219.35,903.0,219.17,219.35,219.1,219.35,903.0
2024-01-05 13:30:00,219.54,219.77,219.52,219.77,838.0,219.54,219.77,219.52,219.77,838.0
2024-01-05 13:35:00,220.01,220.29,219.83,220.13,700.0,220.01,220.29,219.83,220.13,700.0
2024-01-05 13:40:00,220.17,220.2,220.13,220.14,930.0,220.17,220.2,220.13,220.14,930.0
2024-01-05 13:45:00,220.04,220.18,220.01,220.15,1200.0,220.04,220.18,220.01,220.15,1200.0
2024-01-05 13:50:00,220.13,220.23,220.13,220.23,669.0,220.13,220.23,220.13,220.23,669.0
2024-01-05 13:55:00,220.22,220.35,220.16,220.17,1549.0,220.22,220.35,220.16,220.17,1549.0
2024-01-05 14:00:00,220.2,220.25,220.1,220.14,1039.0,220.2,220.25,220.1,220.14,1039.0
2024-01-05 14:05:00,220.27,220.53,220.25,220.53,1183.0,220.27,220.53,220.25,220.53,1183.0
2024-01-05 14:10:00,220.49,220.51,220.44,220.51,1037.0,220.49,220.51,220.44,220.51,1037.0
2024-01-05 14:15:00,220.53,220.53,220.04,220.06,1827.0,220.53,220.53,220.04,220.06,1827.0
2024-01-05 14:20:00,220.06,220.23,220.06,220.14,1513.0,220.06,220.23,220.06,220.14,1513.0
2024-01-05 14:25:00,220.23,220.28,220.08,220.08,1040.0,220.23,220.28,220.08,220.08,1040.0
2024-01-05 14:30:00,220.22,220.35,219.83,219.84,2824.0,220.22,220.35,219.83,219.84,2824.0
2024-01-05 14:35:00,220.03,220.19,219.91,219.91,1636.0,220.03,220.19,219.91,219.91,1636.0
2024-01-05 14:40:00,219.86,219.95,219.46,219.54,3051.0,219.86,219.95,219.46,219.54,3051.0
2024-01-05 14:45:00,219.46,219.66,219.45,219.5,2500.0,219.46,219.66,219.45,219.5,2500.0
2024-01-05 14:50:00,219.47,219.52,219.18,219.23,4359.0,219.47,219.52,219.18,219.23,4359.0
2024-01-05 14:55:00,219.23,219.29,219.1,219.13,3645.0,219.23,219.29,219.1,219.13,3645.0
2024-01-05 15:00:00,219.13,219.29,219.08,219.2,2267.0,219.13,219.29,219.08,219.2,2267.0
2024-01-05 15:05:00,219.41,219.57,219.41,219.56,2200.0,219.41,219.57,219.41,219.56,2200.0
2024-01-05 15:10:00,219.67,220.05,219.6,219.92,8387.0,219.67,220.05,219.6,219.92,8387.0
2024-01-05 15:15:00,219.88,219.88,219.62,219.73,3372.0,219.88,219.88,219.62,219.73,3372.0
2024-01-05 15:20:00,219.77,220.02,219.54,219.68,1755.0,219.77,220.02,219.54,219.68,1755.0
2024-01-05 15:25:00,219.77,219.89,219.64,219.79,2256.0,219.77,219.89,219.64,219.79,2256.0
2024-01-05 15:30:00,219.78,219.84,219.58,219.76,2617.0,219.78,219.84,219.58,219.76,2617.0
2024-01-05 15:35:00,219.74,219.82,219.64,219.81,2013.0,219.74,219.82,219.64,219.81,2013.0
2024-01-05 15:40:00,219.76,219.91,219.69,219.88,14067.0,219.76,219.91,219.69,219.88,14067.0
2024-01-05 15:45:00,219.96,220.33,219.92,220.33,13782.0,219.96,220.33,219.92,220.33,13782.0
2024-01-05 15:50:00,220.52,220.64,220.15,220.6,7973.0,220.52,220.64,220.15,220.6,7973.0
2024-01-05 15:55:00,220.63,220.76,220.43,220.49,25629.0,220.63,220.76,220.43,220.49,25629.0
2024-01-08 09:30:00,220.48,220.48,219.48,219.48,7662.0,220.48,220.48,219.48,219.48,7662.0
2024-01-08 09:35:00,219.48,219.48,219.48,219.48,0.0,219.48,219.48,219.48,219.48,0.0
2024-01-08 09:40:00,219.57,219.91,219.17,219.36,1852.0,219.57,219.91,219.17,219.36,1852.0
2024-01-08 09:45:00,219.38,220.01,219.38,220.01,600.0,219.38,220.01,219.38,220.01,600.0
2024-01-08 09:50:00,220.31,220.32,219.45,219.71,2315.0,220.31,220.32,219.45,219.71,2315.0
2024-01-08 09:55:00,219.97,220.79,219.97,220.78,522.0,219.97,220.79,219.97,220.78,522.0
2024-01-08 10:00:00,221.4,221.49,220.82,221.07,1861.0,221.4,221.49,220.82,221.07,1861.0
2024-01-08 10:05:00,221.53,221.79,221.12,221.12,980.0,221.53,221.79,221.12,221.12,980.0
2024-01-08 10:10:00,221.37,221.41,221.07,221.24,1718.0,221.37,221.41,221.07,221.24,1718.0
2024-01-08 10:15:00,221.37,221.9,221.37,221.85,1189.0,221.37,221.9,221.37,221.85,1189.0
2024-01-08 10:20:00,221.58,221.58,221.09,221.29,1358.0,221.58,221.58,221.09,221.29,1358.0
2024-01-08 10:25:00,221.43,221.57,221.26,221.35,5604.0,221.43,221.57,221.26,221.35,5604.0
2024-01-08 10:30:00,221.5,222.1,221.5,221.9,5304.0,221.5,222.1,221.5,221.9,5304.0
2024-01-08 10:35:00,221.89,222.13,221.8,221.99,3414.0,221.89,222.13,221.8,221.99,3414.0
2024-01-08 10:40:00,221.85,222.06,221.73,222.05,11738.0,221.85,222.06,221.73,222.05,11738.0
2024-01-08 10:45:00,222.06,222.63,221.98,222.63,3310.0,222.06,222.63,221.98,222.63,3310.0
2024-01-08 10:50:00,222.46,222.72,222.34,222.44,4676.0,222.46,222.72,222.34,222.44,4676.0
2024-01-08 10:55:00,222.57,222.64,222.29,222.42,3495.0,222.57,222.64,222.29,222.42,3495.0
2024-01-08 11:00:00,222.46,222.47,222.16,222.2,6069.0,222.46,222.47,222.16,222.2,6069.0
2024-01-08 11:05:00,222.34,222.43,222.24,222.24,5483.0,222.34,222.43,222.24,222.24,5483.0
2024-01-08 11:10:00,222.19,222.22,221.83,222.01,2428.0,222.19,222.22,221.83,222.01,2428.0
2024-01-08 11:15:00,221.92,221.96,221.78,221.79,551.0,221.92,221.96,221.78,221.79,551.0
2024-01-08 11:20:00,221.83,221.83,221.48,221.56,1049.0,221.83,221.83,221.48,221.56,1049.0
2024-01-08 11:25:00,221.53,221.56,221.34,221.49,1300.0,221.53,221.56,221.34,221.49,1300.0
2024-01-08 11:30:00,221.67,221.78,221.57,221.58,887.0,221.67,221.78,221.57,221.58,887.0
2024-01-08 11:35:00,221.56,221.56,221.4,221.44,600.0,221.56,221.56,221.4,221.44,600.0
2024-01-08 11:40:00,221.46,221.5,221.31,221.37,4921.0,221.46,221.5,221.31,221.37,4921.0
2024-01-08 11:45:00,221.38,221.67,221.36,221.56,1804.0,221.38,221.67,221.36,221.56,1804.0
2024-01-08 11:50:00,221.43,221.74,221.43,221.69,900.0,221.43,221.74,221.43,221.69,900.0
2024-01-08 11:55:00,221.76,222.16,221.75,222.06,1741.0,221.76,222.16,221.75,222.06,1741.0
2024-01-08 12:00:00,222.17,222.55,222.15,222.55,3194.0,222.17,222.55,222.15,222.55,3194.0
2024-01-08 12:05:00,222.57,222.67,222.24,222.25,6333.0,222.57,222.67,222.24,222.25,6333.0
2024-01-08 12:10:00,222.27,222.38,222.25,222.38,900.0,222.27,222.38,222.25,222.38,900.0
2024-01-08 12:15:00,222.32,222.56,222.32,222.53,1634.0,222.32,222.56,222.32,222.53,1634.0
2024-01-08 12:20:00,222.61,222.61,222.11,222.2,3800.0,222.61,222.61,222.11,222.2,3800.0
2024-01-08 12:25:00,222.33,222.39,222.14,222.28,1550.0,222.33,222.39,222.14,222.28,1550.0
2024-01-08 12:30:00,222.38,222.53,222.29,222.53,431.0,222.38,222.53,222.29,222.53,431.0
2024-01-08 12:35:00,222.48,222.63,222.4,222.63,1209.0,222.48,222.63,222.4,222.63,1209.0
2024-01-08 12:40:00,222.56,222.66,222.4,222.5,1590.0,222.56,222.66,222.4,222.5,1590.0
2024-01-08 12:45:00,222.51,222.55,222.41,222.41,1189.0,222.51,222.55,222.41,222.41,1189.0
2024-01-08 12:50:00,222.39,222.56,222.39,222.56,4700.0,222.39,222.56,222.39,222.56,4700.0
2024-01-08 12:55:00,222.65,222.78,222.55,222.56,1500.0,222.65,222.78,222.55,222.56,1500.0
2024-01-08 13:00:00,222.64,222.82,222.63,222.8,9855.0,222.64,222.82,222.63,222.8,9855.0
2024-01-08 13:05:00,222.8,222.97,222.74,222.75,1187.0,222.8,222.97,222.74,222.75,1187.0
2024-01-08 13:10:00,222.74,223.0,222.74,222.88,7156.0,222.74,223.0,222.74,222.88,7156.0
2024-01-08 13:15:00,222.88,223.08,222.87,222.96,2312.0,222.88,223.08,222.87,222.96,2312.0
2024-01-08 13:20:00,222.95,223.05,222.95,222.96,612.0,222.95,223.05,222.95,222.96,612.0
2024-01-08 13:25:00,222.97,222.97,222.82,222.88,2139.0,222.97,222.97,222.82,222.88,2139.0
2024-01-08 13:30:00,222.88,222.88,222.87,222.88,100.0,222.88,222.88,222.87,222.88,100.0
2024-01-08 13:35:00,222.88,223.06,222.85,222.89,1882.0,222.88,223.06,222.85,222.89,1882.0
2024-01-08 13:40:00,222.83,222.83,222.34,222.51,4082.0,222.83,222.83,222.34,222.51,4082.0
2024-01-08 13:45:00,222.67,222.67,222.42,222.64,2156.0,222.67,222.67,222.42,222.64,2156.0
2024-01-08 13:50:00,222.55,222.77,222.46,222.76,1769.0,222.55,222.77,222.46,222.76,1769.0
2024-01-08 13:55:00,222.71,222.73,222.58,222.61,2115.0,222.71,222.73,222.58,222.61,2115.0
2024-01-08 14:00:00,222.49,222.55,222.37,222.55,1800.0,222.49,222.55,222.37,222.55,1800.0
2024-01-08 14:05:00,222.51,222.58,222.5,222.58,200.0,222.51,222.58,222.5,222.58,200.0
2024-01-08 14:10:00,222.51,222.97,222.44,222.97,2440.0,222.51,222.97,222.44,222.97,2440.0
2024-01-08 14:15:00,222.85,223.07,222.84,223.07,500.0,222.85,223.07,222.84,223.07,500.0
2024-01-08 14:20:00,223.21,223.21,222.96,223.03,2143.0,223.21,223.21,222.96,223.03,2143.0
2024-01-08 14:25:00,223.15,223.38,223.15,223.3,2001.0,223.15,223.38,223.15,223.3,2001.0
2024-01-08 14:30:00,223.31,223.43,223.26,223.33,1702.0,223.31,223.43,223.26,223.33,1702.0
2024-01-08 14:35:00,223.22,223.22,222.89,222.92,2517.0,223.22,223.22,222.89,222.92,2517.0
2024-01-08 14:40:00,222.79,223.09,222.78,222.93,1384.0,222.79,223.09,222.78,222.93,1384.0
2024-01-08 14:45:00,222.87,223.03,222.86,222.99,2150.0,222.87,223.03,222.86,222.99,2150.0
2024-01-08 14:50:00,222.98,223.21,222.94,223.21,1800.0,222.98,223.21,222.94,223.21,1800.0
2024-01-08 14:55:00,223.17,223.6,223.16,223.5,1917.0,223.17,223.6,223.16,223.5,1917.0
2024-01-08 15:00:00,223.59,223.63,223.46,223.63,1200.0,223.59,223.63,223.46,223.63,1200.0
2024-01-08 15:05:00,223.71,223.71,223.46,223.49,1301.0,223.71,223.71,223.46,223.49,1301.0
2024-01-08 15:10:00,223.47,223.53,223.19,223.2,3788.0,223.47,223.53,223.19,223.2,3788.0
2024-01-08 15:15:00,223.18,223.38,223.06,223.23,5199.0,223.18,223.38,223.06,223.23,5199.0
2024-01-08 15:20:00,223.22,223.22,222.96,222.96,1259.0,223.22,223.22,222.96,222.96,1259.0
2024-01-08 15:25:00,223.1,223.31,222.99,223.25,2973.0,223.1,223.31,222.99,223.25,2973.0
2024-01-08 15:30:00,223.2,223.84,223.19,223.82,8585.0,223.2,223.84,223.19,223.82,8585.0
2024-01-08 15:35:00,223.78,224.16,223.76,224.07,5172.0,223.78,224.16,223.76,224.07,5172.0
2024-01-08 15:40:00,224.16,224.17,223.83,223.85,2393.0,224.16,224.17,223.83,223.85,2393.0
2024-01-08 15:45:00,223.86,223.91,223.57,223.57,5590.0,223.86,223.91,223.57,223.57,5590.0
2024-01-08 15:50:00,223.72,224.19,223.72,224.1,6367.0,223.72,224.19,223.72,224.1,6367.0
2024-01-08 15:55:00,224.19,224.35,223.98,224.03,38560.0,224.19,224.35,223.98,224.03,38560.0
2024-01-09 09:30:00,221.56,223.85,220.41,221.52,23665.0,221.56,223.85,220.41,221.52,23665.0
2024-01-09 09:35:00,221.45,223.03,221.07,223.03,1698.0,221.45,223.03,221.07,223.03,1698.0
2024-01-09 09:40:00,223.03,223.52,223.01,223.02,840.0,223.03,223.52,223.01,223.02,840.0
2024-01-09 09:45:00,222.58,223.94,222.58,223.94,1000.0,222.58,223.94,222.58,223.94,1000.0
2024-01-09 09:50:00,223.74,224.0,223.65,223.85,800.0,223.74,224.0,223.65,223.85,800.0
2024-01-09 09:55:00,224.0,224.54,223.65,224.31,2925.0,224.0,224.54,223.65,224.31,2925.0
2024-01-09 10:00:00,224.81,225.51,224.81,225.06,2254.0,224.81,225.51,224.81,225.06,2254.0
2024-01-09 10:05:00,224.74,226.34,224.71,226.31,3423.0,224.74,226.34,224.71,226.31,3423.0
2024-01-09 10:10:00,226.47,226.48,225.84,226.32,6558.0,226.47,226.48,225.84,226.32,6558.0
2024-01-09 10:15:00,226.73,227.66,226.73,226.9,3180.0,226.73,227.66,226.73,226.9,3180.0
2024-01-09 10:20:00,227.29,227.95,227.24,227.65,7532.0,227.29,227.95,227.24,227.65,7532.0
2024-01-09 10:25:00,227.65,227.87,227.28,227.62,5155.0,227.65,227.87,227.28,227.62,5155.0
2024-01-09 10:30:00,227.62,227.62,227.61,227.62,100.0,227.62,227.62,227.61,227.62,100.0
2024-01-09 10:35:00,227.53,227.62,227.11,227.34,7848.0,227.53,227.62,227.11,227.34,7848.0
2024-01-09 10:40:00,227.12,227.56,227.06,227.08,14922.0,227.12,227.56,227.06,227.08,14922.0
2024-01-09 10:45:00,227.22,227.31,226.24,226.56,4066.0,227.22,227.31,226.24,226.56,4066.0
2024-01-09 10:50:00,226.33,226.56,225.52,225.53,4815.0,226.33,226.56,225.52,225.53,4815.0
2024-01-09 10:55:00,225.5,226.48,225.17,225.17,7900.0,225.5,226.48,225.17,225.17,7900.0
2024-01-09 11:00:00,225.07,225.66,225.0,225.66,3162.0,225.07,225.66,225.0,225.66,3162.0
2024-01-09 11:05:00,225.49,225.65,224.78,224.78,1200.0,225.49,225.65,224.78,224.78,1200.0
2024-01-09 11:10:00,224.89,225.46,224.88,225.35,951.0,224.89,225.46,224.88,225.35,951.0
2024-01-09 11:15:00,225.65,225.66,225.49,225.66,500.0,225.65,225.66,225.49,225.66,500.0
2024-01-09 11:20:00,225.49,226.0,225.45,225.99,1318.0,225.49,226.0,225.45,225.99,1318.0
2024-01-09 11:25:00,225.55,225.66,225.2,225.66,1578.0,225.55,225.66,225.2,225.66,1578.0
2024-01-09 11:30:00,225.67,225.84,225.66,225.84,400.0,225.67,225.84,225.66,225.84,400.0
2024-01-09 11:35:00,226.12,226.12,225.71,225.72,1958.0,226.12,226.12,225.71,225.72,1958.0
2024-01-09 11:40:00,225.72,225.75,224.9,224.91,3905.0,225.72,225.75,224.9,224.91,3905.0
2024-01-09 11:45:00,225.13,225.39,225.0,225.02,6975.0,225.13,225.39,225.0,225.02,6975.0
2024-01-09 11:50:00,224.85,225.36,224.85,225.36,1296.0,224.85,225.36,224.85,225.36,1296.0
2024-01-09 11:55:00,225.39,225.72,225.25,225.72,1501.0,225.39,225.72,225.25,225.72,1501.0
2024-01-09 12:00:00,225.58,225.61,225.07,225.07,1591.0,225.58,225.61,225.07,225.07,1591.0
2024-01-09 12:05:00,224.95,225.48,224.95,225.48,877.0,224.95,225.48,224.95,225.48,877.0
2024-01-09 12:10:00,225.48,225.48,224.81,225.02,1500.0,225.48,225.48,224.81,225.02,1500.0
2024-01-09 12:15:00,225.14,225.47,224.82,225.12,2968.0,225.14,225.47,224.82,225.12,2968.0
2024-01-09 12:20:00,224.87,225.16,224.87,225.16,429.0,224.87,225.16,224.87,225.16,429.0
2024-01-09 12:25:00,224.91,225.22,224.87,225.22,1630.0,224.91,225.22,224.87,225.22,1630.0
2024-01-09 12:30:00,225.23,225.46,225.18,225.22,2957.0,225.23,225.46,225.18,225.22,2957.0
2024-01-09 12:35:00,225.34,225.37,225.34,225.37,300.0,225.34,225.37,225.34,225.37,300.0
2024-01-09 12:40:00,225.34,225.34,225.33,225.34,304.0,225.34,225.34,225.33,225.34,304.0
2024-01-09 12:45:00,225.12,225.12,225.05,225.06,300.0,225.12,225.12,225.05,225.06,300.0
2024-01-09 12:50:00,225.07,225.35,224.93,224.96,2202.0,225.07,225.35,224.93,224.96,2202.0
2024-01-09 12:55:00,224.99,225.25,224.99,225.25,975.0,224.99,225.25,224.99,225.25,975.0
2024-01-09 13:00:00,225.08,225.95,225.07,225.42,3490.0,225.08,225.95,225.07,225.42,3490.0
2024-01-09 13:05:00,225.42,225.42,224.55,224.61,2634.0,225.42,225.42,224.55,224.61,2634.0
2024-01-09 13:10:00,224.59,224.59,224.5,224.5,400.0,224.59,224.59,224.5,224.5,400.0
2024-01-09 13:15:00,224.39,224.55,224.11,224.42,1707.0,224.39,224.55,224.11,224.42,1707.0
2024-01-09 13:20:00,224.42,224.42,224.01,224.16,1870.0,224.42,224.42,224.01,224.16,1870.0
2024-01-09 13:25:00,224.24,224.24,223.86,223.86,600.0,224.24,224.24,223.86,223.86,600.0
2024-01-09 13:30:00,223.85,224.21,223.65,223.78,2002.0,223.85,224.21,223.65,223.78,2002.0
2024-01-09 13:35:00,223.84,224.22,223.79,224.22,782.0,223.84,224.22,223.79,224.22,782.0
2024-01-09 13:40:00,224.22,224.22,224.19,224.2,400.0,224.22,224.22,224.19,224.2,400.0
2024-01-09 13:45:00,223.88,224.27,223.88,224.27,500.0,223.88,224.27,223.88,224.27,500.0
2024-01-09 13:50:00,224.23,224.82,224.23,224.63,1302.0,224.23,224.82,224.23,224.63,1302.0
2024-01-09 13:55:00,224.56,224.56,223.99,224.55,2451.0,224.56,224.56,223.99,224.55,2451.0
2024-01-09 14:00:00,224.22,224.36,223.79,224.26,3376.0,224.22,224.36,223.79,224.26,3376.0
2024-01-09 14:05:00,223.98,224.04,223.39,223.7,4400.0,223.98,224.04,223.39,223.7,4400.0
2024-01-09 14:10:00,223.62,223.83,223.22,223.22,5533.0,223.62,223.83,223.22,223.22,5533.0
2024-01-09 14:15:00,222.97,223.19,222.77,222.77,3055.0,222.97,223.19,222.77,222.77,3055.0
2024-01-09 14:20:00,222.92,222.92,222.23,222.39,11913.0,222.92,222.92,222.23,222.39,11913.0
2024-01-09 14:25:00,222.28,222.57,222.11,222.35,11004.0,222.28,222.57,222.11,222.35,11004.0
2024-01-09 14:30:00,222.38,223.16,222.28,222.97,6878.0,222.38,223.16,222.28,222.97,6878.0
2024-01-09 14:35:00,222.91,222.93,221.96,221.96,2984.0,222.91,222.93,221.96,221.96,2984.0
2024-01-09 14:40:00,221.79,221.94,221.26,221.7,4174.0,221.79,221.94,221.26,221.7,4174.0
2024-01-09 14:45:00,221.35,221.35,220.77,220.98,1641.0,221.35,221.35,220.77,220.98,1641.0
2024-01-09 14:50:00,220.87,221.47,220.77,221.34,1715.0,220.87,221.47,220.77,221.34,1715.0
2024-01-09 14:55:00,221.08,221.87,220.69,221.74,2568.0,221.08,221.87,220.69,221.74,2568.0
2024-01-09 15:00:00,222.05,222.49,222.04,222.3,1100.0,222.05,222.49,222.04,222.3,1100.0
2024-01-09 15:05:00,222.43,222.43,221.57,221.89,2722.0,222.43,222.43,221.57,221.89,2722.0
2024-01-09 15:10:00,221.89,222.01,221.78,221.88,2140.0,221.89,222.01,221.78,221.88,2140.0
2024-01-09 15:15:00,221.96,222.16,221.96,222.06,641.0,221.96,222.16,221.96,222.06,641.0
2024-01-09 15:20:00,222.22,222.38,221.91,221.99,1949.0,222.22,222.38,221.91,221.99,1949.0
2024-01-09 15:25:00,222.02,222.33,221.96,222.27,3237.0,222.02,222.33,221.96,222.27,3237.0
2024-01-09 15:30:00,222.39,222.39,222.13,222.21,3117.0,222.39,222.39,222.13,222.21,3117.0
2024-01-09 15:35:00,222.28,222.28,221.89,221.91,1808.0,222.28,222.28,221.89,221.91,1808.0
2024-01-09 15:40:00,221.95,222.1,221.75,222.01,3770.0,221.95,222.1,221.75,222.01,3770.0
2024-01-09 15:45:00,222.01,222.15,221.67,221.67,3111.0,222.01,222.15,221.67,221.67,3111.0
2024-01-09 15:50:00,221.81,222.09,221.62,222.09,9555.0,221.81,222.09,221.62,222.09,9555.0
2024-01-09 15:55:00,222.14,222.22,221.67,221.75,30806.0,222.14,222.22,221.67,221.75,30806.0
2024-01-10 09:30:00,221.91,221.91,218.85,218.85,17532.0,221.91,221.91,218.85,218.85,17532.0
2024-01-10 09:35:00,219.66,219.8,217.79,217.87,31989.0,219.66,219.8,217.79,217.87,31989.0
2024-01-10 09:40:00,217.89,218.74,217.71,217.89,21613.0,217.89,218.74,217.71,217.89,21613.0
2024-01-10 09:45:00,217.92,218.11,217.45,218.11,19757.0,217.92,218.11,217.45,218.11,19757.0
2024-01-10 09:50:00,218.17,218.5,217.17,217.7,39345.0,218.17,218.5,217.17,217.7,39345.0
2024-01-10 09:55:00,217.58,217.58,214.76,215.1,98386.0,217.58,217.58,214.76,215.1,98386.0
2024-01-10 10:00:00,215.31,215.89,213.81,213.81,42986.0,215.31,215.89,213.81,213.81,42986.0
2024-01-10 10:05:00,213.81,216.99,213.26,216.11,35057.0,213.81,216.99,213.26,216.11,35057.0
2024-01-10 10:10:00,216.16,216.75,215.6,215.93,11189.0,216.16,216.75,215.6,215.93,11189.0
2024-01-10 10:15:00,215.73,215.78,214.73,214.74,8945.0,215.73,215.78,214.73,214.74,8945.0
2024-01-10 10:20:00,214.49,214.99,214.17,214.34,11876.0,214.49,214.99,214.17,214.34,11876.0
2024-01-10 10:25:00,214.14,214.47,213.86,214.41,8878.0,214.14,214.47,213.86,214.41,8878.0
2024-01-10 10:30:00,214.33,214.86,214.15,214.84,9956.0,214.33,214.86,214.15,214.84,9956.0
2024-01-10 10:35:00,214.73,214.78,213.57,213.72,11906.0,214.73,214.78,213.57,213.72,11906.0
2024-01-10 10:40:00,213.61,214.77,213.6,214.77,21884.0,213.61,214.77,213.6,214.77,21884.0
2024-01-10 10:45:00,214.75,214.86,213.53,213.69,5563.0,214.75,214.86,213.53,213.69,5563.0
2024-01-10 10:50:00,213.65,214.2,213.65,213.8,4783.0,213.65,214.2,213.65,213.8,4783.0
2024-01-10 10:55:00,213.65,214.75,213.65,214.61,7573.0,213.65,214.75,213.65,214.61,7573.0
2024-01-10 11:00:00,214.73,214.76,213.96,214.03,3120.0,214.73,214.76,213.96,214.03,3120.0
2024-01-10 11:05:00,213.98,214.33,213.98,214.15,3046.0,213.98,214.33,213.98,214.15,3046.0
2024-01-10 11:10:00,214.34,214.34,213.31,213.31,8088.0,214.34,214.34,213.31,213.31,8088.0
2024-01-10 11:15:00,213.31,213.81,213.01,213.61,25972.0,213.31,213.81,213.01,213.61,25972.0
2024-01-10 11:20:00,213.61,214.13,213.56,213.92,5284.0,213.61,214.13,213.56,213.92,5284.0
2024-01-10 11:25:00,213.93,214.38,213.64,214.38,7138.0,213.93,214.38,213.64,214.38,7138.0
2024-01-10 11:30:00,214.13,214.35,214.12,214.3,1322.0,214.13,214.35,214.12,214.3,1322.0
2024-01-10 11:35:00,214.3,214.64,214.0,214.58,14644.0,214.3,214.64,214.0,214.58,14644.0
2024-01-10 11:40:00,214.5,214.74,214.5,214.71,5393.0,214.5,214.74,214.5,214.71,5393.0
2024-01-10 11:45:00,214.71,214.75,214.43,214.43,4709.0,214.71,214.75,214.43,214.43,4709.0
2024-01-10 11:50:00,214.37,214.81,214.03,214.78,6297.0,214.37,214.81,214.03,214.78,6297.0
2024-01-10 11:55:00,214.67,214.76,214.49,214.49,2404.0,214.67,214.76,214.49,214.49,2404.0
2024-01-10 12:00:00,214.49,214.75,214.41,214.7,7823.0,214.49,214.75,214.41,214.7,7823.0
2024-01-10 12:05:00,214.71,214.78,214.46,214.68,2602.0,214.71,214.78,214.46,214.68,2602.0
2024-01-10 12:10:00,214.59,215.15,214.48,215.15,3631.0,214.59,215.15,214.48,215.15,3631.0
2024-01-10 12:15:00,215.24,215.89,215.15,215.74,9668.0,215.24,215.89,215.15,215.74,9668.0
2024-01-10 12:20:00,215.81,217.27,215.81,217.03,17915.0,215.81,217.27,215.81,217.03,17915.0
2024-01-10 12:25:00,217.08,217.29,216.88,217.05,8382.0,217.08,217.29,216.88,217.05,8382.0
2024-01-10 12:30:00,217.14,217.14,216.77,217.08,2663.0,217.14,217.14,216.77,217.08,2663.0
2024-01-10 12:35:00,217.09,217.32,217.07,217.31,2100.0,217.09,217.32,217.07,217.31,2100.0
2024-01-10 12:40:00,217.21,217.21,216.95,217.02,1843.0,217.21,217.21,216.95,217.02,1843.0
2024-01-10 12:45:00,217.03,217.03,216.6,216.7,4705.0,217.03,217.03,216.6,216.7,4705.0
2024-01-10 12:50:00,216.71,216.71,216.43,216.53,1556.0,216.71,216.71,216.43,216.53,1556.0
2024-01-10 12:55:00,216.55,217.08,216.55,216.73,6829.0,216.55,217.08,216.55,216.73,6829.0
2024-01-10 13:00:00,216.74,217.25,216.61,217.07,11122.0,216.74,217.25,216.61,217.07,11122.0
2024-01-10 13:05:00,217.29,217.34,216.69,216.78,4450.0,217.29,217.34,216.69,216.78,4450.0
2024-01-10 13:10:00,216.77,216.77,216.17,216.41,19179.0,216.77,216.77,216.17,216.41,19179.0
2024-01-10 13:15:00,216.34,216.73,216.33,216.63,7125.0,216.34,216.73,216.33,216.63,7125.0
2024-01-10 13:20:00,216.64,217.33,216.52,217.33,7582.0,216.64,217.33,216.52,217.33,7582.0
2024-01-10 13:25:00,217.31,217.48,217.1,217.1,2521.0,217.31,217.48,217.1,217.1,2521.0
2024-01-10 13:30:00,217.12,217.32,217.12,217.31,2500.0,217.12,217.32,217.12,217.31,2500.0
2024-01-10 13:35:00,217.22,217.22,216.67,216.78,3363.0,217.22,217.22,216.67,216.78,3363.0
2024-01-10 13:40:00,216.73,216.94,216.73,216.84,2019.0,216.73,216.94,216.73,216.84,2019.0
2024-01-10 13:45:00,216.75,217.08,216.75,217.08,2852.0,216.75,217.08,216.75,217.08,2852.0
2024-01-10 13:50:00,217.08,217.2,216.92,216.93,2478.0,217.08,217.2,216.92,216.93,2478.0
2024-01-10 13:55:00,216.93,216.95,216.84,216.86,1416.0,216.93,216.95,216.84,216.86,1416.0
2024-01-10 14:00:00,216.92,217.11,216.92,216.97,5399.0,216.92,217.11,216.92,216.97,5399.0
2024-01-10 14:05:00,216.9,216.94,216.52,216.52,1232.0,216.9,216.94,216.52,216.52,1232.0
2024-01-10 14:10:00,216.66,217.3,216.58,216.97,7419.0,216.66,217.3,216.58,216.97,7419.0
2024-01-10 14:15:00,217.1,217.21,216.9,217.1,2590.0,217.1,217.21,216.9,217.1,2590.0
2024-01-10 14:20:00,217.03,217.11,216.91,217.01,2906.0,217.03,217.11,216.91,217.01,2906.0
2024-01-10 14:25:00,217.08,217.08,216.78,216.96,3000.0,217.08,217.08,216.78,216.96,3000.0
2024-01-10 14:30:00,216.95,217.15,216.87,216.99,3145.0,216.95,217.15,216.87,216.99,3145.0
2024-01-10 14:35:00,216.99,217.14,216.83,216.95,8494.0,216.99,217.14,216.83,216.95,8494.0
2024-01-10 14:40:00,216.96,217.01,216.83,216.96,2346.0,216.96,217.01,216.83,216.96,2346.0
2024-01-10 14:45:00,216.95,217.29,216.94,217.24,5828.0,216.95,217.29,216.94,217.24,5828.0
2024-01-10 14:50:00,217.21,217.34,217.19,217.22,3638.0,217.21,217.34,217.19,217.22,3638.0
2024-01-10 14:55:00,217.24,217.29,217.09,217.09,3668.0,217.24,217.29,217.09,217.09,3668.0
2024-01-10 15:00:00,217.14,217.4,216.93,217.4,7736.0,217.14,217.4,216.93,217.4,7736.0
2024-01-10 15:05:00,217.55,217.85,217.41,217.42,7972.0,217.55,217.85,217.41,217.42,7972.0
2024-01-10 15:10:00,217.42,217.62,217.13,217.14,5005.0,217.42,217.62,217.13,217.14,5005.0
2024-01-10 15:15:00,217.14,217.26,216.79,216.79,5938.0,217.14,217.26,216.79,216.79,5938.0
2024-01-10 15:20:00,216.72,216.72,216.1,216.15,2900.0,216.72,216.72,216.1,216.15,2900.0
2024-01-10 15:25:00,216.19,216.37,216.05,216.18,6396.0,216.19,216.37,216.05,216.18,6396.0
2024-01-10 15:30:00,216.12,216.66,216.11,216.53,12655.0,216.12,216.66,216.11,216.53,12655.0
2024-01-10 15:35:00,216.54,216.64,216.44,216.52,7202.0,216.54,216.64,216.44,216.52,7202.0
2024-01-10 15:40:00,216.48,216.75,216.31,216.36,12002.0,216.48,216.75,216.31,216.36,12002.0
2024-01-10 15:45:00,216.28,216.46,216.04,216.09,29056.0,216.28,216.46,216.04,216.09,29056.0
2024-01-10 15:50:00,216.1,216.5,216.03,216.38,39665.0,216.1,216.5,216.03,216.38,39665.0
2024-01-10 15:55:00,216.47,217.19,216.3,217.13,74935.0,216.47,217.19,216.3,217.13,74935.0
2024-01-11 09:30:00,215.97,217.02,211.87,213.0,26624.0,215.97,217.02,211.87,213.0,26624.0
2024-01-11 09:35:00,213.06,213.49,212.46,212.85,14445.0,213.06,213.49,212.46,212.85,14445.0
2024-01-11 09:40:00,212.87,213.34,211.38,211.43,23314.0,212.87,213.34,211.38,211.43,23314.0
2024-01-11 09:45:00,211.8,212.0,210.94,211.33,11437.0,211.8,212.0,210.94,211.33,11437.0
2024-01-11 09:50:00,211.03,211.26,208.79,210.38,37034.0,211.03,211.26,208.79,210.38,37034.0
2024-01-11 09:55:00,210.82,210.82,210.02,210.08,14635.0,210.82,210.82,210.02,210.08,14635.0
2024-01-11 10:00:00,210.07,210.74,209.88,210.27,16356.0,210.07,210.74,209.88,210.27,16356.0
2024-01-11 10:05:00,210.46,210.53,209.32,209.44,17028.0,210.46,210.53,209.32,209.44,17028.0
2024-01-11 10:10:00,209.62,209.62,208.75,208.84,22782.0,209.62,209.62,208.75,208.84,22782.0
2024-01-11 10:15:00,208.84,211.16,208.66,210.79,12804.0,208.84,211.16,208.66,210.79,12804.0
2024-01-11 10:20:00,210.8,210.82,209.83,209.83,5044.0,210.8,210.82,209.83,209.83,5044.0
2024-01-11 10:25:00,209.82,209.82,209.32,209.55,8886.0,209.82,209.82,209.32,209.55,8886.0
2024-01-11 10:30:00,209.55,210.03,209.46,209.46,10739.0,209.55,210.03,209.46,209.46,10739.0
2024-01-11 10:35:00,209.53,210.33,209.52,209.92,9803.0,209.53,210.33,209.52,209.92,9803.0
2024-01-11 10:40:00,209.65,209.92,209.06,209.92,16392.0,209.65,209.92,209.06,209.92,16392.0
2024-01-11 10:45:00,210.15,210.35,209.8,209.85,10040.0,210.15,210.35,209.8,209.85,10040.0
2024-01-11 10:50:00,209.9,210.2,209.46,209.58,12937.0,209.9,210.2,209.46,209.58,12937.0
2024-01-11 10:55:00,209.48,209.78,209.47,209.78,6254.0,209.48,209.78,209.47,209.78,6254.0
2024-01-11 11:00:00,209.79,210.05,209.66,209.69,7535.0,209.79,210.05,209.66,209.69,7535.0
2024-01-11 11:05:00,209.78,210.39,209.74,210.15,23774.0,209.78,210.39,209.74,210.15,23774.0
2024-01-11 11:10:00,210.11,210.45,209.86,209.92,8945.0,210.11,210.45,209.86,209.92,8945.0
2024-01-11 11:15:00,209.8,209.82,209.27,209.39,11681.0,209.8,209.82,209.27,209.39,11681.0
2024-01-11 11:20:00,209.42,209.74,209.32,209.71,6156.0,209.42,209.74,209.32,209.71,6156.0
2024-01-11 11:25:00,209.71,209.89,209.66,209.66,6663.0,209.71,209.89,209.66,209.66,6663.0
2024-01-11 11:30:00,209.65,209.7,209.24,209.66,27797.0,209.65,209.7,209.24,209.66,27797.0
2024-01-11 11:35:00,209.66,209.73,209.35,209.35,7157.0,209.66,209.73,209.35,209.35,7157.0
2024-01-11 11:40:00,209.53,210.13,209.43,210.13,4325.0,209.53,210.13,209.43,210.13,4325.0
2024-01-11 11:45:00,209.85,209.99,209.48,209.71,23451.0,209.85,209.99,209.48,209.71,23451.0
2024-01-11 11:50:00,209.86,210.33,209.76,210.11,4750.0,209.86,210.33,209.76,210.11,4750.0
2024-01-11 11:55:00,209.97,210.13,209.93,210.05,3093.0,209.97,210.13,209.93,210.05,3093.0
2024-01-11 12:00:00,210.23,210.25,210.15,210.25,6421.0,210.23,210.25,210.15,210.25,6421.0
2024-01-11 12:05:00,210.25,211.26,210.21,211.09,31671.0,210.25,211.26,210.21,211.09,31671.0
2024-01-11 12:10:00,211.03,211.72,210.99,211.69,3718.0,211.03,211.72,210.99,211.69,3718.0
2024-01-11 12:15:00,211.89,211.89,211.67,211.73,9124.0,211.89,211.89,211.67,211.73,9124.0
2024-01-11 12:20:00,211.61,212.19,211.48,212.19,14582.0,211.61,212.19,211.48,212.19,14582.0
2024-01-11 12:25:00,212.0,212.1,211.69,211.72,1206.0,212.0,212.1,211.69,211.72,1206.0
2024-01-11 12:30:00,211.79,212.27,211.65,212.12,4799.0,211.79,212.27,211.65,212.12,4799.0
2024-01-11 12:35:00,211.92,211.92,211.29,211.59,9556.0,211.92,211.92,211.29,211.59,9556.0
2024-01-11 12:40:00,211.71,212.12,211.43,212.12,14967.0,211.71,212.12,211.43,212.12,14967.0
2024-01-11 12:45:00,212.13,212.13,211.96,212.02,4568.0,212.13,212.13,211.96,212.02,4568.0
2024-01-11 12:50:00,212.0,212.56,212.0,212.27,8453.0,212.0,212.56,212.0,212.27,8453.0
2024-01-11 12:55:00,212.21,212.41,212.03,212.3,2593.0,212.21,212.41,212.03,212.3,2593.0
2024-01-11 13:00:00,212.01,212.45,211.97,212.44,7568.0,212.01,212.45,211.97,212.44,7568.0
2024-01-11 13:05:00,212.31,212.58,212.19,212.5,7353.0,212.31,212.58,212.19,212.5,7353.0
2024-01-11 13:10:00,212.57,212.66,212.45,212.53,5099.0,212.57,212.66,212.45,212.53,5099.0
2024-01-11 13:15:00,212.55,212.7,212.43,212.43,4300.0,212.55,212.7,212.43,212.43,4300.0
2024-01-11 13:20:00,212.47,212.74,212.41,212.71,5067.0,212.47,212.74,212.41,212.71,5067.0
2024-01-11 13:25:00,212.63,212.69,212.62,212.69,1599.0,212.63,212.69,212.62,212.69,1599.0
2024-01-11 13:30:00,212.65,213.11,212.33,213.11,12152.0,212.65,213.11,212.33,213.11,12152.0
2024-01-11 13:35:00,213.02,213.19,212.85,212.87,3534.0,213.02,213.19,212.85,212.87,3534.0
2024-01-11 13:40:00,212.86,213.05,212.62,212.85,10723.0,212.86,213.05,212.62,212.85,10723.0
2024-01-11 13:45:00,213.02,213.06,212.54,212.68,3017.0,213.02,213.06,212.54,212.68,3017.0
2024-01-11 13:50:00,212.68,213.11,212.45,212.98,5639.0,212.68,213.11,212.45,212.98,5639.0
2024-01-11 13:55:00,212.98,213.54,212.97,213.38,3404.0,212.98,213.54,212.97,213.38,3404.0
2024-01-11 14:00:00,213.39,213.57,213.16,213.36,2996.0,213.39,213.57,213.16,213.36,2996.0
2024-01-11 14:05:00,213.24,213.38,212.96,212.96,1683.0,213.24,213.38,212.96,212.96,1683.0
2024-01-11 14:10:00,213.07,213.44,213.07,213.44,2874.0,213.07,213.44,213.07,213.44,2874.0
2024-01-11 14:15:00,213.56,213.56,212.79,212.79,3602.0,213.56,213.56,212.79,212.79,3602.0
2024-01-11 14:20:00,212.77,212.95,212.65,212.67,4299.0,212.77,212.95,212.65,212.67,4299.0
2024-01-11 14:25:00,212.71,213.2,212.6,213.0,13263.0,212.71,213.2,212.6,213.0,13263.0
2024-01-11 14:30:00,212.9,213.16,212.86,213.03,6566.0,212.9,213.16,212.86,213.03,6566.0
2024-01-11 14:35:00,213.03,213.43,212.89,212.9,14977.0,213.03,213.43,212.89,212.9,14977.0
2024-01-11 14:40:00,212.98,213.25,212.94,213.0,29456.0,212.98,213.25,212.94,213.0,29456.0
2024-01-11 14:45:00,213.02,213.3,212.8,212.81,4741.0,213.02,213.3,212.8,212.81,4741.0
2024-01-11 14:50:00,212.83,212.94,212.67,212.71,7671.0,212.83,212.94,212.67,212.71,7671.0
2024-01-11 14:55:00,212.71,212.9,212.67,212.67,21624.0,212.71,212.9,212.67,212.67,21624.0
2024-01-11 15:00:00,212.67,212.83,211.86,212.09,9303.0,212.67,212.83,211.86,212.09,9303.0
2024-01-11 15:05:00,212.09,212.34,211.84,212.22,22214.0,212.09,212.34,211.84,212.22,22214.0
2024-01-11 15:10:00,212.25,212.67,211.99,212.4,18219.0,212.25,212.67,211.99,212.4,18219.0
2024-01-11 15:15:00,212.32,212.33,211.91,212.29,12869.0,212.32,212.33,211.91,212.29,12869.0
2024-01-11 15:20:00,212.44,212.96,212.3,212.77,17136.0,212.44,212.96,212.3,212.77,17136.0
2024-01-11 15:25:00,212.8,213.07,212.75,212.94,18755.0,212.8,213.07,212.75,212.94,18755.0
2024-01-11 15:30:00,212.84,214.09,212.83,213.63,13610.0,212.84,214.09,212.83,213.63,13610.0
2024-01-11 15:35:00,213.62,213.67,213.07,213.12,13721.0,213.62,213.67,213.07,213.12,13721.0
2024-01-11 15:40:00,213.18,213.18,212.86,212.88,15600.0,213.18,213.18,212.86,212.88,15600.0
2024-01-11 15:45:00,213.0,213.46,212.7,213.17,17229.0,213.0,213.46,212.7,213.17,17229.0
2024-01-11 15:50:00,213.28,214.0,212.75,214.0,38670.0,213.28,214.0,212.75,214.0,38670.0
2024-01-11 15:55:00,214.04,214.24,213.7,213.95,82905.0,214.04,214.24,213.7,213.95,82905.0
2024-01-12 09:30:00,215.92,216.82,214.53,214.53,12444.0,215.92,216.82,214.53,214.53,12444.0
2024-01-12 09:35:00,215.2,215.89,214.91,215.44,5219.0,215.2,215.89,214.91,215.44,5219.0
2024-01-12 09:40:00,215.63,215.63,214.77,215.2,3775.0,215.63,215.63,214.77,215.2,3775.0
2024-01-12 09:45:00,215.64,215.84,214.56,214.56,5866.0,215.64,215.84,214.56,214.56,5866.0
2024-01-12 09:50:00,214.53,214.83,213.82,214.05,10434.0,214.53,214.83,213.82,214.05,10434.0
2024-01-12 09:55:00,214.06,214.06,213.41,213.52,3613.0,214.06,214.06,213.41,213.52,3613.0
2024-01-12 10:00:00,213.49,213.54,213.19,213.36,4895.0,213.49,213.54,213.19,213.36,4895.0
2024-01-12 10:05:00,213.4,214.3,213.4,214.3,12630.0,213.4,214.3,213.4,214.3,12630.0
2024-01-12 10:10:00,214.58,214.74,214.13,214.19,2918.0,214.58,214.74,214.13,214.19,2918.0
2024-01-12 10:15:00,214.14,214.14,213.79,213.94,4055.0,214.14,214.14,213.79,213.94,4055.0
2024-01-12 10:20:00,213.95,213.95,213.2,213.65,9338.0,213.95,213.95,213.2,213.65,9338.0
2024-01-12 10:25:00,213.52,213.52,213.1,213.18,1600.0,213.52,213.52,213.1,213.18,1600.0
2024-01-12 10:30:00,213.29,213.44,212.97,213.0,3788.0,213.29,213.44,212.97,213.0,3788.0
2024-01-12 10:35:00,212.91,212.94,212.58,212.71,3265.0,212.91,212.94,212.58,212.71,3265.0
2024-01-12 10:40:00,212.81,212.95,212.63,212.75,2111.0,212.81,212.95,212.63,212.75,2111.0
2024-01-12 10:45:00,212.68,212.94,212.38,212.54,3610.0,212.68,212.94,212.38,212.54,3610.0
2024-01-12 10:50:00,212.54,212.54,212.05,212.2,3121.0,212.54,212.54,212.05,212.2,3121.0
2024-01-12 10:55:00,212.21,212.68,212.21,212.58,3411.0,212.21,212.68,212.21,212.58,3411.0
2024-01-12 11:00:00,212.43,212.76,212.43,212.57,1885.0,212.43,212.76,212.43,212.57,1885.0
2024-01-12 11:05:00,212.53,212.73,212.53,212.73,900.0,212.53,212.73,212.53,212.73,900.0
2024-01-12 11:10:00,212.76,212.97,212.71,212.71,2191.0,212.76,212.97,212.71,212.71,2191.0
2024-01-12 11:15:00,212.72,212.94,212.72,212.94,709.0,212.72,212.94,212.72,212.94,709.0
2024-01-12 11:20:00,212.71,212.77,212.35,212.72,4287.0,212.71,212.77,212.35,212.72,4287.0
2024-01-12 11:25:00,212.79,213.06,212.79,213.02,536.0,212.79,213.06,212.79,213.02,536.0
2024-01-12 11:30:00,213.45,213.45,213.31,213.35,1637.0,213.45,213.45,213.31,213.35,1637.0
2024-01-12 11:35:00,213.27,213.27,212.51,212.75,3125.0,213.27,213.27,212.51,212.75,3125.0
2024-01-12 11:40:00,212.78,212.79,212.18,212.38,3517.0,212.78,212.79,212.18,212.38,3517.0
2024-01-12 11:45:00,212.23,212.45,212.16,212.24,4054.0,212.23,212.45,212.16,212.24,4054.0
2024-01-12 11:50:00,212.31,212.62,211.92,211.92,8242.0,212.31,212.62,211.92,211.92,8242.0
2024-01-12 11:55:00,211.92,212.09,211.83,211.85,2747.0,211.92,212.09,211.83,211.85,2747.0
2024-01-12 12:00:00,211.88,212.09,211.68,212.09,2212.0,211.88,212.09,211.68,212.09,2212.0
2024-01-12 12:05:00,212.03,212.24,211.84,212.11,3774.0,212.03,212.24,211.84,212.11,3774.0
2024-01-12 12:10:00,212.18,212.42,212.07,212.41,9033.0,212.18,212.42,212.07,212.41,9033.0
2024-01-12 12:15:00,212.48,212.87,212.32,212.87,3555.0,212.48,212.87,212.32,212.87,3555.0
2024-01-12 12:20:00,212.87,213.09,212.79,212.9,1880.0,212.87,213.09,212.79,212.9,1880.0
2024-01-12 12:25:00,212.72,212.91,212.71,212.85,7388.0,212.72,212.91,212.71,212.85,7388.0
2024-01-12 12:30:00,212.96,213.18,212.79,212.86,2930.0,212.96,213.18,212.79,212.86,2930.0
2024-01-12 12:35:00,212.92,212.95,212.82,212.95,2785.0,212.92,212.95,212.82,212.95,2785.0
2024-01-12 12:40:00,212.86,213.0,212.69,212.86,2796.0,212.86,213.0,212.69,212.86,2796.0
2024-01-12 12:45:00,212.86,212.96,212.49,212.49,2884.0,212.86,212.96,212.49,212.49,2884.0
2024-01-12 12:50:00,212.68,213.25,212.67,213.22,2897.0,212.68,213.25,212.67,213.22,2897.0
2024-01-12 12:55:00,213.25,213.25,212.98,212.98,1879.0,213.25,213.25,212.98,212.98,1879.0
2024-01-12 13:00:00,213.12,213.26,213.04,213.04,2164.0,213.12,213.26,213.04,213.04,2164.0
2024-01-12 13:05:00,213.32,213.32,213.03,213.03,2503.0,213.32,213.32,213.03,213.03,2503.0
2024-01-12 13:10:00,213.0,213.06,212.84,212.84,1387.0,213.0,213.06,212.84,212.84,1387.0
2024-01-12 13:15:00,212.91,213.08,212.91,213.08,11910.0,212.91,213.08,212.91,213.08,11910.0
2024-01-12 13:20:00,213.09,213.14,212.89,213.03,3418.0,213.09,213.14,212.89,213.03,3418.0
2024-01-12 13:25:00,213.07,213.2,213.0,213.12,9908.0,213.07,213.2,213.0,213.12,9908.0
2024-01-12 13:30:00,213.23,213.26,213.13,213.26,1727.0,213.23,213.26,213.13,213.26,1727.0
2024-01-12 13:35:00,213.27,213.29,213.11,213.28,2909.0,213.27,213.29,213.11,213.28,2909.0
2024-01-12 13:40:00,213.3,213.4,213.27,213.31,2112.0,213.3,213.4,213.27,213.31,2112.0
2024-01-12 13:45:00,213.39,213.53,213.22,213.34,3083.0,213.39,213.53,213.22,213.34,3083.0
2024-01-12 13:50:00,213.39,213.39,212.93,212.93,7644.0,213.39,213.39,212.93,212.93,7644.0
2024-01-12 13:55:00,213.08,213.16,213.05,213.14,1102.0,213.08,213.16,213.05,213.14,1102.0
2024-01-12 14:00:00,213.08,213.15,212.99,213.15,3300.0,213.08,213.15,212.99,213.15,3300.0
2024-01-12 14:05:00,213.21,213.35,213.16,213.31,2952.0,213.21,213.35,213.16,213.31,2952.0
2024-01-12 14:10:00,213.27,213.48,213.21,213.48,2000.0,213.27,213.48,213.21,213.48,2000.0
2024-01-12 14:15:00,213.49,213.57,213.28,213.39,2639.0,213.49,213.57,213.28,213.39,2639.0
2024-01-12 14:20:00,213.44,213.53,213.22,213.44,8978.0,213.44,213.53,213.22,213.44,8978.0
2024-01-12 14:25:00,213.51,213.51,213.15,213.15,2109.0,213.51,213.51,213.15,213.15,2109.0
2024-01-12 14:30:00,213.19,213.26,212.79,212.99,3427.0,213.19,213.26,212.79,212.99,3427.0
2024-01-12 14:35:00,212.95,212.95,212.64,212.64,3501.0,212.95,212.95,212.64,212.64,3501.0
2024-01-12 14:40:00,212.7,212.75,212.61,212.65,5813.0,212.7,212.75,212.61,212.65,5813.0
2024-01-12 14:45:00,212.72,212.82,212.58,212.78,6697.0,212.72,212.82,212.58,212.78,6697.0
2024-01-12 14:50:00,212.78,212.97,212.74,212.84,5369.0,212.78,212.97,212.74,212.84,5369.0
2024-01-12 14:55:00,212.78,212.93,212.71,212.93,6832.0,212.78,212.93,212.71,212.93,6832.0
2024-01-12 15:00:00,212.96,212.99,212.84,212.84,2988.0,212.96,212.99,212.84,212.84,2988.0
2024-01-12 15:05:00,212.89,213.03,212.79,212.89,7280.0,212.89,213.03,212.79,212.89,7280.0
2024-01-12 15:10:00,212.94,212.98,212.84,212.96,3797.0,212.94,212.98,212.84,212.96,3797.0
2024-01-12 15:15:00,212.84,212.84,212.62,212.72,4091.0,212.84,212.84,212.62,212.72,4091.0
2024-01-12 15:20:00,212.61,212.67,212.53,212.53,4128.0,212.61,212.67,212.53,212.53,4128.0
2024-01-12 15:25:00,212.56,212.79,212.55,212.75,4669.0,212.56,212.79,212.55,212.75,4669.0
2024-01-12 15:30:00,212.75,213.12,212.75,213.12,6318.0,212.75,213.12,212.75,213.12,6318.0
2024-01-12 15:35:00,213.14,213.14,212.92,212.97,8301.0,213.14,213.14,212.92,212.97,8301.0
2024-01-12 15:40:00,212.93,213.0,212.77,213.0,11318.0,212.93,213.0,212.77,213.0,11318.0
2024-01-12 15:45:00,213.04,213.42,212.95,213.42,12532.0,213.04,213.42,212.95,213.42,12532.0
2024-01-12 15:50:00,213.51,213.69,213.26,213.68,25509.0,213.51,213.69,213.26,213.68,25509.0
2024-01-12 15:55:00,213.68,213.93,213.61,213.85,84162.0,213.68,213.93,213.61,213.85,84162.0
2024-01-16 09:30:00,211.43,213.32,209.42,210.12,14118.0,211.43,213.32,209.42,210.12,14118.0
2024-01-16 09:35:00,210.05,211.99,210.05,210.69,3105.0,210.05,211.99,210.05,210.69,3105.0
2024-01-16 09:40:00,211.36,211.96,210.58,211.76,4575.0,211.36,211.96,210.58,211.76,4575.0
2024-01-16 09:45:00,211.41,211.41,210.7,211.37,3544.0,211.41,211.41,210.7,211.37,3544.0
2024-01-16 09:50:00,211.74,212.38,211.66,211.89,1527.0,211.74,212.38,211.66,211.89,1527.0
2024-01-16 09:55:00,211.12,211.56,210.85,210.85,2287.0,211.12,211.56,210.85,210.85,2287.0
2024-01-16 10:00:00,211.22,211.75,211.2,211.42,2923.0,211.22,211.75,211.2,211.42,2923.0
2024-01-16 10:05:00,211.4,211.47,210.69,211.27,4415.0,211.4,211.47,210.69,211.27,4415.0
2024-01-16 10:10:00,211.27,211.35,211.12,211.27,3096.0,211.27,211.35,211.12,211.27,3096.0
2024-01-16 10:15:00,210.9,211.36,210.89,211.2,2613.0,210.9,211.36,210.89,211.2,2613.0
2024-01-16 10:20:00,211.25,211.69,211.02,211.28,5385.0,211.25,211.69,211.02,211.28,5385.0
2024-01-16 10:25:00,211.4,211.4,210.67,210.81,2590.0,211.4,211.4,210.67,210.81,2590.0
2024-01-16 10:30:00,211.06,211.21,210.7,211.19,4273.0,211.06,211.21,210.7,211.19,4273.0
2024-01-16 10:35:00,211.35,211.48,211.35,211.48,500.0,211.35,211.48,211.35,211.48,500.0
2024-01-16 10:40:00,211.67,212.39,211.66,212.19,4101.0,211.67,212.39,211.66,212.19,4101.0
2024-01-16 10:45:00,212.04,212.17,211.62,211.62,4113.0,212.04,212.17,211.62,211.62,4113.0
2024-01-16 10:50:00,211.62,211.79,211.53,211.74,1929.0,211.62,211.79,211.53,211.74,1929.0
2024-01-16 10:55:00,211.6,211.65,211.33,211.34,2029.0,211.6,211.65,211.33,211.34,2029.0
2024-01-16 11:00:00,211.33,211.33,210.14,210.49,16866.0,211.33,211.33,210.14,210.49,16866.0
2024-01-16 11:05:00,211.09,211.49,211.03,211.49,1602.0,211.09,211.49,211.03,211.49,1602.0
2024-01-16 11:10:00,211.46,211.69,211.21,211.69,2999.0,211.46,211.69,211.21,211.69,2999.0
2024-01-16 11:15:00,211.56,211.98,211.54,211.83,5190.0,211.56,211.98,211.54,211.83,5190.0
2024-01-16 11:20:00,211.91,212.43,211.73,212.21,11525.0,211.91,212.43,211.73,212.21,11525.0
2024-01-16 11:25:00,212.16,212.2,211.85,212.02,4114.0,212.16,212.2,211.85,212.02,4114.0
2024-01-16 11:30:00,211.82,212.2,211.82,212.2,1378.0,211.82,212.2,211.82,212.2,1378.0
2024-01-16 11:35:00,212.27,212.39,211.83,212.21,2201.0,212.27,212.39,211.83,212.21,2201.0
2024-01-16 11:40:00,212.18,212.3,212.07,212.26,3568.0,212.18,212.3,212.07,212.26,3568.0
2024-01-16 11:45:00,212.25,212.25,211.96,212.09,1602.0,212.25,212.25,211.96,212.09,1602.0
2024-01-16 11:50:00,212.1,212.36,211.92,211.97,5334.0,212.1,212.36,211.92,211.97,5334.0
2024-01-16 11:55:00,212.0,212.23,212.0,212.09,3845.0,212.0,212.23,212.0,212.09,3845.0
2024-01-16 12:00:00,212.22,212.31,212.1,212.1,802.0,212.22,212.31,212.1,212.1,802.0
2024-01-16 12:05:00,212.1,212.25,211.96,212.25,2214.0,212.1,212.25,211.96,212.25,2214.0
2024-01-16 12:10:00,212.26,212.48,212.17,212.4,2000.0,212.26,212.48,212.17,212.4,2000.0
2024-01-16 12:15:00,212.42,212.8,212.41,212.57,3498.0,212.42,212.8,212.41,212.57,3498.0
2024-01-16 12:20:00,212.53,212.75,212.51,212.64,2200.0,212.53,212.75,212.51,212.64,2200.0
2024-01-16 12:25:00,212.62,212.62,212.34,212.34,1797.0,212.62,212.62,212.34,212.34,1797.0
2024-01-16 12:30:00,212.49,212.52,212.22,212.25,2324.0,212.49,212.52,212.22,212.25,2324.0
2024-01-16 12:35:00,212.27,212.27,212.14,212.2,1513.0,212.27,212.27,212.14,212.2,1513.0
2024-01-16 12:40:00,212.29,212.44,212.17,212.34,1930.0,212.29,212.44,212.17,212.34,1930.0
2024-01-16 12:45:00,212.34,212.49,212.25,212.36,2876.0,212.34,212.49,212.25,212.36,2876.0
2024-01-16 12:50:00,212.43,212.56,212.43,212.51,2492.0,212.43,212.56,212.43,212.51,2492.0
2024-01-16 12:55:00,212.52,212.67,212.38,212.44,3060.0,212.52,212.67,212.38,212.44,3060.0
2024-01-16 13:00:00,212.43,212.63,212.42,212.61,1723.0,212.43,212.63,212.42,212.61,1723.0
2024-01-16 13:05:00,212.63,212.66,212.42,212.42,2739.0,212.63,212.66,212.42,212.42,2739.0
2024-01-16 13:10:00,212.48,212.48,212.29,212.41,1815.0,212.48,212.48,212.29,212.41,1815.0
2024-01-16 13:15:00,212.55,212.88,212.55,212.88,900.0,212.55,212.88,212.55,212.88,900.0
2024-01-16 13:20:00,212.74,212.81,212.31,212.31,2727.0,212.74,212.81,212.31,212.31,2727.0
2024-01-16 13:25:00,212.53,212.75,212.53,212.74,2497.0,212.53,212.75,212.53,212.74,2497.0
2024-01-16 13:30:00,212.78,212.86,212.67,212.8,1106.0,212.78,212.86,212.67,212.8,1106.0
2024-01-16 13:35:00,212.58,212.58,212.18,212.18,2479.0,212.58,212.58,212.18,212.18,2479.0
2024-01-16 13:40:00,212.08,212.16,212.05,212.14,811.0,212.08,212.16,212.05,212.14,811.0
2024-01-16 13:45:00,212.06,212.17,211.95,212.0,1457.0,212.06,212.17,211.95,212.0,1457.0
2024-01-16 13:50:00,212.09,212.09,211.82,211.82,1200.0,212.09,212.09,211.82,211.82,1200.0
2024-01-16 13:55:00,211.83,211.96,211.82,211.89,8735.0,211.83,211.96,211.82,211.89,8735.0
2024-01-16 14:00:00,211.97,212.08,211.86,211.88,900.0,211.97,212.08,211.86,211.88,900.0
2024-01-16 14:05:00,211.8,212.03,211.71,211.71,2812.0,211.8,212.03,211.71,211.71,2812.0
2024-01-16 14:10:00,211.62,211.8,211.56,211.72,2821.0,211.62,211.8,211.56,211.72,2821.0
2024-01-16 14:15:00,211.78,211.78,211.57,211.57,1565.0,211.78,211.78,211.57,211.57,1565.0
2024-01-16 14:20:00,211.66,211.71,211.54,211.57,1300.0,211.66,211.71,211.54,211.57,1300.0
2024-01-16 14:25:00,211.59,211.8,211.51,211.52,6694.0,211.59,211.8,211.51,211.52,6694.0
2024-01-16 14:30:00,211.58,211.7,211.37,211.59,7041.0,211.58,211.7,211.37,211.59,7041.0
2024-01-16 14:35:00,211.64,211.64,211.16,211.16,5029.0,211.64,211.64,211.16,211.16,5029.0
2024-01-16 14:40:00,211.36,211.5,211.36,211.44,2040.0,211.36,211.5,211.36,211.44,2040.0
2024-01-16 14:45:00,211.5,211.88,211.5,211.75,3205.0,211.5,211.88,211.5,211.75,3205.0
2024-01-16 14:50:00,211.83,212.17,211.83,212.15,1214.0,211.83,212.17,211.83,212.15,1214.0
2024-01-16 14:55:00,212.14,212.2,212.13,212.14,1908.0,212.14,212.2,212.13,212.14,1908.0
2024-01-16 15:00:00,212.17,212.18,211.95,212.0,9104.0,212.17,212.18,211.95,212.0,9104.0
2024-01-16 15:05:00,211.95,212.18,211.91,212.18,5764.0,211.95,212.18,211.91,212.18,5764.0
2024-01-16 15:10:00,212.19,212.41,212.03,212.08,5742.0,212.19,212.41,212.03,212.08,5742.0
2024-01-16 15:15:00,212.12,212.6,212.12,212.53,1659.0,212.12,212.6,212.12,212.53,1659.0
2024-01-16 15:20:00,212.56,212.56,212.31,212.38,5104.0,212.56,212.56,212.31,212.38,5104.0
2024-01-16 15:25:00,212.37,212.45,212.25,212.31,3476.0,212.37,212.45,212.25,212.31,3476.0
2024-01-16 15:30:00,212.34,212.4,212.13,212.22,2939.0,212.34,212.4,212.13,212.22,2939.0
2024-01-16 15:35:00,212.22,212.47,212.11,212.37,4581.0,212.22,212.47,212.11,212.37,4581.0
2024-01-16 15:40:00,212.29,212.38,212.23,212.34,5114.0,212.29,212.38,212.23,212.34,5114.0
2024-01-16 15:45:00,212.31,212.52,212.26,212.43,9388.0,212.31,212.52,212.26,212.43,9388.0
2024-01-16 15:50:00,212.39,212.5,212.16,212.38,15085.0,212.39,212.5,212.16,212.38,15085.0
2024-01-16 15:55:00,212.45,212.92,212.41,212.67,40642.0,212.45,212.92,212.41,212.67,40642.0
2024-01-17 09:30:00,210.62,212.16,209.68,211.54,13297.0,210.62,212.16,209.68,211.54,13297.0
2024-01-17 09:35:00,209.72,212.21,209.6,211.89,6827.0,209.72,212.21,209.6,211.89,6827.0
2024-01-17 09:40:00,211.37,211.67,210.75,210.87,1500.0,211.37,211.67,210.75,210.87,1500.0
2024-01-17 09:45:00,210.77,211.31,210.34,211.31,5807.0,210.77,211.31,210.34,211.31,5807.0
2024-01-17 09:50:00,211.7,211.7,210.54,210.84,4124.0,211.7,211.7,210.54,210.84,4124.0
2024-01-17 09:55:00,210.84,210.84,209.68,210.69,21760.0,210.84,210.84,209.68,210.69,21760.0
2024-01-17 10:00:00,210.53,210.81,209.64,209.64,3254.0,210.53,210.81,209.64,209.64,3254.0
2024-01-17 10:05:00,209.66,211.12,209.66,211.05,6636.0,209.66,211.12,209.66,211.05,6636.0
2024-01-17 10:10:00,211.01,211.17,210.57,211.03,3883.0,211.01,211.17,210.57,211.03,3883.0
2024-01-17 10:15:00,211.03,211.2,210.0,210.02,3963.0,211.03,211.2,210.0,210.02,3963.0
2024-01-17 10:20:00,210.11,210.19,209.62,210.03,10349.0,210.11,210.19,209.62,210.03,10349.0
2024-01-17 10:25:00,210.28,210.89,210.28,210.87,4404.0,210.28,210.89,210.28,210.87,4404.0
2024-01-17 10:30:00,210.72,211.03,210.53,210.74,9187.0,210.72,211.03,210.53,210.74,9187.0
2024-01-17 10:35:00,210.92,211.02,210.72,210.88,1300.0,210.92,211.02,210.72,210.88,1300.0
2024-01-17 10:40:00,210.88,210.88,210.59,210.83,935.0,210.88,210.88,210.59,210.83,935.0
2024-01-17 10:45:00,210.59,210.65,210.33,210.65,2265.0,210.59,210.65,210.33,210.65,2265.0
2024-01-17 10:50:00,210.58,210.58,210.32,210.36,1204.0,210.58,210.58,210.32,210.36,1204.0
2024-01-17 10:55:00,210.25,210.65,210.13,210.65,6646.0,210.25,210.65,210.13,210.65,6646.0
2024-01-17 11:00:00,210.7,210.85,210.69,210.84,901.0,210.7,210.85,210.69,210.84,901.0
2024-01-17 11:05:00,210.83,210.97,210.62,210.62,3462.0,210.83,210.97,210.62,210.62,3462.0
2024-01-17 11:10:00,210.67,210.81,210.43,210.47,1500.0,210.67,210.81,210.43,210.47,1500.0
2024-01-17 11:15:00,210.42,210.55,210.23,210.31,710.0,210.42,210.55,210.23,210.31,710.0
2024-01-17 11:20:00,210.3,210.48,210.08,210.42,1899.0,210.3,210.48,210.08,210.42,1899.0
2024-01-17 11:25:00,210.52,210.57,210.17,210.17,2324.0,210.52,210.57,210.17,210.17,2324.0
2024-01-17 11:30:00,210.08,210.16,209.96,210.04,1004.0,210.08,210.16,209.96,210.04,1004.0
2024-01-17 11:35:00,210.04,210.36,210.02,210.13,2310.0,210.04,210.36,210.02,210.13,2310.0
2024-01-17 11:40:00,210.05,210.44,210.05,210.44,1154.0,210.05,210.44,210.05,210.44,1154.0
2024-01-17 11:45:00,210.45,210.64,210.31,210.33,2359.0,210.45,210.64,210.31,210.33,2359.0
2024-01-17 11:50:00,210.27,210.3,209.95,210.3,2742.0,210.27,210.3,209.95,210.3,2742.0
2024-01-17 11:55:00,210.04,210.2,209.88,209.98,1543.0,210.04,210.2,209.88,209.98,1543.0
2024-01-17 12:00:00,209.95,210.05,209.67,209.67,2916.0,209.95,210.05,209.67,209.67,2916.0
2024-01-17 12:05:00,209.78,210.21,209.59,210.12,8821.0,209.78,210.21,209.59,210.12,8821.0
2024-01-17 12:10:00,210.04,210.22,210.0,210.15,980.0,210.04,210.22,210.0,210.15,980.0
2024-01-17 12:15:00,210.06,210.08,209.95,209.98,869.0,210.06,210.08,209.95,209.98,869.0
2024-01-17 12:20:00,210.03,210.2,209.8,210.03,17346.0,210.03,210.2,209.8,210.03,17346.0
2024-01-17 12:25:00,210.04,210.36,209.96,210.18,26117.0,210.04,210.36,209.96,210.18,26117.0
2024-01-17 12:30:00,210.16,210.25,209.89,209.98,3907.0,210.16,210.25,209.89,209.98,3907.0
2024-01-17 12:35:00,209.85,210.07,209.84,209.93,2238.0,209.85,210.07,209.84,209.93,2238.0
2024-01-17 12:40:00,209.91,210.09,209.83,209.99,2206.0,209.91,210.09,209.83,209.99,2206.0
2024-01-17 12:45:00,210.05,210.05,209.99,210.03,403.0,210.05,210.05,209.99,210.03,403.0
2024-01-17 12:50:00,210.04,210.27,209.98,210.0,4568.0,210.04,210.27,209.98,210.0,4568.0
2024-01-17 12:55:00,210.0,210.26,210.0,210.16,23806.0,210.0,210.26,210.0,210.16,23806.0
2024-01-17 13:00:00,210.16,210.37,209.96,210.17,12240.0,210.16,210.37,209.96,210.17,12240.0
2024-01-17 13:05:00,210.03,210.03,209.7,209.89,2684.0,210.03,210.03,209.7,209.89,2684.0
2024-01-17 13:10:00,209.89,209.89,209.86,209.89,1624.0,209.89,209.89,209.86,209.89,1624.0
2024-01-17 13:15:00,209.87,209.96,209.58,209.82,3008.0,209.87,209.96,209.58,209.82,3008.0
2024-01-17 13:20:00,209.83,209.83,209.48,209.57,2343.0,209.83,209.83,209.48,209.57,2343.0
2024-01-17 13:25:00,209.64,209.84,209.64,209.66,1914.0,209.64,209.84,209.64,209.66,1914.0
2024-01-17 13:30:00,209.65,209.8,209.62,209.64,1655.0,209.65,209.8,209.62,209.64,1655.0
2024-01-17 13:35:00,209.64,209.65,209.52,209.63,1632.0,209.64,209.65,209.52,209.63,1632.0
2024-01-17 13:40:00,209.49,209.79,209.41,209.62,5118.0,209.49,209.79,209.41,209.62,5118.0
2024-01-17 13:45:00,209.73,209.74,209.51,209.74,5663.0,209.73,209.74,209.51,209.74,5663.0
2024-01-17 13:50:00,209.79,209.79,209.51,209.65,3439.0,209.79,209.79,209.51,209.65,3439.0
2024-01-17 13:55:00,209.63,209.73,209.47,209.69,1100.0,209.63,209.73,209.47,209.69,1100.0
2024-01-17 14:00:00,209.59,210.0,209.49,209.77,4044.0,209.59,210.0,209.49,209.77,4044.0
2024-01-17 14:05:00,209.61,209.72,209.49,209.69,1728.0,209.61,209.72,209.49,209.69,1728.0
2024-01-17 14:10:00,209.69,209.69,209.48,209.54,600.0,209.69,209.69,209.48,209.54,600.0
2024-01-17 14:15:00,209.44,209.63,209.44,209.61,1181.0,209.44,209.63,209.44,209.61,1181.0
2024-01-17 14:20:00,209.4,209.61,209.4,209.53,1689.0,209.4,209.61,209.4,209.53,1689.0
2024-01-17 14:25:00,209.61,209.83,209.53,209.83,5320.0,209.61,209.83,209.53,209.83,5320.0
2024-01-17 14:30:00,209.85,209.87,209.63,209.8,7113.0,209.85,209.87,209.63,209.8,7113.0
2024-01-17 14:35:00,209.78,209.94,209.4,209.54,14366.0,209.78,209.94,209.4,209.54,14366.0
2024-01-17 14:40:00,209.54,209.71,209.37,209.59,1902.0,209.54,209.71,209.37,209.59,1902.0
2024-01-17 14:45:00,209.59,209.59,209.41,209.5,3314.0,209.59,209.59,209.41,209.5,3314.0
2024-01-17 14:50:00,209.51,209.99,209.5,209.94,5775.0,209.51,209.99,209.5,209.94,5775.0
2024-01-17 14:55:00,210.02,210.13,209.87,210.12,14259.0,210.02,210.13,209.87,210.12,14259.0
2024-01-17 15:00:00,210.01,210.07,209.8,210.05,4292.0,210.01,210.07,209.8,210.05,4292.0
2024-01-17 15:05:00,210.03,210.11,209.91,210.02,1610.0,210.03,210.11,209.91,210.02,1610.0
2024-01-17 15:10:00,209.94,209.98,209.74,209.94,2936.0,209.94,209.98,209.74,209.94,2936.0
2024-01-17 15:15:00,209.87,210.04,209.8,209.88,4925.0,209.87,210.04,209.8,209.88,4925.0
2024-01-17 15:20:00,209.88,210.16,209.88,209.98,17799.0,209.88,210.16,209.88,209.98,17799.0
2024-01-17 15:25:00,210.0,210.23,210.0,210.18,5523.0,210.0,210.23,210.0,210.18,5523.0
2024-01-17 15:30:00,210.18,210.36,210.13,210.2,9511.0,210.18,210.36,210.13,210.2,9511.0
2024-01-17 15:35:00,210.24,210.43,210.16,210.3,10304.0,210.24,210.43,210.16,210.3,10304.0
2024-01-17 15:40:00,210.3,210.3,210.07,210.18,6778.0,210.3,210.3,210.07,210.18,6778.0
2024-01-17 15:45:00,210.23,210.43,210.22,210.43,36187.0,210.23,210.43,210.22,210.43,36187.0
2024-01-17 15:50:00,210.42,210.75,210.42,210.68,24650.0,210.42,210.75,210.42,210.68,24650.0
2024-01-17 15:55:00,210.71,211.03,210.62,210.99,76509.0,210.71,211.03,210.62,210.99,76509.0
2024-01-18 09:30:00,208.82,211.37,207.31,209.37,35416.0,208.82,211.37,207.31,209.37,35416.0
2024-01-18 09:35:00,209.5,209.63,208.82,209.63,5028.0,209.5,209.63,208.82,209.63,5028.0
2024-01-18 09:40:00,209.66,210.41,209.1,209.2,30022.0,209.66,210.41,209.1,209.2,30022.0
2024-01-18 09:45:00,209.12,209.58,208.79,208.8,8043.0,209.12,209.58,208.79,208.8,8043.0
2024-01-18 09:50:00,208.93,208.93,208.53,208.53,6320.0,208.93,208.93,208.53,208.53,6320.0
2024-01-18 09:55:00,208.62,209.31,208.62,209.19,5323.0,208.62,209.31,208.62,209.19,5323.0
2024-01-18 10:00:00,209.31,209.69,208.82,209.49,8671.0,209.31,209.69,208.82,209.49,8671.0
2024-01-18 10:05:00,209.55,209.98,209.45,209.68,7509.0,209.55,209.98,209.45,209.68,7509.0
2024-01-18 10:10:00,209.75,210.24,209.75,210.15,11169.0,209.75,210.24,209.75,210.15,11169.0
2024-01-18 10:15:00,210.06,210.13,209.05,209.05,4412.0,210.06,210.13,209.05,209.05,4412.0
2024-01-18 10:20:00,209.08,209.11,208.61,209.08,19553.0,209.08,209.11,208.61,209.08,19553.0
2024-01-18 10:25:00,209.12,209.4,209.12,209.13,3420.0,209.12,209.4,209.12,209.13,3420.0
2024-01-18 10:30:00,209.26,209.63,209.1,209.62,6261.0,209.26,209.63,209.1,209.62,6261.0
2024-01-18 10:35:00,209.82,209.94,209.52,209.78,4515.0,209.82,209.94,209.52,209.78,4515.0
2024-01-18 10:40:00,209.8,210.11,209.8,210.06,4558.0,209.8,210.11,209.8,210.06,4558.0
2024-01-18 10:45:00,210.07,210.07,209.42,209.84,4268.0,210.07,210.07,209.42,209.84,4268.0
2024-01-18 10:50:00,209.86,209.91,209.61,209.84,4862.0,209.86,209.91,209.61,209.84,4862.0
2024-01-18 10:55:00,209.65,209.85,209.41,209.59,4374.0,209.65,209.85,209.41,209.59,4374.0
2024-01-18 11:00:00,209.51,209.6,209.19,209.48,2885.0,209.51,209.6,209.19,209.48,2885.0
2024-01-18 11:05:00,209.53,209.82,209.33,209.82,4187.0,209.53,209.82,209.33,209.82,4187.0
2024-01-18 11:10:00,209.88,210.07,209.76,210.07,2309.0,209.88,210.07,209.76,210.07,2309.0
2024-01-18 11:15:00,209.99,210.34,209.95,210.0,2696.0,209.99,210.34,209.95,210.0,2696.0
2024-01-18 11:20:00,210.14,210.28,209.92,209.93,2718.0,210.14,210.28,209.92,209.93,2718.0
2024-01-18 11:25:00,210.02,210.2,209.97,210.01,1496.0,210.02,210.2,209.97,210.01,1496.0
2024-01-18 11:30:00,210.1,210.25,209.9,209.95,2824.0,210.1,210.25,209.9,209.95,2824.0
2024-01-18 11:35:00,210.03,210.28,209.99,210.15,4186.0,210.03,210.28,209.99,210.15,4186.0
2024-01-18 11:40:00,210.22,210.22,209.51,209.83,6071.0,210.22,210.22,209.51,209.83,6071.0
2024-01-18 11:45:00,209.6,209.6,209.36,209.59,1508.0,209.6,209.6,209.36,209.59,1508.0
2024-01-18 11:50:00,209.6,210.1,209.57,210.0,3337.0,209.6,210.1,209.57,210.0,3337.0
2024-01-18 11:55:00,210.17,210.42,210.01,210.05,2330.0,210.17,210.42,210.01,210.05,2330.0
2024-01-18 12:00:00,209.99,210.01,209.55,209.56,4009.0,209.99,210.01,209.55,209.56,4009.0
2024-01-18 12:05:00,209.56,210.04,209.56,210.04,1382.0,209.56,210.04,209.56,210.04,1382.0
2024-01-18 12:10:00,210.05,210.28,209.91,210.21,2273.0,210.05,210.28,209.91,210.21,2273.0
2024-01-18 12:15:00,210.28,210.65,210.28,210.42,3660.0,210.28,210.65,210.28,210.42,3660.0
2024-01-18 12:20:00,210.42,210.49,210.13,210.17,3829.0,210.42,210.49,210.13,210.17,3829.0
2024-01-18 12:25:00,210.0,210.36,210.0,210.28,6053.0,210.0,210.36,210.0,210.28,6053.0
2024-01-18 12:30:00,210.35,210.48,210.3,210.42,1261.0,210.35,210.48,210.3,210.42,1261.0
2024-01-18 12:35:00,210.51,210.72,210.36,210.72,1611.0,210.51,210.72,210.36,210.72,1611.0
2024-01-18 12:40:00,210.76,210.76,210.75,210.76,534.0,210.76,210.76,210.75,210.76,534.0
2024-01-18 12:45:00,210.69,211.17,210.69,210.86,2132.0,210.69,211.17,210.69,210.86,2132.0
2024-01-18 12:50:00,210.94,211.04,210.56,210.77,3163.0,210.94,211.04,210.56,210.77,3163.0
2024-01-18 12:55:00,210.77,210.88,210.53,210.53,1363.0,210.77,210.88,210.53,210.53,1363.0
2024-01-18 13:00:00,210.51,210.56,210.06,210.28,2335.0,210.51,210.56,210.06,210.28,2335.0
2024-01-18 13:05:00,210.16,210.63,210.08,210.62,3520.0,210.16,210.63,210.08,210.62,3520.0
2024-01-18 13:10:00,210.62,210.7,210.4,210.7,2616.0,210.62,210.7,210.4,210.7,2616.0
2024-01-18 13:15:00,210.66,210.95,210.66,210.92,1929.0,210.66,210.95,210.66,210.92,1929.0
2024-01-18 13:20:00,210.88,210.9,210.65,210.81,3090.0,210.88,210.9,210.65,210.81,3090.0
2024-01-18 13:25:00,210.89,210.89,210.66,210.78,3474.0,210.89,210.89,210.66,210.78,3474.0
2024-01-18 13:30:00,210.82,211.08,210.75,210.97,2450.0,210.82,211.08,210.75,210.97,2450.0
2024-01-18 13:35:00,210.96,211.42,210.95,211.42,835.0,210.96,211.42,210.95,211.42,835.0
2024-01-18 13:40:00,211.34,211.48,211.21,211.45,3703.0,211.34,211.48,211.21,211.45,3703.0
2024-01-18 13:45:00,211.45,211.47,211.14,211.21,1913.0,211.45,211.47,211.14,211.21,1913.0
2024-01-18 13:50:00,211.42,211.79,211.37,211.69,6361.0,211.42,211.79,211.37,211.69,6361.0
2024-01-18 13:55:00,211.65,211.74,211.58,211.69,4000.0,211.65,211.74,211.58,211.69,4000.0
2024-01-18 14:00:00,211.64,211.74,211.61,211.74,2154.0,211.64,211.74,211.61,211.74,2154.0
2024-01-18 14:05:00,211.92,212.08,211.91,212.07,5278.0,211.92,212.08,211.91,212.07,5278.0
2024-01-18 14:10:00,212.05,212.32,212.04,212.3,5965.0,212.05,212.32,212.04,212.3,5965.0
2024-01-18 14:15:00,212.28,212.31,212.06,212.31,5023.0,212.28,212.31,212.06,212.31,5023.0
2024-01-18 14:20:00,212.34,212.76,212.24,212.7,2495.0,212.34,212.76,212.24,212.7,2495.0
2024-01-18 14:25:00,212.57,212.63,212.52,212.54,2975.0,212.57,212.63,212.52,212.54,2975.0
2024-01-18 14:30:00,212.67,212.87,212.6,212.72,6324.0,212.67,212.87,212.6,212.72,6324.0
2024-01-18 14:35:00,212.79,213.1,212.79,213.1,9788.0,212.79,213.1,212.79,213.1,9788.0
2024-01-18 14:40:00,213.12,213.19,212.8,212.93,19648.0,213.12,213.19,212.8,212.93,19648.0
2024-01-18 14:45:00,212.92,213.07,212.59,212.98,5216.0,212.92,213.07,212.59,212.98,5216.0
2024-01-18 14:50:00,213.08,213.23,212.97,213.18,2424.0,213.08,213.23,212.97,213.18,2424.0
2024-01-18 14:55:00,213.18,213.52,213.18,213.33,15583.0,213.18,213.52,213.18,213.33,15583.0
2024-01-18 15:00:00,213.31,213.35,213.06,213.14,5155.0,213.31,213.35,213.06,213.14,5155.0
2024-01-18 15:05:00,213.14,213.61,213.09,213.61,5215.0,213.14,213.61,213.09,213.61,5215.0
2024-01-18 15:10:00,213.46,213.49,213.17,213.18,4692.0,213.46,213.49,213.17,213.18,4692.0
2024-01-18 15:15:00,213.3,213.49,213.29,213.41,2770.0,213.3,213.49,213.29,213.41,2770.0
2024-01-18 15:20:00,213.32,213.44,213.31,213.37,5448.0,213.32,213.44,213.31,213.37,5448.0
2024-01-18 15:25:00,213.37,213.71,213.37,213.71,8433.0,213.37,213.71,213.37,213.71,8433.0
2024-01-18 15:30:00,213.69,213.69,213.37,213.37,3914.0,213.69,213.69,213.37,213.37,3914.0
2024-01-18 15:35:00,213.37,213.42,213.13,213.3,8613.0,213.37,213.42,213.13,213.3,8613.0
2024-01-18 15:40:00,213.23,213.35,213.14,213.14,9805.0,213.23,213.35,213.14,213.14,9805.0
2024-01-18 15:45:00,213.18,213.39,213.1,213.11,14331.0,213.18,213.39,213.1,213.11,14331.0
2024-01-18 15:50:00,213.11,213.28,212.89,213.07,30571.0,213.11,213.28,212.89,213.07,30571.0
2024-01-18 15:55:00,212.95,213.27,212.89,213.19,69213.0,212.95,213.27,212.89,213.19,69213.0
2024-01-19 09:30:00,213.36,213.36,213.36,213.36,300.0,213.36,213.36,213.36,213.36,300.0
2024-01-19 09:35:00,213.38,213.65,212.38,212.73,53711.0,213.38,213.65,212.38,212.73,53711.0
2024-01-19 09:40:00,212.79,212.79,212.4,212.4,512.0,212.79,212.79,212.4,212.4,512.0
2024-01-19 09:45:00,212.76,212.92,212.25,212.4,1874.0,212.76,212.92,212.25,212.4,1874.0
2024-01-19 09:50:00,212.88,213.8,212.88,213.48,2431.0,212.88,213.8,212.88,213.48,2431.0
2024-01-19 09:55:00,213.25,213.71,212.95,213.71,4003.0,213.25,213.71,212.95,213.71,4003.0
2024-01-19 10:00:00,213.81,214.02,213.52,213.71,1854.0,213.81,214.02,213.52,213.71,1854.0
2024-01-19 10:05:00,213.77,214.15,213.38,214.15,4046.0,213.77,214.15,213.38,214.15,4046.0
2024-01-19 10:10:00,214.15,214.15,213.57,213.79,3543.0,214.15,214.15,213.57,213.79,3543.0
2024-01-19 10:15:00,213.8,214.22,213.76,214.19,2053.0,213.8,214.22,213.76,214.19,2053.0
2024-01-19 10:20:00,214.5,214.79,214.12,214.28,2216.0,214.5,214.79,214.12,214.28,2216.0
2024-01-19 10:25:00,214.28,214.43,214.1,214.19,2495.0,214.28,214.43,214.1,214.19,2495.0
2024-01-19 10:30:00,214.03,214.15,213.84,214.04,1234.0,214.03,214.15,213.84,214.04,1234.0
2024-01-19 10:35:00,213.87,214.13,213.65,213.9,3331.0,213.87,214.13,213.65,213.9,3331.0
2024-01-19 10:40:00,213.88,213.88,213.42,213.54,3309.0,213.88,213.88,213.42,213.54,3309.0
2024-01-19 10:45:00,213.62,213.81,213.45,213.64,2752.0,213.62,213.81,213.45,213.64,2752.0
2024-01-19 10:50:00,213.42,213.78,213.28,213.61,3164.0,213.42,213.78,213.28,213.61,3164.0
2024-01-19 10:55:00,213.63,214.16,213.63,213.91,3892.0,213.63,214.16,213.63,213.91,3892.0
2024-01-19 11:00:00,213.73,213.73,213.47,213.53,1957.0,213.73,213.73,213.47,213.53,1957.0
2024-01-19 11:05:00,213.51,213.55,213.23,213.55,700.0,213.51,213.55,213.23,213.55,700.0
2024-01-19 11:10:00,213.59,214.07,213.24,213.25,4930.0,213.59,214.07,213.24,213.25,4930.0
2024-01-19 11:15:00,213.25,213.37,212.78,213.05,4021.0,213.25,213.37,212.78,213.05,4021.0
2024-01-19 11:20:00,213.13,213.29,213.06,213.2,2377.0,213.13,213.29,213.06,213.2,2377.0
2024-01-19 11:25:00,213.33,213.65,213.28,213.51,2739.0,213.33,213.65,213.28,213.51,2739.0
2024-01-19 11:30:00,213.52,213.69,213.47,213.55,700.0,213.52,213.69,213.47,213.55,700.0
2024-01-19 11:35:00,213.42,213.51,212.88,212.89,3489.0,213.42,213.51,212.88,212.89,3489.0
2024-01-19 11:40:00,213.04,213.08,212.89,213.08,5520.0,213.04,213.08,212.89,213.08,5520.0
2024-01-19 11:45:00,213.19,213.23,212.89,212.97,2221.0,213.19,213.23,212.89,212.97,2221.0
2024-01-19 11:50:00,212.92,213.39,212.91,213.33,2990.0,212.92,213.39,212.91,213.33,2990.0
2024-01-19 11:55:00,213.18,213.18,213.08,213.13,623.0,213.18,213.18,213.08,213.13,623.0
2024-01-19 12:00:00,213.13,213.13,212.88,212.88,1735.0,213.13,213.13,212.88,212.88,1735.0
2024-01-19 12:05:00,213.02,213.15,212.97,212.99,1572.0,213.02,213.15,212.97,212.99,1572.0
2024-01-19 12:10:00,212.95,213.06,212.89,212.89,2199.0,212.95,213.06,212.89,212.89,2199.0
2024-01-19 12:15:00,212.96,213.09,212.93,213.02,844.0,212.96,213.09,212.93,213.02,844.0
2024-01-19 12:20:00,213.0,213.18,213.0,213.15,1663.0,213.0,213.18,213.0,213.15,1663.0
2024-01-19 12:25:00,213.16,213.34,213.1,213.34,1937.0,213.16,213.34,213.1,213.34,1937.0
2024-01-19 12:30:00,213.44,213.61,213.36,213.53,3070.0,213.44,213.61,213.36,213.53,3070.0
2024-01-19 12:35:00,213.53,213.72,213.48,213.53,2791.0,213.53,213.72,213.48,213.53,2791.0
2024-01-19 12:40:00,213.45,213.73,213.44,213.66,1938.0,213.45,213.73,213.44,213.66,1938.0
2024-01-19 12:45:00,213.62,213.68,213.52,213.65,1559.0,213.62,213.68,213.52,213.65,1559.0
2024-01-19 12:50:00,213.76,213.95,213.75,213.94,1864.0,213.76,213.95,213.75,213.94,1864.0
2024-01-19 12:55:00,213.94,214.07,213.86,213.91,2206.0,213.94,214.07,213.86,213.91,2206.0
2024-01-19 13:00:00,213.97,214.04,213.73,213.81,2669.0,213.97,214.04,213.73,213.81,2669.0
2024-01-19 13:05:00,213.81,214.04,213.81,213.92,1750.0,213.81,214.04,213.81,213.92,1750.0
2024-01-19 13:10:00,213.95,214.12,213.91,214.12,1546.0,213.95,214.12,213.91,214.12,1546.0
2024-01-19 13:15:00,214.24,214.48,214.18,214.28,3196.0,214.24,214.48,214.18,214.28,3196.0
2024-01-19 13:20:00,214.21,214.62,214.21,214.43,3301.0,214.21,214.62,214.21,214.43,3301.0
2024-01-19 13:25:00,214.41,214.41,214.11,214.12,3252.0,214.41,214.41,214.11,214.12,3252.0
2024-01-19 13:30:00,214.19,214.62,214.18,214.51,2049.0,214.19,214.62,214.18,214.51,2049.0
2024-01-19 13:35:00,214.44,214.53,214.34,214.35,1861.0,214.44,214.53,214.34,214.35,1861.0
2024-01-19 13:40:00,214.41,214.6,214.35,214.6,2300.0,214.41,214.6,214.35,214.6,2300.0
2024-01-19 13:45:00,214.55,214.56,214.37,214.37,1459.0,214.55,214.56,214.37,214.37,1459.0
2024-01-19 13:50:00,214.56,214.68,214.53,214.58,1820.0,214.56,214.68,214.53,214.58,1820.0
2024-01-19 13:55:00,214.66,214.8,214.61,214.69,1335.0,214.66,214.8,214.61,214.69,1335.0
2024-01-19 14:00:00,214.7,214.79,214.64,214.72,3235.0,214.7,214.79,214.64,214.72,3235.0
2024-01-19 14:05:00,214.69,214.86,214.64,214.69,3246.0,214.69,214.86,214.64,214.69,3246.0
2024-01-19 14:10:00,214.78,215.16,214.78,215.16,4403.0,214.78,215.16,214.78,215.16,4403.0
2024-01-19 14:15:00,215.14,215.14,214.68,214.68,1859.0,215.14,215.14,214.68,214.68,1859.0
2024-01-19 14:20:00,214.81,215.11,214.6,214.98,3367.0,214.81,215.11,214.6,214.98,3367.0
2024-01-19 14:25:00,215.0,215.42,214.99,215.09,4434.0,215.0,215.42,214.99,215.09,4434.0
2024-01-19 14:30:00,215.13,215.17,214.81,214.91,5696.0,215.13,215.17,214.81,214.91,5696.0
2024-01-19 14:35:00,214.92,214.92,214.63,214.88,2385.0,214.92,214.92,214.63,214.88,2385.0
2024-01-19 14:40:00,214.91,214.92,214.77,214.78,2388.0,214.91,214.92,214.77,214.78,2388.0
2024-01-19 14:45:00,215.03,215.17,214.81,215.08,4227.0,215.03,215.17,214.81,215.08,4227.0
2024-01-19 14:50:00,214.98,215.09,214.86,214.88,2320.0,214.98,215.09,214.86,214.88,2320.0
2024-01-19 14:55:00,215.02,215.24,214.9,215.09,3287.0,215.02,215.24,214.9,215.09,3287.0
2024-01-19 15:00:00,215.24,215.51,215.16,215.49,4657.0,215.24,215.51,215.16,215.49,4657.0
2024-01-19 15:05:00,215.47,215.56,215.33,215.39,2916.0,215.47,215.56,215.33,215.39,2916.0
2024-01-19 15:10:00,215.39,215.51,215.25,215.4,4373.0,215.39,215.51,215.25,215.4,4373.0
2024-01-19 15:15:00,215.38,215.45,215.12,215.24,2975.0,215.38,215.45,215.12,215.24,2975.0
2024-01-19 15:20:00,215.24,215.29,214.97,215.08,5088.0,215.24,215.29,214.97,215.08,5088.0
2024-01-19 15:25:00,215.09,215.34,215.05,215.28,3742.0,215.09,215.34,215.05,215.28,3742.0
2024-01-19 15:30:00,215.34,215.44,215.24,215.44,2835.0,215.34,215.44,215.24,215.44,2835.0
2024-01-19 15:35:00,215.56,215.61,215.36,215.44,4962.0,215.56,215.61,215.36,215.44,4962.0
2024-01-19 15:40:00,215.45,215.53,215.32,215.46,4269.0,215.45,215.53,215.32,215.46,4269.0
2024-01-19 15:45:00,215.48,215.59,215.38,215.55,8321.0,215.48,215.59,215.38,215.55,8321.0
2024-01-19 15:50:00,215.51,215.59,214.93,215.22,17990.0,215.51,215.59,214.93,215.22,17990.0
2024-01-19 15:55:00,215.3,215.41,215.04,215.39,56049.0,215.3,215.41,215.04,215.39,56049.0
2024-01-22 09:30:00,216.37,219.32,215.82,218.43,43339.0,216.37,219.32,215.82,218.43,43339.0
2024-01-22 09:35:00,219.04,219.09,217.45,218.08,16079.0,219.04,219.09,217.45,218.08,16079.0
2024-01-22 09:40:00,218.37,218.39,217.48,217.52,3360.0,218.37,218.39,217.48,217.52,3360.0
2024-01-22 09:45:00,217.95,217.95,217.48,217.58,2647.0,217.95,217.95,217.48,217.58,2647.0
2024-01-22 09:50:00,217.54,218.03,217.44,217.98,4651.0,217.54,218.03,217.44,217.98,4651.0
2024-01-22 09:55:00,218.08,218.11,217.36,217.65,6016.0,218.08,218.11,217.36,217.65,6016.0
2024-01-22 10:00:00,217.64,218.31,217.18,218.02,12994.0,217.64,218.31,217.18,218.02,12994.0
2024-01-22 10:05:00,218.02,219.1,217.99,218.45,13615.0,218.02,219.1,217.99,218.45,13615.0
2024-01-22 10:10:00,218.52,218.9,218.3,218.86,2368.0,218.52,218.9,218.3,218.86,2368.0
2024-01-22 10:15:00,218.78,218.91,218.27,218.32,5331.0,218.78,218.91,218.27,218.32,5331.0
2024-01-22 10:20:00,218.31,218.34,217.74,218.16,5659.0,218.31,218.34,217.74,218.16,5659.0
2024-01-22 10:25:00,218.23,219.04,218.22,218.9,3370.0,218.23,219.04,218.22,218.9,3370.0
2024-01-22 10:30:00,218.73,218.95,218.35,218.95,2500.0,218.73,218.95,218.35,218.95,2500.0
2024-01-22 10:35:00,218.65,218.88,218.36,218.49,1149.0,218.65,218.88,218.36,218.49,1149.0
2024-01-22 10:40:00,218.5,218.59,218.35,218.35,1403.0,218.5,218.59,218.35,218.35,1403.0
2024-01-22 10:45:00,218.21,218.55,218.11,218.28,2565.0,218.21,218.55,218.11,218.28,2565.0
2024-01-22 10:50:00,218.0,218.37,218.0,218.0,2765.0,218.0,218.37,218.0,218.0,2765.0
2024-01-22 10:55:00,217.97,218.22,217.96,218.22,1008.0,217.97,218.22,217.96,218.22,1008.0
2024-01-22 11:00:00,218.13,218.13,217.85,218.06,4005.0,218.13,218.13,217.85,218.06,4005.0
2024-01-22 11:05:00,218.06,218.48,218.0,218.22,4517.0,218.06,218.48,218.0,218.22,4517.0
2024-01-22 11:10:00,218.25,218.27,218.11,218.24,1789.0,218.25,218.27,218.11,218.24,1789.0
2024-01-22 11:15:00,218.27,218.4,218.26,218.4,1766.0,218.27,218.4,218.26,218.4,1766.0
2024-01-22 11:20:00,218.33,218.36,218.04,218.04,2301.0,218.33,218.36,218.04,218.04,2301.0
2024-01-22 11:25:00,218.15,218.34,218.11,218.33,1891.0,218.15,218.34,218.11,218.33,1891.0
2024-01-22 11:30:00,218.36,218.36,218.01,218.05,901.0,218.36,218.36,218.01,218.05,901.0
2024-01-22 11:35:00,218.03,218.13,217.84,217.86,1381.0,218.03,218.13,217.84,217.86,1381.0
2024-01-22 11:40:00,217.87,218.04,217.75,217.76,3403.0,217.87,218.04,217.75,217.76,3403.0
2024-01-22 11:45:00,217.88,217.88,217.85,217.86,1448.0,217.88,217.88,217.85,217.86,1448.0
2024-01-22 11:50:00,217.95,217.96,217.87,217.87,1232.0,217.95,217.96,217.87,217.87,1232.0
2024-01-22 11:55:00,217.97,218.18,217.97,218.06,1414.0,217.97,218.18,217.97,218.06,1414.0
2024-01-22 12:00:00,218.17,218.17,217.92,218.04,3382.0,218.17,218.17,217.92,218.04,3382.0
2024-01-22 12:05:00,218.0,218.0,217.68,217.68,3725.0,218.0,218.0,217.68,217.68,3725.0
2024-01-22 12:10:00,217.53,217.8,217.52,217.65,6725.0,217.53,217.8,217.52,217.65,6725.0
2024-01-22 12:15:00,217.7,217.88,217.57,217.88,4539.0,217.7,217.88,217.57,217.88,4539.0
2024-01-22 12:20:00,217.75,217.87,217.74,217.77,2026.0,217.75,217.87,217.74,217.77,2026.0
2024-01-22 12:25:00,217.84,217.99,217.73,217.99,2262.0,217.84,217.99,217.73,217.99,2262.0
2024-01-22 12:30:00,218.02,218.03,217.98,217.99,1473.0,218.02,218.03,217.98,217.99,1473.0
2024-01-22 12:35:00,217.91,218.22,217.87,218.22,4121.0,217.91,218.22,217.87,218.22,4121.0
2024-01-22 12:40:00,218.15,218.15,217.94,218.06,1954.0,218.15,218.15,217.94,218.06,1954.0
2024-01-22 12:45:00,218.06,218.07,217.93,217.93,1550.0,218.06,218.07,217.93,217.93,1550.0
2024-01-22 12:50:00,217.88,218.05,217.82,217.93,2735.0,217.88,218.05,217.82,217.93,2735.0
2024-01-22 12:55:00,217.93,217.93,217.77,217.87,1359.0,217.93,217.93,217.77,217.87,1359.0
2024-01-22 13:00:00,217.87,218.03,217.76,218.03,6036.0,217.87,218.03,217.76,218.03,6036.0
2024-01-22 13:05:00,218.12,218.12,217.93,218.06,1442.0,218.12,218.12,217.93,218.06,1442.0
2024-01-22 13:10:00,218.05,218.17,217.94,218.12,1639.0,218.05,218.17,217.94,218.12,1639.0
2024-01-22 13:15:00,218.12,218.12,218.0,218.09,629.0,218.12,218.12,218.0,218.09,629.0
2024-01-22 13:20:00,218.0,218.05,217.66,217.78,12378.0,218.0,218.05,217.66,217.78,12378.0
2024-01-22 13:25:00,217.78,217.79,217.19,217.19,3661.0,217.78,217.79,217.19,217.19,3661.0
2024-01-22 13:30:00,217.28,217.52,217.19,217.52,3231.0,217.28,217.52,217.19,217.52,3231.0
2024-01-22 13:35:00,217.53,217.84,217.42,217.73,3424.0,217.53,217.84,217.42,217.73,3424.0
2024-01-22 13:40:00,217.59,217.66,217.52,217.63,1219.0,217.59,217.66,217.52,217.63,1219.0
2024-01-22 13:45:00,217.62,218.04,217.52,218.01,9767.0,217.62,218.04,217.52,218.01,9767.0
2024-01-22 13:50:00,218.05,218.13,217.99,218.12,3446.0,218.05,218.13,217.99,218.12,3446.0
2024-01-22 13:55:00,218.09,218.1,217.96,218.01,2088.0,218.09,218.1,217.96,218.01,2088.0
2024-01-22 14:00:00,218.0,218.2,217.91,218.2,2149.0,218.0,218.2,217.91,218.2,2149.0
2024-01-22 14:05:00,218.11,218.84,218.11,218.67,4545.0,218.11,218.84,218.11,218.67,4545.0
2024-01-22 14:10:00,218.65,218.77,218.43,218.68,4091.0,218.65,218.77,218.43,218.68,4091.0
2024-01-22 14:15:00,218.68,218.68,218.26,218.3,6949.0,218.68,218.68,218.26,218.3,6949.0
2024-01-22 14:20:00,218.23,218.25,218.09,218.13,2763.0,218.23,218.25,218.09,218.13,2763.0
2024-01-22 14:25:00,218.36,218.38,218.14,218.38,1357.0,218.36,218.38,218.14,218.38,1357.0
2024-01-22 14:30:00,218.42,218.77,218.39,218.39,1389.0,218.42,218.77,218.39,218.39,1389.0
2024-01-22 14:35:00,218.39,218.47,218.31,218.4,1883.0,218.39,218.47,218.31,218.4,1883.0
2024-01-22 14:40:00,218.4,218.49,218.27,218.31,2947.0,218.4,218.49,218.27,218.31,2947.0
2024-01-22 14:45:00,218.33,218.46,218.24,218.34,2113.0,218.33,218.46,218.24,218.34,2113.0
2024-01-22 14:50:00,218.36,218.46,218.32,218.39,1830.0,218.36,218.46,218.32,218.39,1830.0
2024-01-22 14:55:00,218.37,218.37,218.15,218.15,1466.0,218.37,218.37,218.15,218.15,1466.0
2024-01-22 15:00:00,218.07,218.09,217.79,217.81,3669.0,218.07,218.09,217.79,217.81,3669.0
2024-01-22 15:05:00,217.82,217.96,217.79,217.91,1643.0,217.82,217.96,217.79,217.91,1643.0
2024-01-22 15:10:00,217.92,218.22,217.91,218.22,9452.0,217.92,218.22,217.91,218.22,9452.0
2024-01-22 15:15:00,218.22,218.27,218.09,218.13,2440.0,218.22,218.27,218.09,218.13,2440.0
2024-01-22 15:20:00,218.11,218.24,217.96,218.18,7223.0,218.11,218.24,217.96,218.18,7223.0
2024-01-22 15:25:00,218.25,218.77,218.25,218.67,8001.0,218.25,218.77,218.25,218.67,8001.0
2024-01-22 15:30:00,218.67,218.84,218.67,218.8,3197.0,218.67,218.84,218.67,218.8,3197.0
2024-01-22 15:35:00,218.7,218.82,218.64,218.74,5402.0,218.7,218.82,218.64,218.74,5402.0
2024-01-22 15:40:00,218.71,218.73,218.42,218.42,7033.0,218.71,218.73,218.42,218.42,7033.0
2024-01-22 15:45:00,218.45,218.47,217.99,218.07,9379.0,218.45,218.47,217.99,218.07,9379.0
2024-01-22 15:50:00,217.99,218.09,217.6,217.6,24795.0,217.99,218.09,217.6,217.6,24795.0
2024-01-22 15:55:00,217.62,217.79,217.57,217.75,71121.0,217.62,217.79,217.57,217.75,71121.0
2024-01-23 09:30:00,216.2,218.2,216.2,216.69,13251.0,216.2,218.2,216.2,216.69,13251.0
2024-01-23 09:35:00,216.86,216.86,215.67,216.16,1603.0,216.86,216.86,215.67,216.16,1603.0
2024-01-23 09:40:00,216.11,216.37,215.56,215.56,3363.0,216.11,216.37,215.56,215.56,3363.0
2024-01-23 09:45:00,215.51,215.51,214.25,214.53,5476.0,215.51,215.51,214.25,214.53,5476.0
2024-01-23 09:50:00,214.58,214.94,214.49,214.78,8773.0,214.58,214.94,214.49,214.78,8773.0
2024-01-23 09:55:00,214.83,215.06,213.98,214.34,5165.0,214.83,215.06,213.98,214.34,5165.0
2024-01-23 10:00:00,214.36,214.37,213.58,213.64,5358.0,214.36,214.37,213.58,213.64,5358.0
2024-01-23 10:05:00,213.69,214.01,213.34,213.34,8002.0,213.69,214.01,213.34,213.34,8002.0
2024-01-23 10:10:00,213.43,213.74,213.36,213.37,14392.0,213.43,213.74,213.36,213.37,14392.0
2024-01-23 10:15:00,213.31,213.72,213.24,213.58,10400.0,213.31,213.72,213.24,213.58,10400.0
2024-01-23 10:20:00,213.56,213.73,213.31,213.46,5944.0,213.56,213.73,213.31,213.46,5944.0
2024-01-23 10:25:00,213.45,213.57,213.12,213.23,2625.0,213.45,213.57,213.12,213.23,2625.0
2024-01-23 10:30:00,213.24,213.24,212.4,212.49,3140.0,213.24,213.24,212.4,212.49,3140.0
2024-01-23 10:35:00,212.37,213.03,212.33,212.87,9848.0,212.37,213.03,212.33,212.87,9848.0
2024-01-23 10:40:00,212.79,212.85,212.46,212.84,6662.0,212.79,212.85,212.46,212.84,6662.0
2024-01-23 10:45:00,212.81,212.82,212.36,212.54,4661.0,212.81,212.82,212.36,212.54,4661.0
2024-01-23 10:50:00,212.63,212.63,211.82,212.52,23190.0,212.63,212.63,211.82,212.52,23190.0
2024-01-23 10:55:00,212.63,213.41,212.46,213.24,7548.0,212.63,213.41,212.46,213.24,7548.0
2024-01-23 11:00:00,213.4,213.76,213.18,213.18,4686.0,213.4,213.76,213.18,213.18,4686.0
2024-01-23 11:05:00,213.25,213.44,213.16,213.44,3961.0,213.25,213.44,213.16,213.44,3961.0
2024-01-23 11:10:00,213.33,213.55,213.3,213.34,6369.0,213.33,213.55,213.3,213.34,6369.0
2024-01-23 11:15:00,213.23,213.85,213.23,213.84,5925.0,213.23,213.85,213.23,213.84,5925.0
2024-01-23 11:20:00,213.84,213.84,213.47,213.53,4057.0,213.84,213.84,213.47,213.53,4057.0
2024-01-23 11:25:00,213.51,213.57,213.31,213.32,3234.0,213.51,213.57,213.31,213.32,3234.0
2024-01-23 11:30:00,213.36,213.51,213.03,213.14,11570.0,213.36,213.51,213.03,213.14,11570.0
2024-01-23 11:35:00,213.15,213.44,213.0,213.32,19467.0,213.15,213.44,213.0,213.32,19467.0
2024-01-23 11:40:00,213.31,213.62,213.31,213.49,3279.0,213.31,213.62,213.31,213.49,3279.0
2024-01-23 11:45:00,213.48,213.93,213.41,213.66,6866.0,213.48,213.93,213.41,213.66,6866.0
2024-01-23 11:50:00,213.64,213.73,213.42,213.63,2981.0,213.64,213.73,213.42,213.63,2981.0
2024-01-23 11:55:00,213.63,213.63,213.36,213.53,2220.0,213.63,213.63,213.36,213.53,2220.0
2024-01-23 12:00:00,213.67,213.8,213.33,213.33,2072.0,213.67,213.8,213.33,213.33,2072.0
2024-01-23 12:05:00,213.45,213.57,213.44,213.52,2257.0,213.45,213.57,213.44,213.52,2257.0
2024-01-23 12:10:00,213.57,213.78,213.41,213.47,6061.0,213.57,213.78,213.41,213.47,6061.0
2024-01-23 12:15:00,213.47,213.47,213.24,213.24,2648.0,213.47,213.47,213.24,213.24,2648.0
2024-01-23 12:20:00,213.16,213.25,213.12,213.19,1786.0,213.16,213.25,213.12,213.19,1786.0
2024-01-23 12:25:00,213.16,213.19,212.94,212.97,5623.0,213.16,213.19,212.94,212.97,5623.0
2024-01-23 12:30:00,213.1,213.14,213.04,213.14,1830.0,213.1,213.14,213.04,213.14,1830.0
2024-01-23 12:35:00,213.21,213.34,213.08,213.27,2948.0,213.21,213.34,213.08,213.27,2948.0
2024-01-23 12:40:00,213.27,213.73,213.13,213.73,2682.0,213.27,213.73,213.13,213.73,2682.0
2024-01-23 12:45:00,213.7,213.82,213.49,213.5,1300.0,213.7,213.82,213.49,213.5,1300.0
2024-01-23 12:50:00,213.45,213.69,213.35,213.68,3241.0,213.45,213.69,213.35,213.68,3241.0
2024-01-23 12:55:00,213.75,213.76,213.52,213.59,1955.0,213.75,213.76,213.52,213.59,1955.0
2024-01-23 13:00:00,213.59,213.85,213.4,213.43,9672.0,213.59,213.85,213.4,213.43,9672.0
2024-01-23 13:05:00,213.4,213.45,213.3,213.45,2215.0,213.4,213.45,213.3,213.45,2215.0
2024-01-23 13:10:00,213.51,213.77,213.49,213.77,1632.0,213.51,213.77,213.49,213.77,1632.0
2024-01-23 13:15:00,213.78,213.84,213.64,213.65,2788.0,213.78,213.84,213.64,213.65,2788.0
2024-01-23 13:20:00,213.7,213.72,213.33,213.33,4656.0,213.7,213.72,213.33,213.33,4656.0
2024-01-23 13:25:00,213.39,213.45,213.25,213.25,2187.0,213.39,213.45,213.25,213.25,2187.0
2024-01-23 13:30:00,213.45,213.52,213.11,213.21,5547.0,213.45,213.52,213.11,213.21,5547.0
2024-01-23 13:35:00,213.21,213.27,213.11,213.11,830.0,213.21,213.27,213.11,213.11,830.0
2024-01-23 13:40:00,213.12,213.15,213.04,213.06,2372.0,213.12,213.15,213.04,213.06,2372.0
2024-01-23 13:45:00,213.13,213.27,213.04,213.09,4716.0,213.13,213.27,213.04,213.09,4716.0
2024-01-23 13:50:00,213.19,213.31,213.09,213.26,4242.0,213.19,213.31,213.09,213.26,4242.0
2024-01-23 13:55:00,213.26,213.26,213.08,213.2,4093.0,213.26,213.26,213.08,213.2,4093.0
2024-01-23 14:00:00,213.28,213.3,213.12,213.3,2494.0,213.28,213.3,213.12,213.3,2494.0
2024-01-23 14:05:00,213.35,213.35,213.2,213.22,1398.0,213.35,213.35,213.2,213.22,1398.0
2024-01-23 14:10:00,213.31,213.34,213.27,213.29,1224.0,213.31,213.34,213.27,213.29,1224.0
2024-01-23 14:15:00,213.59,213.62,213.43,213.56,1325.0,213.59,213.62,213.43,213.56,1325.0
2024-01-23 14:20:00,213.47,213.62,213.47,213.62,1252.0,213.47,213.62,213.47,213.62,1252.0
2024-01-23 14:25:00,213.65,213.66,213.4,213.57,6945.0,213.65,213.66,213.4,213.57,6945.0
2024-01-23 14:30:00,213.63,213.63,213.53,213.59,830.0,213.63,213.63,213.53,213.59,830.0
2024-01-23 14:35:00,213.68,213.95,213.67,213.87,2453.0,213.68,213.95,213.67,213.87,2453.0
2024-01-23 14:40:00,213.87,213.89,213.5,213.65,7233.0,213.87,213.89,213.5,213.65,7233.0
2024-01-23 14:45:00,213.69,213.9,213.6,213.7,5249.0,213.69,213.9,213.6,213.7,5249.0
2024-01-23 14:50:00,213.77,213.83,213.67,213.83,4584.0,213.77,213.83,213.67,213.83,4584.0
2024-01-23 14:55:00,213.86,213.92,213.72,213.72,4651.0,213.86,213.92,213.72,213.72,4651.0
2024-01-23 15:00:00,213.82,213.83,213.59,213.7,4329.0,213.82,213.83,213.59,213.7,4329.0
2024-01-23 15:05:00,213.72,213.83,213.59,213.59,6916.0,213.72,213.83,213.59,213.59,6916.0
2024-01-23 15:10:00,213.55,213.77,213.54,213.58,8560.0,213.55,213.77,213.54,213.58,8560.0
2024-01-23 15:15:00,213.65,213.73,213.47,213.72,8268.0,213.65,213.73,213.47,213.72,8268.0
2024-01-23 15:20:00,213.84,213.99,213.63,213.66,6720.0,213.84,213.99,213.63,213.66,6720.0
2024-01-23 15:25:00,213.67,213.72,213.27,213.48,4976.0,213.67,213.72,213.27,213.48,4976.0
2024-01-23 15:30:00,213.49,213.64,213.37,213.48,5282.0,213.49,213.64,213.37,213.48,5282.0
2024-01-23 15:35:00,213.43,213.44,213.21,213.28,5681.0,213.43,213.44,213.21,213.28,5681.0
2024-01-23 15:40:00,213.28,213.41,213.2,213.41,3574.0,213.28,213.41,213.2,213.41,3574.0
2024-01-23 15:45:00,213.4,213.41,213.16,213.19,14340.0,213.4,213.41,213.16,213.19,14340.0
2024-01-23 15:50:00,213.26,213.71,213.26,213.61,15091.0,213.26,213.71,213.26,213.61,15091.0
2024-01-23 15:55:00,213.65,213.77,213.47,213.49,50970.0,213.65,213.77,213.47,213.49,50970.0
2024-01-24 09:30:00,214.58,215.68,214.01,215.56,40313.0,214.58,215.68,214.01,215.56,40313.0
2024-01-24 09:35:00,216.0,216.96,215.96,216.44,4817.0,216.0,216.96,215.96,216.44,4817.0
2024-01-24 09:40:00,216.23,216.98,216.22,216.81,4454.0,216.23,216.98,216.22,216.81,4454.0
2024-01-24 09:45:00,216.58,217.14,216.43,216.8,17468.0,216.58,217.14,216.43,216.8,17468.0
2024-01-24 09:50:00,216.65,216.65,215.41,215.49,9227.0,216.65,216.65,215.41,215.49,9227.0
2024-01-24 09:55:00,215.49,215.62,214.6,214.87,3677.0,215.49,215.62,214.6,214.87,3677.0
2024-01-24 10:00:00,214.69,214.76,214.23,214.47,5396.0,214.69,214.76,214.23,214.47,5396.0
2024-01-24 10:05:00,214.45,214.62,213.97,214.12,8473.0,214.45,214.62,213.97,214.12,8473.0
2024-01-24 10:10:00,214.15,215.05,214.1,214.93,8690.0,214.15,215.05,214.1,214.93,8690.0
2024-01-24 10:15:00,215.01,215.31,214.89,215.0,3035.0,215.01,215.31,214.89,215.0,3035.0
2024-01-24 10:20:00,214.89,215.11,214.28,214.67,8321.0,214.89,215.11,214.28,214.67,8321.0
2024-01-24 10:25:00,214.48,214.53,214.14,214.53,5419.0,214.48,214.53,214.14,214.53,5419.0
2024-01-24 10:30:00,214.53,214.85,214.53,214.66,4156.0,214.53,214.85,214.53,214.66,4156.0
2024-01-24 10:35:00,214.66,215.09,214.65,215.09,9070.0,214.66,215.09,214.65,215.09,9070.0
2024-01-24 10:40:00,215.06,215.17,214.93,215.05,3961.0,215.06,215.17,214.93,215.05,3961.0
2024-01-24 10:45:00,215.1,215.1,214.25,214.83,9443.0,215.1,215.1,214.25,214.83,9443.0
2024-01-24 10:50:00,214.84,214.85,214.23,214.6,7478.0,214.84,214.85,214.23,214.6,7478.0
2024-01-24 10:55:00,214.66,215.19,214.61,215.16,3656.0,214.66,215.19,214.61,215.16,3656.0
2024-01-24 11:00:00,215.18,215.36,215.05,215.05,5850.0,215.18,215.36,215.05,215.05,5850.0
2024-01-24 11:05:00,215.01,215.01,214.78,214.82,3810.0,215.01,215.01,214.78,214.82,3810.0
2024-01-24 11:10:00,214.88,214.96,214.66,214.74,3137.0,214.88,214.96,214.66,214.74,3137.0
2024-01-24 11:15:00,214.69,215.48,214.59,215.45,4941.0,214.69,215.48,214.59,215.45,4941.0
2024-01-24 11:20:00,215.45,215.51,215.31,215.31,4429.0,215.45,215.51,215.31,215.31,4429.0
2024-01-24 11:25:00,215.34,215.42,215.24,215.28,3114.0,215.34,215.42,215.24,215.28,3114.0
2024-01-24 11:30:00,215.28,215.39,215.05,215.05,4505.0,215.28,215.39,215.05,215.05,4505.0
2024-01-24 11:35:00,215.08,215.21,215.04,215.09,5079.0,215.08,215.21,215.04,215.09,5079.0
2024-01-24 11:40:00,215.09,215.27,215.02,215.02,3050.0,215.09,215.27,215.02,215.02,3050.0
2024-01-24 11:45:00,215.08,215.17,215.02,215.09,3066.0,215.08,215.17,215.02,215.09,3066.0
2024-01-24 11:50:00,215.17,215.54,215.17,215.38,4105.0,215.17,215.54,215.17,215.38,4105.0
2024-01-24 11:55:00,215.5,215.57,215.32,215.4,2681.0,215.5,215.57,215.32,215.4,2681.0
2024-01-24 12:00:00,215.38,215.47,215.24,215.29,5026.0,215.38,215.47,215.24,215.29,5026.0
2024-01-24 12:05:00,215.42,215.53,215.36,215.5,2554.0,215.42,215.53,215.36,215.5,2554.0
2024-01-24 12:10:00,215.52,215.74,215.43,215.7,6439.0,215.52,215.74,215.43,215.7,6439.0
2024-01-24 12:15:00,215.69,215.81,215.48,215.57,5177.0,215.69,215.81,215.48,215.57,5177.0
2024-01-24 12:20:00,215.53,215.62,215.46,215.54,3771.0,215.53,215.62,215.46,215.54,3771.0
2024-01-24 12:25:00,215.63,215.87,215.58,215.87,2047.0,215.63,215.87,215.58,215.87,2047.0
2024-01-24 12:30:00,215.86,215.92,215.58,215.66,3227.0,215.86,215.92,215.58,215.66,3227.0
2024-01-24 12:35:00,215.64,215.66,215.61,215.61,800.0,215.64,215.66,215.61,215.61,800.0
2024-01-24 12:40:00,215.68,215.71,215.57,215.63,2813.0,215.68,215.71,215.57,215.63,2813.0
2024-01-24 12:45:00,215.56,215.59,215.34,215.54,8049.0,215.56,215.59,215.34,215.54,8049.0
2024-01-24 12:50:00,215.54,215.6,215.44,215.56,4094.0,215.54,215.6,215.44,215.56,4094.0
2024-01-24 12:55:00,215.52,215.53,215.33,215.36,5434.0,215.52,215.53,215.33,215.36,5434.0
2024-01-24 13:00:00,215.4,215.42,214.98,215.17,6351.0,215.4,215.42,214.98,215.17,6351.0
2024-01-24 13:05:00,215.18,215.25,215.02,215.13,3976.0,215.18,215.25,215.02,215.13,3976.0
2024-01-24 13:10:00,215.07,215.07,214.73,214.73,4636.0,215.07,215.07,214.73,214.73,4636.0
2024-01-24 13:15:00,214.77,214.77,214.41,214.52,4595.0,214.77,214.77,214.41,214.52,4595.0
2024-01-24 13:20:00,214.53,214.53,214.15,214.27,7483.0,214.53,214.53,214.15,214.27,7483.0
2024-01-24 13:25:00,214.31,214.52,214.22,214.41,4733.0,214.31,214.52,214.22,214.41,4733.0
2024-01-24 13:30:00,214.41,214.49,214.04,214.18,5661.0,214.41,214.49,214.04,214.18,5661.0
2024-01-24 13:35:00,214.28,214.29,213.82,213.82,6442.0,214.28,214.29,213.82,213.82,6442.0
2024-01-24 13:40:00,213.78,214.1,213.78,213.85,5315.0,213.78,214.1,213.78,213.85,5315.0
2024-01-24 13:45:00,213.85,213.94,213.69,213.77,3575.0,213.85,213.94,213.69,213.77,3575.0
2024-01-24 13:50:00,213.77,214.14,213.71,214.14,4478.0,213.77,214.14,213.71,214.14,4478.0
2024-01-24 13:55:00,214.14,214.51,214.13,214.39,6458.0,214.14,214.51,214.13,214.39,6458.0
2024-01-24 14:00:00,214.39,214.46,214.32,214.4,4076.0,214.39,214.46,214.32,214.4,4076.0
2024-01-24 14:05:00,214.4,214.49,214.27,214.38,7478.0,214.4,214.49,214.27,214.38,7478.0
2024-01-24 14:10:00,214.31,214.34,214.28,214.3,1032.0,214.31,214.34,214.28,214.3,1032.0
2024-01-24 14:15:00,214.3,214.39,214.26,214.28,4893.0,214.3,214.39,214.26,214.28,4893.0
2024-01-24 14:20:00,214.28,214.32,214.06,214.19,4916.0,214.28,214.32,214.06,214.19,4916.0
2024-01-24 14:25:00,214.26,214.8,214.24,214.39,7887.0,214.26,214.8,214.24,214.39,7887.0
2024-01-24 14:30:00,214.5,214.8,214.2,214.2,6161.0,214.5,214.8,214.2,214.2,6161.0
2024-01-24 14:35:00,214.25,214.35,214.22,214.27,3406.0,214.25,214.35,214.22,214.27,3406.0
2024-01-24 14:40:00,214.21,214.41,214.21,214.41,3515.0,214.21,214.41,214.21,214.41,3515.0
2024-01-24 14:45:00,214.42,214.57,214.41,214.56,3011.0,214.42,214.57,214.41,214.56,3011.0
2024-01-24 14:50:00,214.57,214.65,214.48,214.65,5162.0,214.57,214.65,214.48,214.65,5162.0
2024-01-24 14:55:00,214.57,214.59,214.38,214.55,6784.0,214.57,214.59,214.38,214.55,6784.0
2024-01-24 15:00:00,214.54,214.56,214.32,214.51,4469.0,214.54,214.56,214.32,214.51,4469.0
2024-01-24 15:05:00,214.51,214.67,214.43,214.5,6247.0,214.51,214.67,214.43,214.5,6247.0
2024-01-24 15:10:00,214.5,214.5,214.08,214.18,13820.0,214.5,214.5,214.08,214.18,13820.0
2024-01-24 15:15:00,214.18,214.18,213.77,213.77,4893.0,214.18,214.18,213.77,213.77,4893.0
2024-01-24 15:20:00,213.75,213.95,213.66,213.72,11105.0,213.75,213.95,213.66,213.72,11105.0
2024-01-24 15:25:00,213.71,213.74,213.53,213.59,7027.0,213.71,213.74,213.53,213.59,7027.0
2024-01-24 15:30:00,213.59,213.6,213.34,213.41,3701.0,213.59,213.6,213.34,213.41,3701.0
2024-01-24 15:35:00,213.41,213.48,213.21,213.42,5211.0,213.41,213.48,213.21,213.42,5211.0
2024-01-24 15:40:00,213.3,213.45,213.22,213.22,15082.0,213.3,213.45,213.22,213.22,15082.0
2024-01-24 15:45:00,213.33,213.37,212.78,212.84,21139.0,213.33,213.37,212.78,212.84,21139.0
2024-01-24 15:50:00,212.89,213.19,212.7,212.84,87548.0,212.89,213.19,212.7,212.84,87548.0
2024-01-24 15:55:00,212.76,213.22,212.5,212.88,78991.0,212.76,213.22,212.5,212.88,78991.0
2024-01-25 09:30:00,214.8,215.75,213.5,214.56,15994.0,214.8,215.75,213.5,214.56,15994.0
2024-01-25 09:35:00,214.56,214.59,213.06,213.52,5394.0,214.56,214.59,213.06,213.52,5394.0
2024-01-25 09:40:00,213.57,213.65,213.36,213.64,951.0,213.57,213.65,213.36,213.64,951.0
2024-01-25 09:45:00,213.69,214.0,213.24,213.39,6163.0,213.69,214.0,213.24,213.39,6163.0
2024-01-25 09:50:00,213.63,214.11,213.42,213.89,6694.0,213.63,214.11,213.42,213.89,6694.0
2024-01-25 09:55:00,214.03,214.99,213.9,214.39,11926.0,214.03,214.99,213.9,214.39,11926.0
2024-01-25 10:00:00,214.17,214.47,213.78,214.03,2843.0,214.17,214.47,213.78,214.03,2843.0
2024-01-25 10:05:00,214.28,214.66,213.83,214.5,8780.0,214.28,214.66,213.83,214.5,8780.0
2024-01-25 10:10:00,214.62,214.62,213.16,213.16,3692.0,214.62,214.62,213.16,213.16,3692.0
2024-01-25 10:15:00,213.39,213.39,212.94,213.09,4079.0,213.39,213.39,212.94,213.09,4079.0
2024-01-25 10:20:00,213.27,213.41,212.92,213.15,1650.0,213.27,213.41,212.92,213.15,1650.0
2024-01-25 10:25:00,213.15,213.37,212.95,213.31,1890.0,213.15,213.37,212.95,213.31,1890.0
2024-01-25 10:30:00,213.31,213.52,212.98,213.13,7620.0,213.31,213.52,212.98,213.13,7620.0
2024-01-25 10:35:00,212.99,212.99,212.81,212.94,1981.0,212.99,212.99,212.81,212.94,1981.0
2024-01-25 10:40:00,212.77,213.19,212.75,212.95,9245.0,212.77,213.19,212.75,212.95,9245.0
2024-01-25 10:45:00,212.97,213.47,212.8,212.87,15488.0,212.97,213.47,212.8,212.87,15488.0
2024-01-25 10:50:00,212.75,212.84,212.66,212.76,1201.0,212.75,212.84,212.66,212.76,1201.0
2024-01-25 10:55:00,212.96,213.31,212.87,213.31,4219.0,212.96,213.31,212.87,213.31,4219.0
2024-01-25 11:00:00,213.2,213.58,213.14,213.58,2089.0,213.2,213.58,213.14,213.58,2089.0
2024-01-25 11:05:00,213.69,214.06,213.69,214.02,2702.0,213.69,214.06,213.69,214.02,2702.0
2024-01-25 11:10:00,214.01,214.01,213.74,214.0,3145.0,214.01,214.01,213.74,214.0,3145.0
2024-01-25 11:15:00,213.78,214.0,213.73,213.91,3941.0,213.78,214.0,213.73,213.91,3941.0
2024-01-25 11:20:00,213.88,214.26,213.88,214.19,1321.0,213.88,214.26,213.88,214.19,1321.0
2024-01-25 11:25:00,214.14,214.45,214.04,214.45,2218.0,214.14,214.45,214.04,214.45,2218.0
2024-01-25 11:30:00,214.39,214.44,214.25,214.35,2408.0,214.39,214.44,214.25,214.35,2408.0
2024-01-25 11:35:00,214.38,214.67,214.29,214.51,1318.0,214.38,214.67,214.29,214.51,1318.0
2024-01-25 11:40:00,214.51,214.51,213.88,213.98,22219.0,214.51,214.51,213.88,213.98,22219.0
2024-01-25 11:45:00,214.07,214.51,214.07,214.51,1926.0,214.07,214.51,214.07,214.51,1926.0
2024-01-25 11:50:00,214.64,214.64,213.97,214.01,4427.0,214.64,214.64,213.97,214.01,4427.0
2024-01-25 11:55:00,213.96,213.98,213.67,213.98,903.0,213.96,213.98,213.67,213.98,903.0
2024-01-25 12:00:00,213.86,214.03,213.7,213.7,5664.0,213.86,214.03,213.7,213.7,5664.0
2024-01-25 12:05:00,213.66,213.66,212.91,213.41,3353.0,213.66,213.66,212.91,213.41,3353.0
2024-01-25 12:10:00,213.42,213.42,213.16,213.26,2212.0,213.42,213.42,213.16,213.26,2212.0
2024-01-25 12:15:00,213.34,213.58,213.29,213.46,2945.0,213.34,213.58,213.29,213.46,2945.0
2024-01-25 12:20:00,213.46,213.64,213.45,213.53,2037.0,213.46,213.64,213.45,213.53,2037.0
2024-01-25 12:25:00,213.55,213.67,213.41,213.42,6851.0,213.55,213.67,213.41,213.42,6851.0
2024-01-25 12:30:00,213.35,213.41,213.16,213.31,2495.0,213.35,213.41,213.16,213.31,2495.0
2024-01-25 12:35:00,213.24,213.56,213.18,213.47,2522.0,213.24,213.56,213.18,213.47,2522.0
2024-01-25 12:40:00,213.48,213.59,213.45,213.52,1949.0,213.48,213.59,213.45,213.52,1949.0
2024-01-25 12:45:00,213.52,213.53,213.23,213.27,4303.0,213.52,213.53,213.23,213.27,4303.0
2024-01-25 12:50:00,213.27,213.53,213.26,213.53,1727.0,213.27,213.53,213.26,213.53,1727.0
2024-01-25 12:55:00,213.7,213.86,213.56,213.86,2420.0,213.7,213.86,213.56,213.86,2420.0
2024-01-25 13:00:00,213.99,214.55,213.96,214.42,22491.0,213.99,214.55,213.96,214.42,22491.0
2024-01-25 13:05:00,214.42,214.78,214.27,214.74,2245.0,214.42,214.78,214.27,214.74,2245.0
2024-01-25 13:10:00,214.64,214.75,214.64,214.68,4077.0,214.64,214.75,214.64,214.68,4077.0
2024-01-25 13:15:00,214.65,214.65,214.46,214.65,2775.0,214.65,214.65,214.46,214.65,2775.0
2024-01-25 13:20:00,214.68,214.96,214.68,214.96,4718.0,214.68,214.96,214.68,214.96,4718.0
2024-01-25 13:25:00,214.94,214.94,214.6,214.64,16191.0,214.94,214.94,214.6,214.64,16191.0
2024-01-25 13:30:00,214.64,214.89,214.62,214.77,1443.0,214.64,214.89,214.62,214.77,1443.0
2024-01-25 13:35:00,214.9,215.07,214.86,214.87,8960.0,214.9,215.07,214.86,214.87,8960.0
2024-01-25 13:40:00,214.86,214.9,214.75,214.8,1872.0,214.86,214.9,214.75,214.8,1872.0
2024-01-25 13:45:00,214.82,214.87,214.67,214.87,1915.0,214.82,214.87,214.67,214.87,1915.0
2024-01-25 13:50:00,214.81,214.81,214.56,214.56,2239.0,214.81,214.81,214.56,214.56,2239.0
2024-01-25 13:55:00,214.56,214.76,214.39,214.64,3555.0,214.56,214.76,214.39,214.64,3555.0
2024-01-25 14:00:00,214.8,214.8,214.32,214.62,5226.0,214.8,214.8,214.32,214.62,5226.0
2024-01-25 14:05:00,214.55,214.57,214.45,214.55,2175.0,214.55,214.57,214.45,214.55,2175.0
2024-01-25 14:10:00,214.46,214.75,214.45,214.67,1578.0,214.46,214.75,214.45,214.67,1578.0
2024-01-25 14:15:00,214.78,214.96,214.7,214.7,7997.0,214.78,214.96,214.7,214.7,7997.0
2024-01-25 14:20:00,214.69,214.7,214.56,214.58,5228.0,214.69,214.7,214.56,214.58,5228.0
2024-01-25 14:25:00,214.6,214.7,214.6,214.7,8989.0,214.6,214.7,214.6,214.7,8989.0
2024-01-25 14:30:00,214.64,214.7,214.54,214.7,4989.0,214.64,214.7,214.54,214.7,4989.0
2024-01-25 14:35:00,214.7,214.7,214.39,214.39,8224.0,214.7,214.7,214.39,214.39,8224.0
2024-01-25 14:40:00,214.17,214.19,214.02,214.12,4579.0,214.17,214.19,214.02,214.12,4579.0
2024-01-25 14:45:00,214.15,214.15,213.99,214.0,601.0,214.15,214.15,213.99,214.0,601.0
2024-01-25 14:50:00,213.93,213.93,213.66,213.93,4591.0,213.93,213.93,213.66,213.93,4591.0
2024-01-25 14:55:00,213.98,214.15,213.97,213.99,1782.0,213.98,214.15,213.97,213.99,1782.0
2024-01-25 15:00:00,213.99,214.38,213.97,214.36,4899.0,213.99,214.38,213.97,214.36,4899.0
2024-01-25 15:05:00,214.47,214.58,214.17,214.17,6084.0,214.47,214.58,214.17,214.17,6084.0
2024-01-25 15:10:00,214.09,214.14,213.82,213.82,2736.0,214.09,214.14,213.82,213.82,2736.0
2024-01-25 15:15:00,213.87,214.11,213.68,214.11,2897.0,213.87,214.11,213.68,214.11,2897.0
2024-01-25 15:20:00,214.07,214.13,213.97,214.09,5761.0,214.07,214.13,213.97,214.09,5761.0
2024-01-25 15:25:00,214.18,214.21,214.08,214.1,2877.0,214.18,214.21,214.08,214.1,2877.0
2024-01-25 15:30:00,214.03,214.62,213.97,214.49,4278.0,214.03,214.62,213.97,214.49,4278.0
2024-01-25 15:35:00,214.49,214.62,214.34,214.61,5550.0,214.49,214.62,214.34,214.61,5550.0
2024-01-25 15:40:00,214.62,214.74,214.43,214.5,6276.0,214.62,214.74,214.43,214.5,6276.0
2024-01-25 15:45:00,214.51,214.73,214.46,214.72,9857.0,214.51,214.73,214.46,214.72,9857.0
2024-01-25 15:50:00,214.74,215.0,214.7,214.99,23484.0,214.74,215.0,214.7,214.99,23484.0
2024-01-25 15:55:00,215.0,215.54,215.0,215.5,45503.0,215.0,215.54,215.0,215.5,45503.0
2024-01-26 09:30:00,216.99,219.47,216.73,219.39,17504.0,216.99,219.47,216.73,219.39,17504.0
2024-01-26 09:35:00,219.1,219.4,218.34,218.36,6008.0,219.1,219.4,218.34,218.36,6008.0
2024-01-26 09:40:00,218.22,218.22,216.98,217.0,3414.0,218.22,218.22,216.98,217.0,3414.0
2024-01-26 09:45:00,217.37,218.48,217.37,217.64,4189.0,217.37,218.48,217.37,217.64,4189.0
2024-01-26 09:50:00,217.52,217.83,217.5,217.6,3205.0,217.52,217.83,217.5,217.6,3205.0
2024-01-26 09:55:00,217.51,217.51,217.2,217.23,3802.0,217.51,217.51,217.2,217.23,3802.0
2024-01-26 10:00:00,217.34,217.35,216.96,216.96,7213.0,217.34,217.35,216.96,216.96,7213.0
2024-01-26 10:05:00,216.96,216.97,216.46,216.63,9243.0,216.96,216.97,216.46,216.63,9243.0
2024-01-26 10:10:00,216.54,216.89,216.09,216.13,6168.0,216.54,216.89,216.09,216.13,6168.0
2024-01-26 10:15:00,216.13,216.31,215.84,216.07,4900.0,216.13,216.31,215.84,216.07,4900.0
2024-01-26 10:20:00,216.07,216.45,216.02,216.45,5664.0,216.07,216.45,216.02,216.45,5664.0
2024-01-26 10:25:00,216.4,216.64,216.4,216.51,4094.0,216.4,216.64,216.4,216.51,4094.0
2024-01-26 10:30:00,216.47,216.85,216.42,216.85,5432.0,216.47,216.85,216.42,216.85,5432.0
2024-01-26 10:35:00,216.87,217.0,216.48,216.83,4532.0,216.87,217.0,216.48,216.83,4532.0
2024-01-26 10:40:00,216.83,217.05,216.78,217.0,3050.0,216.83,217.05,216.78,217.0,3050.0
2024-01-26 10:45:00,217.07,217.44,216.94,217.16,5129.0,217.07,217.44,216.94,217.16,5129.0
2024-01-26 10:50:00,217.22,217.38,217.06,217.07,3513.0,217.22,217.38,217.06,217.07,3513.0
2024-01-26 10:55:00,217.15,217.29,217.01,217.29,1586.0,217.15,217.29,217.01,217.29,1586.0
2024-01-26 11:00:00,217.22,217.53,217.18,217.19,4015.0,217.22,217.53,217.18,217.19,4015.0
2024-01-26 11:05:00,217.27,217.28,216.94,217.04,2141.0,217.27,217.28,216.94,217.04,2141.0
2024-01-26 11:10:00,216.98,216.98,216.54,216.54,1799.0,216.98,216.98,216.54,216.54,1799.0
2024-01-26 11:15:00,216.7,217.1,216.67,217.1,13375.0,216.7,217.1,216.67,217.1,13375.0
2024-01-26 11:20:00,217.1,217.1,216.86,216.95,2914.0,217.1,217.1,216.86,216.95,2914.0
2024-01-26 11:25:00,217.1,217.35,216.99,217.35,4191.0,217.1,217.35,216.99,217.35,4191.0
2024-01-26 11:30:00,217.12,217.33,216.94,216.94,3676.0,217.12,217.33,216.94,216.94,3676.0
2024-01-26 11:35:00,216.8,216.87,216.68,216.69,1477.0,216.8,216.87,216.68,216.69,1477.0
2024-01-26 11:40:00,216.54,216.71,216.54,216.71,1835.0,216.54,216.71,216.54,216.71,1835.0
2024-01-26 11:45:00,216.73,217.2,216.71,217.2,52596.0,216.73,217.2,216.71,217.2,52596.0
2024-01-26 11:50:00,217.15,217.21,216.91,217.0,7669.0,217.15,217.21,216.91,217.0,7669.0
2024-01-26 11:55:00,217.0,217.24,216.92,217.24,24794.0,217.0,217.24,216.92,217.24,24794.0
2024-01-26 12:00:00,217.41,217.58,217.26,217.27,3342.0,217.41,217.58,217.26,217.27,3342.0
2024-01-26 12:05:00,217.27,217.37,217.19,217.2,2024.0,217.27,217.37,217.19,217.2,2024.0
2024-01-26 12:10:00,217.05,217.13,216.91,216.91,1242.0,217.05,217.13,216.91,216.91,1242.0
2024-01-26 12:15:00,217.01,217.31,216.96,216.98,3239.0,217.01,217.31,216.96,216.98,3239.0
2024-01-26 12:20:00,217.03,217.1,216.93,217.0,4152.0,217.03,217.1,216.93,217.0,4152.0
2024-01-26 12:25:00,217.02,217.12,216.88,217.03,23628.0,217.02,217.12,216.88,217.03,23628.0
2024-01-26 12:30:00,216.99,217.08,216.84,217.08,2927.0,216.99,217.08,216.84,217.08,2927.0
2024-01-26 12:35:00,216.9,216.93,216.7,216.77,4788.0,216.9,216.93,216.7,216.77,4788.0
2024-01-26 12:40:00,216.7,216.75,216.41,216.49,4419.0,216.7,216.75,216.41,216.49,4419.0
2024-01-26 12:45:00,216.73,216.75,216.49,216.75,4440.0,216.73,216.75,216.49,216.75,4440.0
2024-01-26 12:50:00,216.76,217.12,216.75,217.02,18545.0,216.76,217.12,216.75,217.02,18545.0
2024-01-26 12:55:00,216.99,216.99,216.74,216.81,4087.0,216.99,216.99,216.74,216.81,4087.0
2024-01-26 13:00:00,216.79,216.93,216.74,216.93,4682.0,216.79,216.93,216.74,216.93,4682.0
2024-01-26 13:05:00,216.99,217.0,216.91,216.95,1181.0,216.99,217.0,216.91,216.95,1181.0
2024-01-26 13:10:00,216.87,217.03,216.84,216.98,6079.0,216.87,217.03,216.84,216.98,6079.0
2024-01-26 13:15:00,216.98,217.02,216.87,216.87,1814.0,216.98,217.02,216.87,216.87,1814.0
2024-01-26 13:20:00,216.85,217.02,216.78,216.99,7170.0,216.85,217.02,216.78,216.99,7170.0
2024-01-26 13:25:00,216.94,217.01,216.83,216.88,2010.0,216.94,217.01,216.83,216.88,2010.0
2024-01-26 13:30:00,216.87,216.88,216.62,216.73,12357.0,216.87,216.88,216.62,216.73,12357.0
2024-01-26 13:35:00,216.73,216.86,216.73,216.84,3308.0,216.73,216.86,216.73,216.84,3308.0
2024-01-26 13:40:00,216.84,216.9,216.75,216.8,4594.0,216.84,216.9,216.75,216.8,4594.0
2024-01-26 13:45:00,216.79,216.98,216.55,216.56,4616.0,216.79,216.98,216.55,216.56,4616.0
2024-01-26 13:50:00,216.58,216.67,216.41,216.5,22889.0,216.58,216.67,216.41,216.5,22889.0
2024-01-26 13:55:00,216.5,216.57,216.32,216.41,3015.0,216.5,216.57,216.32,216.41,3015.0
2024-01-26 14:00:00,216.42,216.75,216.32,216.71,4059.0,216.42,216.75,216.32,216.71,4059.0
2024-01-26 14:05:00,216.73,216.86,216.65,216.74,1065.0,216.73,216.86,216.65,216.74,1065.0
2024-01-26 14:10:00,216.64,216.73,216.38,216.57,12443.0,216.64,216.73,216.38,216.57,12443.0
2024-01-26 14:15:00,216.7,216.78,216.66,216.66,1900.0,216.7,216.78,216.66,216.66,1900.0
2024-01-26 14:20:00,216.72,216.72,216.37,216.59,2986.0,216.72,216.72,216.37,216.59,2986.0
2024-01-26 14:25:00,216.59,216.59,216.33,216.38,1698.0,216.59,216.59,216.33,216.38,1698.0
2024-01-26 14:30:00,216.39,216.4,215.96,215.96,4218.0,216.39,216.4,215.96,215.96,4218.0
2024-01-26 14:35:00,216.03,216.24,216.02,216.15,2080.0,216.03,216.24,216.02,216.15,2080.0
2024-01-26 14:40:00,216.3,216.62,216.3,216.62,2698.0,216.3,216.62,216.3,216.62,2698.0
2024-01-26 14:45:00,216.59,216.6,216.35,216.36,3054.0,216.59,216.6,216.35,216.36,3054.0
2024-01-26 14:50:00,216.35,216.41,216.25,216.3,1494.0,216.35,216.41,216.25,216.3,1494.0
2024-01-26 14:55:00,216.27,216.33,216.04,216.29,7879.0,216.27,216.33,216.04,216.29,7879.0
2024-01-26 15:00:00,216.28,216.46,216.11,216.2,7221.0,216.28,216.46,216.11,216.2,7221.0
2024-01-26 15:05:00,216.2,216.23,215.94,216.23,6313.0,216.2,216.23,215.94,216.23,6313.0
2024-01-26 15:10:00,216.2,216.25,216.18,216.19,2922.0,216.2,216.25,216.18,216.19,2922.0
2024-01-26 15:15:00,216.19,216.42,216.18,216.35,4900.0,216.19,216.42,216.18,216.35,4900.0
2024-01-26 15:20:00,216.28,216.3,216.07,216.07,7098.0,216.28,216.3,216.07,216.07,7098.0
2024-01-26 15:25:00,216.07,216.19,216.01,216.02,4377.0,216.07,216.19,216.01,216.02,4377.0
2024-01-26 15:30:00,216.08,216.21,216.06,216.06,3579.0,216.08,216.21,216.06,216.06,3579.0
2024-01-26 15:35:00,216.06,216.15,215.9,215.96,7263.0,216.06,216.15,215.9,215.96,7263.0
2024-01-26 15:40:00,215.98,216.28,215.95,216.23,7831.0,215.98,216.28,215.95,216.23,7831.0
2024-01-26 15:45:00,216.29,216.29,216.03,216.19,11490.0,216.29,216.29,216.03,216.19,11490.0
2024-01-26 15:50:00,216.23,216.23,215.74,215.84,19000.0,216.23,216.23,215.74,215.84,19000.0
2024-01-26 15:55:00,215.85,216.1,215.82,216.07,43329.0,215.85,216.1,215.82,216.07,43329.0
2024-01-29 09:30:00,215.59,215.88,214.54,214.54,11257.0,215.59,215.88,214.54,214.54,11257.0
2024-01-29 09:35:00,214.83,215.58,214.83,215.4,1711.0,214.83,215.58,214.83,215.4,1711.0
2024-01-29 09:40:00,215.4,215.4,215.4,215.4,0.0,215.4,215.4,215.4,215.4,0.0
2024-01-29 09:45:00,215.71,216.04,215.7,216.04,1152.0,215.71,216.04,215.7,216.04,1152.0
2024-01-29 09:50:00,216.08,216.56,215.96,216.45,1794.0,216.08,216.56,215.96,216.45,1794.0
2024-01-29 09:55:00,216.68,216.76,216.51,216.62,3745.0,216.68,216.76,216.51,216.62,3745.0
2024-01-29 10:00:00,216.62,216.71,216.44,216.45,1599.0,216.62,216.71,216.44,216.45,1599.0
2024-01-29 10:05:00,216.56,216.81,216.56,216.63,2649.0,216.56,216.81,216.56,216.63,2649.0
2024-01-29 10:10:00,216.7,216.7,216.33,216.53,3224.0,216.7,216.7,216.33,216.53,3224.0
2024-01-29 10:15:00,216.57,216.57,216.35,216.48,1041.0,216.57,216.57,216.35,216.48,1041.0
2024-01-29 10:20:00,216.6,216.77,216.25,216.25,3544.0,216.6,216.77,216.25,216.25,3544.0
2024-01-29 10:25:00,216.31,216.31,216.23,216.24,712.0,216.31,216.31,216.23,216.24,712.0
2024-01-29 10:30:00,216.14,216.14,215.86,216.0,1122.0,216.14,216.14,215.86,216.0,1122.0
2024-01-29 10:35:00,216.0,216.28,215.93,216.14,2150.0,216.0,216.28,215.93,216.14,2150.0
2024-01-29 10:40:00,216.01,216.01,215.76,215.95,2357.0,216.01,216.01,215.76,215.95,2357.0
2024-01-29 10:45:00,215.84,216.08,215.62,215.62,800.0,215.84,216.08,215.62,215.62,800.0
2024-01-29 10:50:00,215.55,215.59,215.42,215.56,400.0,215.55,215.59,215.42,215.56,400.0
2024-01-29 10:55:00,215.53,215.57,215.19,215.41,1929.0,215.53,215.57,215.19,215.41,1929.0
2024-01-29 11:00:00,215.38,215.51,215.37,215.51,300.0,215.38,215.51,215.37,215.51,300.0
2024-01-29 11:05:00,215.54,216.13,215.54,216.13,2356.0,215.54,216.13,215.54,216.13,2356.0
2024-01-29 11:10:00,216.15,216.39,216.0,216.3,2210.0,216.15,216.39,216.0,216.3,2210.0
2024-01-29 11:15:00,216.19,216.51,216.16,216.51,1036.0,216.19,216.51,216.16,216.51,1036.0
2024-01-29 11:20:00,216.55,216.59,216.33,216.33,2068.0,216.55,216.59,216.33,216.33,2068.0
2024-01-29 11:25:00,216.25,216.26,216.16,216.16,506.0,216.25,216.26,216.16,216.16,506.0
2024-01-29 11:30:00,216.19,216.4,216.19,216.33,3151.0,216.19,216.4,216.19,216.33,3151.0
2024-01-29 11:35:00,216.41,216.65,216.41,216.64,673.0,216.41,216.65,216.41,216.64,673.0
2024-01-29 11:40:00,216.54,216.62,216.51,216.56,2549.0,216.54,216.62,216.51,216.56,2549.0
2024-01-29 11:45:00,216.56,216.81,216.52,216.78,1713.0,216.56,216.81,216.52,216.78,1713.0
2024-01-29 11:50:00,216.69,216.69,216.42,216.62,3032.0,216.69,216.69,216.42,216.62,3032.0
2024-01-29 11:55:00,216.86,216.86,216.59,216.61,2669.0,216.86,216.86,216.59,216.61,2669.0
2024-01-29 12:00:00,216.6,216.6,216.24,216.25,2349.0,216.6,216.6,216.24,216.25,2349.0
2024-01-29 12:05:00,216.28,216.28,216.2,216.24,922.0,216.28,216.28,216.2,216.24,922.0
2024-01-29 12:10:00,216.38,216.38,215.83,215.83,1906.0,216.38,216.38,215.83,215.83,1906.0
2024-01-29 12:15:00,215.97,216.18,215.85,216.16,1186.0,215.97,216.18,215.85,216.16,1186.0
2024-01-29 12:20:00,216.23,216.23,216.01,216.05,1025.0,216.23,216.23,216.01,216.05,1025.0
2024-01-29 12:25:00,216.14,216.28,216.14,216.27,600.0,216.14,216.28,216.14,216.27,600.0
2024-01-29 12:30:00,216.25,216.33,216.23,216.32,2167.0,216.25,216.33,216.23,216.32,2167.0
2024-01-29 12:35:00,216.23,216.35,216.17,216.35,5560.0,216.23,216.35,216.17,216.35,5560.0
2024-01-29 12:40:00,216.37,216.37,216.19,216.19,4203.0,216.37,216.37,216.19,216.19,4203.0
2024-01-29 12:45:00,216.2,216.2,215.91,215.94,1455.0,216.2,216.2,215.91,215.94,1455.0
2024-01-29 12:50:00,215.94,216.17,215.93,216.08,1957.0,215.94,216.17,215.93,216.08,1957.0
2024-01-29 12:55:00,216.21,216.22,216.06,216.09,1244.0,216.21,216.22,216.06,216.09,1244.0
2024-01-29 13:00:00,216.13,216.23,216.12,216.17,500.0,216.13,216.23,216.12,216.17,500.0
2024-01-29 13:05:00,216.19,216.39,216.19,216.38,2169.0,216.19,216.39,216.19,216.38,2169.0
2024-01-29 13:10:00,216.3,216.36,216.23,216.3,1069.0,216.3,216.36,216.23,216.3,1069.0
2024-01-29 13:15:00,216.34,216.35,216.34,216.34,100.0,216.34,216.35,216.34,216.34,100.0
2024-01-29 13:20:00,216.28,216.8,216.28,216.72,10148.0,216.28,216.8,216.28,216.72,10148.0
2024-01-29 13:25:00,216.81,216.82,216.53,216.58,2919.0,216.81,216.82,216.53,216.58,2919.0
2024-01-29 13:30:00,216.65,216.71,216.55,216.71,1236.0,216.65,216.71,216.55,216.71,1236.0
2024-01-29 13:35:00,216.73,216.73,216.51,216.51,631.0,216.73,216.73,216.51,216.51,631.0
2024-01-29 13:40:00,216.51,216.54,216.36,216.37,2047.0,216.51,216.54,216.36,216.37,2047.0
2024-01-29 13:45:00,216.35,216.4,216.32,216.33,2300.0,216.35,216.4,216.32,216.33,2300.0
2024-01-29 13:50:00,216.35,216.46,216.35,216.4,1553.0,216.35,216.46,216.35,216.4,1553.0
2024-01-29 13:55:00,216.4,216.46,216.38,216.4,1403.0,216.4,216.46,216.38,216.4,1403.0
2024-01-29 14:00:00,216.49,216.54,216.49,216.53,1167.0,216.49,216.54,216.49,216.53,1167.0
2024-01-29 14:05:00,216.55,216.73,216.55,216.65,1816.0,216.55,216.73,216.55,216.65,1816.0
2024-01-29 14:10:00,216.7,216.71,216.47,216.52,2963.0,216.7,216.71,216.47,216.52,2963.0
2024-01-29 14:15:00,216.44,216.47,216.14,216.14,2065.0,216.44,216.47,216.14,216.14,2065.0
2024-01-29 14:20:00,216.02,216.11,215.92,216.1,1872.0,216.02,216.11,215.92,216.1,1872.0
2024-01-29 14:25:00,215.97,215.97,215.97,215.97,200.0,215.97,215.97,215.97,215.97,200.0
2024-01-29 14:30:00,216.01,216.3,215.95,216.15,5194.0,216.01,216.3,215.95,216.15,5194.0
2024-01-29 14:35:00,216.26,216.29,216.22,216.29,1538.0,216.26,216.29,216.22,216.29,1538.0
2024-01-29 14:40:00,216.3,216.43,216.14,216.35,3021.0,216.3,216.43,216.14,216.35,3021.0
2024-01-29 14:45:00,216.5,216.5,216.35,216.35,2102.0,216.5,216.5,216.35,216.35,2102.0
2024-01-29 14:50:00,216.42,216.42,216.34,216.35,941.0,216.42,216.42,216.34,216.35,941.0
2024-01-29 14:55:00,216.4,216.44,216.32,216.33,3632.0,216.4,216.44,216.32,216.33,3632.0
2024-01-29 15:00:00,216.42,217.29,216.41,217.19,8248.0,216.42,217.29,216.41,217.19,8248.0
2024-01-29 15:05:00,217.28,217.59,217.28,217.29,4604.0,217.28,217.59,217.28,217.29,4604.0
2024-01-29 15:10:00,217.48,217.48,217.18,217.28,8096.0,217.48,217.48,217.18,217.28,8096.0
2024-01-29 15:15:00,217.33,217.7,217.33,217.69,5161.0,217.33,217.7,217.33,217.69,5161.0
2024-01-29 15:20:00,217.74,217.93,217.61,217.93,4706.0,217.74,217.93,217.61,217.93,4706.0
2024-01-29 15:25:00,217.98,218.22,217.81,217.91,2832.0,217.98,218.22,217.81,217.91,2832.0
2024-01-29 15:30:00,218.06,218.07,217.88,217.92,4165.0,218.06,218.07,217.88,217.92,4165.0
2024-01-29 15:35:00,217.86,217.92,217.64,217.68,3811.0,217.86,217.92,217.64,217.68,3811.0
2024-01-29 15:40:00,217.68,217.68,217.37,217.45,5763.0,217.68,217.68,217.37,217.45,5763.0
2024-01-29 15:45:00,217.37,217.37,217.08,217.09,6636.0,217.37,217.37,217.08,217.09,6636.0
2024-01-29 15:50:00,216.94,217.52,216.94,217.5,14726.0,216.94,217.52,216.94,217.5,14726.0
2024-01-29 15:55:00,217.63,218.02,217.58,218.02,32459.0,217.63,218.02,217.58,218.02,32459.0
2024-01-30 09:30:00,217.9,218.45,216.94,218.45,10624.0,217.9,218.45,216.94,218.45,10624.0
2024-01-30 09:35:00,218.9,219.58,217.74,217.74,4470.0,218.9,219.58,217.74,217.74,4470.0
2024-01-30 09:40:00,217.92,218.73,217.69,218.0,38722.0,217.92,218.73,217.69,218.0,38722.0
2024-01-30 09:45:00,217.9,219.45,217.9,219.18,3671.0,217.9,219.45,217.9,219.18,3671.0
2024-01-30 09:50:00,219.44,220.63,219.44,220.4,5059.0,219.44,220.63,219.44,220.4,5059.0
2024-01-30 09:55:00,220.29,220.57,220.06,220.57,1300.0,220.29,220.57,220.06,220.57,1300.0
2024-01-30 10:00:00,220.24,220.24,218.76,218.98,3325.0,220.24,220.24,218.76,218.98,3325.0
2024-01-30 10:05:00,219.09,219.1,218.7,218.7,3984.0,219.09,219.1,218.7,218.7,3984.0
2024-01-30 10:10:00,218.85,218.98,218.3,218.56,6250.0,218.85,218.98,218.3,218.56,6250.0
2024-01-30 10:15:00,218.27,218.27,217.87,217.88,6438.0,218.27,218.27,217.87,217.88,6438.0
2024-01-30 10:20:00,218.09,218.09,217.04,217.52,2001.0,218.09,218.09,217.04,217.52,2001.0
2024-01-30 10:25:00,217.44,217.64,216.76,217.64,17138.0,217.44,217.64,216.76,217.64,17138.0
2024-01-30 10:30:00,217.57,217.57,216.94,217.57,4294.0,217.57,217.57,216.94,217.57,4294.0
2024-01-30 10:35:00,217.64,217.64,217.47,217.53,1200.0,217.64,217.64,217.47,217.53,1200.0
2024-01-30 10:40:00,217.43,217.43,217.24,217.29,2000.0,217.43,217.43,217.24,217.29,2000.0
2024-01-30 10:45:00,217.11,217.26,216.84,216.84,2000.0,217.11,217.26,216.84,216.84,2000.0
2024-01-30 10:50:00,216.84,218.11,216.84,217.93,25232.0,216.84,218.11,216.84,217.93,25232.0
2024-01-30 10:55:00,218.03,218.2,217.99,218.0,424.0,218.03,218.2,217.99,218.0,424.0
2024-01-30 11:00:00,217.8,218.07,217.49,217.93,20785.0,217.8,218.07,217.49,217.93,20785.0
2024-01-30 11:05:00,217.76,217.77,217.55,217.56,905.0,217.76,217.77,217.55,217.56,905.0
2024-01-30 11:10:00,217.72,217.72,217.43,217.57,1793.0,217.72,217.72,217.43,217.57,1793.0
2024-01-30 11:15:00,217.44,217.45,217.44,217.44,100.0,217.44,217.45,217.44,217.44,100.0
2024-01-30 11:20:00,217.44,217.9,217.44,217.85,6893.0,217.44,217.9,217.44,217.85,6893.0
2024-01-30 11:25:00,217.95,218.26,217.92,218.26,600.0,217.95,218.26,217.92,218.26,600.0
2024-01-30 11:30:00,218.34,218.65,218.19,218.19,2349.0,218.34,218.65,218.19,218.19,2349.0
2024-01-30 11:35:00,218.19,218.28,218.19,218.28,900.0,218.19,218.28,218.19,218.28,900.0
2024-01-30 11:40:00,218.41,218.41,218.1,218.13,5031.0,218.41,218.41,218.1,218.13,5031.0
2024-01-30 11:45:00,218.16,218.27,218.16,218.2,500.0,218.16,218.27,218.16,218.2,500.0
2024-01-30 11:50:00,218.2,218.37,218.2,218.37,2135.0,218.2,218.37,218.2,218.37,2135.0
2024-01-30 11:55:00,218.38,218.43,218.28,218.32,3496.0,218.38,218.43,218.28,218.32,3496.0
2024-01-30 12:00:00,218.26,218.32,218.26,218.31,210.0,218.26,218.32,218.26,218.31,210.0
2024-01-30 12:05:00,218.2,218.26,217.96,218.06,1527.0,218.2,218.26,217.96,218.06,1527.0
2024-01-30 12:10:00,217.94,217.98,217.84,217.88,1744.0,217.94,217.98,217.84,217.88,1744.0
2024-01-30 12:15:00,217.79,217.89,217.79,217.83,1185.0,217.79,217.89,217.79,217.83,1185.0
2024-01-30 12:20:00,217.9,218.06,217.89,218.06,2100.0,217.9,218.06,217.89,218.06,2100.0
2024-01-30 12:25:00,217.95,217.95,217.66,217.67,691.0,217.95,217.95,217.66,217.67,691.0
2024-01-30 12:30:00,217.74,217.74,217.37,217.37,716.0,217.74,217.74,217.37,217.37,716.0
2024-01-30 12:35:00,217.39,217.55,217.38,217.4,676.0,217.39,217.55,217.38,217.4,676.0
2024-01-30 12:40:00,217.45,217.55,217.31,217.36,2205.0,217.45,217.55,217.31,217.36,2205.0
2024-01-30 12:45:00,217.41,217.46,217.26,217.46,460.0,217.41,217.46,217.26,217.46,460.0
2024-01-30 12:50:00,217.41,217.43,217.41,217.43,300.0,217.41,217.43,217.41,217.43,300.0
2024-01-30 12:55:00,217.44,217.44,217.26,217.26,1015.0,217.44,217.44,217.26,217.26,1015.0
2024-01-30 13:00:00,217.23,217.39,217.19,217.35,2024.0,217.23,217.39,217.19,217.35,2024.0
2024-01-30 13:05:00,217.4,217.49,217.33,217.33,612.0,217.4,217.49,217.33,217.33,612.0
2024-01-30 13:10:00,217.26,217.27,217.23,217.27,500.0,217.26,217.27,217.23,217.27,500.0
2024-01-30 13:15:00,217.5,217.6,217.39,217.39,2210.0,217.5,217.6,217.39,217.39,2210.0
2024-01-30 13:20:00,217.47,217.47,217.47,217.47,600.0,217.47,217.47,217.47,217.47,600.0
2024-01-30 13:25:00,217.58,217.78,217.57,217.78,1274.0,217.58,217.78,217.57,217.78,1274.0
2024-01-30 13:30:00,217.85,217.85,217.73,217.78,820.0,217.85,217.85,217.73,217.78,820.0
2024-01-30 13:35:00,217.78,217.87,217.69,217.87,1660.0,217.78,217.87,217.69,217.87,1660.0
2024-01-30 13:40:00,217.83,217.91,217.75,217.75,1407.0,217.83,217.91,217.75,217.75,1407.0
2024-01-30 13:45:00,217.71,218.02,217.68,217.77,1744.0,217.71,218.02,217.68,217.77,1744.0
2024-01-30 13:50:00,217.77,217.9,217.73,217.8,2326.0,217.77,217.9,217.73,217.8,2326.0
2024-01-30 13:55:00,217.98,218.03,217.8,217.84,1012.0,217.98,218.03,217.8,217.84,1012.0
2024-01-30 14:00:00,217.91,218.04,217.9,217.9,1700.0,217.91,218.04,217.9,217.9,1700.0
2024-01-30 14:05:00,218.0,218.2,217.99,218.12,1100.0,218.0,218.2,217.99,218.12,1100.0
2024-01-30 14:10:00,218.11,218.42,217.97,218.26,1650.0,218.11,218.42,217.97,218.26,1650.0
2024-01-30 14:15:00,218.34,218.44,218.14,218.14,925.0,218.34,218.44,218.14,218.14,925.0
2024-01-30 14:20:00,218.19,218.43,218.1,218.43,1408.0,218.19,218.43,218.1,218.43,1408.0
2024-01-30 14:25:00,218.37,218.45,218.17,218.17,1180.0,218.37,218.45,218.17,218.17,1180.0
2024-01-30 14:30:00,218.15,218.15,217.94,218.07,500.0,218.15,218.15,217.94,218.07,500.0
2024-01-30 14:35:00,217.79,217.88,217.78,217.78,300.0,217.79,217.88,217.78,217.78,300.0
2024-01-30 14:40:00,217.71,217.92,217.71,217.92,905.0,217.71,217.92,217.71,217.92,905.0
2024-01-30 14:45:00,217.9,217.94,217.85,217.9,1436.0,217.9,217.94,217.85,217.9,1436.0
2024-01-30 14:50:00,217.94,218.2,217.94,218.2,2583.0,217.94,218.2,217.94,218.2,2583.0
2024-01-30 14:55:00,218.1,218.19,218.1,218.18,1101.0,218.1,218.19,218.1,218.18,1101.0
2024-01-30 15:00:00,218.11,218.13,217.82,217.87,2164.0,218.11,218.13,217.82,217.87,2164.0
2024-01-30 15:05:00,217.59,217.72,217.55,217.55,2233.0,217.59,217.72,217.55,217.55,2233.0
2024-01-30 15:10:00,217.56,217.63,217.4,217.4,1501.0,217.56,217.63,217.4,217.4,1501.0
2024-01-30 15:15:00,217.42,217.53,217.39,217.51,900.0,217.42,217.53,217.39,217.51,900.0
2024-01-30 15:20:00,217.53,217.62,217.34,217.34,1657.0,217.53,217.62,217.34,217.34,1657.0
2024-01-30 15:25:00,217.36,217.51,217.35,217.41,2122.0,217.36,217.51,217.35,217.41,2122.0
2024-01-30 15:30:00,217.5,217.5,217.25,217.25,1943.0,217.5,217.5,217.25,217.25,1943.0
2024-01-30 15:35:00,217.09,217.1,216.94,217.06,1919.0,217.09,217.1,216.94,217.06,1919.0
2024-01-30 15:40:00,216.99,217.17,216.95,217.11,5246.0,216.99,217.17,216.95,217.11,5246.0
2024-01-30 15:45:00,217.11,217.35,217.1,217.32,6700.0,217.11,217.35,217.1,217.32,6700.0
2024-01-30 15:50:00,217.35,217.44,217.22,217.22,10366.0,217.35,217.44,217.22,217.22,10366.0
2024-01-30 15:55:00,217.21,217.26,216.95,217.07,34067.0,217.21,217.26,216.95,217.07,34067.0
2024-01-31 09:30:00,216.13,217.4,213.04,213.04,19818.0,216.13,217.4,213.04,213.04,19818.0
2024-01-31 09:35:00,213.64,214.61,213.02,213.97,5936.0,213.64,214.61,213.02,213.97,5936.0
2024-01-31 09:40:00,214.14,214.37,213.21,213.27,4809.0,214.14,214.37,213.21,213.27,4809.0
2024-01-31 09:45:00,213.05,213.34,212.26,212.52,12182.0,213.05,213.34,212.26,212.52,12182.0
2024-01-31 09:50:00,212.58,213.22,212.5,213.22,17470.0,212.58,213.22,212.5,213.22,17470.0
2024-01-31 09:55:00,213.22,213.77,212.8,213.77,19090.0,213.22,213.77,212.8,213.77,19090.0
2024-01-31 10:00:00,213.71,214.05,212.78,213.64,19456.0,213.71,214.05,212.78,213.64,19456.0
2024-01-31 10:05:00,213.62,213.62,212.81,212.93,5774.0,213.62,213.62,212.81,212.93,5774.0
2024-01-31 10:10:00,213.07,213.24,212.63,212.78,4790.0,213.07,213.24,212.63,212.78,4790.0
2024-01-31 10:15:00,212.44,212.67,212.05,212.22,9443.0,212.44,212.67,212.05,212.22,9443.0
2024-01-31 10:20:00,212.08,212.79,211.93,212.03,7162.0,212.08,212.79,211.93,212.03,7162.0
2024-01-31 10:25:00,212.07,212.89,212.03,212.89,10510.0,212.07,212.89,212.03,212.89,10510.0
2024-01-31 10:30:00,212.92,213.44,212.61,212.89,15933.0,212.92,213.44,212.61,212.89,15933.0
2024-01-31 10:35:00,212.88,213.15,212.33,212.49,9527.0,212.88,213.15,212.33,212.49,9527.0
2024-01-31 10:40:00,212.64,213.06,212.57,212.58,4331.0,212.64,213.06,212.57,212.58,4331.0
2024-01-31 10:45:00,212.29,212.82,212.23,212.58,20396.0,212.29,212.82,212.23,212.58,20396.0
2024-01-31 10:50:00,212.52,212.81,212.29,212.78,7724.0,212.52,212.81,212.29,212.78,7724.0
2024-01-31 10:55:00,212.78,212.81,212.28,212.81,3831.0,212.78,212.81,212.28,212.81,3831.0
2024-01-31 11:00:00,212.73,213.62,212.61,213.52,7551.0,212.73,213.62,212.61,213.52,7551.0
2024-01-31 11:05:00,213.65,213.89,213.58,213.58,2851.0,213.65,213.89,213.58,213.58,2851.0
2024-01-31 11:10:00,213.61,213.61,213.26,213.59,1451.0,213.61,213.61,213.26,213.59,1451.0
2024-01-31 11:15:00,213.57,213.69,213.36,213.36,3661.0,213.57,213.69,213.36,213.36,3661.0
2024-01-31 11:20:00,213.35,213.43,212.93,212.93,3654.0,213.35,213.43,212.93,212.93,3654.0
2024-01-31 11:25:00,213.06,213.08,212.84,212.98,972.0,213.06,213.08,212.84,212.98,972.0
2024-01-31 11:30:00,212.88,212.95,212.7,212.7,2090.0,212.88,212.95,212.7,212.7,2090.0
2024-01-31 11:35:00,212.66,212.75,212.54,212.64,1000.0,212.66,212.75,212.54,212.64,1000.0
2024-01-31 11:40:00,212.62,212.66,212.42,212.64,1425.0,212.62,212.66,212.42,212.64,1425.0
2024-01-31 11:45:00,212.52,212.76,212.37,212.53,2794.0,212.52,212.76,212.37,212.53,2794.0
2024-01-31 11:50:00,212.54,212.69,212.52,212.52,1750.0,212.54,212.69,212.52,212.52,1750.0
2024-01-31 11:55:00,212.51,212.72,212.37,212.61,5927.0,212.51,212.72,212.37,212.61,5927.0
2024-01-31 12:00:00,212.68,213.13,212.67,212.99,2443.0,212.68,213.13,212.67,212.99,2443.0
2024-01-31 12:05:00,213.09,213.34,213.09,213.22,1014.0,213.09,213.34,213.09,213.22,1014.0
2024-01-31 12:10:00,213.24,213.32,213.08,213.08,2206.0,213.24,213.32,213.08,213.08,2206.0
2024-01-31 12:15:00,213.13,213.14,212.92,212.92,900.0,213.13,213.14,212.92,212.92,900.0
2024-01-31 12:20:00,212.94,213.04,212.93,212.99,1681.0,212.94,213.04,212.93,212.99,1681.0
2024-01-31 12:25:00,212.85,213.32,212.85,213.32,3029.0,212.85,213.32,212.85,213.32,3029.0
2024-01-31 12:30:00,213.27,213.27,213.0,213.0,1399.0,213.27,213.27,213.0,213.0,1399.0
2024-01-31 12:35:00,213.01,213.01,212.67,212.82,1865.0,213.01,213.01,212.67,212.82,1865.0
2024-01-31 12:40:00,212.78,213.23,212.78,213.23,2877.0,212.78,213.23,212.78,213.23,2877.0
2024-01-31 12:45:00,213.37,213.37,212.91,213.03,2045.0,213.37,213.37,212.91,213.03,2045.0
2024-01-31 12:50:00,213.04,213.18,212.87,213.01,4337.0,213.04,213.18,212.87,213.01,4337.0
2024-01-31 12:55:00,212.87,213.34,212.87,213.34,2419.0,212.87,213.34,212.87,213.34,2419.0
2024-01-31 13:00:00,213.21,213.45,213.18,213.45,2706.0,213.21,213.45,213.18,213.45,2706.0
2024-01-31 13:05:00,213.45,213.64,213.44,213.63,3195.0,213.45,213.64,213.44,213.63,3195.0
2024-01-31 13:10:00,213.63,213.73,213.54,213.57,1334.0,213.63,213.73,213.54,213.57,1334.0
2024-01-31 13:15:00,213.6,213.89,213.6,213.82,2867.0,213.6,213.89,213.6,213.82,2867.0
2024-01-31 13:20:00,213.76,213.78,213.53,213.53,2153.0,213.76,213.78,213.53,213.53,2153.0
2024-01-31 13:25:00,213.59,213.6,213.23,213.23,1749.0,213.59,213.6,213.23,213.23,1749.0
2024-01-31 13:30:00,213.28,213.57,213.26,213.53,2918.0,213.28,213.57,213.26,213.53,2918.0
2024-01-31 13:35:00,213.4,213.43,213.31,213.42,1458.0,213.4,213.43,213.31,213.42,1458.0
2024-01-31 13:40:00,213.36,213.56,213.34,213.4,1711.0,213.36,213.56,213.34,213.4,1711.0
2024-01-31 13:45:00,213.56,213.74,213.43,213.66,5018.0,213.56,213.74,213.43,213.66,5018.0
2024-01-31 13:50:00,213.7,213.7,213.45,213.62,4808.0,213.7,213.7,213.45,213.62,4808.0
2024-01-31 13:55:00,213.62,213.66,213.36,213.49,3980.0,213.62,213.66,213.36,213.49,3980.0
2024-01-31 14:00:00,213.53,213.59,212.24,212.72,7376.0,213.53,213.59,212.24,212.72,7376.0
2024-01-31 14:05:00,212.72,212.73,211.43,211.97,6730.0,212.72,212.73,211.43,211.97,6730.0
2024-01-31 14:10:00,211.99,212.16,211.53,211.64,12211.0,211.99,212.16,211.53,211.64,12211.0
2024-01-31 14:15:00,211.45,211.74,211.05,211.19,6003.0,211.45,211.74,211.05,211.19,6003.0
2024-01-31 14:20:00,211.16,211.34,210.79,210.79,3532.0,211.16,211.34,210.79,210.79,3532.0
2024-01-31 14:25:00,210.95,211.18,210.75,210.91,2931.0,210.95,211.18,210.75,210.91,2931.0
2024-01-31 14:30:00,210.89,211.78,210.87,211.69,11522.0,210.89,211.78,210.87,211.69,11522.0
2024-01-31 14:35:00,211.65,212.01,210.75,211.92,14338.0,211.65,212.01,210.75,211.92,14338.0
2024-01-31 14:40:00,211.95,212.74,211.94,212.47,16962.0,211.95,212.74,211.94,212.47,16962.0
2024-01-31 14:45:00,212.47,212.71,211.78,212.17,14235.0,212.47,212.71,211.78,212.17,14235.0
2024-01-31 14:50:00,212.07,212.07,211.03,211.38,9374.0,212.07,212.07,211.03,211.38,9374.0
2024-01-31 14:55:00,211.41,211.54,210.76,210.76,10192.0,211.41,211.54,210.76,210.76,10192.0
2024-01-31 15:00:00,210.85,210.87,209.05,209.26,12732.0,210.85,210.87,209.05,209.26,12732.0
2024-01-31 15:05:00,209.15,209.75,208.89,209.27,16211.0,209.15,209.75,208.89,209.27,16211.0
2024-01-31 15:10:00,209.36,209.85,209.08,209.26,14895.0,209.36,209.85,209.08,209.26,14895.0
2024-01-31 15:15:00,209.21,209.39,208.77,208.77,14472.0,209.21,209.39,208.77,208.77,14472.0
2024-01-31 15:20:00,209.02,209.32,208.27,209.08,47080.0,209.02,209.32,208.27,209.08,47080.0
2024-01-31 15:25:00,209.0,209.47,208.6,209.17,29546.0,209.0,209.47,208.6,209.17,29546.0
2024-01-31 15:30:00,209.06,209.08,208.44,208.44,16469.0,209.06,209.08,208.44,208.44,16469.0
2024-01-31 15:35:00,208.44,208.86,208.38,208.43,17945.0,208.44,208.86,208.38,208.43,17945.0
2024-01-31 15:40:00,208.42,208.74,208.0,208.67,23426.0,208.42,208.74,208.0,208.67,23426.0
2024-01-31 15:45:00,208.67,209.03,208.55,208.72,24449.0,208.67,209.03,208.55,208.72,24449.0
2024-01-31 15:50:00,208.54,208.75,207.97,208.45,43058.0,208.54,208.75,207.97,208.45,43058.0
2024-01-31 15:55:00,208.5,208.83,207.91,208.22,102102.0,208.5,208.83,207.91,208.22,102102.0
2024-02-01 09:30:00,207.9,207.9,205.38,207.14,13909.0,207.9,207.9,205.38,207.14,13909.0
2024-02-01 09:35:00,207.82,207.99,206.24,207.23,4795.0,207.82,207.99,206.24,207.23,4795.0
2024-02-01 09:40:00,206.85,208.11,206.71,207.99,5245.0,206.85,208.11,206.71,207.99,5245.0
2024-02-01 09:45:00,208.06,208.8,207.02,207.5,4348.0,208.06,208.8,207.02,207.5,4348.0
2024-02-01 09:50:00,207.25,208.02,207.25,207.27,1621.0,207.25,208.02,207.25,207.27,1621.0
2024-02-01 09:55:00,207.45,207.57,206.86,207.0,2895.0,207.45,207.57,206.86,207.0,2895.0
2024-02-01 10:00:00,206.88,207.32,206.81,207.3,3224.0,206.88,207.32,206.81,207.3,3224.0
2024-02-01 10:05:00,207.35,207.51,207.23,207.51,977.0,207.35,207.51,207.23,207.51,977.0
2024-02-01 10:10:00,207.81,207.81,207.18,207.28,1722.0,207.81,207.81,207.18,207.28,1722.0
2024-02-01 10:15:00,207.11,207.57,206.91,206.99,6910.0,207.11,207.57,206.91,206.99,6910.0
2024-02-01 10:20:00,206.67,206.68,206.08,206.39,3002.0,206.67,206.68,206.08,206.39,3002.0
2024-02-01 10:25:00,206.28,207.36,206.27,207.32,3007.0,206.28,207.36,206.27,207.32,3007.0
2024-02-01 10:30:00,207.49,207.61,207.27,207.56,3161.0,207.49,207.61,207.27,207.56,3161.0
2024-02-01 10:35:00,207.67,207.67,207.04,207.04,3218.0,207.67,207.67,207.04,207.04,3218.0
2024-02-01 10:40:00,207.08,207.18,206.71,206.78,2131.0,207.08,207.18,206.71,206.78,2131.0
2024-02-01 10:45:00,206.45,206.86,206.31,206.31,6319.0,206.45,206.86,206.31,206.31,6319.0
2024-02-01 10:50:00,206.39,206.66,206.17,206.31,4380.0,206.39,206.66,206.17,206.31,4380.0
2024-02-01 10:55:00,206.46,206.63,206.34,206.38,2694.0,206.46,206.63,206.34,206.38,2694.0
2024-02-01 11:00:00,206.44,206.77,206.39,206.61,4644.0,206.44,206.77,206.39,206.61,4644.0
2024-02-01 11:05:00,206.74,206.92,206.6,206.71,4536.0,206.74,206.92,206.6,206.71,4536.0
2024-02-01 11:10:00,206.69,206.86,206.4,206.77,5714.0,206.69,206.86,206.4,206.77,5714.0
2024-02-01 11:15:00,206.76,207.01,206.75,206.89,7660.0,206.76,207.01,206.75,206.89,7660.0
2024-02-01 11:20:00,206.87,207.07,206.74,207.07,5200.0,206.87,207.07,206.74,207.07,5200.0
2024-02-01 11:25:00,207.17,207.21,207.02,207.2,2510.0,207.17,207.21,207.02,207.2,2510.0
2024-02-01 11:30:00,207.24,207.63,207.19,207.63,2433.0,207.24,207.63,207.19,207.63,2433.0
2024-02-01 11:35:00,207.68,207.9,207.68,207.9,10910.0,207.68,207.9,207.68,207.9,10910.0
2024-02-01 11:40:00,207.9,208.29,207.9,208.1,11155.0,207.9,208.29,207.9,208.1,11155.0
2024-02-01 11:45:00,208.24,208.27,208.05,208.07,1200.0,208.24,208.27,208.05,208.07,1200.0
2024-02-01 11:50:00,208.27,208.33,208.11,208.15,1800.0,208.27,208.33,208.11,208.15,1800.0
2024-02-01 11:55:00,208.06,208.3,208.06,208.3,1361.0,208.06,208.3,208.06,208.3,1361.0
2024-02-01 12:00:00,208.36,208.91,208.36,208.91,1000.0,208.36,208.91,208.36,208.91,1000.0
2024-02-01 12:05:00,208.9,209.1,208.9,209.04,500.0,208.9,209.1,208.9,209.04,500.0
2024-02-01 12:10:00,209.0,209.0,208.75,208.85,2909.0,209.0,209.0,208.75,208.85,2909.0
2024-02-01 12:15:00,208.8,208.84,208.36,208.36,6921.0,208.8,208.84,208.36,208.36,6921.0
2024-02-01 12:20:00,208.35,208.35,208.07,208.13,7588.0,208.35,208.35,208.07,208.13,7588.0
2024-02-01 12:25:00,208.12,208.18,207.96,208.14,18243.0,208.12,208.18,207.96,208.14,18243.0
2024-02-01 12:30:00,208.16,208.19,207.91,207.95,6330.0,208.16,208.19,207.91,207.95,6330.0
2024-02-01 12:35:00,207.9,208.39,207.84,208.39,3051.0,207.9,208.39,207.84,208.39,3051.0
2024-02-01 12:40:00,208.24,208.53,208.24,208.5,2230.0,208.24,208.53,208.24,208.5,2230.0
2024-02-01 12:45:00,208.69,209.48,208.66,209.48,10268.0,208.69,209.48,208.66,209.48,10268.0
2024-02-01 12:50:00,209.48,209.9,209.48,209.9,1326.0,209.48,209.9,209.48,209.9,1326.0
2024-02-01 12:55:00,209.97,209.97,209.56,209.56,2322.0,209.97,209.97,209.56,209.56,2322.0
2024-02-01 13:00:00,209.94,209.94,209.41,209.55,10131.0,209.94,209.94,209.41,209.55,10131.0
2024-02-01 13:05:00,209.5,209.79,209.37,209.47,2914.0,209.5,209.79,209.37,209.47,2914.0
2024-02-01 13:10:00,209.48,209.94,209.48,209.94,1464.0,209.48,209.94,209.48,209.94,1464.0
2024-02-01 13:15:00,209.87,209.88,209.59,209.65,1140.0,209.87,209.88,209.59,209.65,1140.0
2024-02-01 13:20:00,209.88,209.93,209.54,209.68,2187.0,209.88,209.93,209.54,209.68,2187.0
2024-02-01 13:25:00,209.8,209.89,209.74,209.74,700.0,209.8,209.89,209.74,209.74,700.0
2024-02-01 13:30:00,209.74,209.94,209.73,209.73,1711.0,209.74,209.94,209.73,209.73,1711.0
2024-02-01 13:35:00,209.75,209.75,209.08,209.24,10795.0,209.75,209.75,209.08,209.24,10795.0
2024-02-01 13:40:00,209.12,209.22,209.03,209.17,4618.0,209.12,209.22,209.03,209.17,4618.0
2024-02-01 13:45:00,209.2,209.55,209.13,209.35,2665.0,209.2,209.55,209.13,209.35,2665.0
2024-02-01 13:50:00,209.45,209.47,209.41,209.41,1006.0,209.45,209.47,209.41,209.41,1006.0
2024-02-01 13:55:00,209.49,209.83,209.42,209.7,2060.0,209.49,209.83,209.42,209.7,2060.0
2024-02-01 14:00:00,209.69,209.88,209.54,209.88,1334.0,209.69,209.88,209.54,209.88,1334.0
2024-02-01 14:05:00,209.95,210.16,209.87,210.05,4651.0,209.95,210.16,209.87,210.05,4651.0
2024-02-01 14:10:00,210.04,210.17,209.87,209.87,3725.0,210.04,210.17,209.87,209.87,3725.0
2024-02-01 14:15:00,209.86,210.01,209.76,210.01,1722.0,209.86,210.01,209.76,210.01,1722.0
2024-02-01 14:20:00,210.01,210.01,209.83,209.89,900.0,210.01,210.01,209.83,209.89,900.0
2024-02-01 14:25:00,209.84,209.93,209.67,209.67,6244.0,209.84,209.93,209.67,209.67,6244.0
2024-02-01 14:30:00,209.76,209.76,209.31,209.35,4602.0,209.76,209.76,209.31,209.35,4602.0
2024-02-01 14:35:00,209.39,209.51,209.36,209.42,3078.0,209.39,209.51,209.36,209.42,3078.0
2024-02-01 14:40:00,209.44,209.45,209.29,209.31,3699.0,209.44,209.45,209.29,209.31,3699.0
2024-02-01 14:45:00,209.36,209.85,209.36,209.75,3662.0,209.36,209.85,209.36,209.75,3662.0
2024-02-01 14:50:00,209.88,209.96,209.67,209.71,4614.0,209.88,209.96,209.67,209.71,4614.0
2024-02-01 14:55:00,209.74,209.94,209.72,209.94,4865.0,209.74,209.94,209.72,209.94,4865.0
2024-02-01 15:00:00,210.0,210.21,209.92,210.21,12567.0,210.0,210.21,209.92,210.21,12567.0
2024-02-01 15:05:00,210.17,210.46,210.07,210.24,2776.0,210.17,210.46,210.07,210.24,2776.0
2024-02-01 15:10:00,210.36,210.38,210.1,210.21,8444.0,210.36,210.38,210.1,210.21,8444.0
2024-02-01 15:15:00,210.18,210.27,210.09,210.24,8008.0,210.18,210.27,210.09,210.24,8008.0
2024-02-01 15:20:00,210.15,210.24,210.1,210.16,8966.0,210.15,210.24,210.1,210.16,8966.0
2024-02-01 15:25:00,210.21,210.35,210.12,210.26,8632.0,210.21,210.35,210.12,210.26,8632.0
2024-02-01 15:30:00,210.24,210.46,210.18,210.33,10400.0,210.24,210.46,210.18,210.33,10400.0
2024-02-01 15:35:00,210.34,210.8,210.34,210.8,9651.0,210.34,210.8,210.34,210.8,9651.0
2024-02-01 15:40:00,210.83,211.08,210.77,211.06,9352.0,210.83,211.08,210.77,211.06,9352.0
2024-02-01 15:45:00,211.0,211.31,210.99,211.26,13685.0,211.0,211.31,210.99,211.26,13685.0
2024-02-01 15:50:00,211.28,211.35,210.54,210.97,23479.0,211.28,211.35,210.54,210.97,23479.0
2024-02-01 15:55:00,211.06,211.57,210.96,211.36,56334.0,211.06,211.57,210.96,211.36,56334.0
2024-02-02 09:30:00,209.56,211.02,209.31,209.31,10565.0,209.56,211.02,209.31,209.31,10565.0
2024-02-02 09:35:00,209.6,210.52,208.87,209.08,1641.0,209.6,210.52,208.87,209.08,1641.0
2024-02-02 09:40:00,208.78,209.28,208.54,208.89,1700.0,208.78,209.28,208.54,208.89,1700.0
2024-02-02 09:45:00,209.3,209.3,208.52,209.18,3308.0,209.3,209.3,208.52,209.18,3308.0
2024-02-02 09:50:00,209.0,209.39,208.46,209.39,4302.0,209.0,209.39,208.46,209.39,4302.0
2024-02-02 09:55:00,209.61,209.75,209.25,209.52,800.0,209.61,209.75,209.25,209.52,800.0
2024-02-02 10:00:00,209.89,209.89,209.34,209.85,3469.0,209.89,209.89,209.34,209.85,3469.0
2024-02-02 10:05:00,209.73,209.78,209.09,209.32,5656.0,209.73,209.78,209.09,209.32,5656.0
2024-02-02 10:10:00,209.42,209.47,209.13,209.34,1000.0,209.42,209.47,209.13,209.34,1000.0
2024-02-02 10:15:00,209.3,209.61,209.06,209.2,2939.0,209.3,209.61,209.06,209.2,2939.0
2024-02-02 10:20:00,209.26,209.36,208.65,209.36,1891.0,209.26,209.36,208.65,209.36,1891.0
2024-02-02 10:25:00,209.08,209.31,208.79,209.0,4528.0,209.08,209.31,208.79,209.0,4528.0
2024-02-02 10:30:00,209.23,209.34,209.0,209.22,3575.0,209.23,209.34,209.0,209.22,3575.0
2024-02-02 10:35:00,209.32,209.36,208.94,209.36,2926.0,209.32,209.36,208.94,209.36,2926.0
2024-02-02 10:40:00,209.6,210.52,209.6,210.12,19291.0,209.6,210.52,209.6,210.12,19291.0
2024-02-02 10:45:00,210.15,210.39,209.9,209.9,1907.0,210.15,210.39,209.9,209.9,1907.0
2024-02-02 10:50:00,209.56,209.96,209.11,209.11,9101.0,209.56,209.96,209.11,209.11,9101.0
2024-02-02 10:55:00,209.18,209.9,209.08,209.75,18373.0,209.18,209.9,209.08,209.75,18373.0
2024-02-02 11:00:00,209.75,209.75,209.42,209.45,2377.0,209.75,209.75,209.42,209.45,2377.0
2024-02-02 11:05:00,209.51,209.86,209.5,209.64,1202.0,209.51,209.86,209.5,209.64,1202.0
2024-02-02 11:10:00,209.64,209.77,209.27,209.77,2318.0,209.64,209.77,209.27,209.77,2318.0
2024-02-02 11:15:00,209.66,210.02,209.53,209.86,654.0,209.66,210.02,209.53,209.86,654.0
2024-02-02 11:20:00,210.0,210.0,209.67,209.91,1630.0,210.0,210.0,209.67,209.91,1630.0
2024-02-02 11:25:00,209.91,210.32,209.91,210.32,893.0,209.91,210.32,209.91,210.32,893.0
2024-02-02 11:30:00,210.42,210.77,210.33,210.43,2180.0,210.42,210.77,210.33,210.43,2180.0
2024-02-02 11:35:00,210.25,210.68,210.18,210.68,3953.0,210.25,210.68,210.18,210.68,3953.0
2024-02-02 11:40:00,210.65,211.23,210.65,211.22,2100.0,210.65,211.23,210.65,211.22,2100.0
2024-02-02 11:45:00,211.08,211.08,210.47,210.55,4445.0,211.08,211.08,210.47,210.55,4445.0
2024-02-02 11:50:00,210.61,210.84,210.61,210.84,889.0,210.61,210.84,210.61,210.84,889.0
2024-02-02 11:55:00,210.68,210.68,210.05,210.05,3102.0,210.68,210.68,210.05,210.05,3102.0
2024-02-02 12:00:00,210.36,210.52,210.17,210.52,2205.0,210.36,210.52,210.17,210.52,2205.0
2024-02-02 12:05:00,210.34,210.35,210.16,210.16,525.0,210.34,210.35,210.16,210.16,525.0
2024-02-02 12:10:00,210.15,210.5,210.15,210.36,2521.0,210.15,210.5,210.15,210.36,2521.0
2024-02-02 12:15:00,210.3,210.31,210.13,210.31,1525.0,210.3,210.31,210.13,210.31,1525.0
2024-02-02 12:20:00,210.55,210.55,210.07,210.08,2000.0,210.55,210.55,210.07,210.08,2000.0
2024-02-02 12:25:00,210.08,210.26,209.87,210.26,1930.0,210.08,210.26,209.87,210.26,1930.0
2024-02-02 12:30:00,210.31,210.68,210.18,210.18,1585.0,210.31,210.68,210.18,210.18,1585.0
2024-02-02 12:35:00,210.12,210.65,210.12,210.44,1552.0,210.12,210.65,210.12,210.44,1552.0
2024-02-02 12:40:00,210.47,210.47,209.22,209.22,5077.0,210.47,210.47,209.22,209.22,5077.0
2024-02-02 12:45:00,209.17,209.9,209.09,209.9,2599.0,209.17,209.9,209.09,209.9,2599.0
2024-02-02 12:50:00,209.69,209.78,209.34,209.46,3462.0,209.69,209.78,209.34,209.46,3462.0
2024-02-02 12:55:00,209.59,209.92,209.51,209.92,2369.0,209.59,209.92,209.51,209.92,2369.0
2024-02-02 13:00:00,210.02,210.16,210.01,210.16,800.0,210.02,210.16,210.01,210.16,800.0
2024-02-02 13:05:00,210.18,210.31,209.8,209.87,2625.0,210.18,210.31,209.8,209.87,2625.0
2024-02-02 13:10:00,209.87,209.87,209.66,209.83,1642.0,209.87,209.87,209.66,209.83,1642.0
2024-02-02 13:15:00,209.93,210.17,209.76,210.17,6840.0,209.93,210.17,209.76,210.17,6840.0
2024-02-02 13:20:00,210.34,210.43,210.23,210.43,1530.0,210.34,210.43,210.23,210.43,1530.0
2024-02-02 13:25:00,210.28,210.35,209.99,210.0,4371.0,210.28,210.35,209.99,210.0,4371.0
2024-02-02 13:30:00,209.92,210.24,209.84,210.24,1671.0,209.92,210.24,209.84,210.24,1671.0
2024-02-02 13:35:00,210.22,210.43,209.96,210.31,2120.0,210.22,210.43,209.96,210.31,2120.0
2024-02-02 13:40:00,210.33,210.59,210.32,210.35,1900.0,210.33,210.59,210.32,210.35,1900.0
2024-02-02 13:45:00,210.36,210.52,210.23,210.32,1700.0,210.36,210.52,210.23,210.32,1700.0
2024-02-02 13:50:00,210.43,210.49,210.27,210.36,2458.0,210.43,210.49,210.27,210.36,2458.0
2024-02-02 13:55:00,210.22,210.62,210.21,210.53,1905.0,210.22,210.62,210.21,210.53,1905.0
2024-02-02 14:00:00,210.59,211.26,210.59,210.89,2300.0,210.59,211.26,210.59,210.89,2300.0
2024-02-02 14:05:00,211.01,211.12,211.0,211.04,959.0,211.01,211.12,211.0,211.04,959.0
2024-02-02 14:10:00,211.09,211.39,211.09,211.37,3408.0,211.09,211.39,211.09,211.37,3408.0
2024-02-02 14:15:00,211.47,211.6,211.25,211.26,1614.0,211.47,211.6,211.25,211.26,1614.0
2024-02-02 14:20:00,211.26,211.37,210.84,211.01,4546.0,211.26,211.37,210.84,211.01,4546.0
2024-02-02 14:25:00,211.03,211.16,210.85,211.01,2022.0,211.03,211.16,210.85,211.01,2022.0
2024-02-02 14:30:00,211.01,211.34,211.01,211.34,1693.0,211.01,211.34,211.01,211.34,1693.0
2024-02-02 14:35:00,211.46,211.47,211.33,211.46,2138.0,211.46,211.47,211.33,211.46,2138.0
2024-02-02 14:40:00,211.4,211.66,211.34,211.42,5328.0,211.4,211.66,211.34,211.42,5328.0
2024-02-02 14:45:00,211.53,211.53,211.24,211.3,5721.0,211.53,211.53,211.24,211.3,5721.0
2024-02-02 14:50:00,211.26,211.38,211.11,211.2,2224.0,211.26,211.38,211.11,211.2,2224.0
2024-02-02 14:55:00,211.2,211.48,211.17,211.48,1379.0,211.2,211.48,211.17,211.48,1379.0
2024-02-02 15:00:00,211.37,211.61,211.27,211.55,1500.0,211.37,211.61,211.27,211.55,1500.0
2024-02-02 15:05:00,211.53,211.89,211.47,211.79,2802.0,211.53,211.89,211.47,211.79,2802.0
2024-02-02 15:10:00,211.76,211.88,211.76,211.8,837.0,211.76,211.88,211.76,211.8,837.0
2024-02-02 15:15:00,211.75,211.89,211.7,211.84,2656.0,211.75,211.89,211.7,211.84,2656.0
2024-02-02 15:20:00,211.84,212.08,211.55,211.58,5137.0,211.84,212.08,211.55,211.58,5137.0
2024-02-02 15:25:00,211.7,211.94,211.58,211.89,2264.0,211.7,211.94,211.58,211.89,2264.0
2024-02-02 15:30:00,212.01,212.04,211.6,211.61,5551.0,212.01,212.04,211.6,211.61,5551.0
2024-02-02 15:35:00,211.49,211.52,211.3,211.31,2186.0,211.49,211.52,211.3,211.31,2186.0
2024-02-02 15:40:00,211.17,211.26,211.04,211.06,2480.0,211.17,211.26,211.04,211.06,2480.0
2024-02-02 15:45:00,211.07,211.11,210.87,210.96,6577.0,211.07,211.11,210.87,210.96,6577.0
2024-02-02 15:50:00,211.08,211.29,210.88,211.29,11811.0,211.08,211.29,210.88,211.29,11811.0
2024-02-02 15:55:00,211.31,211.35,210.66,210.66,21998.0,211.31,211.35,210.66,210.66,21998.0
2024-02-05 09:30:00,210.06,210.75,208.05,209.12,12596.0,210.06,210.75,208.05,209.12,12596.0
2024-02-05 09:35:00,209.05,209.71,209.01,209.14,7845.0,209.05,209.71,209.01,209.14,7845.0
2024-02-05 09:40:00,209.57,209.96,209.49,209.96,2171.0,209.57,209.96,209.49,209.96,2171.0
2024-02-05 09:45:00,209.97,210.1,209.56,209.61,1685.0,209.97,210.1,209.56,209.61,1685.0
2024-02-05 09:50:00,210.25,210.36,210.18,210.36,1147.0,210.25,210.36,210.18,210.36,1147.0
2024-02-05 09:55:00,210.35,210.8,210.17,210.8,11125.0,210.35,210.8,210.17,210.8,11125.0
2024-02-05 10:00:00,210.6,210.9,209.9,210.23,8311.0,210.6,210.9,209.9,210.23,8311.0
2024-02-05 10:05:00,210.42,210.42,209.52,209.85,10211.0,210.42,210.42,209.52,209.85,10211.0
2024-02-05 10:10:00,209.81,210.0,209.6,209.82,8860.0,209.81,210.0,209.6,209.82,8860.0
2024-02-05 10:15:00,209.8,209.91,209.13,209.13,2700.0,209.8,209.91,209.13,209.13,2700.0
2024-02-05 10:20:00,208.98,209.37,208.64,209.37,6539.0,208.98,209.37,208.64,209.37,6539.0
2024-02-05 10:25:00,209.4,209.74,209.4,209.48,1274.0,209.4,209.74,209.4,209.48,1274.0
2024-02-05 10:30:00,209.59,209.87,209.59,209.77,3773.0,209.59,209.87,209.59,209.77,3773.0
2024-02-05 10:35:00,209.74,210.44,209.71,210.43,4048.0,209.74,210.44,209.71,210.43,4048.0
2024-02-05 10:40:00,210.37,210.83,210.08,210.13,5707.0,210.37,210.83,210.08,210.13,5707.0
2024-02-05 10:45:00,210.07,210.21,209.74,209.74,2434.0,210.07,210.21,209.74,209.74,2434.0
2024-02-05 10:50:00,209.86,210.42,209.58,210.25,8814.0,209.86,210.42,209.58,210.25,8814.0
2024-02-05 10:55:00,210.12,210.16,209.78,209.87,4004.0,210.12,210.16,209.78,209.87,4004.0
2024-02-05 11:00:00,210.01,210.28,209.9,210.28,4346.0,210.01,210.28,209.9,210.28,4346.0
2024-02-05 11:05:00,210.4,211.05,210.31,210.94,8995.0,210.4,211.05,210.31,210.94,8995.0
2024-02-05 11:10:00,210.77,210.99,210.77,210.95,2476.0,210.77,210.99,210.77,210.95,2476.0
2024-02-05 11:15:00,210.88,211.8,210.73,211.75,7286.0,210.88,211.8,210.73,211.75,7286.0
2024-02-05 11:20:00,211.66,211.66,211.06,211.12,3541.0,211.66,211.66,211.06,211.12,3541.0
2024-02-05 11:25:00,211.17,211.17,210.89,210.99,2799.0,211.17,211.17,210.89,210.99,2799.0
2024-02-05 11:30:00,210.94,211.34,210.89,211.16,4319.0,210.94,211.34,210.89,211.16,4319.0
2024-02-05 11:35:00,211.16,211.47,211.1,211.11,6603.0,211.16,211.47,211.1,211.11,6603.0
2024-02-05 11:40:00,211.14,211.19,210.94,211.04,6552.0,211.14,211.19,210.94,211.04,6552.0
2024-02-05 11:45:00,211.09,211.09,210.81,210.87,6162.0,211.09,211.09,210.81,210.87,6162.0
2024-02-05 11:50:00,210.79,210.83,210.59,210.61,4781.0,210.79,210.83,210.59,210.61,4781.0
2024-02-05 11:55:00,210.61,211.03,210.59,210.93,4849.0,210.61,211.03,210.59,210.93,4849.0
2024-02-05 12:00:00,210.94,210.94,210.71,210.85,8126.0,210.94,210.94,210.71,210.85,8126.0
2024-02-05 12:05:00,210.85,211.02,210.8,211.02,7556.0,210.85,211.02,210.8,211.02,7556.0
2024-02-05 12:10:00,211.03,211.38,210.98,211.26,4218.0,211.03,211.38,210.98,211.26,4218.0
2024-02-05 12:15:00,211.26,211.26,211.04,211.09,4554.0,211.26,211.26,211.04,211.09,4554.0
2024-02-05 12:20:00,211.01,211.01,210.73,210.81,8131.0,211.01,211.01,210.73,210.81,8131.0
2024-02-05 12:25:00,210.76,210.95,210.76,210.95,5970.0,210.76,210.95,210.76,210.95,5970.0
2024-02-05 12:30:00,210.98,211.16,210.88,210.88,6670.0,210.98,211.16,210.88,210.88,6670.0
2024-02-05 12:35:00,210.93,211.18,210.89,211.13,34672.0,210.93,211.18,210.89,211.13,34672.0
2024-02-05 12:40:00,211.18,211.31,210.98,210.98,2547.0,211.18,211.31,210.98,210.98,2547.0
2024-02-05 12:45:00,210.99,210.99,210.79,210.94,7265.0,210.99,210.99,210.79,210.94,7265.0
2024-02-05 12:50:00,211.02,211.22,211.02,211.21,3369.0,211.02,211.22,211.02,211.21,3369.0
2024-02-05 12:55:00,211.32,211.51,211.29,211.51,6333.0,211.32,211.51,211.29,211.51,6333.0
2024-02-05 13:00:00,211.56,211.75,211.42,211.5,8519.0,211.56,211.75,211.42,211.5,8519.0
2024-02-05 13:05:00,211.51,212.09,211.5,212.09,6767.0,211.51,212.09,211.5,212.09,6767.0
2024-02-05 13:10:00,212.08,212.39,212.08,212.28,11602.0,212.08,212.39,212.08,212.28,11602.0
2024-02-05 13:15:00,212.26,212.35,211.99,212.15,6634.0,212.26,212.35,211.99,212.15,6634.0
2024-02-05 13:20:00,212.12,212.12,211.82,211.87,2500.0,212.12,212.12,211.82,211.87,2500.0
2024-02-05 13:25:00,211.88,211.9,211.36,211.36,4718.0,211.88,211.9,211.36,211.36,4718.0
2024-02-05 13:30:00,211.27,211.33,211.12,211.3,3323.0,211.27,211.33,211.12,211.3,3323.0
2024-02-05 13:35:00,211.4,211.96,211.34,211.51,13467.0,211.4,211.96,211.34,211.51,13467.0
2024-02-05 13:40:00,211.56,211.58,211.22,211.33,5077.0,211.56,211.58,211.22,211.33,5077.0
2024-02-05 13:45:00,211.4,211.59,211.32,211.55,4895.0,211.4,211.59,211.32,211.55,4895.0
2024-02-05 13:50:00,211.5,211.59,211.28,211.33,3970.0,211.5,211.59,211.28,211.33,3970.0
2024-02-05 13:55:00,211.23,211.29,211.15,211.2,5831.0,211.23,211.29,211.15,211.2,5831.0
2024-02-05 14:00:00,211.11,211.54,211.09,211.54,8751.0,211.11,211.54,211.09,211.54,8751.0
2024-02-05 14:05:00,211.4,211.46,211.19,211.19,2283.0,211.4,211.46,211.19,211.19,2283.0
2024-02-05 14:10:00,211.2,211.47,211.04,211.28,7997.0,211.2,211.47,211.04,211.28,7997.0
2024-02-05 14:15:00,211.43,211.57,211.4,211.56,4680.0,211.43,211.57,211.4,211.56,4680.0
2024-02-05 14:20:00,211.65,211.8,211.57,211.66,5673.0,211.65,211.8,211.57,211.66,5673.0
2024-02-05 14:25:00,211.66,211.8,211.61,211.65,9529.0,211.66,211.8,211.61,211.65,9529.0
2024-02-05 14:30:00,211.63,211.65,211.41,211.41,6214.0,211.63,211.65,211.41,211.41,6214.0
2024-02-05 14:35:00,211.35,211.46,211.18,211.18,6456.0,211.35,211.46,211.18,211.18,6456.0
2024-02-05 14:40:00,211.26,211.33,211.01,211.05,4208.0,211.26,211.33,211.01,211.05,4208.0
2024-02-05 14:45:00,211.16,211.41,211.08,211.4,6016.0,211.16,211.41,211.08,211.4,6016.0
2024-02-05 14:50:00,211.51,211.51,211.26,211.31,2924.0,211.51,211.51,211.26,211.31,2924.0
2024-02-05 14:55:00,211.24,211.37,211.21,211.33,6354.0,211.24,211.37,211.21,211.33,6354.0
2024-02-05 15:00:00,211.32,211.38,211.04,211.31,11854.0,211.32,211.38,211.04,211.31,11854.0
2024-02-05 15:05:00,211.26,211.36,210.95,210.99,8013.0,211.26,211.36,210.95,210.99,8013.0
2024-02-05 15:10:00,211.04,211.04,210.61,210.61,4905.0,211.04,211.04,210.61,210.61,4905.0
2024-02-05 15:15:00,210.54,210.73,210.36,210.61,7113.0,210.54,210.73,210.36,210.61,7113.0
2024-02-05 15:20:00,210.67,211.14,210.67,210.9,11143.0,210.67,211.14,210.67,210.9,11143.0
2024-02-05 15:25:00,210.95,211.16,210.85,211.15,5572.0,210.95,211.16,210.85,211.15,5572.0
2024-02-05 15:30:00,211.16,211.6,211.11,211.6,12918.0,211.16,211.6,211.11,211.6,12918.0
2024-02-05 15:35:00,211.6,211.72,211.12,211.13,8112.0,211.6,211.72,211.12,211.13,8112.0
2024-02-05 15:40:00,211.11,211.11,210.82,210.83,8299.0,211.11,211.11,210.82,210.83,8299.0
2024-02-05 15:45:00,210.76,211.04,210.64,210.65,16211.0,210.76,211.04,210.64,210.65,16211.0
2024-02-05 15:50:00,210.82,210.95,210.71,210.85,28181.0,210.82,210.95,210.71,210.85,28181.0
2024-02-05 15:55:00,210.85,211.14,210.58,210.59,69760.0,210.85,211.14,210.58,210.59,69760.0
2024-02-06 09:30:00,210.0,210.32,209.28,209.45,38896.0,210.0,210.32,209.28,209.45,38896.0
2024-02-06 09:35:00,209.76,209.76,209.12,209.18,6776.0,209.76,209.76,209.12,209.18,6776.0
2024-02-06 09:40:00,209.4,211.02,209.4,211.02,28465.0,209.4,211.02,209.4,211.02,28465.0
2024-02-06 09:45:00,211.05,211.55,210.91,211.36,12065.0,211.05,211.55,210.91,211.36,12065.0
2024-02-06 09:50:00,211.53,211.9,210.97,211.9,7980.0,211.53,211.9,210.97,211.9,7980.0
2024-02-06 09:55:00,211.63,211.84,211.38,211.45,15092.0,211.63,211.84,211.38,211.45,15092.0
2024-02-06 10:00:00,211.53,211.65,211.08,211.54,20320.0,211.53,211.65,211.08,211.54,20320.0
2024-02-06 10:05:00,211.38,211.74,211.28,211.55,6583.0,211.38,211.74,211.28,211.55,6583.0
2024-02-06 10:10:00,211.64,212.12,211.51,211.69,8250.0,211.64,212.12,211.51,211.69,8250.0
2024-02-06 10:15:00,211.6,212.72,211.57,212.72,4054.0,211.6,212.72,211.57,212.72,4054.0
2024-02-06 10:20:00,212.66,212.72,212.11,212.18,11139.0,212.66,212.72,212.11,212.18,11139.0
2024-02-06 10:25:00,212.17,212.35,211.77,211.99,5030.0,212.17,212.35,211.77,211.99,5030.0
2024-02-06 10:30:00,212.01,212.28,211.77,212.01,5690.0,212.01,212.28,211.77,212.01,5690.0
2024-02-06 10:35:00,211.96,212.13,211.78,212.09,2325.0,211.96,212.13,211.78,212.09,2325.0
2024-02-06 10:40:00,211.88,212.05,211.53,211.61,9386.0,211.88,212.05,211.53,211.61,9386.0
2024-02-06 10:45:00,211.62,211.71,211.37,211.44,2713.0,211.62,211.71,211.37,211.44,2713.0
2024-02-06 10:50:00,211.38,211.75,211.24,211.6,11131.0,211.38,211.75,211.24,211.6,11131.0
2024-02-06 10:55:00,211.75,211.75,211.33,211.39,5977.0,211.75,211.75,211.33,211.39,5977.0
2024-02-06 11:00:00,211.5,211.68,211.37,211.62,10428.0,211.5,211.68,211.37,211.62,10428.0
2024-02-06 11:05:00,211.72,211.87,211.57,211.61,5522.0,211.72,211.87,211.57,211.61,5522.0
2024-02-06 11:10:00,211.66,212.1,211.6,212.0,7028.0,211.66,212.1,211.6,212.0,7028.0
2024-02-06 11:15:00,211.9,212.04,211.81,211.81,2250.0,211.9,212.04,211.81,211.81,2250.0
2024-02-06 11:20:00,212.0,212.35,212.0,212.24,5262.0,212.0,212.35,212.0,212.24,5262.0
2024-02-06 11:25:00,212.14,212.24,212.05,212.06,5114.0,212.14,212.24,212.05,212.06,5114.0
2024-02-06 11:30:00,212.09,212.09,211.84,211.84,3383.0,212.09,212.09,211.84,211.84,3383.0
2024-02-06 11:35:00,211.85,212.15,211.82,211.97,7799.0,211.85,212.15,211.82,211.97,7799.0
2024-02-06 11:40:00,212.03,212.09,211.78,211.81,4671.0,212.03,212.09,211.78,211.81,4671.0
2024-02-06 11:45:00,211.75,211.85,211.68,211.81,2200.0,211.75,211.85,211.68,211.81,2200.0
2024-02-06 11:50:00,211.98,212.08,211.72,211.89,4269.0,211.98,212.08,211.72,211.89,4269.0
2024-02-06 11:55:00,211.94,212.23,211.82,212.15,6796.0,211.94,212.23,211.82,212.15,6796.0
2024-02-06 12:00:00,212.1,212.49,212.02,212.34,6898.0,212.1,212.49,212.02,212.34,6898.0
2024-02-06 12:05:00,212.56,212.72,212.37,212.46,3415.0,212.56,212.72,212.37,212.46,3415.0
2024-02-06 12:10:00,212.76,213.08,212.66,213.08,4027.0,212.76,213.08,212.66,213.08,4027.0
2024-02-06 12:15:00,212.92,213.07,212.92,213.0,4003.0,212.92,213.07,212.92,213.0,4003.0
2024-02-06 12:20:00,212.98,213.09,212.9,213.02,3949.0,212.98,213.09,212.9,213.02,3949.0
2024-02-06 12:25:00,213.01,213.76,213.01,213.67,3277.0,213.01,213.76,213.01,213.67,3277.0
2024-02-06 12:30:00,213.61,213.65,213.42,213.44,4121.0,213.61,213.65,213.42,213.44,4121.0
2024-02-06 12:35:00,213.41,213.57,213.4,213.41,2400.0,213.41,213.57,213.4,213.41,2400.0
2024-02-06 12:40:00,213.37,213.61,213.36,213.57,2213.0,213.37,213.61,213.36,213.57,2213.0
2024-02-06 12:45:00,213.55,213.64,213.37,213.52,3758.0,213.55,213.64,213.37,213.52,3758.0
2024-02-06 12:50:00,213.64,213.8,213.62,213.8,2612.0,213.64,213.8,213.62,213.8,2612.0
2024-02-06 12:55:00,213.81,213.94,213.63,213.68,7338.0,213.81,213.94,213.63,213.68,7338.0
2024-02-06 13:00:00,213.64,214.09,213.6,214.04,11874.0,213.64,214.09,213.6,214.04,11874.0
2024-02-06 13:05:00,214.1,214.28,214.1,214.28,1847.0,214.1,214.28,214.1,214.28,1847.0
2024-02-06 13:10:00,214.07,214.2,213.9,213.97,3169.0,214.07,214.2,213.9,213.97,3169.0
2024-02-06 13:15:00,214.12,214.14,213.92,214.03,2559.0,214.12,214.14,213.92,214.03,2559.0
2024-02-06 13:20:00,214.05,214.19,213.97,214.03,2242.0,214.05,214.19,213.97,214.03,2242.0
2024-02-06 13:25:00,214.17,214.32,214.06,214.32,1400.0,214.17,214.32,214.06,214.32,1400.0
2024-02-06 13:30:00,214.38,214.54,214.23,214.51,3134.0,214.38,214.54,214.23,214.51,3134.0
2024-02-06 13:35:00,214.64,214.67,214.56,214.67,974.0,214.64,214.67,214.56,214.67,974.0
2024-02-06 13:40:00,214.7,214.82,214.6,214.69,1794.0,214.7,214.82,214.6,214.69,1794.0
2024-02-06 13:45:00,214.96,214.96,214.75,214.82,2317.0,214.96,214.96,214.75,214.82,2317.0
2024-02-06 13:50:00,214.98,214.98,214.8,214.88,2307.0,214.98,214.98,214.8,214.88,2307.0
2024-02-06 13:55:00,214.81,215.13,214.8,215.08,3439.0,214.81,215.13,214.8,215.08,3439.0
2024-02-06 14:00:00,215.03,215.08,214.88,215.01,6374.0,215.03,215.08,214.88,215.01,6374.0
2024-02-06 14:05:00,215.0,215.0,214.4,214.4,4101.0,215.0,215.0,214.4,214.4,4101.0
2024-02-06 14:10:00,214.46,214.52,214.44,214.44,1748.0,214.46,214.52,214.44,214.44,1748.0
2024-02-06 14:15:00,214.45,214.63,214.34,214.56,4788.0,214.45,214.63,214.34,214.56,4788.0
2024-02-06 14:20:00,214.5,214.89,214.5,214.81,2000.0,214.5,214.89,214.5,214.81,2000.0
2024-02-06 14:25:00,214.75,214.99,214.7,214.88,3052.0,214.75,214.99,214.7,214.88,3052.0
2024-02-06 14:30:00,214.85,215.02,214.79,214.94,6447.0,214.85,215.02,214.79,214.94,6447.0
2024-02-06 14:35:00,214.82,214.84,214.24,214.47,6629.0,214.82,214.84,214.24,214.47,6629.0
2024-02-06 14:40:00,214.47,214.52,214.34,214.47,4302.0,214.47,214.52,214.34,214.47,4302.0
2024-02-06 14:45:00,214.65,214.84,214.58,214.81,2224.0,214.65,214.84,214.58,214.81,2224.0
2024-02-06 14:50:00,214.83,214.87,214.72,214.76,5144.0,214.83,214.87,214.72,214.76,5144.0
2024-02-06 14:55:00,214.78,215.17,214.78,214.97,6595.0,214.78,215.17,214.78,214.97,6595.0
2024-02-06 15:00:00,214.96,215.02,214.63,214.71,9155.0,214.96,215.02,214.63,214.71,9155.0
2024-02-06 15:05:00,214.7,214.98,214.68,214.97,7094.0,214.7,214.98,214.68,214.97,7094.0
2024-02-06 15:10:00,214.97,215.1,214.82,214.88,7109.0,214.97,215.1,214.82,214.88,7109.0
2024-02-06 15:15:00,214.87,215.06,214.69,214.96,5218.0,214.87,215.06,214.69,214.96,5218.0
2024-02-06 15:20:00,214.91,215.07,214.86,214.98,4347.0,214.91,215.07,214.86,214.98,4347.0
2024-02-06 15:25:00,214.96,215.01,214.91,215.01,5272.0,214.96,215.01,214.91,215.01,5272.0
2024-02-06 15:30:00,215.07,215.13,214.96,215.12,5105.0,215.07,215.13,214.96,215.12,5105.0
2024-02-06 15:35:00,215.22,215.26,215.1,215.19,6292.0,215.22,215.26,215.1,215.19,6292.0
2024-02-06 15:40:00,215.2,215.38,215.03,215.28,8512.0,215.2,215.38,215.03,215.28,8512.0
2024-02-06 15:45:00,215.26,215.31,214.88,215.1,17856.0,215.26,215.31,214.88,215.1,17856.0
2024-02-06 15:50:00,215.11,215.36,215.08,215.14,17417.0,215.11,215.36,215.08,215.14,17417.0
2024-02-06 15:55:00,215.17,215.58,215.17,215.31,44695.0,215.17,215.58,215.17,215.31,44695.0
2024-02-07 09:30:00,216.0,216.03,214.73,215.48,8157.0,216.0,216.03,214.73,215.48,8157.0
2024-02-07 09:35:00,215.97,216.32,215.82,216.17,3680.0,215.97,216.32,215.82,216.17,3680.0
2024-02-07 09:40:00,216.26,216.27,214.9,214.91,7722.0,216.26,216.27,214.9,214.91,7722.0
2024-02-07 09:45:00,214.71,215.05,214.14,214.49,2698.0,214.71,215.05,214.14,214.49,2698.0
2024-02-07 09:50:00,214.37,214.66,212.84,212.89,10908.0,214.37,214.66,212.84,212.89,10908.0
2024-02-07 09:55:00,213.05,213.43,212.89,213.13,4514.0,213.05,213.43,212.89,213.13,4514.0
2024-02-07 10:00:00,213.13,213.27,212.8,213.21,4630.0,213.13,213.27,212.8,213.21,4630.0
2024-02-07 10:05:00,213.25,213.42,213.16,213.24,2422.0,213.25,213.42,213.16,213.24,2422.0
2024-02-07 10:10:00,213.42,213.64,213.03,213.42,4492.0,213.42,213.64,213.03,213.42,4492.0
2024-02-07 10:15:00,213.36,214.18,213.36,213.77,5006.0,213.36,214.18,213.36,213.77,5006.0
2024-02-07 10:20:00,213.84,214.3,213.8,214.28,6348.0,213.84,214.3,213.8,214.28,6348.0
2024-02-07 10:25:00,214.12,214.67,214.04,214.67,1540.0,214.12,214.67,214.04,214.67,1540.0
2024-02-07 10:30:00,214.78,214.83,214.26,214.36,2818.0,214.78,214.83,214.26,214.36,2818.0
2024-02-07 10:35:00,214.41,214.44,213.93,214.12,5699.0,214.41,214.44,213.93,214.12,5699.0
2024-02-07 10:40:00,214.23,214.48,213.92,214.34,3822.0,214.23,214.48,213.92,214.34,3822.0
2024-02-07 10:45:00,214.51,214.78,214.5,214.78,2950.0,214.51,214.78,214.5,214.78,2950.0
2024-02-07 10:50:00,214.83,214.99,214.65,214.65,2497.0,214.83,214.99,214.65,214.65,2497.0
2024-02-07 10:55:00,214.61,214.76,214.45,214.76,3810.0,214.61,214.76,214.45,214.76,3810.0
2024-02-07 11:00:00,214.7,214.81,214.58,214.76,1487.0,214.7,214.81,214.58,214.76,1487.0
2024-02-07 11:05:00,214.7,214.8,214.64,214.69,2496.0,214.7,214.8,214.64,214.69,2496.0
2024-02-07 11:10:00,214.78,214.93,214.69,214.84,3553.0,214.78,214.93,214.69,214.84,3553.0
2024-02-07 11:15:00,214.84,214.85,214.58,214.7,2175.0,214.84,214.85,214.58,214.7,2175.0
2024-02-07 11:20:00,214.72,215.01,214.7,214.85,5944.0,214.72,215.01,214.7,214.85,5944.0
2024-02-07 11:25:00,214.88,215.12,214.87,215.01,3500.0,214.88,215.12,214.87,215.01,3500.0
2024-02-07 11:30:00,214.98,215.02,214.5,214.64,8518.0,214.98,215.02,214.5,214.64,8518.0
2024-02-07 11:35:00,214.58,214.66,214.39,214.46,4560.0,214.58,214.66,214.39,214.46,4560.0
2024-02-07 11:40:00,214.48,214.49,214.25,214.46,6124.0,214.48,214.49,214.25,214.46,6124.0
2024-02-07 11:45:00,214.43,214.48,214.31,214.37,3702.0,214.43,214.48,214.31,214.37,3702.0
2024-02-07 11:50:00,214.37,214.49,214.36,214.45,4426.0,214.37,214.49,214.36,214.45,4426.0
2024-02-07 11:55:00,214.5,214.54,214.26,214.27,9798.0,214.5,214.54,214.26,214.27,9798.0
2024-02-07 12:00:00,214.34,214.46,214.17,214.43,2642.0,214.34,214.46,214.17,214.43,2642.0
2024-02-07 12:05:00,214.44,214.8,214.41,214.79,15501.0,214.44,214.8,214.41,214.79,15501.0
2024-02-07 12:10:00,214.77,214.79,214.51,214.55,5493.0,214.77,214.79,214.51,214.55,5493.0
2024-02-07 12:15:00,214.55,214.85,214.54,214.77,5825.0,214.55,214.85,214.54,214.77,5825.0
2024-02-07 12:20:00,214.8,214.84,214.63,214.73,3622.0,214.8,214.84,214.63,214.73,3622.0
2024-02-07 12:25:00,214.72,214.8,214.63,214.63,5345.0,214.72,214.8,214.63,214.63,5345.0
2024-02-07 12:30:00,214.63,214.87,214.57,214.84,7949.0,214.63,214.87,214.57,214.84,7949.0
2024-02-07 12:35:00,214.84,215.06,214.76,214.99,7418.0,214.84,215.06,214.76,214.99,7418.0
2024-02-07 12:40:00,215.06,215.06,214.83,214.98,3160.0,215.06,215.06,214.83,214.98,3160.0
2024-02-07 12:45:00,214.96,215.03,214.87,214.94,4117.0,214.96,215.03,214.87,214.94,4117.0
2024-02-07 12:50:00,215.0,215.03,214.9,215.0,5984.0,215.0,215.03,214.9,215.0,5984.0
2024-02-07 12:55:00,215.01,215.04,214.89,214.96,3134.0,215.01,215.04,214.89,214.96,3134.0
2024-02-07 13:00:00,214.89,215.29,214.66,214.72,18217.0,214.89,215.29,214.66,214.72,18217.0
2024-02-07 13:05:00,214.8,214.8,214.58,214.79,5315.0,214.8,214.8,214.58,214.79,5315.0
2024-02-07 13:10:00,214.9,215.13,214.9,215.06,6349.0,214.9,215.13,214.9,215.06,6349.0
2024-02-07 13:15:00,215.04,215.06,214.8,214.8,2027.0,215.04,215.06,214.8,214.8,2027.0
2024-02-07 13:20:00,214.83,214.88,214.66,214.66,4344.0,214.83,214.88,214.66,214.66,4344.0
2024-02-07 13:25:00,214.72,214.92,214.7,214.92,2501.0,214.72,214.92,214.7,214.92,2501.0
2024-02-07 13:30:00,214.98,215.1,214.78,214.8,3278.0,214.98,215.1,214.78,214.8,3278.0
2024-02-07 13:35:00,214.83,214.94,214.63,214.83,6026.0,214.83,214.94,214.63,214.83,6026.0
2024-02-07 13:40:00,214.78,214.78,214.43,214.47,4285.0,214.78,214.78,214.43,214.47,4285.0
2024-02-07 13:45:00,214.52,214.66,214.39,214.55,6126.0,214.52,214.66,214.39,214.55,6126.0
2024-02-07 13:50:00,214.58,214.75,214.58,214.66,3091.0,214.58,214.75,214.58,214.66,3091.0
2024-02-07 13:55:00,214.74,214.77,214.46,214.53,2682.0,214.74,214.77,214.46,214.53,2682.0
2024-02-07 14:00:00,214.55,214.72,214.5,214.57,3948.0,214.55,214.72,214.5,214.57,3948.0
2024-02-07 14:05:00,214.64,214.65,214.48,214.55,5302.0,214.64,214.65,214.48,214.55,5302.0
2024-02-07 14:10:00,214.57,214.83,214.5,214.74,4189.0,214.57,214.83,214.5,214.74,4189.0
2024-02-07 14:15:00,214.72,214.79,214.61,214.66,2941.0,214.72,214.79,214.61,214.66,2941.0
2024-02-07 14:20:00,214.68,214.83,214.64,214.68,8328.0,214.68,214.83,214.64,214.68,8328.0
2024-02-07 14:25:00,214.7,214.78,214.63,214.72,4097.0,214.7,214.78,214.63,214.72,4097.0
2024-02-07 14:30:00,214.75,214.89,214.73,214.75,4056.0,214.75,214.89,214.73,214.75,4056.0
2024-02-07 14:35:00,214.75,214.75,214.48,214.71,9608.0,214.75,214.75,214.48,214.71,9608.0
2024-02-07 14:40:00,214.81,215.04,214.69,214.94,4236.0,214.81,215.04,214.69,214.94,4236.0
2024-02-07 14:45:00,215.03,215.27,214.92,214.98,11883.0,215.03,215.27,214.92,214.98,11883.0
2024-02-07 14:50:00,214.97,215.21,214.97,215.1,7556.0,214.97,215.21,214.97,215.1,7556.0
2024-02-07 14:55:00,215.13,215.25,215.08,215.15,2702.0,215.13,215.25,215.08,215.15,2702.0
2024-02-07 15:00:00,215.15,215.21,215.1,215.17,5128.0,215.15,215.21,215.1,215.17,5128.0
2024-02-07 15:05:00,215.11,215.2,215.06,215.08,6494.0,215.11,215.2,215.06,215.08,6494.0
2024-02-07 15:10:00,215.09,215.09,214.87,214.88,5380.0,215.09,215.09,214.87,214.88,5380.0
2024-02-07 15:15:00,214.85,214.89,214.76,214.84,5178.0,214.85,214.89,214.76,214.84,5178.0
2024-02-07 15:20:00,214.84,214.84,214.65,214.75,5847.0,214.84,214.84,214.65,214.75,5847.0
2024-02-07 15:25:00,214.75,214.93,214.7,214.88,5734.0,214.75,214.93,214.7,214.88,5734.0
2024-02-07 15:30:00,214.87,214.87,214.45,214.45,13796.0,214.87,214.87,214.45,214.45,13796.0
2024-02-07 15:35:00,214.38,214.52,214.28,214.31,4451.0,214.38,214.52,214.28,214.31,4451.0
2024-02-07 15:40:00,214.31,214.31,213.86,213.99,6869.0,214.31,214.31,213.86,213.99,6869.0
2024-02-07 15:45:00,214.06,214.07,213.9,213.9,7126.0,214.06,214.07,213.9,213.9,7126.0
2024-02-07 15:50:00,213.9,214.05,213.84,213.86,13355.0,213.9,214.05,213.84,213.86,13355.0
2024-02-07 15:55:00,213.83,214.37,213.83,214.34,46350.0,213.83,214.37,213.83,214.34,46350.0
2024-02-08 09:30:00,213.54,214.16,212.69,212.82,16776.0,213.54,214.16,212.69,212.82,16776.0
2024-02-08 09:35:00,213.03,213.22,212.29,212.54,3482.0,213.03,213.22,212.29,212.54,3482.0
2024-02-08 09:40:00,212.54,213.38,212.54,213.38,1994.0,212.54,213.38,212.54,213.38,1994.0
2024-02-08 09:45:00,213.25,213.27,212.92,212.92,2607.0,213.25,213.27,212.92,212.92,2607.0
2024-02-08 09:50:00,213.04,213.06,213.02,213.02,1025.0,213.04,213.06,213.02,213.02,1025.0
2024-02-08 09:55:00,213.15,213.34,213.12,213.23,1793.0,213.15,213.34,213.12,213.23,1793.0
2024-02-08 10:00:00,213.28,213.67,213.28,213.33,3667.0,213.28,213.67,213.28,213.33,3667.0
2024-02-08 10:05:00,213.37,213.38,212.77,212.77,4685.0,213.37,213.38,212.77,212.77,4685.0
2024-02-08 10:10:00,212.63,212.99,212.57,212.91,7482.0,212.63,212.99,212.57,212.91,7482.0
2024-02-08 10:15:00,212.81,212.84,212.4,212.4,2913.0,212.81,212.84,212.4,212.4,2913.0
2024-02-08 10:20:00,212.52,212.84,212.51,212.68,6179.0,212.52,212.84,212.51,212.68,6179.0
2024-02-08 10:25:00,212.64,212.98,212.64,212.95,4239.0,212.64,212.98,212.64,212.95,4239.0
2024-02-08 10:30:00,212.95,212.99,212.7,212.94,2561.0,212.95,212.99,212.7,212.94,2561.0
2024-02-08 10:35:00,212.86,212.92,212.7,212.89,5842.0,212.86,212.92,212.7,212.89,5842.0
2024-02-08 10:40:00,212.83,212.83,212.52,212.53,3581.0,212.83,212.83,212.52,212.53,3581.0
2024-02-08 10:45:00,212.62,212.62,212.2,212.24,3734.0,212.62,212.62,212.2,212.24,3734.0
2024-02-08 10:50:00,212.29,212.82,212.28,212.76,8839.0,212.29,212.82,212.28,212.76,8839.0
2024-02-08 10:55:00,212.5,212.6,212.12,212.53,4206.0,212.5,212.6,212.12,212.53,4206.0
2024-02-08 11:00:00,212.62,212.72,212.5,212.64,2174.0,212.62,212.72,212.5,212.64,2174.0
2024-02-08 11:05:00,212.64,212.64,212.48,212.63,1825.0,212.64,212.64,212.48,212.63,1825.0
2024-02-08 11:10:00,212.64,213.03,212.64,212.97,2117.0,212.64,213.03,212.64,212.97,2117.0
2024-02-08 11:15:00,212.88,212.97,212.68,212.78,2668.0,212.88,212.97,212.68,212.78,2668.0
2024-02-08 11:20:00,212.74,212.81,212.62,212.81,1174.0,212.74,212.81,212.62,212.81,1174.0
2024-02-08 11:25:00,212.75,212.76,212.49,212.66,1640.0,212.75,212.76,212.49,212.66,1640.0
2024-02-08 11:30:00,212.53,212.53,212.34,212.34,5616.0,212.53,212.53,212.34,212.34,5616.0
2024-02-08 11:35:00,212.4,212.65,212.31,212.55,3445.0,212.4,212.65,212.31,212.55,3445.0
2024-02-08 11:40:00,212.6,212.6,212.43,212.44,1137.0,212.6,212.6,212.43,212.44,1137.0
2024-02-08 11:45:00,212.39,212.42,212.31,212.31,3780.0,212.39,212.42,212.31,212.31,3780.0
2024-02-08 11:50:00,212.4,212.59,212.25,212.52,5678.0,212.4,212.59,212.25,212.52,5678.0
2024-02-08 11:55:00,212.47,212.74,212.28,212.72,7921.0,212.47,212.74,212.28,212.72,7921.0
2024-02-08 12:00:00,212.7,212.99,212.7,212.84,6785.0,212.7,212.99,212.7,212.84,6785.0
2024-02-08 12:05:00,212.76,212.89,212.72,212.81,5263.0,212.76,212.89,212.72,212.81,5263.0
2024-02-08 12:10:00,212.74,213.2,212.74,213.01,6861.0,212.74,213.2,212.74,213.01,6861.0
2024-02-08 12:15:00,213.04,213.04,212.89,213.0,3701.0,213.04,213.04,212.89,213.0,3701.0
2024-02-08 12:20:00,212.96,213.03,212.85,213.0,16830.0,212.96,213.03,212.85,213.0,16830.0
2024-02-08 12:25:00,212.98,213.41,212.97,213.41,7106.0,212.98,213.41,212.97,213.41,7106.0
2024-02-08 12:30:00,213.5,213.51,213.2,213.39,4161.0,213.5,213.51,213.2,213.39,4161.0
2024-02-08 12:35:00,213.29,213.31,213.2,213.27,1831.0,213.29,213.31,213.2,213.27,1831.0
2024-02-08 12:40:00,213.2,213.28,213.11,213.21,9242.0,213.2,213.28,213.11,213.21,9242.0
2024-02-08 12:45:00,213.2,213.2,213.0,213.06,7797.0,213.2,213.2,213.0,213.06,7797.0
2024-02-08 12:50:00,213.05,213.84,213.03,213.71,7320.0,213.05,213.84,213.03,213.71,7320.0
2024-02-08 12:55:00,213.91,214.1,213.91,213.99,2391.0,213.91,214.1,213.91,213.99,2391.0
2024-02-08 13:00:00,213.89,214.34,213.84,214.34,8128.0,213.89,214.34,213.84,214.34,8128.0
2024-02-08 13:05:00,214.2,214.38,214.19,214.3,2185.0,214.2,214.38,214.19,214.3,2185.0
2024-02-08 13:10:00,214.29,214.3,214.19,214.23,800.0,214.29,214.3,214.19,214.23,800.0
2024-02-08 13:15:00,214.27,214.27,214.16,214.18,1223.0,214.27,214.27,214.16,214.18,1223.0
2024-02-08 13:20:00,214.2,214.49,214.13,214.43,2986.0,214.2,214.49,214.13,214.43,2986.0
2024-02-08 13:25:00,214.46,214.74,214.45,214.72,1700.0,214.46,214.74,214.45,214.72,1700.0
2024-02-08 13:30:00,214.77,214.78,214.47,214.56,1441.0,214.77,214.78,214.47,214.56,1441.0
2024-02-08 13:35:00,214.56,214.75,214.53,214.75,2081.0,214.56,214.75,214.53,214.75,2081.0
2024-02-08 13:40:00,214.81,214.81,214.66,214.73,1460.0,214.81,214.81,214.66,214.73,1460.0
2024-02-08 13:45:00,214.68,215.0,214.68,215.0,1987.0,214.68,215.0,214.68,215.0,1987.0
2024-02-08 13:50:00,214.92,215.14,214.88,215.14,2121.0,214.92,215.14,214.88,215.14,2121.0
2024-02-08 13:55:00,215.1,215.21,215.07,215.16,1200.0,215.1,215.21,215.07,215.16,1200.0
2024-02-08 14:00:00,215.16,215.24,215.03,215.11,2222.0,215.16,215.24,215.03,215.11,2222.0
2024-02-08 14:05:00,215.11,215.16,215.03,215.16,5098.0,215.11,215.16,215.03,215.16,5098.0
2024-02-08 14:10:00,215.14,215.38,215.13,215.34,3279.0,215.14,215.38,215.13,215.34,3279.0
2024-02-08 14:15:00,215.37,215.59,215.37,215.42,2375.0,215.37,215.59,215.37,215.42,2375.0
2024-02-08 14:20:00,215.66,215.66,215.5,215.5,1520.0,215.66,215.66,215.5,215.5,1520.0
2024-02-08 14:25:00,215.53,215.78,215.47,215.78,3987.0,215.53,215.78,215.47,215.78,3987.0
2024-02-08 14:30:00,215.7,215.82,215.52,215.6,2373.0,215.7,215.82,215.52,215.6,2373.0
2024-02-08 14:35:00,215.55,215.82,215.47,215.82,3259.0,215.55,215.82,215.47,215.82,3259.0
2024-02-08 14:40:00,215.99,216.29,215.86,216.14,4161.0,215.99,216.29,215.86,216.14,4161.0
2024-02-08 14:45:00,216.12,216.12,216.0,216.1,814.0,216.12,216.12,216.0,216.1,814.0
2024-02-08 14:50:00,216.18,216.42,216.18,216.33,3000.0,216.18,216.42,216.18,216.33,3000.0
2024-02-08 14:55:00,216.41,216.69,216.41,216.57,5610.0,216.41,216.69,216.41,216.57,5610.0
2024-02-08 15:00:00,216.55,216.68,216.14,216.14,11500.0,216.55,216.68,216.14,216.14,11500.0
2024-02-08 15:05:00,216.16,216.28,216.06,216.16,3798.0,216.16,216.28,216.06,216.16,3798.0
2024-02-08 15:10:00,216.1,216.54,216.1,216.45,2200.0,216.1,216.54,216.1,216.45,2200.0
2024-02-08 15:15:00,216.38,216.46,216.19,216.21,6694.0,216.38,216.46,216.19,216.21,6694.0
2024-02-08 15:20:00,216.2,216.37,216.18,216.23,10913.0,216.2,216.37,216.18,216.23,10913.0
2024-02-08 15:25:00,216.18,216.27,216.05,216.19,6464.0,216.18,216.27,216.05,216.19,6464.0
2024-02-08 15:30:00,216.18,216.25,216.06,216.23,5738.0,216.18,216.25,216.06,216.23,5738.0
2024-02-08 15:35:00,216.23,216.29,216.19,216.24,2457.0,216.23,216.29,216.19,216.24,2457.0
2024-02-08 15:40:00,216.24,216.41,216.23,216.3,6703.0,216.24,216.41,216.23,216.3,6703.0
2024-02-08 15:45:00,216.25,216.6,216.23,216.39,8849.0,216.25,216.6,216.23,216.39,8849.0
2024-02-08 15:50:00,216.36,216.63,216.35,216.57,23385.0,216.36,216.63,216.35,216.57,23385.0
2024-02-08 15:55:00,216.55,217.28,216.55,217.18,122027.0,216.55,217.28,216.55,217.18,122027.0
2024-02-09 09:30:00,217.55,217.55,216.18,217.12,11534.0,217.55,217.55,216.18,217.12,11534.0
2024-02-09 09:35:00,217.5,219.45,217.5,219.45,7672.0,217.5,219.45,217.5,219.45,7672.0
2024-02-09 09:40:00,218.99,219.59,218.91,219.59,6729.0,218.99,219.59,218.91,219.59,6729.0
2024-02-09 09:45:00,219.16,219.86,218.9,219.86,5692.0,219.16,219.86,218.9,219.86,5692.0
2024-02-09 09:50:00,219.99,221.94,219.99,221.38,56165.0,219.99,221.94,219.99,221.38,56165.0
2024-02-09 09:55:00,221.54,222.21,221.32,221.94,15644.0,221.54,222.21,221.32,221.94,15644.0
2024-02-09 10:00:00,221.93,221.93,219.8,219.8,22884.0,221.93,221.93,219.8,219.8,22884.0
2024-02-09 10:05:00,219.64,220.27,219.4,219.46,9577.0,219.64,220.27,219.4,219.46,9577.0
2024-02-09 10:10:00,219.31,219.4,218.15,218.49,6390.0,219.31,219.4,218.15,218.49,6390.0
2024-02-09 10:15:00,218.54,218.54,217.83,217.84,8617.0,218.54,218.54,217.83,217.84,8617.0
2024-02-09 10:20:00,217.65,217.93,217.05,217.92,6559.0,217.65,217.93,217.05,217.92,6559.0
2024-02-09 10:25:00,217.77,218.02,217.75,218.02,5599.0,217.77,218.02,217.75,218.02,5599.0
2024-02-09 10:30:00,218.04,218.6,218.04,218.42,5283.0,218.04,218.6,218.04,218.42,5283.0
2024-02-09 10:35:00,218.34,218.42,217.99,218.15,11884.0,218.34,218.42,217.99,218.15,11884.0
2024-02-09 10:40:00,218.15,218.76,218.04,218.74,29549.0,218.15,218.76,218.04,218.74,29549.0
2024-02-09 10:45:00,218.74,218.79,218.11,218.41,21696.0,218.74,218.79,218.11,218.41,21696.0
2024-02-09 10:50:00,218.39,218.39,217.66,217.71,12333.0,218.39,218.39,217.66,217.71,12333.0
2024-02-09 10:55:00,217.71,218.32,217.7,218.31,6662.0,217.71,218.32,217.7,218.31,6662.0
2024-02-09 11:00:00,218.09,218.32,217.89,218.26,5256.0,218.09,218.32,217.89,218.26,5256.0
2024-02-09 11:05:00,218.19,218.3,217.83,217.9,8917.0,218.19,218.3,217.83,217.9,8917.0
2024-02-09 11:10:00,218.03,218.03,217.44,217.55,15896.0,218.03,218.03,217.44,217.55,15896.0
2024-02-09 11:15:00,217.49,217.66,217.45,217.56,7187.0,217.49,217.66,217.45,217.56,7187.0
2024-02-09 11:20:00,217.55,217.66,217.26,217.26,2195.0,217.55,217.66,217.26,217.26,2195.0
2024-02-09 11:25:00,217.25,217.25,216.93,216.93,3930.0,217.25,217.25,216.93,216.93,3930.0
2024-02-09 11:30:00,216.92,217.55,216.91,217.42,5646.0,216.92,217.55,216.91,217.42,5646.0
2024-02-09 11:35:00,217.51,217.59,217.33,217.36,4309.0,217.51,217.59,217.33,217.36,4309.0
2024-02-09 11:40:00,217.29,217.42,217.28,217.35,6208.0,217.29,217.42,217.28,217.35,6208.0
2024-02-09 11:45:00,217.35,217.45,217.35,217.37,2767.0,217.35,217.45,217.35,217.37,2767.0
2024-02-09 11:50:00,217.37,217.42,217.19,217.2,5862.0,217.37,217.42,217.19,217.2,5862.0
2024-02-09 11:55:00,217.2,217.39,217.07,217.3,6915.0,217.2,217.39,217.07,217.3,6915.0
2024-02-09 12:00:00,217.27,217.4,217.11,217.25,4005.0,217.27,217.4,217.11,217.25,4005.0
2024-02-09 12:05:00,217.22,217.43,217.13,217.31,2866.0,217.22,217.43,217.13,217.31,2866.0
2024-02-09 12:10:00,217.28,217.58,217.28,217.53,3754.0,217.28,217.58,217.28,217.53,3754.0
2024-02-09 12:15:00,217.49,217.71,217.49,217.63,3380.0,217.49,217.71,217.49,217.63,3380.0
2024-02-09 12:20:00,217.67,217.67,217.31,217.31,2779.0,217.67,217.67,217.31,217.31,2779.0
2024-02-09 12:25:00,217.27,217.45,217.24,217.36,3500.0,217.27,217.45,217.24,217.36,3500.0
2024-02-09 12:30:00,217.14,217.34,217.14,217.26,2348.0,217.14,217.34,217.14,217.26,2348.0
2024-02-09 12:35:00,217.28,217.53,217.26,217.51,3742.0,217.28,217.53,217.26,217.51,3742.0
2024-02-09 12:40:00,217.5,217.63,217.42,217.62,2200.0,217.5,217.63,217.42,217.62,2200.0
2024-02-09 12:45:00,217.72,217.81,217.58,217.58,6911.0,217.72,217.81,217.58,217.58,6911.0
2024-02-09 12:50:00,217.58,217.58,217.26,217.38,4720.0,217.58,217.58,217.26,217.38,4720.0
2024-02-09 12:55:00,217.25,217.34,217.11,217.33,3400.0,217.25,217.34,217.11,217.33,3400.0
2024-02-09 13:00:00,217.31,217.81,217.3,217.81,3037.0,217.31,217.81,217.3,217.81,3037.0
2024-02-09 13:05:00,217.74,217.91,217.52,217.52,1272.0,217.74,217.91,217.52,217.52,1272.0
2024-02-09 13:10:00,217.59,217.82,217.59,217.81,1200.0,217.59,217.82,217.59,217.81,1200.0
2024-02-09 13:15:00,217.93,218.16,217.92,218.0,2632.0,217.93,218.16,217.92,218.0,2632.0
2024-02-09 13:20:00,218.12,218.16,217.99,218.03,1835.0,218.12,218.16,217.99,218.03,1835.0
2024-02-09 13:25:00,218.02,218.4,218.01,218.4,2107.0,218.02,218.4,218.01,218.4,2107.0
2024-02-09 13:30:00,218.43,218.43,218.14,218.21,2516.0,218.43,218.43,218.14,218.21,2516.0
2024-02-09 13:35:00,218.14,218.21,218.06,218.15,3728.0,218.14,218.21,218.06,218.15,3728.0
2024-02-09 13:40:00,218.13,218.16,217.87,218.01,4269.0,218.13,218.16,217.87,218.01,4269.0
2024-02-09 13:45:00,217.96,218.18,217.95,218.09,2101.0,217.96,218.18,217.95,218.09,2101.0
2024-02-09 13:50:00,217.91,217.98,217.69,217.81,4010.0,217.91,217.98,217.69,217.81,4010.0
2024-02-09 13:55:00,217.68,217.83,217.5,217.78,3901.0,217.68,217.83,217.5,217.78,3901.0
2024-02-09 14:00:00,217.78,217.9,217.73,217.9,1600.0,217.78,217.9,217.73,217.9,1600.0
2024-02-09 14:05:00,217.84,217.89,217.77,217.78,2008.0,217.84,217.89,217.77,217.78,2008.0
2024-02-09 14:10:00,217.82,218.01,217.82,217.96,4466.0,217.82,218.01,217.82,217.96,4466.0
2024-02-09 14:15:00,218.0,218.07,217.79,217.92,3379.0,218.0,218.07,217.79,217.92,3379.0
2024-02-09 14:20:00,217.89,218.14,217.89,218.04,4843.0,217.89,218.14,217.89,218.04,4843.0
2024-02-09 14:25:00,218.04,218.11,217.93,218.11,4069.0,218.04,218.11,217.93,218.11,4069.0
2024-02-09 14:30:00,218.1,218.1,217.93,217.99,2724.0,218.1,218.1,217.93,217.99,2724.0
2024-02-09 14:35:00,218.0,218.29,218.0,218.27,2845.0,218.0,218.29,218.0,218.27,2845.0
2024-02-09 14:40:00,218.3,218.65,218.3,218.64,3248.0,218.3,218.65,218.3,218.64,3248.0
2024-02-09 14:45:00,218.69,218.73,218.47,218.47,2939.0,218.69,218.73,218.47,218.47,2939.0
2024-02-09 14:50:00,218.45,218.52,218.36,218.52,2633.0,218.45,218.52,218.36,218.52,2633.0
2024-02-09 14:55:00,218.51,218.81,218.45,218.81,7779.0,218.51,218.81,218.45,218.81,7779.0
2024-02-09 15:00:00,218.88,219.0,218.45,218.57,11177.0,218.88,219.0,218.45,218.57,11177.0
2024-02-09 15:05:00,218.58,218.79,218.48,218.79,3207.0,218.58,218.79,218.48,218.79,3207.0
2024-02-09 15:10:00,218.63,219.12,218.63,219.06,5644.0,218.63,219.12,218.63,219.06,5644.0
2024-02-09 15:15:00,218.98,219.1,218.98,219.05,3390.0,218.98,219.1,218.98,219.05,3390.0
2024-02-09 15:20:00,218.95,219.04,218.71,218.8,7413.0,218.95,219.04,218.71,218.8,7413.0
2024-02-09 15:25:00,218.69,218.77,218.53,218.76,7881.0,218.69,218.77,218.53,218.76,7881.0
2024-02-09 15:30:00,218.68,218.68,218.03,218.08,8681.0,218.68,218.68,218.03,218.08,8681.0
2024-02-09 15:35:00,217.98,218.04,217.81,217.85,6728.0,217.98,218.04,217.81,217.85,6728.0
2024-02-09 15:40:00,217.83,217.9,217.66,217.81,14544.0,217.83,217.9,217.66,217.81,14544.0
2024-02-09 15:45:00,217.87,218.16,217.87,217.92,12842.0,217.87,218.16,217.87,217.92,12842.0
2024-02-09 15:50:00,217.96,218.41,217.82,218.09,28712.0,217.96,218.41,217.82,218.09,28712.0
2024-02-09 15:55:00,218.15,218.38,217.84,218.2,77977.0,218.15,218.38,217.84,218.2,77977.0
2024-02-12 09:30:00,217.39,218.97,217.27,218.47,13767.0,217.39,218.97,217.27,218.47,13767.0
2024-02-12 09:35:00,218.28,218.93,217.94,218.6,3823.0,218.28,218.93,217.94,218.6,3823.0
2024-02-12 09:40:00,218.58,218.6,217.97,218.16,4307.0,218.58,218.6,217.97,218.16,4307.0
2024-02-12 09:45:00,218.19,219.25,217.87,219.25,3239.0,218.19,219.25,217.87,219.25,3239.0
2024-02-12 09:50:00,219.33,219.92,219.15,219.68,49113.0,219.33,219.92,219.15,219.68,49113.0
2024-02-12 09:55:00,219.57,219.58,219.06,219.48,5424.0,219.57,219.58,219.06,219.48,5424.0
2024-02-12 10:00:00,219.51,219.65,218.26,218.52,5963.0,219.51,219.65,218.26,218.52,5963.0
2024-02-12 10:05:00,218.58,218.94,218.46,218.9,7390.0,218.58,218.94,218.46,218.9,7390.0
2024-02-12 10:10:00,218.9,218.91,218.3,218.3,5823.0,218.9,218.91,218.3,218.3,5823.0
2024-02-12 10:15:00,218.27,218.8,218.06,218.8,19421.0,218.27,218.8,218.06,218.8,19421.0
2024-02-12 10:20:00,218.72,219.14,218.28,218.28,8600.0,218.72,219.14,218.28,218.28,8600.0
2024-02-12 10:25:00,218.21,218.49,218.1,218.32,3187.0,218.21,218.49,218.1,218.32,3187.0
2024-02-12 10:30:00,218.36,218.57,218.19,218.31,8454.0,218.36,218.57,218.19,218.31,8454.0
2024-02-12 10:35:00,218.28,218.32,218.09,218.31,7775.0,218.28,218.32,218.09,218.31,7775.0
2024-02-12 10:40:00,218.22,218.46,218.02,218.22,4646.0,218.22,218.46,218.02,218.22,4646.0
2024-02-12 10:45:00,218.23,218.6,218.07,218.58,14005.0,218.23,218.6,218.07,218.58,14005.0
2024-02-12 10:50:00,218.59,218.98,218.55,218.98,5338.0,218.59,218.98,218.55,218.98,5338.0
2024-02-12 10:55:00,219.1,219.3,218.81,218.81,3211.0,219.1,219.3,218.81,218.81,3211.0
2024-02-12 11:00:00,218.81,219.12,218.79,219.04,4581.0,218.81,219.12,218.79,219.04,4581.0
2024-02-12 11:05:00,218.95,219.17,218.91,219.12,6625.0,218.95,219.17,218.91,219.12,6625.0
2024-02-12 11:10:00,219.09,219.31,218.95,219.18,4331.0,219.09,219.31,218.95,219.18,4331.0
2024-02-12 11:15:00,218.97,219.14,218.86,218.89,3007.0,218.97,219.14,218.86,218.89,3007.0
2024-02-12 11:20:00,218.95,219.23,218.91,219.23,2986.0,218.95,219.23,218.91,219.23,2986.0
2024-02-12 11:25:00,219.13,219.18,218.94,219.18,3595.0,219.13,219.18,218.94,219.18,3595.0
2024-02-12 11:30:00,219.26,219.59,219.26,219.59,4122.0,219.26,219.59,219.26,219.59,4122.0
2024-02-12 11:35:00,219.51,219.71,219.16,219.52,10649.0,219.51,219.71,219.16,219.52,10649.0
2024-02-12 11:40:00,219.56,219.62,219.05,219.21,1982.0,219.56,219.62,219.05,219.21,1982.0
2024-02-12 11:45:00,219.11,219.38,219.09,219.31,3685.0,219.11,219.38,219.09,219.31,3685.0
2024-02-12 11:50:00,219.32,219.5,219.16,219.5,2032.0,219.32,219.5,219.16,219.5,2032.0
2024-02-12 11:55:00,219.51,219.54,219.27,219.51,6628.0,219.51,219.54,219.27,219.51,6628.0
2024-02-12 12:00:00,219.52,219.52,219.37,219.51,2841.0,219.52,219.52,219.37,219.51,2841.0
2024-02-12 12:05:00,219.5,219.68,219.45,219.51,2919.0,219.5,219.68,219.45,219.51,2919.0
2024-02-12 12:10:00,219.49,219.6,219.46,219.49,3257.0,219.49,219.6,219.46,219.49,3257.0
2024-02-12 12:15:00,219.4,219.65,219.2,219.64,3849.0,219.4,219.65,219.2,219.64,3849.0
2024-02-12 12:20:00,219.51,219.51,219.37,219.38,1332.0,219.51,219.51,219.37,219.38,1332.0
2024-02-12 12:25:00,219.29,219.45,219.22,219.45,2100.0,219.29,219.45,219.22,219.45,2100.0
2024-02-12 12:30:00,219.4,219.44,219.35,219.42,1700.0,219.4,219.44,219.35,219.42,1700.0
2024-02-12 12:35:00,219.41,219.42,219.21,219.23,2113.0,219.41,219.42,219.21,219.23,2113.0
2024-02-12 12:40:00,219.12,219.13,218.86,218.94,4427.0,219.12,219.13,218.86,218.94,4427.0
2024-02-12 12:45:00,218.83,219.09,218.82,219.05,3941.0,218.83,219.09,218.82,219.05,3941.0
2024-02-12 12:50:00,219.14,219.16,219.0,219.15,1431.0,219.14,219.16,219.0,219.15,1431.0
2024-02-12 12:55:00,219.17,219.37,219.1,219.35,21385.0,219.17,219.37,219.1,219.35,21385.0
2024-02-12 13:00:00,219.42,219.5,219.2,219.21,2510.0,219.42,219.5,219.2,219.21,2510.0
2024-02-12 13:05:00,219.35,219.4,219.22,219.37,2235.0,219.35,219.4,219.22,219.37,2235.0
2024-02-12 13:10:00,219.42,219.9,219.42,219.87,4803.0,219.42,219.9,219.42,219.87,4803.0
2024-02-12 13:15:00,219.85,219.85,219.57,219.6,3067.0,219.85,219.85,219.57,219.6,3067.0
2024-02-12 13:20:00,219.62,219.64,219.45,219.56,2595.0,219.62,219.64,219.45,219.56,2595.0
2024-02-12 13:25:00,219.56,219.56,219.34,219.41,3217.0,219.56,219.56,219.34,219.41,3217.0
2024-02-12 13:30:00,219.35,219.36,218.92,218.92,2047.0,219.35,219.36,218.92,218.92,2047.0
2024-02-12 13:35:00,218.89,218.92,218.69,218.7,3081.0,218.89,218.92,218.69,218.7,3081.0
2024-02-12 13:40:00,218.76,218.76,218.25,218.44,2333.0,218.76,218.76,218.25,218.44,2333.0
2024-02-12 13:45:00,218.39,218.55,218.34,218.37,2983.0,218.39,218.55,218.34,218.37,2983.0
2024-02-12 13:50:00,218.34,218.56,218.33,218.43,2137.0,218.34,218.56,218.33,218.43,2137.0
2024-02-12 13:55:00,218.35,218.35,218.26,218.31,1202.0,218.35,218.35,218.26,218.31,1202.0
2024-02-12 14:00:00,218.31,218.4,218.24,218.33,5835.0,218.31,218.4,218.24,218.33,5835.0
2024-02-12 14:05:00,218.33,218.33,218.15,218.24,3237.0,218.33,218.33,218.15,218.24,3237.0
2024-02-12 14:10:00,218.24,218.37,218.18,218.3,5665.0,218.24,218.37,218.18,218.3,5665.0
2024-02-12 14:15:00,218.23,218.24,217.54,217.55,4699.0,218.23,218.24,217.54,217.55,4699.0
2024-02-12 14:20:00,217.52,217.73,217.51,217.51,5329.0,217.52,217.73,217.51,217.51,5329.0
2024-02-12 14:25:00,217.59,217.65,217.43,217.55,5691.0,217.59,217.65,217.43,217.55,5691.0
2024-02-12 14:30:00,217.55,217.78,217.48,217.66,4567.0,217.55,217.78,217.48,217.66,4567.0
2024-02-12 14:35:00,217.64,217.64,217.41,217.47,2813.0,217.64,217.64,217.41,217.47,2813.0
2024-02-12 14:40:00,217.47,217.57,217.42,217.48,3774.0,217.47,217.57,217.42,217.48,3774.0
2024-02-12 14:45:00,217.42,217.49,217.25,217.26,3516.0,217.42,217.49,217.25,217.26,3516.0
2024-02-12 14:50:00,217.24,217.32,217.08,217.32,3958.0,217.24,217.32,217.08,217.32,3958.0
2024-02-12 14:55:00,217.35,217.54,217.31,217.53,5873.0,217.35,217.54,217.31,217.53,5873.0
2024-02-12 15:00:00,217.51,217.78,217.5,217.58,2904.0,217.51,217.78,217.5,217.58,2904.0
2024-02-12 15:05:00,217.58,217.7,217.53,217.61,6557.0,217.58,217.7,217.53,217.61,6557.0
2024-02-12 15:10:00,217.67,217.72,217.61,217.61,3953.0,217.67,217.72,217.61,217.61,3953.0
2024-02-12 15:15:00,217.6,217.7,217.54,217.58,4638.0,217.6,217.7,217.54,217.58,4638.0
2024-02-12 15:20:00,217.58,217.58,217.31,217.46,5681.0,217.58,217.58,217.31,217.46,5681.0
2024-02-12 15:25:00,217.39,217.55,217.35,217.43,3942.0,217.39,217.55,217.35,217.43,3942.0
2024-02-12 15:30:00,217.38,217.62,217.3,217.62,5551.0,217.38,217.62,217.3,217.62,5551.0
2024-02-12 15:35:00,217.64,217.96,217.63,217.94,4001.0,217.64,217.96,217.63,217.94,4001.0
2024-02-12 15:40:00,217.88,217.97,217.69,217.81,8632.0,217.88,217.97,217.69,217.81,8632.0
2024-02-12 15:45:00,217.76,218.27,217.75,217.82,25560.0,217.76,218.27,217.75,217.82,25560.0
2024-02-12 15:50:00,217.91,218.38,217.88,218.01,22569.0,217.91,218.38,217.88,218.01,22569.0
2024-02-12 15:55:00,218.0,218.07,217.75,218.07,50704.0,218.0,218.07,217.75,218.07,50704.0
2024-02-13 09:30:00,214.78,216.91,213.68,216.66,23284.0,214.78,216.91,213.68,216.66,23284.0
2024-02-13 09:35:00,216.87,217.17,215.67,216.05,5402.0,216.87,217.17,215.67,216.05,5402.0
2024-02-13 09:40:00,216.27,217.08,214.87,214.9,26061.0,216.27,217.08,214.87,214.9,26061.0
2024-02-13 09:45:00,215.01,216.0,215.0,215.6,10350.0,215.01,216.0,215.0,215.6,10350.0
2024-02-13 09:50:00,215.61,215.73,215.25,215.42,4635.0,215.61,215.73,215.25,215.42,4635.0
2024-02-13 09:55:00,215.26,215.35,214.24,214.62,8776.0,215.26,215.35,214.24,214.62,8776.0
2024-02-13 10:00:00,214.39,215.34,214.11,215.3,9172.0,214.39,215.34,214.11,215.3,9172.0
2024-02-13 10:05:00,215.3,215.3,214.34,214.76,7803.0,215.3,215.3,214.34,214.76,7803.0
2024-02-13 10:10:00,214.76,214.99,214.49,214.74,10656.0,214.76,214.99,214.49,214.74,10656.0
2024-02-13 10:15:00,214.78,214.9,214.26,214.73,9657.0,214.78,214.9,214.26,214.73,9657.0
2024-02-13 10:20:00,214.91,214.91,214.28,214.68,5463.0,214.91,214.91,214.28,214.68,5463.0
2024-02-13 10:25:00,214.71,214.99,214.45,214.61,4253.0,214.71,214.99,214.45,214.61,4253.0
2024-02-13 10:30:00,214.47,214.91,214.45,214.61,3799.0,214.47,214.91,214.45,214.61,3799.0
2024-02-13 10:35:00,214.75,214.75,214.22,214.31,8292.0,214.75,214.75,214.22,214.31,8292.0
2024-02-13 10:40:00,214.48,214.63,214.28,214.49,10656.0,214.48,214.63,214.28,214.49,10656.0
2024-02-13 10:45:00,214.46,215.15,214.42,215.02,7856.0,214.46,215.15,214.42,215.02,7856.0
2024-02-13 10:50:00,214.89,215.75,214.75,215.74,12638.0,214.89,215.75,214.75,215.74,12638.0
2024-02-13 10:55:00,215.67,215.7,214.87,215.15,18216.0,215.67,215.7,214.87,215.15,18216.0
2024-02-13 11:00:00,215.16,215.47,214.88,215.36,9439.0,215.16,215.47,214.88,215.36,9439.0
2024-02-13 11:05:00,215.36,215.79,215.22,215.75,13805.0,215.36,215.79,215.22,215.75,13805.0
2024-02-13 11:10:00,215.72,216.01,215.68,215.96,5197.0,215.72,216.01,215.68,215.96,5197.0
2024-02-13 11:15:00,215.98,216.29,215.9,216.29,3901.0,215.98,216.29,215.9,216.29,3901.0
2024-02-13 11:20:00,216.27,216.89,216.26,216.5,24194.0,216.27,216.89,216.26,216.5,24194.0
2024-02-13 11:25:00,216.51,216.74,216.31,216.42,6483.0,216.51,216.74,216.31,216.42,6483.0
2024-02-13 11:30:00,216.52,216.6,216.16,216.34,8673.0,216.52,216.6,216.16,216.34,8673.0
2024-02-13 11:35:00,216.33,216.54,216.26,216.42,6346.0,216.33,216.54,216.26,216.42,6346.0
2024-02-13 11:40:00,216.49,216.65,216.29,216.33,7343.0,216.49,216.65,216.29,216.33,7343.0
2024-02-13 11:45:00,216.34,216.34,216.1,216.17,3800.0,216.34,216.34,216.1,216.17,3800.0
2024-02-13 11:50:00,216.17,216.49,216.17,216.49,6839.0,216.17,216.49,216.17,216.49,6839.0
2024-02-13 11:55:00,216.46,216.53,216.08,216.33,8511.0,216.46,216.53,216.08,216.33,8511.0
2024-02-13 12:00:00,216.29,216.3,215.92,216.04,3584.0,216.29,216.3,215.92,216.04,3584.0
2024-02-13 12:05:00,216.17,216.17,215.73,215.89,3763.0,216.17,216.17,215.73,215.89,3763.0
2024-02-13 12:10:00,216.05,216.05,215.61,215.64,3832.0,216.05,216.05,215.61,215.64,3832.0
2024-02-13 12:15:00,215.54,215.66,215.47,215.56,4100.0,215.54,215.66,215.47,215.56,4100.0
2024-02-13 12:20:00,215.56,215.57,215.12,215.23,8400.0,215.56,215.57,215.12,215.23,8400.0
2024-02-13 12:25:00,215.26,215.36,215.08,215.19,2100.0,215.26,215.36,215.08,215.19,2100.0
2024-02-13 12:30:00,215.2,215.61,215.16,215.52,4110.0,215.2,215.61,215.16,215.52,4110.0
2024-02-13 12:35:00,215.53,215.71,215.49,215.69,1926.0,215.53,215.71,215.49,215.69,1926.0
2024-02-13 12:40:00,215.68,215.68,215.26,215.31,3607.0,215.68,215.68,215.26,215.31,3607.0
2024-02-13 12:45:00,215.15,215.23,214.59,214.82,6787.0,215.15,215.23,214.59,214.82,6787.0
2024-02-13 12:50:00,214.74,214.98,214.57,214.78,4502.0,214.74,214.98,214.57,214.78,4502.0
2024-02-13 12:55:00,214.75,214.75,214.54,214.59,3881.0,214.75,214.75,214.54,214.59,3881.0
2024-02-13 13:00:00,214.66,214.71,214.47,214.47,4759.0,214.66,214.71,214.47,214.47,4759.0
2024-02-13 13:05:00,214.56,214.71,214.03,214.06,6128.0,214.56,214.71,214.03,214.06,6128.0
2024-02-13 13:10:00,213.99,214.29,213.88,214.22,4043.0,213.99,214.29,213.88,214.22,4043.0
2024-02-13 13:15:00,214.2,214.31,214.03,214.31,2535.0,214.2,214.31,214.03,214.31,2535.0
2024-02-13 13:20:00,214.35,214.35,213.95,214.33,5577.0,214.35,214.35,213.95,214.33,5577.0
2024-02-13 13:25:00,214.28,214.65,214.28,214.53,2923.0,214.28,214.65,214.28,214.53,2923.0
2024-02-13 13:30:00,214.46,214.52,214.03,214.21,4287.0,214.46,214.52,214.03,214.21,4287.0
2024-02-13 13:35:00,214.13,214.17,213.88,213.9,1880.0,214.13,214.17,213.88,213.9,1880.0
2024-02-13 13:40:00,213.99,214.1,213.91,214.1,5817.0,213.99,214.1,213.91,214.1,5817.0
2024-02-13 13:45:00,214.12,214.18,214.02,214.05,4550.0,214.12,214.18,214.02,214.05,4550.0
2024-02-13 13:50:00,214.04,214.67,214.04,214.41,13259.0,214.04,214.67,214.04,214.41,13259.0
2024-02-13 13:55:00,214.26,214.45,214.26,214.45,1887.0,214.26,214.45,214.26,214.45,1887.0
2024-02-13 14:00:00,214.4,214.4,213.97,213.98,6121.0,214.4,214.4,213.97,213.98,6121.0
2024-02-13 14:05:00,214.02,214.13,213.74,213.74,3232.0,214.02,214.13,213.74,213.74,3232.0
2024-02-13 14:10:00,213.76,213.82,213.45,213.67,5279.0,213.76,213.82,213.45,213.67,5279.0
2024-02-13 14:15:00,213.55,213.57,213.38,213.45,3349.0,213.55,213.57,213.38,213.45,3349.0
2024-02-13 14:20:00,213.43,213.55,213.35,213.35,3784.0,213.43,213.55,213.35,213.35,3784.0
2024-02-13 14:25:00,213.34,213.39,213.25,213.38,3920.0,213.34,213.39,213.25,213.38,3920.0
2024-02-13 14:30:00,213.34,213.66,213.3,213.66,5555.0,213.34,213.66,213.3,213.66,5555.0
2024-02-13 14:35:00,213.69,213.83,213.64,213.75,2798.0,213.69,213.83,213.64,213.75,2798.0
2024-02-13 14:40:00,213.74,213.9,213.53,213.56,5205.0,213.74,213.9,213.53,213.56,5205.0
2024-02-13 14:45:00,213.64,213.65,213.05,213.05,4428.0,213.64,213.65,213.05,213.05,4428.0
2024-02-13 14:50:00,213.06,213.24,212.98,213.12,10338.0,213.06,213.24,212.98,213.12,10338.0
2024-02-13 14:55:00,213.03,213.17,212.9,213.09,3921.0,213.03,213.17,212.9,213.09,3921.0
2024-02-13 15:00:00,213.16,213.23,212.93,212.94,5774.0,213.16,213.23,212.93,212.94,5774.0
2024-02-13 15:05:00,213.01,213.21,212.95,213.09,3052.0,213.01,213.21,212.95,213.09,3052.0
2024-02-13 15:10:00,213.02,213.38,213.01,213.38,7029.0,213.02,213.38,213.01,213.38,7029.0
2024-02-13 15:15:00,213.37,213.49,213.07,213.07,9570.0,213.37,213.49,213.07,213.07,9570.0
2024-02-13 15:20:00,213.09,213.45,213.02,213.45,6379.0,213.09,213.45,213.02,213.45,6379.0
2024-02-13 15:25:00,213.38,213.54,213.2,213.52,7887.0,213.38,213.54,213.2,213.52,7887.0
2024-02-13 15:30:00,213.5,214.38,213.43,214.38,13405.0,213.5,214.38,213.43,214.38,13405.0
2024-02-13 15:35:00,214.3,214.55,214.12,214.28,15128.0,214.3,214.55,214.12,214.28,15128.0
2024-02-13 15:40:00,214.34,214.84,214.34,214.82,9823.0,214.34,214.84,214.34,214.82,9823.0
2024-02-13 15:45:00,214.78,214.95,214.65,214.92,19700.0,214.78,214.95,214.65,214.92,19700.0
2024-02-13 15:50:00,215.1,215.1,214.64,214.98,39479.0,215.1,215.1,214.64,214.98,39479.0
2024-02-13 15:55:00,214.99,215.93,214.99,215.48,71993.0,214.99,215.93,214.99,215.48,71993.0
2024-02-14 09:30:00,223.0,231.29,223.0,230.66,110741.0,223.0,231.29,223.0,230.66,110741.0
2024-02-14 09:35:00,230.3,235.38,230.12,231.15,108850.0,230.3,235.38,230.12,231.15,108850.0
2024-02-14 09:40:00,230.78,232.13,229.57,230.83,74232.0,230.78,232.13,229.57,230.83,74232.0
2024-02-14 09:45:00,230.81,232.0,229.58,230.94,30456.0,230.81,232.0,229.58,230.94,30456.0
2024-02-14 09:50:00,231.0,232.85,230.22,232.75,35590.0,231.0,232.85,230.22,232.75,35590.0
2024-02-14 09:55:00,232.43,232.61,229.8,230.05,30175.0,232.43,232.61,229.8,230.05,30175.0
2024-02-14 10:00:00,230.51,231.91,230.28,230.53,28860.0,230.51,231.91,230.28,230.53,28860.0
2024-02-14 10:05:00,230.77,232.31,230.7,231.98,40385.0,230.77,232.31,230.7,231.98,40385.0
2024-02-14 10:10:00,231.74,234.65,231.51,232.93,63417.0,231.74,234.65,231.51,232.93,63417.0
2024-02-14 10:15:00,233.27,235.13,233.24,235.13,35742.0,233.27,235.13,233.24,235.13,35742.0
2024-02-14 10:20:00,235.15,236.38,234.9,236.38,23813.0,235.15,236.38,234.9,236.38,23813.0
2024-02-14 10:25:00,235.91,236.62,233.93,233.94,24526.0,235.91,236.62,233.93,233.94,24526.0
2024-02-14 10:30:00,234.21,235.8,232.97,235.64,21753.0,234.21,235.8,232.97,235.64,21753.0
2024-02-14 10:35:00,235.35,236.39,235.35,235.9,17233.0,235.35,236.39,235.35,235.9,17233.0
2024-02-14 10:40:00,235.77,235.8,233.88,234.71,11458.0,235.77,235.8,233.88,234.71,11458.0
2024-02-14 10:45:00,234.69,234.96,233.92,234.41,6984.0,234.69,234.96,233.92,234.41,6984.0
2024-02-14 10:50:00,234.63,235.0,234.41,234.74,9457.0,234.63,235.0,234.41,234.74,9457.0
2024-02-14 10:55:00,234.87,234.88,234.0,234.01,8746.0,234.87,234.88,234.0,234.01,8746.0
2024-02-14 11:00:00,233.9,235.14,233.15,235.14,10825.0,233.9,235.14,233.15,235.14,10825.0
2024-02-14 11:05:00,234.88,235.68,234.86,235.59,5928.0,234.88,235.68,234.86,235.59,5928.0
2024-02-14 11:10:00,235.16,235.89,235.16,235.73,8850.0,235.16,235.89,235.16,235.73,8850.0
2024-02-14 11:15:00,235.73,235.73,235.12,235.31,8615.0,235.73,235.73,235.12,235.31,8615.0
2024-02-14 11:20:00,235.46,236.35,235.03,236.35,8305.0,235.46,236.35,235.03,236.35,8305.0
2024-02-14 11:25:00,236.12,236.61,235.7,236.02,13949.0,236.12,236.61,235.7,236.02,13949.0
2024-02-14 11:30:00,235.91,236.51,235.69,236.45,16811.0,235.91,236.51,235.69,236.45,16811.0
2024-02-14 11:35:00,236.35,237.0,236.27,236.73,9093.0,236.35,237.0,236.27,236.73,9093.0
2024-02-14 11:40:00,236.82,236.88,236.05,236.44,10427.0,236.82,236.88,236.05,236.44,10427.0
2024-02-14 11:45:00,236.48,236.62,236.21,236.4,12036.0,236.48,236.62,236.21,236.4,12036.0
2024-02-14 11:50:00,236.34,236.75,236.27,236.47,8409.0,236.34,236.75,236.27,236.47,8409.0
2024-02-14 11:55:00,236.46,236.53,235.25,235.37,10754.0,236.46,236.53,235.25,235.37,10754.0
2024-02-14 12:00:00,235.39,235.83,235.19,235.82,8169.0,235.39,235.83,235.19,235.82,8169.0
2024-02-14 12:05:00,235.69,235.84,234.98,235.84,16778.0,235.69,235.84,234.98,235.84,16778.0
2024-02-14 12:10:00,235.77,237.59,235.77,237.59,16415.0,235.77,237.59,235.77,237.59,16415.0
2024-02-14 12:15:00,237.54,238.11,237.27,237.84,22884.0,237.54,238.11,237.27,237.84,22884.0
2024-02-14 12:20:00,237.84,237.84,237.35,237.68,13114.0,237.84,237.84,237.35,237.68,13114.0
2024-02-14 12:25:00,237.51,238.41,237.22,238.26,13098.0,237.51,238.41,237.22,238.26,13098.0
2024-02-14 12:30:00,238.27,238.69,238.09,238.59,9955.0,238.27,238.69,238.09,238.59,9955.0
2024-02-14 12:35:00,238.49,238.91,238.31,238.45,13367.0,238.49,238.91,238.31,238.45,13367.0
2024-02-14 12:40:00,238.59,239.08,238.59,238.8,10612.0,238.59,239.08,238.59,238.8,10612.0
2024-02-14 12:45:00,238.81,238.94,238.17,238.59,14943.0,238.81,238.94,238.17,238.59,14943.0
2024-02-14 12:50:00,238.56,238.56,238.14,238.24,9701.0,238.56,238.56,238.14,238.24,9701.0
2024-02-14 12:55:00,238.26,238.71,238.25,238.54,7647.0,238.26,238.71,238.25,238.54,7647.0
2024-02-14 13:00:00,238.56,238.56,237.92,238.27,8419.0,238.56,238.56,237.92,238.27,8419.0
2024-02-14 13:05:00,238.15,238.2,237.84,237.87,4317.0,238.15,238.2,237.84,237.87,4317.0
2024-02-14 13:10:00,237.82,238.27,237.64,237.9,8631.0,237.82,238.27,237.64,237.9,8631.0
2024-02-14 13:15:00,237.87,238.15,237.86,238.06,6502.0,237.87,238.15,237.86,238.06,6502.0
2024-02-14 13:20:00,238.06,238.07,237.21,237.41,12147.0,238.06,238.07,237.21,237.41,12147.0
2024-02-14 13:25:00,237.41,238.0,237.35,237.89,6042.0,237.41,238.0,237.35,237.89,6042.0
2024-02-14 13:30:00,237.87,238.22,237.64,238.22,12981.0,237.87,238.22,237.64,238.22,12981.0
2024-02-14 13:35:00,238.17,238.3,238.02,238.21,10678.0,238.17,238.3,238.02,238.21,10678.0
2024-02-14 13:40:00,238.27,238.63,238.1,238.47,7863.0,238.27,238.63,238.1,238.47,7863.0
2024-02-14 13:45:00,238.67,239.34,238.66,239.26,8441.0,238.67,239.34,238.66,239.26,8441.0
2024-02-14 13:50:00,239.17,239.84,239.14,239.47,10811.0,239.17,239.84,239.14,239.47,10811.0
2024-02-14 13:55:00,239.34,239.87,239.22,239.69,11802.0,239.34,239.87,239.22,239.69,11802.0
2024-02-14 14:00:00,239.81,239.87,239.08,239.25,11579.0,239.81,239.87,239.08,239.25,11579.0
2024-02-14 14:05:00,239.08,239.3,238.4,238.49,15844.0,239.08,239.3,238.4,238.49,15844.0
2024-02-14 14:10:00,238.5,238.59,238.06,238.06,13146.0,238.5,238.59,238.06,238.06,13146.0
2024-02-14 14:15:00,238.08,238.35,237.85,238.07,14127.0,238.08,238.35,237.85,238.07,14127.0
2024-02-14 14:20:00,238.1,239.22,238.08,239.21,17523.0,238.1,239.22,238.08,239.21,17523.0
2024-02-14 14:25:00,239.07,241.14,239.07,241.14,28257.0,239.07,241.14,239.07,241.14,28257.0
2024-02-14 14:30:00,240.87,241.22,240.67,241.13,21471.0,240.87,241.22,240.67,241.13,21471.0
2024-02-14 14:35:00,241.12,241.81,241.12,241.81,10789.0,241.12,241.81,241.12,241.81,10789.0
2024-02-14 14:40:00,241.76,242.34,241.35,242.15,23158.0,241.76,242.34,241.35,242.15,23158.0
2024-02-14 14:45:00,242.01,242.03,240.79,240.81,23122.0,242.01,242.03,240.79,240.81,23122.0
2024-02-14 14:50:00,240.92,240.94,240.63,240.75,5876.0,240.92,240.94,240.63,240.75,5876.0
2024-02-14 14:55:00,240.64,241.42,240.46,241.23,8667.0,240.64,241.42,240.46,241.23,8667.0
2024-02-14 15:00:00,241.33,241.48,240.67,241.11,10670.0,241.33,241.48,240.67,241.11,10670.0
2024-02-14 15:05:00,241.12,241.9,240.99,241.77,25238.0,241.12,241.9,240.99,241.77,25238.0
2024-02-14 15:10:00,241.65,242.0,241.2,241.5,23601.0,241.65,242.0,241.2,241.5,23601.0
2024-02-14 15:15:00,241.5,241.55,240.89,241.5,16483.0,241.5,241.55,240.89,241.5,16483.0
2024-02-14 15:20:00,241.58,242.0,241.33,241.6,17373.0,241.58,242.0,241.33,241.6,17373.0
2024-02-14 15:25:00,241.6,242.0,241.4,241.41,16743.0,241.6,242.0,241.4,241.41,16743.0
2024-02-14 15:30:00,241.39,242.0,241.26,241.74,46606.0,241.39,242.0,241.26,241.74,46606.0
2024-02-14 15:35:00,241.78,241.78,241.17,241.35,18192.0,241.78,241.78,241.17,241.35,18192.0
2024-02-14 15:40:00,241.35,242.57,241.35,242.39,39037.0,241.35,242.57,241.35,242.39,39037.0
2024-02-14 15:45:00,242.47,242.64,242.23,242.64,40688.0,242.47,242.64,242.23,242.64,40688.0
2024-02-14 15:50:00,242.53,243.82,242.45,243.03,78153.0,242.53,243.82,242.45,243.03,78153.0
2024-02-14 15:55:00,243.03,243.52,242.66,243.26,109238.0,243.03,243.52,242.66,243.26,109238.0
2024-02-15 09:30:00,241.95,243.1,240.4,240.68,48859.0,241.95,243.1,240.4,240.68,48859.0
2024-02-15 09:35:00,240.36,240.71,239.34,239.34,17587.0,240.36,240.71,239.34,239.34,17587.0
2024-02-15 09:40:00,239.01,240.33,238.07,239.87,16761.0,239.01,240.33,238.07,239.87,16761.0
2024-02-15 09:45:00,240.4,243.61,240.39,243.61,8650.0,240.4,243.61,240.39,243.61,8650.0
2024-02-15 09:50:00,243.16,243.43,241.76,242.29,10035.0,243.16,243.43,241.76,242.29,10035.0
2024-02-15 09:55:00,241.87,243.0,241.83,242.71,17754.0,241.87,243.0,241.83,242.71,17754.0
2024-02-15 10:00:00,242.71,243.26,241.89,242.16,14222.0,242.71,243.26,241.89,242.16,14222.0
2024-02-15 10:05:00,242.01,243.02,242.0,242.51,11711.0,242.01,243.02,242.0,242.51,11711.0
2024-02-15 10:10:00,242.25,242.43,241.81,241.98,8758.0,242.25,242.43,241.81,241.98,8758.0
2024-02-15 10:15:00,242.19,242.19,240.99,241.05,8383.0,242.19,242.19,240.99,241.05,8383.0
2024-02-15 10:20:00,240.99,241.11,240.13,240.41,10302.0,240.99,241.11,240.13,240.41,10302.0
2024-02-15 10:25:00,240.5,240.59,239.2,239.39,13658.0,240.5,240.59,239.2,239.39,13658.0
2024-02-15 10:30:00,239.49,239.49,238.89,239.13,8247.0,239.49,239.49,238.89,239.13,8247.0
2024-02-15 10:35:00,239.39,240.62,239.39,240.55,7636.0,239.39,240.62,239.39,240.55,7636.0
2024-02-15 10:40:00,240.57,240.8,240.2,240.71,5039.0,240.57,240.8,240.2,240.71,5039.0
2024-02-15 10:45:00,240.79,241.0,240.08,240.19,7167.0,240.79,241.0,240.08,240.19,7167.0
2024-02-15 10:50:00,240.19,241.0,240.05,241.0,8967.0,240.19,241.0,240.05,241.0,8967.0
2024-02-15 10:55:00,240.92,241.39,240.92,241.03,10440.0,240.92,241.39,240.92,241.03,10440.0
2024-02-15 11:00:00,240.97,241.65,240.91,240.99,9511.0,240.97,241.65,240.91,240.99,9511.0
2024-02-15 11:05:00,241.05,241.13,240.74,240.84,6701.0,241.05,241.13,240.74,240.84,6701.0
2024-02-15 11:10:00,240.87,241.07,240.71,241.05,6395.0,240.87,241.07,240.71,241.05,6395.0
2024-02-15 11:15:00,240.85,241.34,240.73,240.8,42923.0,240.85,241.34,240.73,240.8,42923.0
2024-02-15 11:20:00,240.8,240.86,240.34,240.48,19743.0,240.8,240.86,240.34,240.48,19743.0
2024-02-15 11:25:00,240.51,240.73,240.14,240.29,18267.0,240.51,240.73,240.14,240.29,18267.0
2024-02-15 11:30:00,240.07,240.07,239.61,239.61,8273.0,240.07,240.07,239.61,239.61,8273.0
2024-02-15 11:35:00,239.66,240.4,239.57,240.15,41684.0,239.66,240.4,239.57,240.15,41684.0
2024-02-15 11:40:00,240.15,240.28,239.81,240.01,11120.0,240.15,240.28,239.81,240.01,11120.0
2024-02-15 11:45:00,240.05,240.05,239.7,239.85,9106.0,240.05,240.05,239.7,239.85,9106.0
2024-02-15 11:50:00,239.92,240.07,239.46,239.96,8640.0,239.92,240.07,239.46,239.96,8640.0
2024-02-15 11:55:00,239.9,240.16,239.83,240.11,7418.0,239.9,240.16,239.83,240.11,7418.0
2024-02-15 12:00:00,240.06,240.06,239.67,239.93,7378.0,240.06,240.06,239.67,239.93,7378.0
2024-02-15 12:05:00,239.98,239.98,239.72,239.8,3499.0,239.98,239.98,239.72,239.8,3499.0
2024-02-15 12:10:00,239.83,239.89,239.64,239.87,9533.0,239.83,239.89,239.64,239.87,9533.0
2024-02-15 12:15:00,239.91,240.44,239.83,240.33,54265.0,239.91,240.44,239.83,240.33,54265.0
2024-02-15 12:20:00,240.34,240.38,239.68,239.75,5568.0,240.34,240.38,239.68,239.75,5568.0
2024-02-15 12:25:00,239.94,240.11,239.83,239.95,4858.0,239.94,240.11,239.83,239.95,4858.0
2024-02-15 12:30:00,239.98,240.24,239.79,240.19,8743.0,239.98,240.24,239.79,240.19,8743.0
2024-02-15 12:35:00,240.25,240.39,240.25,240.31,4497.0,240.25,240.39,240.25,240.31,4497.0
2024-02-15 12:40:00,240.31,240.42,240.26,240.32,20484.0,240.31,240.42,240.26,240.32,20484.0
2024-02-15 12:45:00,240.31,240.44,240.25,240.41,6250.0,240.31,240.44,240.25,240.41,6250.0
2024-02-15 12:50:00,240.42,240.54,240.09,240.4,36027.0,240.42,240.54,240.09,240.4,36027.0
2024-02-15 12:55:00,240.32,240.53,240.28,240.41,11552.0,240.32,240.53,240.28,240.41,11552.0
2024-02-15 13:00:00,240.4,240.48,240.23,240.41,3047.0,240.4,240.48,240.23,240.41,3047.0
2024-02-15 13:05:00,240.45,241.6,240.43,241.53,20257.0,240.45,241.6,240.43,241.53,20257.0
2024-02-15 13:10:00,241.53,241.75,241.52,241.67,11112.0,241.53,241.75,241.52,241.67,11112.0
2024-02-15 13:15:00,241.69,241.73,241.25,241.44,11291.0,241.69,241.73,241.25,241.44,11291.0
2024-02-15 13:20:00,241.44,241.5,241.33,241.41,13324.0,241.44,241.5,241.33,241.41,13324.0
2024-02-15 13:25:00,241.41,242.07,241.27,242.05,21624.0,241.41,242.07,241.27,242.05,21624.0
2024-02-15 13:30:00,242.05,242.14,241.8,241.83,6408.0,242.05,242.14,241.8,241.83,6408.0
2024-02-15 13:35:00,241.83,241.87,241.68,241.82,5621.0,241.83,241.87,241.68,241.82,5621.0
2024-02-15 13:40:00,241.81,241.86,241.64,241.8,14489.0,241.81,241.86,241.64,241.8,14489.0
2024-02-15 13:45:00,241.82,241.93,241.79,241.89,9385.0,241.82,241.93,241.79,241.89,9385.0
2024-02-15 13:50:00,241.91,242.0,241.76,241.76,16905.0,241.91,242.0,241.76,241.76,16905.0
2024-02-15 13:55:00,241.76,241.82,241.59,241.78,6186.0,241.76,241.82,241.59,241.78,6186.0
2024-02-15 14:00:00,241.8,241.88,241.64,241.8,8560.0,241.8,241.88,241.64,241.8,8560.0
2024-02-15 14:05:00,241.77,242.0,241.67,241.67,16456.0,241.77,242.0,241.67,241.67,16456.0
2024-02-15 14:10:00,241.74,241.86,241.52,241.56,3436.0,241.74,241.86,241.52,241.56,3436.0
2024-02-15 14:15:00,241.55,241.8,241.49,241.74,5353.0,241.55,241.8,241.49,241.74,5353.0
2024-02-15 14:20:00,241.67,241.81,241.61,241.73,3289.0,241.67,241.81,241.61,241.73,3289.0
2024-02-15 14:25:00,241.7,241.72,241.44,241.72,3911.0,241.7,241.72,241.44,241.72,3911.0
2024-02-15 14:30:00,241.69,241.74,241.44,241.55,4546.0,241.69,241.74,241.44,241.55,4546.0
2024-02-15 14:35:00,241.51,241.53,241.26,241.33,2911.0,241.51,241.53,241.26,241.33,2911.0
2024-02-15 14:40:00,241.4,241.48,241.34,241.43,3902.0,241.4,241.48,241.34,241.43,3902.0
2024-02-15 14:45:00,241.39,241.82,241.39,241.73,11554.0,241.39,241.82,241.39,241.73,11554.0
2024-02-15 14:50:00,241.78,241.8,241.72,241.77,4698.0,241.78,241.8,241.72,241.77,4698.0
2024-02-15 14:55:00,241.79,241.97,241.73,241.94,7322.0,241.79,241.97,241.73,241.94,7322.0
2024-02-15 15:00:00,241.94,241.94,241.67,241.73,4712.0,241.94,241.94,241.67,241.73,4712.0
2024-02-15 15:05:00,241.73,241.73,241.44,241.66,3922.0,241.73,241.73,241.44,241.66,3922.0
2024-02-15 15:10:00,241.59,241.81,241.41,241.62,5735.0,241.59,241.81,241.41,241.62,5735.0
2024-02-15 15:15:00,241.58,241.6,241.3,241.36,3012.0,241.58,241.6,241.3,241.36,3012.0
2024-02-15 15:20:00,241.39,241.55,240.95,241.01,5816.0,241.39,241.55,240.95,241.01,5816.0
2024-02-15 15:25:00,241.17,241.54,241.15,241.5,4682.0,241.17,241.54,241.15,241.5,4682.0
2024-02-15 15:30:00,241.5,241.56,241.38,241.45,3921.0,241.5,241.56,241.38,241.45,3921.0
2024-02-15 15:35:00,241.46,241.47,241.27,241.32,7673.0,241.46,241.47,241.27,241.32,7673.0
2024-02-15 15:40:00,241.35,241.51,241.28,241.35,7658.0,241.35,241.51,241.28,241.35,7658.0
2024-02-15 15:45:00,241.34,241.44,241.11,241.17,15969.0,241.34,241.44,241.11,241.17,15969.0
2024-02-15 15:50:00,241.11,241.33,240.95,241.18,21213.0,241.11,241.33,240.95,241.18,21213.0
2024-02-15 15:55:00,241.18,241.55,240.85,241.41,80908.0,241.18,241.55,240.85,241.41,80908.0
2024-02-16 09:30:00,241.43,241.7,241.0,241.16,48114.0,241.43,241.7,241.0,241.16,48114.0
2024-02-16 09:35:00,241.44,241.95,240.96,241.53,9796.0,241.44,241.95,240.96,241.53,9796.0
2024-02-16 09:40:00,241.34,241.52,240.89,240.93,2319.0,241.34,241.52,240.89,240.93,2319.0
2024-02-16 09:45:00,241.35,241.61,241.04,241.34,9501.0,241.35,241.61,241.04,241.34,9501.0
2024-02-16 09:50:00,241.31,241.63,240.64,240.65,10344.0,241.31,241.63,240.64,240.65,10344.0
2024-02-16 09:55:00,240.62,241.2,240.31,240.51,14943.0,240.62,241.2,240.31,240.51,14943.0
2024-02-16 10:00:00,240.48,241.48,240.43,241.03,7461.0,240.48,241.48,240.43,241.03,7461.0
2024-02-16 10:05:00,241.12,241.4,240.94,241.27,6626.0,241.12,241.4,240.94,241.27,6626.0
2024-02-16 10:10:00,241.25,241.41,241.07,241.28,6427.0,241.25,241.41,241.07,241.28,6427.0
2024-02-16 10:15:00,241.28,241.52,241.14,241.3,7059.0,241.28,241.52,241.14,241.3,7059.0
2024-02-16 10:20:00,241.31,241.31,240.69,240.87,3509.0,241.31,241.31,240.69,240.87,3509.0
2024-02-16 10:25:00,240.81,241.22,240.81,241.02,7805.0,240.81,241.22,240.81,241.02,7805.0
2024-02-16 10:30:00,240.95,241.03,240.79,240.95,5689.0,240.95,241.03,240.79,240.95,5689.0
2024-02-16 10:35:00,240.98,241.09,240.78,241.01,6223.0,240.98,241.09,240.78,241.01,6223.0
2024-02-16 10:40:00,241.01,241.35,240.86,240.93,25105.0,241.01,241.35,240.86,240.93,25105.0
2024-02-16 10:45:00,240.86,241.05,240.58,240.58,6108.0,240.86,241.05,240.58,240.58,6108.0
2024-02-16 10:50:00,240.51,240.81,240.26,240.75,8139.0,240.51,240.81,240.26,240.75,8139.0
2024-02-16 10:55:00,240.65,240.65,239.77,239.78,3716.0,240.65,240.65,239.77,239.78,3716.0
2024-02-16 11:00:00,239.94,239.94,239.6,239.82,3088.0,239.94,239.94,239.6,239.82,3088.0
2024-02-16 11:05:00,239.74,239.83,239.61,239.72,1938.0,239.74,239.83,239.61,239.72,1938.0
2024-02-16 11:10:00,239.84,240.17,239.48,239.48,11816.0,239.84,240.17,239.48,239.48,11816.0
2024-02-16 11:15:00,239.55,239.99,239.43,239.94,6454.0,239.55,239.99,239.43,239.94,6454.0
2024-02-16 11:20:00,240.0,240.23,239.83,240.04,10403.0,240.0,240.23,239.83,240.04,10403.0
2024-02-16 11:25:00,239.96,240.25,239.79,239.83,4158.0,239.96,240.25,239.79,239.83,4158.0
2024-02-16 11:30:00,239.74,239.84,239.62,239.84,3143.0,239.74,239.84,239.62,239.84,3143.0
2024-02-16 11:35:00,239.88,240.32,239.8,240.24,9410.0,239.88,240.32,239.8,240.24,9410.0
2024-02-16 11:40:00,240.19,240.32,240.14,240.21,6000.0,240.19,240.32,240.14,240.21,6000.0
2024-02-16 11:45:00,240.24,240.73,240.24,240.33,5234.0,240.24,240.73,240.24,240.33,5234.0
2024-02-16 11:50:00,240.49,240.49,239.94,239.94,1755.0,240.49,240.49,239.94,239.94,1755.0
2024-02-16 11:55:00,239.95,239.95,239.61,239.61,2770.0,239.95,239.95,239.61,239.61,2770.0
2024-02-16 12:00:00,239.75,239.93,239.75,239.93,4699.0,239.75,239.93,239.75,239.93,4699.0
2024-02-16 12:05:00,239.83,240.16,239.55,239.59,8109.0,239.83,240.16,239.55,239.59,8109.0
2024-02-16 12:10:00,239.54,239.54,239.4,239.44,2200.0,239.54,239.54,239.4,239.44,2200.0
2024-02-16 12:15:00,239.44,239.75,239.44,239.75,7014.0,239.44,239.75,239.44,239.75,7014.0
2024-02-16 12:20:00,239.78,240.16,239.72,240.09,6688.0,239.78,240.16,239.72,240.09,6688.0
2024-02-16 12:25:00,240.12,240.23,239.98,240.23,1131.0,240.12,240.23,239.98,240.23,1131.0
2024-02-16 12:30:00,240.19,240.22,239.97,240.12,2424.0,240.19,240.22,239.97,240.12,2424.0
2024-02-16 12:35:00,240.16,240.16,239.94,240.05,5380.0,240.16,240.16,239.94,240.05,5380.0
2024-02-16 12:40:00,240.09,240.15,239.93,240.09,3900.0,240.09,240.15,239.93,240.09,3900.0
2024-02-16 12:45:00,240.07,240.48,240.07,240.34,6543.0,240.07,240.48,240.07,240.34,6543.0
2024-02-16 12:50:00,240.35,240.5,240.27,240.45,7344.0,240.35,240.5,240.27,240.45,7344.0
2024-02-16 12:55:00,240.45,240.45,240.19,240.33,4528.0,240.45,240.45,240.19,240.33,4528.0
2024-02-16 13:00:00,240.32,240.32,239.84,239.85,2629.0,240.32,240.32,239.84,239.85,2629.0
2024-02-16 13:05:00,239.73,240.06,239.73,240.0,6569.0,239.73,240.06,239.73,240.0,6569.0
2024-02-16 13:10:00,240.0,240.2,239.75,240.18,4262.0,240.0,240.2,239.75,240.18,4262.0
2024-02-16 13:15:00,240.13,240.28,240.09,240.21,4251.0,240.13,240.28,240.09,240.21,4251.0
2024-02-16 13:20:00,240.25,240.5,240.07,240.46,9366.0,240.25,240.5,240.07,240.46,9366.0
2024-02-16 13:25:00,240.27,240.5,240.27,240.34,1027.0,240.27,240.5,240.27,240.34,1027.0
2024-02-16 13:30:00,240.5,240.52,240.25,240.32,2490.0,240.5,240.52,240.25,240.32,2490.0
2024-02-16 13:35:00,240.3,240.37,240.25,240.27,1300.0,240.3,240.37,240.25,240.27,1300.0
2024-02-16 13:40:00,240.27,240.27,240.08,240.09,1425.0,240.27,240.27,240.08,240.09,1425.0
2024-02-16 13:45:00,240.12,240.15,239.98,240.11,1135.0,240.12,240.15,239.98,240.11,1135.0
2024-02-16 13:50:00,240.06,240.2,240.06,240.15,6076.0,240.06,240.2,240.06,240.15,6076.0
2024-02-16 13:55:00,240.05,240.05,239.64,239.85,4098.0,240.05,240.05,239.64,239.85,4098.0
2024-02-16 14:00:00,239.9,240.08,239.82,239.9,7787.0,239.9,240.08,239.82,239.9,7787.0
2024-02-16 14:05:00,240.08,240.19,240.03,240.03,1316.0,240.08,240.19,240.03,240.03,1316.0
2024-02-16 14:10:00,240.03,240.27,239.94,240.19,2839.0,240.03,240.27,239.94,240.19,2839.0
2024-02-16 14:15:00,240.17,240.19,240.04,240.09,1586.0,240.17,240.19,240.04,240.09,1586.0
2024-02-16 14:20:00,240.09,240.27,240.09,240.26,9406.0,240.09,240.27,240.09,240.26,9406.0
2024-02-16 14:25:00,240.26,240.32,240.02,240.19,2817.0,240.26,240.32,240.02,240.19,2817.0
2024-02-16 14:30:00,240.02,240.02,239.74,239.74,2983.0,240.02,240.02,239.74,239.74,2983.0
2024-02-16 14:35:00,239.73,239.73,239.32,239.53,4596.0,239.73,239.73,239.32,239.53,4596.0
2024-02-16 14:40:00,239.54,239.54,239.25,239.25,3338.0,239.54,239.54,239.25,239.25,3338.0
2024-02-16 14:45:00,239.24,239.24,237.9,238.37,11443.0,239.24,239.24,237.9,238.37,11443.0
2024-02-16 14:50:00,238.37,238.8,238.33,238.79,6105.0,238.37,238.8,238.33,238.79,6105.0
2024-02-16 14:55:00,238.67,238.97,238.67,238.83,3963.0,238.67,238.97,238.67,238.83,3963.0
2024-02-16 15:00:00,238.8,239.22,238.79,239.22,7475.0,238.8,239.22,238.79,239.22,7475.0
2024-02-16 15:05:00,239.2,239.3,239.06,239.17,2767.0,239.2,239.3,239.06,239.17,2767.0
2024-02-16 15:10:00,239.26,239.33,239.11,239.24,5698.0,239.26,239.33,239.11,239.24,5698.0
2024-02-16 15:15:00,239.16,239.2,238.84,239.14,9524.0,239.16,239.2,238.84,239.14,9524.0
2024-02-16 15:20:00,239.05,239.13,238.88,239.06,5550.0,239.05,239.13,238.88,239.06,5550.0
2024-02-16 15:25:00,239.04,239.22,238.78,239.18,8355.0,239.04,239.22,238.78,239.18,8355.0
2024-02-16 15:30:00,239.23,239.35,239.07,239.07,7225.0,239.23,239.35,239.07,239.07,7225.0
2024-02-16 15:35:00,239.06,239.06,238.72,238.75,5311.0,239.06,239.06,238.72,238.75,5311.0
2024-02-16 15:40:00,238.68,238.8,238.36,238.38,8655.0,238.68,238.8,238.36,238.38,8655.0
2024-02-16 15:45:00,238.41,238.58,238.3,238.34,11277.0,238.41,238.58,238.3,238.34,11277.0
2024-02-16 15:50:00,238.21,238.61,238.1,238.56,20569.0,238.21,238.61,238.1,238.56,20569.0
2024-02-16 15:55:00,238.61,238.81,238.55,238.6,41949.0,238.61,238.81,238.55,238.6,41949.0
2024-02-20 09:30:00,236.68,237.79,236.2,236.85,32944.0,236.68,237.79,236.2,236.85,32944.0
2024-02-20 09:35:00,236.77,237.12,236.0,236.34,4020.0,236.77,237.12,236.0,236.34,4020.0
2024-02-20 09:40:00,236.03,236.14,235.48,235.99,2404.0,236.03,236.14,235.48,235.99,2404.0
2024-02-20 09:45:00,235.96,236.45,235.57,236.14,5392.0,235.96,236.45,235.57,236.14,5392.0
2024-02-20 09:50:00,236.21,236.5,236.01,236.06,8671.0,236.21,236.5,236.01,236.06,8671.0
2024-02-20 09:55:00,236.14,236.19,235.72,235.97,2346.0,236.14,236.19,235.72,235.97,2346.0
2024-02-20 10:00:00,235.91,236.22,235.44,236.07,4596.0,235.91,236.22,235.44,236.07,4596.0
2024-02-20 10:05:00,236.12,236.35,235.75,235.89,4690.0,236.12,236.35,235.75,235.89,4690.0
2024-02-20 10:10:00,236.08,236.39,235.71,235.74,8713.0,236.08,236.39,235.71,235.74,8713.0
2024-02-20 10:15:00,235.79,236.5,235.7,236.27,3183.0,235.79,236.5,235.7,236.27,3183.0
2024-02-20 10:20:00,236.2,236.28,235.82,236.07,6886.0,236.2,236.28,235.82,236.07,6886.0
2024-02-20 10:25:00,236.01,236.59,235.99,236.49,9039.0,236.01,236.59,235.99,236.49,9039.0
2024-02-20 10:30:00,236.54,236.6,236.26,236.51,7974.0,236.54,236.6,236.26,236.51,7974.0
2024-02-20 10:35:00,236.25,236.46,236.18,236.33,8398.0,236.25,236.46,236.18,236.33,8398.0
2024-02-20 10:40:00,236.23,236.5,236.22,236.34,5508.0,236.23,236.5,236.22,236.34,5508.0
2024-02-20 10:45:00,236.37,236.47,236.33,236.39,6030.0,236.37,236.47,236.33,236.39,6030.0
2024-02-20 10:50:00,236.39,236.76,236.38,236.65,17734.0,236.39,236.76,236.38,236.65,17734.0
2024-02-20 10:55:00,236.65,236.75,236.46,236.69,4558.0,236.65,236.75,236.46,236.69,4558.0
2024-02-20 11:00:00,236.39,236.44,236.03,236.07,2588.0,236.39,236.44,236.03,236.07,2588.0
2024-02-20 11:05:00,236.07,236.07,235.8,235.8,2674.0,236.07,236.07,235.8,235.8,2674.0
2024-02-20 11:10:00,235.71,235.73,235.43,235.5,3622.0,235.71,235.73,235.43,235.5,3622.0
2024-02-20 11:15:00,235.5,235.98,235.47,235.84,4688.0,235.5,235.98,235.47,235.84,4688.0
2024-02-20 11:20:00,235.89,236.0,235.82,235.96,1514.0,235.89,236.0,235.82,235.96,1514.0
2024-02-20 11:25:00,235.99,236.13,235.95,236.09,8571.0,235.99,236.13,235.95,236.09,8571.0
2024-02-20 11:30:00,236.22,236.32,235.9,235.99,3949.0,236.22,236.32,235.9,235.99,3949.0
2024-02-20 11:35:00,235.94,236.08,235.94,236.01,2153.0,235.94,236.08,235.94,236.01,2153.0
2024-02-20 11:40:00,235.89,236.32,235.89,236.28,4047.0,235.89,236.32,235.89,236.28,4047.0
2024-02-20 11:45:00,236.19,236.36,236.1,236.19,1531.0,236.19,236.36,236.1,236.19,1531.0
2024-02-20 11:50:00,236.09,236.36,235.99,236.25,4859.0,236.09,236.36,235.99,236.25,4859.0
2024-02-20 11:55:00,236.23,236.23,235.86,236.04,2075.0,236.23,236.23,235.86,236.04,2075.0
2024-02-20 12:00:00,236.1,236.1,235.59,235.59,1367.0,236.1,236.1,235.59,235.59,1367.0
2024-02-20 12:05:00,235.59,235.69,235.49,235.65,1133.0,235.59,235.69,235.49,235.65,1133.0
2024-02-20 12:10:00,235.77,235.77,235.58,235.73,1100.0,235.77,235.77,235.58,235.73,1100.0
2024-02-20 12:15:00,235.74,235.8,235.56,235.61,1347.0,235.74,235.8,235.56,235.61,1347.0
2024-02-20 12:20:00,235.54,235.62,235.43,235.43,1745.0,235.54,235.62,235.43,235.43,1745.0
2024-02-20 12:25:00,235.54,235.61,235.35,235.47,2156.0,235.54,235.61,235.35,235.47,2156.0
2024-02-20 12:30:00,235.46,235.81,235.35,235.81,6410.0,235.46,235.81,235.35,235.81,6410.0
2024-02-20 12:35:00,235.74,235.74,235.11,235.15,2305.0,235.74,235.74,235.11,235.15,2305.0
2024-02-20 12:40:00,235.25,235.81,235.24,235.81,1700.0,235.25,235.81,235.24,235.81,1700.0
2024-02-20 12:45:00,235.84,235.95,235.7,235.75,5470.0,235.84,235.95,235.7,235.75,5470.0
2024-02-20 12:50:00,235.84,236.12,235.74,236.09,3300.0,235.84,236.12,235.74,236.09,3300.0
2024-02-20 12:55:00,236.1,236.36,235.99,236.36,6714.0,236.1,236.36,235.99,236.36,6714.0
2024-02-20 13:00:00,236.27,236.27,236.07,236.07,1100.0,236.27,236.27,236.07,236.07,1100.0
2024-02-20 13:05:00,236.16,236.28,236.04,236.04,4949.0,236.16,236.28,236.04,236.04,4949.0
2024-02-20 13:10:00,236.05,236.07,235.88,236.0,1581.0,236.05,236.07,235.88,236.0,1581.0
2024-02-20 13:15:00,235.86,235.86,235.73,235.83,761.0,235.86,235.86,235.73,235.83,761.0
2024-02-20 13:20:00,235.85,236.29,235.85,236.22,4079.0,235.85,236.29,235.85,236.22,4079.0
2024-02-20 13:25:00,236.18,236.18,235.78,236.0,1614.0,236.18,236.18,235.78,236.0,1614.0
2024-02-20 13:30:00,235.95,235.99,235.64,235.71,2008.0,235.95,235.99,235.64,235.71,2008.0
2024-02-20 13:35:00,235.83,235.95,235.71,235.92,2745.0,235.83,235.95,235.71,235.92,2745.0
2024-02-20 13:40:00,235.99,236.21,235.99,236.15,1845.0,235.99,236.21,235.99,236.15,1845.0
2024-02-20 13:45:00,236.2,236.21,235.98,235.98,1993.0,236.2,236.21,235.98,235.98,1993.0
2024-02-20 13:50:00,236.0,236.23,235.99,236.13,2971.0,236.0,236.23,235.99,236.13,2971.0
2024-02-20 13:55:00,236.13,236.15,236.12,236.15,200.0,236.13,236.15,236.12,236.15,200.0
2024-02-20 14:00:00,236.15,236.32,236.14,236.22,6922.0,236.15,236.32,236.14,236.22,6922.0
2024-02-20 14:05:00,236.23,236.36,236.19,236.19,6984.0,236.23,236.36,236.19,236.19,6984.0
2024-02-20 14:10:00,236.16,236.32,236.09,236.23,3733.0,236.16,236.32,236.09,236.23,3733.0
2024-02-20 14:15:00,236.14,236.42,236.01,236.31,10673.0,236.14,236.42,236.01,236.31,10673.0
2024-02-20 14:20:00,236.34,236.41,236.23,236.35,7972.0,236.34,236.41,236.23,236.35,7972.0
2024-02-20 14:25:00,236.34,236.94,236.34,236.9,3003.0,236.34,236.94,236.34,236.9,3003.0
2024-02-20 14:30:00,236.83,236.9,236.7,236.71,3676.0,236.83,236.9,236.7,236.71,3676.0
2024-02-20 14:35:00,236.76,236.8,236.57,236.75,4066.0,236.76,236.8,236.57,236.75,4066.0
2024-02-20 14:40:00,236.73,236.83,236.64,236.81,8144.0,236.73,236.83,236.64,236.81,8144.0
2024-02-20 14:45:00,236.81,237.0,236.73,236.96,11731.0,236.81,237.0,236.73,236.96,11731.0
2024-02-20 14:50:00,236.99,237.0,236.73,236.73,4555.0,236.99,237.0,236.73,236.73,4555.0
2024-02-20 14:55:00,236.76,236.77,236.39,236.68,3437.0,236.76,236.77,236.39,236.68,3437.0
2024-02-20 15:00:00,236.6,236.6,235.84,235.92,3734.0,236.6,236.6,235.84,235.92,3734.0
2024-02-20 15:05:00,235.83,236.01,235.82,235.88,2590.0,235.83,236.01,235.82,235.88,2590.0
2024-02-20 15:10:00,235.79,235.85,235.48,235.49,2382.0,235.79,235.85,235.48,235.49,2382.0
2024-02-20 15:15:00,235.51,235.58,235.37,235.39,2373.0,235.51,235.58,235.37,235.39,2373.0
2024-02-20 15:20:00,235.4,235.75,235.37,235.49,4179.0,235.4,235.75,235.37,235.49,4179.0
2024-02-20 15:25:00,235.35,235.58,235.35,235.4,2213.0,235.35,235.58,235.35,235.4,2213.0
2024-02-20 15:30:00,235.49,235.49,234.38,234.52,6229.0,235.49,235.49,234.38,234.52,6229.0
2024-02-20 15:35:00,234.42,234.93,234.2,234.9,8830.0,234.42,234.93,234.2,234.9,8830.0
2024-02-20 15:40:00,234.84,235.09,234.78,234.94,10157.0,234.84,235.09,234.78,234.94,10157.0
2024-02-20 15:45:00,234.93,234.96,234.41,234.61,11734.0,234.93,234.96,234.41,234.61,11734.0
2024-02-20 15:50:00,234.62,234.81,234.12,234.76,23236.0,234.62,234.81,234.12,234.76,23236.0
2024-02-20 15:55:00,234.76,235.18,234.5,234.78,77319.0,234.76,235.18,234.5,234.78,77319.0
2024-02-21 09:30:00,234.74,234.74,230.71,233.12,16214.0,234.74,234.74,230.71,233.12,16214.0
2024-02-21 09:35:00,233.12,234.22,233.12,234.22,2117.0,233.12,234.22,233.12,234.22,2117.0
2024-02-21 09:40:00,233.86,234.16,233.46,233.46,3727.0,233.86,234.16,233.46,233.46,3727.0
2024-02-21 09:45:00,233.22,233.29,232.64,232.97,2454.0,233.22,233.29,232.64,232.97,2454.0
2024-02-21 09:50:00,233.11,233.56,232.9,232.9,2224.0,233.11,233.56,232.9,232.9,2224.0
2024-02-21 09:55:00,233.24,233.24,232.68,232.93,3753.0,233.24,233.24,232.68,232.93,3753.0
2024-02-21 10:00:00,232.82,233.33,232.72,232.96,5287.0,232.82,233.33,232.72,232.96,5287.0
2024-02-21 10:05:00,232.88,232.88,232.22,232.29,2221.0,232.88,232.88,232.22,232.29,2221.0
2024-02-21 10:10:00,232.33,232.64,232.21,232.57,1794.0,232.33,232.64,232.21,232.57,1794.0
2024-02-21 10:15:00,232.59,233.23,232.55,233.06,5981.0,232.59,233.23,232.55,233.06,5981.0
2024-02-21 10:20:00,232.96,232.96,232.61,232.85,1620.0,232.96,232.96,232.61,232.85,1620.0
2024-02-21 10:25:00,232.84,232.84,232.46,232.46,3451.0,232.84,232.84,232.46,232.46,3451.0
2024-02-21 10:30:00,232.47,232.64,232.22,232.64,2852.0,232.47,232.64,232.22,232.64,2852.0
2024-02-21 10:35:00,232.43,232.63,232.13,232.14,2866.0,232.43,232.63,232.13,232.14,2866.0
2024-02-21 10:40:00,232.21,232.37,232.05,232.22,4306.0,232.21,232.37,232.05,232.22,4306.0
2024-02-21 10:45:00,232.21,232.46,232.13,232.46,2574.0,232.21,232.46,232.13,232.46,2574.0
2024-02-21 10:50:00,232.34,232.63,232.34,232.42,5572.0,232.34,232.63,232.34,232.42,5572.0
2024-02-21 10:55:00,232.6,232.6,232.53,232.53,1300.0,232.6,232.6,232.53,232.53,1300.0
2024-02-21 11:00:00,232.6,232.74,232.48,232.48,2285.0,232.6,232.74,232.48,232.48,2285.0
2024-02-21 11:05:00,232.56,232.76,232.56,232.75,7113.0,232.56,232.76,232.56,232.75,7113.0
2024-02-21 11:10:00,232.74,232.83,232.67,232.8,16208.0,232.74,232.83,232.67,232.8,16208.0
2024-02-21 11:15:00,232.79,233.05,232.76,232.88,8086.0,232.79,233.05,232.76,232.88,8086.0
2024-02-21 11:20:00,232.86,232.86,232.57,232.67,1827.0,232.86,232.86,232.57,232.67,1827.0
2024-02-21 11:25:00,232.66,232.77,232.4,232.4,1600.0,232.66,232.77,232.4,232.4,1600.0
2024-02-21 11:30:00,232.33,232.64,232.33,232.64,900.0,232.33,232.64,232.33,232.64,900.0
2024-02-21 11:35:00,232.68,232.77,232.57,232.76,10226.0,232.68,232.77,232.57,232.76,10226.0
2024-02-21 11:40:00,232.72,232.99,232.71,232.98,14480.0,232.72,232.99,232.71,232.98,14480.0
2024-02-21 11:45:00,232.9,232.98,232.87,232.96,3988.0,232.9,232.98,232.87,232.96,3988.0
2024-02-21 11:50:00,232.92,233.12,232.92,233.06,16788.0,232.92,233.12,232.92,233.06,16788.0
2024-02-21 11:55:00,233.06,233.94,233.02,233.94,41351.0,233.06,233.94,233.02,233.94,41351.0
2024-02-21 12:00:00,234.0,234.14,233.57,234.0,9236.0,234.0,234.14,233.57,234.0,9236.0
2024-02-21 12:05:00,233.83,234.0,233.76,233.98,1701.0,233.83,234.0,233.76,233.98,1701.0
2024-02-21 12:10:00,233.85,234.17,233.82,234.15,3911.0,233.85,234.17,233.82,234.15,3911.0
2024-02-21 12:15:00,234.09,234.32,234.05,234.31,6433.0,234.09,234.32,234.05,234.31,6433.0
2024-02-21 12:20:00,234.31,234.37,234.08,234.37,3352.0,234.31,234.37,234.08,234.37,3352.0
2024-02-21 12:25:00,234.38,234.38,234.2,234.3,2936.0,234.38,234.38,234.2,234.3,2936.0
2024-02-21 12:30:00,234.22,234.37,234.17,234.37,5772.0,234.22,234.37,234.17,234.37,5772.0
2024-02-21 12:35:00,234.47,234.57,234.34,234.49,5218.0,234.47,234.57,234.34,234.49,5218.0
2024-02-21 12:40:00,234.49,234.49,234.05,234.13,7887.0,234.49,234.49,234.05,234.13,7887.0
2024-02-21 12:45:00,234.16,235.01,234.15,234.96,5129.0,234.16,235.01,234.15,234.96,5129.0
2024-02-21 12:50:00,235.0,235.07,234.89,234.99,5301.0,235.0,235.07,234.89,234.99,5301.0
2024-02-21 12:55:00,235.0,235.08,234.9,234.92,5067.0,235.0,235.08,234.9,234.92,5067.0
2024-02-21 13:00:00,235.0,235.08,234.61,235.0,8816.0,235.0,235.08,234.61,235.0,8816.0
2024-02-21 13:05:00,234.98,235.07,234.93,235.03,10515.0,234.98,235.07,234.93,235.03,10515.0
2024-02-21 13:10:00,235.04,235.58,235.01,235.51,6633.0,235.04,235.58,235.01,235.51,6633.0
2024-02-21 13:15:00,235.54,235.64,235.51,235.51,2332.0,235.54,235.64,235.51,235.51,2332.0
2024-02-21 13:20:00,235.59,236.05,235.51,236.05,1514.0,235.59,236.05,235.51,236.05,1514.0
2024-02-21 13:25:00,236.06,236.09,235.96,236.03,7022.0,236.06,236.09,235.96,236.03,7022.0
2024-02-21 13:30:00,236.03,236.06,235.79,235.85,5247.0,236.03,236.06,235.79,235.85,5247.0
2024-02-21 13:35:00,235.91,236.06,235.91,235.99,2950.0,235.91,236.06,235.91,235.99,2950.0
2024-02-21 13:40:00,235.99,236.1,235.86,235.86,6300.0,235.99,236.1,235.86,235.86,6300.0
2024-02-21 13:45:00,235.85,235.97,235.74,235.74,2517.0,235.85,235.97,235.74,235.74,2517.0
2024-02-21 13:50:00,235.66,235.66,235.34,235.34,1327.0,235.66,235.66,235.34,235.34,1327.0
2024-02-21 13:55:00,235.43,235.66,235.27,235.64,1027.0,235.43,235.66,235.27,235.64,1027.0
2024-02-21 14:00:00,235.45,235.6,235.1,235.57,3298.0,235.45,235.6,235.1,235.57,3298.0
2024-02-21 14:05:00,235.42,235.45,235.25,235.28,1783.0,235.42,235.45,235.25,235.28,1783.0
2024-02-21 14:10:00,235.39,235.43,235.03,235.03,7084.0,235.39,235.43,235.03,235.03,7084.0
2024-02-21 14:15:00,235.12,235.3,235.06,235.07,701.0,235.12,235.3,235.06,235.07,701.0
2024-02-21 14:20:00,235.0,235.55,235.0,235.5,50513.0,235.0,235.55,235.0,235.5,50513.0
2024-02-21 14:25:00,235.5,235.65,235.29,235.6,12353.0,235.5,235.65,235.29,235.6,12353.0
2024-02-21 14:30:00,235.45,235.65,235.32,235.51,3182.0,235.45,235.65,235.32,235.51,3182.0
2024-02-21 14:35:00,235.53,235.56,235.34,235.5,10396.0,235.53,235.56,235.34,235.5,10396.0
2024-02-21 14:40:00,235.48,235.61,235.38,235.54,8430.0,235.48,235.61,235.38,235.54,8430.0
2024-02-21 14:45:00,235.5,235.79,235.43,235.71,23870.0,235.5,235.79,235.43,235.71,23870.0
2024-02-21 14:50:00,235.64,235.8,235.45,235.57,4348.0,235.64,235.8,235.45,235.57,4348.0
2024-02-21 14:55:00,235.55,235.81,235.53,235.81,4531.0,235.55,235.81,235.53,235.81,4531.0
2024-02-21 15:00:00,235.79,235.85,235.54,235.54,3447.0,235.79,235.85,235.54,235.54,3447.0
2024-02-21 15:05:00,235.53,235.81,235.45,235.8,4903.0,235.53,235.81,235.45,235.8,4903.0
2024-02-21 15:10:00,235.77,235.81,235.38,235.45,3262.0,235.77,235.81,235.38,235.45,3262.0
2024-02-21 15:15:00,235.42,235.51,235.12,235.3,3180.0,235.42,235.51,235.12,235.3,3180.0
2024-02-21 15:20:00,235.26,235.53,235.11,235.51,4997.0,235.26,235.53,235.11,235.51,4997.0
2024-02-21 15:25:00,235.52,236.1,235.46,235.9,25114.0,235.52,236.1,235.46,235.9,25114.0
2024-02-21 15:30:00,235.81,236.07,235.67,235.96,8783.0,235.81,236.07,235.67,235.96,8783.0
2024-02-21 15:35:00,236.09,236.39,235.98,236.22,72859.0,236.09,236.39,235.98,236.22,72859.0
2024-02-21 15:40:00,236.29,236.71,236.19,236.65,7523.0,236.29,236.71,236.19,236.65,7523.0
2024-02-21 15:45:00,236.68,237.03,236.5,236.88,16406.0,236.68,237.03,236.5,236.88,16406.0
2024-02-21 15:50:00,236.86,237.52,236.72,237.51,26568.0,236.86,237.52,236.72,237.51,26568.0
2024-02-21 15:55:00,237.62,237.73,237.28,237.28,97237.0,237.62,237.73,237.28,237.28,97237.0
2024-02-22 09:30:00,238.47,241.26,238.42,240.35,54784.0,238.47,241.26,238.42,240.35,54784.0
2024-02-22 09:35:00,240.58,241.96,240.13,241.58,39308.0,240.58,241.96,240.13,241.58,39308.0
2024-02-22 09:40:00,241.46,243.28,241.23,242.31,60200.0,241.46,243.28,241.23,242.31,60200.0
2024-02-22 09:45:00,242.39,243.88,242.11,243.42,51548.0,242.39,243.88,242.11,243.42,51548.0
2024-02-22 09:50:00,243.46,246.16,243.42,245.55,68551.0,243.46,246.16,243.42,245.55,68551.0
2024-02-22 09:55:00,245.73,247.97,245.42,246.33,51339.0,245.73,247.97,245.42,246.33,51339.0
2024-02-22 10:00:00,246.57,247.64,245.69,246.14,34199.0,246.57,247.64,245.69,246.14,34199.0
2024-02-22 10:05:00,245.63,245.81,244.5,244.51,18935.0,245.63,245.81,244.5,244.51,18935.0
2024-02-22 10:10:00,244.41,244.76,243.83,244.57,25391.0,244.41,244.76,243.83,244.57,25391.0
2024-02-22 10:15:00,244.87,246.25,244.87,245.87,22838.0,244.87,246.25,244.87,245.87,22838.0
2024-02-22 10:20:00,246.17,247.73,246.06,247.59,10646.0,246.17,247.73,246.06,247.59,10646.0
2024-02-22 10:25:00,247.83,248.0,246.73,248.0,16003.0,247.83,248.0,246.73,248.0,16003.0
2024-02-22 10:30:00,248.1,248.94,247.79,248.94,16263.0,248.1,248.94,247.79,248.94,16263.0
2024-02-22 10:35:00,248.62,249.16,248.3,248.54,18555.0,248.62,249.16,248.3,248.54,18555.0
2024-02-22 10:40:00,248.6,248.87,248.12,248.52,16983.0,248.6,248.87,248.12,248.52,16983.0
2024-02-22 10:45:00,248.71,249.03,248.19,249.03,21563.0,248.71,249.03,248.19,249.03,21563.0
2024-02-22 10:50:00,248.94,249.6,248.74,249.48,30707.0,248.94,249.6,248.74,249.48,30707.0
2024-02-22 10:55:00,249.42,250.0,248.92,248.98,24601.0,249.42,250.0,248.92,248.98,24601.0
2024-02-22 11:00:00,248.84,248.89,248.24,248.43,17646.0,248.84,248.89,248.24,248.43,17646.0
2024-02-22 11:05:00,248.11,248.51,247.5,247.91,19521.0,248.11,248.51,247.5,247.91,19521.0
2024-02-22 11:10:00,247.93,248.22,247.87,248.0,7960.0,247.93,248.22,247.87,248.0,7960.0
2024-02-22 11:15:00,247.8,247.9,247.36,247.42,14168.0,247.8,247.9,247.36,247.42,14168.0
2024-02-22 11:20:00,247.49,247.76,247.15,247.58,9752.0,247.49,247.76,247.15,247.58,9752.0
2024-02-22 11:25:00,247.8,247.8,246.57,247.26,12035.0,247.8,247.8,246.57,247.26,12035.0
2024-02-22 11:30:00,247.41,247.99,247.41,247.94,8180.0,247.41,247.99,247.41,247.94,8180.0
2024-02-22 11:35:00,247.84,248.22,247.72,248.22,11958.0,247.84,248.22,247.72,248.22,11958.0
2024-02-22 11:40:00,248.1,248.5,248.07,248.32,21809.0,248.1,248.5,248.07,248.32,21809.0
2024-02-22 11:45:00,248.38,248.83,248.08,248.09,51013.0,248.38,248.83,248.08,248.09,51013.0
2024-02-22 11:50:00,247.97,248.23,247.42,247.71,20143.0,247.97,248.23,247.42,247.71,20143.0
2024-02-22 11:55:00,247.71,247.92,247.5,247.7,8527.0,247.71,247.92,247.5,247.7,8527.0
2024-02-22 12:00:00,247.42,247.56,246.9,246.97,4729.0,247.42,247.56,246.9,246.97,4729.0
2024-02-22 12:05:00,246.93,246.98,246.39,246.45,2700.0,246.93,246.98,246.39,246.45,2700.0
2024-02-22 12:10:00,246.31,246.57,245.62,245.74,7865.0,246.31,246.57,245.62,245.74,7865.0
2024-02-22 12:15:00,245.6,245.96,245.5,245.5,8111.0,245.6,245.96,245.5,245.5,8111.0
2024-02-22 12:20:00,245.55,246.48,245.43,246.37,9200.0,245.55,246.48,245.43,246.37,9200.0
2024-02-22 12:25:00,246.44,246.85,246.28,246.74,5697.0,246.44,246.85,246.28,246.74,5697.0
2024-02-22 12:30:00,246.74,247.0,246.48,246.56,7068.0,246.74,247.0,246.48,246.56,7068.0
2024-02-22 12:35:00,246.72,246.95,246.42,246.55,16486.0,246.72,246.95,246.42,246.55,16486.0
2024-02-22 12:40:00,246.55,246.55,246.26,246.27,4729.0,246.55,246.55,246.26,246.27,4729.0
2024-02-22 12:45:00,246.48,246.8,246.39,246.8,5621.0,246.48,246.8,246.39,246.8,5621.0
2024-02-22 12:50:00,246.8,246.93,246.39,246.39,4511.0,246.8,246.93,246.39,246.39,4511.0
2024-02-22 12:55:00,246.62,246.9,246.49,246.71,8207.0,246.62,246.9,246.49,246.71,8207.0
2024-02-22 13:00:00,246.7,246.7,246.05,246.58,21792.0,246.7,246.7,246.05,246.58,21792.0
2024-02-22 13:05:00,246.67,246.91,246.45,246.8,4446.0,246.67,246.91,246.45,246.8,4446.0
2024-02-22 13:10:00,246.71,246.88,246.11,246.11,3505.0,246.71,246.88,246.11,246.11,3505.0
2024-02-22 13:15:00,246.12,246.23,245.8,245.8,4823.0,246.12,246.23,245.8,245.8,4823.0
2024-02-22 13:20:00,245.69,246.28,245.68,246.28,6019.0,245.69,246.28,245.68,246.28,6019.0
2024-02-22 13:25:00,246.28,246.8,246.28,246.69,4290.0,246.28,246.8,246.28,246.69,4290.0
2024-02-22 13:30:00,246.6,246.9,246.53,246.86,5834.0,246.6,246.9,246.53,246.86,5834.0
2024-02-22 13:35:00,246.86,246.92,246.52,246.63,8511.0,246.86,246.92,246.52,246.63,8511.0
2024-02-22 13:40:00,246.61,246.95,246.61,246.95,4679.0,246.61,246.95,246.61,246.95,4679.0
2024-02-22 13:45:00,246.95,247.01,246.68,246.68,5077.0,246.95,247.01,246.68,246.68,5077.0
2024-02-22 13:50:00,246.54,246.59,246.41,246.59,2248.0,246.54,246.59,246.41,246.59,2248.0
2024-02-22 13:55:00,246.61,246.78,246.61,246.61,3199.0,246.61,246.78,246.61,246.61,3199.0
2024-02-22 14:00:00,246.67,247.37,246.66,247.34,4384.0,246.67,247.37,246.66,247.34,4384.0
2024-02-22 14:05:00,247.26,247.38,247.15,247.29,7514.0,247.26,247.38,247.15,247.29,7514.0
2024-02-22 14:10:00,247.19,247.38,247.04,247.37,6310.0,247.19,247.38,247.04,247.37,6310.0
2024-02-22 14:15:00,247.45,247.5,247.08,247.21,7905.0,247.45,247.5,247.08,247.21,7905.0
2024-02-22 14:20:00,247.22,247.54,247.22,247.41,8331.0,247.22,247.54,247.22,247.41,8331.0
2024-02-22 14:25:00,247.42,247.69,247.2,247.26,6221.0,247.42,247.69,247.2,247.26,6221.0
2024-02-22 14:30:00,247.26,247.26,246.82,247.02,5766.0,247.26,247.26,246.82,247.02,5766.0
2024-02-22 14:35:00,247.02,247.28,246.86,247.2,15044.0,247.02,247.28,246.86,247.2,15044.0
2024-02-22 14:40:00,247.29,247.34,247.13,247.27,6966.0,247.29,247.34,247.13,247.27,6966.0
2024-02-22 14:45:00,247.16,247.24,246.99,247.01,6929.0,247.16,247.24,246.99,247.01,6929.0
2024-02-22 14:50:00,247.15,247.15,246.8,246.8,7922.0,247.15,247.15,246.8,246.8,7922.0
2024-02-22 14:55:00,246.84,247.03,246.25,246.42,8119.0,246.84,247.03,246.25,246.42,8119.0
2024-02-22 15:00:00,246.42,247.26,246.42,247.26,5415.0,246.42,247.26,246.42,247.26,5415.0
2024-02-22 15:05:00,247.24,247.33,246.82,246.95,8353.0,247.24,247.33,246.82,246.95,8353.0
2024-02-22 15:10:00,246.87,246.99,246.47,246.64,7540.0,246.87,246.99,246.47,246.64,7540.0
2024-02-22 15:15:00,246.55,247.07,246.55,246.84,7347.0,246.55,247.07,246.55,246.84,7347.0
2024-02-22 15:20:00,246.9,247.56,246.77,247.56,7928.0,246.9,247.56,246.77,247.56,7928.0
2024-02-22 15:25:00,247.56,247.74,247.16,247.17,11483.0,247.56,247.74,247.16,247.17,11483.0
2024-02-22 15:30:00,247.25,247.71,247.08,247.68,13017.0,247.25,247.71,247.08,247.68,13017.0
2024-02-22 15:35:00,247.68,247.74,247.13,247.34,17745.0,247.68,247.74,247.13,247.34,17745.0
2024-02-22 15:40:00,247.41,247.41,247.13,247.22,19082.0,247.41,247.41,247.13,247.22,19082.0
2024-02-22 15:45:00,247.18,247.68,247.14,247.59,15376.0,247.18,247.68,247.14,247.59,15376.0
2024-02-22 15:50:00,247.54,247.7,247.39,247.43,28508.0,247.54,247.7,247.39,247.43,28508.0
2024-02-22 15:55:00,247.57,247.76,247.12,247.39,86783.0,247.57,247.76,247.12,247.39,86783.0
2024-02-23 09:30:00,248.68,250.0,246.23,249.52,18647.0,248.68,250.0,246.23,249.52,18647.0
2024-02-23 09:35:00,249.28,250.98,248.76,250.02,38766.0,249.28,250.98,248.76,250.02,38766.0
2024-02-23 09:40:00,249.46,250.98,249.46,250.81,22534.0,249.46,250.98,249.46,250.81,22534.0
2024-02-23 09:45:00,250.91,251.0,248.98,248.99,15736.0,250.91,251.0,248.98,248.99,15736.0
2024-02-23 09:50:00,248.89,249.44,248.55,249.44,10878.0,248.89,249.44,248.55,249.44,10878.0
2024-02-23 09:55:00,249.46,249.86,248.94,249.48,5154.0,249.46,249.86,248.94,249.48,5154.0
2024-02-23 10:00:00,249.7,250.11,249.0,249.02,11017.0,249.7,250.11,249.0,249.02,11017.0
2024-02-23 10:05:00,249.0,249.13,248.23,248.4,17010.0,249.0,249.13,248.23,248.4,17010.0
2024-02-23 10:10:00,248.37,248.84,248.23,248.81,12451.0,248.37,248.84,248.23,248.81,12451.0
2024-02-23 10:15:00,249.08,249.17,248.24,248.33,9226.0,249.08,249.17,248.24,248.33,9226.0
2024-02-23 10:20:00,248.56,248.56,247.47,247.59,7598.0,248.56,248.56,247.47,247.59,7598.0
2024-02-23 10:25:00,247.6,247.75,246.75,246.75,7750.0,247.6,247.75,246.75,246.75,7750.0
2024-02-23 10:30:00,247.02,247.43,246.81,247.43,8867.0,247.02,247.43,246.81,247.43,8867.0
2024-02-23 10:35:00,247.43,247.61,247.14,247.37,16920.0,247.43,247.61,247.14,247.37,16920.0
2024-02-23 10:40:00,247.36,248.14,247.35,247.83,5431.0,247.36,248.14,247.35,247.83,5431.0
2024-02-23 10:45:00,247.68,247.68,247.0,247.17,5472.0,247.68,247.68,247.0,247.17,5472.0
2024-02-23 10:50:00,247.21,247.92,247.21,247.68,6818.0,247.21,247.92,247.21,247.68,6818.0
2024-02-23 10:55:00,247.72,248.23,247.59,248.05,6395.0,247.72,248.23,247.59,248.05,6395.0
2024-02-23 11:00:00,248.05,248.05,246.63,246.86,9980.0,248.05,248.05,246.63,246.86,9980.0
2024-02-23 11:05:00,247.17,247.17,246.65,246.91,3026.0,247.17,247.17,246.65,246.91,3026.0
2024-02-23 11:10:00,246.85,246.86,246.6,246.66,3071.0,246.85,246.86,246.6,246.66,3071.0
2024-02-23 11:15:00,246.53,247.05,246.46,246.9,4445.0,246.53,247.05,246.46,246.9,4445.0
2024-02-23 11:20:00,247.01,247.07,246.86,246.97,2375.0,247.01,247.07,246.86,246.97,2375.0
2024-02-23 11:25:00,246.91,247.01,246.76,246.97,5840.0,246.91,247.01,246.76,246.97,5840.0
2024-02-23 11:30:00,246.98,247.07,246.83,246.83,3023.0,246.98,247.07,246.83,246.83,3023.0
2024-02-23 11:35:00,246.76,247.24,246.76,247.06,10085.0,246.76,247.24,246.76,247.06,10085.0
2024-02-23 11:40:00,247.24,247.35,246.55,246.55,5111.0,247.24,247.35,246.55,246.55,5111.0
2024-02-23 11:45:00,246.5,246.9,246.45,246.7,8249.0,246.5,246.9,246.45,246.7,8249.0
2024-02-23 11:50:00,246.83,246.83,246.61,246.65,4375.0,246.83,246.83,246.61,246.65,4375.0
2024-02-23 11:55:00,246.84,246.92,246.47,246.78,2915.0,246.84,246.92,246.47,246.78,2915.0
2024-02-23 12:00:00,246.82,247.24,246.76,247.24,2900.0,246.82,247.24,246.76,247.24,2900.0
2024-02-23 12:05:00,247.12,247.58,247.09,247.57,1912.0,247.12,247.58,247.09,247.57,1912.0
2024-02-23 12:10:00,247.56,247.59,247.2,247.24,3080.0,247.56,247.59,247.2,247.24,3080.0
2024-02-23 12:15:00,247.15,247.24,246.93,247.2,3633.0,247.15,247.24,246.93,247.2,3633.0
2024-02-23 12:20:00,247.24,247.48,247.0,247.0,4411.0,247.24,247.48,247.0,247.0,4411.0
2024-02-23 12:25:00,246.98,247.0,246.74,246.81,2903.0,246.98,247.0,246.74,246.81,2903.0
2024-02-23 12:30:00,246.73,247.01,246.71,247.0,6993.0,246.73,247.01,246.71,247.0,6993.0
2024-02-23 12:35:00,247.0,247.08,246.78,246.87,3853.0,247.0,247.08,246.78,246.87,3853.0
2024-02-23 12:40:00,246.82,246.82,246.49,246.71,3592.0,246.82,246.82,246.49,246.71,3592.0
2024-02-23 12:45:00,246.74,247.19,246.62,247.11,6192.0,246.74,247.19,246.62,247.11,6192.0
2024-02-23 12:50:00,247.2,247.22,247.05,247.22,2422.0,247.2,247.22,247.05,247.22,2422.0
2024-02-23 12:55:00,247.2,247.62,247.2,247.62,3181.0,247.2,247.62,247.2,247.62,3181.0
2024-02-23 13:00:00,247.6,247.6,247.23,247.34,3098.0,247.6,247.6,247.23,247.34,3098.0
2024-02-23 13:05:00,247.42,247.51,247.17,247.17,5494.0,247.42,247.51,247.17,247.17,5494.0
2024-02-23 13:10:00,247.17,247.29,247.04,247.16,15994.0,247.17,247.29,247.04,247.16,15994.0
2024-02-23 13:15:00,247.09,247.09,246.95,246.98,4700.0,247.09,247.09,246.95,246.98,4700.0
2024-02-23 13:20:00,246.98,246.99,246.73,246.74,4001.0,246.98,246.99,246.73,246.74,4001.0
2024-02-23 13:25:00,246.7,246.75,246.58,246.64,5412.0,246.7,246.75,246.58,246.64,5412.0
2024-02-23 13:30:00,246.55,246.97,246.5,246.94,9077.0,246.55,246.97,246.5,246.94,9077.0
2024-02-23 13:35:00,246.83,246.87,246.73,246.75,3934.0,246.83,246.87,246.73,246.75,3934.0
2024-02-23 13:40:00,246.78,246.78,246.57,246.62,1889.0,246.78,246.78,246.57,246.62,1889.0
2024-02-23 13:45:00,246.5,246.63,246.45,246.54,2322.0,246.5,246.63,246.45,246.54,2322.0
2024-02-23 13:50:00,246.41,246.47,246.36,246.41,1800.0,246.41,246.47,246.36,246.41,1800.0
2024-02-23 13:55:00,246.41,246.52,246.07,246.09,5890.0,246.41,246.52,246.07,246.09,5890.0
2024-02-23 14:00:00,246.06,246.26,246.02,246.2,4125.0,246.06,246.26,246.02,246.2,4125.0
2024-02-23 14:05:00,246.3,246.63,246.2,246.28,4701.0,246.3,246.63,246.2,246.28,4701.0
2024-02-23 14:10:00,246.24,246.34,246.16,246.34,4325.0,246.24,246.34,246.16,246.34,4325.0
2024-02-23 14:15:00,246.44,246.61,246.33,246.45,5142.0,246.44,246.61,246.33,246.45,5142.0
2024-02-23 14:20:00,246.33,246.4,246.03,246.04,4242.0,246.33,246.4,246.03,246.04,4242.0
2024-02-23 14:25:00,246.04,246.04,245.83,245.98,6603.0,246.04,246.04,245.83,245.98,6603.0
2024-02-23 14:30:00,245.93,246.15,245.84,246.0,2565.0,245.93,246.15,245.84,246.0,2565.0
2024-02-23 14:35:00,245.92,246.05,245.85,246.0,3618.0,245.92,246.05,245.85,246.0,3618.0
2024-02-23 14:40:00,246.08,246.59,246.08,246.3,4491.0,246.08,246.59,246.08,246.3,4491.0
2024-02-23 14:45:00,246.35,246.38,246.09,246.11,3288.0,246.35,246.38,246.09,246.11,3288.0
2024-02-23 14:50:00,246.06,246.29,245.95,246.29,3224.0,246.06,246.29,245.95,246.29,3224.0
2024-02-23 14:55:00,246.32,246.55,246.29,246.46,3762.0,246.32,246.55,246.29,246.46,3762.0
2024-02-23 15:00:00,246.53,246.55,246.35,246.55,1941.0,246.53,246.55,246.35,246.55,1941.0
2024-02-23 15:05:00,246.53,246.59,246.25,246.4,5547.0,246.53,246.59,246.25,246.4,5547.0
2024-02-23 15:10:00,246.39,246.54,246.29,246.51,4174.0,246.39,246.54,246.29,246.51,4174.0
2024-02-23 15:15:00,246.5,246.68,246.5,246.63,3793.0,246.5,246.68,246.5,246.63,3793.0
2024-02-23 15:20:00,246.66,246.68,246.46,246.62,5827.0,246.66,246.68,246.46,246.62,5827.0
2024-02-23 15:25:00,246.65,246.67,246.32,246.32,4965.0,246.65,246.67,246.32,246.32,4965.0
2024-02-23 15:30:00,246.42,246.47,246.24,246.47,9456.0,246.42,246.47,246.24,246.47,9456.0
2024-02-23 15:35:00,246.43,246.88,246.42,246.87,4034.0,246.43,246.88,246.42,246.87,4034.0
2024-02-23 15:40:00,246.9,246.96,246.66,246.7,13024.0,246.9,246.96,246.66,246.7,13024.0
2024-02-23 15:45:00,246.68,247.15,246.65,247.11,15749.0,246.68,247.15,246.65,247.11,15749.0
2024-02-23 15:50:00,247.15,247.53,246.86,246.98,26294.0,247.15,247.53,246.86,246.98,26294.0
2024-02-23 15:55:00,246.97,247.51,246.97,247.27,61640.0,246.97,247.51,246.97,247.27,61640.0
2024-02-26 09:30:00,247.59,248.39,247.24,247.45,14386.0,247.59,248.39,247.24,247.45,14386.0
2024-02-26 09:35:00,247.87,247.89,247.57,247.86,2734.0,247.87,247.89,247.57,247.86,2734.0
2024-02-26 09:40:00,247.36,247.38,246.37,246.71,3883.0,247.36,247.38,246.37,246.71,3883.0
2024-02-26 09:45:00,246.93,247.11,246.67,246.75,1300.0,246.93,247.11,246.67,246.75,1300.0
2024-02-26 09:50:00,246.79,247.74,246.79,247.14,3578.0,246.79,247.74,246.79,247.14,3578.0
2024-02-26 09:55:00,247.18,248.92,247.17,248.92,4525.0,247.18,248.92,247.17,248.92,4525.0
2024-02-26 10:00:00,248.34,248.34,247.83,248.1,2667.0,248.34,248.34,247.83,248.1,2667.0
2024-02-26 10:05:00,248.22,248.8,247.99,248.46,5020.0,248.22,248.8,247.99,248.46,5020.0
2024-02-26 10:10:00,248.24,248.43,247.9,247.9,2684.0,248.24,248.43,247.9,247.9,2684.0
2024-02-26 10:15:00,247.74,247.74,247.13,247.17,1300.0,247.74,247.74,247.13,247.17,1300.0
2024-02-26 10:20:00,247.16,247.5,246.98,247.42,2293.0,247.16,247.5,246.98,247.42,2293.0
2024-02-26 10:25:00,247.82,248.27,247.57,248.09,2411.0,247.82,248.27,247.57,248.09,2411.0
2024-02-26 10:30:00,247.81,247.87,247.34,247.82,2445.0,247.81,247.87,247.34,247.82,2445.0
2024-02-26 10:35:00,248.09,248.22,247.97,248.02,1535.0,248.09,248.22,247.97,248.02,1535.0
2024-02-26 10:40:00,248.06,248.18,248.02,248.18,1810.0,248.06,248.18,248.02,248.18,1810.0
2024-02-26 10:45:00,248.17,248.17,247.53,247.53,1396.0,248.17,248.17,247.53,247.53,1396.0
2024-02-26 10:50:00,247.54,247.54,247.41,247.5,763.0,247.54,247.54,247.41,247.5,763.0
2024-02-26 10:55:00,247.37,247.45,246.69,246.69,2714.0,247.37,247.45,246.69,246.69,2714.0
2024-02-26 11:00:00,246.9,247.12,246.89,246.92,1055.0,246.9,247.12,246.89,246.92,1055.0
2024-02-26 11:05:00,247.06,247.09,246.63,246.74,1511.0,247.06,247.09,246.63,246.74,1511.0
2024-02-26 11:10:00,246.69,247.07,246.65,247.07,1949.0,246.69,247.07,246.65,247.07,1949.0
2024-02-26 11:15:00,247.11,247.23,247.03,247.13,1728.0,247.11,247.23,247.03,247.13,1728.0
2024-02-26 11:20:00,247.08,247.08,246.84,246.84,737.0,247.08,247.08,246.84,246.84,737.0
2024-02-26 11:25:00,246.67,246.9,246.66,246.9,2544.0,246.67,246.9,246.66,246.9,2544.0
2024-02-26 11:30:00,246.91,247.17,246.91,246.93,1379.0,246.91,247.17,246.91,246.93,1379.0
2024-02-26 11:35:00,246.93,246.93,246.5,246.61,1310.0,246.93,246.93,246.5,246.61,1310.0
2024-02-26 11:40:00,246.72,247.12,246.72,246.85,2452.0,246.72,247.12,246.72,246.85,2452.0
2024-02-26 11:45:00,246.92,247.14,246.84,246.98,934.0,246.92,247.14,246.84,246.98,934.0
2024-02-26 11:50:00,247.14,247.43,247.14,247.43,1044.0,247.14,247.43,247.14,247.43,1044.0
2024-02-26 11:55:00,247.43,247.47,247.34,247.34,1673.0,247.43,247.47,247.34,247.34,1673.0
2024-02-26 12:00:00,247.31,247.38,247.21,247.38,1188.0,247.31,247.38,247.21,247.38,1188.0
2024-02-26 12:05:00,247.44,247.44,247.24,247.25,1232.0,247.44,247.44,247.24,247.25,1232.0
2024-02-26 12:10:00,247.16,247.31,247.12,247.26,8707.0,247.16,247.31,247.12,247.26,8707.0
2024-02-26 12:15:00,247.27,247.35,247.04,247.05,1350.0,247.27,247.35,247.04,247.05,1350.0
2024-02-26 12:20:00,246.91,247.63,246.9,247.63,2981.0,246.91,247.63,246.9,247.63,2981.0
2024-02-26 12:25:00,247.56,247.57,247.21,247.27,1240.0,247.56,247.57,247.21,247.27,1240.0
2024-02-26 12:30:00,247.18,247.18,246.94,246.94,1000.0,247.18,247.18,246.94,246.94,1000.0
2024-02-26 12:35:00,246.91,247.08,246.89,247.05,1918.0,246.91,247.08,246.89,247.05,1918.0
2024-02-26 12:40:00,247.05,247.1,246.96,246.99,1491.0,247.05,247.1,246.96,246.99,1491.0
2024-02-26 12:45:00,246.99,247.16,246.98,247.03,2501.0,246.99,247.16,246.98,247.03,2501.0
2024-02-26 12:50:00,246.98,247.38,246.98,247.33,2027.0,246.98,247.38,246.98,247.33,2027.0
2024-02-26 12:55:00,247.31,247.67,247.31,247.67,1154.0,247.31,247.67,247.31,247.67,1154.0
2024-02-26 13:00:00,247.58,247.67,247.43,247.67,2321.0,247.58,247.67,247.43,247.67,2321.0
2024-02-26 13:05:00,247.61,247.61,247.23,247.38,2475.0,247.61,247.61,247.23,247.38,2475.0
2024-02-26 13:10:00,247.53,247.53,247.41,247.43,900.0,247.53,247.53,247.41,247.43,900.0
2024-02-26 13:15:00,247.41,247.43,247.06,247.06,2703.0,247.41,247.43,247.06,247.06,2703.0
2024-02-26 13:20:00,247.05,247.19,247.0,247.19,1746.0,247.05,247.19,247.0,247.19,1746.0
2024-02-26 13:25:00,247.12,247.17,247.01,247.17,2164.0,247.12,247.17,247.01,247.17,2164.0
2024-02-26 13:30:00,247.08,247.48,247.07,247.25,5120.0,247.08,247.48,247.07,247.25,5120.0
2024-02-26 13:35:00,247.3,247.38,247.19,247.38,2298.0,247.3,247.38,247.19,247.38,2298.0
2024-02-26 13:40:00,247.52,247.66,247.47,247.54,1844.0,247.52,247.66,247.47,247.54,1844.0
2024-02-26 13:45:00,247.66,247.76,247.43,247.44,3519.0,247.66,247.76,247.43,247.44,3519.0
2024-02-26 13:50:00,247.46,247.52,247.36,247.52,1300.0,247.46,247.52,247.36,247.52,1300.0
2024-02-26 13:55:00,247.46,247.67,247.45,247.65,919.0,247.46,247.67,247.45,247.65,919.0
2024-02-26 14:00:00,247.65,247.67,247.45,247.56,2618.0,247.65,247.67,247.45,247.56,2618.0
2024-02-26 14:05:00,247.48,247.65,247.48,247.53,1000.0,247.48,247.65,247.48,247.53,1000.0
2024-02-26 14:10:00,247.57,247.57,247.1,247.18,5069.0,247.57,247.57,247.1,247.18,5069.0
2024-02-26 14:15:00,247.18,247.18,247.02,247.09,1481.0,247.18,247.18,247.02,247.09,1481.0
2024-02-26 14:20:00,247.1,247.48,247.0,247.42,9372.0,247.1,247.48,247.0,247.42,9372.0
2024-02-26 14:25:00,247.35,247.66,247.35,247.66,1116.0,247.35,247.66,247.35,247.66,1116.0
2024-02-26 14:30:00,247.76,248.0,247.74,247.88,3597.0,247.76,248.0,247.74,247.88,3597.0
2024-02-26 14:35:00,247.99,247.99,247.63,247.69,900.0,247.99,247.99,247.63,247.69,900.0
2024-02-26 14:40:00,247.69,247.69,247.23,247.27,1218.0,247.69,247.69,247.23,247.27,1218.0
2024-02-26 14:45:00,247.2,247.55,247.2,247.55,3207.0,247.2,247.55,247.2,247.55,3207.0
2024-02-26 14:50:00,247.56,248.03,247.54,247.93,3230.0,247.56,248.03,247.54,247.93,3230.0
2024-02-26 14:55:00,247.87,248.08,247.83,247.96,4518.0,247.87,248.08,247.83,247.96,4518.0
2024-02-26 15:00:00,247.97,248.04,247.68,248.04,5049.0,247.97,248.04,247.68,248.04,5049.0
2024-02-26 15:05:00,248.03,248.04,247.7,247.77,4966.0,248.03,248.04,247.7,247.77,4966.0
2024-02-26 15:10:00,247.77,248.03,247.68,247.95,8075.0,247.77,248.03,247.68,247.95,8075.0
2024-02-26 15:15:00,247.87,248.01,247.53,247.66,6456.0,247.87,248.01,247.53,247.66,6456.0
2024-02-26 15:20:00,247.67,247.84,247.46,247.51,1653.0,247.67,247.84,247.46,247.51,1653.0
2024-02-26 15:25:00,247.54,247.85,247.54,247.8,3379.0,247.54,247.85,247.54,247.8,3379.0
2024-02-26 15:30:00,247.76,247.77,247.35,247.41,4011.0,247.76,247.77,247.35,247.41,4011.0
2024-02-26 15:35:00,247.42,247.68,247.2,247.68,3932.0,247.42,247.68,247.2,247.68,3932.0
2024-02-26 15:40:00,247.78,247.78,247.53,247.77,6383.0,247.78,247.78,247.53,247.77,6383.0
2024-02-26 15:45:00,247.79,248.1,247.79,247.9,7202.0,247.79,248.1,247.79,247.9,7202.0
2024-02-26 15:50:00,247.99,248.09,247.6,247.81,13255.0,247.99,248.09,247.6,247.81,13255.0
2024-02-26 15:55:00,247.74,247.79,247.47,247.48,40473.0,247.74,247.79,247.47,247.48,40473.0
2024-02-27 09:30:00,248.1,248.1,246.0,246.0,9943.0,248.1,248.1,246.0,246.0,9943.0
2024-02-27 09:35:00,246.03,246.95,245.7,246.95,2800.0,246.03,246.95,245.7,246.95,2800.0
2024-02-27 09:40:00,247.05,248.14,247.05,247.95,4079.0,247.05,248.14,247.05,247.95,4079.0
2024-02-27 09:45:00,247.92,248.5,247.77,247.96,8572.0,247.92,248.5,247.77,247.96,8572.0
2024-02-27 09:50:00,247.84,248.1,247.49,247.56,2818.0,247.84,248.1,247.49,247.56,2818.0
2024-02-27 09:55:00,247.79,248.04,247.57,248.04,701.0,247.79,248.04,247.57,248.04,701.0
2024-02-27 10:00:00,248.28,248.43,247.77,247.9,1876.0,248.28,248.43,247.77,247.9,1876.0
2024-02-27 10:05:00,247.93,247.93,247.29,247.33,908.0,247.93,247.93,247.29,247.33,908.0
2024-02-27 10:10:00,247.42,247.8,247.42,247.79,1088.0,247.42,247.8,247.42,247.79,1088.0
2024-02-27 10:15:00,247.71,248.39,247.67,248.39,630.0,247.71,248.39,247.67,248.39,630.0
2024-02-27 10:20:00,248.45,248.69,248.35,248.47,3678.0,248.45,248.69,248.35,248.47,3678.0
2024-02-27 10:25:00,248.42,248.57,248.34,248.54,2306.0,248.42,248.57,248.34,248.54,2306.0
2024-02-27 10:30:00,248.55,248.93,248.54,248.91,3177.0,248.55,248.93,248.54,248.91,3177.0
2024-02-27 10:35:00,248.91,248.92,248.56,248.56,2186.0,248.91,248.92,248.56,248.56,2186.0
2024-02-27 10:40:00,248.49,248.7,248.47,248.58,6064.0,248.49,248.7,248.47,248.58,6064.0
2024-02-27 10:45:00,248.46,249.21,248.46,248.72,6978.0,248.46,249.21,248.46,248.72,6978.0
2024-02-27 10:50:00,248.67,249.17,248.66,249.17,9438.0,248.67,249.17,248.66,249.17,9438.0
2024-02-27 10:55:00,249.33,249.56,249.25,249.53,3800.0,249.33,249.56,249.25,249.53,3800.0
2024-02-27 11:00:00,249.42,249.61,249.27,249.48,12307.0,249.42,249.61,249.27,249.48,12307.0
2024-02-27 11:05:00,249.61,249.61,248.84,248.84,14896.0,249.61,249.61,248.84,248.84,14896.0
2024-02-27 11:10:00,248.77,248.84,248.64,248.84,3500.0,248.77,248.84,248.64,248.84,3500.0
2024-02-27 11:15:00,248.74,248.83,248.54,248.55,1261.0,248.74,248.83,248.54,248.55,1261.0
2024-02-27 11:20:00,248.67,248.67,248.18,248.33,1701.0,248.67,248.67,248.18,248.33,1701.0
2024-02-27 11:25:00,248.22,248.39,248.04,248.23,4362.0,248.22,248.39,248.04,248.23,4362.0
2024-02-27 11:30:00,248.27,248.59,248.25,248.37,4202.0,248.27,248.59,248.25,248.37,4202.0
2024-02-27 11:35:00,248.37,248.47,248.15,248.2,4889.0,248.37,248.47,248.15,248.2,4889.0
2024-02-27 11:40:00,248.3,248.49,247.98,248.03,3214.0,248.3,248.49,247.98,248.03,3214.0
2024-02-27 11:45:00,248.03,248.22,248.0,248.22,4585.0,248.03,248.22,248.0,248.22,4585.0
2024-02-27 11:50:00,248.43,248.69,248.43,248.68,3779.0,248.43,248.69,248.43,248.68,3779.0
2024-02-27 11:55:00,248.85,249.16,248.78,248.91,3508.0,248.85,249.16,248.78,248.91,3508.0
2024-02-27 12:00:00,248.71,248.93,248.71,248.89,1445.0,248.71,248.93,248.71,248.89,1445.0
2024-02-27 12:05:00,248.9,249.11,248.77,249.06,2150.0,248.9,249.11,248.77,249.06,2150.0
2024-02-27 12:10:00,248.97,248.97,248.97,248.97,100.0,248.97,248.97,248.97,248.97,100.0
2024-02-27 12:15:00,249.18,249.49,249.18,249.27,5693.0,249.18,249.49,249.18,249.27,5693.0
2024-02-27 12:20:00,249.47,249.47,249.21,249.21,3676.0,249.47,249.47,249.21,249.21,3676.0
2024-02-27 12:25:00,249.1,249.24,248.96,249.24,1000.0,249.1,249.24,248.96,249.24,1000.0
2024-02-27 12:30:00,249.18,249.34,249.12,249.34,2863.0,249.18,249.34,249.12,249.34,2863.0
2024-02-27 12:35:00,249.35,249.45,249.12,249.14,3215.0,249.35,249.45,249.12,249.14,3215.0
2024-02-27 12:40:00,249.08,249.1,248.62,248.77,9113.0,249.08,249.1,248.62,248.77,9113.0
2024-02-27 12:45:00,248.78,249.16,248.78,248.96,1761.0,248.78,249.16,248.78,248.96,1761.0
2024-02-27 12:50:00,248.95,248.95,248.6,248.84,1560.0,248.95,248.95,248.6,248.84,1560.0
2024-02-27 12:55:00,248.7,248.81,248.35,248.57,1761.0,248.7,248.81,248.35,248.57,1761.0
2024-02-27 13:00:00,248.6,248.87,248.59,248.87,2236.0,248.6,248.87,248.59,248.87,2236.0
2024-02-27 13:05:00,248.88,249.02,248.8,248.94,1711.0,248.88,249.02,248.8,248.94,1711.0
2024-02-27 13:10:00,248.93,249.21,248.93,248.97,4008.0,248.93,249.21,248.93,248.97,4008.0
2024-02-27 13:15:00,249.03,249.03,248.94,248.95,2409.0,249.03,249.03,248.94,248.95,2409.0
2024-02-27 13:20:00,249.03,249.03,248.55,248.89,4194.0,249.03,249.03,248.55,248.89,4194.0
2024-02-27 13:25:00,248.99,249.08,248.92,248.93,515.0,248.99,249.08,248.92,248.93,515.0
2024-02-27 13:30:00,248.76,249.0,248.76,248.81,1327.0,248.76,249.0,248.76,248.81,1327.0
2024-02-27 13:35:00,248.77,248.9,248.55,248.55,3529.0,248.77,248.9,248.55,248.55,3529.0
2024-02-27 13:40:00,248.68,248.72,248.29,248.54,2873.0,248.68,248.72,248.29,248.54,2873.0
2024-02-27 13:45:00,248.46,248.54,248.31,248.54,2081.0,248.46,248.54,248.31,248.54,2081.0
2024-02-27 13:50:00,248.57,248.59,248.4,248.56,883.0,248.57,248.59,248.4,248.56,883.0
2024-02-27 13:55:00,248.5,248.59,248.29,248.39,5066.0,248.5,248.59,248.29,248.39,5066.0
2024-02-27 14:00:00,248.3,248.5,248.08,248.38,1700.0,248.3,248.5,248.08,248.38,1700.0
2024-02-27 14:05:00,248.55,248.7,248.49,248.49,1535.0,248.55,248.7,248.49,248.49,1535.0
2024-02-27 14:10:00,248.44,248.55,248.31,248.37,2122.0,248.44,248.55,248.31,248.37,2122.0
2024-02-27 14:15:00,248.36,248.44,248.07,248.17,1577.0,248.36,248.44,248.07,248.17,1577.0
2024-02-27 14:20:00,248.16,248.39,248.06,248.2,2313.0,248.16,248.39,248.06,248.2,2313.0
2024-02-27 14:25:00,248.2,248.3,248.13,248.23,700.0,248.2,248.3,248.13,248.23,700.0
2024-02-27 14:30:00,248.31,248.38,247.99,248.15,2189.0,248.31,248.38,247.99,248.15,2189.0
2024-02-27 14:35:00,248.19,248.3,248.15,248.16,1000.0,248.19,248.3,248.15,248.16,1000.0
2024-02-27 14:40:00,248.2,248.4,248.14,248.23,2800.0,248.2,248.4,248.14,248.23,2800.0
2024-02-27 14:45:00,248.31,248.46,248.14,248.14,4073.0,248.31,248.46,248.14,248.14,4073.0
2024-02-27 14:50:00,248.34,248.53,248.08,248.37,8159.0,248.34,248.53,248.08,248.37,8159.0
2024-02-27 14:55:00,248.22,248.6,248.22,248.5,1213.0,248.22,248.6,248.22,248.5,1213.0
2024-02-27 15:00:00,248.59,248.64,248.43,248.52,6725.0,248.59,248.64,248.43,248.52,6725.0
2024-02-27 15:05:00,248.5,248.62,248.32,248.53,5791.0,248.5,248.62,248.32,248.53,5791.0
2024-02-27 15:10:00,248.59,248.64,248.51,248.55,2799.0,248.59,248.64,248.51,248.55,2799.0
2024-02-27 15:15:00,248.58,248.58,247.78,247.89,18806.0,248.58,248.58,247.78,247.89,18806.0
2024-02-27 15:20:00,247.77,248.37,247.77,248.37,2176.0,247.77,248.37,247.77,248.37,2176.0
2024-02-27 15:25:00,248.57,248.71,248.42,248.67,4364.0,248.57,248.71,248.42,248.67,4364.0
2024-02-27 15:30:00,248.53,248.73,248.53,248.7,3638.0,248.53,248.73,248.53,248.7,3638.0
2024-02-27 15:35:00,248.72,248.88,248.65,248.81,4342.0,248.72,248.88,248.65,248.81,4342.0
2024-02-27 15:40:00,248.77,248.95,248.58,248.95,4972.0,248.77,248.95,248.58,248.95,4972.0
2024-02-27 15:45:00,248.94,248.99,248.49,248.49,12450.0,248.94,248.99,248.49,248.49,12450.0
2024-02-27 15:50:00,248.58,248.9,248.46,248.81,14942.0,248.58,248.9,248.46,248.81,14942.0
2024-02-27 15:55:00,248.74,249.06,248.59,248.75,35215.0,248.74,249.06,248.59,248.75,35215.0
2024-02-28 09:30:00,248.55,249.69,248.55,249.18,15699.0,248.55,249.69,248.55,249.18,15699.0
2024-02-28 09:35:00,249.17,249.51,249.17,249.45,1900.0,249.17,249.51,249.17,249.45,1900.0
2024-02-28 09:40:00,249.28,249.9,249.13,249.53,7359.0,249.28,249.9,249.13,249.53,7359.0
2024-02-28 09:45:00,249.66,252.51,249.65,252.06,34890.0,249.66,252.51,249.65,252.06,34890.0
2024-02-28 09:50:00,251.97,252.19,251.03,251.14,5416.0,251.97,252.19,251.03,251.14,5416.0
2024-02-28 09:55:00,251.12,251.67,250.82,250.82,7188.0,251.12,251.67,250.82,250.82,7188.0
2024-02-28 10:00:00,250.89,251.01,250.45,250.66,4376.0,250.89,251.01,250.45,250.66,4376.0
2024-02-28 10:05:00,250.65,251.54,250.64,251.0,16694.0,250.65,251.54,250.64,251.0,16694.0
2024-02-28 10:10:00,250.98,251.54,250.98,250.99,4856.0,250.98,251.54,250.98,250.99,4856.0
2024-02-28 10:15:00,250.81,250.94,250.39,250.39,6004.0,250.81,250.94,250.39,250.39,6004.0
2024-02-28 10:20:00,250.09,250.33,250.06,250.19,2567.0,250.09,250.33,250.06,250.19,2567.0
2024-02-28 10:25:00,250.21,250.29,249.97,250.06,3272.0,250.21,250.29,249.97,250.06,3272.0
2024-02-28 10:30:00,250.0,250.22,249.86,250.01,7070.0,250.0,250.22,249.86,250.01,7070.0
2024-02-28 10:35:00,250.1,250.22,249.51,249.63,3918.0,250.1,250.22,249.51,249.63,3918.0
2024-02-28 10:40:00,249.66,249.75,249.58,249.58,3998.0,249.66,249.75,249.58,249.58,3998.0
2024-02-28 10:45:00,249.63,250.05,249.42,250.02,1696.0,249.63,250.05,249.42,250.02,1696.0
2024-02-28 10:50:00,249.93,250.37,249.92,249.94,7959.0,249.93,250.37,249.92,249.94,7959.0
2024-02-28 10:55:00,249.89,250.04,249.85,250.01,14134.0,249.89,250.04,249.85,250.01,14134.0
2024-02-28 11:00:00,250.0,250.0,249.41,249.52,5371.0,250.0,250.0,249.41,249.52,5371.0
2024-02-28 11:05:00,249.59,250.36,249.59,249.72,2680.0,249.59,250.36,249.59,249.72,2680.0
2024-02-28 11:10:00,249.67,249.8,249.51,249.54,2321.0,249.67,249.8,249.51,249.54,2321.0
2024-02-28 11:15:00,249.52,249.72,249.44,249.52,2680.0,249.52,249.72,249.44,249.52,2680.0
2024-02-28 11:20:00,249.52,249.68,249.45,249.68,7084.0,249.52,249.68,249.45,249.68,7084.0
2024-02-28 11:25:00,249.58,249.68,249.37,249.45,7660.0,249.58,249.68,249.37,249.45,7660.0
2024-02-28 11:30:00,249.35,249.36,249.03,249.03,2404.0,249.35,249.36,249.03,249.03,2404.0
2024-02-28 11:35:00,249.0,249.34,248.98,249.23,3865.0,249.0,249.34,248.98,249.23,3865.0
2024-02-28 11:40:00,249.23,249.37,249.17,249.37,3314.0,249.23,249.37,249.17,249.37,3314.0
2024-02-28 11:45:00,249.39,249.61,249.35,249.49,2339.0,249.39,249.61,249.35,249.49,2339.0
2024-02-28 11:50:00,249.49,249.8,249.49,249.78,3384.0,249.49,249.8,249.49,249.78,3384.0
2024-02-28 11:55:00,249.76,249.91,249.67,249.87,4043.0,249.76,249.91,249.67,249.87,4043.0
2024-02-28 12:00:00,249.86,249.97,249.76,249.97,2947.0,249.86,249.97,249.76,249.97,2947.0
2024-02-28 12:05:00,249.79,249.93,249.67,249.84,2401.0,249.79,249.93,249.67,249.84,2401.0
2024-02-28 12:10:00,249.89,249.99,249.87,249.9,2404.0,249.89,249.99,249.87,249.9,2404.0
2024-02-28 12:15:00,249.9,249.99,249.7,249.91,3404.0,249.9,249.99,249.7,249.91,3404.0
2024-02-28 12:20:00,249.91,250.01,249.82,250.0,3509.0,249.91,250.01,249.82,250.0,3509.0
2024-02-28 12:25:00,249.99,250.09,249.82,249.82,10434.0,249.99,250.09,249.82,249.82,10434.0
2024-02-28 12:30:00,249.81,249.89,249.74,249.88,2405.0,249.81,249.89,249.74,249.88,2405.0
2024-02-28 12:35:00,249.9,249.9,249.65,249.71,6000.0,249.9,249.9,249.65,249.71,6000.0
2024-02-28 12:40:00,249.7,250.05,249.64,250.01,6011.0,249.7,250.05,249.64,250.01,6011.0
2024-02-28 12:45:00,249.93,250.03,249.87,249.92,6032.0,249.93,250.03,249.87,249.92,6032.0
2024-02-28 12:50:00,250.04,250.04,249.68,249.76,6820.0,250.04,250.04,249.68,249.76,6820.0
2024-02-28 12:55:00,249.76,249.95,249.74,249.85,7852.0,249.76,249.95,249.74,249.85,7852.0
2024-02-28 13:00:00,249.73,250.22,249.66,250.22,4799.0,249.73,250.22,249.66,250.22,4799.0
2024-02-28 13:05:00,250.12,250.22,250.07,250.18,2546.0,250.12,250.22,250.07,250.18,2546.0
2024-02-28 13:10:00,250.32,250.86,250.32,250.86,3940.0,250.32,250.86,250.32,250.86,3940.0
2024-02-28 13:15:00,250.86,250.86,250.59,250.65,1304.0,250.86,250.86,250.59,250.65,1304.0
2024-02-28 13:20:00,250.66,251.04,250.66,251.04,11900.0,250.66,251.04,250.66,251.04,11900.0
2024-02-28 13:25:00,251.24,251.28,251.07,251.15,2100.0,251.24,251.28,251.07,251.15,2100.0
2024-02-28 13:30:00,251.38,251.38,251.02,251.11,2835.0,251.38,251.38,251.02,251.11,2835.0
2024-02-28 13:35:00,251.19,251.27,250.98,251.07,3954.0,251.19,251.27,250.98,251.07,3954.0
2024-02-28 13:40:00,251.09,251.09,250.78,250.94,3580.0,251.09,251.09,250.78,250.94,3580.0
2024-02-28 13:45:00,250.92,251.01,250.9,250.98,2026.0,250.92,251.01,250.9,250.98,2026.0
2024-02-28 13:50:00,250.9,250.92,250.82,250.89,2932.0,250.9,250.92,250.82,250.89,2932.0
2024-02-28 13:55:00,250.93,250.93,250.6,250.65,2357.0,250.93,250.93,250.6,250.65,2357.0
2024-02-28 14:00:00,250.66,250.66,250.29,250.33,2156.0,250.66,250.66,250.29,250.33,2156.0
2024-02-28 14:05:00,250.39,250.48,250.17,250.37,3606.0,250.39,250.48,250.17,250.37,3606.0
2024-02-28 14:10:00,250.31,250.36,250.13,250.21,2031.0,250.31,250.36,250.13,250.21,2031.0
2024-02-28 14:15:00,250.04,250.3,250.04,250.09,4042.0,250.04,250.3,250.04,250.09,4042.0
2024-02-28 14:20:00,250.04,250.27,250.04,250.21,2872.0,250.04,250.27,250.04,250.21,2872.0
2024-02-28 14:25:00,250.21,250.32,250.18,250.18,2202.0,250.21,250.32,250.18,250.18,2202.0
2024-02-28 14:30:00,250.12,250.18,249.82,249.85,3699.0,250.12,250.18,249.82,249.85,3699.0
2024-02-28 14:35:00,249.79,249.79,249.69,249.79,2400.0,249.79,249.79,249.69,249.79,2400.0
2024-02-28 14:40:00,249.79,249.81,249.56,249.65,4092.0,249.79,249.81,249.56,249.65,4092.0
2024-02-28 14:45:00,249.64,249.64,249.56,249.57,3310.0,249.64,249.64,249.56,249.57,3310.0
2024-02-28 14:50:00,249.58,249.71,249.47,249.63,8338.0,249.58,249.71,249.47,249.63,8338.0
2024-02-28 14:55:00,249.63,249.73,249.57,249.68,12924.0,249.63,249.73,249.57,249.68,12924.0
2024-02-28 15:00:00,249.68,249.86,249.63,249.7,13633.0,249.68,249.86,249.63,249.7,13633.0
2024-02-28 15:05:00,249.65,249.72,249.21,249.32,7403.0,249.65,249.72,249.21,249.32,7403.0
2024-02-28 15:10:00,249.32,249.44,249.27,249.33,6723.0,249.32,249.44,249.27,249.33,6723.0
2024-02-28 15:15:00,249.39,249.47,249.33,249.4,9242.0,249.39,249.47,249.33,249.4,9242.0
2024-02-28 15:20:00,249.37,249.42,249.25,249.37,9958.0,249.37,249.42,249.25,249.37,9958.0
2024-02-28 15:25:00,249.42,249.75,249.36,249.75,6043.0,249.42,249.75,249.36,249.75,6043.0
2024-02-28 15:30:00,249.73,249.84,249.65,249.66,3765.0,249.73,249.84,249.65,249.66,3765.0
2024-02-28 15:35:00,249.65,249.75,249.53,249.55,5801.0,249.65,249.75,249.53,249.55,5801.0
2024-02-28 15:40:00,249.55,249.7,249.42,249.42,6319.0,249.55,249.7,249.42,249.42,6319.0
2024-02-28 15:45:00,249.41,249.47,249.28,249.39,12868.0,249.41,249.47,249.28,249.39,12868.0
2024-02-28 15:50:00,249.46,249.46,249.15,249.39,17162.0,249.46,249.46,249.15,249.39,17162.0
2024-02-28 15:55:00,249.42,250.42,249.42,250.4,70967.0,249.42,250.42,249.42,250.4,70967.0
2024-02-29 09:30:00,250.02,250.02,248.08,249.49,21036.0,250.02,250.02,248.08,249.49,21036.0
2024-02-29 09:35:00,249.51,250.05,249.49,249.9,3070.0,249.51,250.05,249.49,249.9,3070.0
2024-02-29 09:40:00,249.81,249.81,248.9,249.06,2155.0,249.81,249.81,248.9,249.06,2155.0
2024-02-29 09:45:00,249.25,249.69,248.9,249.48,6650.0,249.25,249.69,248.9,249.48,6650.0
2024-02-29 09:50:00,249.2,249.33,248.37,248.53,4016.0,249.2,249.33,248.37,248.53,4016.0
2024-02-29 09:55:00,248.36,248.62,248.16,248.38,5387.0,248.36,248.62,248.16,248.38,5387.0
2024-02-29 10:00:00,248.32,248.42,247.97,248.34,15267.0,248.32,248.42,247.97,248.34,15267.0
2024-02-29 10:05:00,248.33,248.33,247.68,247.89,8995.0,248.33,248.33,247.68,247.89,8995.0
2024-02-29 10:10:00,247.7,247.77,246.6,246.92,4194.0,247.7,247.77,246.6,246.92,4194.0
2024-02-29 10:15:00,247.62,247.62,247.49,247.59,985.0,247.62,247.62,247.49,247.59,985.0
2024-02-29 10:20:00,247.42,247.45,246.92,247.45,2183.0,247.42,247.45,246.92,247.45,2183.0
2024-02-29 10:25:00,247.36,247.49,247.21,247.48,5710.0,247.36,247.49,247.21,247.48,5710.0
2024-02-29 10:30:00,247.5,247.5,247.06,247.21,3985.0,247.5,247.5,247.06,247.21,3985.0
2024-02-29 10:35:00,247.16,247.45,246.98,247.45,5173.0,247.16,247.45,246.98,247.45,5173.0
2024-02-29 10:40:00,247.34,247.53,247.1,247.33,2200.0,247.34,247.53,247.1,247.33,2200.0
2024-02-29 10:45:00,247.29,247.57,247.07,247.51,2397.0,247.29,247.57,247.07,247.51,2397.0
2024-02-29 10:50:00,247.41,247.52,247.36,247.37,1205.0,247.41,247.52,247.36,247.37,1205.0
2024-02-29 10:55:00,247.38,248.02,247.38,247.92,12826.0,247.38,248.02,247.38,247.92,12826.0
2024-02-29 11:00:00,248.0,248.91,247.96,248.86,2652.0,248.0,248.91,247.96,248.86,2652.0
2024-02-29 11:05:00,248.81,248.81,248.42,248.48,1640.0,248.81,248.81,248.42,248.48,1640.0
2024-02-29 11:10:00,248.68,248.94,248.66,248.92,840.0,248.68,248.94,248.66,248.92,840.0
2024-02-29 11:15:00,249.05,249.16,249.03,249.15,1968.0,249.05,249.16,249.03,249.15,1968.0
2024-02-29 11:20:00,249.11,249.48,249.05,249.48,1844.0,249.11,249.48,249.05,249.48,1844.0
2024-02-29 11:25:00,249.44,249.55,248.9,248.9,2643.0,249.44,249.55,248.9,248.9,2643.0
2024-02-29 11:30:00,248.76,248.95,248.33,248.34,4404.0,248.76,248.95,248.33,248.34,4404.0
2024-02-29 11:35:00,248.31,248.5,248.1,248.1,6451.0,248.31,248.5,248.1,248.1,6451.0
2024-02-29 11:40:00,247.82,248.15,247.81,247.83,2367.0,247.82,248.15,247.81,247.83,2367.0
2024-02-29 11:45:00,247.78,248.25,247.62,248.12,4498.0,247.78,248.25,247.62,248.12,4498.0
2024-02-29 11:50:00,248.06,248.07,247.63,247.67,3396.0,248.06,248.07,247.63,247.67,3396.0
2024-02-29 11:55:00,247.74,247.79,247.32,247.38,4854.0,247.74,247.79,247.32,247.38,4854.0
2024-02-29 12:00:00,247.4,247.58,247.39,247.57,400.0,247.4,247.58,247.39,247.57,400.0
2024-02-29 12:05:00,247.57,247.57,247.02,247.04,2481.0,247.57,247.57,247.02,247.04,2481.0
2024-02-29 12:10:00,247.12,247.32,247.1,247.31,5688.0,247.12,247.32,247.1,247.31,5688.0
2024-02-29 12:15:00,247.36,247.49,247.31,247.48,3581.0,247.36,247.49,247.31,247.48,3581.0
2024-02-29 12:20:00,247.48,247.61,247.27,247.43,3061.0,247.48,247.61,247.27,247.43,3061.0
2024-02-29 12:25:00,247.29,247.29,246.89,246.9,4617.0,247.29,247.29,246.89,246.9,4617.0
2024-02-29 12:30:00,246.93,247.27,246.93,247.27,2048.0,246.93,247.27,246.93,247.27,2048.0
2024-02-29 12:35:00,247.3,247.39,247.27,247.39,1891.0,247.3,247.39,247.27,247.39,1891.0
2024-02-29 12:40:00,247.49,247.6,247.39,247.39,1457.0,247.49,247.6,247.39,247.39,1457.0
2024-02-29 12:45:00,247.4,247.65,247.39,247.47,5103.0,247.4,247.65,247.39,247.47,5103.0
2024-02-29 12:50:00,247.61,247.62,247.39,247.62,2229.0,247.61,247.62,247.39,247.62,2229.0
2024-02-29 12:55:00,247.41,247.49,247.3,247.33,3826.0,247.41,247.49,247.3,247.33,3826.0
2024-02-29 13:00:00,247.44,247.44,247.18,247.41,3607.0,247.44,247.44,247.18,247.41,3607.0
2024-02-29 13:05:00,247.24,247.27,247.01,247.06,1227.0,247.24,247.27,247.01,247.06,1227.0
2024-02-29 13:10:00,247.05,247.14,246.93,247.01,2237.0,247.05,247.14,246.93,247.01,2237.0
2024-02-29 13:15:00,247.08,247.15,247.01,247.12,1586.0,247.08,247.15,247.01,247.12,1586.0
2024-02-29 13:20:00,247.02,247.02,246.76,246.81,2890.0,247.02,247.02,246.76,246.81,2890.0
2024-02-29 13:25:00,246.81,247.14,246.81,247.14,2172.0,246.81,247.14,246.81,247.14,2172.0
2024-02-29 13:30:00,247.1,247.21,247.08,247.21,1004.0,247.1,247.21,247.08,247.21,1004.0
2024-02-29 13:35:00,247.21,247.4,247.21,247.4,2149.0,247.21,247.4,247.21,247.4,2149.0
2024-02-29 13:40:00,247.42,247.51,247.38,247.48,1902.0,247.42,247.51,247.38,247.48,1902.0
2024-02-29 13:45:00,247.43,247.5,247.32,247.44,8978.0,247.43,247.5,247.32,247.44,8978.0
2024-02-29 13:50:00,247.38,247.57,247.36,247.57,1265.0,247.38,247.57,247.36,247.57,1265.0
2024-02-29 13:55:00,247.56,247.6,247.44,247.45,1437.0,247.56,247.6,247.44,247.45,1437.0
2024-02-29 14:00:00,247.45,247.46,247.36,247.36,1569.0,247.45,247.46,247.36,247.36,1569.0
2024-02-29 14:05:00,247.38,247.51,247.28,247.42,4183.0,247.38,247.51,247.28,247.42,4183.0
2024-02-29 14:10:00,247.38,247.41,247.17,247.32,2257.0,247.38,247.41,247.17,247.32,2257.0
2024-02-29 14:15:00,247.32,247.32,247.13,247.16,3353.0,247.32,247.32,247.13,247.16,3353.0
2024-02-29 14:20:00,247.27,247.38,247.21,247.27,2685.0,247.27,247.38,247.21,247.27,2685.0
2024-02-29 14:25:00,247.12,247.26,247.02,247.12,2771.0,247.12,247.26,247.02,247.12,2771.0
2024-02-29 14:30:00,247.19,247.27,247.15,247.16,1255.0,247.19,247.27,247.15,247.16,1255.0
2024-02-29 14:35:00,247.15,247.2,247.1,247.11,2089.0,247.15,247.2,247.1,247.11,2089.0
2024-02-29 14:40:00,247.27,247.5,247.27,247.38,4185.0,247.27,247.5,247.27,247.38,4185.0
2024-02-29 14:45:00,247.33,247.33,247.23,247.27,2416.0,247.33,247.33,247.23,247.27,2416.0
2024-02-29 14:50:00,247.29,247.29,247.13,247.26,3150.0,247.29,247.29,247.13,247.26,3150.0
2024-02-29 14:55:00,247.17,247.21,247.06,247.17,3783.0,247.17,247.21,247.06,247.17,3783.0
2024-02-29 15:00:00,247.18,247.35,247.11,247.34,2476.0,247.18,247.35,247.11,247.34,2476.0
2024-02-29 15:05:00,247.23,247.23,247.16,247.2,626.0,247.23,247.23,247.16,247.2,626.0
2024-02-29 15:10:00,247.12,247.19,247.01,247.06,3805.0,247.12,247.19,247.01,247.06,3805.0
2024-02-29 15:15:00,247.14,247.22,246.92,246.99,2837.0,247.14,247.22,246.92,246.99,2837.0
2024-02-29 15:20:00,246.96,247.06,246.86,246.98,2372.0,246.96,247.06,246.86,246.98,2372.0
2024-02-29 15:25:00,247.0,247.16,246.88,246.88,3030.0,247.0,247.16,246.88,246.88,3030.0
2024-02-29 15:30:00,246.87,247.06,246.82,247.0,4626.0,246.87,247.06,246.82,247.0,4626.0
2024-02-29 15:35:00,246.94,247.2,246.91,247.14,6002.0,246.94,247.2,246.91,247.14,6002.0
2024-02-29 15:40:00,247.18,247.18,246.19,246.24,12551.0,247.18,247.18,246.19,246.24,12551.0
2024-02-29 15:45:00,246.24,246.91,246.19,246.74,35123.0,246.24,246.91,246.19,246.74,35123.0
2024-02-29 15:50:00,246.68,247.15,246.59,247.12,48653.0,246.68,247.15,246.59,247.12,48653.0
2024-02-29 15:55:00,247.03,247.33,246.55,246.84,104578.0,247.03,247.33,246.55,246.84,104578.0
2024-03-01 09:30:00,246.48,246.99,244.0,245.78,13191.0,246.48,246.99,244.0,245.78,13191.0
2024-03-01 09:35:00,245.68,245.84,245.06,245.26,9762.0,245.68,245.84,245.06,245.26,9762.0
2024-03-01 09:40:00,245.01,245.36,244.94,244.94,6756.0,245.01,245.36,244.94,244.94,6756.0
2024-03-01 09:45:00,244.99,245.92,244.91,245.75,4404.0,244.99,245.92,244.91,245.75,4404.0
2024-03-01 09:50:00,246.0,246.71,245.92,246.71,9376.0,246.0,246.71,245.92,246.71,9376.0
2024-03-01 09:55:00,246.48,247.24,246.04,246.95,12284.0,246.48,247.24,246.04,246.95,12284.0
2024-03-01 10:00:00,247.16,247.46,246.8,247.08,18401.0,247.16,247.46,246.8,247.08,18401.0
2024-03-01 10:05:00,247.0,247.66,247.0,247.61,10794.0,247.0,247.66,247.0,247.61,10794.0
2024-03-01 10:10:00,247.63,247.95,247.63,247.95,15139.0,247.63,247.95,247.63,247.95,15139.0
2024-03-01 10:15:00,247.9,248.0,247.66,247.81,5106.0,247.9,248.0,247.66,247.81,5106.0
2024-03-01 10:20:00,247.82,248.24,247.81,248.24,5893.0,247.82,248.24,247.81,248.24,5893.0
2024-03-01 10:25:00,248.52,249.26,248.43,249.2,4825.0,248.52,249.26,248.43,249.2,4825.0
2024-03-01 10:30:00,249.3,249.42,248.72,248.84,9339.0,249.3,249.42,248.72,248.84,9339.0
2024-03-01 10:35:00,249.16,249.25,248.84,249.25,3702.0,249.16,249.25,248.84,249.25,3702.0
2024-03-01 10:40:00,249.4,249.82,249.4,249.79,1989.0,249.4,249.82,249.4,249.79,1989.0
2024-03-01 10:45:00,249.92,250.0,249.68,249.78,8896.0,249.92,250.0,249.68,249.78,8896.0
2024-03-01 10:50:00,250.09,250.82,250.09,250.82,2326.0,250.09,250.82,250.09,250.82,2326.0
2024-03-01 10:55:00,250.74,250.74,250.15,250.16,8138.0,250.74,250.74,250.15,250.16,8138.0
2024-03-01 11:00:00,250.09,250.16,249.66,249.83,8305.0,250.09,250.16,249.66,249.83,8305.0
2024-03-01 11:05:00,249.96,250.19,249.83,250.01,5905.0,249.96,250.19,249.83,250.01,5905.0
2024-03-01 11:10:00,250.19,250.58,250.19,250.5,2040.0,250.19,250.58,250.19,250.5,2040.0
2024-03-01 11:15:00,250.61,250.63,250.03,250.34,9323.0,250.61,250.63,250.03,250.34,9323.0
2024-03-01 11:20:00,250.26,250.57,250.12,250.14,9541.0,250.26,250.57,250.12,250.14,9541.0
2024-03-01 11:25:00,250.02,250.15,249.84,250.05,3737.0,250.02,250.15,249.84,250.05,3737.0
2024-03-01 11:30:00,250.18,250.19,249.97,250.14,2141.0,250.18,250.19,249.97,250.14,2141.0
2024-03-01 11:35:00,250.06,250.11,249.5,249.75,28976.0,250.06,250.11,249.5,249.75,28976.0
2024-03-01 11:40:00,249.67,249.67,249.41,249.6,4201.0,249.67,249.67,249.41,249.6,4201.0
2024-03-01 11:45:00,249.76,249.89,249.58,249.59,3105.0,249.76,249.89,249.58,249.59,3105.0
2024-03-01 11:50:00,249.57,250.09,249.54,250.09,3595.0,249.57,250.09,249.54,250.09,3595.0
2024-03-01 11:55:00,249.92,249.96,249.92,249.96,387.0,249.92,249.96,249.92,249.96,387.0
2024-03-01 12:00:00,249.97,250.14,249.75,250.11,5448.0,249.97,250.14,249.75,250.11,5448.0
2024-03-01 12:05:00,250.04,250.16,249.84,250.16,3981.0,250.04,250.16,249.84,250.16,3981.0
2024-03-01 12:10:00,250.27,250.41,250.15,250.41,2458.0,250.27,250.41,250.15,250.41,2458.0
2024-03-01 12:15:00,250.58,250.58,250.27,250.39,7015.0,250.58,250.58,250.27,250.39,7015.0
2024-03-01 12:20:00,250.5,250.51,250.22,250.37,4949.0,250.5,250.51,250.22,250.37,4949.0
2024-03-01 12:25:00,250.35,250.38,250.11,250.26,6352.0,250.35,250.38,250.11,250.26,6352.0
2024-03-01 12:30:00,250.31,250.62,250.29,250.55,1898.0,250.31,250.62,250.29,250.55,1898.0
2024-03-01 12:35:00,250.59,250.87,250.58,250.62,3187.0,250.59,250.87,250.58,250.62,3187.0
2024-03-01 12:40:00,250.74,251.0,250.63,250.99,8391.0,250.74,251.0,250.63,250.99,8391.0
2024-03-01 12:45:00,251.15,251.15,250.82,250.84,3036.0,251.15,251.15,250.82,250.84,3036.0
2024-03-01 12:50:00,250.9,251.07,250.68,251.07,5945.0,250.9,251.07,250.68,251.07,5945.0
2024-03-01 12:55:00,251.28,251.38,251.05,251.28,4539.0,251.28,251.38,251.05,251.28,4539.0
2024-03-01 13:00:00,251.09,251.51,251.09,251.26,4354.0,251.09,251.51,251.09,251.26,4354.0
2024-03-01 13:05:00,251.23,251.42,251.1,251.42,1749.0,251.23,251.42,251.1,251.42,1749.0
2024-03-01 13:10:00,251.54,251.65,251.06,251.07,4310.0,251.54,251.65,251.06,251.07,4310.0
2024-03-01 13:15:00,251.01,251.22,251.0,251.08,2082.0,251.01,251.22,251.0,251.08,2082.0
2024-03-01 13:20:00,250.91,251.25,250.91,250.92,3011.0,250.91,251.25,250.91,250.92,3011.0
2024-03-01 13:25:00,250.99,251.03,250.62,250.65,4546.0,250.99,251.03,250.62,250.65,4546.0
2024-03-01 13:30:00,250.65,250.89,250.65,250.89,2093.0,250.65,250.89,250.65,250.89,2093.0
2024-03-01 13:35:00,250.94,251.08,250.89,251.08,1974.0,250.94,251.08,250.89,251.08,1974.0
2024-03-01 13:40:00,251.1,251.3,251.06,251.3,1500.0,251.1,251.3,251.06,251.3,1500.0
2024-03-01 13:45:00,251.23,251.31,251.01,251.01,5776.0,251.23,251.31,251.01,251.01,5776.0
2024-03-01 13:50:00,251.04,251.07,251.0,251.07,2215.0,251.04,251.07,251.0,251.07,2215.0
2024-03-01 13:55:00,251.14,251.66,251.14,251.66,2472.0,251.14,251.66,251.14,251.66,2472.0
2024-03-01 14:00:00,251.66,251.86,251.64,251.86,2256.0,251.66,251.86,251.64,251.86,2256.0
2024-03-01 14:05:00,251.84,251.84,251.48,251.7,3083.0,251.84,251.84,251.48,251.7,3083.0
2024-03-01 14:10:00,251.77,251.83,251.63,251.73,2544.0,251.77,251.83,251.63,251.73,2544.0
2024-03-01 14:15:00,251.77,251.84,251.53,251.59,6366.0,251.77,251.84,251.53,251.59,6366.0
2024-03-01 14:20:00,251.56,251.68,251.32,251.43,4543.0,251.56,251.68,251.32,251.43,4543.0
2024-03-01 14:25:00,251.61,252.0,251.61,252.0,2378.0,251.61,252.0,251.61,252.0,2378.0
2024-03-01 14:30:00,252.0,252.2,251.9,252.02,4249.0,252.0,252.2,251.9,252.02,4249.0
2024-03-01 14:35:00,252.12,252.37,252.06,252.2,3511.0,252.12,252.37,252.06,252.2,3511.0
2024-03-01 14:40:00,252.13,252.44,252.11,252.29,4678.0,252.13,252.44,252.11,252.29,4678.0
2024-03-01 14:45:00,252.22,252.37,252.05,252.29,3652.0,252.22,252.37,252.05,252.29,3652.0
2024-03-01 14:50:00,252.37,252.42,251.83,251.86,6086.0,252.37,252.42,251.83,251.86,6086.0
2024-03-01 14:55:00,251.94,252.29,251.92,252.24,3424.0,251.94,252.29,251.92,252.24,3424.0
2024-03-01 15:00:00,252.28,252.28,251.76,251.88,4928.0,252.28,252.28,251.76,251.88,4928.0
2024-03-01 15:05:00,251.95,251.95,251.56,251.87,3900.0,251.95,251.95,251.56,251.87,3900.0
2024-03-01 15:10:00,251.77,252.01,251.56,252.01,3697.0,251.77,252.01,251.56,252.01,3697.0
2024-03-01 15:15:00,251.8,251.84,251.45,251.84,4520.0,251.8,251.84,251.45,251.84,4520.0
2024-03-01 15:20:00,251.87,252.01,251.63,251.63,7119.0,251.87,252.01,251.63,251.63,7119.0
2024-03-01 15:25:00,251.63,251.99,251.55,251.94,3106.0,251.63,251.99,251.55,251.94,3106.0
2024-03-01 15:30:00,251.94,251.94,251.45,251.54,9006.0,251.94,251.94,251.45,251.54,9006.0
2024-03-01 15:35:00,251.41,251.67,251.41,251.66,6587.0,251.41,251.67,251.41,251.66,6587.0
2024-03-01 15:40:00,251.66,251.76,251.43,251.54,12836.0,251.66,251.76,251.43,251.54,12836.0
2024-03-01 15:45:00,251.48,251.95,251.4,251.95,18117.0,251.48,251.95,251.4,251.95,18117.0
2024-03-01 15:50:00,251.67,252.61,251.66,252.6,29998.0,251.67,252.61,251.66,252.6,29998.0
2024-03-01 15:55:00,252.42,252.95,252.42,252.55,87936.0,252.42,252.95,252.42,252.55,87936.0
2024-03-04 09:30:00,251.05,252.0,250.01,251.43,12887.0,251.05,252.0,250.01,251.43,12887.0
2024-03-04 09:35:00,251.43,251.96,251.08,251.33,1525.0,251.43,251.96,251.08,251.33,1525.0
2024-03-04 09:40:00,251.27,251.62,250.41,251.37,4625.0,251.27,251.62,250.41,251.37,4625.0
2024-03-04 09:45:00,251.1,252.59,251.09,251.84,6261.0,251.1,252.59,251.09,251.84,6261.0
2024-03-04 09:50:00,252.03,252.7,251.92,252.14,4468.0,252.03,252.7,251.92,252.14,4468.0
2024-03-04 09:55:00,252.39,252.57,252.22,252.45,1806.0,252.39,252.57,252.22,252.45,1806.0
2024-03-04 10:00:00,252.54,252.54,252.14,252.4,4880.0,252.54,252.54,252.14,252.4,4880.0
2024-03-04 10:05:00,252.14,252.65,252.03,252.27,6622.0,252.14,252.65,252.03,252.27,6622.0
2024-03-04 10:10:00,252.09,252.29,251.4,251.41,3926.0,252.09,252.29,251.4,251.41,3926.0
2024-03-04 10:15:00,251.09,251.46,250.91,251.42,3174.0,251.09,251.46,250.91,251.42,3174.0
2024-03-04 10:20:00,251.38,251.6,251.1,251.1,1005.0,251.38,251.6,251.1,251.1,1005.0
2024-03-04 10:25:00,251.17,251.45,251.09,251.09,1415.0,251.17,251.45,251.09,251.09,1415.0
2024-03-04 10:30:00,251.22,251.82,251.21,251.69,2030.0,251.22,251.82,251.21,251.69,2030.0
2024-03-04 10:35:00,251.88,252.25,251.64,251.7,2567.0,251.88,252.25,251.64,251.7,2567.0
2024-03-04 10:40:00,251.83,252.27,251.76,252.27,2251.0,251.83,252.27,251.76,252.27,2251.0
2024-03-04 10:45:00,252.23,252.38,252.08,252.38,2042.0,252.23,252.38,252.08,252.38,2042.0
2024-03-04 10:50:00,252.33,252.38,252.19,252.2,2027.0,252.33,252.38,252.19,252.2,2027.0
2024-03-04 10:55:00,252.13,252.29,251.97,252.03,2566.0,252.13,252.29,251.97,252.03,2566.0
2024-03-04 11:00:00,252.06,252.12,251.92,251.98,3100.0,252.06,252.12,251.92,251.98,3100.0
2024-03-04 11:05:00,251.98,252.75,251.86,252.75,3930.0,251.98,252.75,251.86,252.75,3930.0
2024-03-04 11:10:00,252.72,252.85,252.28,252.34,9931.0,252.72,252.85,252.28,252.34,9931.0
2024-03-04 11:15:00,252.19,252.44,252.19,252.44,947.0,252.19,252.44,252.19,252.44,947.0
2024-03-04 11:20:00,252.5,252.78,252.47,252.78,4042.0,252.5,252.78,252.47,252.78,4042.0
2024-03-04 11:25:00,252.81,253.3,252.81,252.91,6737.0,252.81,253.3,252.81,252.91,6737.0
2024-03-04 11:30:00,252.92,252.92,252.39,252.39,4419.0,252.92,252.92,252.39,252.39,4419.0
2024-03-04 11:35:00,252.35,252.36,252.08,252.32,7768.0,252.35,252.36,252.08,252.32,7768.0
2024-03-04 11:40:00,252.32,252.51,252.1,252.51,2934.0,252.32,252.51,252.1,252.51,2934.0
2024-03-04 11:45:00,252.56,252.78,252.35,252.45,4648.0,252.56,252.78,252.35,252.45,4648.0
2024-03-04 11:50:00,252.43,252.61,252.38,252.38,2200.0,252.43,252.61,252.38,252.38,2200.0
2024-03-04 11:55:00,252.38,252.38,252.12,252.12,3435.0,252.38,252.38,252.12,252.12,3435.0
2024-03-04 12:00:00,252.09,252.14,251.9,252.14,1411.0,252.09,252.14,251.9,252.14,1411.0
2024-03-04 12:05:00,252.19,252.29,252.17,252.29,1002.0,252.19,252.29,252.17,252.29,1002.0
2024-03-04 12:10:00,252.33,252.42,252.22,252.22,3833.0,252.33,252.42,252.22,252.22,3833.0
2024-03-04 12:15:00,252.22,252.22,251.84,252.21,4095.0,252.22,252.22,251.84,252.21,4095.0
2024-03-04 12:20:00,252.24,252.43,252.17,252.28,1161.0,252.24,252.43,252.17,252.28,1161.0
2024-03-04 12:25:00,252.3,252.3,252.01,252.01,2403.0,252.3,252.3,252.01,252.01,2403.0
2024-03-04 12:30:00,251.93,252.11,251.84,252.07,4929.0,251.93,252.11,251.84,252.07,4929.0
2024-03-04 12:35:00,252.04,252.13,251.92,252.13,4248.0,252.04,252.13,251.92,252.13,4248.0
2024-03-04 12:40:00,252.05,252.19,251.87,251.87,2945.0,252.05,252.19,251.87,251.87,2945.0
2024-03-04 12:45:00,252.01,252.05,251.86,251.86,1025.0,252.01,252.05,251.86,251.86,1025.0
2024-03-04 12:50:00,251.84,252.02,251.84,252.01,1262.0,251.84,252.02,251.84,252.01,1262.0
2024-03-04 12:55:00,251.92,252.01,251.75,251.78,2813.0,251.92,252.01,251.75,251.78,2813.0
2024-03-04 13:00:00,251.8,251.89,251.62,251.68,3183.0,251.8,251.89,251.62,251.68,3183.0
2024-03-04 13:05:00,251.7,251.89,251.67,251.74,3410.0,251.7,251.89,251.67,251.74,3410.0
2024-03-04 13:10:00,251.67,251.8,251.62,251.69,3449.0,251.67,251.8,251.62,251.69,3449.0
2024-03-04 13:15:00,251.69,251.74,251.64,251.74,300.0,251.69,251.74,251.64,251.74,300.0
2024-03-04 13:20:00,251.64,251.74,251.56,251.67,2102.0,251.64,251.74,251.56,251.67,2102.0
2024-03-04 13:25:00,251.7,251.75,251.54,251.58,3258.0,251.7,251.75,251.54,251.58,3258.0
2024-03-04 13:30:00,251.55,251.58,251.5,251.51,1200.0,251.55,251.58,251.5,251.51,1200.0
2024-03-04 13:35:00,251.54,251.91,251.46,251.84,6379.0,251.54,251.91,251.46,251.84,6379.0
2024-03-04 13:40:00,251.84,251.87,251.78,251.81,1197.0,251.84,251.87,251.78,251.81,1197.0
2024-03-04 13:45:00,251.72,252.45,251.69,252.3,5523.0,251.72,252.45,251.69,252.3,5523.0
2024-03-04 13:50:00,252.4,252.59,252.4,252.59,2201.0,252.4,252.59,252.4,252.59,2201.0
2024-03-04 13:55:00,252.59,252.8,252.42,252.43,2422.0,252.59,252.8,252.42,252.43,2422.0
2024-03-04 14:00:00,252.43,252.8,252.43,252.71,2116.0,252.43,252.8,252.43,252.71,2116.0
2024-03-04 14:05:00,252.84,253.15,252.83,253.03,3292.0,252.84,253.15,252.83,253.03,3292.0
2024-03-04 14:10:00,253.07,253.07,252.73,252.73,2681.0,253.07,253.07,252.73,252.73,2681.0
2024-03-04 14:15:00,252.72,252.79,252.57,252.67,2121.0,252.72,252.79,252.57,252.67,2121.0
2024-03-04 14:20:00,252.61,252.62,252.31,252.44,2407.0,252.61,252.62,252.31,252.44,2407.0
2024-03-04 14:25:00,252.44,252.51,252.37,252.45,2459.0,252.44,252.51,252.37,252.45,2459.0
2024-03-04 14:30:00,252.45,252.61,252.16,252.61,4008.0,252.45,252.61,252.16,252.61,4008.0
2024-03-04 14:35:00,252.6,253.0,252.6,252.99,1831.0,252.6,253.0,252.6,252.99,1831.0
2024-03-04 14:40:00,252.91,252.95,252.76,252.95,1493.0,252.91,252.95,252.76,252.95,1493.0
2024-03-04 14:45:00,252.84,252.94,252.84,252.93,1232.0,252.84,252.94,252.84,252.93,1232.0
2024-03-04 14:50:00,252.96,253.04,252.72,252.82,3652.0,252.96,253.04,252.72,252.82,3652.0
2024-03-04 14:55:00,252.77,252.8,252.66,252.66,900.0,252.77,252.8,252.66,252.66,900.0
2024-03-04 15:00:00,252.7,252.84,252.68,252.78,1860.0,252.7,252.84,252.68,252.78,1860.0
2024-03-04 15:05:00,252.83,253.09,252.79,253.05,2874.0,252.83,253.09,252.79,253.05,2874.0
2024-03-04 15:10:00,253.03,253.32,253.02,253.32,4198.0,253.03,253.32,253.02,253.32,4198.0
2024-03-04 15:15:00,253.33,253.33,252.97,253.15,5322.0,253.33,253.33,252.97,253.15,5322.0
2024-03-04 15:20:00,253.07,253.16,252.81,252.84,4265.0,253.07,253.16,252.81,252.84,4265.0
2024-03-04 15:25:00,252.8,252.8,252.4,252.4,2381.0,252.8,252.8,252.4,252.4,2381.0
2024-03-04 15:30:00,252.4,252.43,252.12,252.22,1901.0,252.4,252.43,252.12,252.22,1901.0
2024-03-04 15:35:00,252.06,252.12,251.72,252.06,5185.0,252.06,252.12,251.72,252.06,5185.0
2024-03-04 15:40:00,252.13,252.23,252.02,252.14,5793.0,252.13,252.23,252.02,252.14,5793.0
2024-03-04 15:45:00,252.13,252.42,252.05,252.31,8673.0,252.13,252.42,252.05,252.31,8673.0
2024-03-04 15:50:00,252.3,252.49,252.07,252.23,12114.0,252.3,252.49,252.07,252.23,12114.0
2024-03-04 15:55:00,252.29,252.39,251.46,251.61,40174.0,252.29,252.39,251.46,251.61,40174.0
2024-03-05 09:30:00,250.0,251.25,249.39,250.28,10950.0,250.0,251.25,249.39,250.28,10950.0
2024-03-05 09:35:00,249.92,250.18,249.14,250.07,2752.0,249.92,250.18,249.14,250.07,2752.0
2024-03-05 09:40:00,250.12,250.12,249.71,249.71,300.0,250.12,250.12,249.71,249.71,300.0
2024-03-05 09:45:00,249.74,250.38,249.74,249.89,3767.0,249.74,250.38,249.74,249.89,3767.0
2024-03-05 09:50:00,250.04,250.99,250.04,250.7,7671.0,250.04,250.99,250.04,250.7,7671.0
2024-03-05 09:55:00,250.4,250.4,250.14,250.15,600.0,250.4,250.4,250.14,250.15,600.0
2024-03-05 10:00:00,250.41,250.42,249.5,249.82,2901.0,250.41,250.42,249.5,249.82,2901.0
2024-03-05 10:05:00,249.43,249.68,249.27,249.68,816.0,249.43,249.68,249.27,249.68,816.0
2024-03-05 10:10:00,249.06,249.52,248.84,248.84,1813.0,249.06,249.52,248.84,248.84,1813.0
2024-03-05 10:15:00,248.98,248.99,248.15,248.15,701.0,248.98,248.99,248.15,248.15,701.0
2024-03-05 10:20:00,247.83,248.33,247.8,247.87,3363.0,247.83,248.33,247.8,247.87,3363.0
2024-03-05 10:25:00,247.7,247.86,247.26,247.72,2456.0,247.7,247.86,247.26,247.72,2456.0
2024-03-05 10:30:00,247.65,247.75,247.09,247.34,1568.0,247.65,247.75,247.09,247.34,1568.0
2024-03-05 10:35:00,247.52,247.66,247.31,247.57,6275.0,247.52,247.66,247.31,247.57,6275.0
2024-03-05 10:40:00,247.52,247.85,247.5,247.59,8826.0,247.52,247.85,247.5,247.59,8826.0
2024-03-05 10:45:00,247.56,247.78,247.44,247.7,1832.0,247.56,247.78,247.44,247.7,1832.0
2024-03-05 10:50:00,247.46,247.8,247.4,247.74,2664.0,247.46,247.8,247.4,247.74,2664.0
2024-03-05 10:55:00,247.9,248.16,247.37,247.5,2500.0,247.9,248.16,247.37,247.5,2500.0
2024-03-05 11:00:00,247.64,247.72,247.11,247.31,1610.0,247.64,247.72,247.11,247.31,1610.0
2024-03-05 11:05:00,247.33,247.68,247.13,247.68,3315.0,247.33,247.68,247.13,247.68,3315.0
2024-03-05 11:10:00,247.71,247.71,247.44,247.61,2759.0,247.71,247.71,247.44,247.61,2759.0
2024-03-05 11:15:00,247.29,248.04,247.28,247.87,6662.0,247.29,248.04,247.28,247.87,6662.0
2024-03-05 11:20:00,247.84,247.84,247.21,247.4,1821.0,247.84,247.84,247.21,247.4,1821.0
2024-03-05 11:25:00,247.57,247.63,247.31,247.54,2736.0,247.57,247.63,247.31,247.54,2736.0
2024-03-05 11:30:00,247.56,247.62,247.45,247.45,1205.0,247.56,247.62,247.45,247.45,1205.0
2024-03-05 11:35:00,247.54,247.75,247.54,247.66,1853.0,247.54,247.75,247.54,247.66,1853.0
2024-03-05 11:40:00,247.65,247.76,247.17,247.5,1411.0,247.65,247.76,247.17,247.5,1411.0
2024-03-05 11:45:00,247.5,247.59,247.22,247.56,1920.0,247.5,247.59,247.22,247.56,1920.0
2024-03-05 11:50:00,247.63,247.78,247.53,247.7,2463.0,247.63,247.78,247.53,247.7,2463.0
2024-03-05 11:55:00,247.86,248.03,247.72,247.78,8370.0,247.86,248.03,247.72,247.78,8370.0
2024-03-05 12:00:00,247.76,247.94,247.56,247.94,1962.0,247.76,247.94,247.56,247.94,1962.0
2024-03-05 12:05:00,247.95,247.95,247.74,247.89,1763.0,247.95,247.95,247.74,247.89,1763.0
2024-03-05 12:10:00,247.93,248.15,247.87,248.15,1961.0,247.93,248.15,247.87,248.15,1961.0
2024-03-05 12:15:00,248.22,248.29,248.07,248.29,1170.0,248.22,248.29,248.07,248.29,1170.0
2024-03-05 12:20:00,248.38,248.74,248.37,248.74,721.0,248.38,248.74,248.37,248.74,721.0
2024-03-05 12:25:00,248.88,248.92,248.67,248.74,1035.0,248.88,248.92,248.67,248.74,1035.0
2024-03-05 12:30:00,248.74,248.81,248.48,248.48,1899.0,248.74,248.81,248.48,248.48,1899.0
2024-03-05 12:35:00,248.42,248.54,248.31,248.54,1633.0,248.42,248.54,248.31,248.54,1633.0
2024-03-05 12:40:00,248.44,248.45,248.18,248.2,801.0,248.44,248.45,248.18,248.2,801.0
2024-03-05 12:45:00,248.25,248.39,248.25,248.39,856.0,248.25,248.39,248.25,248.39,856.0
2024-03-05 12:50:00,248.39,248.54,248.25,248.54,2429.0,248.39,248.54,248.25,248.54,2429.0
2024-03-05 12:55:00,248.43,248.44,248.39,248.44,1409.0,248.43,248.44,248.39,248.44,1409.0
2024-03-05 13:00:00,248.44,248.53,248.23,248.24,1202.0,248.44,248.53,248.23,248.24,1202.0
2024-03-05 13:05:00,248.08,248.08,247.76,247.96,504.0,248.08,248.08,247.76,247.96,504.0
2024-03-05 13:10:00,248.05,248.05,247.82,247.99,1877.0,248.05,248.05,247.82,247.99,1877.0
2024-03-05 13:15:00,248.09,248.11,247.78,247.78,1592.0,248.09,248.11,247.78,247.78,1592.0
2024-03-05 13:20:00,247.71,247.81,247.59,247.76,1340.0,247.71,247.81,247.59,247.76,1340.0
2024-03-05 13:25:00,247.76,248.05,247.75,247.96,1412.0,247.76,248.05,247.75,247.96,1412.0
2024-03-05 13:30:00,247.89,248.3,247.86,248.29,4078.0,247.89,248.3,247.86,248.29,4078.0
2024-03-05 13:35:00,248.26,248.35,247.91,248.02,2124.0,248.26,248.35,247.91,248.02,2124.0
2024-03-05 13:40:00,248.06,248.06,247.6,247.6,704.0,248.06,248.06,247.6,247.6,704.0
2024-03-05 13:45:00,247.56,247.82,247.56,247.73,1239.0,247.56,247.82,247.56,247.73,1239.0
2024-03-05 13:50:00,247.72,247.86,247.64,247.86,1605.0,247.72,247.86,247.64,247.86,1605.0
2024-03-05 13:55:00,247.86,247.86,247.54,247.54,2090.0,247.86,247.86,247.54,247.54,2090.0
2024-03-05 14:00:00,247.41,247.71,247.41,247.71,1464.0,247.41,247.71,247.41,247.71,1464.0
2024-03-05 14:05:00,247.78,248.08,247.75,248.07,906.0,247.78,248.08,247.75,248.07,906.0
2024-03-05 14:10:00,248.24,248.24,247.78,247.79,1641.0,248.24,248.24,247.78,247.79,1641.0
2024-03-05 14:15:00,247.75,248.21,247.74,248.05,2774.0,247.75,248.21,247.74,248.05,2774.0
2024-03-05 14:20:00,248.05,248.11,247.93,247.94,2200.0,248.05,248.11,247.93,247.94,2200.0
2024-03-05 14:25:00,248.08,248.26,247.87,248.22,1545.0,248.08,248.26,247.87,248.22,1545.0
2024-03-05 14:30:00,248.22,248.22,247.76,247.84,1370.0,248.22,248.22,247.76,247.84,1370.0
2024-03-05 14:35:00,247.84,247.92,247.74,247.86,1614.0,247.84,247.92,247.74,247.86,1614.0
2024-03-05 14:40:00,247.85,247.86,247.67,247.78,1500.0,247.85,247.86,247.67,247.78,1500.0
2024-03-05 14:45:00,247.7,247.88,247.68,247.75,1872.0,247.7,247.88,247.68,247.75,1872.0
2024-03-05 14:50:00,247.81,248.21,247.81,248.21,2336.0,247.81,248.21,247.81,248.21,2336.0
2024-03-05 14:55:00,248.04,248.27,248.03,248.09,3887.0,248.04,248.27,248.03,248.09,3887.0
2024-03-05 15:00:00,248.2,248.5,248.11,248.42,2674.0,248.2,248.5,248.11,248.42,2674.0
2024-03-05 15:05:00,248.52,248.95,248.45,248.95,1564.0,248.52,248.95,248.45,248.95,1564.0
2024-03-05 15:10:00,248.74,248.85,248.56,248.6,3976.0,248.74,248.85,248.56,248.6,3976.0
2024-03-05 15:15:00,248.52,249.2,248.49,249.2,2904.0,248.52,249.2,248.49,249.2,2904.0
2024-03-05 15:20:00,249.14,249.69,249.1,249.34,5825.0,249.14,249.69,249.1,249.34,5825.0
2024-03-05 15:25:00,249.32,249.42,249.07,249.07,3419.0,249.32,249.42,249.07,249.07,3419.0
2024-03-05 15:30:00,249.05,249.28,248.9,249.28,3859.0,249.05,249.28,248.9,249.28,3859.0
2024-03-05 15:35:00,249.3,249.37,249.17,249.3,3438.0,249.3,249.37,249.17,249.3,3438.0
2024-03-05 15:40:00,249.22,249.41,249.02,249.41,4379.0,249.22,249.41,249.02,249.41,4379.0
2024-03-05 15:45:00,249.22,249.45,249.02,249.41,7753.0,249.22,249.45,249.02,249.41,7753.0
2024-03-05 15:50:00,249.51,250.19,249.37,250.19,20679.0,249.51,250.19,249.37,250.19,20679.0
2024-03-05 15:55:00,250.11,250.42,250.05,250.29,37223.0,250.11,250.42,250.05,250.29,37223.0
2024-03-06 09:30:00,251.45,252.39,251.07,251.65,13925.0,251.45,252.39,251.07,251.65,13925.0
2024-03-06 09:35:00,251.97,253.73,251.92,253.66,8903.0,251.97,253.73,251.92,253.66,8903.0
2024-03-06 09:40:00,253.93,254.25,253.61,253.82,7570.0,253.93,254.25,253.61,253.82,7570.0
2024-03-06 09:45:00,254.04,255.45,254.03,255.33,6879.0,254.04,255.45,254.03,255.33,6879.0
2024-03-06 09:50:00,254.98,254.98,254.02,254.42,2613.0,254.98,254.98,254.02,254.42,2613.0
2024-03-06 09:55:00,254.48,254.48,253.84,254.45,4465.0,254.48,254.48,253.84,254.45,4465.0
2024-03-06 10:00:00,254.47,254.47,253.75,253.91,2984.0,254.47,254.47,253.75,253.91,2984.0
2024-03-06 10:05:00,253.91,254.42,253.72,254.11,3406.0,253.91,254.42,253.72,254.11,3406.0
2024-03-06 10:10:00,254.28,254.95,254.28,254.95,1106.0,254.28,254.95,254.28,254.95,1106.0
2024-03-06 10:15:00,254.9,255.36,254.9,255.36,376.0,254.9,255.36,254.9,255.36,376.0
2024-03-06 10:20:00,255.33,255.74,255.02,255.51,5255.0,255.33,255.74,255.02,255.51,5255.0
2024-03-06 10:25:00,255.65,256.0,255.55,255.74,8033.0,255.65,256.0,255.55,255.74,8033.0
2024-03-06 10:30:00,255.6,255.87,255.24,255.42,23124.0,255.6,255.87,255.24,255.42,23124.0
2024-03-06 10:35:00,255.42,255.42,254.65,255.17,3262.0,255.42,255.42,254.65,255.17,3262.0
2024-03-06 10:40:00,255.22,255.55,255.21,255.34,4856.0,255.22,255.55,255.21,255.34,4856.0
2024-03-06 10:45:00,255.18,255.46,254.99,255.02,3073.0,255.18,255.46,254.99,255.02,3073.0
2024-03-06 10:50:00,254.99,255.31,254.99,255.09,3954.0,254.99,255.31,254.99,255.09,3954.0
2024-03-06 10:55:00,254.97,255.49,254.67,255.28,3138.0,254.97,255.49,254.67,255.28,3138.0
2024-03-06 11:00:00,255.52,255.52,255.35,255.39,900.0,255.52,255.52,255.35,255.39,900.0
2024-03-06 11:05:00,255.52,256.0,255.52,255.83,2041.0,255.52,256.0,255.52,255.83,2041.0
2024-03-06 11:10:00,255.99,256.08,255.84,255.87,4704.0,255.99,256.08,255.84,255.87,4704.0
2024-03-06 11:15:00,255.88,256.23,255.86,256.22,3872.0,255.88,256.23,255.86,256.22,3872.0
2024-03-06 11:20:00,256.2,256.47,255.77,255.77,6476.0,256.2,256.47,255.77,255.77,6476.0
2024-03-06 11:25:00,255.98,256.03,255.71,255.87,1400.0,255.98,256.03,255.71,255.87,1400.0
2024-03-06 11:30:00,255.83,255.83,255.36,255.49,814.0,255.83,255.83,255.36,255.49,814.0
2024-03-06 11:35:00,255.56,256.04,255.55,255.8,10642.0,255.56,256.04,255.55,255.8,10642.0
2024-03-06 11:40:00,255.91,256.18,255.91,256.18,400.0,255.91,256.18,255.91,256.18,400.0
2024-03-06 11:45:00,255.99,256.03,255.91,256.03,1338.0,255.99,256.03,255.91,256.03,1338.0
2024-03-06 11:50:00,256.11,256.19,256.07,256.14,980.0,256.11,256.19,256.07,256.14,980.0
2024-03-06 11:55:00,256.21,256.3,255.99,256.0,1887.0,256.21,256.3,255.99,256.0,1887.0
2024-03-06 12:00:00,255.82,256.18,255.82,256.18,906.0,255.82,256.18,255.82,256.18,906.0
2024-03-06 12:05:00,256.08,256.28,256.08,256.24,600.0,256.08,256.28,256.08,256.24,600.0
2024-03-06 12:10:00,256.28,256.43,256.21,256.33,1872.0,256.28,256.43,256.21,256.33,1872.0
2024-03-06 12:15:00,256.41,256.44,256.24,256.38,2202.0,256.41,256.44,256.24,256.38,2202.0
2024-03-06 12:20:00,256.28,256.28,256.02,256.02,1200.0,256.28,256.28,256.02,256.02,1200.0
2024-03-06 12:25:00,256.0,256.02,255.91,255.91,578.0,256.0,256.02,255.91,255.91,578.0
2024-03-06 12:30:00,256.13,256.85,256.13,256.72,2321.0,256.13,256.85,256.13,256.72,2321.0
2024-03-06 12:35:00,256.85,257.11,256.85,257.11,3482.0,256.85,257.11,256.85,257.11,3482.0
2024-03-06 12:40:00,257.2,257.25,256.73,256.73,1117.0,257.2,257.25,256.73,256.73,1117.0
2024-03-06 12:45:00,256.62,256.62,256.33,256.35,1086.0,256.62,256.62,256.33,256.35,1086.0
2024-03-06 12:50:00,256.59,256.59,256.06,256.23,1395.0,256.59,256.59,256.06,256.23,1395.0
2024-03-06 12:55:00,255.91,256.11,255.89,256.11,951.0,255.91,256.11,255.89,256.11,951.0
2024-03-06 13:00:00,255.9,256.22,255.86,256.21,3726.0,255.9,256.22,255.86,256.21,3726.0
2024-03-06 13:05:00,256.02,256.02,255.63,255.68,2835.0,256.02,256.02,255.63,255.68,2835.0
2024-03-06 13:10:00,255.7,255.7,255.55,255.65,1450.0,255.7,255.7,255.55,255.65,1450.0
2024-03-06 13:15:00,255.85,255.99,255.79,255.99,993.0,255.85,255.99,255.79,255.99,993.0
2024-03-06 13:20:00,256.08,256.54,256.08,256.54,3133.0,256.08,256.54,256.08,256.54,3133.0
2024-03-06 13:25:00,256.42,256.42,256.22,256.31,2680.0,256.42,256.42,256.22,256.31,2680.0
2024-03-06 13:30:00,256.26,256.26,255.3,255.43,2891.0,256.26,256.26,255.3,255.43,2891.0
2024-03-06 13:35:00,255.21,255.21,254.81,255.07,1379.0,255.21,255.21,254.81,255.07,1379.0
2024-03-06 13:40:00,254.97,255.25,254.97,255.02,1828.0,254.97,255.25,254.97,255.02,1828.0
2024-03-06 13:45:00,255.27,255.27,254.25,254.25,1014.0,255.27,255.27,254.25,254.25,1014.0
2024-03-06 13:50:00,253.93,254.62,253.93,254.46,3126.0,253.93,254.62,253.93,254.46,3126.0
2024-03-06 13:55:00,254.55,255.09,254.55,255.09,1870.0,254.55,255.09,254.55,255.09,1870.0
2024-03-06 14:00:00,254.77,254.92,254.46,254.47,2963.0,254.77,254.92,254.46,254.47,2963.0
2024-03-06 14:05:00,254.79,255.1,254.58,255.1,1469.0,254.79,255.1,254.58,255.1,1469.0
2024-03-06 14:10:00,254.98,255.34,254.86,255.17,7098.0,254.98,255.34,254.86,255.17,7098.0
2024-03-06 14:15:00,254.97,255.05,254.69,254.91,2220.0,254.97,255.05,254.69,254.91,2220.0
2024-03-06 14:20:00,255.18,255.29,254.99,255.17,1851.0,255.18,255.29,254.99,255.17,1851.0
2024-03-06 14:25:00,255.12,255.88,254.87,255.88,5177.0,255.12,255.88,254.87,255.88,5177.0
2024-03-06 14:30:00,255.72,255.72,255.23,255.47,2847.0,255.72,255.72,255.23,255.47,2847.0
2024-03-06 14:35:00,255.29,255.48,255.19,255.26,2520.0,255.29,255.48,255.19,255.26,2520.0
2024-03-06 14:40:00,255.19,255.29,254.8,254.81,6331.0,255.19,255.29,254.8,254.81,6331.0
2024-03-06 14:45:00,254.66,254.66,254.29,254.35,5067.0,254.66,254.66,254.29,254.35,5067.0
2024-03-06 14:50:00,254.55,254.69,254.48,254.69,1278.0,254.55,254.69,254.48,254.69,1278.0
2024-03-06 14:55:00,254.74,254.74,253.93,254.4,3503.0,254.74,254.74,253.93,254.4,3503.0
2024-03-06 15:00:00,254.26,254.26,253.78,253.98,3808.0,254.26,254.26,253.78,253.98,3808.0
2024-03-06 15:05:00,254.29,254.32,254.05,254.17,700.0,254.29,254.32,254.05,254.17,700.0
2024-03-06 15:10:00,254.3,254.4,253.96,253.96,1011.0,254.3,254.4,253.96,253.96,1011.0
2024-03-06 15:15:00,254.08,254.56,254.08,254.54,2000.0,254.08,254.56,254.08,254.54,2000.0
2024-03-06 15:20:00,254.31,254.32,254.01,254.02,1501.0,254.31,254.32,254.01,254.02,1501.0
2024-03-06 15:25:00,254.04,254.17,253.74,254.07,33055.0,254.04,254.17,253.74,254.07,33055.0
2024-03-06 15:30:00,254.1,254.1,253.21,253.21,9041.0,254.1,254.1,253.21,253.21,9041.0
2024-03-06 15:35:00,253.09,253.21,252.87,253.08,7827.0,253.09,253.21,252.87,253.08,7827.0
2024-03-06 15:40:00,253.15,253.38,252.81,253.02,16961.0,253.15,253.38,252.81,253.02,16961.0
2024-03-06 15:45:00,252.94,253.88,252.86,253.86,26728.0,252.94,253.88,252.86,253.86,26728.0
2024-03-06 15:50:00,253.74,254.04,253.51,254.01,25287.0,253.74,254.04,253.51,254.01,25287.0
2024-03-06 15:55:00,254.05,254.21,252.97,253.14,51553.0,254.05,254.21,252.97,253.14,51553.0
2024-03-07 09:30:00,255.27,257.98,254.31,257.36,15623.0,255.27,257.98,254.31,257.36,15623.0
2024-03-07 09:35:00,257.34,258.13,257.04,257.04,2861.0,257.34,258.13,257.04,257.04,2861.0
2024-03-07 09:40:00,257.01,257.7,256.04,256.23,8404.0,257.01,257.7,256.04,256.23,8404.0
2024-03-07 09:45:00,256.32,257.07,255.85,256.48,6537.0,256.32,257.07,255.85,256.48,6537.0
2024-03-07 09:50:00,256.73,257.23,256.33,256.76,2881.0,256.73,257.23,256.33,256.76,2881.0
2024-03-07 09:55:00,256.96,257.59,256.84,257.59,2958.0,256.96,257.59,256.84,257.59,2958.0
2024-03-07 10:00:00,257.26,257.26,256.32,256.88,3254.0,257.26,257.26,256.32,256.88,3254.0
2024-03-07 10:05:00,256.86,257.82,256.85,257.81,5622.0,256.86,257.82,256.85,257.81,5622.0
2024-03-07 10:10:00,257.74,257.86,257.24,257.75,3293.0,257.74,257.86,257.24,257.75,3293.0
2024-03-07 10:15:00,257.79,257.94,257.47,257.67,3135.0,257.79,257.94,257.47,257.67,3135.0
2024-03-07 10:20:00,257.62,258.0,257.55,258.0,4203.0,257.62,258.0,257.55,258.0,4203.0
2024-03-07 10:25:00,257.95,258.46,257.88,258.46,5174.0,257.95,258.46,257.88,258.46,5174.0
2024-03-07 10:30:00,258.49,258.52,257.88,258.1,4553.0,258.49,258.52,257.88,258.1,4553.0
2024-03-07 10:35:00,257.84,257.84,256.96,257.07,2761.0,257.84,257.84,256.96,257.07,2761.0
2024-03-07 10:40:00,257.09,257.51,256.71,257.39,3247.0,257.09,257.51,256.71,257.39,3247.0
2024-03-07 10:45:00,257.48,257.53,257.48,257.53,1000.0,257.48,257.53,257.48,257.53,1000.0
2024-03-07 10:50:00,257.48,257.62,256.87,257.01,6835.0,257.48,257.62,256.87,257.01,6835.0
2024-03-07 10:55:00,256.75,256.99,256.68,256.99,1081.0,256.75,256.99,256.68,256.99,1081.0
2024-03-07 11:00:00,257.12,257.13,256.86,257.01,2307.0,257.12,257.13,256.86,257.01,2307.0
2024-03-07 11:05:00,257.09,257.24,257.08,257.14,1000.0,257.09,257.24,257.08,257.14,1000.0
2024-03-07 11:10:00,257.02,257.34,256.94,257.14,7078.0,257.02,257.34,256.94,257.14,7078.0
2024-03-07 11:15:00,257.13,257.26,257.0,257.22,2270.0,257.13,257.26,257.0,257.22,2270.0
2024-03-07 11:20:00,257.14,257.17,256.98,257.13,3291.0,257.14,257.17,256.98,257.13,3291.0
2024-03-07 11:25:00,257.05,257.1,256.59,256.71,4109.0,257.05,257.1,256.59,256.71,4109.0
2024-03-07 11:30:00,256.57,256.67,256.5,256.55,3125.0,256.57,256.67,256.5,256.55,3125.0
2024-03-07 11:35:00,256.64,256.81,256.56,256.81,937.0,256.64,256.81,256.56,256.81,937.0
2024-03-07 11:40:00,256.65,256.98,256.65,256.98,2074.0,256.65,256.98,256.65,256.98,2074.0
2024-03-07 11:45:00,256.96,257.35,256.9,257.12,7548.0,256.96,257.35,256.9,257.12,7548.0
2024-03-07 11:50:00,257.44,257.44,257.1,257.41,8919.0,257.44,257.44,257.1,257.41,8919.0
2024-03-07 11:55:00,257.41,257.84,257.39,257.72,11415.0,257.41,257.84,257.39,257.72,11415.0
2024-03-07 12:00:00,257.85,258.14,257.84,258.0,1349.0,257.85,258.14,257.84,258.0,1349.0
2024-03-07 12:05:00,258.21,258.38,257.9,258.37,5028.0,258.21,258.38,257.9,258.37,5028.0
2024-03-07 12:10:00,258.47,258.61,258.46,258.61,904.0,258.47,258.61,258.46,258.61,904.0
2024-03-07 12:15:00,258.66,258.77,258.51,258.76,1698.0,258.66,258.77,258.51,258.76,1698.0
2024-03-07 12:20:00,258.76,258.97,258.67,258.84,1730.0,258.76,258.97,258.67,258.84,1730.0
2024-03-07 12:25:00,258.99,259.21,258.62,258.76,10688.0,258.99,259.21,258.62,258.76,10688.0
2024-03-07 12:30:00,258.56,258.77,258.34,258.77,8699.0,258.56,258.77,258.34,258.77,8699.0
2024-03-07 12:35:00,258.73,258.97,258.68,258.88,4705.0,258.73,258.97,258.68,258.88,4705.0
2024-03-07 12:40:00,258.73,258.73,258.02,258.09,2266.0,258.73,258.73,258.02,258.09,2266.0
2024-03-07 12:45:00,257.91,258.12,257.9,258.12,412.0,257.91,258.12,257.9,258.12,412.0
2024-03-07 12:50:00,258.12,258.37,258.08,258.15,3318.0,258.12,258.37,258.08,258.15,3318.0
2024-03-07 12:55:00,258.02,258.19,257.76,257.76,2144.0,258.02,258.19,257.76,257.76,2144.0
2024-03-07 13:00:00,257.76,257.76,257.76,257.76,0.0,257.76,257.76,257.76,257.76,0.0
2024-03-07 13:05:00,257.97,258.35,257.97,258.35,1569.0,257.97,258.35,257.97,258.35,1569.0
2024-03-07 13:10:00,258.38,258.44,258.23,258.23,1300.0,258.38,258.44,258.23,258.23,1300.0
2024-03-07 13:15:00,258.35,258.71,258.35,258.69,8476.0,258.35,258.71,258.35,258.69,8476.0
2024-03-07 13:20:00,258.61,258.62,258.21,258.34,3601.0,258.61,258.62,258.21,258.34,3601.0
2024-03-07 13:25:00,258.27,258.47,258.27,258.4,1672.0,258.27,258.47,258.27,258.4,1672.0
2024-03-07 13:30:00,258.41,258.79,258.34,258.79,2406.0,258.41,258.79,258.34,258.79,2406.0
2024-03-07 13:35:00,258.9,259.05,258.78,259.05,1820.0,258.9,259.05,258.78,259.05,1820.0
2024-03-07 13:40:00,258.84,258.95,258.64,258.95,3305.0,258.84,258.95,258.64,258.95,3305.0
2024-03-07 13:45:00,259.0,259.08,258.69,258.69,4536.0,259.0,259.08,258.69,258.69,4536.0
2024-03-07 13:50:00,258.47,258.56,258.19,258.29,1026.0,258.47,258.56,258.19,258.29,1026.0
2024-03-07 13:55:00,258.39,258.58,258.39,258.58,3018.0,258.39,258.58,258.39,258.58,3018.0
2024-03-07 14:00:00,258.51,258.76,258.42,258.62,3231.0,258.51,258.76,258.42,258.62,3231.0
2024-03-07 14:05:00,258.62,258.8,258.58,258.8,10300.0,258.62,258.8,258.58,258.8,10300.0
2024-03-07 14:10:00,258.8,258.98,258.79,258.85,2678.0,258.8,258.98,258.79,258.85,2678.0
2024-03-07 14:15:00,258.89,259.09,258.88,259.06,2902.0,258.89,259.09,258.88,259.06,2902.0
2024-03-07 14:20:00,259.19,259.32,258.94,259.1,7711.0,259.19,259.32,258.94,259.1,7711.0
2024-03-07 14:25:00,259.14,259.14,258.83,258.84,3322.0,259.14,259.14,258.83,258.84,3322.0
2024-03-07 14:30:00,258.78,259.53,258.78,259.37,10725.0,258.78,259.53,258.78,259.37,10725.0
2024-03-07 14:35:00,259.39,259.49,258.71,258.71,8346.0,259.39,259.49,258.71,258.71,8346.0
2024-03-07 14:40:00,258.77,258.93,258.75,258.77,2485.0,258.77,258.93,258.75,258.77,2485.0
2024-03-07 14:45:00,258.75,258.97,258.75,258.89,1452.0,258.75,258.97,258.75,258.89,1452.0
2024-03-07 14:50:00,258.83,259.11,258.83,259.05,1704.0,258.83,259.11,258.83,259.05,1704.0
2024-03-07 14:55:00,259.03,259.24,258.98,259.2,5926.0,259.03,259.24,258.98,259.2,5926.0
2024-03-07 15:00:00,259.16,259.28,258.91,259.28,8731.0,259.16,259.28,258.91,259.28,8731.0
2024-03-07 15:05:00,259.25,259.33,259.08,259.21,2100.0,259.25,259.33,259.08,259.21,2100.0
2024-03-07 15:10:00,259.11,259.2,259.03,259.2,700.0,259.11,259.2,259.03,259.2,700.0
2024-03-07 15:15:00,259.24,259.24,258.77,258.78,1431.0,259.24,259.24,258.77,258.78,1431.0
2024-03-07 15:20:00,258.78,258.85,258.44,258.67,9665.0,258.78,258.85,258.44,258.67,9665.0
2024-03-07 15:25:00,258.61,258.77,258.51,258.77,4149.0,258.61,258.77,258.51,258.77,4149.0
2024-03-07 15:30:00,258.78,258.93,258.65,258.78,3238.0,258.78,258.93,258.65,258.78,3238.0
2024-03-07 15:35:00,258.81,259.3,258.73,259.29,5791.0,258.81,259.3,258.73,259.29,5791.0
2024-03-07 15:40:00,259.3,259.38,259.13,259.17,6535.0,259.3,259.38,259.13,259.17,6535.0
2024-03-07 15:45:00,259.19,259.23,258.98,259.04,8490.0,259.19,259.23,258.98,259.04,8490.0
2024-03-07 15:50:00,259.09,259.12,258.43,258.79,24273.0,259.09,259.12,258.43,258.79,24273.0
2024-03-07 15:55:00,258.84,258.94,258.42,258.53,41112.0,258.84,258.94,258.42,258.53,41112.0
2024-03-08 09:30:00,259.64,260.0,259.25,259.4,16525.0,259.64,260.0,259.25,259.4,16525.0
2024-03-08 09:35:00,259.38,259.83,259.27,259.67,1690.0,259.38,259.83,259.27,259.67,1690.0
2024-03-08 09:40:00,259.98,260.22,259.5,260.22,2807.0,259.98,260.22,259.5,260.22,2807.0
2024-03-08 09:45:00,260.05,260.38,259.88,260.34,3664.0,260.05,260.38,259.88,260.34,3664.0
2024-03-08 09:50:00,260.16,260.63,260.16,260.47,13649.0,260.16,260.63,260.16,260.47,13649.0
2024-03-08 09:55:00,260.72,261.39,260.51,261.39,8040.0,260.72,261.39,260.51,261.39,8040.0
2024-03-08 10:00:00,261.41,261.73,260.77,260.77,2725.0,261.41,261.73,260.77,260.77,2725.0
2024-03-08 10:05:00,260.83,260.83,260.52,260.82,2440.0,260.83,260.83,260.52,260.82,2440.0
2024-03-08 10:10:00,260.78,260.78,260.41,260.71,8403.0,260.78,260.78,260.41,260.71,8403.0
2024-03-08 10:15:00,260.73,260.73,260.4,260.52,7302.0,260.73,260.73,260.4,260.52,7302.0
2024-03-08 10:20:00,260.51,260.52,260.15,260.49,8110.0,260.51,260.52,260.15,260.49,8110.0
2024-03-08 10:25:00,260.17,260.49,259.97,260.12,2370.0,260.17,260.49,259.97,260.12,2370.0
2024-03-08 10:30:00,260.18,260.31,259.98,260.24,1866.0,260.18,260.31,259.98,260.24,1866.0
2024-03-08 10:35:00,260.05,260.37,259.92,260.31,3071.0,260.05,260.37,259.92,260.31,3071.0
2024-03-08 10:40:00,260.24,260.57,260.19,260.57,3690.0,260.24,260.57,260.19,260.57,3690.0
2024-03-08 10:45:00,260.59,261.18,260.57,260.92,2350.0,260.59,261.18,260.57,260.92,2350.0
2024-03-08 10:50:00,260.97,260.97,260.46,260.46,3127.0,260.97,260.97,260.46,260.46,3127.0
2024-03-08 10:55:00,260.75,260.95,260.53,260.78,3542.0,260.75,260.95,260.53,260.78,3542.0
2024-03-08 11:00:00,260.91,260.91,260.48,260.65,1012.0,260.91,260.91,260.48,260.65,1012.0
2024-03-08 11:05:00,260.61,261.1,260.51,261.06,8573.0,260.61,261.1,260.51,261.06,8573.0
2024-03-08 11:10:00,261.1,261.1,260.72,261.0,12993.0,261.1,261.1,260.72,261.0,12993.0
2024-03-08 11:15:00,261.0,261.07,259.81,260.03,5596.0,261.0,261.07,259.81,260.03,5596.0
2024-03-08 11:20:00,260.05,260.35,260.04,260.25,3602.0,260.05,260.35,260.04,260.25,3602.0
2024-03-08 11:25:00,260.27,260.69,260.19,260.19,4829.0,260.27,260.69,260.19,260.19,4829.0
2024-03-08 11:30:00,260.11,260.39,260.01,260.11,3793.0,260.11,260.39,260.01,260.11,3793.0
2024-03-08 11:35:00,260.25,260.59,260.15,260.32,3113.0,260.25,260.59,260.15,260.32,3113.0
2024-03-08 11:40:00,260.2,260.78,260.2,260.73,3663.0,260.2,260.78,260.2,260.73,3663.0
2024-03-08 11:45:00,260.71,261.17,260.58,261.03,12791.0,260.71,261.17,260.58,261.03,12791.0
2024-03-08 11:50:00,261.07,261.22,260.88,260.99,1900.0,261.07,261.22,260.88,260.99,1900.0
2024-03-08 11:55:00,260.99,261.32,260.72,261.02,19145.0,260.99,261.32,260.72,261.02,19145.0
2024-03-08 12:00:00,261.03,261.48,260.88,261.36,4060.0,261.03,261.48,260.88,261.36,4060.0
2024-03-08 12:05:00,261.22,261.52,261.11,261.11,2735.0,261.22,261.52,261.11,261.11,2735.0
2024-03-08 12:10:00,261.04,261.35,261.03,261.35,2506.0,261.04,261.35,261.03,261.35,2506.0
2024-03-08 12:15:00,261.13,261.14,260.81,261.03,1406.0,261.13,261.14,260.81,261.03,1406.0
2024-03-08 12:20:00,260.82,260.99,260.26,260.26,1800.0,260.82,260.99,260.26,260.26,1800.0
2024-03-08 12:25:00,260.24,260.66,260.23,260.36,13735.0,260.24,260.66,260.23,260.36,13735.0
2024-03-08 12:30:00,260.31,260.6,260.26,260.59,1223.0,260.31,260.6,260.26,260.59,1223.0
2024-03-08 12:35:00,260.6,260.65,260.44,260.62,3860.0,260.6,260.65,260.44,260.62,3860.0
2024-03-08 12:40:00,260.66,260.75,260.46,260.46,3146.0,260.66,260.75,260.46,260.46,3146.0
2024-03-08 12:45:00,260.46,260.56,260.04,260.11,1508.0,260.46,260.56,260.04,260.11,1508.0
2024-03-08 12:50:00,260.17,260.26,259.96,259.97,5027.0,260.17,260.26,259.96,259.97,5027.0
2024-03-08 12:55:00,259.97,260.6,259.95,260.47,3096.0,259.97,260.6,259.95,260.47,3096.0
2024-03-08 13:00:00,260.5,260.6,260.25,260.55,3789.0,260.5,260.6,260.25,260.55,3789.0
2024-03-08 13:05:00,260.51,260.8,260.51,260.78,1722.0,260.51,260.8,260.51,260.78,1722.0
2024-03-08 13:10:00,260.68,260.89,260.61,260.65,3044.0,260.68,260.89,260.61,260.65,3044.0
2024-03-08 13:15:00,260.68,260.71,260.33,260.48,8773.0,260.68,260.71,260.33,260.48,8773.0
2024-03-08 13:20:00,260.45,260.66,260.45,260.55,11126.0,260.45,260.66,260.45,260.55,11126.0
2024-03-08 13:25:00,260.48,260.64,259.99,259.99,6317.0,260.48,260.64,259.99,259.99,6317.0
2024-03-08 13:30:00,260.0,260.0,258.58,258.58,13141.0,260.0,260.0,258.58,258.58,13141.0
2024-03-08 13:35:00,258.41,258.55,257.67,257.68,1500.0,258.41,258.55,257.67,257.68,1500.0
2024-03-08 13:40:00,257.73,257.92,257.43,257.85,6362.0,257.73,257.92,257.43,257.85,6362.0
2024-03-08 13:45:00,257.89,258.45,257.86,258.31,6433.0,257.89,258.45,257.86,258.31,6433.0
2024-03-08 13:50:00,258.31,258.61,258.31,258.51,4528.0,258.31,258.61,258.31,258.51,4528.0
2024-03-08 13:55:00,258.5,258.51,258.16,258.29,3102.0,258.5,258.51,258.16,258.29,3102.0
2024-03-08 14:00:00,258.3,258.9,258.29,258.57,3894.0,258.3,258.9,258.29,258.57,3894.0
2024-03-08 14:05:00,258.51,258.64,258.51,258.52,2567.0,258.51,258.64,258.51,258.52,2567.0
2024-03-08 14:10:00,258.51,258.6,258.42,258.43,3054.0,258.51,258.6,258.42,258.43,3054.0
2024-03-08 14:15:00,258.61,259.18,258.55,259.0,7517.0,258.61,259.18,258.55,259.0,7517.0
2024-03-08 14:20:00,259.04,259.27,258.97,259.24,5317.0,259.04,259.27,258.97,259.24,5317.0
2024-03-08 14:25:00,259.23,259.42,259.19,259.42,3975.0,259.23,259.42,259.19,259.42,3975.0
2024-03-08 14:30:00,259.28,259.56,259.16,259.56,2000.0,259.28,259.56,259.16,259.56,2000.0
2024-03-08 14:35:00,259.34,259.64,259.34,259.53,2400.0,259.34,259.64,259.34,259.53,2400.0
2024-03-08 14:40:00,259.53,259.63,259.36,259.52,3380.0,259.53,259.63,259.36,259.52,3380.0
2024-03-08 14:45:00,259.49,259.59,259.28,259.29,11269.0,259.49,259.59,259.28,259.29,11269.0
2024-03-08 14:50:00,259.2,259.43,258.93,258.94,13030.0,259.2,259.43,258.93,258.94,13030.0
2024-03-08 14:55:00,259.1,259.1,258.79,258.88,959.0,259.1,259.1,258.79,258.88,959.0
2024-03-08 15:00:00,258.99,259.16,258.96,258.96,2009.0,258.99,259.16,258.96,258.96,2009.0
2024-03-08 15:05:00,258.96,258.96,258.5,258.5,1052.0,258.96,258.96,258.5,258.5,1052.0
2024-03-08 15:10:00,258.33,258.33,257.96,257.99,937.0,258.33,258.33,257.96,257.99,937.0
2024-03-08 15:15:00,258.22,258.22,257.99,258.22,1227.0,258.22,258.22,257.99,258.22,1227.0
2024-03-08 15:20:00,258.07,258.28,257.91,258.14,1334.0,258.07,258.28,257.91,258.14,1334.0
2024-03-08 15:25:00,258.06,258.07,257.46,257.46,3172.0,258.06,258.07,257.46,257.46,3172.0
2024-03-08 15:30:00,257.43,257.96,257.42,257.74,2245.0,257.43,257.96,257.42,257.74,2245.0
2024-03-08 15:35:00,257.68,257.69,257.17,257.17,2405.0,257.68,257.69,257.17,257.17,2405.0
2024-03-08 15:40:00,257.28,257.6,257.24,257.46,8836.0,257.28,257.6,257.24,257.46,8836.0
2024-03-08 15:45:00,257.57,257.75,257.52,257.68,5233.0,257.57,257.75,257.52,257.68,5233.0
2024-03-08 15:50:00,257.77,258.16,257.65,258.16,13517.0,257.77,258.16,257.65,258.16,13517.0
2024-03-08 15:55:00,258.04,258.05,257.24,257.27,35405.0,258.04,258.05,257.24,257.27,35405.0
2024-03-11 09:30:00,256.24,256.99,254.99,256.74,10015.0,256.24,256.99,254.99,256.74,10015.0
2024-03-11 09:35:00,255.88,255.88,254.9,254.92,1375.0,255.88,255.88,254.9,254.92,1375.0
2024-03-11 09:40:00,255.42,256.6,254.73,256.5,18195.0,255.42,256.6,254.73,256.5,18195.0
2024-03-11 09:45:00,256.23,256.34,255.94,255.94,2177.0,256.23,256.34,255.94,255.94,2177.0
2024-03-11 09:50:00,256.28,256.46,255.67,256.14,8518.0,256.28,256.46,255.67,256.14,8518.0
2024-03-11 09:55:00,256.06,256.33,255.89,255.9,4212.0,256.06,256.33,255.89,255.9,4212.0
2024-03-11 10:00:00,255.91,256.03,254.73,254.79,5771.0,255.91,256.03,254.73,254.79,5771.0
2024-03-11 10:05:00,254.84,254.87,254.52,254.67,2608.0,254.84,254.87,254.52,254.67,2608.0
2024-03-11 10:10:00,254.68,254.98,254.62,254.76,2877.0,254.68,254.98,254.62,254.76,2877.0
2024-03-11 10:15:00,254.68,255.21,254.47,255.21,3355.0,254.68,255.21,254.47,255.21,3355.0
2024-03-11 10:20:00,255.58,255.71,254.9,254.9,3330.0,255.58,255.71,254.9,254.9,3330.0
2024-03-11 10:25:00,254.85,255.0,254.82,254.84,4643.0,254.85,255.0,254.82,254.84,4643.0
2024-03-11 10:30:00,254.87,255.69,254.86,255.39,2493.0,254.87,255.69,254.86,255.39,2493.0
2024-03-11 10:35:00,255.77,256.17,255.72,256.11,1854.0,255.77,256.17,255.72,256.11,1854.0
2024-03-11 10:40:00,256.09,256.09,255.73,255.74,300.0,256.09,256.09,255.73,255.74,300.0
2024-03-11 10:45:00,255.7,255.94,255.65,255.94,525.0,255.7,255.94,255.65,255.94,525.0
2024-03-11 10:50:00,255.8,256.28,255.79,256.25,10406.0,255.8,256.28,255.79,256.25,10406.0
2024-03-11 10:55:00,256.39,257.0,256.39,257.0,3658.0,256.39,257.0,256.39,257.0,3658.0
2024-03-11 11:00:00,257.06,257.06,256.45,256.75,1201.0,257.06,257.06,256.45,256.75,1201.0
2024-03-11 11:05:00,256.78,256.95,256.78,256.95,400.0,256.78,256.95,256.78,256.95,400.0
2024-03-11 11:10:00,256.67,256.74,256.21,256.42,2888.0,256.67,256.74,256.21,256.42,2888.0
2024-03-11 11:15:00,256.21,256.4,256.21,256.22,317.0,256.21,256.4,256.21,256.22,317.0
2024-03-11 11:20:00,256.15,256.43,256.15,256.34,1998.0,256.15,256.43,256.15,256.34,1998.0
2024-03-11 11:25:00,256.19,256.41,256.16,256.26,988.0,256.19,256.41,256.16,256.26,988.0
2024-03-11 11:30:00,256.2,256.32,255.72,255.87,5889.0,256.2,256.32,255.72,255.87,5889.0
2024-03-11 11:35:00,255.96,256.02,255.84,255.85,615.0,255.96,256.02,255.84,255.85,615.0
2024-03-11 11:40:00,255.9,255.9,255.69,255.79,412.0,255.9,255.9,255.69,255.79,412.0
2024-03-11 11:45:00,255.66,255.86,255.66,255.86,310.0,255.66,255.86,255.66,255.86,310.0
2024-03-11 11:50:00,255.89,255.89,255.68,255.68,803.0,255.89,255.89,255.68,255.68,803.0
2024-03-11 11:55:00,255.71,256.22,255.71,256.21,8142.0,255.71,256.22,255.71,256.21,8142.0
2024-03-11 12:00:00,256.21,256.21,255.94,255.99,1201.0,256.21,256.21,255.94,255.99,1201.0
2024-03-11 12:05:00,256.13,256.54,256.13,256.52,2538.0,256.13,256.54,256.13,256.52,2538.0
2024-03-11 12:10:00,256.55,256.77,256.49,256.75,1604.0,256.55,256.77,256.49,256.75,1604.0
2024-03-11 12:15:00,256.77,256.77,256.75,256.75,200.0,256.77,256.77,256.75,256.75,200.0
2024-03-11 12:20:00,256.75,256.76,256.74,256.74,215.0,256.75,256.76,256.74,256.74,215.0
2024-03-11 12:25:00,256.81,256.83,256.78,256.83,3108.0,256.81,256.83,256.78,256.83,3108.0
2024-03-11 12:30:00,256.78,256.95,256.77,256.88,1398.0,256.78,256.95,256.77,256.88,1398.0
2024-03-11 12:35:00,256.95,257.0,256.49,256.49,3489.0,256.95,257.0,256.49,256.49,3489.0
2024-03-11 12:40:00,256.6,256.67,256.37,256.46,3799.0,256.6,256.67,256.37,256.46,3799.0
2024-03-11 12:45:00,256.43,256.76,256.42,256.73,2770.0,256.43,256.76,256.42,256.73,2770.0
2024-03-11 12:50:00,256.84,257.28,256.84,257.28,5248.0,256.84,257.28,256.84,257.28,5248.0
2024-03-11 12:55:00,257.48,257.83,257.48,257.56,4557.0,257.48,257.83,257.48,257.56,4557.0
2024-03-11 13:00:00,257.61,257.62,257.49,257.62,1550.0,257.61,257.62,257.49,257.62,1550.0
2024-03-11 13:05:00,257.62,257.93,257.59,257.93,2004.0,257.62,257.93,257.59,257.93,2004.0
2024-03-11 13:10:00,257.94,257.99,257.82,257.85,2044.0,257.94,257.99,257.82,257.85,2044.0
2024-03-11 13:15:00,257.76,258.11,257.76,258.11,2538.0,257.76,258.11,257.76,258.11,2538.0
2024-03-11 13:20:00,258.13,258.38,257.86,258.3,22610.0,258.13,258.38,257.86,258.3,22610.0
2024-03-11 13:25:00,258.41,258.47,258.39,258.47,1208.0,258.41,258.47,258.39,258.47,1208.0
2024-03-11 13:30:00,258.42,258.6,258.41,258.48,2287.0,258.42,258.6,258.41,258.48,2287.0
2024-03-11 13:35:00,258.4,258.49,258.37,258.45,2275.0,258.4,258.49,258.37,258.45,2275.0
2024-03-11 13:40:00,258.31,258.31,258.07,258.15,1959.0,258.31,258.31,258.07,258.15,1959.0
2024-03-11 13:45:00,258.24,258.24,258.18,258.19,600.0,258.24,258.24,258.18,258.19,600.0
2024-03-11 13:50:00,258.19,258.2,257.96,257.96,2465.0,258.19,258.2,257.96,257.96,2465.0
2024-03-11 13:55:00,258.0,258.38,257.91,258.33,4035.0,258.0,258.38,257.91,258.33,4035.0
2024-03-11 14:00:00,258.35,258.35,258.2,258.25,903.0,258.35,258.35,258.2,258.25,903.0
2024-03-11 14:05:00,258.31,258.59,258.29,258.59,4043.0,258.31,258.59,258.29,258.59,4043.0
2024-03-11 14:10:00,258.52,258.53,258.2,258.37,2327.0,258.52,258.53,258.2,258.37,2327.0
2024-03-11 14:15:00,258.31,258.37,258.08,258.11,10225.0,258.31,258.37,258.08,258.11,10225.0
2024-03-11 14:20:00,258.05,258.12,257.79,257.91,3345.0,258.05,258.12,257.79,257.91,3345.0
2024-03-11 14:25:00,257.91,258.12,257.91,258.12,1964.0,257.91,258.12,257.91,258.12,1964.0
2024-03-11 14:30:00,258.01,258.03,257.87,258.02,2781.0,258.01,258.03,257.87,258.02,2781.0
2024-03-11 14:35:00,258.01,258.02,257.89,257.9,535.0,258.01,258.02,257.89,257.9,535.0
2024-03-11 14:40:00,257.91,258.12,257.9,258.11,2643.0,257.91,258.12,257.9,258.11,2643.0
2024-03-11 14:45:00,258.12,258.29,258.12,258.24,2595.0,258.12,258.29,258.12,258.24,2595.0
2024-03-11 14:50:00,258.28,258.43,258.28,258.42,1229.0,258.28,258.43,258.28,258.42,1229.0
2024-03-11 14:55:00,258.45,258.51,258.36,258.46,5698.0,258.45,258.51,258.36,258.46,5698.0
2024-03-11 15:00:00,258.44,258.45,258.32,258.37,1631.0,258.44,258.45,258.32,258.37,1631.0
2024-03-11 15:05:00,258.38,258.62,258.38,258.6,3794.0,258.38,258.62,258.38,258.6,3794.0
2024-03-11 15:10:00,258.66,258.68,258.6,258.61,2023.0,258.66,258.68,258.6,258.61,2023.0
2024-03-11 15:15:00,258.61,258.65,258.43,258.43,8762.0,258.61,258.65,258.43,258.43,8762.0
2024-03-11 15:20:00,258.48,258.59,258.32,258.59,5392.0,258.48,258.59,258.32,258.59,5392.0
2024-03-11 15:25:00,258.56,258.58,258.51,258.54,1690.0,258.56,258.58,258.51,258.54,1690.0
2024-03-11 15:30:00,258.51,258.64,258.46,258.48,9478.0,258.51,258.64,258.46,258.48,9478.0
2024-03-11 15:35:00,258.47,258.79,258.38,258.79,17847.0,258.47,258.79,258.38,258.79,17847.0
2024-03-11 15:40:00,258.69,258.93,258.67,258.77,9306.0,258.69,258.93,258.67,258.77,9306.0
2024-03-11 15:45:00,258.89,258.92,258.48,258.5,7043.0,258.89,258.92,258.48,258.5,7043.0
2024-03-11 15:50:00,258.5,258.59,257.53,257.68,17194.0,258.5,258.59,257.53,257.68,17194.0
2024-03-11 15:55:00,257.58,259.16,257.58,258.77,70930.0,257.58,259.16,257.58,258.77,70930.0
2024-03-12 09:30:00,258.0,259.42,257.37,258.99,26479.0,258.0,259.42,257.37,258.99,26479.0
2024-03-12 09:35:00,257.02,257.44,256.49,257.44,6245.0,257.02,257.44,256.49,257.44,6245.0
2024-03-12 09:40:00,257.8,258.47,257.8,258.41,900.0,257.8,258.47,257.8,258.41,900.0
2024-03-12 09:45:00,257.72,258.46,257.59,257.81,2897.0,257.72,258.46,257.59,257.81,2897.0
2024-03-12 09:50:00,258.15,258.34,257.78,257.99,5354.0,258.15,258.34,257.78,257.99,5354.0
2024-03-12 09:55:00,258.0,258.92,258.0,258.72,3240.0,258.0,258.92,258.0,258.72,3240.0
2024-03-12 10:00:00,258.72,259.14,258.71,258.87,3262.0,258.72,259.14,258.71,258.87,3262.0
2024-03-12 10:05:00,258.86,259.35,258.83,258.83,2797.0,258.86,259.35,258.83,258.83,2797.0
2024-03-12 10:10:00,258.99,259.18,258.72,259.03,1949.0,258.99,259.18,258.72,259.03,1949.0
2024-03-12 10:15:00,259.18,259.51,259.18,259.32,1270.0,259.18,259.51,259.18,259.32,1270.0
2024-03-12 10:20:00,259.4,259.53,259.29,259.5,1049.0,259.4,259.53,259.29,259.5,1049.0
2024-03-12 10:25:00,259.42,259.9,259.12,259.81,2790.0,259.42,259.9,259.12,259.81,2790.0
2024-03-12 10:30:00,259.99,260.55,259.7,260.13,29892.0,259.99,260.55,259.7,260.13,29892.0
2024-03-12 10:35:00,260.34,260.56,260.32,260.42,1600.0,260.34,260.56,260.32,260.42,1600.0
2024-03-12 10:40:00,260.28,260.64,260.11,260.64,5777.0,260.28,260.64,260.11,260.64,5777.0
2024-03-12 10:45:00,260.57,260.61,260.1,260.42,7028.0,260.57,260.61,260.1,260.42,7028.0
2024-03-12 10:50:00,260.42,260.73,260.42,260.6,1621.0,260.42,260.73,260.42,260.6,1621.0
2024-03-12 10:55:00,260.56,260.72,260.39,260.4,500.0,260.56,260.72,260.39,260.4,500.0
2024-03-12 11:00:00,260.56,260.67,260.52,260.55,2406.0,260.56,260.67,260.52,260.55,2406.0
2024-03-12 11:05:00,260.54,260.62,260.1,260.62,16149.0,260.54,260.62,260.1,260.62,16149.0
2024-03-12 11:10:00,260.55,260.95,260.54,260.82,2728.0,260.55,260.95,260.54,260.82,2728.0
2024-03-12 11:15:00,260.73,261.39,260.72,261.36,8195.0,260.73,261.39,260.72,261.36,8195.0
2024-03-12 11:20:00,261.41,261.46,261.3,261.46,2231.0,261.41,261.46,261.3,261.46,2231.0
2024-03-12 11:25:00,261.42,261.66,261.05,261.19,5439.0,261.42,261.66,261.05,261.19,5439.0
2024-03-12 11:30:00,261.03,261.03,260.03,260.19,5915.0,261.03,261.03,260.03,260.19,5915.0
2024-03-12 11:35:00,260.19,260.58,260.19,260.38,4609.0,260.19,260.58,260.19,260.38,4609.0
2024-03-12 11:40:00,260.25,260.25,259.88,260.13,1848.0,260.25,260.25,259.88,260.13,1848.0
2024-03-12 11:45:00,260.05,260.17,259.87,259.93,6722.0,260.05,260.17,259.87,259.93,6722.0
2024-03-12 11:50:00,259.78,260.19,259.78,259.97,4766.0,259.78,260.19,259.78,259.97,4766.0
2024-03-12 11:55:00,259.99,260.01,259.7,259.88,2325.0,259.99,260.01,259.7,259.88,2325.0
2024-03-12 12:00:00,259.9,259.9,259.4,259.49,2259.0,259.9,259.9,259.4,259.49,2259.0
2024-03-12 12:05:00,259.5,259.65,259.12,259.35,3118.0,259.5,259.65,259.12,259.35,3118.0
2024-03-12 12:10:00,259.31,259.32,258.89,258.9,3770.0,259.31,259.32,258.89,258.9,3770.0
2024-03-12 12:15:00,258.97,259.08,258.78,258.93,7785.0,258.97,259.08,258.78,258.93,7785.0
2024-03-12 12:20:00,258.93,258.94,258.93,258.94,1348.0,258.93,258.94,258.93,258.94,1348.0
2024-03-12 12:25:00,258.94,259.23,258.68,259.19,11732.0,258.94,259.23,258.68,259.19,11732.0
2024-03-12 12:30:00,259.19,259.55,259.0,259.44,33522.0,259.19,259.55,259.0,259.44,33522.0
2024-03-12 12:35:00,259.46,259.46,258.7,258.96,3569.0,259.46,259.46,258.7,258.96,3569.0
2024-03-12 12:40:00,258.88,258.88,258.61,258.64,719.0,258.88,258.88,258.61,258.64,719.0
2024-03-12 12:45:00,258.46,258.46,258.03,258.19,300.0,258.46,258.46,258.03,258.19,300.0
2024-03-12 12:50:00,258.11,258.41,258.11,258.41,710.0,258.11,258.41,258.11,258.41,710.0
2024-03-12 12:55:00,258.32,258.5,257.97,258.48,3126.0,258.32,258.5,257.97,258.48,3126.0
2024-03-12 13:00:00,258.42,258.42,257.92,258.24,1386.0,258.42,258.42,257.92,258.24,1386.0
2024-03-12 13:05:00,258.02,258.21,257.88,258.01,2196.0,258.02,258.21,257.88,258.01,2196.0
2024-03-12 13:10:00,257.99,258.05,257.99,257.99,900.0,257.99,258.05,257.99,257.99,900.0
2024-03-12 13:15:00,258.19,258.42,258.19,258.41,1118.0,258.19,258.42,258.19,258.41,1118.0
2024-03-12 13:20:00,258.59,258.69,258.59,258.69,506.0,258.59,258.69,258.59,258.69,506.0
2024-03-12 13:25:00,258.83,258.83,258.16,258.2,11491.0,258.83,258.83,258.16,258.2,11491.0
2024-03-12 13:30:00,258.33,258.67,258.25,258.67,6588.0,258.33,258.67,258.25,258.67,6588.0
2024-03-12 13:35:00,258.68,259.0,258.42,259.0,10324.0,258.68,259.0,258.42,259.0,10324.0
2024-03-12 13:40:00,258.97,259.31,258.92,259.15,3915.0,258.97,259.31,258.92,259.15,3915.0
2024-03-12 13:45:00,259.16,259.16,258.82,258.82,2225.0,259.16,259.16,258.82,258.82,2225.0
2024-03-12 13:50:00,258.81,258.82,258.55,258.61,1269.0,258.81,258.82,258.55,258.61,1269.0
2024-03-12 13:55:00,258.57,258.76,258.49,258.52,8872.0,258.57,258.76,258.49,258.52,8872.0
2024-03-12 14:00:00,258.59,258.59,258.19,258.25,15261.0,258.59,258.59,258.19,258.25,15261.0
2024-03-12 14:05:00,258.25,258.26,258.01,258.12,2050.0,258.25,258.26,258.01,258.12,2050.0
2024-03-12 14:10:00,258.23,258.41,258.03,258.03,2823.0,258.23,258.41,258.03,258.03,2823.0
2024-03-12 14:15:00,257.91,258.02,257.52,257.63,2922.0,257.91,258.02,257.52,257.63,2922.0
2024-03-12 14:20:00,257.85,258.12,257.68,257.68,7842.0,257.85,258.12,257.68,257.68,7842.0
2024-03-12 14:25:00,257.7,258.24,257.62,258.16,6327.0,257.7,258.24,257.62,258.16,6327.0
2024-03-12 14:30:00,258.24,258.35,257.98,258.13,5110.0,258.24,258.35,257.98,258.13,5110.0
2024-03-12 14:35:00,258.13,258.31,257.84,257.85,4424.0,258.13,258.31,257.84,257.85,4424.0
2024-03-12 14:40:00,258.02,258.13,257.73,257.9,2972.0,258.02,258.13,257.73,257.9,2972.0
2024-03-12 14:45:00,257.95,258.24,257.95,258.05,2650.0,257.95,258.24,257.95,258.05,2650.0
2024-03-12 14:50:00,258.05,258.32,258.05,258.17,2987.0,258.05,258.32,258.05,258.17,2987.0
2024-03-12 14:55:00,258.23,258.35,258.11,258.33,2639.0,258.23,258.35,258.11,258.33,2639.0
2024-03-12 15:00:00,258.14,258.41,257.96,258.4,2065.0,258.14,258.41,257.96,258.4,2065.0
2024-03-12 15:05:00,258.4,258.4,258.15,258.15,2864.0,258.4,258.4,258.15,258.15,2864.0
2024-03-12 15:10:00,258.14,258.28,258.11,258.28,3228.0,258.14,258.28,258.11,258.28,3228.0
2024-03-12 15:15:00,258.2,258.32,257.94,258.09,2294.0,258.2,258.32,257.94,258.09,2294.0
2024-03-12 15:20:00,258.05,258.19,257.93,258.18,4125.0,258.05,258.19,257.93,258.18,4125.0
2024-03-12 15:25:00,258.23,258.38,258.1,258.38,3615.0,258.23,258.38,258.1,258.38,3615.0
2024-03-12 15:30:00,258.35,258.48,258.25,258.48,2358.0,258.35,258.48,258.25,258.48,2358.0
2024-03-12 15:35:00,258.39,258.67,258.32,258.6,2821.0,258.39,258.67,258.32,258.6,2821.0
2024-03-12 15:40:00,258.6,258.61,258.2,258.24,4515.0,258.6,258.61,258.2,258.24,4515.0
2024-03-12 15:45:00,258.25,258.47,258.16,258.47,6178.0,258.25,258.47,258.16,258.47,6178.0
2024-03-12 15:50:00,258.47,258.92,258.31,258.92,7393.0,258.47,258.92,258.31,258.92,7393.0
2024-03-12 15:55:00,258.98,259.21,258.89,259.1,32125.0,258.98,259.21,258.89,259.1,32125.0
2024-03-13 09:30:00,259.67,259.67,259.05,259.19,8083.0,259.67,259.67,259.05,259.19,8083.0
2024-03-13 09:35:00,259.31,259.31,258.36,258.61,1276.0,259.31,259.31,258.36,258.61,1276.0
2024-03-13 09:40:00,259.06,259.06,258.5,258.51,496.0,259.06,259.06,258.5,258.51,496.0
2024-03-13 09:45:00,258.42,259.16,258.42,259.16,782.0,258.42,259.16,258.42,259.16,782.0
2024-03-13 09:50:00,259.04,259.62,259.0,259.2,1000.0,259.04,259.62,259.0,259.2,1000.0
2024-03-13 09:55:00,259.69,259.95,259.24,259.4,904.0,259.69,259.95,259.24,259.4,904.0
2024-03-13 10:00:00,259.4,259.4,259.4,259.4,0.0,259.4,259.4,259.4,259.4,0.0
2024-03-13 10:05:00,258.91,259.77,258.91,259.39,2091.0,258.91,259.77,258.91,259.39,2091.0
2024-03-13 10:10:00,259.77,260.27,259.67,260.26,2201.0,259.77,260.27,259.67,260.26,2201.0
2024-03-13 10:15:00,260.4,260.47,260.4,260.44,300.0,260.4,260.47,260.4,260.44,300.0
2024-03-13 10:20:00,260.44,261.4,260.17,261.4,4183.0,260.44,261.4,260.17,261.4,4183.0
2024-03-13 10:25:00,261.34,261.72,261.17,261.46,3769.0,261.34,261.72,261.17,261.46,3769.0
2024-03-13 10:30:00,261.19,261.32,260.9,261.32,1982.0,261.19,261.32,260.9,261.32,1982.0
2024-03-13 10:35:00,261.18,261.21,260.71,261.16,1578.0,261.18,261.21,260.71,261.16,1578.0
2024-03-13 10:40:00,261.21,261.21,260.65,260.85,13313.0,261.21,261.21,260.65,260.85,13313.0
2024-03-13 10:45:00,260.74,261.18,260.74,261.18,2185.0,260.74,261.18,260.74,261.18,2185.0
2024-03-13 10:50:00,261.15,261.5,260.84,260.87,2126.0,261.15,261.5,260.84,260.87,2126.0
2024-03-13 10:55:00,260.88,261.44,260.88,261.44,2152.0,260.88,261.44,260.88,261.44,2152.0
2024-03-13 11:00:00,261.23,261.23,260.48,260.48,1611.0,261.23,261.23,260.48,260.48,1611.0
2024-03-13 11:05:00,260.76,260.77,260.25,260.57,4685.0,260.76,260.77,260.25,260.57,4685.0
2024-03-13 11:10:00,260.45,260.5,260.44,260.44,1380.0,260.45,260.5,260.44,260.44,1380.0
2024-03-13 11:15:00,260.44,260.56,259.96,259.96,2864.0,260.44,260.56,259.96,259.96,2864.0
2024-03-13 11:20:00,259.95,259.96,259.52,259.63,1400.0,259.95,259.96,259.52,259.63,1400.0
2024-03-13 11:25:00,259.48,259.49,258.74,258.74,550.0,259.48,259.49,258.74,258.74,550.0
2024-03-13 11:30:00,258.83,258.89,258.44,258.7,1795.0,258.83,258.89,258.44,258.7,1795.0
2024-03-13 11:35:00,258.7,259.25,258.54,259.25,4502.0,258.7,259.25,258.54,259.25,4502.0
2024-03-13 11:40:00,259.21,259.21,258.67,258.67,1553.0,259.21,259.21,258.67,258.67,1553.0
2024-03-13 11:45:00,258.67,258.74,258.54,258.54,1343.0,258.67,258.74,258.54,258.54,1343.0
2024-03-13 11:50:00,258.5,258.86,258.5,258.86,1018.0,258.5,258.86,258.5,258.86,1018.0
2024-03-13 11:55:00,258.96,258.96,258.74,258.88,861.0,258.96,258.96,258.74,258.88,861.0
2024-03-13 12:00:00,258.68,258.68,258.43,258.44,502.0,258.68,258.68,258.43,258.44,502.0
2024-03-13 12:05:00,258.31,258.68,258.31,258.68,700.0,258.31,258.68,258.31,258.68,700.0
2024-03-13 12:10:00,258.83,259.06,258.68,258.68,1600.0,258.83,259.06,258.68,258.68,1600.0
2024-03-13 12:15:00,258.75,258.75,258.67,258.67,200.0,258.75,258.75,258.67,258.67,200.0
2024-03-13 12:20:00,258.66,258.67,258.28,258.32,4397.0,258.66,258.67,258.28,258.32,4397.0
2024-03-13 12:25:00,258.27,258.34,258.27,258.27,500.0,258.27,258.34,258.27,258.27,500.0
2024-03-13 12:30:00,258.37,258.59,258.27,258.27,4178.0,258.37,258.59,258.27,258.27,4178.0
2024-03-13 12:35:00,258.29,258.47,258.29,258.47,587.0,258.29,258.47,258.29,258.47,587.0
2024-03-13 12:40:00,258.56,258.81,258.53,258.81,3097.0,258.56,258.81,258.53,258.81,3097.0
2024-03-13 12:45:00,258.79,259.18,258.79,259.06,1018.0,258.79,259.18,258.79,259.06,1018.0
2024-03-13 12:50:00,258.88,259.18,258.88,259.03,1246.0,258.88,259.18,258.88,259.03,1246.0
2024-03-13 12:55:00,259.16,259.16,259.0,259.0,601.0,259.16,259.16,259.0,259.0,601.0
2024-03-13 13:00:00,258.85,258.85,258.3,258.31,2642.0,258.85,258.85,258.3,258.31,2642.0
2024-03-13 13:05:00,258.45,258.7,258.37,258.43,2141.0,258.45,258.7,258.37,258.43,2141.0
2024-03-13 13:10:00,258.44,258.7,258.36,258.69,1175.0,258.44,258.7,258.36,258.69,1175.0
2024-03-13 13:15:00,258.72,258.72,258.43,258.57,1333.0,258.72,258.72,258.43,258.57,1333.0
2024-03-13 13:20:00,258.56,258.76,258.56,258.74,1294.0,258.56,258.76,258.56,258.74,1294.0
2024-03-13 13:25:00,258.85,258.94,258.85,258.92,921.0,258.85,258.94,258.85,258.92,921.0
2024-03-13 13:30:00,258.94,259.06,258.37,258.39,1803.0,258.94,259.06,258.37,258.39,1803.0
2024-03-13 13:35:00,258.21,258.21,257.74,257.88,1402.0,258.21,258.21,257.74,257.88,1402.0
2024-03-13 13:40:00,257.7,257.7,257.32,257.52,1959.0,257.7,257.7,257.32,257.52,1959.0
2024-03-13 13:45:00,257.68,258.07,257.68,257.97,4465.0,257.68,258.07,257.68,257.97,4465.0
2024-03-13 13:50:00,257.99,258.18,257.99,258.18,600.0,257.99,258.18,257.99,258.18,600.0
2024-03-13 13:55:00,258.2,258.33,257.57,257.57,3112.0,258.2,258.33,257.57,257.57,3112.0
2024-03-13 14:00:00,257.69,257.96,257.69,257.87,2724.0,257.69,257.96,257.69,257.87,2724.0
2024-03-13 14:05:00,257.87,257.87,257.32,257.46,1386.0,257.87,257.87,257.32,257.46,1386.0
2024-03-13 14:10:00,257.53,257.74,257.52,257.67,1831.0,257.53,257.74,257.52,257.67,1831.0
2024-03-13 14:15:00,257.54,257.68,257.4,257.64,1334.0,257.54,257.68,257.4,257.64,1334.0
2024-03-13 14:20:00,257.56,257.56,257.1,257.19,6963.0,257.56,257.56,257.1,257.19,6963.0
2024-03-13 14:25:00,257.2,257.34,256.87,256.88,3301.0,257.2,257.34,256.87,256.88,3301.0
2024-03-13 14:30:00,256.9,257.1,256.86,256.86,4752.0,256.9,257.1,256.86,256.86,4752.0
2024-03-13 14:35:00,256.83,257.36,256.66,257.14,18174.0,256.83,257.36,256.66,257.14,18174.0
2024-03-13 14:40:00,257.19,257.19,257.03,257.03,909.0,257.19,257.19,257.03,257.03,909.0
2024-03-13 14:45:00,257.04,257.04,256.89,256.93,3917.0,257.04,257.04,256.89,256.93,3917.0
2024-03-13 14:50:00,256.91,257.2,256.67,257.03,9871.0,256.91,257.2,256.67,257.03,9871.0
2024-03-13 14:55:00,257.04,257.04,256.76,257.02,4173.0,257.04,257.04,256.76,257.02,4173.0
2024-03-13 15:00:00,257.0,257.1,256.8,256.8,4292.0,257.0,257.1,256.8,256.8,4292.0
2024-03-13 15:05:00,256.8,256.83,256.43,256.82,6506.0,256.8,256.83,256.43,256.82,6506.0
2024-03-13 15:10:00,256.85,256.93,256.75,256.82,2407.0,256.85,256.93,256.75,256.82,2407.0
2024-03-13 15:15:00,256.85,257.04,256.84,256.92,2589.0,256.85,257.04,256.84,256.92,2589.0
2024-03-13 15:20:00,256.75,256.95,256.62,256.85,4760.0,256.75,256.95,256.62,256.85,4760.0
2024-03-13 15:25:00,256.94,257.04,256.06,256.4,5549.0,256.94,257.04,256.06,256.4,5549.0
2024-03-13 15:30:00,256.47,256.93,256.25,256.4,14787.0,256.47,256.93,256.25,256.4,14787.0
2024-03-13 15:35:00,256.38,256.39,256.08,256.32,7863.0,256.38,256.39,256.08,256.32,7863.0
2024-03-13 15:40:00,256.4,256.52,256.23,256.52,10047.0,256.4,256.52,256.23,256.52,10047.0
2024-03-13 15:45:00,256.34,256.42,255.84,255.94,15377.0,256.34,256.42,255.84,255.94,15377.0
2024-03-13 15:50:00,255.93,255.97,255.41,255.92,19638.0,255.93,255.97,255.41,255.92,19638.0
2024-03-13 15:55:00,255.96,256.35,255.57,255.64,50863.0,255.96,256.35,255.57,255.64,50863.0
2024-03-14 09:30:00,255.11,256.76,254.62,255.46,15114.0,255.11,256.76,254.62,255.46,15114.0
2024-03-14 09:35:00,254.31,255.45,253.79,255.45,2817.0,254.31,255.45,253.79,255.45,2817.0
2024-03-14 09:40:00,255.34,255.87,255.04,255.56,8343.0,255.34,255.87,255.04,255.56,8343.0
2024-03-14 09:45:00,255.43,255.52,254.63,254.63,2661.0,255.43,255.52,254.63,254.63,2661.0
2024-03-14 09:50:00,254.64,255.03,254.6,254.78,3207.0,254.64,255.03,254.6,254.78,3207.0
2024-03-14 09:55:00,254.93,255.0,254.61,254.73,2900.0,254.93,255.0,254.61,254.73,2900.0
2024-03-14 10:00:00,254.66,255.19,254.55,254.65,5564.0,254.66,255.19,254.55,254.65,5564.0
2024-03-14 10:05:00,254.47,254.7,254.19,254.36,4052.0,254.47,254.7,254.19,254.36,4052.0
2024-03-14 10:10:00,254.21,254.88,254.21,254.78,1113.0,254.21,254.88,254.21,254.78,1113.0
2024-03-14 10:15:00,254.74,255.0,254.35,254.44,3987.0,254.74,255.0,254.35,254.44,3987.0
2024-03-14 10:20:00,254.45,254.45,253.97,254.01,3116.0,254.45,254.45,253.97,254.01,3116.0
2024-03-14 10:25:00,254.15,254.26,253.95,254.22,5540.0,254.15,254.26,253.95,254.22,5540.0
2024-03-14 10:30:00,254.02,254.4,253.79,254.13,11758.0,254.02,254.4,253.79,254.13,11758.0
2024-03-14 10:35:00,254.19,254.29,253.92,254.11,5135.0,254.19,254.29,253.92,254.11,5135.0
2024-03-14 10:40:00,254.22,254.22,253.72,253.72,1492.0,254.22,254.22,253.72,253.72,1492.0
2024-03-14 10:45:00,253.47,253.77,253.47,253.69,1800.0,253.47,253.77,253.47,253.69,1800.0
2024-03-14 10:50:00,253.68,253.8,253.15,253.17,2268.0,253.68,253.8,253.15,253.17,2268.0
2024-03-14 10:55:00,253.0,253.35,252.95,253.29,3008.0,253.0,253.35,252.95,253.29,3008.0
2024-03-14 11:00:00,253.3,254.08,253.3,253.33,5420.0,253.3,254.08,253.3,253.33,5420.0
2024-03-14 11:05:00,253.18,253.18,252.91,253.1,2231.0,253.18,253.18,252.91,253.1,2231.0
2024-03-14 11:10:00,253.1,253.26,253.1,253.1,1219.0,253.1,253.26,253.1,253.1,1219.0
2024-03-14 11:15:00,252.99,253.34,252.94,253.21,2700.0,252.99,253.34,252.94,253.21,2700.0
2024-03-14 11:20:00,253.11,253.35,252.88,253.34,17631.0,253.11,253.35,252.88,253.34,17631.0
2024-03-14 11:25:00,253.51,253.51,253.1,253.22,2510.0,253.51,253.51,253.1,253.22,2510.0
2024-03-14 11:30:00,253.37,253.9,253.37,253.86,969.0,253.37,253.9,253.37,253.86,969.0
2024-03-14 11:35:00,253.85,254.39,253.85,254.22,3915.0,253.85,254.39,253.85,254.22,3915.0
2024-03-14 11:40:00,254.22,254.55,254.13,254.44,1448.0,254.22,254.55,254.13,254.44,1448.0
2024-03-14 11:45:00,254.55,254.55,254.23,254.38,1941.0,254.55,254.55,254.23,254.38,1941.0
2024-03-14 11:50:00,254.25,254.55,254.17,254.43,1758.0,254.25,254.55,254.17,254.43,1758.0
2024-03-14 11:55:00,254.6,254.99,254.6,254.99,500.0,254.6,254.99,254.6,254.99,500.0
2024-03-14 12:00:00,254.94,254.95,254.64,254.64,2105.0,254.94,254.95,254.64,254.64,2105.0
2024-03-14 12:05:00,254.58,254.61,254.38,254.57,3591.0,254.58,254.61,254.38,254.57,3591.0
2024-03-14 12:10:00,254.73,254.73,254.57,254.57,500.0,254.73,254.73,254.57,254.57,500.0
2024-03-14 12:15:00,254.45,254.57,254.4,254.4,728.0,254.45,254.57,254.4,254.4,728.0
2024-03-14 12:20:00,254.5,254.8,254.5,254.8,1440.0,254.5,254.8,254.5,254.8,1440.0
2024-03-14 12:25:00,254.8,254.86,254.78,254.79,483.0,254.8,254.86,254.78,254.79,483.0
2024-03-14 12:30:00,254.67,254.67,254.37,254.44,1502.0,254.67,254.67,254.37,254.44,1502.0
2024-03-14 12:35:00,254.33,254.46,254.26,254.4,2815.0,254.33,254.46,254.26,254.4,2815.0
2024-03-14 12:40:00,254.17,254.31,254.08,254.19,2621.0,254.17,254.31,254.08,254.19,2621.0
2024-03-14 12:45:00,254.19,254.37,253.79,253.79,2353.0,254.19,254.37,253.79,253.79,2353.0
2024-03-14 12:50:00,253.82,253.84,253.48,253.49,1600.0,253.82,253.84,253.48,253.49,1600.0
2024-03-14 12:55:00,253.48,253.52,253.25,253.25,1652.0,253.48,253.52,253.25,253.25,1652.0
2024-03-14 13:00:00,253.31,253.52,253.21,253.51,3456.0,253.31,253.52,253.21,253.51,3456.0
2024-03-14 13:05:00,253.33,253.69,253.33,253.58,1964.0,253.33,253.69,253.33,253.58,1964.0
2024-03-14 13:10:00,253.4,253.44,253.4,253.41,600.0,253.4,253.44,253.4,253.41,600.0
2024-03-14 13:15:00,252.99,252.99,252.67,252.74,2301.0,252.99,252.99,252.67,252.74,2301.0
2024-03-14 13:20:00,252.74,252.82,252.59,252.59,600.0,252.74,252.82,252.59,252.59,600.0
2024-03-14 13:25:00,252.64,252.64,252.46,252.46,631.0,252.64,252.64,252.46,252.46,631.0
2024-03-14 13:30:00,252.12,252.45,252.05,252.45,2499.0,252.12,252.45,252.05,252.45,2499.0
2024-03-14 13:35:00,252.45,252.69,252.45,252.69,528.0,252.45,252.69,252.45,252.69,528.0
2024-03-14 13:40:00,252.69,252.9,252.64,252.9,2333.0,252.69,252.9,252.64,252.9,2333.0
2024-03-14 13:45:00,252.88,253.21,252.84,253.13,1682.0,252.88,253.21,252.84,253.13,1682.0
2024-03-14 13:50:00,253.13,253.55,253.13,253.55,1100.0,253.13,253.55,253.13,253.55,1100.0
2024-03-14 13:55:00,253.59,253.59,253.39,253.39,1805.0,253.59,253.59,253.39,253.39,1805.0
2024-03-14 14:00:00,253.37,253.69,253.21,253.56,3037.0,253.37,253.69,253.21,253.56,3037.0
2024-03-14 14:05:00,253.46,253.58,253.4,253.4,1593.0,253.46,253.58,253.4,253.4,1593.0
2024-03-14 14:10:00,253.38,253.57,253.38,253.48,1120.0,253.38,253.57,253.38,253.48,1120.0
2024-03-14 14:15:00,253.58,253.75,253.49,253.49,1483.0,253.58,253.75,253.49,253.49,1483.0
2024-03-14 14:20:00,253.65,253.65,253.48,253.48,630.0,253.65,253.65,253.48,253.48,630.0
2024-03-14 14:25:00,253.55,253.63,253.51,253.63,2016.0,253.55,253.63,253.51,253.63,2016.0
2024-03-14 14:30:00,253.64,253.64,253.15,253.33,921.0,253.64,253.64,253.15,253.33,921.0
2024-03-14 14:35:00,253.33,253.42,253.22,253.32,8142.0,253.33,253.42,253.22,253.32,8142.0
2024-03-14 14:40:00,253.3,253.42,253.16,253.29,1537.0,253.3,253.42,253.16,253.29,1537.0
2024-03-14 14:45:00,253.29,253.43,253.29,253.43,400.0,253.29,253.43,253.29,253.43,400.0
2024-03-14 14:50:00,253.41,253.41,253.22,253.22,2693.0,253.41,253.41,253.22,253.22,2693.0
2024-03-14 14:55:00,253.3,253.3,253.08,253.16,1433.0,253.3,253.3,253.08,253.16,1433.0
2024-03-14 15:00:00,253.03,253.03,252.73,252.91,1042.0,253.03,253.03,252.73,252.91,1042.0
2024-03-14 15:05:00,253.0,253.0,252.68,252.75,1326.0,253.0,253.0,252.68,252.75,1326.0
2024-03-14 15:10:00,252.73,252.9,252.68,252.83,1996.0,252.73,252.9,252.68,252.83,1996.0
2024-03-14 15:15:00,252.87,253.14,252.78,253.02,2226.0,252.87,253.14,252.78,253.02,2226.0
2024-03-14 15:20:00,253.04,253.12,252.91,253.02,840.0,253.04,253.12,252.91,253.02,840.0
2024-03-14 15:25:00,253.01,253.21,252.82,252.93,2325.0,253.01,253.21,252.82,252.93,2325.0
2024-03-14 15:30:00,252.95,253.04,252.6,252.88,4591.0,252.95,253.04,252.6,252.88,4591.0
2024-03-14 15:35:00,252.93,252.93,252.68,252.82,2280.0,252.93,252.93,252.68,252.82,2280.0
2024-03-14 15:40:00,252.89,253.37,252.89,253.3,2356.0,252.89,253.37,252.89,253.3,2356.0
2024-03-14 15:45:00,253.3,253.5,253.07,253.5,2750.0,253.3,253.5,253.07,253.5,2750.0
2024-03-14 15:50:00,253.46,253.91,253.02,253.91,7924.0,253.46,253.91,253.02,253.91,7924.0
2024-03-14 15:55:00,254.11,254.48,253.9,254.48,28566.0,254.11,254.48,253.9,254.48,28566.0
2024-03-15 09:30:00,250.58,253.83,250.58,251.21,94850.0,250.58,253.83,250.58,251.21,94850.0
2024-03-15 09:35:00,251.18,253.85,251.17,253.07,4851.0,251.18,253.85,251.17,253.07,4851.0
2024-03-15 09:40:00,253.29,254.47,253.07,253.97,8120.0,253.29,254.47,253.07,253.97,8120.0
2024-03-15 09:45:00,253.96,253.96,253.0,253.17,2700.0,253.96,253.96,253.0,253.17,2700.0
2024-03-15 09:50:00,253.53,253.96,253.44,253.44,2732.0,253.53,253.96,253.44,253.44,2732.0
2024-03-15 09:55:00,253.85,254.56,253.73,254.31,2618.0,253.85,254.56,253.73,254.31,2618.0
2024-03-15 10:00:00,254.31,255.0,254.12,254.53,1567.0,254.31,255.0,254.12,254.53,1567.0
2024-03-15 10:05:00,254.41,254.71,254.05,254.22,2481.0,254.41,254.71,254.05,254.22,2481.0
2024-03-15 10:10:00,254.21,254.3,253.98,254.05,1628.0,254.21,254.3,253.98,254.05,1628.0
2024-03-15 10:15:00,254.25,254.45,254.25,254.42,500.0,254.25,254.45,254.25,254.42,500.0
2024-03-15 10:20:00,254.25,254.43,254.2,254.42,700.0,254.25,254.43,254.2,254.42,700.0
2024-03-15 10:25:00,254.13,254.56,254.11,254.48,1200.0,254.13,254.56,254.11,254.48,1200.0
2024-03-15 10:30:00,254.38,254.43,254.05,254.14,1349.0,254.38,254.43,254.05,254.14,1349.0
2024-03-15 10:35:00,253.98,254.14,253.74,253.97,1600.0,253.98,254.14,253.74,253.97,1600.0
2024-03-15 10:40:00,254.2,254.39,253.93,254.3,2311.0,254.2,254.39,253.93,254.3,2311.0
2024-03-15 10:45:00,254.65,254.87,254.65,254.87,404.0,254.65,254.87,254.65,254.87,404.0
2024-03-15 10:50:00,254.77,254.78,254.53,254.74,1806.0,254.77,254.78,254.53,254.74,1806.0
2024-03-15 10:55:00,254.85,254.96,254.64,254.96,2656.0,254.85,254.96,254.64,254.96,2656.0
2024-03-15 11:00:00,255.01,255.01,254.78,254.88,2044.0,255.01,255.01,254.78,254.88,2044.0
2024-03-15 11:05:00,254.76,254.76,254.46,254.58,939.0,254.76,254.76,254.46,254.58,939.0
2024-03-15 11:10:00,254.53,254.75,254.5,254.5,2138.0,254.53,254.75,254.5,254.5,2138.0
2024-03-15 11:15:00,254.53,254.53,254.45,254.45,200.0,254.53,254.53,254.45,254.45,200.0
2024-03-15 11:20:00,254.4,254.76,254.4,254.74,2115.0,254.4,254.76,254.4,254.74,2115.0
2024-03-15 11:25:00,255.0,255.07,254.9,254.93,2165.0,255.0,255.07,254.9,254.93,2165.0
2024-03-15 11:30:00,254.89,254.95,254.89,254.95,200.0,254.89,254.95,254.89,254.95,200.0
2024-03-15 11:35:00,254.88,255.05,254.88,254.89,700.0,254.88,255.05,254.88,254.89,700.0
2024-03-15 11:40:00,255.03,255.03,254.62,254.66,1721.0,255.03,255.03,254.62,254.66,1721.0
2024-03-15 11:45:00,254.57,254.57,253.5,253.5,3647.0,254.57,254.57,253.5,253.5,3647.0
2024-03-15 11:50:00,253.34,253.66,253.33,253.45,7062.0,253.34,253.66,253.33,253.45,7062.0
2024-03-15 11:55:00,252.88,253.15,252.85,253.13,1900.0,252.88,253.15,252.85,253.13,1900.0
2024-03-15 12:00:00,253.17,253.38,253.17,253.38,500.0,253.17,253.38,253.17,253.38,500.0
2024-03-15 12:05:00,253.25,253.26,253.25,253.26,300.0,253.25,253.26,253.25,253.26,300.0
2024-03-15 12:10:00,253.36,253.36,252.95,252.95,1756.0,253.36,253.36,252.95,252.95,1756.0
2024-03-15 12:15:00,252.77,253.17,252.66,253.01,2710.0,252.77,253.17,252.66,253.01,2710.0
2024-03-15 12:20:00,253.01,253.24,252.85,253.02,1423.0,253.01,253.24,252.85,253.02,1423.0
2024-03-15 12:25:00,253.3,253.3,252.95,253.01,811.0,253.3,253.3,252.95,253.01,811.0
2024-03-15 12:30:00,253.03,253.18,252.99,252.99,1800.0,253.03,253.18,252.99,252.99,1800.0
2024-03-15 12:35:00,252.89,252.97,252.68,252.97,1934.0,252.89,252.97,252.68,252.97,1934.0
2024-03-15 12:40:00,253.05,253.25,252.91,253.06,3462.0,253.05,253.25,252.91,253.06,3462.0
2024-03-15 12:45:00,253.22,253.72,253.2,253.72,1889.0,253.22,253.72,253.2,253.72,1889.0
2024-03-15 12:50:00,253.5,253.66,253.17,253.17,1321.0,253.5,253.66,253.17,253.17,1321.0
2024-03-15 12:55:00,253.23,253.3,253.17,253.2,500.0,253.23,253.3,253.17,253.2,500.0
2024-03-15 13:00:00,253.1,253.19,252.93,253.01,1364.0,253.1,253.19,252.93,253.01,1364.0
2024-03-15 13:05:00,253.13,253.43,253.1,253.2,4746.0,253.13,253.43,253.1,253.2,4746.0
2024-03-15 13:10:00,253.41,253.71,253.41,253.65,1481.0,253.41,253.71,253.41,253.65,1481.0
2024-03-15 13:15:00,253.62,253.62,253.36,253.43,979.0,253.62,253.62,253.36,253.43,979.0
2024-03-15 13:20:00,253.28,253.56,253.03,253.03,4046.0,253.28,253.56,253.03,253.03,4046.0
2024-03-15 13:25:00,253.3,253.3,252.96,253.05,2100.0,253.3,253.3,252.96,253.05,2100.0
2024-03-15 13:30:00,252.91,253.11,252.91,252.97,2360.0,252.91,253.11,252.91,252.97,2360.0
2024-03-15 13:35:00,253.06,253.1,252.82,253.02,2352.0,253.06,253.1,252.82,253.02,2352.0
2024-03-15 13:40:00,253.03,253.13,252.9,252.91,1984.0,253.03,253.13,252.9,252.91,1984.0
2024-03-15 13:45:00,252.79,252.79,252.5,252.51,1341.0,252.79,252.79,252.5,252.51,1341.0
2024-03-15 13:50:00,252.5,252.5,252.34,252.38,1632.0,252.5,252.5,252.34,252.38,1632.0
2024-03-15 13:55:00,252.39,253.05,252.38,252.76,8403.0,252.39,253.05,252.38,252.76,8403.0
2024-03-15 14:00:00,252.88,253.01,252.66,252.66,2494.0,252.88,253.01,252.66,252.66,2494.0
2024-03-15 14:05:00,252.69,252.73,252.61,252.73,1136.0,252.69,252.73,252.61,252.73,1136.0
2024-03-15 14:10:00,252.68,252.83,252.59,252.64,7411.0,252.68,252.83,252.59,252.64,7411.0
2024-03-15 14:15:00,252.71,253.06,252.57,253.04,4453.0,252.71,253.06,252.57,253.04,4453.0
2024-03-15 14:20:00,253.05,253.26,252.7,252.82,5227.0,253.05,253.26,252.7,252.82,5227.0
2024-03-15 14:25:00,252.67,252.67,252.22,252.49,2421.0,252.67,252.67,252.22,252.49,2421.0
2024-03-15 14:30:00,252.5,252.67,252.31,252.31,2418.0,252.5,252.67,252.31,252.31,2418.0
2024-03-15 14:35:00,252.28,252.83,252.27,252.83,1902.0,252.28,252.83,252.27,252.83,1902.0
2024-03-15 14:40:00,252.87,253.01,252.72,252.87,4117.0,252.87,253.01,252.72,252.87,4117.0
2024-03-15 14:45:00,252.87,252.99,252.7,252.7,3545.0,252.87,252.99,252.7,252.7,3545.0
2024-03-15 14:50:00,252.75,253.09,252.73,253.02,4429.0,252.75,253.09,252.73,253.02,4429.0
2024-03-15 14:55:00,253.07,253.12,252.8,252.92,2486.0,253.07,253.12,252.8,252.92,2486.0
2024-03-15 15:00:00,252.73,252.9,252.68,252.9,4234.0,252.73,252.9,252.68,252.9,4234.0
2024-03-15 15:05:00,252.9,252.9,252.67,252.74,2270.0,252.9,252.9,252.67,252.74,2270.0
2024-03-15 15:10:00,252.67,252.94,252.57,252.93,4887.0,252.67,252.94,252.57,252.93,4887.0
2024-03-15 15:15:00,252.96,253.02,252.66,252.68,2407.0,252.96,253.02,252.66,252.68,2407.0
2024-03-15 15:20:00,252.67,252.67,252.54,252.55,2838.0,252.67,252.67,252.54,252.55,2838.0
2024-03-15 15:25:00,252.55,252.81,252.45,252.53,6999.0,252.55,252.81,252.45,252.53,6999.0
2024-03-15 15:30:00,252.43,252.74,252.35,252.59,7765.0,252.43,252.74,252.35,252.59,7765.0
2024-03-15 15:35:00,252.65,252.76,252.25,252.36,8674.0,252.65,252.76,252.25,252.36,8674.0
2024-03-15 15:40:00,252.31,252.44,252.15,252.32,5131.0,252.31,252.44,252.15,252.32,5131.0
2024-03-15 15:45:00,252.24,252.8,252.16,252.8,16598.0,252.24,252.8,252.16,252.8,16598.0
2024-03-15 15:50:00,252.82,252.9,252.3,252.38,11100.0,252.82,252.9,252.3,252.38,11100.0
2024-03-15 15:55:00,252.46,252.82,252.25,252.71,38322.0,252.46,252.82,252.25,252.71,38322.0
2024-03-18 09:30:00,253.98,254.83,253.98,254.83,7053.0,253.98,254.83,253.98,254.83,7053.0
2024-03-18 09:35:00,254.49,254.96,253.68,253.68,1100.0,254.49,254.96,253.68,253.68,1100.0
2024-03-18 09:40:00,253.73,253.73,253.73,253.73,100.0,253.73,253.73,253.73,253.73,100.0
2024-03-18 09:45:00,253.11,253.11,252.37,252.37,1722.0,253.11,253.11,252.37,252.37,1722.0
2024-03-18 09:50:00,252.17,252.81,252.17,252.63,2158.0,252.17,252.81,252.17,252.63,2158.0
2024-03-18 09:55:00,252.65,253.34,252.64,252.94,1215.0,252.65,253.34,252.64,252.94,1215.0
2024-03-18 10:00:00,253.04,253.27,252.52,253.27,4862.0,253.04,253.27,252.52,253.27,4862.0
2024-03-18 10:05:00,253.09,253.09,252.53,252.57,1756.0,253.09,253.09,252.53,252.57,1756.0
2024-03-18 10:10:00,252.71,253.07,252.65,252.71,2028.0,252.71,253.07,252.65,252.71,2028.0
2024-03-18 10:15:00,252.81,252.82,252.28,252.45,1965.0,252.81,252.82,252.28,252.45,1965.0
2024-03-18 10:20:00,252.38,252.73,252.31,252.72,4547.0,252.38,252.73,252.31,252.72,4547.0
2024-03-18 10:25:00,252.83,253.08,252.79,252.93,1200.0,252.83,253.08,252.79,252.93,1200.0
2024-03-18 10:30:00,252.83,253.01,252.64,252.71,1931.0,252.83,253.01,252.64,252.71,1931.0
2024-03-18 10:35:00,252.69,252.83,252.62,252.75,3000.0,252.69,252.83,252.62,252.75,3000.0
2024-03-18 10:40:00,252.84,252.84,252.64,252.72,1388.0,252.84,252.84,252.64,252.72,1388.0
2024-03-18 10:45:00,252.53,253.17,252.53,253.17,1328.0,252.53,253.17,252.53,253.17,1328.0
2024-03-18 10:50:00,253.31,253.4,253.07,253.26,1400.0,253.31,253.4,253.07,253.26,1400.0
2024-03-18 10:55:00,253.28,253.69,253.02,253.08,3919.0,253.28,253.69,253.02,253.08,3919.0
2024-03-18 11:00:00,253.23,253.23,252.84,253.2,1500.0,253.23,253.23,252.84,253.2,1500.0
2024-03-18 11:05:00,253.05,253.37,253.04,253.04,1310.0,253.05,253.37,253.04,253.04,1310.0
2024-03-18 11:10:00,253.08,253.23,252.84,253.0,2384.0,253.08,253.23,252.84,253.0,2384.0
2024-03-18 11:15:00,253.0,253.17,252.93,253.01,800.0,253.0,253.17,252.93,253.01,800.0
2024-03-18 11:20:00,253.17,253.28,253.0,253.01,1572.0,253.17,253.28,253.0,253.01,1572.0
2024-03-18 11:25:00,253.27,253.27,253.04,253.06,1161.0,253.27,253.27,253.04,253.06,1161.0
2024-03-18 11:30:00,253.02,253.05,252.93,253.05,2089.0,253.02,253.05,252.93,253.05,2089.0
2024-03-18 11:35:00,252.92,252.92,252.73,252.78,1183.0,252.92,252.92,252.73,252.78,1183.0
2024-03-18 11:40:00,253.0,253.0,252.85,252.85,1406.0,253.0,253.0,252.85,252.85,1406.0
2024-03-18 11:45:00,252.98,253.3,252.98,253.08,4217.0,252.98,253.3,252.98,253.08,4217.0
2024-03-18 11:50:00,253.11,253.64,253.08,253.25,6992.0,253.11,253.64,253.08,253.25,6992.0
2024-03-18 11:55:00,253.24,253.29,253.07,253.29,851.0,253.24,253.29,253.07,253.29,851.0
2024-03-18 12:00:00,253.42,253.43,253.24,253.24,1161.0,253.42,253.43,253.24,253.24,1161.0
2024-03-18 12:05:00,253.24,253.64,253.23,253.64,860.0,253.24,253.64,253.23,253.64,860.0
2024-03-18 12:10:00,253.6,253.89,253.59,253.78,992.0,253.6,253.89,253.59,253.78,992.0
2024-03-18 12:15:00,253.6,253.94,253.6,253.94,1421.0,253.6,253.94,253.6,253.94,1421.0
2024-03-18 12:20:00,253.84,253.85,253.55,253.55,1146.0,253.84,253.85,253.55,253.55,1146.0
2024-03-18 12:25:00,253.88,253.88,253.87,253.88,200.0,253.88,253.88,253.87,253.88,200.0
2024-03-18 12:30:00,253.98,254.37,253.98,254.22,1242.0,253.98,254.37,253.98,254.22,1242.0
2024-03-18 12:35:00,254.07,254.16,253.99,254.08,1000.0,254.07,254.16,253.99,254.08,1000.0
2024-03-18 12:40:00,254.16,254.16,254.15,254.16,100.0,254.16,254.16,254.15,254.16,100.0
2024-03-18 12:45:00,254.16,254.34,254.15,254.34,913.0,254.16,254.34,254.15,254.34,913.0
2024-03-18 12:50:00,254.19,254.32,254.16,254.17,1444.0,254.19,254.32,254.16,254.17,1444.0
2024-03-18 12:55:00,254.36,254.36,254.36,254.36,200.0,254.36,254.36,254.36,254.36,200.0
2024-03-18 13:00:00,254.26,254.27,254.26,254.27,200.0,254.26,254.27,254.26,254.27,200.0
2024-03-18 13:05:00,254.29,254.5,254.28,254.41,2532.0,254.29,254.5,254.28,254.41,2532.0
2024-03-18 13:10:00,254.38,254.49,254.37,254.49,302.0,254.38,254.49,254.37,254.49,302.0
2024-03-18 13:15:00,254.4,254.4,254.09,254.09,1104.0,254.4,254.4,254.09,254.09,1104.0
2024-03-18 13:20:00,254.09,254.09,254.08,254.09,100.0,254.09,254.09,254.08,254.09,100.0
2024-03-18 13:25:00,254.07,254.07,253.53,253.59,1511.0,254.07,254.07,253.53,253.59,1511.0
2024-03-18 13:30:00,253.64,253.69,253.28,253.29,2990.0,253.64,253.69,253.28,253.29,2990.0
2024-03-18 13:35:00,253.43,253.43,253.16,253.23,455.0,253.43,253.43,253.16,253.23,455.0
2024-03-18 13:40:00,253.3,253.3,253.09,253.1,2601.0,253.3,253.3,253.09,253.1,2601.0
2024-03-18 13:45:00,253.13,253.29,252.84,253.22,24330.0,253.13,253.29,252.84,253.22,24330.0
2024-03-18 13:50:00,253.31,253.31,253.3,253.31,400.0,253.31,253.31,253.3,253.31,400.0
2024-03-18 13:55:00,253.31,253.31,253.11,253.14,1613.0,253.31,253.31,253.11,253.14,1613.0
2024-03-18 14:00:00,253.18,253.37,253.1,253.28,4094.0,253.18,253.37,253.1,253.28,4094.0
2024-03-18 14:05:00,253.18,253.22,253.1,253.21,1896.0,253.18,253.22,253.1,253.21,1896.0
2024-03-18 14:10:00,253.08,253.39,252.92,252.92,7866.0,253.08,253.39,252.92,252.92,7866.0
2024-03-18 14:15:00,252.83,253.06,252.83,253.06,2428.0,252.83,253.06,252.83,253.06,2428.0
2024-03-18 14:20:00,253.11,253.21,253.0,253.0,4684.0,253.11,253.21,253.0,253.0,4684.0
2024-03-18 14:25:00,253.0,253.31,253.0,253.26,5298.0,253.0,253.31,253.0,253.26,5298.0
2024-03-18 14:30:00,253.19,253.32,253.04,253.21,1862.0,253.19,253.32,253.04,253.21,1862.0
2024-03-18 14:35:00,253.22,253.28,253.18,253.26,1500.0,253.22,253.28,253.18,253.26,1500.0
2024-03-18 14:40:00,253.37,253.38,252.82,253.02,11554.0,253.37,253.38,252.82,253.02,11554.0
2024-03-18 14:45:00,252.94,253.44,252.92,253.44,26426.0,252.94,253.44,252.92,253.44,26426.0
2024-03-18 14:50:00,253.39,253.77,253.38,253.57,14732.0,253.39,253.77,253.38,253.57,14732.0
2024-03-18 14:55:00,253.63,253.84,253.59,253.65,1101.0,253.63,253.84,253.59,253.65,1101.0
2024-03-18 15:00:00,253.54,253.83,253.54,253.83,1718.0,253.54,253.83,253.54,253.83,1718.0
2024-03-18 15:05:00,253.65,253.9,253.65,253.9,2036.0,253.65,253.9,253.65,253.9,2036.0
2024-03-18 15:10:00,253.9,253.92,253.79,253.92,7106.0,253.9,253.92,253.79,253.92,7106.0
2024-03-18 15:15:00,253.9,253.91,253.76,253.9,3182.0,253.9,253.91,253.76,253.9,3182.0
2024-03-18 15:20:00,253.95,254.1,253.81,253.81,2547.0,253.95,254.1,253.81,253.81,2547.0
2024-03-18 15:25:00,253.74,253.82,253.4,253.4,2826.0,253.74,253.82,253.4,253.4,2826.0
2024-03-18 15:30:00,253.24,253.45,253.19,253.38,3501.0,253.24,253.45,253.19,253.38,3501.0
2024-03-18 15:35:00,253.42,253.45,253.21,253.3,7023.0,253.42,253.45,253.21,253.3,7023.0
2024-03-18 15:40:00,253.31,253.55,253.04,253.16,6827.0,253.31,253.55,253.04,253.16,6827.0
2024-03-18 15:45:00,253.15,253.63,253.15,253.62,8724.0,253.15,253.63,253.15,253.62,8724.0
2024-03-18 15:50:00,253.59,253.6,253.07,253.36,26397.0,253.59,253.6,253.07,253.36,26397.0
2024-03-18 15:55:00,253.41,253.92,253.3,253.87,76174.0,253.41,253.92,253.3,253.87,76174.0
2024-03-19 09:30:00,253.32,254.72,252.44,253.56,13083.0,253.32,254.72,252.44,253.56,13083.0
2024-03-19 09:35:00,253.63,256.34,253.62,256.34,2326.0,253.63,256.34,253.62,256.34,2326.0
2024-03-19 09:40:00,255.04,255.57,254.95,255.01,2200.0,255.04,255.57,254.95,255.01,2200.0
2024-03-19 09:45:00,255.14,255.71,254.27,254.34,3373.0,255.14,255.71,254.27,254.34,3373.0
2024-03-19 09:50:00,253.84,254.2,253.83,253.84,642.0,253.84,254.2,253.83,253.84,642.0
2024-03-19 09:55:00,253.81,254.66,253.73,254.66,4808.0,253.81,254.66,253.73,254.66,4808.0
2024-03-19 10:00:00,254.42,254.77,253.93,254.09,4324.0,254.42,254.77,253.93,254.09,4324.0
2024-03-19 10:05:00,253.96,254.02,253.9,254.01,1142.0,253.96,254.02,253.9,254.01,1142.0
2024-03-19 10:10:00,253.86,253.89,253.45,253.8,623.0,253.86,253.89,253.45,253.8,623.0
2024-03-19 10:15:00,253.74,253.78,253.6,253.69,798.0,253.74,253.78,253.6,253.69,798.0
2024-03-19 10:20:00,253.66,253.78,253.56,253.56,800.0,253.66,253.78,253.56,253.56,800.0
2024-03-19 10:25:00,253.58,253.58,252.89,253.08,4203.0,253.58,253.58,252.89,253.08,4203.0
2024-03-19 10:30:00,253.04,253.24,252.68,252.68,3403.0,253.04,253.24,252.68,252.68,3403.0
2024-03-19 10:35:00,252.64,252.88,252.64,252.88,1000.0,252.64,252.88,252.64,252.88,1000.0
2024-03-19 10:40:00,252.87,252.87,252.05,252.05,1445.0,252.87,252.87,252.05,252.05,1445.0
2024-03-19 10:45:00,252.15,252.45,251.95,251.95,2222.0,252.15,252.45,251.95,251.95,2222.0
2024-03-19 10:50:00,252.13,252.68,252.13,252.66,5299.0,252.13,252.68,252.13,252.66,5299.0
2024-03-19 10:55:00,252.73,253.31,252.63,253.06,4478.0,252.73,253.31,252.63,253.06,4478.0
2024-03-19 11:00:00,252.89,253.41,252.55,252.59,2198.0,252.89,253.41,252.55,252.59,2198.0
2024-03-19 11:05:00,252.83,252.94,252.71,252.82,500.0,252.83,252.94,252.71,252.82,500.0
2024-03-19 11:10:00,252.79,252.87,252.71,252.87,400.0,252.79,252.87,252.71,252.87,400.0
2024-03-19 11:15:00,252.86,252.94,252.75,252.82,904.0,252.86,252.94,252.75,252.82,904.0
2024-03-19 11:20:00,252.87,252.98,252.76,252.83,2967.0,252.87,252.98,252.76,252.83,2967.0
2024-03-19 11:25:00,253.04,253.45,252.75,253.45,4984.0,253.04,253.45,252.75,253.45,4984.0
2024-03-19 11:30:00,253.45,253.72,253.44,253.72,1090.0,253.45,253.72,253.44,253.72,1090.0
2024-03-19 11:35:00,253.65,253.67,253.51,253.65,1920.0,253.65,253.67,253.51,253.65,1920.0
2024-03-19 11:40:00,253.66,254.16,253.66,253.72,3688.0,253.66,254.16,253.66,253.72,3688.0
2024-03-19 11:45:00,253.85,254.05,253.52,253.58,4700.0,253.85,254.05,253.52,253.58,4700.0
2024-03-19 11:50:00,253.36,253.38,253.12,253.33,1800.0,253.36,253.38,253.12,253.33,1800.0
2024-03-19 11:55:00,253.15,253.28,253.13,253.28,400.0,253.15,253.28,253.13,253.28,400.0
2024-03-19 12:00:00,253.15,253.19,252.96,252.97,900.0,253.15,253.19,252.96,252.97,900.0
2024-03-19 12:05:00,253.09,253.1,252.89,252.94,1301.0,253.09,253.1,252.89,252.94,1301.0
2024-03-19 12:10:00,252.82,252.98,252.77,252.97,2949.0,252.82,252.98,252.77,252.97,2949.0
2024-03-19 12:15:00,252.98,253.14,252.89,252.9,1502.0,252.98,253.14,252.89,252.9,1502.0
2024-03-19 12:20:00,252.8,253.27,252.8,252.96,1514.0,252.8,253.27,252.8,252.96,1514.0
2024-03-19 12:25:00,253.06,253.06,252.76,252.81,1245.0,253.06,253.06,252.76,252.81,1245.0
2024-03-19 12:30:00,252.83,253.02,252.8,252.88,1814.0,252.83,253.02,252.8,252.88,1814.0
2024-03-19 12:35:00,253.03,253.49,253.03,253.49,1625.0,253.03,253.49,253.03,253.49,1625.0
2024-03-19 12:40:00,253.55,253.55,253.36,253.53,1184.0,253.55,253.55,253.36,253.53,1184.0
2024-03-19 12:45:00,253.59,253.59,253.36,253.47,1510.0,253.59,253.59,253.36,253.47,1510.0
2024-03-19 12:50:00,253.41,253.41,253.23,253.32,700.0,253.41,253.41,253.23,253.32,700.0
2024-03-19 12:55:00,253.3,253.3,252.91,253.15,2023.0,253.3,253.3,252.91,253.15,2023.0
2024-03-19 13:00:00,253.16,253.47,253.09,253.21,3504.0,253.16,253.47,253.09,253.21,3504.0
2024-03-19 13:05:00,252.89,253.03,252.83,252.87,1302.0,252.89,253.03,252.83,252.87,1302.0
2024-03-19 13:10:00,253.07,253.07,252.76,252.77,1796.0,253.07,253.07,252.76,252.77,1796.0
2024-03-19 13:15:00,252.91,253.08,252.71,253.08,6426.0,252.91,253.08,252.71,253.08,6426.0
2024-03-19 13:20:00,253.07,253.23,253.07,253.23,600.0,253.07,253.23,253.07,253.23,600.0
2024-03-19 13:25:00,253.23,253.72,253.23,253.72,1600.0,253.23,253.72,253.23,253.72,1600.0
2024-03-19 13:30:00,253.62,253.76,253.55,253.59,2287.0,253.62,253.76,253.55,253.59,2287.0
2024-03-19 13:35:00,253.55,253.98,253.51,253.98,1200.0,253.55,253.98,253.51,253.98,1200.0
2024-03-19 13:40:00,253.94,253.95,253.79,253.9,1600.0,253.94,253.95,253.79,253.9,1600.0
2024-03-19 13:45:00,253.98,253.98,253.49,253.52,2598.0,253.98,253.98,253.49,253.52,2598.0
2024-03-19 13:50:00,253.76,253.77,253.64,253.64,600.0,253.76,253.77,253.64,253.64,600.0
2024-03-19 13:55:00,253.68,253.75,253.29,253.42,4002.0,253.68,253.75,253.29,253.42,4002.0
2024-03-19 14:00:00,253.37,253.62,253.16,253.49,3240.0,253.37,253.62,253.16,253.49,3240.0
2024-03-19 14:05:00,253.62,253.76,253.4,253.76,3919.0,253.62,253.76,253.4,253.76,3919.0
2024-03-19 14:10:00,253.76,253.85,253.51,253.51,4140.0,253.76,253.85,253.51,253.51,4140.0
2024-03-19 14:15:00,253.64,254.08,253.63,253.8,3810.0,253.64,254.08,253.63,253.8,3810.0
2024-03-19 14:20:00,253.87,254.14,253.86,254.08,918.0,253.87,254.14,253.86,254.08,918.0
2024-03-19 14:25:00,254.13,254.46,254.08,254.41,1736.0,254.13,254.46,254.08,254.41,1736.0
2024-03-19 14:30:00,254.47,254.9,254.47,254.7,2300.0,254.47,254.9,254.47,254.7,2300.0
2024-03-19 14:35:00,254.7,254.84,254.57,254.61,2000.0,254.7,254.84,254.57,254.61,2000.0
2024-03-19 14:40:00,254.66,254.76,254.45,254.45,910.0,254.66,254.76,254.45,254.45,910.0
2024-03-19 14:45:00,254.54,254.62,254.48,254.62,500.0,254.54,254.62,254.48,254.62,500.0
2024-03-19 14:50:00,254.57,254.6,254.42,254.42,1202.0,254.57,254.6,254.42,254.42,1202.0
2024-03-19 14:55:00,254.32,254.32,253.94,253.94,1601.0,254.32,254.32,253.94,253.94,1601.0
2024-03-19 15:00:00,253.81,253.93,253.73,253.87,1300.0,253.81,253.93,253.73,253.87,1300.0
2024-03-19 15:05:00,253.68,253.72,253.36,253.38,1010.0,253.68,253.72,253.36,253.38,1010.0
2024-03-19 15:10:00,253.24,253.57,253.23,253.45,1400.0,253.24,253.57,253.23,253.45,1400.0
2024-03-19 15:15:00,253.21,253.61,253.21,253.53,2700.0,253.21,253.61,253.21,253.53,2700.0
2024-03-19 15:20:00,253.54,253.58,253.12,253.13,2454.0,253.54,253.58,253.12,253.13,2454.0
2024-03-19 15:25:00,253.15,253.4,252.98,253.32,12166.0,253.15,253.4,252.98,253.32,12166.0
2024-03-19 15:30:00,253.34,253.56,253.25,253.47,7557.0,253.34,253.56,253.25,253.47,7557.0
2024-03-19 15:35:00,253.42,253.91,253.26,253.91,4326.0,253.42,253.91,253.26,253.91,4326.0
2024-03-19 15:40:00,253.83,253.86,253.36,253.66,4886.0,253.83,253.86,253.36,253.66,4886.0
2024-03-19 15:45:00,253.62,253.74,253.37,253.58,6707.0,253.62,253.74,253.37,253.58,6707.0
2024-03-19 15:50:00,253.62,253.96,253.39,253.88,12020.0,253.62,253.96,253.39,253.88,12020.0
2024-03-19 15:55:00,253.91,254.25,253.83,254.05,31486.0,253.91,254.25,253.83,254.05,31486.0
2024-03-20 09:30:00,254.19,255.35,253.42,254.0,11310.0,254.19,255.35,253.42,254.0,11310.0
2024-03-20 09:35:00,254.03,254.81,253.29,254.07,3831.0,254.03,254.81,253.29,254.07,3831.0
2024-03-20 09:40:00,254.07,254.67,253.82,254.05,23319.0,254.07,254.67,253.82,254.05,23319.0
2024-03-20 09:45:00,254.05,254.63,253.39,253.58,9199.0,254.05,254.63,253.39,253.58,9199.0
2024-03-20 09:50:00,253.76,254.12,253.32,254.12,2536.0,253.76,254.12,253.32,254.12,2536.0
2024-03-20 09:55:00,253.91,253.91,252.99,253.25,5005.0,253.91,253.91,252.99,253.25,5005.0
2024-03-20 10:00:00,252.99,253.7,252.35,253.69,10051.0,252.99,253.7,252.35,253.69,10051.0
2024-03-20 10:05:00,253.7,253.78,253.45,253.45,2250.0,253.7,253.78,253.45,253.45,2250.0
2024-03-20 10:10:00,253.43,253.66,253.23,253.65,5504.0,253.43,253.66,253.23,253.65,5504.0
2024-03-20 10:15:00,253.76,254.38,253.74,254.28,10392.0,253.76,254.38,253.74,254.28,10392.0
2024-03-20 10:20:00,254.19,254.29,253.99,254.28,1810.0,254.19,254.29,253.99,254.28,1810.0
2024-03-20 10:25:00,254.28,254.28,253.75,253.85,5909.0,254.28,254.28,253.75,253.85,5909.0
2024-03-20 10:30:00,253.8,254.18,253.79,254.16,5958.0,253.8,254.18,253.79,254.16,5958.0
2024-03-20 10:35:00,254.04,254.05,253.36,253.59,17309.0,254.04,254.05,253.36,253.59,17309.0
2024-03-20 10:40:00,253.52,253.75,252.99,253.13,11821.0,253.52,253.75,252.99,253.13,11821.0
2024-03-20 10:45:00,253.35,253.66,253.11,253.36,2566.0,253.35,253.66,253.11,253.36,2566.0
2024-03-20 10:50:00,253.45,253.45,253.32,253.34,352.0,253.45,253.45,253.32,253.34,352.0
2024-03-20 10:55:00,253.31,253.59,253.21,253.59,2026.0,253.31,253.59,253.21,253.59,2026.0
2024-03-20 11:00:00,253.41,253.41,253.06,253.21,1368.0,253.41,253.41,253.06,253.21,1368.0
2024-03-20 11:05:00,253.21,253.37,253.2,253.29,7730.0,253.21,253.37,253.2,253.29,7730.0
2024-03-20 11:10:00,253.37,253.65,253.27,253.65,5800.0,253.37,253.65,253.27,253.65,5800.0
2024-03-20 11:15:00,253.84,253.91,253.24,253.4,2133.0,253.84,253.91,253.24,253.4,2133.0
2024-03-20 11:20:00,253.4,253.41,253.14,253.29,4166.0,253.4,253.41,253.14,253.29,4166.0
2024-03-20 11:25:00,253.38,253.59,253.3,253.55,6500.0,253.38,253.59,253.3,253.55,6500.0
2024-03-20 11:30:00,253.59,253.59,253.32,253.52,2400.0,253.59,253.59,253.32,253.52,2400.0
2024-03-20 11:35:00,253.42,253.62,253.4,253.43,1402.0,253.42,253.62,253.4,253.43,1402.0
2024-03-20 11:40:00,253.47,253.49,253.41,253.41,9734.0,253.47,253.49,253.41,253.41,9734.0
2024-03-20 11:45:00,253.45,253.54,253.29,253.38,2171.0,253.45,253.54,253.29,253.38,2171.0
2024-03-20 11:50:00,253.46,253.59,253.3,253.54,2287.0,253.46,253.59,253.3,253.54,2287.0
2024-03-20 11:55:00,253.55,253.62,253.55,253.62,200.0,253.55,253.62,253.55,253.62,200.0
2024-03-20 12:00:00,253.75,253.89,253.64,253.73,1812.0,253.75,253.89,253.64,253.73,1812.0
2024-03-20 12:05:00,253.6,253.62,253.39,253.55,2355.0,253.6,253.62,253.39,253.55,2355.0
2024-03-20 12:10:00,253.57,253.57,253.56,253.57,200.0,253.57,253.57,253.56,253.57,200.0
2024-03-20 12:15:00,253.54,253.6,253.41,253.44,800.0,253.54,253.6,253.41,253.44,800.0
2024-03-20 12:20:00,253.48,253.48,253.37,253.43,844.0,253.48,253.48,253.37,253.43,844.0
2024-03-20 12:25:00,253.44,253.54,253.33,253.54,619.0,253.44,253.54,253.33,253.54,619.0
2024-03-20 12:30:00,253.48,253.49,253.35,253.43,844.0,253.48,253.49,253.35,253.43,844.0
2024-03-20 12:35:00,253.47,253.55,253.28,253.28,4431.0,253.47,253.55,253.28,253.28,4431.0
2024-03-20 12:40:00,253.27,253.36,253.23,253.33,1503.0,253.27,253.36,253.23,253.33,1503.0
2024-03-20 12:45:00,253.22,253.22,252.91,252.91,700.0,253.22,253.22,252.91,252.91,700.0
2024-03-20 12:50:00,252.9,253.03,252.65,252.65,500.0,252.9,253.03,252.65,252.65,500.0
2024-03-20 12:55:00,252.65,252.7,252.43,252.43,2200.0,252.65,252.7,252.43,252.43,2200.0
2024-03-20 13:00:00,252.31,252.31,252.01,252.04,2032.0,252.31,252.31,252.01,252.04,2032.0
2024-03-20 13:05:00,252.14,252.28,251.81,251.9,1400.0,252.14,252.28,251.81,251.9,1400.0
2024-03-20 13:10:00,251.97,251.97,251.9,251.95,1900.0,251.97,251.97,251.9,251.95,1900.0
2024-03-20 13:15:00,251.84,251.86,251.73,251.74,674.0,251.84,251.86,251.73,251.74,674.0
2024-03-20 13:20:00,251.7,251.7,251.58,251.58,521.0,251.7,251.7,251.58,251.58,521.0
2024-03-20 13:25:00,251.43,251.9,251.43,251.9,2100.0,251.43,251.9,251.43,251.9,2100.0
2024-03-20 13:30:00,251.81,251.94,251.74,251.85,2102.0,251.81,251.94,251.74,251.85,2102.0
2024-03-20 13:35:00,251.91,251.91,251.72,251.72,1402.0,251.91,251.91,251.72,251.72,1402.0
2024-03-20 13:40:00,251.83,251.83,251.6,251.74,1118.0,251.83,251.83,251.6,251.74,1118.0
2024-03-20 13:45:00,251.72,251.99,251.72,251.91,1301.0,251.72,251.99,251.72,251.91,1301.0
2024-03-20 13:50:00,252.0,252.0,251.88,251.88,324.0,252.0,252.0,251.88,251.88,324.0
2024-03-20 13:55:00,251.93,251.93,251.79,251.89,415.0,251.93,251.93,251.79,251.89,415.0
2024-03-20 14:00:00,251.89,253.22,251.88,252.74,12153.0,251.89,253.22,251.88,252.74,12153.0
2024-03-20 14:05:00,252.68,252.96,252.37,252.37,3503.0,252.68,252.96,252.37,252.37,3503.0
2024-03-20 14:10:00,252.42,252.88,252.42,252.55,1779.0,252.42,252.88,252.42,252.55,1779.0
2024-03-20 14:15:00,252.02,252.25,251.75,251.75,2302.0,252.02,252.25,251.75,251.75,2302.0
2024-03-20 14:20:00,251.55,251.99,251.54,251.54,4199.0,251.55,251.99,251.54,251.54,4199.0
2024-03-20 14:25:00,251.73,252.3,251.56,252.25,1758.0,251.73,252.3,251.56,252.25,1758.0
2024-03-20 14:30:00,252.34,252.38,251.42,251.42,2300.0,252.34,252.38,251.42,251.42,2300.0
2024-03-20 14:35:00,251.29,252.04,251.22,251.84,4285.0,251.29,252.04,251.22,251.84,4285.0
2024-03-20 14:40:00,251.71,252.09,251.7,251.82,3500.0,251.71,252.09,251.7,251.82,3500.0
2024-03-20 14:45:00,251.83,253.06,251.82,252.95,33575.0,251.83,253.06,251.82,252.95,33575.0
2024-03-20 14:50:00,253.09,253.22,252.19,252.42,27414.0,253.09,253.22,252.19,252.42,27414.0
2024-03-20 14:55:00,252.61,253.09,252.4,252.4,3753.0,252.61,253.09,252.4,252.4,3753.0
2024-03-20 15:00:00,252.53,252.72,252.32,252.5,900.0,252.53,252.72,252.32,252.5,900.0
2024-03-20 15:05:00,252.57,252.84,252.25,252.82,4527.0,252.57,252.84,252.25,252.82,4527.0
2024-03-20 15:10:00,252.84,253.13,252.76,252.94,3462.0,252.84,253.13,252.76,252.94,3462.0
2024-03-20 15:15:00,253.0,253.19,252.82,253.03,5707.0,253.0,253.19,252.82,253.03,5707.0
2024-03-20 15:20:00,253.15,253.15,252.75,253.0,12706.0,253.15,253.15,252.75,253.0,12706.0
2024-03-20 15:25:00,253.01,253.37,252.91,253.37,7241.0,253.01,253.37,252.91,253.37,7241.0
2024-03-20 15:30:00,253.43,253.86,253.43,253.59,3031.0,253.43,253.86,253.43,253.59,3031.0
2024-03-20 15:35:00,253.75,253.77,253.27,253.47,10672.0,253.75,253.77,253.27,253.47,10672.0
2024-03-20 15:40:00,253.39,253.61,252.75,252.76,6203.0,253.39,253.61,252.75,252.76,6203.0
2024-03-20 15:45:00,252.75,252.83,252.37,252.37,9312.0,252.75,252.83,252.37,252.37,9312.0
2024-03-20 15:50:00,252.56,252.72,252.31,252.64,17922.0,252.56,252.72,252.31,252.64,17922.0
2024-03-20 15:55:00,252.62,253.1,252.62,252.74,95569.0,252.62,253.1,252.62,252.74,95569.0
2024-03-21 09:30:00,254.13,254.51,253.25,253.56,6422.0,254.13,254.51,253.25,253.56,6422.0
2024-03-21 09:35:00,253.74,254.41,253.74,254.17,4541.0,253.74,254.41,253.74,254.17,4541.0
2024-03-21 09:40:00,254.08,254.29,253.78,253.78,2993.0,254.08,254.29,253.78,253.78,2993.0
2024-03-21 09:45:00,253.72,253.72,252.53,252.53,2055.0,253.72,253.72,252.53,252.53,2055.0
2024-03-21 09:50:00,252.89,253.41,252.6,252.6,3108.0,252.89,253.41,252.6,252.6,3108.0
2024-03-21 09:55:00,252.92,253.31,252.88,253.31,2410.0,252.92,253.31,252.88,253.31,2410.0
2024-03-21 10:00:00,252.95,252.95,252.45,252.68,3772.0,252.95,252.95,252.45,252.68,3772.0
2024-03-21 10:05:00,252.46,252.66,252.31,252.66,4057.0,252.46,252.66,252.31,252.66,4057.0
2024-03-21 10:10:00,252.71,252.86,252.55,252.82,1601.0,252.71,252.86,252.55,252.82,1601.0
2024-03-21 10:15:00,252.84,253.17,252.84,252.93,5188.0,252.84,253.17,252.84,252.93,5188.0
2024-03-21 10:20:00,252.94,253.06,252.59,252.84,8420.0,252.94,253.06,252.59,252.84,8420.0
2024-03-21 10:25:00,253.05,253.28,252.85,253.25,4281.0,253.05,253.28,252.85,253.25,4281.0
2024-03-21 10:30:00,253.22,253.23,252.77,253.18,4249.0,253.22,253.23,252.77,253.18,4249.0
2024-03-21 10:35:00,253.24,254.34,253.23,254.34,2581.0,253.24,254.34,253.23,254.34,2581.0
2024-03-21 10:40:00,254.42,254.66,254.23,254.23,13248.0,254.42,254.66,254.23,254.23,13248.0
2024-03-21 10:45:00,254.24,254.53,254.04,254.04,14108.0,254.24,254.53,254.04,254.04,14108.0
2024-03-21 10:50:00,254.06,254.89,254.06,254.72,18015.0,254.06,254.89,254.06,254.72,18015.0
2024-03-21 10:55:00,254.55,255.32,254.54,255.31,6844.0,254.55,255.32,254.54,255.31,6844.0
2024-03-21 11:00:00,255.28,255.59,254.95,255.2,2061.0,255.28,255.59,254.95,255.2,2061.0
2024-03-21 11:05:00,255.32,255.42,254.95,255.42,8071.0,255.32,255.42,254.95,255.42,8071.0
2024-03-21 11:10:00,255.42,255.42,254.93,255.15,3420.0,255.42,255.42,254.93,255.15,3420.0
2024-03-21 11:15:00,255.01,255.3,254.81,254.96,3371.0,255.01,255.3,254.81,254.96,3371.0
2024-03-21 11:20:00,255.05,255.05,254.56,254.9,10363.0,255.05,255.05,254.56,254.9,10363.0
2024-03-21 11:25:00,254.84,254.84,254.42,254.48,7837.0,254.84,254.84,254.42,254.48,7837.0
2024-03-21 11:30:00,254.45,254.81,254.39,254.64,3107.0,254.45,254.81,254.39,254.64,3107.0
2024-03-21 11:35:00,254.64,254.93,254.6,254.93,5944.0,254.64,254.93,254.6,254.93,5944.0
2024-03-21 11:40:00,254.95,255.55,254.86,255.53,4287.0,254.95,255.55,254.86,255.53,4287.0
2024-03-21 11:45:00,255.57,255.6,255.23,255.36,11248.0,255.57,255.6,255.23,255.36,11248.0
2024-03-21 11:50:00,255.37,255.81,255.36,255.81,14845.0,255.37,255.81,255.36,255.81,14845.0
2024-03-21 11:55:00,255.82,255.97,255.82,255.97,701.0,255.82,255.97,255.82,255.97,701.0
2024-03-21 12:00:00,255.96,256.1,255.73,255.75,3517.0,255.96,256.1,255.73,255.75,3517.0
2024-03-21 12:05:00,255.77,255.91,255.5,255.89,3286.0,255.77,255.91,255.5,255.89,3286.0
2024-03-21 12:10:00,255.87,255.92,255.62,255.7,2906.0,255.87,255.92,255.62,255.7,2906.0
2024-03-21 12:15:00,255.7,255.92,255.56,255.85,3524.0,255.7,255.92,255.56,255.85,3524.0
2024-03-21 12:20:00,255.85,255.85,255.5,255.7,13174.0,255.85,255.85,255.5,255.7,13174.0
2024-03-21 12:25:00,255.88,256.29,255.86,256.29,3471.0,255.88,256.29,255.86,256.29,3471.0
2024-03-21 12:30:00,256.23,256.23,255.98,256.03,5707.0,256.23,256.23,255.98,256.03,5707.0
2024-03-21 12:35:00,255.92,255.97,255.7,255.92,2877.0,255.92,255.97,255.7,255.92,2877.0
2024-03-21 12:40:00,255.86,255.86,255.63,255.63,1429.0,255.86,255.86,255.63,255.63,1429.0
2024-03-21 12:45:00,255.59,255.68,255.51,255.67,2311.0,255.59,255.68,255.51,255.67,2311.0
2024-03-21 12:50:00,255.64,255.84,255.64,255.8,1554.0,255.64,255.84,255.64,255.8,1554.0
2024-03-21 12:55:00,255.9,255.95,255.83,255.84,918.0,255.9,255.95,255.83,255.84,918.0
2024-03-21 13:00:00,255.84,256.06,255.75,255.96,7123.0,255.84,256.06,255.75,255.96,7123.0
2024-03-21 13:05:00,256.02,256.17,255.9,255.95,3805.0,256.02,256.17,255.9,255.95,3805.0
2024-03-21 13:10:00,255.95,255.96,255.83,255.92,7227.0,255.95,255.96,255.83,255.92,7227.0
2024-03-21 13:15:00,255.72,255.72,255.24,255.24,15215.0,255.72,255.72,255.24,255.24,15215.0
2024-03-21 13:20:00,255.04,255.15,254.98,254.99,2169.0,255.04,255.15,254.98,254.99,2169.0
2024-03-21 13:25:00,255.0,255.34,254.92,255.34,7019.0,255.0,255.34,254.92,255.34,7019.0
2024-03-21 13:30:00,255.32,255.32,255.02,255.14,1100.0,255.32,255.32,255.02,255.14,1100.0
2024-03-21 13:35:00,255.03,255.11,254.79,254.99,3796.0,255.03,255.11,254.79,254.99,3796.0
2024-03-21 13:40:00,254.95,255.09,254.9,255.06,2900.0,254.95,255.09,254.9,255.06,2900.0
2024-03-21 13:45:00,254.96,254.96,254.68,254.68,2153.0,254.96,254.96,254.68,254.68,2153.0
2024-03-21 13:50:00,254.64,254.65,254.39,254.39,2913.0,254.64,254.65,254.39,254.39,2913.0
2024-03-21 13:55:00,254.39,254.49,254.19,254.38,6821.0,254.39,254.49,254.19,254.38,6821.0
2024-03-21 14:00:00,254.47,254.82,254.46,254.69,3190.0,254.47,254.82,254.46,254.69,3190.0
2024-03-21 14:05:00,254.55,254.69,254.5,254.54,2033.0,254.55,254.69,254.5,254.54,2033.0
2024-03-21 14:10:00,254.62,254.66,254.28,254.62,3153.0,254.62,254.66,254.28,254.62,3153.0
2024-03-21 14:15:00,254.63,254.76,254.62,254.76,2729.0,254.63,254.76,254.62,254.76,2729.0
2024-03-21 14:20:00,254.73,254.86,254.61,254.61,2938.0,254.73,254.86,254.61,254.61,2938.0
2024-03-21 14:25:00,254.67,254.83,254.65,254.75,3530.0,254.67,254.83,254.65,254.75,3530.0
2024-03-21 14:30:00,254.75,254.75,254.5,254.67,4888.0,254.75,254.75,254.5,254.67,4888.0
2024-03-21 14:35:00,254.63,254.64,254.37,254.45,9275.0,254.63,254.64,254.37,254.45,9275.0
2024-03-21 14:40:00,254.36,254.4,254.08,254.29,5336.0,254.36,254.4,254.08,254.29,5336.0
2024-03-21 14:45:00,254.29,254.36,254.09,254.09,3605.0,254.29,254.36,254.09,254.09,3605.0
2024-03-21 14:50:00,254.06,254.18,253.98,253.98,7180.0,254.06,254.18,253.98,253.98,7180.0
2024-03-21 14:55:00,253.9,254.14,253.87,254.09,5484.0,253.9,254.14,253.87,254.09,5484.0
2024-03-21 15:00:00,254.16,254.68,254.15,254.59,4451.0,254.16,254.68,254.15,254.59,4451.0
2024-03-21 15:05:00,254.68,254.87,254.58,254.81,3700.0,254.68,254.87,254.58,254.81,3700.0
2024-03-21 15:10:00,254.85,254.85,254.51,254.51,4554.0,254.85,254.85,254.51,254.51,4554.0
2024-03-21 15:15:00,254.49,254.81,254.47,254.78,3700.0,254.49,254.81,254.47,254.78,3700.0
2024-03-21 15:20:00,254.82,254.99,254.7,254.76,4175.0,254.82,254.99,254.7,254.76,4175.0
2024-03-21 15:25:00,254.67,254.79,254.58,254.6,8068.0,254.67,254.79,254.58,254.6,8068.0
2024-03-21 15:30:00,254.58,254.9,254.58,254.71,5100.0,254.58,254.9,254.58,254.71,5100.0
2024-03-21 15:35:00,254.71,254.78,254.22,254.22,5715.0,254.71,254.78,254.22,254.22,5715.0
2024-03-21 15:40:00,254.22,254.65,254.16,254.63,7470.0,254.22,254.65,254.16,254.63,7470.0
2024-03-21 15:45:00,254.63,254.75,254.35,254.36,6956.0,254.63,254.75,254.35,254.36,6956.0
2024-03-21 15:50:00,254.42,254.42,253.98,254.03,14582.0,254.42,254.42,253.98,254.03,14582.0
2024-03-21 15:55:00,253.99,254.88,253.94,254.56,66289.0,253.99,254.88,253.94,254.56,66289.0
2024-03-22 09:30:00,254.8,254.8,253.87,253.87,7837.0,254.8,254.8,253.87,253.87,7837.0
2024-03-22 09:35:00,253.95,253.95,253.95,253.95,100.0,253.95,253.95,253.95,253.95,100.0
2024-03-22 09:40:00,253.87,254.24,253.86,254.0,1235.0,253.87,254.24,253.86,254.0,1235.0
2024-03-22 09:45:00,254.01,254.06,253.99,254.06,469.0,254.01,254.06,253.99,254.06,469.0
2024-03-22 09:50:00,253.85,254.41,253.82,254.4,2286.0,253.85,254.41,253.82,254.4,2286.0
2024-03-22 09:55:00,254.5,254.5,254.27,254.27,393.0,254.5,254.5,254.27,254.27,393.0
2024-03-22 10:00:00,254.33,254.54,254.27,254.27,1011.0,254.33,254.54,254.27,254.27,1011.0
2024-03-22 10:05:00,254.17,254.3,254.17,254.3,403.0,254.17,254.3,254.17,254.3,403.0
2024-03-22 10:10:00,254.25,254.32,253.98,253.98,395.0,254.25,254.32,253.98,253.98,395.0
2024-03-22 10:15:00,253.98,253.98,253.59,253.59,1925.0,253.98,253.98,253.59,253.59,1925.0
2024-03-22 10:20:00,253.72,253.72,252.82,252.86,755.0,253.72,253.72,252.82,252.86,755.0
2024-03-22 10:25:00,252.87,253.08,252.69,253.08,1015.0,252.87,253.08,252.69,253.08,1015.0
2024-03-22 10:30:00,253.07,253.07,252.5,252.68,1564.0,253.07,253.07,252.5,252.68,1564.0
2024-03-22 10:35:00,252.59,252.6,252.4,252.43,504.0,252.59,252.6,252.4,252.43,504.0
2024-03-22 10:40:00,252.45,252.45,252.11,252.12,1700.0,252.45,252.45,252.11,252.12,1700.0
2024-03-22 10:45:00,252.16,252.64,252.16,252.5,6100.0,252.16,252.64,252.16,252.5,6100.0
2024-03-22 10:50:00,252.66,252.66,252.41,252.42,2124.0,252.66,252.66,252.41,252.42,2124.0
2024-03-22 10:55:00,252.5,252.71,252.38,252.39,6000.0,252.5,252.71,252.38,252.39,6000.0
2024-03-22 11:00:00,252.42,252.69,252.42,252.69,4589.0,252.42,252.69,252.42,252.69,4589.0
2024-03-22 11:05:00,252.64,252.64,252.5,252.52,500.0,252.64,252.64,252.5,252.52,500.0
2024-03-22 11:10:00,252.67,252.67,252.56,252.67,400.0,252.67,252.67,252.56,252.67,400.0
2024-03-22 11:15:00,252.67,252.67,252.5,252.52,795.0,252.67,252.67,252.5,252.52,795.0
2024-03-22 11:20:00,252.5,252.61,252.45,252.57,1420.0,252.5,252.61,252.45,252.57,1420.0
2024-03-22 11:25:00,252.58,252.58,252.46,252.55,984.0,252.58,252.58,252.46,252.55,984.0
2024-03-22 11:30:00,252.63,252.84,252.63,252.84,900.0,252.63,252.84,252.63,252.84,900.0
2024-03-22 11:35:00,252.81,252.81,252.5,252.5,903.0,252.81,252.81,252.5,252.5,903.0
2024-03-22 11:40:00,252.43,252.47,252.32,252.41,900.0,252.43,252.47,252.32,252.41,900.0
2024-03-22 11:45:00,252.41,252.67,252.39,252.67,900.0,252.41,252.67,252.39,252.67,900.0
2024-03-22 11:50:00,252.7,252.7,252.37,252.37,1256.0,252.7,252.7,252.37,252.37,1256.0
2024-03-22 11:55:00,252.5,252.56,252.48,252.49,1900.0,252.5,252.56,252.48,252.49,1900.0
2024-03-22 12:00:00,252.5,252.5,252.28,252.32,3543.0,252.5,252.5,252.28,252.32,3543.0
2024-03-22 12:05:00,252.36,252.56,252.36,252.47,534.0,252.36,252.56,252.36,252.47,534.0
2024-03-22 12:10:00,252.41,252.5,252.39,252.5,4000.0,252.41,252.5,252.39,252.5,4000.0
2024-03-22 12:15:00,252.53,252.57,252.36,252.36,3000.0,252.53,252.57,252.36,252.36,3000.0
2024-03-22 12:20:00,252.26,252.26,251.96,252.14,2206.0,252.26,252.26,251.96,252.14,2206.0
2024-03-22 12:25:00,252.18,252.3,251.96,252.07,873.0,252.18,252.3,251.96,252.07,873.0
2024-03-22 12:30:00,252.13,252.17,252.01,252.01,889.0,252.13,252.17,252.01,252.01,889.0
2024-03-22 12:35:00,252.07,252.08,251.57,251.75,2975.0,252.07,252.08,251.57,251.75,2975.0
2024-03-22 12:40:00,251.83,251.83,251.83,251.83,100.0,251.83,251.83,251.83,251.83,100.0
2024-03-22 12:45:00,251.9,251.96,251.71,251.75,1288.0,251.9,251.96,251.71,251.75,1288.0
2024-03-22 12:50:00,251.72,251.75,251.68,251.75,838.0,251.72,251.75,251.68,251.75,838.0
2024-03-22 12:55:00,251.62,251.62,251.33,251.57,2142.0,251.62,251.62,251.33,251.57,2142.0
2024-03-22 13:00:00,251.51,251.71,251.37,251.37,2204.0,251.51,251.71,251.37,251.37,2204.0
2024-03-22 13:05:00,251.34,251.46,251.19,251.22,2115.0,251.34,251.46,251.19,251.22,2115.0
2024-03-22 13:10:00,251.44,251.44,251.42,251.42,400.0,251.44,251.44,251.42,251.42,400.0
2024-03-22 13:15:00,251.4,251.49,251.4,251.49,400.0,251.4,251.49,251.4,251.49,400.0
2024-03-22 13:20:00,251.38,251.42,251.38,251.42,1121.0,251.38,251.42,251.38,251.42,1121.0
2024-03-22 13:25:00,251.46,251.61,251.45,251.61,766.0,251.46,251.61,251.45,251.61,766.0
2024-03-22 13:30:00,251.61,251.7,251.61,251.62,1278.0,251.61,251.7,251.61,251.62,1278.0
2024-03-22 13:35:00,251.59,251.64,251.28,251.43,2460.0,251.59,251.64,251.28,251.43,2460.0
2024-03-22 13:40:00,251.46,251.88,251.46,251.88,15400.0,251.46,251.88,251.46,251.88,15400.0
2024-03-22 13:45:00,251.99,252.36,251.98,252.15,2199.0,251.99,252.36,251.98,252.15,2199.0
2024-03-22 13:50:00,252.25,252.48,252.23,252.48,1000.0,252.25,252.48,252.23,252.48,1000.0
2024-03-22 13:55:00,252.48,252.55,252.42,252.53,2021.0,252.48,252.55,252.42,252.53,2021.0
2024-03-22 14:00:00,252.53,252.57,252.46,252.57,1121.0,252.53,252.57,252.46,252.57,1121.0
2024-03-22 14:05:00,252.53,252.71,252.42,252.6,4378.0,252.53,252.71,252.42,252.6,4378.0
2024-03-22 14:10:00,252.65,253.09,252.64,253.09,1737.0,252.65,253.09,252.64,253.09,1737.0
2024-03-22 14:15:00,253.01,253.51,253.01,253.51,1468.0,253.01,253.51,253.01,253.51,1468.0
2024-03-22 14:20:00,253.45,253.45,253.14,253.37,1801.0,253.45,253.45,253.14,253.37,1801.0
2024-03-22 14:25:00,253.47,253.86,253.47,253.84,1100.0,253.47,253.86,253.47,253.84,1100.0
2024-03-22 14:30:00,253.76,253.76,252.96,253.06,4045.0,253.76,253.76,252.96,253.06,4045.0
2024-03-22 14:35:00,253.08,253.27,253.06,253.18,2220.0,253.08,253.27,253.06,253.18,2220.0
2024-03-22 14:40:00,253.18,253.18,252.98,252.98,1060.0,253.18,253.18,252.98,252.98,1060.0
2024-03-22 14:45:00,253.02,253.18,253.01,253.15,900.0,253.02,253.18,253.01,253.15,900.0
2024-03-22 14:50:00,253.15,253.19,253.05,253.12,945.0,253.15,253.19,253.05,253.12,945.0
2024-03-22 14:55:00,253.23,253.31,253.09,253.23,4059.0,253.23,253.31,253.09,253.23,4059.0
2024-03-22 15:00:00,253.29,253.3,253.13,253.15,1997.0,253.29,253.3,253.13,253.15,1997.0
2024-03-22 15:05:00,253.24,253.52,253.23,253.4,2037.0,253.24,253.52,253.23,253.4,2037.0
2024-03-22 15:10:00,253.39,253.49,253.13,253.49,4757.0,253.39,253.49,253.13,253.49,4757.0
2024-03-22 15:15:00,253.53,253.53,253.19,253.37,1617.0,253.53,253.53,253.19,253.37,1617.0
2024-03-22 15:20:00,253.33,253.45,253.23,253.45,2590.0,253.33,253.45,253.23,253.45,2590.0
2024-03-22 15:25:00,253.45,253.56,253.39,253.56,2238.0,253.45,253.56,253.39,253.56,2238.0
2024-03-22 15:30:00,253.53,253.62,253.12,253.27,3922.0,253.53,253.62,253.12,253.27,3922.0
2024-03-22 15:35:00,253.36,253.88,253.34,253.81,5427.0,253.36,253.88,253.34,253.81,5427.0
2024-03-22 15:40:00,253.89,254.26,253.76,254.23,5948.0,253.89,254.26,253.76,254.23,5948.0
2024-03-22 15:45:00,254.19,254.25,253.95,254.07,8958.0,254.19,254.25,253.95,254.07,8958.0
2024-03-22 15:50:00,254.15,254.15,253.38,253.41,13297.0,254.15,254.15,253.38,253.41,13297.0
2024-03-22 15:55:00,253.42,253.52,252.39,252.41,52261.0,253.42,253.52,252.39,252.41,52261.0
2024-03-25 09:30:00,254.1,254.54,253.62,253.97,11979.0,254.1,254.54,253.62,253.97,11979.0
2024-03-25 09:35:00,253.93,253.94,252.45,252.45,5026.0,253.93,253.94,252.45,252.45,5026.0
2024-03-25 09:40:00,252.57,252.57,252.29,252.3,800.0,252.57,252.57,252.29,252.3,800.0
2024-03-25 09:45:00,252.32,252.47,252.13,252.4,1400.0,252.32,252.47,252.13,252.4,1400.0
2024-03-25 09:50:00,252.39,252.41,252.36,252.36,500.0,252.39,252.41,252.36,252.36,500.0
2024-03-25 09:55:00,252.3,252.3,251.98,251.98,1192.0,252.3,252.3,251.98,251.98,1192.0
2024-03-25 10:00:00,252.11,252.11,251.56,251.56,3977.0,252.11,252.11,251.56,251.56,3977.0
2024-03-25 10:05:00,251.8,251.83,251.27,251.43,1812.0,251.8,251.83,251.27,251.43,1812.0
2024-03-25 10:10:00,251.26,251.4,250.87,251.02,3601.0,251.26,251.4,250.87,251.02,3601.0
2024-03-25 10:15:00,251.09,251.31,251.09,251.25,1400.0,251.09,251.31,251.09,251.25,1400.0
2024-03-25 10:20:00,251.27,251.34,250.75,250.89,2349.0,251.27,251.34,250.75,250.89,2349.0
2024-03-25 10:25:00,250.87,250.87,250.42,250.49,946.0,250.87,250.87,250.42,250.49,946.0
2024-03-25 10:30:00,250.32,250.35,249.02,249.44,5836.0,250.32,250.35,249.02,249.44,5836.0
2024-03-25 10:35:00,249.56,249.74,248.96,248.97,3086.0,249.56,249.74,248.96,248.97,3086.0
2024-03-25 10:40:00,248.92,249.24,248.59,248.93,20592.0,248.92,249.24,248.59,248.93,20592.0
2024-03-25 10:45:00,249.0,249.34,248.57,249.31,8116.0,249.0,249.34,248.57,249.31,8116.0
2024-03-25 10:50:00,249.49,249.61,249.22,249.6,5004.0,249.49,249.61,249.22,249.6,5004.0
2024-03-25 10:55:00,249.69,249.95,249.5,249.72,1956.0,249.69,249.95,249.5,249.72,1956.0
2024-03-25 11:00:00,249.73,250.43,249.61,250.33,11077.0,249.73,250.43,249.61,250.33,11077.0
2024-03-25 11:05:00,250.33,250.43,249.73,249.75,3409.0,250.33,250.43,249.73,249.75,3409.0
2024-03-25 11:10:00,249.72,249.89,249.65,249.66,1509.0,249.72,249.89,249.65,249.66,1509.0
2024-03-25 11:15:00,249.57,249.76,249.55,249.55,4636.0,249.57,249.76,249.55,249.55,4636.0
2024-03-25 11:20:00,249.51,249.61,249.43,249.53,1101.0,249.51,249.61,249.43,249.53,1101.0
2024-03-25 11:25:00,249.58,249.8,249.51,249.67,1101.0,249.58,249.8,249.51,249.67,1101.0
2024-03-25 11:30:00,249.84,250.0,249.56,249.77,2918.0,249.84,250.0,249.56,249.77,2918.0
2024-03-25 11:35:00,249.81,249.84,249.64,249.64,500.0,249.81,249.84,249.64,249.64,500.0
2024-03-25 11:40:00,249.59,249.96,249.44,249.96,2248.0,249.59,249.96,249.44,249.96,2248.0
2024-03-25 11:45:00,250.07,250.23,249.89,250.19,1742.0,250.07,250.23,249.89,250.19,1742.0
2024-03-25 11:50:00,250.3,250.36,249.99,250.13,2100.0,250.3,250.36,249.99,250.13,2100.0
2024-03-25 11:55:00,249.91,250.18,249.78,249.95,610.0,249.91,250.18,249.78,249.95,610.0
2024-03-25 12:00:00,249.75,249.75,249.58,249.58,642.0,249.75,249.75,249.58,249.58,642.0
2024-03-25 12:05:00,249.78,249.9,249.66,249.67,807.0,249.78,249.9,249.66,249.67,807.0
2024-03-25 12:10:00,249.67,249.67,249.49,249.49,457.0,249.67,249.67,249.49,249.49,457.0
2024-03-25 12:15:00,249.54,249.79,249.49,249.79,1551.0,249.54,249.79,249.49,249.79,1551.0
2024-03-25 12:20:00,249.76,249.95,249.75,249.79,600.0,249.76,249.95,249.75,249.79,600.0
2024-03-25 12:25:00,249.77,249.86,249.76,249.86,406.0,249.77,249.86,249.76,249.86,406.0
2024-03-25 12:30:00,249.79,249.81,249.45,249.61,1526.0,249.79,249.81,249.45,249.61,1526.0
2024-03-25 12:35:00,249.5,249.5,249.32,249.32,849.0,249.5,249.5,249.32,249.32,849.0
2024-03-25 12:40:00,249.39,249.4,249.39,249.4,200.0,249.39,249.4,249.39,249.4,200.0
2024-03-25 12:45:00,249.43,249.43,249.43,249.43,100.0,249.43,249.43,249.43,249.43,100.0
2024-03-25 12:50:00,249.38,249.64,249.38,249.64,1407.0,249.38,249.64,249.38,249.64,1407.0
2024-03-25 12:55:00,249.55,249.55,249.4,249.45,915.0,249.55,249.55,249.4,249.45,915.0
2024-03-25 13:00:00,249.46,249.46,249.19,249.19,1321.0,249.46,249.46,249.19,249.19,1321.0
2024-03-25 13:05:00,249.14,249.15,248.84,248.94,2187.0,249.14,249.15,248.84,248.94,2187.0
2024-03-25 13:10:00,249.0,249.14,248.99,249.04,1870.0,249.0,249.14,248.99,249.04,1870.0
2024-03-25 13:15:00,249.13,249.19,248.92,249.19,680.0,249.13,249.19,248.92,249.19,680.0
2024-03-25 13:20:00,248.83,249.06,248.76,249.02,1532.0,248.83,249.06,248.76,249.02,1532.0
2024-03-25 13:25:00,249.1,249.1,248.89,248.89,2216.0,249.1,249.1,248.89,248.89,2216.0
2024-03-25 13:30:00,248.98,249.1,248.97,248.99,1308.0,248.98,249.1,248.97,248.99,1308.0
2024-03-25 13:35:00,249.04,249.05,249.04,249.05,200.0,249.04,249.05,249.04,249.05,200.0
2024-03-25 13:40:00,249.05,249.28,248.99,249.11,1729.0,249.05,249.28,248.99,249.11,1729.0
2024-03-25 13:45:00,249.09,249.15,249.01,249.15,739.0,249.09,249.15,249.01,249.15,739.0
2024-03-25 13:50:00,249.08,249.45,249.07,249.42,1157.0,249.08,249.45,249.07,249.42,1157.0
2024-03-25 13:55:00,249.46,249.52,249.43,249.52,1151.0,249.46,249.52,249.43,249.52,1151.0
2024-03-25 14:00:00,249.59,249.59,249.08,249.13,2598.0,249.59,249.59,249.08,249.13,2598.0
2024-03-25 14:05:00,249.02,249.14,248.97,248.98,2075.0,249.02,249.14,248.97,248.98,2075.0
2024-03-25 14:10:00,249.01,249.21,248.99,249.21,3354.0,249.01,249.21,248.99,249.21,3354.0
2024-03-25 14:15:00,249.09,249.25,249.03,249.24,4377.0,249.09,249.25,249.03,249.24,4377.0
2024-03-25 14:20:00,249.04,249.04,248.63,248.68,5412.0,249.04,249.04,248.63,248.68,5412.0
2024-03-25 14:25:00,248.67,248.88,248.58,248.84,5148.0,248.67,248.88,248.58,248.84,5148.0
2024-03-25 14:30:00,248.81,249.2,248.81,248.99,5914.0,248.81,249.2,248.81,248.99,5914.0
2024-03-25 14:35:00,248.93,249.03,248.81,248.82,1400.0,248.93,249.03,248.81,248.82,1400.0
2024-03-25 14:40:00,248.92,248.96,248.74,248.8,2174.0,248.92,248.96,248.74,248.8,2174.0
2024-03-25 14:45:00,248.73,248.9,248.67,248.9,3052.0,248.73,248.9,248.67,248.9,3052.0
2024-03-25 14:50:00,248.91,249.01,248.81,249.01,550.0,248.91,249.01,248.81,249.01,550.0
2024-03-25 14:55:00,248.97,249.02,248.82,249.02,2089.0,248.97,249.02,248.82,249.02,2089.0
2024-03-25 15:00:00,249.02,249.02,248.75,248.75,1900.0,249.02,249.02,248.75,248.75,1900.0
2024-03-25 15:05:00,248.79,248.79,248.52,248.52,2520.0,248.79,248.79,248.52,248.52,2520.0
2024-03-25 15:10:00,248.51,248.61,248.36,248.54,3899.0,248.51,248.61,248.36,248.54,3899.0
2024-03-25 15:15:00,248.58,248.62,248.45,248.51,2904.0,248.58,248.62,248.45,248.51,2904.0
2024-03-25 15:20:00,248.54,248.69,248.38,248.38,2758.0,248.54,248.69,248.38,248.38,2758.0
2024-03-25 15:25:00,248.31,248.59,248.31,248.54,5282.0,248.31,248.59,248.31,248.54,5282.0
2024-03-25 15:30:00,248.46,248.71,248.17,248.17,7712.0,248.46,248.71,248.17,248.17,7712.0
2024-03-25 15:35:00,248.15,248.51,248.13,248.51,2637.0,248.15,248.51,248.13,248.51,2637.0
2024-03-25 15:40:00,248.56,248.71,248.44,248.53,4789.0,248.56,248.71,248.44,248.53,4789.0
2024-03-25 15:45:00,248.58,248.66,248.41,248.55,8792.0,248.58,248.66,248.41,248.55,8792.0
2024-03-25 15:50:00,248.45,248.45,248.21,248.27,10826.0,248.45,248.45,248.21,248.27,10826.0
2024-03-25 15:55:00,248.28,248.91,248.12,248.87,58636.0,248.28,248.91,248.12,248.87,58636.0
2024-03-26 09:30:00,249.85,250.37,249.85,249.94,6847.0,249.85,250.37,249.85,249.94,6847.0
2024-03-26 09:35:00,249.54,249.54,248.01,248.28,13395.0,249.54,249.54,248.01,248.28,13395.0
2024-03-26 09:40:00,248.36,248.47,248.35,248.37,900.0,248.36,248.47,248.35,248.37,900.0
2024-03-26 09:45:00,248.31,248.35,248.16,248.2,900.0,248.31,248.35,248.16,248.2,900.0
2024-03-26 09:50:00,248.45,248.45,248.09,248.29,3114.0,248.45,248.45,248.09,248.29,3114.0
2024-03-26 09:55:00,248.23,248.31,248.11,248.12,2700.0,248.23,248.31,248.11,248.12,2700.0
2024-03-26 10:00:00,248.18,248.18,247.57,247.57,3853.0,248.18,248.18,247.57,247.57,3853.0
2024-03-26 10:05:00,247.71,247.79,247.65,247.68,1578.0,247.71,247.79,247.65,247.68,1578.0
2024-03-26 10:10:00,247.75,248.05,247.7,248.05,2314.0,247.75,248.05,247.7,248.05,2314.0
2024-03-26 10:15:00,248.05,248.08,247.94,247.94,1147.0,248.05,248.08,247.94,247.94,1147.0
2024-03-26 10:20:00,247.87,247.95,247.67,247.68,969.0,247.87,247.95,247.67,247.68,969.0
2024-03-26 10:25:00,247.74,248.14,247.73,247.99,3962.0,247.74,248.14,247.73,247.99,3962.0
2024-03-26 10:30:00,248.01,248.19,248.0,248.19,952.0,248.01,248.19,248.0,248.19,952.0
2024-03-26 10:35:00,248.28,248.35,248.14,248.35,1508.0,248.28,248.35,248.14,248.35,1508.0
2024-03-26 10:40:00,248.42,248.48,248.38,248.42,13725.0,248.42,248.48,248.38,248.42,13725.0
2024-03-26 10:45:00,248.43,248.92,248.37,248.62,2954.0,248.43,248.92,248.37,248.62,2954.0
2024-03-26 10:50:00,248.44,248.7,248.36,248.42,3521.0,248.44,248.7,248.36,248.42,3521.0
2024-03-26 10:55:00,248.29,248.4,248.25,248.34,1703.0,248.29,248.4,248.25,248.34,1703.0
2024-03-26 11:00:00,248.34,248.4,247.95,247.96,2205.0,248.34,248.4,247.95,247.96,2205.0
2024-03-26 11:05:00,247.79,247.85,247.79,247.85,200.0,247.79,247.85,247.79,247.85,200.0
2024-03-26 11:10:00,247.75,247.88,247.75,247.88,607.0,247.75,247.88,247.75,247.88,607.0
2024-03-26 11:15:00,247.73,247.82,247.73,247.73,300.0,247.73,247.82,247.73,247.73,300.0
2024-03-26 11:20:00,247.59,247.68,247.49,247.49,1502.0,247.59,247.68,247.49,247.49,1502.0
2024-03-26 11:25:00,247.56,247.67,247.48,247.67,600.0,247.56,247.67,247.48,247.67,600.0
2024-03-26 11:30:00,247.67,247.9,247.67,247.9,2232.0,247.67,247.9,247.67,247.9,2232.0
2024-03-26 11:35:00,247.91,248.05,247.86,247.96,1516.0,247.91,248.05,247.86,247.96,1516.0
2024-03-26 11:40:00,248.14,248.14,248.11,248.12,310.0,248.14,248.14,248.11,248.12,310.0
2024-03-26 11:45:00,248.05,248.05,247.91,247.93,648.0,248.05,248.05,247.91,247.93,648.0
2024-03-26 11:50:00,247.91,247.91,247.85,247.89,2315.0,247.91,247.91,247.85,247.89,2315.0
2024-03-26 11:55:00,247.93,247.98,247.86,247.92,1113.0,247.93,247.98,247.86,247.92,1113.0
2024-03-26 12:00:00,247.99,248.21,247.96,247.96,2229.0,247.99,248.21,247.96,247.96,2229.0
2024-03-26 12:05:00,248.06,248.06,247.77,247.9,6291.0,248.06,248.06,247.77,247.9,6291.0
2024-03-26 12:10:00,247.93,248.09,247.89,248.07,1353.0,247.93,248.09,247.89,248.07,1353.0
2024-03-26 12:15:00,248.02,248.02,248.02,248.02,100.0,248.02,248.02,248.02,248.02,100.0
2024-03-26 12:20:00,247.89,247.89,247.61,247.75,1282.0,247.89,247.89,247.61,247.75,1282.0
2024-03-26 12:25:00,247.89,247.89,247.79,247.79,963.0,247.89,247.89,247.79,247.79,963.0
2024-03-26 12:30:00,247.67,247.78,247.67,247.78,1026.0,247.67,247.78,247.67,247.78,1026.0
2024-03-26 12:35:00,247.71,247.82,247.65,247.78,876.0,247.71,247.82,247.65,247.78,876.0
2024-03-26 12:40:00,247.85,247.89,247.84,247.85,893.0,247.85,247.89,247.84,247.85,893.0
2024-03-26 12:45:00,247.87,248.03,247.86,248.03,1899.0,247.87,248.03,247.86,248.03,1899.0
2024-03-26 12:50:00,247.97,247.97,247.84,247.93,1472.0,247.97,247.97,247.84,247.93,1472.0
2024-03-26 12:55:00,247.93,247.95,247.83,247.85,737.0,247.93,247.95,247.83,247.85,737.0
2024-03-26 13:00:00,247.73,247.84,247.64,247.77,2134.0,247.73,247.84,247.64,247.77,2134.0
2024-03-26 13:05:00,247.79,247.96,247.79,247.96,1686.0,247.79,247.96,247.79,247.96,1686.0
2024-03-26 13:10:00,247.98,248.12,247.95,248.12,1300.0,247.98,248.12,247.95,248.12,1300.0
2024-03-26 13:15:00,248.2,248.48,248.2,248.46,2589.0,248.2,248.48,248.2,248.46,2589.0
2024-03-26 13:20:00,248.44,248.54,248.28,248.28,15031.0,248.44,248.54,248.28,248.28,15031.0
2024-03-26 13:25:00,248.29,248.29,248.18,248.18,665.0,248.29,248.29,248.18,248.18,665.0
2024-03-26 13:30:00,248.2,248.2,247.96,247.96,1169.0,248.2,248.2,247.96,247.96,1169.0
2024-03-26 13:35:00,248.12,248.46,248.07,248.46,3843.0,248.12,248.46,248.07,248.46,3843.0
2024-03-26 13:40:00,248.43,248.44,248.43,248.44,430.0,248.43,248.44,248.43,248.44,430.0
2024-03-26 13:45:00,248.4,248.81,248.4,248.77,3765.0,248.4,248.81,248.4,248.77,3765.0
2024-03-26 13:50:00,248.82,248.94,248.69,248.92,3524.0,248.82,248.94,248.69,248.92,3524.0
2024-03-26 13:55:00,248.98,249.03,248.7,249.02,3192.0,248.98,249.03,248.7,249.02,3192.0
2024-03-26 14:00:00,248.88,249.0,248.88,248.9,804.0,248.88,249.0,248.88,248.9,804.0
2024-03-26 14:05:00,249.02,249.02,248.63,248.63,1799.0,249.02,249.02,248.63,248.63,1799.0
2024-03-26 14:10:00,248.4,248.51,248.39,248.46,567.0,248.4,248.51,248.39,248.46,567.0
2024-03-26 14:15:00,248.41,248.47,248.31,248.31,1134.0,248.41,248.47,248.31,248.31,1134.0
2024-03-26 14:20:00,248.42,248.42,248.34,248.41,794.0,248.42,248.42,248.34,248.41,794.0
2024-03-26 14:25:00,248.41,248.54,248.41,248.44,2195.0,248.41,248.54,248.41,248.44,2195.0
2024-03-26 14:30:00,248.41,248.8,248.31,248.8,3912.0,248.41,248.8,248.31,248.8,3912.0
2024-03-26 14:35:00,248.8,249.21,248.8,248.99,26308.0,248.8,249.21,248.8,248.99,26308.0
2024-03-26 14:40:00,249.25,249.42,249.18,249.42,445.0,249.25,249.42,249.18,249.42,445.0
2024-03-26 14:45:00,249.21,249.37,249.19,249.22,1989.0,249.21,249.37,249.19,249.22,1989.0
2024-03-26 14:50:00,249.21,249.21,249.07,249.16,733.0,249.21,249.21,249.07,249.16,733.0
2024-03-26 14:55:00,249.09,249.32,249.09,249.32,1743.0,249.09,249.32,249.09,249.32,1743.0
2024-03-26 15:00:00,249.32,249.42,249.2,249.35,4734.0,249.32,249.42,249.2,249.35,4734.0
2024-03-26 15:05:00,249.2,249.4,249.12,249.23,2057.0,249.2,249.4,249.12,249.23,2057.0
2024-03-26 15:10:00,249.17,249.21,249.06,249.21,2546.0,249.17,249.21,249.06,249.21,2546.0
2024-03-26 15:15:00,249.27,249.57,249.27,249.56,1500.0,249.27,249.57,249.27,249.56,1500.0
2024-03-26 15:20:00,249.62,249.66,249.44,249.44,9429.0,249.62,249.66,249.44,249.44,9429.0
2024-03-26 15:25:00,249.45,249.46,248.73,248.74,5750.0,249.45,249.46,248.73,248.74,5750.0
2024-03-26 15:30:00,248.77,249.04,248.74,248.89,9677.0,248.77,249.04,248.74,248.89,9677.0
2024-03-26 15:35:00,248.88,248.88,248.39,248.42,1930.0,248.88,248.88,248.39,248.42,1930.0
2024-03-26 15:40:00,248.42,248.68,248.28,248.28,5863.0,248.42,248.68,248.28,248.28,5863.0
2024-03-26 15:45:00,248.28,248.44,247.98,248.0,8661.0,248.28,248.44,247.98,248.0,8661.0
2024-03-26 15:50:00,247.87,248.33,247.83,248.27,21835.0,247.87,248.33,247.83,248.27,21835.0
2024-03-26 15:55:00,248.27,248.5,247.63,247.87,86297.0,248.27,248.5,247.63,247.87,86297.0
2024-03-27 09:30:00,250.32,250.73,250.02,250.13,8532.0,250.32,250.73,250.02,250.13,8532.0
2024-03-27 09:35:00,250.81,251.42,250.57,251.42,3600.0,250.81,251.42,250.57,251.42,3600.0
2024-03-27 09:40:00,251.36,251.39,250.45,250.45,4738.0,251.36,251.39,250.45,250.45,4738.0
2024-03-27 09:45:00,250.3,250.32,249.96,250.3,2239.0,250.3,250.32,249.96,250.3,2239.0
2024-03-27 09:50:00,250.17,250.18,249.44,249.93,2908.0,250.17,250.18,249.44,249.93,2908.0
2024-03-27 09:55:00,249.93,250.22,249.84,249.92,2156.0,249.93,250.22,249.84,249.92,2156.0
2024-03-27 10:00:00,250.02,250.02,249.71,249.77,3959.0,250.02,250.02,249.71,249.77,3959.0
2024-03-27 10:05:00,249.95,250.17,249.59,249.92,5254.0,249.95,250.17,249.59,249.92,5254.0
2024-03-27 10:10:00,249.91,250.07,249.79,250.02,3021.0,249.91,250.07,249.79,250.02,3021.0
2024-03-27 10:15:00,250.12,250.29,249.97,250.27,2989.0,250.12,250.29,249.97,250.27,2989.0
2024-03-27 10:20:00,250.06,250.06,249.68,249.81,2477.0,250.06,250.06,249.68,249.81,2477.0
2024-03-27 10:25:00,249.88,250.18,249.65,250.06,2821.0,249.88,250.18,249.65,250.06,2821.0
2024-03-27 10:30:00,250.31,250.53,250.15,250.41,3382.0,250.31,250.53,250.15,250.41,3382.0
2024-03-27 10:35:00,250.51,250.75,250.28,250.41,10817.0,250.51,250.75,250.28,250.41,10817.0
2024-03-27 10:40:00,250.29,250.29,250.04,250.06,2165.0,250.29,250.29,250.04,250.06,2165.0
2024-03-27 10:45:00,250.24,250.24,249.42,249.5,4733.0,250.24,250.24,249.42,249.5,4733.0
2024-03-27 10:50:00,249.48,249.49,249.04,249.27,2800.0,249.48,249.49,249.04,249.27,2800.0
2024-03-27 10:55:00,249.27,249.39,249.06,249.2,2746.0,249.27,249.39,249.06,249.2,2746.0
2024-03-27 11:00:00,249.09,249.62,249.08,249.57,3161.0,249.09,249.62,249.08,249.57,3161.0
2024-03-27 11:05:00,249.64,249.95,249.57,249.95,1400.0,249.64,249.95,249.57,249.95,1400.0
2024-03-27 11:10:00,249.96,250.14,249.95,250.05,1600.0,249.96,250.14,249.95,250.05,1600.0
2024-03-27 11:15:00,249.95,250.05,249.8,249.97,3464.0,249.95,250.05,249.8,249.97,3464.0
2024-03-27 11:20:00,249.92,250.03,249.78,249.9,3103.0,249.92,250.03,249.78,249.9,3103.0
2024-03-27 11:25:00,250.02,250.44,249.91,250.22,3667.0,250.02,250.44,249.91,250.22,3667.0
2024-03-27 11:30:00,250.3,250.48,250.21,250.38,2000.0,250.3,250.48,250.21,250.38,2000.0
2024-03-27 11:35:00,250.38,250.62,250.37,250.59,3549.0,250.38,250.62,250.37,250.59,3549.0
2024-03-27 11:40:00,250.48,250.56,250.38,250.56,1200.0,250.48,250.56,250.38,250.56,1200.0
2024-03-27 11:45:00,250.48,250.55,250.18,250.22,3097.0,250.48,250.55,250.18,250.22,3097.0
2024-03-27 11:50:00,250.14,250.34,250.14,250.17,922.0,250.14,250.34,250.14,250.17,922.0
2024-03-27 11:55:00,250.21,250.34,250.17,250.18,1807.0,250.21,250.34,250.17,250.18,1807.0
2024-03-27 12:00:00,250.18,250.26,250.08,250.19,2942.0,250.18,250.26,250.08,250.19,2942.0
2024-03-27 12:05:00,250.23,250.31,250.07,250.17,1700.0,250.23,250.31,250.07,250.17,1700.0
2024-03-27 12:10:00,250.18,250.24,250.02,250.18,4944.0,250.18,250.24,250.02,250.18,4944.0
2024-03-27 12:15:00,250.18,250.42,250.07,250.07,7161.0,250.18,250.42,250.07,250.07,7161.0
2024-03-27 12:20:00,250.18,250.23,250.1,250.21,1253.0,250.18,250.23,250.1,250.21,1253.0
2024-03-27 12:25:00,250.16,250.21,250.07,250.13,1197.0,250.16,250.21,250.07,250.13,1197.0
2024-03-27 12:30:00,250.2,250.3,250.16,250.28,2131.0,250.2,250.3,250.16,250.28,2131.0
2024-03-27 12:35:00,250.29,250.36,250.09,250.09,2282.0,250.29,250.36,250.09,250.09,2282.0
2024-03-27 12:40:00,250.03,250.35,250.03,250.21,1824.0,250.03,250.35,250.03,250.21,1824.0
2024-03-27 12:45:00,250.22,250.29,250.17,250.29,500.0,250.22,250.29,250.17,250.29,500.0
2024-03-27 12:50:00,250.31,250.31,250.22,250.23,700.0,250.31,250.31,250.22,250.23,700.0
2024-03-27 12:55:00,250.29,250.31,250.0,250.11,1836.0,250.29,250.31,250.0,250.11,1836.0
2024-03-27 13:00:00,250.01,250.21,250.01,250.07,2250.0,250.01,250.21,250.01,250.07,2250.0
2024-03-27 13:05:00,250.16,250.16,249.93,249.94,378.0,250.16,250.16,249.93,249.94,378.0
2024-03-27 13:10:00,250.04,250.04,249.81,249.81,2299.0,250.04,250.04,249.81,249.81,2299.0
2024-03-27 13:15:00,249.91,249.93,249.63,249.8,1484.0,249.91,249.93,249.63,249.8,1484.0
2024-03-27 13:20:00,249.63,249.78,249.61,249.61,1972.0,249.63,249.78,249.61,249.61,1972.0
2024-03-27 13:25:00,249.63,249.79,249.59,249.79,1906.0,249.63,249.79,249.59,249.79,1906.0
2024-03-27 13:30:00,249.72,249.99,249.72,249.92,800.0,249.72,249.99,249.72,249.92,800.0
2024-03-27 13:35:00,249.91,250.17,249.84,250.17,2968.0,249.91,250.17,249.84,250.17,2968.0
2024-03-27 13:40:00,250.04,250.31,250.03,250.16,1101.0,250.04,250.31,250.03,250.16,1101.0
2024-03-27 13:45:00,250.22,250.32,250.21,250.21,1059.0,250.22,250.32,250.21,250.21,1059.0
2024-03-27 13:50:00,250.18,250.23,249.86,249.87,2591.0,250.18,250.23,249.86,249.87,2591.0
2024-03-27 13:55:00,249.88,249.95,249.8,249.95,1903.0,249.88,249.95,249.8,249.95,1903.0
2024-03-27 14:00:00,249.96,250.03,249.74,249.75,1080.0,249.96,250.03,249.74,249.75,1080.0
2024-03-27 14:05:00,249.86,249.95,249.78,249.89,3021.0,249.86,249.95,249.78,249.89,3021.0
2024-03-27 14:10:00,249.97,249.98,249.81,249.98,1200.0,249.97,249.98,249.81,249.98,1200.0
2024-03-27 14:15:00,249.88,250.05,249.78,249.98,2143.0,249.88,250.05,249.78,249.98,2143.0
2024-03-27 14:20:00,249.93,249.97,249.84,249.91,2035.0,249.93,249.97,249.84,249.91,2035.0
2024-03-27 14:25:00,249.96,250.09,249.9,249.93,2448.0,249.96,250.09,249.9,249.93,2448.0
2024-03-27 14:30:00,250.01,250.3,249.93,250.01,1707.0,250.01,250.3,249.93,250.01,1707.0
2024-03-27 14:35:00,249.99,249.99,249.82,249.89,1336.0,249.99,249.99,249.82,249.89,1336.0
2024-03-27 14:40:00,249.87,250.06,249.87,250.03,1780.0,249.87,250.06,249.87,250.03,1780.0
2024-03-27 14:45:00,250.03,250.23,250.01,250.19,4989.0,250.03,250.23,250.01,250.19,4989.0
2024-03-27 14:50:00,250.2,250.2,250.09,250.12,1200.0,250.2,250.2,250.09,250.12,1200.0
2024-03-27 14:55:00,250.13,250.13,249.98,249.98,804.0,250.13,250.13,249.98,249.98,804.0
2024-03-27 15:00:00,249.78,249.94,249.77,249.94,1500.0,249.78,249.94,249.77,249.94,1500.0
2024-03-27 15:05:00,249.82,250.11,249.82,249.94,2331.0,249.82,250.11,249.82,249.94,2331.0
2024-03-27 15:10:00,249.99,250.02,249.85,249.85,3039.0,249.99,250.02,249.85,249.85,3039.0
2024-03-27 15:15:00,249.89,249.94,249.72,249.83,1827.0,249.89,249.94,249.72,249.83,1827.0
2024-03-27 15:20:00,249.86,250.37,249.84,250.36,2078.0,249.86,250.37,249.84,250.36,2078.0
2024-03-27 15:25:00,250.3,250.64,250.3,250.64,2948.0,250.3,250.64,250.3,250.64,2948.0
2024-03-27 15:30:00,250.65,251.01,250.52,251.01,3260.0,250.65,251.01,250.52,251.01,3260.0
2024-03-27 15:35:00,250.93,251.76,250.89,251.68,3417.0,250.93,251.76,250.89,251.68,3417.0
2024-03-27 15:40:00,251.72,252.0,251.69,252.0,3739.0,251.72,252.0,251.69,252.0,3739.0
2024-03-27 15:45:00,251.93,251.98,251.12,251.16,11993.0,251.93,251.98,251.12,251.16,11993.0
2024-03-27 15:50:00,251.28,252.27,251.28,252.18,22526.0,251.28,252.27,251.28,252.18,22526.0
2024-03-27 15:55:00,252.17,252.7,252.08,252.59,43447.0,252.17,252.7,252.08,252.59,43447.0
2024-03-28 09:30:00,252.71,252.71,249.04,249.04,8268.0,252.71,252.71,249.04,249.04,8268.0
2024-03-28 09:35:00,249.0,250.28,247.96,250.27,5821.0,249.0,250.28,247.96,250.27,5821.0
2024-03-28 09:40:00,249.66,250.88,249.66,250.17,2843.0,249.66,250.88,249.66,250.17,2843.0
2024-03-28 09:45:00,250.44,250.91,250.43,250.51,1211.0,250.44,250.91,250.43,250.51,1211.0
2024-03-28 09:50:00,250.42,251.0,250.4,251.0,1407.0,250.42,251.0,250.4,251.0,1407.0
2024-03-28 09:55:00,251.39,251.59,251.39,251.46,500.0,251.39,251.59,251.39,251.46,500.0
2024-03-28 10:00:00,251.57,252.24,251.57,251.97,4743.0,251.57,252.24,251.57,251.97,4743.0
2024-03-28 10:05:00,252.33,252.33,251.75,251.75,738.0,252.33,252.33,251.75,251.75,738.0
2024-03-28 10:10:00,251.95,251.98,251.74,251.74,2303.0,251.95,251.98,251.74,251.74,2303.0
2024-03-28 10:15:00,251.92,252.06,251.59,251.6,2964.0,251.92,252.06,251.59,251.6,2964.0
2024-03-28 10:20:00,251.56,251.79,251.17,251.57,7218.0,251.56,251.79,251.17,251.57,7218.0
2024-03-28 10:25:00,251.41,251.61,251.41,251.61,384.0,251.41,251.61,251.41,251.61,384.0
2024-03-28 10:30:00,251.69,251.94,251.68,251.81,1449.0,251.69,251.94,251.68,251.81,1449.0
2024-03-28 10:35:00,251.88,252.32,251.82,252.32,2577.0,251.88,252.32,251.82,252.32,2577.0
2024-03-28 10:40:00,252.33,252.45,252.32,252.35,1025.0,252.33,252.45,252.32,252.35,1025.0
2024-03-28 10:45:00,252.31,252.58,252.31,252.58,2295.0,252.31,252.58,252.31,252.58,2295.0
2024-03-28 10:50:00,252.69,252.76,252.61,252.69,1337.0,252.69,252.76,252.61,252.69,1337.0
2024-03-28 10:55:00,252.72,252.72,252.39,252.45,2546.0,252.72,252.72,252.39,252.45,2546.0
2024-03-28 11:00:00,252.86,253.06,252.86,252.99,1001.0,252.86,253.06,252.86,252.99,1001.0
2024-03-28 11:05:00,253.08,253.11,252.32,252.33,7623.0,253.08,253.11,252.32,252.33,7623.0
2024-03-28 11:10:00,252.56,252.69,252.36,252.36,1893.0,252.56,252.69,252.36,252.36,1893.0
2024-03-28 11:15:00,252.55,252.74,252.34,252.7,3924.0,252.55,252.74,252.34,252.7,3924.0
2024-03-28 11:20:00,252.52,252.84,252.52,252.81,1449.0,252.52,252.84,252.52,252.81,1449.0
2024-03-28 11:25:00,252.91,253.22,252.91,253.22,500.0,252.91,253.22,252.91,253.22,500.0
2024-03-28 11:30:00,252.96,253.21,252.72,252.72,2339.0,252.96,253.21,252.72,252.72,2339.0
2024-03-28 11:35:00,252.59,252.6,251.96,252.1,2503.0,252.59,252.6,251.96,252.1,2503.0
2024-03-28 11:40:00,252.16,252.33,252.05,252.08,2537.0,252.16,252.33,252.05,252.08,2537.0
2024-03-28 11:45:00,252.05,252.14,252.03,252.14,700.0,252.05,252.14,252.03,252.14,700.0
2024-03-28 11:50:00,252.02,252.2,251.93,252.04,2992.0,252.02,252.2,251.93,252.04,2992.0
2024-03-28 11:55:00,252.08,252.08,251.65,251.81,1221.0,252.08,252.08,251.65,251.81,1221.0
2024-03-28 12:00:00,251.96,252.15,251.95,252.15,902.0,251.96,252.15,251.95,252.15,902.0
2024-03-28 12:05:00,252.31,252.47,252.27,252.47,1532.0,252.31,252.47,252.27,252.47,1532.0
2024-03-28 12:10:00,252.38,252.46,252.34,252.39,2136.0,252.38,252.46,252.34,252.39,2136.0
2024-03-28 12:15:00,252.29,252.53,252.21,252.41,1801.0,252.29,252.53,252.21,252.41,1801.0
2024-03-28 12:20:00,252.46,252.46,252.45,252.46,100.0,252.46,252.46,252.45,252.46,100.0
2024-03-28 12:25:00,252.53,252.59,252.38,252.53,5204.0,252.53,252.59,252.38,252.53,5204.0
2024-03-28 12:30:00,252.54,252.58,252.33,252.33,1000.0,252.54,252.58,252.33,252.33,1000.0
2024-03-28 12:35:00,252.45,252.46,252.19,252.2,1114.0,252.45,252.46,252.19,252.2,1114.0
2024-03-28 12:40:00,252.13,252.13,251.9,252.08,1012.0,252.13,252.13,251.9,252.08,1012.0
2024-03-28 12:45:00,251.94,252.21,251.89,252.1,8541.0,251.94,252.21,251.89,252.1,8541.0
2024-03-28 12:50:00,252.12,252.19,252.02,252.19,1212.0,252.12,252.19,252.02,252.19,1212.0
2024-03-28 12:55:00,252.3,252.51,252.3,252.51,1420.0,252.3,252.51,252.3,252.51,1420.0
2024-03-28 13:00:00,252.41,252.45,252.32,252.44,1956.0,252.41,252.45,252.32,252.44,1956.0
2024-03-28 13:05:00,252.48,252.67,252.48,252.58,1588.0,252.48,252.67,252.48,252.58,1588.0
2024-03-28 13:10:00,252.51,252.81,252.49,252.78,2077.0,252.51,252.81,252.49,252.78,2077.0
2024-03-28 13:15:00,252.66,252.72,252.66,252.72,800.0,252.66,252.72,252.66,252.72,800.0
2024-03-28 13:20:00,252.83,252.86,252.8,252.86,500.0,252.83,252.86,252.8,252.86,500.0
2024-03-28 13:25:00,252.8,252.9,252.75,252.75,1115.0,252.8,252.9,252.75,252.75,1115.0
2024-03-28 13:30:00,252.7,252.7,252.65,252.66,1148.0,252.7,252.7,252.65,252.66,1148.0
2024-03-28 13:35:00,252.52,252.75,252.39,252.74,2284.0,252.52,252.75,252.39,252.74,2284.0
2024-03-28 13:40:00,252.74,253.0,252.61,253.0,770.0,252.74,253.0,252.61,253.0,770.0
2024-03-28 13:45:00,252.85,253.07,252.85,253.07,1106.0,252.85,253.07,252.85,253.07,1106.0
2024-03-28 13:50:00,253.1,253.1,252.94,252.95,700.0,253.1,253.1,252.94,252.95,700.0
2024-03-28 13:55:00,253.0,253.13,252.92,253.13,1750.0,253.0,253.13,252.92,253.13,1750.0
2024-03-28 14:00:00,253.08,253.24,253.01,253.24,3857.0,253.08,253.24,253.01,253.24,3857.0
2024-03-28 14:05:00,253.16,253.23,253.01,253.2,5238.0,253.16,253.23,253.01,253.2,5238.0
2024-03-28 14:10:00,253.32,253.43,253.21,253.21,915.0,253.32,253.43,253.21,253.21,915.0
2024-03-28 14:15:00,253.26,253.26,252.74,252.89,823.0,253.26,253.26,252.74,252.89,823.0
2024-03-28 14:20:00,252.8,252.86,252.8,252.82,420.0,252.8,252.86,252.8,252.82,420.0
2024-03-28 14:25:00,252.8,252.8,252.65,252.73,1095.0,252.8,252.8,252.65,252.73,1095.0
2024-03-28 14:30:00,252.73,252.92,252.71,252.75,1471.0,252.73,252.92,252.71,252.75,1471.0
2024-03-28 14:35:00,252.74,253.03,252.73,253.03,2821.0,252.74,253.03,252.73,253.03,2821.0
2024-03-28 14:40:00,252.93,253.2,252.91,253.19,6164.0,252.93,253.2,252.91,253.19,6164.0
2024-03-28 14:45:00,253.29,253.29,253.13,253.2,2690.0,253.29,253.29,253.13,253.2,2690.0
2024-03-28 14:50:00,253.12,253.13,252.61,252.7,1908.0,253.12,253.13,252.61,252.7,1908.0
2024-03-28 14:55:00,252.7,252.96,252.64,252.96,1417.0,252.7,252.96,252.64,252.96,1417.0
2024-03-28 15:00:00,253.04,253.04,252.94,252.94,902.0,253.04,253.04,252.94,252.94,902.0
2024-03-28 15:05:00,252.86,252.98,252.77,252.98,1931.0,252.86,252.98,252.77,252.98,1931.0
2024-03-28 15:10:00,253.06,253.13,252.96,252.99,2502.0,253.06,253.13,252.96,252.99,2502.0
2024-03-28 15:15:00,253.09,253.23,253.08,253.11,3025.0,253.09,253.23,253.08,253.11,3025.0
2024-03-28 15:20:00,253.14,253.14,252.99,253.07,1300.0,253.14,253.14,252.99,253.07,1300.0
2024-03-28 15:25:00,253.06,253.67,253.06,253.45,6600.0,253.06,253.67,253.06,253.45,6600.0
2024-03-28 15:30:00,253.54,253.7,253.48,253.51,3330.0,253.54,253.7,253.48,253.51,3330.0
2024-03-28 15:35:00,253.48,253.77,253.3,253.44,8440.0,253.48,253.77,253.3,253.44,8440.0
2024-03-28 15:40:00,253.49,253.61,253.16,253.38,2051.0,253.49,253.61,253.16,253.38,2051.0
2024-03-28 15:45:00,253.34,253.63,253.17,253.23,9210.0,253.34,253.63,253.17,253.23,9210.0
2024-03-28 15:50:00,253.1,253.1,252.51,252.83,7372.0,253.1,253.1,252.51,252.83,7372.0
2024-03-28 15:55:00,252.91,253.3,252.65,252.65,61019.0,252.91,253.3,252.65,252.65,61019.0
2024-04-01 09:30:00,253.33,253.84,252.11,252.21,5700.0,253.33,253.84,252.11,252.21,5700.0
2024-04-01 09:35:00,253.01,253.01,250.01,250.01,913.0,253.01,253.01,250.01,250.01,913.0
2024-04-01 09:40:00,250.15,251.34,250.15,250.95,450.0,250.15,251.34,250.15,250.95,450.0
2024-04-01 09:45:00,250.75,251.22,249.96,251.01,8124.0,250.75,251.22,249.96,251.01,8124.0
2024-04-01 09:50:00,250.81,251.95,250.8,251.82,3756.0,250.81,251.95,250.8,251.82,3756.0
2024-04-01 09:55:00,251.84,252.14,251.84,252.13,2612.0,251.84,252.14,251.84,252.13,2612.0
2024-04-01 10:00:00,252.08,252.1,251.0,251.0,2164.0,252.08,252.1,251.0,251.0,2164.0
2024-04-01 10:05:00,250.67,250.76,249.93,249.95,4302.0,250.67,250.76,249.93,249.95,4302.0
2024-04-01 10:10:00,249.17,249.88,249.17,249.88,1295.0,249.17,249.88,249.17,249.88,1295.0
2024-04-01 10:15:00,249.7,249.7,249.05,249.06,1460.0,249.7,249.7,249.05,249.06,1460.0
2024-04-01 10:20:00,249.28,249.38,249.19,249.19,1607.0,249.28,249.38,249.19,249.19,1607.0
2024-04-01 10:25:00,249.0,249.18,248.75,248.78,1032.0,249.0,249.18,248.75,248.78,1032.0
2024-04-01 10:30:00,248.68,249.06,248.48,249.06,4254.0,248.68,249.06,248.48,249.06,4254.0
2024-04-01 10:35:00,249.06,249.28,248.99,249.18,1830.0,249.06,249.28,248.99,249.18,1830.0
2024-04-01 10:40:00,249.11,249.28,248.9,249.02,3530.0,249.11,249.28,248.9,249.02,3530.0
2024-04-01 10:45:00,248.79,248.79,248.43,248.43,1605.0,248.79,248.79,248.43,248.43,1605.0
2024-04-01 10:50:00,248.56,249.07,248.56,249.07,3551.0,248.56,249.07,248.56,249.07,3551.0
2024-04-01 10:55:00,249.01,249.42,249.0,249.36,1700.0,249.01,249.42,249.0,249.36,1700.0
2024-04-01 11:00:00,249.4,249.78,249.4,249.74,2443.0,249.4,249.78,249.4,249.74,2443.0
2024-04-01 11:05:00,249.8,249.89,249.09,249.09,3828.0,249.8,249.89,249.09,249.09,3828.0
2024-04-01 11:10:00,249.08,249.22,248.91,249.13,2801.0,249.08,249.22,248.91,249.13,2801.0
2024-04-01 11:15:00,249.15,249.2,249.02,249.15,1126.0,249.15,249.2,249.02,249.15,1126.0
2024-04-01 11:20:00,248.95,248.98,248.41,248.43,4325.0,248.95,248.98,248.41,248.43,4325.0
2024-04-01 11:25:00,248.71,248.71,248.19,248.2,2854.0,248.71,248.71,248.19,248.2,2854.0
2024-04-01 11:30:00,248.3,248.82,248.3,248.62,7111.0,248.3,248.82,248.3,248.62,7111.0
2024-04-01 11:35:00,248.62,248.62,248.37,248.37,700.0,248.62,248.62,248.37,248.37,700.0
2024-04-01 11:40:00,248.31,248.44,248.06,248.36,2200.0,248.31,248.44,248.06,248.36,2200.0
2024-04-01 11:45:00,248.32,248.48,248.11,248.48,3819.0,248.32,248.48,248.11,248.48,3819.0
2024-04-01 11:50:00,248.36,248.42,248.3,248.41,700.0,248.36,248.42,248.3,248.41,700.0
2024-04-01 11:55:00,248.31,248.41,248.26,248.37,1000.0,248.31,248.41,248.26,248.37,1000.0
2024-04-01 12:00:00,248.22,248.45,248.21,248.31,3051.0,248.22,248.45,248.21,248.31,3051.0
2024-04-01 12:05:00,248.27,248.42,248.14,248.37,3642.0,248.27,248.42,248.14,248.37,3642.0
2024-04-01 12:10:00,248.3,248.32,248.07,248.32,2067.0,248.3,248.32,248.07,248.32,2067.0
2024-04-01 12:15:00,248.25,248.3,248.19,248.2,900.0,248.25,248.3,248.19,248.2,900.0
2024-04-01 12:20:00,248.16,248.46,248.02,248.46,4018.0,248.16,248.46,248.02,248.46,4018.0
2024-04-01 12:25:00,248.37,248.56,248.26,248.45,6017.0,248.37,248.56,248.26,248.45,6017.0
2024-04-01 12:30:00,248.5,248.53,248.37,248.37,1485.0,248.5,248.53,248.37,248.37,1485.0
2024-04-01 12:35:00,248.38,248.7,248.37,248.52,4103.0,248.38,248.7,248.37,248.52,4103.0
2024-04-01 12:40:00,248.6,248.61,248.46,248.59,3866.0,248.6,248.61,248.46,248.59,3866.0
2024-04-01 12:45:00,248.59,248.59,248.57,248.59,500.0,248.59,248.59,248.57,248.59,500.0
2024-04-01 12:50:00,248.59,248.59,248.29,248.3,1968.0,248.59,248.59,248.29,248.3,1968.0
2024-04-01 12:55:00,248.22,248.5,248.15,248.37,2744.0,248.22,248.5,248.15,248.37,2744.0
2024-04-01 13:00:00,248.13,248.15,247.98,248.03,8212.0,248.13,248.15,247.98,248.03,8212.0
2024-04-01 13:05:00,248.12,248.33,248.0,248.33,4140.0,248.12,248.33,248.0,248.33,4140.0
2024-04-01 13:10:00,248.51,248.51,248.28,248.36,2229.0,248.51,248.51,248.28,248.36,2229.0
2024-04-01 13:15:00,248.22,248.31,248.16,248.22,800.0,248.22,248.31,248.16,248.22,800.0
2024-04-01 13:20:00,248.12,248.14,247.6,247.69,10884.0,248.12,248.14,247.6,247.69,10884.0
2024-04-01 13:25:00,247.65,247.85,247.61,247.79,8484.0,247.65,247.85,247.61,247.79,8484.0
2024-04-01 13:30:00,247.85,247.95,247.78,247.95,2512.0,247.85,247.95,247.78,247.95,2512.0
2024-04-01 13:35:00,248.08,248.26,248.04,248.26,1103.0,248.08,248.26,248.04,248.26,1103.0
2024-04-01 13:40:00,248.26,248.49,248.26,248.38,2331.0,248.26,248.49,248.26,248.38,2331.0
2024-04-01 13:45:00,248.42,248.66,248.39,248.5,1500.0,248.42,248.66,248.39,248.5,1500.0
2024-04-01 13:50:00,248.42,248.47,248.16,248.24,1000.0,248.42,248.47,248.16,248.24,1000.0
2024-04-01 13:55:00,248.36,248.37,248.15,248.22,2116.0,248.36,248.37,248.15,248.22,2116.0
2024-04-01 14:00:00,248.17,248.61,248.15,248.61,1999.0,248.17,248.61,248.15,248.61,1999.0
2024-04-01 14:05:00,248.61,248.77,248.51,248.72,1206.0,248.61,248.77,248.51,248.72,1206.0
2024-04-01 14:10:00,248.62,248.64,248.54,248.57,607.0,248.62,248.64,248.54,248.57,607.0
2024-04-01 14:15:00,248.56,248.93,248.56,248.92,1381.0,248.56,248.93,248.56,248.92,1381.0
2024-04-01 14:20:00,248.93,249.01,248.64,248.71,1698.0,248.93,249.01,248.64,248.71,1698.0
2024-04-01 14:25:00,248.6,248.61,248.44,248.53,843.0,248.6,248.61,248.44,248.53,843.0
2024-04-01 14:30:00,248.53,248.61,248.35,248.42,2043.0,248.53,248.61,248.35,248.42,2043.0
2024-04-01 14:35:00,248.42,248.48,248.27,248.35,1580.0,248.42,248.48,248.27,248.35,1580.0
2024-04-01 14:40:00,248.31,248.5,248.24,248.28,2638.0,248.31,248.5,248.24,248.28,2638.0
2024-04-01 14:45:00,248.32,248.32,248.19,248.29,1701.0,248.32,248.32,248.19,248.29,1701.0
2024-04-01 14:50:00,248.34,248.35,247.91,247.91,4672.0,248.34,248.35,247.91,247.91,4672.0
2024-04-01 14:55:00,248.0,248.06,247.75,247.86,3902.0,248.0,248.06,247.75,247.86,3902.0
2024-04-01 15:00:00,247.81,247.9,247.61,247.9,2569.0,247.81,247.9,247.61,247.9,2569.0
2024-04-01 15:05:00,247.94,248.23,247.94,248.23,1212.0,247.94,248.23,247.94,248.23,1212.0
2024-04-01 15:10:00,248.19,248.26,248.01,248.04,1967.0,248.19,248.26,248.01,248.04,1967.0
2024-04-01 15:15:00,247.9,248.16,247.9,248.05,1014.0,247.9,248.16,247.9,248.05,1014.0
2024-04-01 15:20:00,247.99,248.22,247.9,248.22,2804.0,247.99,248.22,247.9,248.22,2804.0
2024-04-01 15:25:00,248.43,248.48,248.28,248.29,1426.0,248.43,248.48,248.28,248.29,1426.0
2024-04-01 15:30:00,248.31,248.75,248.3,248.73,7174.0,248.31,248.75,248.3,248.73,7174.0
2024-04-01 15:35:00,248.69,248.69,248.13,248.44,2388.0,248.69,248.69,248.13,248.44,2388.0
2024-04-01 15:40:00,248.34,248.66,248.32,248.65,3710.0,248.34,248.66,248.32,248.65,3710.0
2024-04-01 15:45:00,248.64,248.68,248.19,248.19,9054.0,248.64,248.68,248.19,248.19,9054.0
2024-04-01 15:50:00,248.17,248.66,248.17,248.6,6369.0,248.17,248.66,248.17,248.6,6369.0
2024-04-01 15:55:00,248.66,248.97,248.53,248.79,47671.0,248.66,248.97,248.53,248.79,47671.0
2024-04-02 09:30:00,246.71,247.31,244.65,244.86,16112.0,246.71,247.31,244.65,244.86,16112.0
2024-04-02 09:35:00,244.57,244.83,242.29,243.2,19898.0,244.57,244.83,242.29,243.2,19898.0
2024-04-02 09:40:00,243.77,244.97,243.57,244.97,5453.0,243.77,244.97,243.57,244.97,5453.0
2024-04-02 09:45:00,244.8,245.11,243.9,244.24,5277.0,244.8,245.11,243.9,244.24,5277.0
2024-04-02 09:50:00,243.97,244.62,243.72,243.84,9931.0,243.97,244.62,243.72,243.84,9931.0
2024-04-02 09:55:00,243.77,243.77,242.92,243.16,2936.0,243.77,243.77,242.92,243.16,2936.0
2024-04-02 10:00:00,243.01,244.06,242.84,244.06,17405.0,243.01,244.06,242.84,244.06,17405.0
2024-04-02 10:05:00,243.6,244.1,243.2,243.32,6556.0,243.6,244.1,243.2,243.32,6556.0
2024-04-02 10:10:00,243.15,243.15,242.72,242.85,4617.0,243.15,243.15,242.72,242.85,4617.0
2024-04-02 10:15:00,243.02,243.41,243.01,243.01,4802.0,243.02,243.41,243.01,243.01,4802.0
2024-04-02 10:20:00,243.08,243.59,243.08,243.44,4619.0,243.08,243.59,243.08,243.44,4619.0
2024-04-02 10:25:00,243.56,243.71,243.05,243.1,3202.0,243.56,243.71,243.05,243.1,3202.0
2024-04-02 10:30:00,243.15,244.03,243.08,243.94,9045.0,243.15,244.03,243.08,243.94,9045.0
2024-04-02 10:35:00,243.91,244.88,243.91,244.6,5374.0,243.91,244.88,243.91,244.6,5374.0
2024-04-02 10:40:00,244.59,244.69,244.38,244.66,5537.0,244.59,244.69,244.38,244.66,5537.0
2024-04-02 10:45:00,244.53,244.53,244.16,244.17,2100.0,244.53,244.53,244.16,244.17,2100.0
2024-04-02 10:50:00,244.13,244.21,243.65,243.85,3666.0,244.13,244.21,243.65,243.85,3666.0
2024-04-02 10:55:00,243.77,244.13,243.58,244.05,10618.0,243.77,244.13,243.58,244.05,10618.0
2024-04-02 11:00:00,244.05,244.33,244.03,244.21,5799.0,244.05,244.33,244.03,244.21,5799.0
2024-04-02 11:05:00,244.22,244.59,244.17,244.49,6524.0,244.22,244.59,244.17,244.49,6524.0
2024-04-02 11:10:00,244.52,245.19,244.51,245.09,5799.0,244.52,245.19,244.51,245.09,5799.0
2024-04-02 11:15:00,245.11,245.11,244.71,244.71,2350.0,245.11,245.11,244.71,244.71,2350.0
2024-04-02 11:20:00,244.58,244.7,244.32,244.36,2000.0,244.58,244.7,244.32,244.36,2000.0
2024-04-02 11:25:00,244.4,244.68,244.36,244.36,2649.0,244.4,244.68,244.36,244.36,2649.0
2024-04-02 11:30:00,244.33,244.82,244.25,244.82,3309.0,244.33,244.82,244.25,244.82,3309.0
2024-04-02 11:35:00,244.71,244.84,244.35,244.36,2550.0,244.71,244.84,244.35,244.36,2550.0
2024-04-02 11:40:00,244.24,244.33,244.04,244.04,800.0,244.24,244.33,244.04,244.04,800.0
2024-04-02 11:45:00,244.23,244.4,244.2,244.3,2273.0,244.23,244.4,244.2,244.3,2273.0
2024-04-02 11:50:00,244.19,244.3,244.06,244.3,2428.0,244.19,244.3,244.06,244.3,2428.0
2024-04-02 11:55:00,244.1,244.53,244.1,244.48,3468.0,244.1,244.53,244.1,244.48,3468.0
2024-04-02 12:00:00,244.39,244.39,244.06,244.13,2650.0,244.39,244.39,244.06,244.13,2650.0
2024-04-02 12:05:00,244.16,244.39,244.08,244.34,2275.0,244.16,244.39,244.08,244.34,2275.0
2024-04-02 12:10:00,244.26,244.26,244.14,244.17,1956.0,244.26,244.26,244.14,244.17,1956.0
2024-04-02 12:15:00,244.1,244.1,243.99,243.99,900.0,244.1,244.1,243.99,243.99,900.0
2024-04-02 12:20:00,244.05,244.27,243.78,244.27,3732.0,244.05,244.27,243.78,244.27,3732.0
2024-04-02 12:25:00,244.13,244.29,244.02,244.04,2134.0,244.13,244.29,244.02,244.04,2134.0
2024-04-02 12:30:00,243.93,244.1,243.93,244.08,1300.0,243.93,244.1,243.93,244.08,1300.0
2024-04-02 12:35:00,244.09,244.27,244.06,244.06,3578.0,244.09,244.27,244.06,244.06,3578.0
2024-04-02 12:40:00,244.09,244.34,244.09,244.34,1501.0,244.09,244.34,244.09,244.34,1501.0
2024-04-02 12:45:00,244.27,244.59,244.24,244.59,2631.0,244.27,244.59,244.24,244.59,2631.0
2024-04-02 12:50:00,244.64,244.64,244.02,244.02,2745.0,244.64,244.64,244.02,244.02,2745.0
2024-04-02 12:55:00,244.25,244.38,244.16,244.3,1527.0,244.25,244.38,244.16,244.3,1527.0
2024-04-02 13:00:00,244.42,244.42,244.01,244.01,1501.0,244.42,244.42,244.01,244.01,1501.0
2024-04-02 13:05:00,244.11,244.2,243.85,243.86,1018.0,244.11,244.2,243.85,243.86,1018.0
2024-04-02 13:10:00,243.88,243.88,243.6,243.6,2200.0,243.88,243.88,243.6,243.6,2200.0
2024-04-02 13:15:00,243.58,243.7,243.54,243.7,700.0,243.58,243.7,243.54,243.7,700.0
2024-04-02 13:20:00,243.7,243.77,243.57,243.75,2295.0,243.7,243.77,243.57,243.75,2295.0
2024-04-02 13:25:00,243.73,243.79,243.57,243.79,2742.0,243.73,243.79,243.57,243.79,2742.0
2024-04-02 13:30:00,243.8,243.97,243.77,243.97,1699.0,243.8,243.97,243.77,243.97,1699.0
2024-04-02 13:35:00,244.01,244.01,243.76,243.76,700.0,244.01,244.01,243.76,243.76,700.0
2024-04-02 13:40:00,243.66,243.79,243.66,243.73,801.0,243.66,243.79,243.66,243.73,801.0
2024-04-02 13:45:00,243.82,243.88,243.73,243.79,1494.0,243.82,243.88,243.73,243.79,1494.0
2024-04-02 13:50:00,243.94,244.0,243.77,244.0,1312.0,243.94,244.0,243.77,244.0,1312.0
2024-04-02 13:55:00,243.83,244.0,243.8,243.8,3538.0,243.83,244.0,243.8,243.8,3538.0
2024-04-02 14:00:00,243.79,243.89,243.79,243.89,800.0,243.79,243.89,243.79,243.89,800.0
2024-04-02 14:05:00,243.78,243.86,243.73,243.82,2650.0,243.78,243.86,243.73,243.82,2650.0
2024-04-02 14:10:00,243.88,244.0,243.76,243.76,2432.0,243.88,244.0,243.76,243.76,2432.0
2024-04-02 14:15:00,243.78,244.14,243.77,244.14,2864.0,243.78,244.14,243.77,244.14,2864.0
2024-04-02 14:20:00,244.15,244.8,244.15,244.71,3788.0,244.15,244.8,244.15,244.71,3788.0
2024-04-02 14:25:00,244.85,244.94,244.57,244.57,5142.0,244.85,244.94,244.57,244.57,5142.0
2024-04-02 14:30:00,244.61,244.62,244.4,244.4,1558.0,244.61,244.62,244.4,244.4,1558.0
2024-04-02 14:35:00,244.41,244.41,244.32,244.34,2044.0,244.41,244.41,244.32,244.34,2044.0
2024-04-02 14:40:00,244.39,244.53,244.34,244.45,1356.0,244.39,244.53,244.34,244.45,1356.0
2024-04-02 14:45:00,244.36,244.37,244.17,244.29,3041.0,244.36,244.37,244.17,244.29,3041.0
2024-04-02 14:50:00,244.27,244.49,244.27,244.32,2832.0,244.27,244.49,244.27,244.32,2832.0
2024-04-02 14:55:00,244.19,244.3,244.12,244.12,800.0,244.19,244.3,244.12,244.12,800.0
2024-04-02 15:00:00,244.14,244.41,244.09,244.36,2607.0,244.14,244.41,244.09,244.36,2607.0
2024-04-02 15:05:00,244.41,244.62,244.41,244.61,3495.0,244.41,244.62,244.41,244.61,3495.0
2024-04-02 15:10:00,244.62,244.81,244.45,244.45,3370.0,244.62,244.81,244.45,244.45,3370.0
2024-04-02 15:15:00,244.42,244.42,244.27,244.27,3127.0,244.42,244.42,244.27,244.27,3127.0
2024-04-02 15:20:00,244.39,244.62,244.34,244.62,4486.0,244.39,244.62,244.34,244.62,4486.0
2024-04-02 15:25:00,244.62,244.65,244.46,244.46,3896.0,244.62,244.65,244.46,244.46,3896.0
2024-04-02 15:30:00,244.58,244.91,244.48,244.89,5531.0,244.58,244.91,244.48,244.89,5531.0
2024-04-02 15:35:00,244.89,245.08,244.82,244.9,3175.0,244.89,245.08,244.82,244.9,3175.0
2024-04-02 15:40:00,244.82,244.85,244.67,244.82,7181.0,244.82,244.85,244.67,244.82,7181.0
2024-04-02 15:45:00,244.75,244.75,244.25,244.47,15642.0,244.75,244.75,244.25,244.47,15642.0
2024-04-02 15:50:00,244.43,245.06,244.01,245.04,17275.0,244.43,245.06,244.01,245.04,17275.0
2024-04-02 15:55:00,245.05,245.59,244.99,245.52,66248.0,245.05,245.59,244.99,245.52,66248.0
2024-04-03 09:30:00,245.51,245.55,244.51,245.49,6668.0,245.51,245.55,244.51,245.49,6668.0
2024-04-03 09:35:00,245.89,246.0,245.13,245.15,2604.0,245.89,246.0,245.13,245.15,2604.0
2024-04-03 09:40:00,245.05,245.25,245.01,245.16,1582.0,245.05,245.25,245.01,245.16,1582.0
2024-04-03 09:45:00,245.34,245.35,244.38,244.61,4553.0,245.34,245.35,244.38,244.61,4553.0
2024-04-03 09:50:00,244.63,244.71,244.37,244.71,300.0,244.63,244.71,244.37,244.71,300.0
2024-04-03 09:55:00,244.42,244.47,244.08,244.22,1500.0,244.42,244.47,244.08,244.22,1500.0
2024-04-03 10:00:00,244.57,245.0,244.1,244.5,4674.0,244.57,245.0,244.1,244.5,4674.0
2024-04-03 10:05:00,244.55,245.16,244.54,244.6,2325.0,244.55,245.16,244.54,244.6,2325.0
2024-04-03 10:10:00,244.31,244.68,244.25,244.68,1629.0,244.31,244.68,244.25,244.68,1629.0
2024-04-03 10:15:00,244.68,244.81,244.55,244.66,3110.0,244.68,244.81,244.55,244.66,3110.0
2024-04-03 10:20:00,244.9,244.9,244.53,244.53,2495.0,244.9,244.9,244.53,244.53,2495.0
2024-04-03 10:25:00,244.72,244.94,244.08,244.08,9698.0,244.72,244.94,244.08,244.08,9698.0
2024-04-03 10:30:00,244.22,244.29,243.77,243.78,6147.0,244.22,244.29,243.77,243.78,6147.0
2024-04-03 10:35:00,243.79,244.12,243.56,243.79,2826.0,243.79,244.12,243.56,243.79,2826.0
2024-04-03 10:40:00,243.81,243.97,243.58,243.76,2723.0,243.81,243.97,243.58,243.76,2723.0
2024-04-03 10:45:00,243.46,243.9,243.46,243.76,7691.0,243.46,243.9,243.46,243.76,7691.0
2024-04-03 10:50:00,243.75,243.83,243.62,243.69,2833.0,243.75,243.83,243.62,243.69,2833.0
2024-04-03 10:55:00,243.78,244.26,243.77,243.85,6302.0,243.78,244.26,243.77,243.85,6302.0
2024-04-03 11:00:00,243.92,244.51,243.78,244.46,3200.0,243.92,244.51,243.78,244.46,3200.0
2024-04-03 11:05:00,244.47,244.67,244.45,244.67,4334.0,244.47,244.67,244.45,244.67,4334.0
2024-04-03 11:10:00,244.58,244.67,244.26,244.38,3368.0,244.58,244.67,244.26,244.38,3368.0
2024-04-03 11:15:00,244.39,244.48,244.21,244.25,1748.0,244.39,244.48,244.21,244.25,1748.0
2024-04-03 11:20:00,244.28,244.43,244.26,244.42,3791.0,244.28,244.43,244.26,244.42,3791.0
2024-04-03 11:25:00,244.34,244.43,243.9,243.9,1733.0,244.34,244.43,243.9,243.9,1733.0
2024-04-03 11:30:00,243.92,243.97,243.34,243.41,3234.0,243.92,243.97,243.34,243.41,3234.0
2024-04-03 11:35:00,243.39,243.54,243.13,243.37,4454.0,243.39,243.54,243.13,243.37,4454.0
2024-04-03 11:40:00,243.49,243.68,243.35,243.36,4485.0,243.49,243.68,243.35,243.36,4485.0
2024-04-03 11:45:00,243.28,243.35,243.07,243.18,3152.0,243.28,243.35,243.07,243.18,3152.0
2024-04-03 11:50:00,243.19,243.49,243.18,243.48,3902.0,243.19,243.49,243.18,243.48,3902.0
2024-04-03 11:55:00,243.47,243.47,243.24,243.31,2069.0,243.47,243.47,243.24,243.31,2069.0
2024-04-03 12:00:00,243.24,243.24,242.85,243.11,3125.0,243.24,243.24,242.85,243.11,3125.0
2024-04-03 12:05:00,243.11,243.19,242.99,243.01,2052.0,243.11,243.19,242.99,243.01,2052.0
2024-04-03 12:10:00,242.98,243.02,242.66,242.77,5430.0,242.98,243.02,242.66,242.77,5430.0
2024-04-03 12:15:00,242.71,243.25,242.7,243.24,4374.0,242.71,243.25,242.7,243.24,4374.0
2024-04-03 12:20:00,243.28,243.56,243.24,243.5,5830.0,243.28,243.56,243.24,243.5,5830.0
2024-04-03 12:25:00,243.49,243.6,243.18,243.48,9759.0,243.49,243.6,243.18,243.48,9759.0
2024-04-03 12:30:00,243.43,243.61,243.34,243.34,1256.0,243.43,243.61,243.34,243.34,1256.0
2024-04-03 12:35:00,243.35,243.35,242.84,242.9,8025.0,243.35,243.35,242.84,242.9,8025.0
2024-04-03 12:40:00,243.06,243.17,242.93,243.09,1900.0,243.06,243.17,242.93,243.09,1900.0
2024-04-03 12:45:00,243.02,243.06,242.85,243.02,3530.0,243.02,243.06,242.85,243.02,3530.0
2024-04-03 12:50:00,243.02,243.51,242.93,243.51,3324.0,243.02,243.51,242.93,243.51,3324.0
2024-04-03 12:55:00,243.42,243.52,243.27,243.43,4152.0,243.42,243.52,243.27,243.43,4152.0
2024-04-03 13:00:00,243.49,243.59,243.33,243.44,3000.0,243.49,243.59,243.33,243.44,3000.0
2024-04-03 13:05:00,243.47,243.49,243.17,243.44,4518.0,243.47,243.49,243.17,243.44,4518.0
2024-04-03 13:10:00,243.44,243.5,243.29,243.39,1212.0,243.44,243.5,243.29,243.39,1212.0
2024-04-03 13:15:00,243.21,243.25,243.1,243.11,1243.0,243.21,243.25,243.1,243.11,1243.0
2024-04-03 13:20:00,243.05,243.09,242.93,242.99,4834.0,243.05,243.09,242.93,242.99,4834.0
2024-04-03 13:25:00,242.99,243.26,242.98,243.24,3250.0,242.99,243.26,242.98,243.24,3250.0
2024-04-03 13:30:00,243.17,243.25,243.08,243.08,1853.0,243.17,243.25,243.08,243.08,1853.0
2024-04-03 13:35:00,243.08,243.19,242.99,243.02,2925.0,243.08,243.19,242.99,243.02,2925.0
2024-04-03 13:40:00,242.97,242.97,242.8,242.8,1668.0,242.97,242.97,242.8,242.8,1668.0
2024-04-03 13:45:00,242.77,243.04,242.61,243.04,6588.0,242.77,243.04,242.61,243.04,6588.0
2024-04-03 13:50:00,243.06,243.34,243.01,243.31,3508.0,243.06,243.34,243.01,243.31,3508.0
2024-04-03 13:55:00,243.31,243.36,243.09,243.12,1525.0,243.31,243.36,243.09,243.12,1525.0
2024-04-03 14:00:00,243.21,243.25,243.03,243.09,3130.0,243.21,243.25,243.03,243.09,3130.0
2024-04-03 14:05:00,243.03,243.21,243.03,243.04,2577.0,243.03,243.21,243.03,243.04,2577.0
2024-04-03 14:10:00,242.99,243.25,242.98,243.07,3258.0,242.99,243.25,242.98,243.07,3258.0
2024-04-03 14:15:00,243.11,243.16,242.93,243.02,6037.0,243.11,243.16,242.93,243.02,6037.0
2024-04-03 14:20:00,242.97,243.31,242.9,243.27,5529.0,242.97,243.31,242.9,243.27,5529.0
2024-04-03 14:25:00,243.27,243.27,242.88,242.91,3136.0,243.27,243.27,242.88,242.91,3136.0
2024-04-03 14:30:00,242.98,243.02,242.66,242.74,2722.0,242.98,243.02,242.66,242.74,2722.0
2024-04-03 14:35:00,242.82,243.06,242.75,242.87,4377.0,242.82,243.06,242.75,242.87,4377.0
2024-04-03 14:40:00,242.84,242.94,242.74,242.94,3300.0,242.84,242.94,242.74,242.94,3300.0
2024-04-03 14:45:00,242.94,242.94,242.59,242.76,6399.0,242.94,242.94,242.59,242.76,6399.0
2024-04-03 14:50:00,242.79,243.29,242.79,243.19,3120.0,242.79,243.29,242.79,243.19,3120.0
2024-04-03 14:55:00,243.17,243.37,243.02,243.11,3842.0,243.17,243.37,243.02,243.11,3842.0
2024-04-03 15:00:00,243.12,243.12,242.86,242.98,2903.0,243.12,243.12,242.86,242.98,2903.0
2024-04-03 15:05:00,242.97,243.04,242.9,242.91,1298.0,242.97,243.04,242.9,242.91,1298.0
2024-04-03 15:10:00,242.92,243.05,242.4,242.42,5700.0,242.92,243.05,242.4,242.42,5700.0
2024-04-03 15:15:00,242.19,242.43,242.02,242.2,5773.0,242.19,242.43,242.02,242.2,5773.0
2024-04-03 15:20:00,242.11,242.31,242.03,242.05,4092.0,242.11,242.31,242.03,242.05,4092.0
2024-04-03 15:25:00,241.95,242.34,241.95,242.23,3955.0,241.95,242.34,241.95,242.23,3955.0
2024-04-03 15:30:00,242.29,242.6,242.23,242.58,5724.0,242.29,242.6,242.23,242.58,5724.0
2024-04-03 15:35:00,242.58,242.98,242.55,242.83,5947.0,242.58,242.98,242.55,242.83,5947.0
2024-04-03 15:40:00,242.88,242.88,242.65,242.66,6510.0,242.88,242.88,242.65,242.66,6510.0
2024-04-03 15:45:00,242.69,242.81,242.22,242.81,18233.0,242.69,242.81,242.22,242.81,18233.0
2024-04-03 15:50:00,242.83,242.83,242.35,242.56,15937.0,242.83,242.83,242.35,242.56,15937.0
2024-04-03 15:55:00,242.52,243.08,242.52,242.95,49206.0,242.52,243.08,242.52,242.95,49206.0
2024-04-04 09:30:00,245.08,246.04,244.02,244.99,9975.0,245.08,246.04,244.02,244.99,9975.0
2024-04-04 09:35:00,244.02,244.82,242.59,243.14,4910.0,244.02,244.82,242.59,243.14,4910.0
2024-04-04 09:40:00,243.81,244.73,243.8,244.73,4198.0,243.81,244.73,243.8,244.73,4198.0
2024-04-04 09:45:00,244.52,245.2,244.51,245.19,3021.0,244.52,245.2,244.51,245.19,3021.0
2024-04-04 09:50:00,245.19,245.19,244.02,244.03,5107.0,245.19,245.19,244.02,244.03,5107.0
2024-04-04 09:55:00,244.22,244.22,242.97,243.14,3377.0,244.22,244.22,242.97,243.14,3377.0
2024-04-04 10:00:00,243.37,243.95,243.3,243.79,4396.0,243.37,243.95,243.3,243.79,4396.0
2024-04-04 10:05:00,243.68,243.99,243.64,243.83,2007.0,243.68,243.99,243.64,243.83,2007.0
2024-04-04 10:10:00,243.67,243.68,243.47,243.54,1555.0,243.67,243.68,243.47,243.54,1555.0
2024-04-04 10:15:00,243.56,243.62,242.57,243.09,3076.0,243.56,243.62,242.57,243.09,3076.0
2024-04-04 10:20:00,242.81,243.1,242.72,242.82,6512.0,242.81,243.1,242.72,242.82,6512.0
2024-04-04 10:25:00,242.92,243.35,242.86,243.34,2712.0,242.92,243.35,242.86,243.34,2712.0
2024-04-04 10:30:00,243.48,243.75,243.41,243.56,2034.0,243.48,243.75,243.41,243.56,2034.0
2024-04-04 10:35:00,243.39,243.52,243.39,243.44,1500.0,243.39,243.52,243.39,243.44,1500.0
2024-04-04 10:40:00,243.23,243.44,243.23,243.39,3502.0,243.23,243.44,243.23,243.39,3502.0
2024-04-04 10:45:00,243.35,243.35,242.67,242.68,3373.0,243.35,243.35,242.67,242.68,3373.0
2024-04-04 10:50:00,243.09,243.28,243.05,243.22,3051.0,243.09,243.28,243.05,243.22,3051.0
2024-04-04 10:55:00,243.22,243.22,243.02,243.07,2559.0,243.22,243.22,243.02,243.07,2559.0
2024-04-04 11:00:00,243.07,243.18,242.93,243.17,1656.0,243.07,243.18,242.93,243.17,1656.0
2024-04-04 11:05:00,242.99,243.02,242.84,242.98,2608.0,242.99,243.02,242.84,242.98,2608.0
2024-04-04 11:10:00,243.0,243.0,242.58,242.58,5789.0,243.0,243.0,242.58,242.58,5789.0
2024-04-04 11:15:00,242.6,242.6,242.27,242.27,8937.0,242.6,242.6,242.27,242.27,8937.0
2024-04-04 11:20:00,242.28,242.46,242.13,242.39,7109.0,242.28,242.46,242.13,242.39,7109.0
2024-04-04 11:25:00,242.37,242.48,242.25,242.29,6792.0,242.37,242.48,242.25,242.29,6792.0
2024-04-04 11:30:00,242.33,243.06,242.28,243.06,5297.0,242.33,243.06,242.28,243.06,5297.0
2024-04-04 11:35:00,243.06,243.15,242.8,243.07,7124.0,243.06,243.15,242.8,243.07,7124.0
2024-04-04 11:40:00,243.07,243.13,242.99,243.01,1761.0,243.07,243.13,242.99,243.01,1761.0
2024-04-04 11:45:00,243.01,243.45,242.96,243.45,5601.0,243.01,243.45,242.96,243.45,5601.0
2024-04-04 11:50:00,243.37,243.55,243.19,243.54,9627.0,243.37,243.55,243.19,243.54,9627.0
2024-04-04 11:55:00,243.54,243.69,243.26,243.27,4196.0,243.54,243.69,243.26,243.27,4196.0
2024-04-04 12:00:00,243.3,243.38,242.93,243.38,8837.0,243.3,243.38,242.93,243.38,8837.0
2024-04-04 12:05:00,243.46,243.61,243.31,243.56,8499.0,243.46,243.61,243.31,243.56,8499.0
2024-04-04 12:10:00,243.54,243.7,243.54,243.6,1509.0,243.54,243.7,243.54,243.6,1509.0
2024-04-04 12:15:00,243.6,243.62,243.2,243.39,2145.0,243.6,243.62,243.2,243.39,2145.0
2024-04-04 12:20:00,243.34,243.46,243.12,243.46,8079.0,243.34,243.46,243.12,243.46,8079.0
2024-04-04 12:25:00,243.49,243.74,243.41,243.66,3060.0,243.49,243.74,243.41,243.66,3060.0
2024-04-04 12:30:00,243.32,243.5,243.23,243.44,2054.0,243.32,243.5,243.23,243.44,2054.0
2024-04-04 12:35:00,243.36,243.44,243.22,243.36,2461.0,243.36,243.44,243.22,243.36,2461.0
2024-04-04 12:40:00,243.3,243.3,242.9,242.91,2681.0,243.3,243.3,242.9,242.91,2681.0
2024-04-04 12:45:00,242.92,243.0,242.55,242.65,4092.0,242.92,243.0,242.55,242.65,4092.0
2024-04-04 12:50:00,242.72,242.84,242.49,242.84,7330.0,242.72,242.84,242.49,242.84,7330.0
2024-04-04 12:55:00,242.98,242.98,242.66,242.73,2112.0,242.98,242.98,242.66,242.73,2112.0
2024-04-04 13:00:00,242.75,242.79,242.56,242.56,1562.0,242.75,242.79,242.56,242.56,1562.0
2024-04-04 13:05:00,242.69,243.0,242.69,242.95,3289.0,242.69,243.0,242.69,242.95,3289.0
2024-04-04 13:10:00,242.95,243.08,242.95,243.08,1366.0,242.95,243.08,242.95,243.08,1366.0
2024-04-04 13:15:00,243.08,243.26,243.08,243.26,1400.0,243.08,243.26,243.08,243.26,1400.0
2024-04-04 13:20:00,243.36,243.41,243.33,243.33,1631.0,243.36,243.41,243.33,243.33,1631.0
2024-04-04 13:25:00,243.33,243.52,243.32,243.51,21345.0,243.33,243.52,243.32,243.51,21345.0
2024-04-04 13:30:00,243.61,243.93,243.61,243.87,2111.0,243.61,243.93,243.61,243.87,2111.0
2024-04-04 13:35:00,243.94,243.94,243.76,243.87,520.0,243.94,243.94,243.76,243.87,520.0
2024-04-04 13:40:00,243.87,243.87,243.73,243.73,600.0,243.87,243.87,243.73,243.73,600.0
2024-04-04 13:45:00,243.7,243.71,243.3,243.42,2701.0,243.7,243.71,243.3,243.42,2701.0
2024-04-04 13:50:00,243.44,243.56,243.26,243.43,5475.0,243.44,243.56,243.26,243.43,5475.0
2024-04-04 13:55:00,243.47,243.57,243.09,243.17,4861.0,243.47,243.57,243.09,243.17,4861.0
2024-04-04 14:00:00,243.19,243.19,242.96,243.03,1000.0,243.19,243.19,242.96,243.03,1000.0
2024-04-04 14:05:00,243.03,243.14,242.31,242.31,3454.0,243.03,243.14,242.31,242.31,3454.0
2024-04-04 14:10:00,242.29,242.29,241.8,241.85,21092.0,242.29,242.29,241.8,241.85,21092.0
2024-04-04 14:15:00,241.8,241.8,241.23,241.27,6640.0,241.8,241.8,241.23,241.27,6640.0
2024-04-04 14:20:00,241.17,241.36,241.08,241.36,4001.0,241.17,241.36,241.08,241.36,4001.0
2024-04-04 14:25:00,241.35,241.39,240.5,240.5,4775.0,241.35,241.39,240.5,240.5,4775.0
2024-04-04 14:30:00,240.45,240.45,239.46,239.69,6817.0,240.45,240.45,239.46,239.69,6817.0
2024-04-04 14:35:00,239.71,240.57,239.7,240.42,12395.0,239.71,240.57,239.7,240.42,12395.0
2024-04-04 14:40:00,240.55,240.55,239.62,239.62,1912.0,240.55,240.55,239.62,239.62,1912.0
2024-04-04 14:45:00,239.61,239.98,239.51,239.98,3115.0,239.61,239.98,239.51,239.98,3115.0
2024-04-04 14:50:00,240.08,240.27,239.99,240.01,1832.0,240.08,240.27,239.99,240.01,1832.0
2024-04-04 14:55:00,239.96,239.96,239.51,239.51,3600.0,239.96,239.96,239.51,239.51,3600.0
2024-04-04 15:00:00,239.47,239.61,239.25,239.28,4211.0,239.47,239.61,239.25,239.28,4211.0
2024-04-04 15:05:00,239.31,240.32,239.22,240.32,7581.0,239.31,240.32,239.22,240.32,7581.0
2024-04-04 15:10:00,240.18,240.53,239.82,240.12,9482.0,240.18,240.53,239.82,240.12,9482.0
2024-04-04 15:15:00,240.12,240.27,239.7,239.74,1109.0,240.12,240.27,239.7,239.74,1109.0
2024-04-04 15:20:00,239.64,240.03,239.63,239.66,4013.0,239.64,240.03,239.63,239.66,4013.0
2024-04-04 15:25:00,239.66,239.8,238.94,238.94,5036.0,239.66,239.8,238.94,238.94,5036.0
2024-04-04 15:30:00,238.9,239.09,238.69,238.84,6081.0,238.9,239.09,238.69,238.84,6081.0
2024-04-04 15:35:00,238.73,238.99,238.41,238.77,6829.0,238.73,238.99,238.41,238.77,6829.0
2024-04-04 15:40:00,238.76,239.04,238.54,239.04,7463.0,238.76,239.04,238.54,239.04,7463.0
2024-04-04 15:45:00,239.06,239.16,238.92,239.16,7471.0,239.06,239.16,238.92,239.16,7471.0
2024-04-04 15:50:00,239.49,239.52,238.63,239.33,16420.0,239.49,239.52,238.63,239.33,16420.0
2024-04-04 15:55:00,239.21,239.27,238.31,238.57,47163.0,239.21,239.27,238.31,238.57,47163.0
2024-04-05 09:30:00,239.02,240.83,238.03,238.26,4867.0,239.02,240.83,238.03,238.26,4867.0
2024-04-05 09:35:00,238.75,240.04,238.74,240.04,1100.0,238.75,240.04,238.74,240.04,1100.0
2024-04-05 09:40:00,239.47,241.02,239.46,240.47,800.0,239.47,241.02,239.46,240.47,800.0
2024-04-05 09:45:00,240.46,240.98,239.57,239.84,2370.0,240.46,240.98,239.57,239.84,2370.0
2024-04-05 09:50:00,239.73,240.97,239.73,240.69,1664.0,239.73,240.97,239.73,240.69,1664.0
2024-04-05 09:55:00,240.69,240.76,240.03,240.04,3405.0,240.69,240.76,240.03,240.04,3405.0
2024-04-05 10:00:00,240.16,240.45,240.03,240.06,2126.0,240.16,240.45,240.03,240.06,2126.0
2024-04-05 10:05:00,240.13,240.64,239.79,240.14,2257.0,240.13,240.64,239.79,240.14,2257.0
2024-04-05 10:10:00,240.09,240.34,239.94,240.1,1000.0,240.09,240.34,239.94,240.1,1000.0
2024-04-05 10:15:00,239.96,240.33,239.95,240.3,2750.0,239.96,240.33,239.95,240.3,2750.0
2024-04-05 10:20:00,240.28,240.28,240.18,240.22,1200.0,240.28,240.28,240.18,240.22,1200.0
2024-04-05 10:25:00,240.06,240.06,239.62,239.98,1606.0,240.06,240.06,239.62,239.98,1606.0
2024-04-05 10:30:00,239.76,240.39,239.76,240.39,815.0,239.76,240.39,239.76,240.39,815.0
2024-04-05 10:35:00,240.22,240.23,240.08,240.16,3776.0,240.22,240.23,240.08,240.16,3776.0
2024-04-05 10:40:00,240.17,240.57,240.16,240.3,2371.0,240.17,240.57,240.16,240.3,2371.0
2024-04-05 10:45:00,240.55,240.69,240.42,240.69,1535.0,240.55,240.69,240.42,240.69,1535.0
2024-04-05 10:50:00,241.03,241.47,241.03,241.39,2604.0,241.03,241.47,241.03,241.39,2604.0
2024-04-05 10:55:00,241.33,241.54,241.29,241.54,1325.0,241.33,241.54,241.29,241.54,1325.0
2024-04-05 11:00:00,241.48,241.48,240.98,240.98,1378.0,241.48,241.48,240.98,240.98,1378.0
2024-04-05 11:05:00,240.86,241.45,240.81,241.34,2554.0,240.86,241.45,240.81,241.34,2554.0
2024-04-05 11:10:00,241.52,241.85,241.31,241.63,2743.0,241.52,241.85,241.31,241.63,2743.0
2024-04-05 11:15:00,241.55,241.58,241.49,241.5,2400.0,241.55,241.58,241.49,241.5,2400.0
2024-04-05 11:20:00,241.45,241.55,241.45,241.51,1660.0,241.45,241.55,241.45,241.51,1660.0
2024-04-05 11:25:00,241.58,241.78,241.54,241.78,1953.0,241.58,241.78,241.54,241.78,1953.0
2024-04-05 11:30:00,241.64,241.81,241.39,241.47,4206.0,241.64,241.81,241.39,241.47,4206.0
2024-04-05 11:35:00,241.48,241.66,241.08,241.24,3210.0,241.48,241.66,241.08,241.24,3210.0
2024-04-05 11:40:00,241.31,241.63,241.3,241.63,1500.0,241.31,241.63,241.3,241.63,1500.0
2024-04-05 11:45:00,241.68,241.68,241.45,241.45,502.0,241.68,241.68,241.45,241.45,502.0
2024-04-05 11:50:00,241.63,241.64,241.55,241.56,1075.0,241.63,241.64,241.55,241.56,1075.0
2024-04-05 11:55:00,241.63,241.87,241.62,241.85,3001.0,241.63,241.87,241.62,241.85,3001.0
2024-04-05 12:00:00,241.63,241.94,241.63,241.78,525.0,241.63,241.94,241.63,241.78,525.0
2024-04-05 12:05:00,241.72,241.75,241.45,241.67,2772.0,241.72,241.75,241.45,241.67,2772.0
2024-04-05 12:10:00,241.67,241.76,241.52,241.69,3905.0,241.67,241.76,241.52,241.69,3905.0
2024-04-05 12:15:00,241.65,241.71,241.47,241.65,3211.0,241.65,241.71,241.47,241.65,3211.0
2024-04-05 12:20:00,241.62,241.62,241.57,241.57,500.0,241.62,241.62,241.57,241.57,500.0
2024-04-05 12:25:00,241.62,241.63,241.4,241.41,500.0,241.62,241.63,241.4,241.41,500.0
2024-04-05 12:30:00,241.47,241.47,241.02,241.33,1925.0,241.47,241.47,241.02,241.33,1925.0
2024-04-05 12:35:00,241.44,241.62,241.19,241.62,4074.0,241.44,241.62,241.19,241.62,4074.0
2024-04-05 12:40:00,241.52,241.52,241.37,241.51,1646.0,241.52,241.52,241.37,241.51,1646.0
2024-04-05 12:45:00,241.54,241.67,241.47,241.48,1500.0,241.54,241.67,241.47,241.48,1500.0
2024-04-05 12:50:00,241.48,241.91,241.48,241.91,1500.0,241.48,241.91,241.48,241.91,1500.0
2024-04-05 12:55:00,241.73,241.88,241.72,241.88,1300.0,241.73,241.88,241.72,241.88,1300.0
2024-04-05 13:00:00,241.77,241.77,241.66,241.66,200.0,241.77,241.77,241.66,241.66,200.0
2024-04-05 13:05:00,241.4,241.4,241.19,241.2,1100.0,241.4,241.4,241.19,241.2,1100.0
2024-04-05 13:10:00,241.21,241.23,240.89,240.9,5081.0,241.21,241.23,240.89,240.9,5081.0
2024-04-05 13:15:00,240.99,240.99,240.89,240.89,800.0,240.99,240.99,240.89,240.89,800.0
2024-04-05 13:20:00,240.96,241.12,240.83,241.04,2450.0,240.96,241.12,240.83,241.04,2450.0
2024-04-05 13:25:00,240.97,241.15,240.94,241.1,3138.0,240.97,241.15,240.94,241.1,3138.0
2024-04-05 13:30:00,241.24,241.4,241.2,241.4,1100.0,241.24,241.4,241.2,241.4,1100.0
2024-04-05 13:35:00,241.39,241.45,241.21,241.21,2990.0,241.39,241.45,241.21,241.21,2990.0
2024-04-05 13:40:00,241.06,241.06,240.86,241.02,1876.0,241.06,241.06,240.86,241.02,1876.0
2024-04-05 13:45:00,240.96,241.0,240.8,241.0,1605.0,240.96,241.0,240.8,241.0,1605.0
2024-04-05 13:50:00,240.93,240.94,240.65,240.66,900.0,240.93,240.94,240.65,240.66,900.0
2024-04-05 13:55:00,240.38,240.48,240.17,240.2,3659.0,240.38,240.48,240.17,240.2,3659.0
2024-04-05 14:00:00,240.17,240.21,239.97,240.14,2500.0,240.17,240.21,239.97,240.14,2500.0
2024-04-05 14:05:00,240.28,240.98,240.28,240.88,1911.0,240.28,240.98,240.28,240.88,1911.0
2024-04-05 14:10:00,240.94,240.94,240.58,240.84,1804.0,240.94,240.94,240.58,240.84,1804.0
2024-04-05 14:15:00,240.87,240.88,240.79,240.8,1216.0,240.87,240.88,240.79,240.8,1216.0
2024-04-05 14:20:00,240.8,241.18,240.66,240.66,3419.0,240.8,241.18,240.66,240.66,3419.0
2024-04-05 14:25:00,240.66,240.8,240.43,240.43,1704.0,240.66,240.8,240.43,240.43,1704.0
2024-04-05 14:30:00,240.44,240.57,240.31,240.4,800.0,240.44,240.57,240.31,240.4,800.0
2024-04-05 14:35:00,240.45,240.78,240.45,240.78,4381.0,240.45,240.78,240.45,240.78,4381.0
2024-04-05 14:40:00,240.71,240.72,240.52,240.7,1643.0,240.71,240.72,240.52,240.7,1643.0
2024-04-05 14:45:00,240.58,240.58,240.17,240.17,1370.0,240.58,240.58,240.17,240.17,1370.0
2024-04-05 14:50:00,240.18,240.18,239.95,240.03,3003.0,240.18,240.18,239.95,240.03,3003.0
2024-04-05 14:55:00,240.02,240.42,239.9,240.42,3884.0,240.02,240.42,239.9,240.42,3884.0
2024-04-05 15:00:00,240.55,240.75,240.54,240.73,1603.0,240.55,240.75,240.54,240.73,1603.0
2024-04-05 15:05:00,240.82,240.94,240.66,240.66,3145.0,240.82,240.94,240.66,240.66,3145.0
2024-04-05 15:10:00,240.75,240.76,240.63,240.71,3225.0,240.75,240.76,240.63,240.71,3225.0
2024-04-05 15:15:00,240.77,240.77,240.57,240.7,1700.0,240.77,240.77,240.57,240.7,1700.0
2024-04-05 15:20:00,240.72,240.78,240.51,240.55,2306.0,240.72,240.78,240.51,240.55,2306.0
2024-04-05 15:25:00,240.56,240.65,240.44,240.57,1641.0,240.56,240.65,240.44,240.57,1641.0
2024-04-05 15:30:00,240.5,241.09,240.4,241.09,2550.0,240.5,241.09,240.4,241.09,2550.0
2024-04-05 15:35:00,240.96,240.96,240.62,240.67,3000.0,240.96,240.96,240.62,240.67,3000.0
2024-04-05 15:40:00,240.61,240.83,240.61,240.78,3571.0,240.61,240.83,240.61,240.78,3571.0
2024-04-05 15:45:00,240.71,241.05,240.71,240.94,5276.0,240.71,241.05,240.71,240.94,5276.0
2024-04-05 15:50:00,240.85,241.16,240.6,241.16,6896.0,240.85,241.16,240.6,241.16,6896.0
2024-04-05 15:55:00,241.25,241.68,241.15,241.51,48212.0,241.25,241.68,241.15,241.51,48212.0
2024-04-08 09:30:00,241.48,241.48,239.58,240.66,12552.0,241.48,241.48,239.58,240.66,12552.0
2024-04-08 09:35:00,240.51,240.51,239.75,240.24,800.0,240.51,240.51,239.75,240.24,800.0
2024-04-08 09:40:00,239.99,241.08,239.99,241.07,3000.0,239.99,241.08,239.99,241.07,3000.0
2024-04-08 09:45:00,241.49,241.81,241.06,241.06,1822.0,241.49,241.81,241.06,241.06,1822.0
2024-04-08 09:50:00,241.03,241.41,241.02,241.4,2221.0,241.03,241.41,241.02,241.4,2221.0
2024-04-08 09:55:00,241.95,241.98,241.64,241.72,1700.0,241.95,241.98,241.64,241.72,1700.0
2024-04-08 10:00:00,241.51,241.57,241.3,241.3,1500.0,241.51,241.57,241.3,241.3,1500.0
2024-04-08 10:05:00,241.3,242.63,241.11,242.25,6238.0,241.3,242.63,241.11,242.25,6238.0
2024-04-08 10:10:00,242.14,242.16,242.01,242.02,4184.0,242.14,242.16,242.01,242.02,4184.0
2024-04-08 10:15:00,242.05,242.05,241.72,241.91,3153.0,242.05,242.05,241.72,241.91,3153.0
2024-04-08 10:20:00,241.91,242.12,241.91,241.99,1500.0,241.91,242.12,241.91,241.99,1500.0
2024-04-08 10:25:00,242.16,242.61,242.16,242.61,2307.0,242.16,242.61,242.16,242.61,2307.0
2024-04-08 10:30:00,242.46,242.71,242.36,242.36,2500.0,242.46,242.71,242.36,242.36,2500.0
2024-04-08 10:35:00,242.54,242.6,241.89,242.37,4158.0,242.54,242.6,241.89,242.37,4158.0
2024-04-08 10:40:00,242.52,242.53,242.2,242.21,1700.0,242.52,242.53,242.2,242.21,1700.0
2024-04-08 10:45:00,242.1,242.97,242.1,242.56,3666.0,242.1,242.97,242.1,242.56,3666.0
2024-04-08 10:50:00,242.45,242.68,242.34,242.68,3492.0,242.45,242.68,242.34,242.68,3492.0
2024-04-08 10:55:00,242.77,242.77,242.14,242.17,2610.0,242.77,242.77,242.14,242.17,2610.0
2024-04-08 11:00:00,242.17,242.56,242.03,242.03,2165.0,242.17,242.56,242.03,242.03,2165.0
2024-04-08 11:05:00,242.33,242.34,242.18,242.22,3173.0,242.33,242.34,242.18,242.22,3173.0
2024-04-08 11:10:00,242.34,242.47,242.23,242.23,1207.0,242.34,242.47,242.23,242.23,1207.0
2024-04-08 11:15:00,242.19,242.31,242.07,242.11,1100.0,242.19,242.31,242.07,242.11,1100.0
2024-04-08 11:20:00,242.13,242.36,242.11,242.32,3049.0,242.13,242.36,242.11,242.32,3049.0
2024-04-08 11:25:00,242.31,242.31,242.18,242.27,1550.0,242.31,242.31,242.18,242.27,1550.0
2024-04-08 11:30:00,242.17,242.29,242.11,242.29,1474.0,242.17,242.29,242.11,242.29,1474.0
2024-04-08 11:35:00,242.1,242.19,241.84,241.99,4832.0,242.1,242.19,241.84,241.99,4832.0
2024-04-08 11:40:00,241.95,242.24,241.95,242.24,600.0,241.95,242.24,241.95,242.24,600.0
2024-04-08 11:45:00,241.99,242.0,241.82,241.9,3045.0,241.99,242.0,241.82,241.9,3045.0
2024-04-08 11:50:00,241.85,241.85,241.61,241.83,2935.0,241.85,241.85,241.61,241.83,2935.0
2024-04-08 11:55:00,241.87,242.09,241.86,242.09,600.0,241.87,242.09,241.86,242.09,600.0
2024-04-08 12:00:00,241.93,242.2,241.92,242.2,1800.0,241.93,242.2,241.92,242.2,1800.0
2024-04-08 12:05:00,242.12,242.27,241.93,242.06,3470.0,242.12,242.27,241.93,242.06,3470.0
2024-04-08 12:10:00,242.16,242.17,242.0,242.17,1462.0,242.16,242.17,242.0,242.17,1462.0
2024-04-08 12:15:00,242.09,242.42,242.05,242.42,17235.0,242.09,242.42,242.05,242.42,17235.0
2024-04-08 12:20:00,242.58,242.58,242.41,242.41,200.0,242.58,242.58,242.41,242.41,200.0
2024-04-08 12:25:00,242.41,242.51,242.17,242.25,2500.0,242.41,242.51,242.17,242.25,2500.0
2024-04-08 12:30:00,242.25,242.37,242.06,242.06,2511.0,242.25,242.37,242.06,242.06,2511.0
2024-04-08 12:35:00,242.17,242.25,242.16,242.17,700.0,242.17,242.25,242.16,242.17,700.0
2024-04-08 12:40:00,242.22,242.51,242.12,242.51,2769.0,242.22,242.51,242.12,242.51,2769.0
2024-04-08 12:45:00,242.46,242.53,242.45,242.46,700.0,242.46,242.53,242.45,242.46,700.0
2024-04-08 12:50:00,242.56,242.58,242.46,242.58,2666.0,242.56,242.58,242.46,242.58,2666.0
2024-04-08 12:55:00,242.52,242.96,242.47,242.84,3386.0,242.52,242.96,242.47,242.84,3386.0
2024-04-08 13:00:00,242.79,242.79,242.54,242.59,1483.0,242.79,242.79,242.54,242.59,1483.0
2024-04-08 13:05:00,242.59,242.66,242.52,242.66,2150.0,242.59,242.66,242.52,242.66,2150.0
2024-04-08 13:10:00,242.57,242.63,242.48,242.52,10162.0,242.57,242.63,242.48,242.52,10162.0
2024-04-08 13:15:00,242.63,242.63,242.4,242.43,2314.0,242.63,242.63,242.4,242.43,2314.0
2024-04-08 13:20:00,242.59,242.79,242.53,242.61,2661.0,242.59,242.79,242.53,242.61,2661.0
2024-04-08 13:25:00,242.51,242.66,242.51,242.61,500.0,242.51,242.66,242.51,242.61,500.0
2024-04-08 13:30:00,242.67,242.67,242.58,242.59,545.0,242.67,242.67,242.58,242.59,545.0
2024-04-08 13:35:00,242.54,242.54,242.32,242.46,1650.0,242.54,242.54,242.32,242.46,1650.0
2024-04-08 13:40:00,242.39,242.52,242.38,242.42,2300.0,242.39,242.52,242.38,242.42,2300.0
2024-04-08 13:45:00,242.28,242.42,242.28,242.42,200.0,242.28,242.42,242.28,242.42,200.0
2024-04-08 13:50:00,242.45,242.63,242.38,242.63,800.0,242.45,242.63,242.38,242.63,800.0
2024-04-08 13:55:00,242.63,242.76,242.62,242.64,1101.0,242.63,242.76,242.62,242.64,1101.0
2024-04-08 14:00:00,242.7,242.7,242.32,242.4,300.0,242.7,242.7,242.32,242.4,300.0
2024-04-08 14:05:00,242.46,242.46,242.29,242.31,800.0,242.46,242.46,242.29,242.31,800.0
2024-04-08 14:10:00,242.35,242.35,242.22,242.32,700.0,242.35,242.35,242.22,242.32,700.0
2024-04-08 14:15:00,242.39,242.39,242.11,242.11,1125.0,242.39,242.39,242.11,242.11,1125.0
2024-04-08 14:20:00,242.16,242.27,241.84,241.84,2573.0,242.16,242.27,241.84,241.84,2573.0
2024-04-08 14:25:00,241.96,242.12,241.89,241.98,1576.0,241.96,242.12,241.89,241.98,1576.0
2024-04-08 14:30:00,241.88,241.88,241.88,241.88,100.0,241.88,241.88,241.88,241.88,100.0
2024-04-08 14:35:00,242.02,242.02,241.87,242.02,825.0,242.02,242.02,241.87,242.02,825.0
2024-04-08 14:40:00,242.05,242.05,242.05,242.05,100.0,242.05,242.05,242.05,242.05,100.0
2024-04-08 14:45:00,241.99,241.99,241.99,241.99,100.0,241.99,241.99,241.99,241.99,100.0
2024-04-08 14:50:00,242.0,242.08,241.92,241.98,861.0,242.0,242.08,241.92,241.98,861.0
2024-04-08 14:55:00,242.04,242.17,242.03,242.1,1326.0,242.04,242.17,242.03,242.1,1326.0
2024-04-08 15:00:00,242.18,242.18,241.87,241.96,300.0,242.18,242.18,241.87,241.96,300.0
2024-04-08 15:05:00,241.87,241.92,241.63,241.88,1761.0,241.87,241.92,241.63,241.88,1761.0
2024-04-08 15:10:00,241.87,241.93,241.79,241.79,500.0,241.87,241.93,241.79,241.79,500.0
2024-04-08 15:15:00,241.8,241.86,241.71,241.86,1100.0,241.8,241.86,241.71,241.86,1100.0
2024-04-08 15:20:00,241.76,241.82,241.66,241.67,1229.0,241.76,241.82,241.66,241.67,1229.0
2024-04-08 15:25:00,241.75,241.82,241.75,241.82,300.0,241.75,241.82,241.75,241.82,300.0
2024-04-08 15:30:00,241.8,242.16,241.79,242.16,1900.0,241.8,242.16,241.79,242.16,1900.0
2024-04-08 15:35:00,242.03,242.08,241.63,241.68,2624.0,242.03,242.08,241.63,241.68,2624.0
2024-04-08 15:40:00,241.68,241.69,241.34,241.4,2815.0,241.68,241.69,241.34,241.4,2815.0
2024-04-08 15:45:00,241.3,241.5,241.3,241.47,5288.0,241.3,241.5,241.3,241.47,5288.0
2024-04-08 15:50:00,241.36,241.57,241.24,241.57,4983.0,241.36,241.57,241.24,241.57,4983.0
2024-04-08 15:55:00,241.56,241.69,241.21,241.6,24631.0,241.56,241.69,241.21,241.6,24631.0
2024-04-09 09:30:00,244.35,245.76,244.35,245.75,11083.0,244.35,245.76,244.35,245.75,11083.0
2024-04-09 09:35:00,245.31,245.52,245.31,245.51,300.0,245.31,245.52,245.31,245.51,300.0
2024-04-09 09:40:00,245.19,245.54,244.82,245.3,2426.0,245.19,245.54,244.82,245.3,2426.0
2024-04-09 09:45:00,245.3,245.53,245.3,245.48,1379.0,245.3,245.53,245.3,245.48,1379.0
2024-04-09 09:50:00,245.78,247.01,245.78,246.4,7357.0,245.78,247.01,245.78,246.4,7357.0
2024-04-09 09:55:00,246.43,246.43,245.7,245.83,1974.0,246.43,246.43,245.7,245.83,1974.0
2024-04-09 10:00:00,245.33,245.91,245.33,245.54,1105.0,245.33,245.91,245.33,245.54,1105.0
2024-04-09 10:05:00,245.37,245.69,245.21,245.22,1391.0,245.37,245.69,245.21,245.22,1391.0
2024-04-09 10:10:00,245.8,246.07,245.79,246.07,1000.0,245.8,246.07,245.79,246.07,1000.0
2024-04-09 10:15:00,246.2,246.5,246.01,246.05,4537.0,246.2,246.5,246.01,246.05,4537.0
2024-04-09 10:20:00,246.3,246.48,246.2,246.48,3901.0,246.3,246.48,246.2,246.48,3901.0
2024-04-09 10:25:00,246.29,246.39,245.79,245.8,1400.0,246.29,246.39,245.79,245.8,1400.0
2024-04-09 10:30:00,245.76,245.85,245.54,245.83,3295.0,245.76,245.85,245.54,245.83,3295.0
2024-04-09 10:35:00,245.72,245.81,245.33,245.67,7265.0,245.72,245.81,245.33,245.67,7265.0
2024-04-09 10:40:00,245.76,245.99,245.2,245.46,4703.0,245.76,245.99,245.2,245.46,4703.0
2024-04-09 10:45:00,245.36,245.36,245.04,245.04,400.0,245.36,245.36,245.04,245.04,400.0
2024-04-09 10:50:00,244.89,245.23,244.74,245.01,1225.0,244.89,245.23,244.74,245.01,1225.0
2024-04-09 10:55:00,245.42,245.78,245.35,245.78,1873.0,245.42,245.78,245.35,245.78,1873.0
2024-04-09 11:00:00,245.8,245.8,245.54,245.54,400.0,245.8,245.8,245.54,245.54,400.0
2024-04-09 11:05:00,245.85,245.98,245.63,245.75,3118.0,245.85,245.98,245.63,245.75,3118.0
2024-04-09 11:10:00,245.91,245.96,245.57,245.94,975.0,245.91,245.96,245.57,245.94,975.0
2024-04-09 11:15:00,246.03,246.03,245.86,245.91,595.0,246.03,246.03,245.86,245.91,595.0
2024-04-09 11:20:00,245.73,245.77,245.2,245.21,1100.0,245.73,245.77,245.2,245.21,1100.0
2024-04-09 11:25:00,245.21,245.21,245.02,245.02,523.0,245.21,245.21,245.02,245.02,523.0
2024-04-09 11:30:00,245.18,245.3,244.89,244.95,1203.0,245.18,245.3,244.89,244.95,1203.0
2024-04-09 11:35:00,244.96,245.03,244.88,245.03,401.0,244.96,245.03,244.88,245.03,401.0
2024-04-09 11:40:00,245.16,245.46,245.16,245.46,1393.0,245.16,245.46,245.16,245.46,1393.0
2024-04-09 11:45:00,245.52,245.88,245.52,245.87,1100.0,245.52,245.88,245.52,245.87,1100.0
2024-04-09 11:50:00,245.86,245.86,245.31,245.36,1143.0,245.86,245.86,245.31,245.36,1143.0
2024-04-09 11:55:00,245.48,245.62,245.35,245.35,2255.0,245.48,245.62,245.35,245.35,2255.0
2024-04-09 12:00:00,245.38,245.5,245.38,245.45,628.0,245.38,245.5,245.38,245.45,628.0
2024-04-09 12:05:00,245.62,245.62,245.21,245.55,3024.0,245.62,245.62,245.21,245.55,3024.0
2024-04-09 12:10:00,245.42,245.74,245.3,245.74,2726.0,245.42,245.74,245.3,245.74,2726.0
2024-04-09 12:15:00,245.64,245.84,245.62,245.62,600.0,245.64,245.84,245.62,245.62,600.0
2024-04-09 12:20:00,245.62,245.67,245.34,245.34,1600.0,245.62,245.67,245.34,245.34,1600.0
2024-04-09 12:25:00,245.6,245.77,245.48,245.66,3253.0,245.6,245.77,245.48,245.66,3253.0
2024-04-09 12:30:00,245.7,245.97,245.61,245.82,5325.0,245.7,245.97,245.61,245.82,5325.0
2024-04-09 12:35:00,245.9,245.9,245.82,245.87,560.0,245.9,245.9,245.82,245.87,560.0
2024-04-09 12:40:00,245.73,245.87,245.58,245.86,1100.0,245.73,245.87,245.58,245.86,1100.0
2024-04-09 12:45:00,245.81,245.81,245.81,245.81,100.0,245.81,245.81,245.81,245.81,100.0
2024-04-09 12:50:00,245.63,245.66,245.55,245.55,1490.0,245.63,245.66,245.55,245.55,1490.0
2024-04-09 12:55:00,245.59,246.01,245.57,246.01,1110.0,245.59,246.01,245.57,246.01,1110.0
2024-04-09 13:00:00,245.85,245.9,245.85,245.9,423.0,245.85,245.9,245.85,245.9,423.0
2024-04-09 13:05:00,245.77,246.13,245.77,246.13,722.0,245.77,246.13,245.77,246.13,722.0
2024-04-09 13:10:00,246.19,246.29,246.1,246.22,910.0,246.19,246.29,246.1,246.22,910.0
2024-04-09 13:15:00,246.31,246.38,246.11,246.31,2996.0,246.31,246.38,246.11,246.31,2996.0
2024-04-09 13:20:00,246.27,246.47,246.15,246.15,3711.0,246.27,246.47,246.15,246.15,3711.0
2024-04-09 13:25:00,246.02,246.14,245.8,245.89,1946.0,246.02,246.14,245.8,245.89,1946.0
2024-04-09 13:30:00,246.01,246.08,245.8,245.96,850.0,246.01,246.08,245.8,245.96,850.0
2024-04-09 13:35:00,245.98,246.04,245.61,245.97,4287.0,245.98,246.04,245.61,245.97,4287.0
2024-04-09 13:40:00,245.96,245.99,245.4,245.53,2482.0,245.96,245.99,245.4,245.53,2482.0
2024-04-09 13:45:00,245.23,245.35,245.06,245.12,2129.0,245.23,245.35,245.06,245.12,2129.0
2024-04-09 13:50:00,245.23,245.33,245.18,245.26,1301.0,245.23,245.33,245.18,245.26,1301.0
2024-04-09 13:55:00,245.13,245.34,245.01,245.34,700.0,245.13,245.34,245.01,245.34,700.0
2024-04-09 14:00:00,244.96,244.96,244.46,244.47,2949.0,244.96,244.96,244.46,244.47,2949.0
2024-04-09 14:05:00,244.47,245.04,244.47,245.04,1757.0,244.47,245.04,244.47,245.04,1757.0
2024-04-09 14:10:00,244.97,244.97,244.75,244.89,2788.0,244.97,244.97,244.75,244.89,2788.0
2024-04-09 14:15:00,245.04,245.04,244.87,245.01,1290.0,245.04,245.04,244.87,245.01,1290.0
2024-04-09 14:20:00,244.97,244.97,244.97,244.97,100.0,244.97,244.97,244.97,244.97,100.0
2024-04-09 14:25:00,245.04,245.04,244.56,244.56,2141.0,245.04,245.04,244.56,244.56,2141.0
2024-04-09 14:30:00,244.62,244.74,244.61,244.74,1823.0,244.62,244.74,244.61,244.74,1823.0
2024-04-09 14:35:00,244.71,244.94,244.5,244.52,2325.0,244.71,244.94,244.5,244.52,2325.0
2024-04-09 14:40:00,244.67,244.77,244.53,244.67,2151.0,244.67,244.77,244.53,244.67,2151.0
2024-04-09 14:45:00,244.67,244.72,244.38,244.38,3248.0,244.67,244.72,244.38,244.38,3248.0
2024-04-09 14:50:00,244.41,244.69,244.4,244.69,1904.0,244.41,244.69,244.4,244.69,1904.0
2024-04-09 14:55:00,244.72,244.72,244.57,244.67,993.0,244.72,244.72,244.57,244.67,993.0
2024-04-09 15:00:00,244.74,244.74,244.4,244.51,1015.0,244.74,244.74,244.4,244.51,1015.0
2024-04-09 15:05:00,244.46,244.57,244.35,244.36,2504.0,244.46,244.57,244.35,244.36,2504.0
2024-04-09 15:10:00,244.37,244.49,244.25,244.41,948.0,244.37,244.49,244.25,244.41,948.0
2024-04-09 15:15:00,244.55,244.7,244.49,244.7,1821.0,244.55,244.7,244.49,244.7,1821.0
2024-04-09 15:20:00,244.71,244.97,244.71,244.97,2080.0,244.71,244.97,244.71,244.97,2080.0
2024-04-09 15:25:00,244.99,245.56,244.96,245.48,4994.0,244.99,245.56,244.96,245.48,4994.0
2024-04-09 15:30:00,245.51,245.88,245.33,245.33,3255.0,245.51,245.88,245.33,245.33,3255.0
2024-04-09 15:35:00,245.28,245.28,244.56,244.56,2856.0,245.28,245.28,244.56,244.56,2856.0
2024-04-09 15:40:00,244.57,244.85,244.57,244.8,4046.0,244.57,244.85,244.57,244.8,4046.0
2024-04-09 15:45:00,244.89,244.91,244.71,244.84,3535.0,244.89,244.91,244.71,244.84,3535.0
2024-04-09 15:50:00,244.7,245.12,244.53,245.04,6932.0,244.7,245.12,244.53,245.04,6932.0
2024-04-09 15:55:00,245.03,245.54,244.98,245.36,34943.0,245.03,245.54,244.98,245.36,34943.0
2024-04-10 09:30:00,239.06,241.76,237.29,237.3,15263.0,239.06,241.76,237.29,237.3,15263.0
2024-04-10 09:35:00,237.64,239.12,236.53,237.63,13665.0,237.64,239.12,236.53,237.63,13665.0
2024-04-10 09:40:00,238.3,239.16,238.08,239.05,1016.0,238.3,239.16,238.08,239.05,1016.0
2024-04-10 09:45:00,238.52,238.88,237.78,237.78,1722.0,238.52,238.88,237.78,237.78,1722.0
2024-04-10 09:50:00,237.91,238.79,237.91,238.67,1943.0,237.91,238.79,237.91,238.67,1943.0
2024-04-10 09:55:00,238.78,238.97,238.45,238.7,4840.0,238.78,238.97,238.45,238.7,4840.0
2024-04-10 10:00:00,238.49,239.31,238.49,239.29,1996.0,238.49,239.31,238.49,239.29,1996.0
2024-04-10 10:05:00,239.33,239.8,239.33,239.46,1472.0,239.33,239.8,239.33,239.46,1472.0
2024-04-10 10:10:00,239.47,239.87,239.46,239.82,7574.0,239.47,239.87,239.46,239.82,7574.0
2024-04-10 10:15:00,239.84,239.91,239.63,239.8,1300.0,239.84,239.91,239.63,239.8,1300.0
2024-04-10 10:20:00,239.68,239.7,239.37,239.37,1322.0,239.68,239.7,239.37,239.37,1322.0
2024-04-10 10:25:00,239.5,239.67,239.37,239.42,5000.0,239.5,239.67,239.37,239.42,5000.0
2024-04-10 10:30:00,239.44,239.6,239.37,239.46,2205.0,239.44,239.6,239.37,239.46,2205.0
2024-04-10 10:35:00,239.57,239.93,239.54,239.81,2885.0,239.57,239.93,239.54,239.81,2885.0
2024-04-10 10:40:00,239.63,239.63,238.95,238.96,800.0,239.63,239.63,238.95,238.96,800.0
2024-04-10 10:45:00,238.94,239.22,238.93,239.18,3919.0,238.94,239.22,238.93,239.18,3919.0
2024-04-10 10:50:00,239.36,239.39,239.06,239.23,816.0,239.36,239.39,239.06,239.23,816.0
2024-04-10 10:55:00,239.06,239.14,239.0,239.1,1154.0,239.06,239.14,239.0,239.1,1154.0
2024-04-10 11:00:00,239.13,239.2,238.72,239.16,6696.0,239.13,239.2,238.72,239.16,6696.0
2024-04-10 11:05:00,239.23,239.67,239.21,239.67,2660.0,239.23,239.67,239.21,239.67,2660.0
2024-04-10 11:10:00,239.71,239.81,239.53,239.64,1322.0,239.71,239.81,239.53,239.64,1322.0
2024-04-10 11:15:00,239.5,239.5,239.28,239.46,1281.0,239.5,239.5,239.28,239.46,1281.0
2024-04-10 11:20:00,239.59,239.79,239.43,239.57,2432.0,239.59,239.79,239.43,239.57,2432.0
2024-04-10 11:25:00,239.64,239.78,239.63,239.78,600.0,239.64,239.78,239.63,239.78,600.0
2024-04-10 11:30:00,239.71,239.74,239.67,239.67,400.0,239.71,239.74,239.67,239.67,400.0
2024-04-10 11:35:00,239.67,239.67,239.36,239.37,2348.0,239.67,239.67,239.36,239.37,2348.0
2024-04-10 11:40:00,239.51,239.53,239.35,239.41,2503.0,239.51,239.53,239.35,239.41,2503.0
2024-04-10 11:45:00,239.36,239.75,239.35,239.75,907.0,239.36,239.75,239.35,239.75,907.0
2024-04-10 11:50:00,239.89,239.98,239.89,239.98,200.0,239.89,239.98,239.89,239.98,200.0
2024-04-10 11:55:00,239.83,239.85,239.61,239.61,1122.0,239.83,239.85,239.61,239.61,1122.0
2024-04-10 12:00:00,239.57,239.75,239.53,239.75,1300.0,239.57,239.75,239.53,239.75,1300.0
2024-04-10 12:05:00,239.71,239.71,239.65,239.65,400.0,239.71,239.71,239.65,239.65,400.0
2024-04-10 12:10:00,239.71,239.74,239.2,239.2,2063.0,239.71,239.74,239.2,239.2,2063.0
2024-04-10 12:15:00,239.16,239.18,239.16,239.18,400.0,239.16,239.18,239.16,239.18,400.0
2024-04-10 12:20:00,238.99,239.07,238.82,239.07,2016.0,238.99,239.07,238.82,239.07,2016.0
2024-04-10 12:25:00,239.17,239.21,239.12,239.12,1362.0,239.17,239.21,239.12,239.12,1362.0
2024-04-10 12:30:00,238.94,239.09,238.92,239.09,680.0,238.94,239.09,238.92,239.09,680.0
2024-04-10 12:35:00,239.15,239.4,239.14,239.33,805.0,239.15,239.4,239.14,239.33,805.0
2024-04-10 12:40:00,239.28,239.28,239.19,239.23,427.0,239.28,239.28,239.19,239.23,427.0
2024-04-10 12:45:00,239.23,239.3,239.23,239.3,513.0,239.23,239.3,239.23,239.3,513.0
2024-04-10 12:50:00,239.43,239.55,239.33,239.49,1388.0,239.43,239.55,239.33,239.49,1388.0
2024-04-10 12:55:00,239.53,239.89,239.53,239.85,1400.0,239.53,239.89,239.53,239.85,1400.0
2024-04-10 13:00:00,239.84,239.84,239.2,239.29,6682.0,239.84,239.84,239.2,239.29,6682.0
2024-04-10 13:05:00,238.98,238.98,238.61,238.61,740.0,238.98,238.98,238.61,238.61,740.0
2024-04-10 13:10:00,238.67,239.23,238.67,239.23,669.0,238.67,239.23,238.67,239.23,669.0
2024-04-10 13:15:00,238.91,239.27,238.91,239.27,342.0,238.91,239.27,238.91,239.27,342.0
2024-04-10 13:20:00,239.65,240.21,239.65,240.21,1197.0,239.65,240.21,239.65,240.21,1197.0
2024-04-10 13:25:00,240.31,240.59,239.91,239.91,932.0,240.31,240.59,239.91,239.91,932.0
2024-04-10 13:30:00,239.48,239.48,239.01,239.17,664.0,239.48,239.48,239.01,239.17,664.0
2024-04-10 13:35:00,239.22,239.22,238.67,238.67,1202.0,239.22,239.22,238.67,238.67,1202.0
2024-04-10 13:40:00,238.82,239.06,238.69,238.69,1436.0,238.82,239.06,238.69,238.69,1436.0
2024-04-10 13:45:00,238.7,238.92,238.7,238.91,1100.0,238.7,238.92,238.7,238.91,1100.0
2024-04-10 13:50:00,239.1,239.21,238.81,239.21,1162.0,239.1,239.21,238.81,239.21,1162.0
2024-04-10 13:55:00,239.22,240.15,239.21,239.5,2577.0,239.22,240.15,239.21,239.5,2577.0
2024-04-10 14:00:00,239.53,239.83,239.49,239.5,1400.0,239.53,239.83,239.49,239.5,1400.0
2024-04-10 14:05:00,239.61,239.71,239.27,239.71,400.0,239.61,239.71,239.27,239.71,400.0
2024-04-10 14:10:00,239.48,239.68,239.32,239.41,1763.0,239.48,239.68,239.32,239.41,1763.0
2024-04-10 14:15:00,239.58,239.58,239.23,239.23,500.0,239.58,239.58,239.23,239.23,500.0
2024-04-10 14:20:00,239.22,239.27,238.91,238.91,1157.0,239.22,239.27,238.91,238.91,1157.0
2024-04-10 14:25:00,239.13,239.21,238.93,238.94,500.0,239.13,239.21,238.93,238.94,500.0
2024-04-10 14:30:00,238.97,238.98,238.84,238.88,2185.0,238.97,238.98,238.84,238.88,2185.0
2024-04-10 14:35:00,239.0,239.1,238.83,238.98,1562.0,239.0,239.1,238.83,238.98,1562.0
2024-04-10 14:40:00,239.29,239.32,239.16,239.31,841.0,239.29,239.32,239.16,239.31,841.0
2024-04-10 14:45:00,239.28,239.36,239.16,239.26,1920.0,239.28,239.36,239.16,239.26,1920.0
2024-04-10 14:50:00,239.42,239.5,239.06,239.3,1411.0,239.42,239.5,239.06,239.3,1411.0
2024-04-10 14:55:00,239.19,239.19,238.76,238.87,1363.0,239.19,239.19,238.76,238.87,1363.0
2024-04-10 15:00:00,238.89,239.04,238.79,238.89,2229.0,238.89,239.04,238.79,238.89,2229.0
2024-04-10 15:05:00,238.77,239.37,238.76,239.35,3336.0,238.77,239.37,238.76,239.35,3336.0
2024-04-10 15:10:00,239.43,239.67,239.31,239.64,2320.0,239.43,239.67,239.31,239.64,2320.0
2024-04-10 15:15:00,239.93,240.24,239.87,240.24,1246.0,239.93,240.24,239.87,240.24,1246.0
2024-04-10 15:20:00,240.32,240.51,240.22,240.51,913.0,240.32,240.51,240.22,240.51,913.0
2024-04-10 15:25:00,240.43,240.54,239.99,240.0,3291.0,240.43,240.54,239.99,240.0,3291.0
2024-04-10 15:30:00,239.97,239.97,239.04,239.1,3022.0,239.97,239.97,239.04,239.1,3022.0
2024-04-10 15:35:00,239.15,239.27,238.88,239.16,3156.0,239.15,239.27,238.88,239.16,3156.0
2024-04-10 15:40:00,239.05,239.67,239.05,239.67,3030.0,239.05,239.67,239.05,239.67,3030.0
2024-04-10 15:45:00,239.59,239.78,239.46,239.5,4492.0,239.59,239.78,239.46,239.5,4492.0
2024-04-10 15:50:00,239.67,239.67,239.08,239.47,9658.0,239.67,239.67,239.08,239.47,9658.0
2024-04-10 15:55:00,239.52,239.95,239.26,239.41,31605.0,239.52,239.95,239.26,239.41,31605.0
2024-04-11 09:30:00,240.34,242.05,239.75,240.62,15395.0,240.34,242.05,239.75,240.62,15395.0
2024-04-11 09:35:00,239.69,239.74,238.94,239.48,5060.0,239.69,239.74,238.94,239.48,5060.0
2024-04-11 09:40:00,238.75,238.94,238.58,238.75,1600.0,238.75,238.94,238.58,238.75,1600.0
2024-04-11 09:45:00,238.89,238.89,238.36,238.51,700.0,238.89,238.89,238.36,238.51,700.0
2024-04-11 09:50:00,238.7,238.7,238.36,238.69,2497.0,238.7,238.7,238.36,238.69,2497.0
2024-04-11 09:55:00,238.56,238.56,238.3,238.3,1101.0,238.56,238.56,238.3,238.3,1101.0
2024-04-11 10:00:00,238.3,238.3,237.37,237.37,3755.0,238.3,238.3,237.37,237.37,3755.0
2024-04-11 10:05:00,237.5,237.82,237.32,237.32,2149.0,237.5,237.82,237.32,237.32,2149.0
2024-04-11 10:10:00,237.37,237.73,237.33,237.7,1375.0,237.37,237.73,237.33,237.7,1375.0
2024-04-11 10:15:00,237.61,237.61,237.35,237.49,1057.0,237.61,237.61,237.35,237.49,1057.0
2024-04-11 10:20:00,237.75,237.75,237.36,237.49,1235.0,237.75,237.75,237.36,237.49,1235.0
2024-04-11 10:25:00,237.51,237.58,237.07,237.07,3142.0,237.51,237.58,237.07,237.07,3142.0
2024-04-11 10:30:00,237.13,237.46,237.06,237.12,2405.0,237.13,237.46,237.06,237.12,2405.0
2024-04-11 10:35:00,237.1,237.67,236.94,237.67,2261.0,237.1,237.67,236.94,237.67,2261.0
2024-04-11 10:40:00,237.68,237.91,237.4,237.4,2604.0,237.68,237.91,237.4,237.4,2604.0
2024-04-11 10:45:00,237.54,237.71,237.36,237.54,2548.0,237.54,237.71,237.36,237.54,2548.0
2024-04-11 10:50:00,237.63,237.69,237.12,237.17,3226.0,237.63,237.69,237.12,237.17,3226.0
2024-04-11 10:55:00,237.11,237.43,237.11,237.19,1448.0,237.11,237.43,237.11,237.19,1448.0
2024-04-11 11:00:00,237.08,237.41,237.01,237.3,2161.0,237.08,237.41,237.01,237.3,2161.0
2024-04-11 11:05:00,237.18,237.18,236.87,236.88,1000.0,237.18,237.18,236.87,236.88,1000.0
2024-04-11 11:10:00,236.87,237.09,236.87,236.89,2362.0,236.87,237.09,236.87,236.89,2362.0
2024-04-11 11:15:00,236.89,237.43,236.89,237.2,2024.0,236.89,237.43,236.89,237.2,2024.0
2024-04-11 11:20:00,237.35,237.41,237.22,237.26,1504.0,237.35,237.41,237.22,237.26,1504.0
2024-04-11 11:25:00,237.27,237.61,237.27,237.48,2615.0,237.27,237.61,237.27,237.48,2615.0
2024-04-11 11:30:00,237.38,237.46,236.96,237.02,2482.0,237.38,237.46,236.96,237.02,2482.0
2024-04-11 11:35:00,237.02,237.34,237.02,237.24,2765.0,237.02,237.34,237.02,237.24,2765.0
2024-04-11 11:40:00,237.26,237.44,237.04,237.04,1041.0,237.26,237.44,237.04,237.04,1041.0
2024-04-11 11:45:00,237.0,237.59,237.0,237.26,1911.0,237.0,237.59,237.0,237.26,1911.0
2024-04-11 11:50:00,237.4,237.58,237.26,237.33,2300.0,237.4,237.58,237.26,237.33,2300.0
2024-04-11 11:55:00,237.37,237.63,237.33,237.35,3643.0,237.37,237.63,237.33,237.35,3643.0
2024-04-11 12:00:00,237.35,237.72,237.27,237.27,1933.0,237.35,237.72,237.27,237.27,1933.0
2024-04-11 12:05:00,237.22,237.41,237.06,237.06,2083.0,237.22,237.41,237.06,237.06,2083.0
2024-04-11 12:10:00,237.09,237.14,237.02,237.14,1100.0,237.09,237.14,237.02,237.14,1100.0
2024-04-11 12:15:00,237.11,237.65,237.09,237.65,1851.0,237.11,237.65,237.09,237.65,1851.0
2024-04-11 12:20:00,237.36,237.67,237.35,237.64,1500.0,237.36,237.67,237.35,237.64,1500.0
2024-04-11 12:25:00,237.66,237.66,237.28,237.28,1752.0,237.66,237.66,237.28,237.28,1752.0
2024-04-11 12:30:00,237.11,237.79,237.11,237.4,2537.0,237.11,237.79,237.11,237.4,2537.0
2024-04-11 12:35:00,237.43,237.47,237.2,237.28,1518.0,237.43,237.47,237.2,237.28,1518.0
2024-04-11 12:40:00,237.35,237.44,237.29,237.3,500.0,237.35,237.44,237.29,237.3,500.0
2024-04-11 12:45:00,237.27,237.51,237.21,237.42,905.0,237.27,237.51,237.21,237.42,905.0
2024-04-11 12:50:00,237.55,237.55,237.31,237.33,1700.0,237.55,237.55,237.31,237.33,1700.0
2024-04-11 12:55:00,237.34,237.41,237.26,237.26,1469.0,237.34,237.41,237.26,237.26,1469.0
2024-04-11 13:00:00,237.34,237.73,237.05,237.73,2896.0,237.34,237.73,237.05,237.73,2896.0
2024-04-11 13:05:00,237.65,237.78,237.64,237.74,1306.0,237.65,237.78,237.64,237.74,1306.0
2024-04-11 13:10:00,237.86,237.98,237.86,237.93,1034.0,237.86,237.98,237.86,237.93,1034.0
2024-04-11 13:15:00,237.92,237.93,237.78,237.93,1400.0,237.92,237.93,237.78,237.93,1400.0
2024-04-11 13:20:00,238.12,238.31,238.03,238.06,1902.0,238.12,238.31,238.03,238.06,1902.0
2024-04-11 13:25:00,238.25,238.26,238.04,238.04,2658.0,238.25,238.26,238.04,238.04,2658.0
2024-04-11 13:30:00,238.07,238.1,237.96,238.06,1542.0,238.07,238.1,237.96,238.06,1542.0
2024-04-11 13:35:00,238.06,238.06,237.87,237.87,2323.0,238.06,238.06,237.87,237.87,2323.0
2024-04-11 13:40:00,237.96,237.99,237.66,237.99,2208.0,237.96,237.99,237.66,237.99,2208.0
2024-04-11 13:45:00,238.02,238.4,238.02,238.4,1201.0,238.02,238.4,238.02,238.4,1201.0
2024-04-11 13:50:00,238.43,238.43,238.15,238.27,2200.0,238.43,238.43,238.15,238.27,2200.0
2024-04-11 13:55:00,238.24,238.24,238.12,238.18,500.0,238.24,238.24,238.12,238.18,500.0
2024-04-11 14:00:00,238.16,238.44,238.16,238.27,1786.0,238.16,238.44,238.16,238.27,1786.0
2024-04-11 14:05:00,238.45,238.71,238.33,238.71,2145.0,238.45,238.71,238.33,238.71,2145.0
2024-04-11 14:10:00,238.56,238.56,238.22,238.22,1575.0,238.56,238.56,238.22,238.22,1575.0
2024-04-11 14:15:00,238.27,238.59,238.27,238.34,1986.0,238.27,238.59,238.27,238.34,1986.0
2024-04-11 14:20:00,238.21,238.43,238.13,238.34,3618.0,238.21,238.43,238.13,238.34,3618.0
2024-04-11 14:25:00,238.38,238.44,238.29,238.32,1528.0,238.38,238.44,238.29,238.32,1528.0
2024-04-11 14:30:00,238.33,238.62,238.23,238.53,9766.0,238.33,238.62,238.23,238.53,9766.0
2024-04-11 14:35:00,238.55,238.55,238.37,238.54,2343.0,238.55,238.55,238.37,238.54,2343.0
2024-04-11 14:40:00,238.46,238.46,238.27,238.39,2165.0,238.46,238.46,238.27,238.39,2165.0
2024-04-11 14:45:00,238.37,238.38,238.05,238.05,1200.0,238.37,238.38,238.05,238.05,1200.0
2024-04-11 14:50:00,238.1,238.11,237.89,238.02,2471.0,238.1,238.11,237.89,238.02,2471.0
2024-04-11 14:55:00,238.06,238.06,237.86,237.92,1438.0,238.06,238.06,237.86,237.92,1438.0
2024-04-11 15:00:00,237.92,238.11,237.92,238.11,1525.0,237.92,238.11,237.92,238.11,1525.0
2024-04-11 15:05:00,238.02,238.16,237.96,238.0,2063.0,238.02,238.16,237.96,238.0,2063.0
2024-04-11 15:10:00,238.07,238.07,237.87,237.91,1843.0,238.07,238.07,237.87,237.91,1843.0
2024-04-11 15:15:00,237.99,238.03,237.61,237.78,9567.0,237.99,238.03,237.61,237.78,9567.0
2024-04-11 15:20:00,237.7,237.99,237.65,237.94,2783.0,237.7,237.99,237.65,237.94,2783.0
2024-04-11 15:25:00,237.94,238.24,237.94,238.18,3332.0,237.94,238.24,237.94,238.18,3332.0
2024-04-11 15:30:00,238.17,238.25,237.92,238.05,4074.0,238.17,238.25,237.92,238.05,4074.0
2024-04-11 15:35:00,237.97,238.23,237.91,238.09,2615.0,237.97,238.23,237.91,238.09,2615.0
2024-04-11 15:40:00,238.24,238.33,238.13,238.17,7204.0,238.24,238.33,238.13,238.17,7204.0
2024-04-11 15:45:00,238.19,238.19,237.51,237.74,11951.0,238.19,238.19,237.51,237.74,11951.0
2024-04-11 15:50:00,237.8,237.97,237.34,237.97,8834.0,237.8,237.97,237.34,237.97,8834.0
2024-04-11 15:55:00,238.02,238.11,237.66,237.94,41342.0,238.02,238.11,237.66,237.94,41342.0
2024-04-12 09:30:00,235.35,236.39,233.96,236.38,6220.0,235.35,236.39,233.96,236.38,6220.0
2024-04-12 09:35:00,236.57,236.71,235.63,236.71,1635.0,236.57,236.71,235.63,236.71,1635.0
2024-04-12 09:40:00,236.68,236.93,236.07,236.76,6050.0,236.68,236.93,236.07,236.76,6050.0
2024-04-12 09:45:00,236.41,236.72,236.4,236.4,1584.0,236.41,236.72,236.4,236.4,1584.0
2024-04-12 09:50:00,236.39,236.39,235.87,235.87,1045.0,236.39,236.39,235.87,235.87,1045.0
2024-04-12 09:55:00,235.59,236.21,235.59,236.09,1579.0,235.59,236.21,235.59,236.09,1579.0
2024-04-12 10:00:00,235.88,235.88,235.48,235.63,1100.0,235.88,235.88,235.48,235.63,1100.0
2024-04-12 10:05:00,235.66,235.79,235.25,235.3,1343.0,235.66,235.79,235.25,235.3,1343.0
2024-04-12 10:10:00,235.52,235.7,235.28,235.7,1698.0,235.52,235.7,235.28,235.7,1698.0
2024-04-12 10:15:00,235.42,236.36,235.42,236.36,3617.0,235.42,236.36,235.42,236.36,3617.0
2024-04-12 10:20:00,236.3,236.34,235.93,235.93,803.0,236.3,236.34,235.93,235.93,803.0
2024-04-12 10:25:00,235.95,236.44,235.94,236.43,6820.0,235.95,236.44,235.94,236.43,6820.0
2024-04-12 10:30:00,236.28,236.28,235.92,236.04,5476.0,236.28,236.28,235.92,236.04,5476.0
2024-04-12 10:35:00,235.94,236.03,235.08,235.08,12460.0,235.94,236.03,235.08,235.08,12460.0
2024-04-12 10:40:00,235.3,235.3,234.65,234.69,3421.0,235.3,235.3,234.65,234.69,3421.0
2024-04-12 10:45:00,234.63,234.8,234.48,234.52,2027.0,234.63,234.8,234.48,234.52,2027.0
2024-04-12 10:50:00,234.33,234.33,233.85,234.02,1763.0,234.33,234.33,233.85,234.02,1763.0
2024-04-12 10:55:00,234.28,234.68,234.28,234.43,3485.0,234.28,234.68,234.28,234.43,3485.0
2024-04-12 11:00:00,234.59,235.25,234.59,235.15,4346.0,234.59,235.25,234.59,235.15,4346.0
2024-04-12 11:05:00,235.07,235.1,234.94,234.95,3310.0,235.07,235.1,234.94,234.95,3310.0
2024-04-12 11:10:00,234.96,235.13,234.95,235.0,3175.0,234.96,235.13,234.95,235.0,3175.0
2024-04-12 11:15:00,234.97,235.16,234.68,235.16,12929.0,234.97,235.16,234.68,235.16,12929.0
2024-04-12 11:20:00,235.04,235.22,235.01,235.01,2542.0,235.04,235.22,235.01,235.01,2542.0
2024-04-12 11:25:00,234.95,235.1,234.91,235.09,2069.0,234.95,235.1,234.91,235.09,2069.0
2024-04-12 11:30:00,235.22,235.22,234.46,234.65,4645.0,235.22,235.22,234.46,234.65,4645.0
2024-04-12 11:35:00,234.75,234.82,234.34,234.36,2543.0,234.75,234.82,234.34,234.36,2543.0
2024-04-12 11:40:00,234.55,234.75,234.53,234.53,3071.0,234.55,234.75,234.53,234.53,3071.0
2024-04-12 11:45:00,234.79,235.02,234.77,234.94,2156.0,234.79,235.02,234.77,234.94,2156.0
2024-04-12 11:50:00,234.95,235.16,234.78,234.97,5736.0,234.95,235.16,234.78,234.97,5736.0
2024-04-12 11:55:00,234.89,234.98,234.81,234.83,3716.0,234.89,234.98,234.81,234.83,3716.0
2024-04-12 12:00:00,234.84,234.94,234.52,234.62,2670.0,234.84,234.94,234.52,234.62,2670.0
2024-04-12 12:05:00,234.75,234.88,234.75,234.85,1180.0,234.75,234.88,234.75,234.85,1180.0
2024-04-12 12:10:00,234.75,234.75,234.35,234.36,2230.0,234.75,234.75,234.35,234.36,2230.0
2024-04-12 12:15:00,234.34,234.34,233.83,233.86,3504.0,234.34,234.34,233.83,233.86,3504.0
2024-04-12 12:20:00,233.78,234.19,233.78,233.81,1970.0,233.78,234.19,233.78,233.81,1970.0
2024-04-12 12:25:00,233.82,234.03,233.5,233.5,1384.0,233.82,234.03,233.5,233.5,1384.0
2024-04-12 12:30:00,233.61,233.61,233.26,233.57,2730.0,233.61,233.61,233.26,233.57,2730.0
2024-04-12 12:35:00,233.46,233.47,233.24,233.47,1530.0,233.46,233.47,233.24,233.47,1530.0
2024-04-12 12:40:00,233.51,233.51,233.15,233.3,2086.0,233.51,233.51,233.15,233.3,2086.0
2024-04-12 12:45:00,233.18,233.51,233.18,233.48,573.0,233.18,233.51,233.18,233.48,573.0
2024-04-12 12:50:00,233.39,233.66,233.39,233.5,1064.0,233.39,233.66,233.39,233.5,1064.0
2024-04-12 12:55:00,233.56,233.66,233.33,233.66,2201.0,233.56,233.66,233.33,233.66,2201.0
2024-04-12 13:00:00,233.73,233.73,233.52,233.65,1370.0,233.73,233.73,233.52,233.65,1370.0
2024-04-12 13:05:00,233.66,233.81,233.52,233.61,2100.0,233.66,233.81,233.52,233.61,2100.0
2024-04-12 13:10:00,233.71,233.72,233.67,233.68,634.0,233.71,233.72,233.67,233.68,634.0
2024-04-12 13:15:00,233.72,233.9,233.53,233.53,2085.0,233.72,233.9,233.53,233.53,2085.0
2024-04-12 13:20:00,233.5,233.56,233.38,233.43,8626.0,233.5,233.56,233.38,233.43,8626.0
2024-04-12 13:25:00,233.45,233.46,233.03,233.03,3174.0,233.45,233.46,233.03,233.03,3174.0
2024-04-12 13:30:00,233.03,233.27,232.86,233.21,4111.0,233.03,233.27,232.86,233.21,4111.0
2024-04-12 13:35:00,233.26,233.38,233.19,233.38,908.0,233.26,233.38,233.19,233.38,908.0
2024-04-12 13:40:00,233.43,234.06,233.43,234.01,4325.0,233.43,234.06,233.43,234.01,4325.0
2024-04-12 13:45:00,234.01,234.4,233.9,234.4,2671.0,234.01,234.4,233.9,234.4,2671.0
2024-04-12 13:50:00,234.28,234.28,233.96,233.96,4542.0,234.28,234.28,233.96,233.96,4542.0
2024-04-12 13:55:00,233.88,233.88,233.51,233.51,2442.0,233.88,233.88,233.51,233.51,2442.0
2024-04-12 14:00:00,233.52,233.75,233.35,233.75,3517.0,233.52,233.75,233.35,233.75,3517.0
2024-04-12 14:05:00,233.74,234.47,233.74,234.34,3151.0,233.74,234.47,233.74,234.34,3151.0
2024-04-12 14:10:00,234.38,234.56,234.35,234.55,1701.0,234.38,234.56,234.35,234.55,1701.0
2024-04-12 14:15:00,234.43,234.67,234.31,234.4,2933.0,234.43,234.67,234.31,234.4,2933.0
2024-04-12 14:20:00,234.39,234.47,234.24,234.25,1118.0,234.39,234.47,234.24,234.25,1118.0
2024-04-12 14:25:00,234.24,234.25,233.92,234.15,2254.0,234.24,234.25,233.92,234.15,2254.0
2024-04-12 14:30:00,233.87,234.02,233.72,233.99,1671.0,233.87,234.02,233.72,233.99,1671.0
2024-04-12 14:35:00,233.82,233.82,233.57,233.57,1012.0,233.82,233.82,233.57,233.57,1012.0
2024-04-12 14:40:00,233.44,233.74,233.44,233.65,2476.0,233.44,233.74,233.44,233.65,2476.0
2024-04-12 14:45:00,233.54,233.57,233.39,233.41,1017.0,233.54,233.57,233.39,233.41,1017.0
2024-04-12 14:50:00,233.57,233.89,233.52,233.76,11634.0,233.57,233.89,233.52,233.76,11634.0
2024-04-12 14:55:00,233.77,233.77,233.55,233.56,2695.0,233.77,233.77,233.55,233.56,2695.0
2024-04-12 15:00:00,233.54,233.77,233.4,233.77,6500.0,233.54,233.77,233.4,233.77,6500.0
2024-04-12 15:05:00,233.83,234.0,233.73,233.96,1999.0,233.83,234.0,233.73,233.96,1999.0
2024-04-12 15:10:00,234.02,234.02,233.66,233.74,1526.0,234.02,234.02,233.66,233.74,1526.0
2024-04-12 15:15:00,233.65,233.97,233.65,233.82,3369.0,233.65,233.97,233.65,233.82,3369.0
2024-04-12 15:20:00,233.76,233.86,233.39,233.56,4830.0,233.76,233.86,233.39,233.56,4830.0
2024-04-12 15:25:00,233.64,233.76,233.45,233.45,12270.0,233.64,233.76,233.45,233.45,12270.0
2024-04-12 15:30:00,233.49,233.89,233.35,233.89,3988.0,233.49,233.89,233.35,233.89,3988.0
2024-04-12 15:35:00,233.83,233.83,233.21,233.31,9386.0,233.83,233.83,233.21,233.31,9386.0
2024-04-12 15:40:00,233.29,234.08,233.21,234.03,28764.0,233.29,234.08,233.21,234.03,28764.0
2024-04-12 15:45:00,234.0,234.33,233.77,233.9,6644.0,234.0,234.33,233.77,233.9,6644.0
2024-04-12 15:50:00,233.96,234.21,233.53,233.69,7044.0,233.96,234.21,233.53,233.69,7044.0
2024-04-12 15:55:00,233.76,234.31,233.76,234.13,41192.0,233.76,234.31,233.76,234.13,41192.0
2024-04-15 09:30:00,236.93,236.93,235.02,236.19,5979.0,236.93,236.93,235.02,236.19,5979.0
2024-04-15 09:35:00,236.37,236.37,236.37,236.37,100.0,236.37,236.37,236.37,236.37,100.0
2024-04-15 09:40:00,236.31,236.31,235.94,235.94,1496.0,236.31,236.31,235.94,235.94,1496.0
2024-04-15 09:45:00,235.48,235.48,235.15,235.26,1639.0,235.48,235.48,235.15,235.26,1639.0
2024-04-15 09:50:00,235.29,235.47,234.92,235.24,6550.0,235.29,235.47,234.92,235.24,6550.0
2024-04-15 09:55:00,234.77,234.77,234.64,234.65,800.0,234.77,234.77,234.64,234.65,800.0
2024-04-15 10:00:00,234.75,234.75,234.22,234.36,1142.0,234.75,234.75,234.22,234.36,1142.0
2024-04-15 10:05:00,234.14,234.17,233.41,233.41,3857.0,234.14,234.17,233.41,233.41,3857.0
2024-04-15 10:10:00,233.23,233.23,232.72,232.81,3812.0,233.23,233.23,232.72,232.81,3812.0
2024-04-15 10:15:00,232.71,233.6,232.7,233.46,7730.0,232.71,233.6,232.7,233.46,7730.0
2024-04-15 10:20:00,233.59,233.83,233.37,233.83,2000.0,233.59,233.83,233.37,233.83,2000.0
2024-04-15 10:25:00,233.95,233.95,233.63,233.76,600.0,233.95,233.95,233.63,233.76,600.0
2024-04-15 10:30:00,233.57,233.86,233.57,233.71,888.0,233.57,233.86,233.57,233.71,888.0
2024-04-15 10:35:00,233.86,233.86,233.36,233.36,2348.0,233.86,233.86,233.36,233.36,2348.0
2024-04-15 10:40:00,233.46,233.56,233.33,233.4,1603.0,233.46,233.56,233.33,233.4,1603.0
2024-04-15 10:45:00,233.21,233.48,233.21,233.45,608.0,233.21,233.48,233.21,233.45,608.0
2024-04-15 10:50:00,233.79,233.79,233.63,233.63,500.0,233.79,233.79,233.63,233.63,500.0
2024-04-15 10:55:00,233.4,233.49,233.36,233.49,751.0,233.4,233.49,233.36,233.49,751.0
2024-04-15 11:00:00,233.44,233.56,233.26,233.56,1000.0,233.44,233.56,233.26,233.56,1000.0
2024-04-15 11:05:00,233.56,233.62,233.51,233.55,1320.0,233.56,233.62,233.51,233.55,1320.0
2024-04-15 11:10:00,233.48,233.78,233.31,233.78,1211.0,233.48,233.78,233.31,233.78,1211.0
2024-04-15 11:15:00,233.67,233.67,233.55,233.55,809.0,233.67,233.67,233.55,233.55,809.0
2024-04-15 11:20:00,233.5,233.56,233.49,233.55,200.0,233.5,233.56,233.49,233.55,200.0
2024-04-15 11:25:00,233.51,233.71,233.49,233.71,1000.0,233.51,233.71,233.49,233.71,1000.0
2024-04-15 11:30:00,233.79,234.26,233.78,234.25,2345.0,233.79,234.26,233.78,234.25,2345.0
2024-04-15 11:35:00,234.26,234.26,233.99,234.12,1000.0,234.26,234.26,233.99,234.12,1000.0
2024-04-15 11:40:00,234.12,234.23,233.82,233.91,3664.0,234.12,234.23,233.82,233.91,3664.0
2024-04-15 11:45:00,233.79,233.91,233.79,233.82,600.0,233.79,233.91,233.79,233.82,600.0
2024-04-15 11:50:00,233.88,234.37,233.87,234.15,2500.0,233.88,234.37,233.87,234.15,2500.0
2024-04-15 11:55:00,234.15,234.15,233.86,233.87,1171.0,234.15,234.15,233.86,233.87,1171.0
2024-04-15 12:00:00,233.79,233.98,233.76,233.95,800.0,233.79,233.98,233.76,233.95,800.0
2024-04-15 12:05:00,234.04,234.04,233.79,234.01,1483.0,234.04,234.04,233.79,234.01,1483.0
2024-04-15 12:10:00,233.95,234.08,233.88,233.88,2088.0,233.95,234.08,233.88,233.88,2088.0
2024-04-15 12:15:00,233.93,233.93,233.62,233.62,400.0,233.93,233.93,233.62,233.62,400.0
2024-04-15 12:20:00,233.64,233.64,233.09,233.09,1620.0,233.64,233.64,233.09,233.09,1620.0
2024-04-15 12:25:00,233.19,233.33,233.05,233.3,1600.0,233.19,233.33,233.05,233.3,1600.0
2024-04-15 12:30:00,233.3,233.3,232.92,232.93,1619.0,233.3,233.3,232.92,232.93,1619.0
2024-04-15 12:35:00,232.82,232.95,232.76,232.85,3107.0,232.82,232.95,232.76,232.85,3107.0
2024-04-15 12:40:00,232.94,232.95,232.67,232.69,2600.0,232.94,232.95,232.67,232.69,2600.0
2024-04-15 12:45:00,232.79,232.79,232.62,232.62,800.0,232.79,232.79,232.62,232.62,800.0
2024-04-15 12:50:00,232.53,232.58,232.34,232.34,1600.0,232.53,232.58,232.34,232.34,1600.0
2024-04-15 12:55:00,232.43,232.58,232.43,232.57,2375.0,232.43,232.58,232.43,232.57,2375.0
2024-04-15 13:00:00,232.57,232.68,232.52,232.52,1087.0,232.57,232.68,232.52,232.52,1087.0
2024-04-15 13:05:00,232.82,232.85,232.76,232.85,300.0,232.82,232.85,232.76,232.85,300.0
2024-04-15 13:10:00,232.73,232.82,232.73,232.82,729.0,232.73,232.82,232.73,232.82,729.0
2024-04-15 13:15:00,232.63,232.64,232.44,232.44,1142.0,232.63,232.64,232.44,232.44,1142.0
2024-04-15 13:20:00,232.3,232.3,232.06,232.11,700.0,232.3,232.3,232.06,232.11,700.0
2024-04-15 13:25:00,231.9,231.9,231.57,231.57,855.0,231.9,231.9,231.57,231.57,855.0
2024-04-15 13:30:00,231.61,231.61,231.14,231.55,1203.0,231.61,231.61,231.14,231.55,1203.0
2024-04-15 13:35:00,231.61,231.66,231.54,231.56,1205.0,231.61,231.66,231.54,231.56,1205.0
2024-04-15 13:40:00,231.48,231.7,231.48,231.51,1316.0,231.48,231.7,231.48,231.51,1316.0
2024-04-15 13:45:00,231.63,231.7,231.28,231.28,1710.0,231.63,231.7,231.28,231.28,1710.0
2024-04-15 13:50:00,231.17,231.55,231.16,231.55,895.0,231.17,231.55,231.16,231.55,895.0
2024-04-15 13:55:00,231.5,231.99,231.5,231.99,1748.0,231.5,231.99,231.5,231.99,1748.0
2024-04-15 14:00:00,231.8,231.8,231.48,231.59,804.0,231.8,231.8,231.48,231.59,804.0
2024-04-15 14:05:00,231.61,231.74,231.44,231.47,1500.0,231.61,231.74,231.44,231.47,1500.0
2024-04-15 14:10:00,231.54,231.59,231.36,231.51,2510.0,231.54,231.59,231.36,231.51,2510.0
2024-04-15 14:15:00,231.56,231.69,231.39,231.61,1429.0,231.56,231.69,231.39,231.61,1429.0
2024-04-15 14:20:00,231.82,231.82,231.81,231.82,157.0,231.82,231.82,231.81,231.82,157.0
2024-04-15 14:25:00,231.41,231.57,231.41,231.52,882.0,231.41,231.57,231.41,231.52,882.0
2024-04-15 14:30:00,231.38,231.67,231.38,231.47,1852.0,231.38,231.67,231.38,231.47,1852.0
2024-04-15 14:35:00,231.95,232.1,231.41,231.41,7892.0,231.95,232.1,231.41,231.41,7892.0
2024-04-15 14:40:00,231.42,231.47,231.31,231.36,1209.0,231.42,231.47,231.31,231.36,1209.0
2024-04-15 14:45:00,231.25,231.25,230.97,230.98,500.0,231.25,231.25,230.97,230.98,500.0
2024-04-15 14:50:00,231.04,231.04,230.66,230.83,1876.0,231.04,231.04,230.66,230.83,1876.0
2024-04-15 14:55:00,230.88,231.27,230.88,230.98,1174.0,230.88,231.27,230.88,230.98,1174.0
2024-04-15 15:00:00,230.88,230.98,230.8,230.8,500.0,230.88,230.98,230.8,230.8,500.0
2024-04-15 15:05:00,230.65,230.72,230.5,230.7,1082.0,230.65,230.72,230.5,230.7,1082.0
2024-04-15 15:10:00,230.72,230.81,230.66,230.81,531.0,230.72,230.81,230.66,230.81,531.0
2024-04-15 15:15:00,230.79,230.84,230.14,230.21,6548.0,230.79,230.84,230.14,230.21,6548.0
2024-04-15 15:20:00,230.28,230.79,230.28,230.64,8695.0,230.28,230.79,230.28,230.64,8695.0
2024-04-15 15:25:00,230.57,230.63,230.44,230.54,4209.0,230.57,230.63,230.44,230.54,4209.0
2024-04-15 15:30:00,230.65,231.06,230.6,231.05,4540.0,230.65,231.06,230.6,231.05,4540.0
2024-04-15 15:35:00,230.82,230.95,230.61,230.67,3261.0,230.82,230.95,230.61,230.67,3261.0
2024-04-15 15:40:00,230.63,230.72,230.4,230.72,4351.0,230.63,230.72,230.4,230.72,4351.0
2024-04-15 15:45:00,230.57,231.2,230.57,231.16,3820.0,230.57,231.2,230.57,231.16,3820.0
2024-04-15 15:50:00,231.25,231.3,230.98,231.16,6040.0,231.25,231.3,230.98,231.16,6040.0
2024-04-15 15:55:00,231.1,231.43,231.06,231.2,32305.0,231.1,231.43,231.06,231.2,32305.0
2024-04-16 09:30:00,232.32,232.42,230.92,231.47,13253.0,232.32,232.42,230.92,231.47,13253.0
2024-04-16 09:35:00,231.93,232.58,230.8,230.8,7457.0,231.93,232.58,230.8,230.8,7457.0
2024-04-16 09:40:00,231.48,232.21,229.97,230.37,3457.0,231.48,232.21,229.97,230.37,3457.0
2024-04-16 09:45:00,230.22,230.22,228.93,228.93,1400.0,230.22,230.22,228.93,228.93,1400.0
2024-04-16 09:50:00,229.8,230.03,229.6,229.86,1978.0,229.8,230.03,229.6,229.86,1978.0
2024-04-16 09:55:00,229.86,230.5,229.86,230.21,4761.0,229.86,230.5,229.86,230.21,4761.0
2024-04-16 10:00:00,230.21,230.62,229.98,230.47,5826.0,230.21,230.62,229.98,230.47,5826.0
2024-04-16 10:05:00,230.5,230.88,230.33,230.78,2102.0,230.5,230.88,230.33,230.78,2102.0
2024-04-16 10:10:00,230.89,231.64,230.87,231.49,3959.0,230.89,231.64,230.87,231.49,3959.0
2024-04-16 10:15:00,231.83,231.92,231.26,231.45,3585.0,231.83,231.92,231.26,231.45,3585.0
2024-04-16 10:20:00,231.32,231.38,230.93,230.94,1411.0,231.32,231.38,230.93,230.94,1411.0
2024-04-16 10:25:00,231.09,231.09,230.67,230.91,2822.0,231.09,231.09,230.67,230.91,2822.0
2024-04-16 10:30:00,230.83,230.83,230.21,230.36,2305.0,230.83,230.83,230.21,230.36,2305.0
2024-04-16 10:35:00,230.22,230.4,229.85,229.99,6401.0,230.22,230.4,229.85,229.99,6401.0
2024-04-16 10:40:00,230.03,230.16,229.93,230.13,3272.0,230.03,230.16,229.93,230.13,3272.0
2024-04-16 10:45:00,230.06,230.56,229.98,230.54,3754.0,230.06,230.56,229.98,230.54,3754.0
2024-04-16 10:50:00,230.54,230.54,230.04,230.04,5205.0,230.54,230.54,230.04,230.04,5205.0
2024-04-16 10:55:00,230.1,230.13,229.5,229.5,2998.0,230.1,230.13,229.5,229.5,2998.0
2024-04-16 11:00:00,229.46,230.2,229.45,230.2,2688.0,229.46,230.2,229.45,230.2,2688.0
2024-04-16 11:05:00,229.87,229.98,229.81,229.98,818.0,229.87,229.98,229.81,229.98,818.0
2024-04-16 11:10:00,230.14,230.31,230.03,230.31,2574.0,230.14,230.31,230.03,230.31,2574.0
2024-04-16 11:15:00,230.32,230.86,230.32,230.34,1456.0,230.32,230.86,230.32,230.34,1456.0
2024-04-16 11:20:00,230.34,230.84,230.34,230.81,1659.0,230.34,230.84,230.34,230.81,1659.0
2024-04-16 11:25:00,230.7,231.02,230.63,230.94,4114.0,230.7,231.02,230.63,230.94,4114.0
2024-04-16 11:30:00,230.83,230.83,230.46,230.46,919.0,230.83,230.83,230.46,230.46,919.0
2024-04-16 11:35:00,230.47,230.52,230.47,230.52,715.0,230.47,230.52,230.47,230.52,715.0
2024-04-16 11:40:00,230.38,230.77,230.37,230.75,3157.0,230.38,230.77,230.37,230.75,3157.0
2024-04-16 11:45:00,230.84,230.95,230.61,230.88,1591.0,230.84,230.95,230.61,230.88,1591.0
2024-04-16 11:50:00,230.93,231.41,230.92,231.41,1719.0,230.93,231.41,230.92,231.41,1719.0
2024-04-16 11:55:00,231.67,231.67,231.29,231.47,3595.0,231.67,231.67,231.29,231.47,3595.0
2024-04-16 12:00:00,231.35,231.35,230.64,230.68,1900.0,231.35,231.35,230.64,230.68,1900.0
2024-04-16 12:05:00,230.84,231.23,230.82,231.05,1586.0,230.84,231.23,230.82,231.05,1586.0
2024-04-16 12:10:00,231.01,231.01,231.0,231.01,200.0,231.01,231.01,231.0,231.01,200.0
2024-04-16 12:15:00,231.02,231.14,231.02,231.03,1162.0,231.02,231.14,231.02,231.03,1162.0
2024-04-16 12:20:00,231.1,231.23,230.95,231.03,3270.0,231.1,231.23,230.95,231.03,3270.0
2024-04-16 12:25:00,231.09,231.24,231.07,231.24,506.0,231.09,231.24,231.07,231.24,506.0
2024-04-16 12:30:00,231.2,231.2,230.73,230.73,3321.0,231.2,231.2,230.73,230.73,3321.0
2024-04-16 12:35:00,230.58,230.77,230.4,230.4,1202.0,230.58,230.77,230.4,230.4,1202.0
2024-04-16 12:40:00,230.47,230.6,230.42,230.58,717.0,230.47,230.6,230.42,230.58,717.0
2024-04-16 12:45:00,230.62,231.11,230.61,231.11,1207.0,230.62,231.11,230.61,231.11,1207.0
2024-04-16 12:50:00,231.14,231.15,230.93,231.01,2056.0,231.14,231.15,230.93,231.01,2056.0
2024-04-16 12:55:00,231.1,231.24,230.94,231.24,2010.0,231.1,231.24,230.94,231.24,2010.0
2024-04-16 13:00:00,231.14,231.14,230.77,230.84,1354.0,231.14,231.14,230.77,230.84,1354.0
2024-04-16 13:05:00,230.7,231.11,230.7,231.04,1022.0,230.7,231.11,230.7,231.04,1022.0
2024-04-16 13:10:00,231.13,231.13,230.8,230.93,1465.0,231.13,231.13,230.8,230.93,1465.0
2024-04-16 13:15:00,230.92,231.02,230.92,231.02,300.0,230.92,231.02,230.92,231.02,300.0
2024-04-16 13:20:00,230.98,230.98,230.67,230.82,1000.0,230.98,230.98,230.67,230.82,1000.0
2024-04-16 13:25:00,230.83,230.85,230.39,230.51,2950.0,230.83,230.85,230.39,230.51,2950.0
2024-04-16 13:30:00,230.6,230.6,229.63,229.96,3547.0,230.6,230.6,229.63,229.96,3547.0
2024-04-16 13:35:00,230.35,230.86,230.35,230.53,1200.0,230.35,230.86,230.35,230.53,1200.0
2024-04-16 13:40:00,230.74,230.84,230.53,230.59,1623.0,230.74,230.84,230.53,230.59,1623.0
2024-04-16 13:45:00,230.71,230.84,230.3,230.3,3100.0,230.71,230.84,230.3,230.3,3100.0
2024-04-16 13:50:00,230.39,230.39,229.88,230.22,1397.0,230.39,230.39,229.88,230.22,1397.0
2024-04-16 13:55:00,230.25,230.34,230.21,230.21,990.0,230.25,230.34,230.21,230.21,990.0
2024-04-16 14:00:00,230.45,230.58,230.18,230.36,2907.0,230.45,230.58,230.18,230.36,2907.0
2024-04-16 14:05:00,230.6,231.31,230.51,231.27,7127.0,230.6,231.31,230.51,231.27,7127.0
2024-04-16 14:10:00,231.16,231.31,230.39,230.4,2157.0,231.16,231.31,230.39,230.4,2157.0
2024-04-16 14:15:00,230.04,230.04,229.3,229.3,1212.0,230.04,230.04,229.3,229.3,1212.0
2024-04-16 14:20:00,229.29,229.52,229.0,229.52,4094.0,229.29,229.52,229.0,229.52,4094.0
2024-04-16 14:25:00,229.76,229.78,229.22,229.36,1848.0,229.76,229.78,229.22,229.36,1848.0
2024-04-16 14:30:00,229.41,230.26,229.4,230.26,3211.0,229.41,230.26,229.4,230.26,3211.0
2024-04-16 14:35:00,230.12,230.2,229.75,230.2,7356.0,230.12,230.2,229.75,230.2,7356.0
2024-04-16 14:40:00,230.05,230.05,229.98,230.02,600.0,230.05,230.05,229.98,230.02,600.0
2024-04-16 14:45:00,230.02,230.1,229.83,229.87,27372.0,230.02,230.1,229.83,229.87,27372.0
2024-04-16 14:50:00,229.95,230.4,229.94,230.4,9075.0,229.95,230.4,229.94,230.4,9075.0
2024-04-16 14:55:00,230.4,230.73,230.4,230.67,2155.0,230.4,230.73,230.4,230.67,2155.0
2024-04-16 15:00:00,230.67,230.76,230.16,230.23,5299.0,230.67,230.76,230.16,230.23,5299.0
2024-04-16 15:05:00,230.37,230.51,230.31,230.31,4900.0,230.37,230.51,230.31,230.31,4900.0
2024-04-16 15:10:00,230.15,230.3,229.98,229.99,1036.0,230.15,230.3,229.98,229.99,1036.0
2024-04-16 15:15:00,229.85,229.98,229.6,229.98,4415.0,229.85,229.98,229.6,229.98,4415.0
2024-04-16 15:20:00,229.98,229.98,229.84,229.89,2206.0,229.98,229.98,229.84,229.89,2206.0
2024-04-16 15:25:00,229.79,229.79,229.6,229.6,4201.0,229.79,229.79,229.6,229.6,4201.0
2024-04-16 15:30:00,229.55,229.56,228.84,228.91,4206.0,229.55,229.56,228.84,228.91,4206.0
2024-04-16 15:35:00,228.76,229.5,228.75,229.5,7527.0,228.76,229.5,228.75,229.5,7527.0
2024-04-16 15:40:00,229.51,229.57,229.22,229.43,6465.0,229.51,229.57,229.22,229.43,6465.0
2024-04-16 15:45:00,229.57,229.86,229.44,229.83,9493.0,229.57,229.86,229.44,229.83,9493.0
2024-04-16 15:50:00,229.73,229.84,229.51,229.65,7036.0,229.73,229.84,229.51,229.65,7036.0
2024-04-16 15:55:00,229.72,229.82,228.9,229.25,28617.0,229.72,229.82,228.9,229.25,28617.0
2024-04-17 09:30:00,230.56,231.58,228.57,229.37,14070.0,230.56,231.58,228.57,229.37,14070.0
2024-04-17 09:35:00,229.4,230.51,228.7,228.75,7047.0,229.4,230.51,228.7,228.75,7047.0
2024-04-17 09:40:00,229.95,229.97,228.07,228.84,4734.0,229.95,229.97,228.07,228.84,4734.0
2024-04-17 09:45:00,228.84,229.51,228.53,228.86,4100.0,228.84,229.51,228.53,228.86,4100.0
2024-04-17 09:50:00,228.72,230.21,228.72,230.07,8933.0,228.72,230.21,228.72,230.07,8933.0
2024-04-17 09:55:00,230.22,230.38,229.54,229.55,6285.0,230.22,230.38,229.54,229.55,6285.0
2024-04-17 10:00:00,229.68,229.86,228.47,228.47,4768.0,229.68,229.86,228.47,228.47,4768.0
2024-04-17 10:05:00,228.47,229.33,228.47,229.33,800.0,228.47,229.33,228.47,229.33,800.0
2024-04-17 10:10:00,229.44,229.44,228.4,228.8,4711.0,229.44,229.44,228.4,228.8,4711.0
2024-04-17 10:15:00,228.78,229.51,228.78,229.33,2722.0,228.78,229.51,228.78,229.33,2722.0
2024-04-17 10:20:00,229.25,229.31,228.85,228.85,1371.0,229.25,229.31,228.85,228.85,1371.0
2024-04-17 10:25:00,229.09,229.18,229.03,229.18,1057.0,229.09,229.18,229.03,229.18,1057.0
2024-04-17 10:30:00,229.11,229.47,229.02,229.39,3244.0,229.11,229.47,229.02,229.39,3244.0
2024-04-17 10:35:00,229.64,229.83,229.42,229.83,6771.0,229.64,229.83,229.42,229.83,6771.0
2024-04-17 10:40:00,229.76,229.85,229.35,229.35,3394.0,229.76,229.85,229.35,229.35,3394.0
2024-04-17 10:45:00,229.49,229.94,229.45,229.75,2552.0,229.49,229.94,229.45,229.75,2552.0
2024-04-17 10:50:00,229.95,229.95,229.14,229.6,15443.0,229.95,229.95,229.14,229.6,15443.0
2024-04-17 10:55:00,229.7,229.83,229.28,229.29,2395.0,229.7,229.83,229.28,229.29,2395.0
2024-04-17 11:00:00,229.49,229.93,229.48,229.59,2184.0,229.49,229.93,229.48,229.59,2184.0
2024-04-17 11:05:00,229.59,229.68,229.35,229.53,2286.0,229.59,229.68,229.35,229.53,2286.0
2024-04-17 11:10:00,229.56,229.86,229.36,229.54,1675.0,229.56,229.86,229.36,229.54,1675.0
2024-04-17 11:15:00,229.62,229.64,229.35,229.35,1143.0,229.62,229.64,229.35,229.35,1143.0
2024-04-17 11:20:00,229.54,229.7,229.44,229.68,2966.0,229.54,229.7,229.44,229.68,2966.0
2024-04-17 11:25:00,229.58,229.7,229.39,229.47,4902.0,229.58,229.7,229.39,229.47,4902.0
2024-04-17 11:30:00,229.5,229.58,229.19,229.58,7740.0,229.5,229.58,229.19,229.58,7740.0
2024-04-17 11:35:00,229.34,229.58,229.34,229.5,2283.0,229.34,229.58,229.34,229.5,2283.0
2024-04-17 11:40:00,229.49,229.9,229.48,229.71,1204.0,229.49,229.9,229.48,229.71,1204.0
2024-04-17 11:45:00,229.85,229.87,229.79,229.87,1627.0,229.85,229.87,229.79,229.87,1627.0
2024-04-17 11:50:00,230.05,230.17,229.86,230.17,2731.0,230.05,230.17,229.86,230.17,2731.0
2024-04-17 11:55:00,230.17,230.17,229.7,229.7,1855.0,230.17,230.17,229.7,229.7,1855.0
2024-04-17 12:00:00,229.68,229.68,228.98,228.98,1735.0,229.68,229.68,228.98,228.98,1735.0
2024-04-17 12:05:00,228.99,228.99,228.58,228.63,4233.0,228.99,228.99,228.58,228.63,4233.0
2024-04-17 12:10:00,228.68,229.15,228.67,229.15,2625.0,228.68,229.15,228.67,229.15,2625.0
2024-04-17 12:15:00,228.95,228.95,228.57,228.57,699.0,228.95,228.95,228.57,228.57,699.0
2024-04-17 12:20:00,228.52,228.7,228.25,228.25,2236.0,228.52,228.7,228.25,228.25,2236.0
2024-04-17 12:25:00,228.36,228.5,228.2,228.2,1136.0,228.36,228.5,228.2,228.2,1136.0
2024-04-17 12:30:00,227.92,228.16,227.92,228.01,300.0,227.92,228.16,227.92,228.01,300.0
2024-04-17 12:35:00,227.82,227.95,227.82,227.91,1125.0,227.82,227.95,227.82,227.91,1125.0
2024-04-17 12:40:00,227.89,228.2,227.79,227.84,1822.0,227.89,228.2,227.79,227.84,1822.0
2024-04-17 12:45:00,227.75,228.21,227.65,228.21,2005.0,227.75,228.21,227.65,228.21,2005.0
2024-04-17 12:50:00,228.26,228.36,228.26,228.36,300.0,228.26,228.36,228.26,228.36,300.0
2024-04-17 12:55:00,228.58,228.59,227.84,227.97,938.0,228.58,228.59,227.84,227.97,938.0
2024-04-17 13:00:00,227.82,228.11,227.82,228.11,1767.0,227.82,228.11,227.82,228.11,1767.0
2024-04-17 13:05:00,228.01,228.2,228.0,228.05,1263.0,228.01,228.2,228.0,228.05,1263.0
2024-04-17 13:10:00,228.09,228.11,227.94,227.94,486.0,228.09,228.11,227.94,227.94,486.0
2024-04-17 13:15:00,227.95,228.53,227.95,228.5,850.0,227.95,228.53,227.95,228.5,850.0
2024-04-17 13:20:00,228.65,228.85,228.65,228.84,385.0,228.65,228.85,228.65,228.84,385.0
2024-04-17 13:25:00,228.88,228.93,228.66,228.93,1114.0,228.88,228.93,228.66,228.93,1114.0
2024-04-17 13:30:00,229.08,229.08,228.67,228.68,302.0,229.08,229.08,228.67,228.68,302.0
2024-04-17 13:35:00,228.59,228.86,228.59,228.86,949.0,228.59,228.86,228.59,228.86,949.0
2024-04-17 13:40:00,228.68,228.68,228.5,228.65,1068.0,228.68,228.68,228.5,228.65,1068.0
2024-04-17 13:45:00,228.56,228.76,228.45,228.76,1000.0,228.56,228.76,228.45,228.76,1000.0
2024-04-17 13:50:00,228.84,228.88,228.53,228.74,7492.0,228.84,228.88,228.53,228.74,7492.0
2024-04-17 13:55:00,229.04,229.36,228.81,229.17,2417.0,229.04,229.36,228.81,229.17,2417.0
2024-04-17 14:00:00,229.02,229.08,228.96,229.04,1647.0,229.02,229.08,228.96,229.04,1647.0
2024-04-17 14:05:00,229.04,229.18,228.92,229.14,2361.0,229.04,229.18,228.92,229.14,2361.0
2024-04-17 14:10:00,228.96,229.08,228.72,228.72,1148.0,228.96,229.08,228.72,228.72,1148.0
2024-04-17 14:15:00,228.62,228.62,228.46,228.53,526.0,228.62,228.62,228.46,228.53,526.0
2024-04-17 14:20:00,228.36,228.4,228.16,228.33,2576.0,228.36,228.4,228.16,228.33,2576.0
2024-04-17 14:25:00,228.38,228.66,228.37,228.46,3184.0,228.38,228.66,228.37,228.46,3184.0
2024-04-17 14:30:00,228.54,228.54,228.29,228.29,875.0,228.54,228.54,228.29,228.29,875.0
2024-04-17 14:35:00,228.2,228.38,228.13,228.38,2626.0,228.2,228.38,228.13,228.38,2626.0
2024-04-17 14:40:00,228.51,229.4,228.46,229.31,2626.0,228.51,229.4,228.46,229.31,2626.0
2024-04-17 14:45:00,229.39,229.49,228.73,228.8,2467.0,229.39,229.49,228.73,228.8,2467.0
2024-04-17 14:50:00,228.64,228.78,228.02,228.02,2859.0,228.64,228.78,228.02,228.02,2859.0
2024-04-17 14:55:00,227.96,228.05,227.65,227.88,2599.0,227.96,228.05,227.65,227.88,2599.0
2024-04-17 15:00:00,227.73,227.84,227.55,227.58,4704.0,227.73,227.84,227.55,227.58,4704.0
2024-04-17 15:05:00,227.62,227.74,227.45,227.6,10798.0,227.62,227.74,227.45,227.6,10798.0
2024-04-17 15:10:00,227.65,227.65,227.39,227.5,3544.0,227.65,227.65,227.39,227.5,3544.0
2024-04-17 15:15:00,227.58,228.04,227.57,228.02,2245.0,227.58,228.04,227.57,228.02,2245.0
2024-04-17 15:20:00,227.97,228.26,227.97,228.26,3322.0,227.97,228.26,227.97,228.26,3322.0
2024-04-17 15:25:00,228.17,228.25,227.94,228.05,2909.0,228.17,228.25,227.94,228.05,2909.0
2024-04-17 15:30:00,228.08,228.48,228.02,228.42,3817.0,228.08,228.48,228.02,228.42,3817.0
2024-04-17 15:35:00,228.31,228.33,227.86,228.0,4490.0,228.31,228.33,227.86,228.0,4490.0
2024-04-17 15:40:00,227.94,228.2,227.71,228.0,5339.0,227.94,228.2,227.71,228.0,5339.0
2024-04-17 15:45:00,227.99,227.99,227.62,227.63,8361.0,227.99,227.99,227.62,227.63,8361.0
2024-04-17 15:50:00,227.51,227.78,227.12,227.48,22980.0,227.51,227.78,227.12,227.48,22980.0
2024-04-17 15:55:00,227.4,227.65,226.87,227.13,38043.0,227.4,227.65,226.87,227.13,38043.0
2024-04-18 09:30:00,225.19,225.42,222.71,222.74,9028.0,225.19,225.42,222.71,222.74,9028.0
2024-04-18 09:35:00,223.53,225.63,222.91,225.63,4799.0,223.53,225.63,222.91,225.63,4799.0
2024-04-18 09:40:00,225.53,226.51,225.53,226.14,1100.0,225.53,226.51,225.53,226.14,1100.0
2024-04-18 09:45:00,226.42,226.6,225.17,226.24,4581.0,226.42,226.6,225.17,226.24,4581.0
2024-04-18 09:50:00,226.24,226.6,225.88,226.16,1301.0,226.24,226.6,225.88,226.16,1301.0
2024-04-18 09:55:00,226.36,227.24,226.36,227.04,710.0,226.36,227.24,226.36,227.04,710.0
2024-04-18 10:00:00,227.36,227.88,226.8,227.26,5123.0,227.36,227.88,226.8,227.26,5123.0
2024-04-18 10:05:00,227.08,227.65,227.07,227.33,1126.0,227.08,227.65,227.07,227.33,1126.0
2024-04-18 10:10:00,227.23,227.76,227.23,227.76,1040.0,227.23,227.76,227.23,227.76,1040.0
2024-04-18 10:15:00,228.12,228.64,227.89,228.59,5494.0,228.12,228.64,227.89,228.59,5494.0
2024-04-18 10:20:00,228.65,228.65,228.34,228.61,1024.0,228.65,228.65,228.34,228.61,1024.0
2024-04-18 10:25:00,228.42,228.98,228.2,228.98,5442.0,228.42,228.98,228.2,228.98,5442.0
2024-04-18 10:30:00,228.98,229.56,228.75,229.21,24050.0,228.98,229.56,228.75,229.21,24050.0
2024-04-18 10:35:00,229.29,229.4,228.62,228.63,1066.0,229.29,229.4,228.62,228.63,1066.0
2024-04-18 10:40:00,228.77,228.79,228.75,228.76,736.0,228.77,228.79,228.75,228.76,736.0
2024-04-18 10:45:00,228.94,228.99,228.82,228.98,2501.0,228.94,228.99,228.82,228.98,2501.0
2024-04-18 10:50:00,228.92,229.01,228.91,228.94,846.0,228.92,229.01,228.91,228.94,846.0
2024-04-18 10:55:00,229.03,229.44,229.03,229.22,1202.0,229.03,229.44,229.03,229.22,1202.0
2024-04-18 11:00:00,229.12,229.12,229.09,229.09,200.0,229.12,229.12,229.09,229.09,200.0
2024-04-18 11:05:00,229.27,229.51,229.27,229.51,1068.0,229.27,229.51,229.27,229.51,1068.0
2024-04-18 11:10:00,229.36,229.45,229.18,229.45,1560.0,229.36,229.45,229.18,229.45,1560.0
2024-04-18 11:15:00,229.46,230.07,229.36,229.47,5068.0,229.46,230.07,229.36,229.47,5068.0
2024-04-18 11:20:00,229.52,229.86,229.52,229.86,3641.0,229.52,229.86,229.52,229.86,3641.0
2024-04-18 11:25:00,229.85,230.23,229.68,229.68,11768.0,229.85,230.23,229.68,229.68,11768.0
2024-04-18 11:30:00,229.52,229.64,229.44,229.53,1216.0,229.52,229.64,229.44,229.53,1216.0
2024-04-18 11:35:00,229.53,229.99,229.41,229.99,2544.0,229.53,229.99,229.41,229.99,2544.0
2024-04-18 11:40:00,229.84,230.04,229.78,229.84,2701.0,229.84,230.04,229.78,229.84,2701.0
2024-04-18 11:45:00,229.8,229.91,229.53,229.91,1940.0,229.8,229.91,229.53,229.91,1940.0
2024-04-18 11:50:00,229.91,230.23,229.9,230.23,2320.0,229.91,230.23,229.9,230.23,2320.0
2024-04-18 11:55:00,230.14,230.52,229.99,229.99,5473.0,230.14,230.52,229.99,229.99,5473.0
2024-04-18 12:00:00,229.92,230.35,229.92,229.98,1989.0,229.92,230.35,229.92,229.98,1989.0
2024-04-18 12:05:00,229.63,229.63,229.46,229.48,400.0,229.63,229.63,229.46,229.48,400.0
2024-04-18 12:10:00,229.38,229.5,229.37,229.44,836.0,229.38,229.5,229.37,229.44,836.0
2024-04-18 12:15:00,229.37,229.67,229.19,229.67,3078.0,229.37,229.67,229.19,229.67,3078.0
2024-04-18 12:20:00,229.62,229.62,229.48,229.51,657.0,229.62,229.62,229.48,229.51,657.0
2024-04-18 12:25:00,229.46,229.66,229.15,229.36,4000.0,229.46,229.66,229.15,229.36,4000.0
2024-04-18 12:30:00,229.42,229.55,228.7,228.7,1811.0,229.42,229.55,228.7,228.7,1811.0
2024-04-18 12:35:00,228.75,229.02,228.74,229.01,671.0,228.75,229.02,228.74,229.01,671.0
2024-04-18 12:40:00,229.13,229.13,228.78,229.02,2159.0,229.13,229.13,228.78,229.02,2159.0
2024-04-18 12:45:00,229.13,229.14,228.91,229.06,1852.0,229.13,229.14,228.91,229.06,1852.0
2024-04-18 12:50:00,228.94,228.94,228.7,228.83,846.0,228.94,228.94,228.7,228.83,846.0
2024-04-18 12:55:00,228.7,228.88,228.69,228.69,1302.0,228.7,228.88,228.69,228.69,1302.0
2024-04-18 13:00:00,228.84,228.96,228.65,228.65,3638.0,228.84,228.96,228.65,228.65,3638.0
2024-04-18 13:05:00,228.6,228.64,228.38,228.56,704.0,228.6,228.64,228.38,228.56,704.0
2024-04-18 13:10:00,228.47,228.47,228.25,228.25,500.0,228.47,228.47,228.25,228.25,500.0
2024-04-18 13:15:00,228.31,228.45,227.74,227.74,1216.0,228.31,228.45,227.74,227.74,1216.0
2024-04-18 13:20:00,227.95,228.01,227.61,227.65,1234.0,227.95,228.01,227.61,227.65,1234.0
2024-04-18 13:25:00,227.28,228.04,227.28,228.03,4712.0,227.28,228.04,227.28,228.03,4712.0
2024-04-18 13:30:00,227.87,227.87,227.57,227.61,676.0,227.87,227.87,227.57,227.61,676.0
2024-04-18 13:35:00,227.55,227.55,227.29,227.3,400.0,227.55,227.55,227.29,227.3,400.0
2024-04-18 13:40:00,227.37,227.39,226.85,227.25,1507.0,227.37,227.39,226.85,227.25,1507.0
2024-04-18 13:45:00,227.32,227.32,227.13,227.13,400.0,227.32,227.32,227.13,227.13,400.0
2024-04-18 13:50:00,227.25,227.34,226.76,226.93,3416.0,227.25,227.34,226.76,226.93,3416.0
2024-04-18 13:55:00,226.83,227.03,226.64,227.03,1364.0,226.83,227.03,226.64,227.03,1364.0
2024-04-18 14:00:00,227.02,227.02,226.82,226.82,714.0,227.02,227.02,226.82,226.82,714.0
2024-04-18 14:05:00,226.86,226.86,226.69,226.69,500.0,226.86,226.86,226.69,226.69,500.0
2024-04-18 14:10:00,226.72,226.72,226.52,226.71,1180.0,226.72,226.72,226.52,226.71,1180.0
2024-04-18 14:15:00,226.75,226.87,226.73,226.75,1040.0,226.75,226.87,226.73,226.75,1040.0
2024-04-18 14:20:00,226.59,226.86,226.59,226.86,740.0,226.59,226.86,226.59,226.86,740.0
2024-04-18 14:25:00,226.72,226.72,226.2,226.2,1265.0,226.72,226.72,226.2,226.2,1265.0
2024-04-18 14:30:00,226.02,226.02,225.58,225.58,700.0,226.02,226.02,225.58,225.58,700.0
2024-04-18 14:35:00,225.82,226.11,225.68,226.06,3644.0,225.82,226.11,225.68,226.06,3644.0
2024-04-18 14:40:00,226.04,226.17,226.04,226.17,618.0,226.04,226.17,226.04,226.17,618.0
2024-04-18 14:45:00,226.06,226.22,226.06,226.06,1381.0,226.06,226.22,226.06,226.06,1381.0
2024-04-18 14:50:00,226.06,226.1,225.81,225.83,2437.0,226.06,226.1,225.81,225.83,2437.0
2024-04-18 14:55:00,225.89,225.9,225.76,225.76,1130.0,225.89,225.9,225.76,225.76,1130.0
2024-04-18 15:00:00,225.98,226.32,225.93,226.09,1177.0,225.98,226.32,225.93,226.09,1177.0
2024-04-18 15:05:00,226.06,226.23,226.03,226.03,1010.0,226.06,226.23,226.03,226.03,1010.0
2024-04-18 15:10:00,225.96,226.37,225.95,226.26,2979.0,225.96,226.37,225.95,226.26,2979.0
2024-04-18 15:15:00,226.43,226.43,226.14,226.31,1467.0,226.43,226.43,226.14,226.31,1467.0
2024-04-18 15:20:00,226.58,226.59,226.34,226.59,1671.0,226.58,226.59,226.34,226.59,1671.0
2024-04-18 15:25:00,226.63,226.92,226.63,226.87,1137.0,226.63,226.92,226.63,226.87,1137.0
2024-04-18 15:30:00,226.88,227.11,226.86,227.11,2062.0,226.88,227.11,226.86,227.11,2062.0
2024-04-18 15:35:00,227.12,227.3,226.91,227.1,2587.0,227.12,227.3,226.91,227.1,2587.0
2024-04-18 15:40:00,227.02,227.27,227.0,227.27,2451.0,227.02,227.27,227.0,227.27,2451.0
2024-04-18 15:45:00,227.21,227.26,227.08,227.1,3503.0,227.21,227.26,227.08,227.1,3503.0
2024-04-18 15:50:00,227.04,227.35,226.71,226.86,6664.0,227.04,227.35,226.71,226.86,6664.0
2024-04-18 15:55:00,226.77,227.27,226.75,227.26,39721.0,226.77,227.27,226.75,227.26,39721.0
2024-04-19 09:30:00,227.54,228.66,227.54,228.4,37605.0,227.54,228.66,227.54,228.4,37605.0
2024-04-19 09:35:00,228.43,228.43,227.83,227.83,500.0,228.43,228.43,227.83,227.83,500.0
2024-04-19 09:40:00,227.69,228.56,227.69,228.53,1119.0,227.69,228.56,227.69,228.53,1119.0
2024-04-19 09:45:00,228.57,229.04,228.34,229.04,2437.0,228.57,229.04,228.34,229.04,2437.0
2024-04-19 09:50:00,228.64,229.15,228.41,229.15,929.0,228.64,229.15,228.41,229.15,929.0
2024-04-19 09:55:00,229.27,229.57,228.84,229.57,3518.0,229.27,229.57,228.84,229.57,3518.0
2024-04-19 10:00:00,229.43,229.85,228.87,229.06,2900.0,229.43,229.85,228.87,229.06,2900.0
2024-04-19 10:05:00,229.17,229.18,228.69,229.14,2280.0,229.17,229.18,228.69,229.14,2280.0
2024-04-19 10:10:00,228.98,229.06,228.76,229.03,2514.0,228.98,229.06,228.76,229.03,2514.0
2024-04-19 10:15:00,229.29,229.42,228.74,228.74,5299.0,229.29,229.42,228.74,228.74,5299.0
2024-04-19 10:20:00,228.81,229.32,228.65,228.66,2672.0,228.81,229.32,228.65,228.66,2672.0
2024-04-19 10:25:00,228.53,229.14,228.53,229.14,1704.0,228.53,229.14,228.53,229.14,1704.0
2024-04-19 10:30:00,229.18,229.18,228.53,228.53,3837.0,229.18,229.18,228.53,228.53,3837.0
2024-04-19 10:35:00,228.41,228.49,227.7,227.7,2896.0,228.41,228.49,227.7,227.7,2896.0
2024-04-19 10:40:00,227.92,228.23,227.92,228.23,1000.0,227.92,228.23,227.92,228.23,1000.0
2024-04-19 10:45:00,228.51,228.64,228.25,228.25,1786.0,228.51,228.64,228.25,228.25,1786.0
2024-04-19 10:50:00,228.25,228.34,228.07,228.34,1064.0,228.25,228.34,228.07,228.34,1064.0
2024-04-19 10:55:00,228.28,228.28,228.12,228.15,701.0,228.28,228.28,228.12,228.15,701.0
2024-04-19 11:00:00,227.99,227.99,227.73,227.76,1800.0,227.99,227.99,227.73,227.76,1800.0
2024-04-19 11:05:00,227.74,228.09,227.61,228.02,1623.0,227.74,228.09,227.61,228.02,1623.0
2024-04-19 11:10:00,227.96,228.13,227.81,227.81,1409.0,227.96,228.13,227.81,227.81,1409.0
2024-04-19 11:15:00,227.76,227.86,227.5,227.58,2175.0,227.76,227.86,227.5,227.58,2175.0
2024-04-19 11:20:00,227.45,227.78,227.45,227.59,3400.0,227.45,227.78,227.45,227.59,3400.0
2024-04-19 11:25:00,227.71,227.71,227.47,227.66,1471.0,227.71,227.71,227.47,227.66,1471.0
2024-04-19 11:30:00,227.7,227.7,227.44,227.7,2302.0,227.7,227.7,227.44,227.7,2302.0
2024-04-19 11:35:00,227.8,227.83,227.48,227.74,1750.0,227.8,227.83,227.48,227.74,1750.0
2024-04-19 11:40:00,227.84,227.86,227.38,227.58,2485.0,227.84,227.86,227.38,227.58,2485.0
2024-04-19 11:45:00,227.47,227.57,227.35,227.48,1182.0,227.47,227.57,227.35,227.48,1182.0
2024-04-19 11:50:00,227.62,227.62,227.46,227.46,1498.0,227.62,227.62,227.46,227.46,1498.0
2024-04-19 11:55:00,227.33,227.37,227.31,227.37,700.0,227.33,227.37,227.31,227.37,700.0
2024-04-19 12:00:00,227.45,227.78,227.45,227.49,3238.0,227.45,227.78,227.45,227.49,3238.0
2024-04-19 12:05:00,227.65,227.75,227.48,227.51,700.0,227.65,227.75,227.48,227.51,700.0
2024-04-19 12:10:00,227.33,227.37,227.02,227.02,1126.0,227.33,227.37,227.02,227.02,1126.0
2024-04-19 12:15:00,227.02,227.03,226.78,226.91,1200.0,227.02,227.03,226.78,226.91,1200.0
2024-04-19 12:20:00,226.81,226.99,226.78,226.78,528.0,226.81,226.99,226.78,226.78,528.0
2024-04-19 12:25:00,226.85,226.95,226.74,226.76,3669.0,226.85,226.95,226.74,226.76,3669.0
2024-04-19 12:30:00,226.86,226.94,226.66,226.87,1974.0,226.86,226.94,226.66,226.87,1974.0
2024-04-19 12:35:00,226.74,226.74,226.44,226.44,3137.0,226.74,226.74,226.44,226.44,3137.0
2024-04-19 12:40:00,226.47,226.68,226.35,226.68,1956.0,226.47,226.68,226.35,226.68,1956.0
2024-04-19 12:45:00,226.82,226.87,226.7,226.71,1335.0,226.82,226.87,226.7,226.71,1335.0
2024-04-19 12:50:00,226.72,227.15,226.72,226.8,3680.0,226.72,227.15,226.72,226.8,3680.0
2024-04-19 12:55:00,226.83,226.93,226.83,226.91,1493.0,226.83,226.93,226.83,226.91,1493.0
2024-04-19 13:00:00,227.08,227.09,226.8,226.8,1026.0,227.08,227.09,226.8,226.8,1026.0
2024-04-19 13:05:00,226.9,226.93,226.86,226.93,300.0,226.9,226.93,226.86,226.93,300.0
2024-04-19 13:10:00,226.9,227.05,226.82,226.82,1571.0,226.9,227.05,226.82,226.82,1571.0
2024-04-19 13:15:00,226.74,226.88,226.66,226.85,3219.0,226.74,226.88,226.66,226.85,3219.0
2024-04-19 13:20:00,226.96,227.03,226.75,226.78,3150.0,226.96,227.03,226.75,226.78,3150.0
2024-04-19 13:25:00,226.78,226.78,226.25,226.26,700.0,226.78,226.78,226.25,226.26,700.0
2024-04-19 13:30:00,226.47,226.47,226.28,226.31,2123.0,226.47,226.47,226.28,226.31,2123.0
2024-04-19 13:35:00,226.33,226.51,226.33,226.51,1297.0,226.33,226.51,226.33,226.51,1297.0
2024-04-19 13:40:00,226.54,226.72,226.49,226.62,3075.0,226.54,226.72,226.49,226.62,3075.0
2024-04-19 13:45:00,226.71,226.87,226.71,226.85,2708.0,226.71,226.87,226.71,226.85,2708.0
2024-04-19 13:50:00,226.9,227.13,226.9,227.07,2421.0,226.9,227.13,226.9,227.07,2421.0
2024-04-19 13:55:00,226.89,226.89,226.54,226.67,1507.0,226.89,226.89,226.54,226.67,1507.0
2024-04-19 14:00:00,226.41,226.41,226.09,226.09,3250.0,226.41,226.41,226.09,226.09,3250.0
2024-04-19 14:05:00,226.24,226.46,226.02,226.43,3000.0,226.24,226.46,226.02,226.43,3000.0
2024-04-19 14:10:00,226.46,226.51,226.33,226.44,3819.0,226.46,226.51,226.33,226.44,3819.0
2024-04-19 14:15:00,226.45,226.69,226.39,226.52,2100.0,226.45,226.69,226.39,226.52,2100.0
2024-04-19 14:20:00,226.56,226.79,226.53,226.68,2362.0,226.56,226.79,226.53,226.68,2362.0
2024-04-19 14:25:00,226.69,226.69,226.29,226.29,1320.0,226.69,226.69,226.29,226.29,1320.0
2024-04-19 14:30:00,226.29,226.51,226.29,226.39,2941.0,226.29,226.51,226.29,226.39,2941.0
2024-04-19 14:35:00,226.41,226.41,225.97,225.97,1695.0,226.41,226.41,225.97,225.97,1695.0
2024-04-19 14:40:00,225.92,226.14,225.81,226.13,1803.0,225.92,226.14,225.81,226.13,1803.0
2024-04-19 14:45:00,225.89,225.89,225.54,225.81,4052.0,225.89,225.89,225.54,225.81,4052.0
2024-04-19 14:50:00,225.81,225.84,225.64,225.76,2309.0,225.81,225.84,225.64,225.76,2309.0
2024-04-19 14:55:00,225.86,226.25,225.85,226.14,2772.0,225.86,226.25,225.85,226.14,2772.0
2024-04-19 15:00:00,226.09,226.42,226.09,226.36,2026.0,226.09,226.42,226.09,226.36,2026.0
2024-04-19 15:05:00,226.46,226.46,226.05,226.41,5542.0,226.46,226.46,226.05,226.41,5542.0
2024-04-19 15:10:00,226.25,226.8,226.25,226.69,4700.0,226.25,226.8,226.25,226.69,4700.0
2024-04-19 15:15:00,226.71,227.01,226.59,227.01,9104.0,226.71,227.01,226.59,227.01,9104.0
2024-04-19 15:20:00,227.01,227.09,226.89,227.01,3824.0,227.01,227.09,226.89,227.01,3824.0
2024-04-19 15:25:00,227.11,227.39,226.93,227.19,38140.0,227.11,227.39,226.93,227.19,38140.0
2024-04-19 15:30:00,227.18,227.28,227.14,227.14,1700.0,227.18,227.28,227.14,227.14,1700.0
2024-04-19 15:35:00,227.13,227.37,226.88,227.16,4533.0,227.13,227.37,226.88,227.16,4533.0
2024-04-19 15:40:00,227.2,227.5,227.08,227.5,2993.0,227.2,227.5,227.08,227.5,2993.0
2024-04-19 15:45:00,227.48,228.0,227.28,227.6,15711.0,227.48,228.0,227.28,227.6,15711.0
2024-04-19 15:50:00,227.53,228.03,227.32,228.03,10726.0,227.53,228.03,227.32,228.03,10726.0
2024-04-19 15:55:00,228.03,228.32,227.72,228.17,52827.0,228.03,228.32,227.72,228.17,52827.0
2024-04-22 09:30:00,230.36,230.36,228.96,228.96,7073.0,230.36,230.36,228.96,228.96,7073.0
2024-04-22 09:35:00,228.0,228.19,228.0,228.16,651.0,228.0,228.19,228.0,228.16,651.0
2024-04-22 09:40:00,228.72,229.54,228.72,229.43,2140.0,228.72,229.54,228.72,229.43,2140.0
2024-04-22 09:45:00,229.51,230.19,229.4,229.62,1397.0,229.51,230.19,229.4,229.62,1397.0
2024-04-22 09:50:00,230.34,230.38,229.12,230.22,2977.0,230.34,230.38,229.12,230.22,2977.0
2024-04-22 09:55:00,230.37,230.69,229.97,230.46,2300.0,230.37,230.69,229.97,230.46,2300.0
2024-04-22 10:00:00,230.82,230.96,230.66,230.94,2303.0,230.82,230.96,230.66,230.94,2303.0
2024-04-22 10:05:00,230.84,230.99,230.45,230.93,3493.0,230.84,230.99,230.45,230.93,3493.0
2024-04-22 10:10:00,230.77,230.94,230.64,230.8,1562.0,230.77,230.94,230.64,230.8,1562.0
2024-04-22 10:15:00,230.7,231.01,230.7,230.86,5194.0,230.7,231.01,230.7,230.86,5194.0
2024-04-22 10:20:00,230.95,231.44,230.87,231.44,3045.0,230.95,231.44,230.87,231.44,3045.0
2024-04-22 10:25:00,231.39,231.58,231.32,231.39,1903.0,231.39,231.58,231.32,231.39,1903.0
2024-04-22 10:30:00,231.38,231.38,231.05,231.32,2763.0,231.38,231.38,231.05,231.32,2763.0
2024-04-22 10:35:00,231.38,231.67,231.25,231.43,15325.0,231.38,231.67,231.25,231.43,15325.0
2024-04-22 10:40:00,231.43,231.84,231.33,231.64,4947.0,231.43,231.84,231.33,231.64,4947.0
2024-04-22 10:45:00,231.53,231.67,230.97,231.14,6667.0,231.53,231.67,230.97,231.14,6667.0
2024-04-22 10:50:00,230.92,230.93,229.99,230.24,5650.0,230.92,230.93,229.99,230.24,5650.0
2024-04-22 10:55:00,230.01,230.44,230.0,230.44,2222.0,230.01,230.44,230.0,230.44,2222.0
2024-04-22 11:00:00,230.3,230.39,230.08,230.31,900.0,230.3,230.39,230.08,230.31,900.0
2024-04-22 11:05:00,230.24,230.41,230.23,230.25,300.0,230.24,230.41,230.23,230.25,300.0
2024-04-22 11:10:00,230.37,230.37,229.96,229.99,1063.0,230.37,230.37,229.96,229.99,1063.0
2024-04-22 11:15:00,230.01,230.34,230.01,230.34,1557.0,230.01,230.34,230.01,230.34,1557.0
2024-04-22 11:20:00,230.36,230.42,230.13,230.32,2201.0,230.36,230.42,230.13,230.32,2201.0
2024-04-22 11:25:00,230.41,230.51,230.2,230.35,1600.0,230.41,230.51,230.2,230.35,1600.0
2024-04-22 11:30:00,230.28,230.47,229.72,229.72,6500.0,230.28,230.47,229.72,229.72,6500.0
2024-04-22 11:35:00,229.59,229.72,229.58,229.72,200.0,229.59,229.72,229.58,229.72,200.0
2024-04-22 11:40:00,229.59,229.66,229.42,229.66,2312.0,229.59,229.66,229.42,229.66,2312.0
2024-04-22 11:45:00,229.54,230.19,229.46,230.06,5065.0,229.54,230.19,229.46,230.06,5065.0
2024-04-22 11:50:00,229.98,230.13,229.74,230.02,5085.0,229.98,230.13,229.74,230.02,5085.0
2024-04-22 11:55:00,229.91,229.99,229.82,229.92,2700.0,229.91,229.99,229.82,229.92,2700.0
2024-04-22 12:00:00,230.02,230.13,230.02,230.11,538.0,230.02,230.13,230.02,230.11,538.0
2024-04-22 12:05:00,230.02,230.13,230.01,230.13,300.0,230.02,230.13,230.01,230.13,300.0
2024-04-22 12:10:00,230.05,230.18,230.0,230.07,2117.0,230.05,230.18,230.0,230.07,2117.0
2024-04-22 12:15:00,230.06,230.45,230.05,230.24,6181.0,230.06,230.45,230.05,230.24,6181.0
2024-04-22 12:20:00,229.94,230.04,229.6,229.82,1902.0,229.94,230.04,229.6,229.82,1902.0
2024-04-22 12:25:00,229.71,229.72,229.33,229.58,3580.0,229.71,229.72,229.33,229.58,3580.0
2024-04-22 12:30:00,229.66,229.72,229.48,229.64,1310.0,229.66,229.72,229.48,229.64,1310.0
2024-04-22 12:35:00,229.37,229.37,229.11,229.33,1004.0,229.37,229.37,229.11,229.33,1004.0
2024-04-22 12:40:00,229.4,229.44,229.4,229.44,304.0,229.4,229.44,229.4,229.44,304.0
2024-04-22 12:45:00,229.62,229.67,229.58,229.59,692.0,229.62,229.67,229.58,229.59,692.0
2024-04-22 12:50:00,229.49,229.53,229.49,229.53,838.0,229.49,229.53,229.49,229.53,838.0
2024-04-22 12:55:00,229.59,229.69,229.59,229.67,300.0,229.59,229.69,229.59,229.67,300.0
2024-04-22 13:00:00,229.73,229.73,229.54,229.55,307.0,229.73,229.73,229.54,229.55,307.0
2024-04-22 13:05:00,229.8,230.15,229.79,230.04,2339.0,229.8,230.15,229.79,230.04,2339.0
2024-04-22 13:10:00,230.12,230.19,229.93,230.18,1323.0,230.12,230.19,229.93,230.18,1323.0
2024-04-22 13:15:00,229.98,230.21,229.98,230.21,500.0,229.98,230.21,229.98,230.21,500.0
2024-04-22 13:20:00,230.28,230.42,230.14,230.42,1341.0,230.28,230.42,230.14,230.42,1341.0
2024-04-22 13:25:00,230.5,230.77,230.23,230.77,3645.0,230.5,230.77,230.23,230.77,3645.0
2024-04-22 13:30:00,230.86,230.87,230.62,230.62,898.0,230.86,230.87,230.62,230.62,898.0
2024-04-22 13:35:00,230.83,230.87,230.65,230.87,1036.0,230.83,230.87,230.65,230.87,1036.0
2024-04-22 13:40:00,230.85,230.98,230.84,230.98,1500.0,230.85,230.98,230.84,230.98,1500.0
2024-04-22 13:45:00,230.98,231.52,230.98,231.52,1934.0,230.98,231.52,230.98,231.52,1934.0
2024-04-22 13:50:00,231.42,232.03,231.42,232.03,2200.0,231.42,232.03,231.42,232.03,2200.0
2024-04-22 13:55:00,231.85,232.04,231.75,231.96,2200.0,231.85,232.04,231.75,231.96,2200.0
2024-04-22 14:00:00,232.0,232.33,231.87,232.33,8984.0,232.0,232.33,231.87,232.33,8984.0
2024-04-22 14:05:00,232.46,232.46,232.29,232.3,577.0,232.46,232.46,232.29,232.3,577.0
2024-04-22 14:10:00,232.3,232.68,232.29,232.64,5369.0,232.3,232.68,232.29,232.64,5369.0
2024-04-22 14:15:00,232.58,232.76,232.51,232.52,1363.0,232.58,232.76,232.51,232.52,1363.0
2024-04-22 14:20:00,232.78,232.98,232.78,232.96,3094.0,232.78,232.98,232.78,232.96,3094.0
2024-04-22 14:25:00,232.76,232.97,232.66,232.71,3747.0,232.76,232.97,232.66,232.71,3747.0
2024-04-22 14:30:00,232.62,232.62,232.41,232.51,1781.0,232.62,232.62,232.41,232.51,1781.0
2024-04-22 14:35:00,232.47,232.68,232.18,232.19,9365.0,232.47,232.68,232.18,232.19,9365.0
2024-04-22 14:40:00,232.09,232.09,231.67,231.67,1792.0,232.09,232.09,231.67,231.67,1792.0
2024-04-22 14:45:00,231.41,231.57,231.41,231.57,1436.0,231.41,231.57,231.41,231.57,1436.0
2024-04-22 14:50:00,231.62,231.62,231.54,231.56,300.0,231.62,231.62,231.54,231.56,300.0
2024-04-22 14:55:00,231.66,231.8,231.45,231.55,2800.0,231.66,231.8,231.45,231.55,2800.0
2024-04-22 15:00:00,231.38,231.38,231.15,231.17,3328.0,231.38,231.38,231.15,231.17,3328.0
2024-04-22 15:05:00,231.15,231.15,230.95,230.95,1531.0,231.15,231.15,230.95,230.95,1531.0
2024-04-22 15:10:00,230.93,231.42,230.87,231.3,4809.0,230.93,231.42,230.87,231.3,4809.0
2024-04-22 15:15:00,231.43,231.68,231.4,231.4,5984.0,231.43,231.68,231.4,231.4,5984.0
2024-04-22 15:20:00,231.43,231.43,231.08,231.22,2616.0,231.43,231.43,231.08,231.22,2616.0
2024-04-22 15:25:00,231.36,231.89,231.36,231.74,2102.0,231.36,231.89,231.36,231.74,2102.0
2024-04-22 15:30:00,231.6,231.76,231.35,231.35,6483.0,231.6,231.76,231.35,231.35,6483.0
2024-04-22 15:35:00,231.2,231.54,231.13,231.54,2443.0,231.2,231.54,231.13,231.54,2443.0
2024-04-22 15:40:00,231.4,231.76,231.4,231.76,3106.0,231.4,231.76,231.4,231.76,3106.0
2024-04-22 15:45:00,231.78,231.78,231.46,231.64,3723.0,231.78,231.78,231.46,231.64,3723.0
2024-04-22 15:50:00,231.49,231.52,231.2,231.32,7578.0,231.49,231.52,231.2,231.32,7578.0
2024-04-22 15:55:00,231.29,231.41,230.73,231.33,43681.0,231.29,231.41,230.73,231.33,43681.0
2024-04-23 09:30:00,235.95,239.1,232.12,237.67,11123.0,235.95,239.1,232.12,237.67,11123.0
2024-04-23 09:35:00,236.71,238.11,235.88,236.83,3809.0,236.71,238.11,235.88,236.83,3809.0
2024-04-23 09:40:00,236.09,238.37,235.56,236.04,9003.0,236.09,238.37,235.56,236.04,9003.0
2024-04-23 09:45:00,236.87,238.22,235.66,236.58,3658.0,236.87,238.22,235.66,236.58,3658.0
2024-04-23 09:50:00,237.12,237.12,235.79,236.4,6100.0,237.12,237.12,235.79,236.4,6100.0
2024-04-23 09:55:00,236.74,236.96,236.51,236.9,2468.0,236.74,236.96,236.51,236.9,2468.0
2024-04-23 10:00:00,236.82,236.82,236.12,236.12,3777.0,236.82,236.82,236.12,236.12,3777.0
2024-04-23 10:05:00,236.11,236.39,236.06,236.39,1822.0,236.11,236.39,236.06,236.39,1822.0
2024-04-23 10:10:00,236.06,236.1,235.32,235.5,3129.0,236.06,236.1,235.32,235.5,3129.0
2024-04-23 10:15:00,235.26,236.27,235.26,236.22,4499.0,235.26,236.27,235.26,236.22,4499.0
2024-04-23 10:20:00,236.22,236.5,235.88,235.96,1740.0,236.22,236.5,235.88,235.96,1740.0
2024-04-23 10:25:00,235.91,236.76,235.91,236.76,3199.0,235.91,236.76,235.91,236.76,3199.0
2024-04-23 10:30:00,236.66,236.86,236.59,236.76,1067.0,236.66,236.86,236.59,236.76,1067.0
2024-04-23 10:35:00,236.73,237.0,236.22,236.23,2888.0,236.73,237.0,236.22,236.23,2888.0
2024-04-23 10:40:00,236.29,236.55,236.27,236.55,1400.0,236.29,236.55,236.27,236.55,1400.0
2024-04-23 10:45:00,236.21,236.32,236.07,236.26,4031.0,236.21,236.32,236.07,236.26,4031.0
2024-04-23 10:50:00,236.22,236.45,236.09,236.33,3469.0,236.22,236.45,236.09,236.33,3469.0
2024-04-23 10:55:00,236.47,236.77,236.45,236.65,2480.0,236.47,236.77,236.45,236.65,2480.0
2024-04-23 11:00:00,236.68,236.68,236.27,236.27,1424.0,236.68,236.68,236.27,236.27,1424.0
2024-04-23 11:05:00,236.13,236.13,235.64,235.64,2162.0,236.13,236.13,235.64,235.64,2162.0
2024-04-23 11:10:00,235.83,236.24,235.72,236.24,2215.0,235.83,236.24,235.72,236.24,2215.0
2024-04-23 11:15:00,236.11,236.14,235.99,235.99,1503.0,236.11,236.14,235.99,235.99,1503.0
2024-04-23 11:20:00,235.99,236.35,235.84,236.35,1754.0,235.99,236.35,235.84,236.35,1754.0
2024-04-23 11:25:00,236.34,236.52,236.22,236.43,1457.0,236.34,236.52,236.22,236.43,1457.0
2024-04-23 11:30:00,236.48,236.48,235.98,236.04,3982.0,236.48,236.48,235.98,236.04,3982.0
2024-04-23 11:35:00,235.98,236.09,235.48,235.79,6302.0,235.98,236.09,235.48,235.79,6302.0
2024-04-23 11:40:00,235.57,235.92,235.57,235.86,2716.0,235.57,235.92,235.57,235.86,2716.0
2024-04-23 11:45:00,235.72,235.72,235.36,235.55,2297.0,235.72,235.72,235.36,235.55,2297.0
2024-04-23 11:50:00,235.67,235.68,235.31,235.59,1268.0,235.67,235.68,235.31,235.59,1268.0
2024-04-23 11:55:00,235.48,235.76,235.48,235.76,2334.0,235.48,235.76,235.48,235.76,2334.0
2024-04-23 12:00:00,235.66,235.76,235.54,235.76,1539.0,235.66,235.76,235.54,235.76,1539.0
2024-04-23 12:05:00,235.72,235.77,235.52,235.7,1832.0,235.72,235.77,235.52,235.7,1832.0
2024-04-23 12:10:00,235.65,235.65,235.48,235.48,343.0,235.65,235.65,235.48,235.48,343.0
2024-04-23 12:15:00,235.59,235.75,235.45,235.75,2162.0,235.59,235.75,235.45,235.75,2162.0
2024-04-23 12:20:00,235.77,235.97,235.77,235.91,987.0,235.77,235.97,235.77,235.91,987.0
2024-04-23 12:25:00,235.88,235.88,235.63,235.71,829.0,235.88,235.88,235.63,235.71,829.0
2024-04-23 12:30:00,235.57,236.09,235.43,236.09,3681.0,235.57,236.09,235.43,236.09,3681.0
2024-04-23 12:35:00,236.01,236.01,235.7,235.94,3102.0,236.01,236.01,235.7,235.94,3102.0
2024-04-23 12:40:00,235.94,235.94,235.94,235.94,0.0,235.94,235.94,235.94,235.94,0.0
2024-04-23 12:45:00,235.68,235.94,235.68,235.79,1367.0,235.68,235.94,235.68,235.79,1367.0
2024-04-23 12:50:00,235.93,236.02,235.89,235.89,1808.0,235.93,236.02,235.89,235.89,1808.0
2024-04-23 12:55:00,235.82,236.11,235.77,235.9,2704.0,235.82,236.11,235.77,235.9,2704.0
2024-04-23 13:00:00,235.79,236.07,235.79,236.04,1635.0,235.79,236.07,235.79,236.04,1635.0
2024-04-23 13:05:00,236.08,236.28,236.04,236.1,2379.0,236.08,236.28,236.04,236.1,2379.0
2024-04-23 13:10:00,236.15,236.52,236.13,236.42,3985.0,236.15,236.52,236.13,236.42,3985.0
2024-04-23 13:15:00,236.42,236.58,236.32,236.48,3398.0,236.42,236.58,236.32,236.48,3398.0
2024-04-23 13:20:00,236.6,237.13,236.59,237.0,4328.0,236.6,237.13,236.59,237.0,4328.0
2024-04-23 13:25:00,237.25,237.55,237.22,237.53,3821.0,237.25,237.55,237.22,237.53,3821.0
2024-04-23 13:30:00,237.59,237.92,237.49,237.92,3652.0,237.59,237.92,237.49,237.92,3652.0
2024-04-23 13:35:00,237.76,238.18,237.76,238.07,3092.0,237.76,238.18,237.76,238.07,3092.0
2024-04-23 13:40:00,238.04,238.63,238.04,238.51,3147.0,238.04,238.63,238.04,238.51,3147.0
2024-04-23 13:45:00,238.53,238.53,237.89,238.03,5722.0,238.53,238.53,237.89,238.03,5722.0
2024-04-23 13:50:00,238.01,238.18,237.93,238.14,3155.0,238.01,238.18,237.93,238.14,3155.0
2024-04-23 13:55:00,238.2,238.33,237.9,238.09,11108.0,238.2,238.33,237.9,238.09,11108.0
2024-04-23 14:00:00,238.06,238.53,237.99,238.43,16111.0,238.06,238.53,237.99,238.43,16111.0
2024-04-23 14:05:00,238.49,238.81,238.48,238.8,7776.0,238.49,238.81,238.48,238.8,7776.0
2024-04-23 14:10:00,238.82,239.22,238.82,239.2,8410.0,238.82,239.22,238.82,239.2,8410.0
2024-04-23 14:15:00,239.19,239.2,238.97,239.2,3012.0,239.19,239.2,238.97,239.2,3012.0
2024-04-23 14:20:00,239.21,239.64,239.17,239.62,6407.0,239.21,239.64,239.17,239.62,6407.0
2024-04-23 14:25:00,239.56,239.62,239.15,239.34,10026.0,239.56,239.62,239.15,239.34,10026.0
2024-04-23 14:30:00,239.31,239.6,239.24,239.59,6247.0,239.31,239.6,239.24,239.59,6247.0
2024-04-23 14:35:00,239.56,239.76,239.37,239.6,7459.0,239.56,239.76,239.37,239.6,7459.0
2024-04-23 14:40:00,239.61,239.81,239.58,239.69,3055.0,239.61,239.81,239.58,239.69,3055.0
2024-04-23 14:45:00,239.69,239.69,239.15,239.37,6340.0,239.69,239.69,239.15,239.37,6340.0
2024-04-23 14:50:00,239.34,239.62,239.21,239.44,9627.0,239.34,239.62,239.21,239.44,9627.0
2024-04-23 14:55:00,239.52,239.92,239.52,239.76,4137.0,239.52,239.92,239.52,239.76,4137.0
2024-04-23 15:00:00,239.72,239.84,239.48,239.52,9811.0,239.72,239.84,239.48,239.52,9811.0
2024-04-23 15:05:00,239.52,239.76,239.44,239.54,11882.0,239.52,239.76,239.44,239.54,11882.0
2024-04-23 15:10:00,239.43,239.47,239.21,239.31,11881.0,239.43,239.47,239.21,239.31,11881.0
2024-04-23 15:15:00,239.31,239.56,239.18,239.51,16060.0,239.31,239.56,239.18,239.51,16060.0
2024-04-23 15:20:00,239.48,239.76,239.48,239.58,10816.0,239.48,239.76,239.48,239.58,10816.0
2024-04-23 15:25:00,239.59,239.67,238.89,238.94,13166.0,239.59,239.67,238.89,238.94,13166.0
2024-04-23 15:30:00,238.93,239.21,238.72,239.21,9800.0,238.93,239.21,238.72,239.21,9800.0
2024-04-23 15:35:00,239.12,239.27,238.94,239.15,8672.0,239.12,239.27,238.94,239.15,8672.0
2024-04-23 15:40:00,239.27,239.27,238.6,238.66,10903.0,239.27,239.27,238.6,238.66,10903.0
2024-04-23 15:45:00,238.66,239.28,238.53,239.28,17281.0,238.66,239.28,238.53,239.28,17281.0
2024-04-23 15:50:00,239.12,239.16,238.86,239.08,21965.0,239.12,239.16,238.86,239.08,21965.0
2024-04-23 15:55:00,239.06,239.12,238.28,238.66,83119.0,239.06,239.12,238.28,238.66,83119.0
2024-04-24 09:30:00,238.3,243.14,237.7,242.25,28586.0,238.3,243.14,237.7,242.25,28586.0
2024-04-24 09:35:00,242.24,243.29,240.83,243.29,29374.0,242.24,243.29,240.83,243.29,29374.0
2024-04-24 09:40:00,242.85,243.28,242.33,242.44,23007.0,242.85,243.28,242.33,242.44,23007.0
2024-04-24 09:45:00,242.24,243.39,241.85,242.94,20204.0,242.24,243.39,241.85,242.94,20204.0
2024-04-24 09:50:00,242.92,244.19,242.9,243.38,7013.0,242.92,244.19,242.9,243.38,7013.0
2024-04-24 09:55:00,243.45,244.27,243.11,243.19,8232.0,243.45,244.27,243.11,243.19,8232.0
2024-04-24 10:00:00,243.33,243.34,242.6,242.97,15493.0,243.33,243.34,242.6,242.97,15493.0
2024-04-24 10:05:00,242.86,242.96,242.63,242.78,11968.0,242.86,242.96,242.63,242.78,11968.0
2024-04-24 10:10:00,242.85,243.13,242.66,242.9,13818.0,242.85,243.13,242.66,242.9,13818.0
2024-04-24 10:15:00,242.89,242.89,241.84,242.01,15234.0,242.89,242.89,241.84,242.01,15234.0
2024-04-24 10:20:00,242.01,242.73,241.89,242.73,26685.0,242.01,242.73,241.89,242.73,26685.0
2024-04-24 10:25:00,242.79,242.82,241.93,242.22,42002.0,242.79,242.82,241.93,242.22,42002.0
2024-04-24 10:30:00,242.08,242.1,240.97,241.31,23606.0,242.08,242.1,240.97,241.31,23606.0
2024-04-24 10:35:00,241.27,241.27,240.21,240.31,32701.0,241.27,241.27,240.21,240.31,32701.0
2024-04-24 10:40:00,240.19,240.33,239.8,240.28,9118.0,240.19,240.33,239.8,240.28,9118.0
2024-04-24 10:45:00,240.14,240.63,239.85,240.58,8113.0,240.14,240.63,239.85,240.58,8113.0
2024-04-24 10:50:00,240.64,240.74,239.94,240.1,8195.0,240.64,240.74,239.94,240.1,8195.0
2024-04-24 10:55:00,240.28,240.54,240.24,240.51,9144.0,240.28,240.54,240.24,240.51,9144.0
2024-04-24 11:00:00,240.51,240.58,239.9,240.06,8602.0,240.51,240.58,239.9,240.06,8602.0
2024-04-24 11:05:00,240.07,240.24,239.78,240.06,6341.0,240.07,240.24,239.78,240.06,6341.0
2024-04-24 11:10:00,240.08,240.16,239.71,239.79,10140.0,240.08,240.16,239.71,239.79,10140.0
2024-04-24 11:15:00,239.71,240.31,239.71,240.31,5641.0,239.71,240.31,239.71,240.31,5641.0
2024-04-24 11:20:00,240.26,240.65,240.15,240.63,7972.0,240.26,240.65,240.15,240.63,7972.0
2024-04-24 11:25:00,240.66,241.1,240.66,241.02,8226.0,240.66,241.1,240.66,241.02,8226.0
2024-04-24 11:30:00,241.02,241.05,239.72,239.72,6018.0,241.02,241.05,239.72,239.72,6018.0
2024-04-24 11:35:00,239.68,239.68,239.23,239.23,2268.0,239.68,239.68,239.23,239.23,2268.0
2024-04-24 11:40:00,239.21,239.21,238.81,238.81,4908.0,239.21,239.21,238.81,238.81,4908.0
2024-04-24 11:45:00,238.96,239.32,238.89,239.16,4879.0,238.96,239.32,238.89,239.16,4879.0
2024-04-24 11:50:00,239.21,239.21,238.92,239.05,5174.0,239.21,239.21,238.92,239.05,5174.0
2024-04-24 11:55:00,239.09,239.25,238.91,239.22,3161.0,239.09,239.25,238.91,239.22,3161.0
2024-04-24 12:00:00,239.21,239.28,238.77,239.01,3177.0,239.21,239.28,238.77,239.01,3177.0
2024-04-24 12:05:00,238.97,238.97,238.24,238.28,2777.0,238.97,238.97,238.24,238.28,2777.0
2024-04-24 12:10:00,238.28,238.29,238.05,238.16,5377.0,238.28,238.29,238.05,238.16,5377.0
2024-04-24 12:15:00,238.27,238.63,238.17,238.55,3279.0,238.27,238.63,238.17,238.55,3279.0
2024-04-24 12:20:00,238.55,238.55,237.93,237.93,2528.0,238.55,238.55,237.93,237.93,2528.0
2024-04-24 12:25:00,237.94,238.9,237.94,238.9,4575.0,237.94,238.9,237.94,238.9,4575.0
2024-04-24 12:30:00,238.77,238.86,238.39,238.6,2930.0,238.77,238.86,238.39,238.6,2930.0
2024-04-24 12:35:00,238.65,238.65,238.42,238.59,1428.0,238.65,238.65,238.42,238.59,1428.0
2024-04-24 12:40:00,238.59,238.78,238.52,238.78,1802.0,238.59,238.78,238.52,238.78,1802.0
2024-04-24 12:45:00,238.74,238.74,238.65,238.66,600.0,238.74,238.74,238.65,238.66,600.0
2024-04-24 12:50:00,238.57,239.1,238.56,239.09,3964.0,238.57,239.1,238.56,239.09,3964.0
2024-04-24 12:55:00,239.06,239.3,239.03,239.3,2704.0,239.06,239.3,239.03,239.3,2704.0
2024-04-24 13:00:00,239.22,239.3,239.02,239.03,1524.0,239.22,239.3,239.02,239.03,1524.0
2024-04-24 13:05:00,239.13,239.34,238.79,238.8,4704.0,239.13,239.34,238.79,238.8,4704.0
2024-04-24 13:10:00,238.77,238.8,238.6,238.6,600.0,238.77,238.8,238.6,238.6,600.0
2024-04-24 13:15:00,238.73,238.92,238.73,238.92,951.0,238.73,238.92,238.73,238.92,951.0
2024-04-24 13:20:00,238.84,239.18,238.84,239.18,1060.0,238.84,239.18,238.84,239.18,1060.0
2024-04-24 13:25:00,239.24,239.45,239.11,239.45,2600.0,239.24,239.45,239.11,239.45,2600.0
2024-04-24 13:30:00,239.46,239.84,239.46,239.84,1996.0,239.46,239.84,239.46,239.84,1996.0
2024-04-24 13:35:00,239.89,240.57,239.88,239.94,4927.0,239.89,240.57,239.88,239.94,4927.0
2024-04-24 13:40:00,239.98,240.26,239.97,240.26,2828.0,239.98,240.26,239.97,240.26,2828.0
2024-04-24 13:45:00,240.16,240.92,240.16,240.53,5798.0,240.16,240.92,240.16,240.53,5798.0
2024-04-24 13:50:00,240.52,240.59,240.47,240.49,2100.0,240.52,240.59,240.47,240.49,2100.0
2024-04-24 13:55:00,240.5,240.81,240.5,240.63,1634.0,240.5,240.81,240.5,240.63,1634.0
2024-04-24 14:00:00,240.53,240.66,240.38,240.43,2822.0,240.53,240.66,240.38,240.43,2822.0
2024-04-24 14:05:00,240.32,240.44,240.17,240.32,4392.0,240.32,240.44,240.17,240.32,4392.0
2024-04-24 14:10:00,240.38,240.38,239.84,239.84,2725.0,240.38,240.38,239.84,239.84,2725.0
2024-04-24 14:15:00,239.68,239.9,239.68,239.77,3125.0,239.68,239.9,239.68,239.77,3125.0
2024-04-24 14:20:00,239.77,240.36,239.72,240.36,6648.0,239.77,240.36,239.72,240.36,6648.0
2024-04-24 14:25:00,240.35,240.51,240.09,240.19,4756.0,240.35,240.51,240.09,240.19,4756.0
2024-04-24 14:30:00,240.02,240.16,239.7,239.85,4668.0,240.02,240.16,239.7,239.85,4668.0
2024-04-24 14:35:00,239.91,240.31,239.91,240.31,2347.0,239.91,240.31,239.91,240.31,2347.0
2024-04-24 14:40:00,240.18,240.31,240.12,240.31,3670.0,240.18,240.31,240.12,240.31,3670.0
2024-04-24 14:45:00,240.27,240.27,239.97,239.97,3813.0,240.27,240.27,239.97,239.97,3813.0
2024-04-24 14:50:00,239.98,240.08,239.81,240.08,4342.0,239.98,240.08,239.81,240.08,4342.0
2024-04-24 14:55:00,240.11,240.34,240.09,240.21,2300.0,240.11,240.34,240.09,240.21,2300.0
2024-04-24 15:00:00,240.17,240.19,239.97,240.01,2973.0,240.17,240.19,239.97,240.01,2973.0
2024-04-24 15:05:00,240.0,240.12,239.7,239.71,20081.0,240.0,240.12,239.7,239.71,20081.0
2024-04-24 15:10:00,239.71,239.98,239.51,239.93,7700.0,239.71,239.98,239.51,239.93,7700.0
2024-04-24 15:15:00,239.84,240.1,239.31,239.46,5921.0,239.84,240.1,239.31,239.46,5921.0
2024-04-24 15:20:00,239.37,239.94,239.3,239.79,7354.0,239.37,239.94,239.3,239.79,7354.0
2024-04-24 15:25:00,239.86,240.43,239.75,240.43,4545.0,239.86,240.43,239.75,240.43,4545.0
2024-04-24 15:30:00,240.46,240.52,240.23,240.4,3679.0,240.46,240.52,240.23,240.4,3679.0
2024-04-24 15:35:00,240.4,240.52,239.86,239.91,12656.0,240.4,240.52,239.86,239.91,12656.0
2024-04-24 15:40:00,239.92,240.29,239.86,240.18,8091.0,239.92,240.29,239.86,240.18,8091.0
2024-04-24 15:45:00,240.16,240.74,240.16,240.64,8822.0,240.16,240.74,240.16,240.64,8822.0
2024-04-24 15:50:00,240.52,241.0,240.31,240.86,17419.0,240.52,241.0,240.31,240.86,17419.0
2024-04-24 15:55:00,240.9,241.22,240.59,240.73,79573.0,240.9,241.22,240.59,240.73,79573.0
2024-04-25 09:30:00,239.32,239.89,235.89,235.89,22713.0,239.32,239.89,235.89,235.89,22713.0
2024-04-25 09:35:00,235.04,236.4,235.04,235.87,1985.0,235.04,236.4,235.04,235.87,1985.0
2024-04-25 09:40:00,235.67,236.1,235.07,235.47,4793.0,235.67,236.1,235.07,235.47,4793.0
2024-04-25 09:45:00,235.6,235.7,234.52,235.03,10031.0,235.6,235.7,234.52,235.03,10031.0
2024-04-25 09:50:00,235.11,235.11,234.17,234.77,5540.0,235.11,235.11,234.17,234.77,5540.0
2024-04-25 09:55:00,234.81,234.89,234.39,234.63,2448.0,234.81,234.89,234.39,234.63,2448.0
2024-04-25 10:00:00,234.14,234.14,233.51,233.76,5797.0,234.14,234.14,233.51,233.76,5797.0
2024-04-25 10:05:00,233.54,234.16,233.48,233.72,4546.0,233.54,234.16,233.48,233.72,4546.0
2024-04-25 10:10:00,233.72,234.46,233.72,233.99,3497.0,233.72,234.46,233.72,233.99,3497.0
2024-04-25 10:15:00,234.13,234.29,233.63,234.2,4715.0,234.13,234.29,233.63,234.2,4715.0
2024-04-25 10:20:00,234.12,234.13,233.37,233.57,3011.0,234.12,234.13,233.37,233.57,3011.0
2024-04-25 10:25:00,233.29,233.61,233.01,233.52,3183.0,233.29,233.61,233.01,233.52,3183.0
2024-04-25 10:30:00,233.43,233.72,233.38,233.51,3775.0,233.43,233.72,233.38,233.51,3775.0
2024-04-25 10:35:00,233.55,233.71,233.32,233.51,2066.0,233.55,233.71,233.32,233.51,2066.0
2024-04-25 10:40:00,233.57,233.91,233.25,233.33,3800.0,233.57,233.91,233.25,233.33,3800.0
2024-04-25 10:45:00,233.25,233.53,233.07,233.36,5233.0,233.25,233.53,233.07,233.36,5233.0
2024-04-25 10:50:00,233.2,233.31,233.12,233.14,3099.0,233.2,233.31,233.12,233.14,3099.0
2024-04-25 10:55:00,233.03,233.73,232.83,233.54,2427.0,233.03,233.73,232.83,233.54,2427.0
2024-04-25 11:00:00,233.55,234.05,233.46,233.67,1843.0,233.55,234.05,233.46,233.67,1843.0
2024-04-25 11:05:00,233.61,233.95,233.4,233.5,3135.0,233.61,233.95,233.4,233.5,3135.0
2024-04-25 11:10:00,233.53,233.53,233.06,233.28,2747.0,233.53,233.53,233.06,233.28,2747.0
2024-04-25 11:15:00,233.1,233.1,232.69,233.01,4760.0,233.1,233.1,232.69,233.01,4760.0
2024-04-25 11:20:00,233.12,233.48,232.97,233.48,3045.0,233.12,233.48,232.97,233.48,3045.0
2024-04-25 11:25:00,233.55,233.85,233.55,233.69,2157.0,233.55,233.85,233.55,233.69,2157.0
2024-04-25 11:30:00,233.68,233.68,232.79,233.01,4720.0,233.68,233.68,232.79,233.01,4720.0
2024-04-25 11:35:00,232.84,233.03,232.79,233.03,1361.0,232.84,233.03,232.79,233.03,1361.0
2024-04-25 11:40:00,233.19,233.34,233.05,233.09,3669.0,233.19,233.34,233.05,233.09,3669.0
2024-04-25 11:45:00,233.31,233.47,233.11,233.35,2077.0,233.31,233.47,233.11,233.35,2077.0
2024-04-25 11:50:00,233.53,233.73,233.4,233.6,4003.0,233.53,233.73,233.4,233.6,4003.0
2024-04-25 11:55:00,233.59,233.89,233.44,233.6,7470.0,233.59,233.89,233.44,233.6,7470.0
2024-04-25 12:00:00,233.5,233.64,232.8,233.06,6273.0,233.5,233.64,232.8,233.06,6273.0
2024-04-25 12:05:00,233.07,233.17,232.79,232.86,2916.0,233.07,233.17,232.79,232.86,2916.0
2024-04-25 12:10:00,233.0,233.07,232.85,232.94,4213.0,233.0,233.07,232.85,232.94,4213.0
2024-04-25 12:15:00,233.0,233.16,232.9,232.9,2300.0,233.0,233.16,232.9,232.9,2300.0
2024-04-25 12:20:00,232.89,233.38,232.89,233.19,3846.0,232.89,233.38,232.89,233.19,3846.0
2024-04-25 12:25:00,233.18,233.35,233.07,233.22,3419.0,233.18,233.35,233.07,233.22,3419.0
2024-04-25 12:30:00,233.22,233.32,233.12,233.31,2769.0,233.22,233.32,233.12,233.31,2769.0
2024-04-25 12:35:00,233.31,233.38,232.99,233.0,7205.0,233.31,233.38,232.99,233.0,7205.0
2024-04-25 12:40:00,233.0,233.1,232.76,233.05,2672.0,233.0,233.1,232.76,233.05,2672.0
2024-04-25 12:45:00,233.09,233.28,233.08,233.21,4690.0,233.09,233.28,233.08,233.21,4690.0
2024-04-25 12:50:00,233.23,233.72,233.23,233.63,18246.0,233.23,233.72,233.23,233.63,18246.0
2024-04-25 12:55:00,233.62,233.8,233.3,233.46,3904.0,233.62,233.8,233.3,233.46,3904.0
2024-04-25 13:00:00,233.48,233.77,233.26,233.77,4605.0,233.48,233.77,233.26,233.77,4605.0
2024-04-25 13:05:00,233.43,233.57,232.99,233.15,12762.0,233.43,233.57,232.99,233.15,12762.0
2024-04-25 13:10:00,233.04,233.21,232.62,232.86,4589.0,233.04,233.21,232.62,232.86,4589.0
2024-04-25 13:15:00,232.66,232.75,232.65,232.73,1650.0,232.66,232.75,232.65,232.73,1650.0
2024-04-25 13:20:00,232.73,232.82,232.42,232.44,3523.0,232.73,232.82,232.42,232.44,3523.0
2024-04-25 13:25:00,232.55,232.75,232.42,232.75,7764.0,232.55,232.75,232.42,232.75,7764.0
2024-04-25 13:30:00,232.84,233.24,232.8,232.85,6884.0,232.84,233.24,232.8,232.85,6884.0
2024-04-25 13:35:00,232.85,233.21,232.62,233.21,3900.0,232.85,233.21,232.62,233.21,3900.0
2024-04-25 13:40:00,233.21,233.4,233.21,233.33,2800.0,233.21,233.4,233.21,233.33,2800.0
2024-04-25 13:45:00,233.32,233.92,233.3,233.86,6099.0,233.32,233.92,233.3,233.86,6099.0
2024-04-25 13:50:00,233.92,234.44,233.92,234.44,2169.0,233.92,234.44,233.92,234.44,2169.0
2024-04-25 13:55:00,234.48,234.48,234.32,234.43,2939.0,234.48,234.48,234.32,234.43,2939.0
2024-04-25 14:00:00,234.37,234.52,234.24,234.3,3004.0,234.37,234.52,234.24,234.3,3004.0
2024-04-25 14:05:00,234.3,234.54,234.12,234.43,2639.0,234.3,234.54,234.12,234.43,2639.0
2024-04-25 14:10:00,234.44,234.53,233.93,234.02,4333.0,234.44,234.53,233.93,234.02,4333.0
2024-04-25 14:15:00,234.16,234.22,234.05,234.08,4190.0,234.16,234.22,234.05,234.08,4190.0
2024-04-25 14:20:00,234.03,234.23,234.03,234.03,10726.0,234.03,234.23,234.03,234.03,10726.0
2024-04-25 14:25:00,234.1,234.26,233.67,233.69,3939.0,234.1,234.26,233.67,233.69,3939.0
2024-04-25 14:30:00,233.67,234.06,233.66,233.73,2206.0,233.67,234.06,233.66,233.73,2206.0
2024-04-25 14:35:00,233.77,233.79,233.48,233.48,5485.0,233.77,233.79,233.48,233.48,5485.0
2024-04-25 14:40:00,233.6,233.9,233.47,233.68,4837.0,233.6,233.9,233.47,233.68,4837.0
2024-04-25 14:45:00,233.63,233.83,233.42,233.52,3053.0,233.63,233.83,233.42,233.52,3053.0
2024-04-25 14:50:00,233.62,233.72,233.52,233.58,3224.0,233.62,233.72,233.52,233.58,3224.0
2024-04-25 14:55:00,233.6,234.05,233.6,233.95,2959.0,233.6,234.05,233.6,233.95,2959.0
2024-04-25 15:00:00,234.05,234.48,234.04,234.48,2798.0,234.05,234.48,234.04,234.48,2798.0
2024-04-25 15:05:00,234.53,234.54,234.36,234.51,2963.0,234.53,234.54,234.36,234.51,2963.0
2024-04-25 15:10:00,234.45,234.63,234.45,234.48,4427.0,234.45,234.63,234.45,234.48,4427.0
2024-04-25 15:15:00,234.56,235.19,234.56,235.19,4920.0,234.56,235.19,234.56,235.19,4920.0
2024-04-25 15:20:00,235.0,235.36,234.88,235.36,4219.0,235.0,235.36,234.88,235.36,4219.0
2024-04-25 15:25:00,235.36,235.41,234.78,234.88,17623.0,235.36,235.41,234.78,234.88,17623.0
2024-04-25 15:30:00,234.86,234.86,234.54,234.57,6140.0,234.86,234.86,234.54,234.57,6140.0
2024-04-25 15:35:00,234.48,234.55,234.28,234.49,10421.0,234.48,234.55,234.28,234.49,10421.0
2024-04-25 15:40:00,234.48,234.48,234.05,234.15,5371.0,234.48,234.48,234.05,234.15,5371.0
2024-04-25 15:45:00,234.18,234.52,233.72,233.88,14080.0,234.18,234.52,233.72,233.88,14080.0
2024-04-25 15:50:00,233.84,234.17,233.56,233.71,30227.0,233.84,234.17,233.56,233.71,30227.0
2024-04-25 15:55:00,233.62,234.33,233.44,234.07,72759.0,233.62,234.33,233.44,234.07,72759.0
2024-04-26 09:30:00,233.1,233.28,233.1,233.28,5440.0,233.1,233.28,233.1,233.28,5440.0
2024-04-26 09:35:00,233.28,234.23,233.18,234.19,7683.0,233.28,234.23,233.18,234.19,7683.0
2024-04-26 09:40:00,234.42,235.54,234.42,235.45,2177.0,234.42,235.54,234.42,235.45,2177.0
2024-04-26 09:45:00,235.52,235.68,234.81,234.89,905.0,235.52,235.68,234.81,234.89,905.0
2024-04-26 09:50:00,234.79,235.23,234.43,235.23,9946.0,234.79,235.23,234.43,235.23,9946.0
2024-04-26 09:55:00,235.12,235.43,234.94,234.95,6964.0,235.12,235.43,234.94,234.95,6964.0
2024-04-26 10:00:00,234.78,235.12,234.78,235.02,3798.0,234.78,235.12,234.78,235.02,3798.0
2024-04-26 10:05:00,235.14,235.17,234.52,234.81,10827.0,235.14,235.17,234.52,234.81,10827.0
2024-04-26 10:10:00,235.04,235.36,235.02,235.06,5506.0,235.04,235.36,235.02,235.06,5506.0
2024-04-26 10:15:00,235.07,235.57,234.93,235.52,9722.0,235.07,235.57,234.93,235.52,9722.0
2024-04-26 10:20:00,235.54,235.73,235.28,235.73,1502.0,235.54,235.73,235.28,235.73,1502.0
2024-04-26 10:25:00,235.73,235.81,235.4,235.62,6107.0,235.73,235.81,235.4,235.62,6107.0
2024-04-26 10:30:00,235.45,235.97,235.39,235.74,5257.0,235.45,235.97,235.39,235.74,5257.0
2024-04-26 10:35:00,235.86,235.86,235.36,235.7,4204.0,235.86,235.86,235.36,235.7,4204.0
2024-04-26 10:40:00,235.79,235.85,235.52,235.67,4451.0,235.79,235.85,235.52,235.67,4451.0
2024-04-26 10:45:00,235.79,236.12,235.77,236.12,1500.0,235.79,236.12,235.77,236.12,1500.0
2024-04-26 10:50:00,236.06,236.43,236.05,236.4,2711.0,236.06,236.43,236.05,236.4,2711.0
2024-04-26 10:55:00,236.46,236.93,236.43,236.83,4300.0,236.46,236.93,236.43,236.83,4300.0
2024-04-26 11:00:00,236.86,236.86,236.45,236.53,5532.0,236.86,236.86,236.45,236.53,5532.0
2024-04-26 11:05:00,236.42,236.42,235.89,235.89,6748.0,236.42,236.42,235.89,235.89,6748.0
2024-04-26 11:10:00,235.88,236.25,235.79,235.8,8635.0,235.88,236.25,235.79,235.8,8635.0
2024-04-26 11:15:00,235.8,236.15,235.79,236.06,6961.0,235.8,236.15,235.79,236.06,6961.0
2024-04-26 11:20:00,236.09,236.1,235.82,235.97,800.0,236.09,236.1,235.82,235.97,800.0
2024-04-26 11:25:00,235.84,236.19,235.76,236.14,3599.0,235.84,236.19,235.76,236.14,3599.0
2024-04-26 11:30:00,236.2,236.21,235.86,235.97,1200.0,236.2,236.21,235.86,235.97,1200.0
2024-04-26 11:35:00,235.85,235.95,235.71,235.8,5939.0,235.85,235.95,235.71,235.8,5939.0
2024-04-26 11:40:00,235.88,235.9,235.49,235.64,10215.0,235.88,235.9,235.49,235.64,10215.0
2024-04-26 11:45:00,235.85,235.93,235.7,235.87,2879.0,235.85,235.93,235.7,235.87,2879.0
2024-04-26 11:50:00,235.86,236.05,235.69,236.02,3165.0,235.86,236.05,235.69,236.02,3165.0
2024-04-26 11:55:00,236.09,236.13,236.09,236.13,746.0,236.09,236.13,236.09,236.13,746.0
2024-04-26 12:00:00,236.13,236.34,236.12,236.3,903.0,236.13,236.34,236.12,236.3,903.0
2024-04-26 12:05:00,236.39,236.5,236.01,236.14,2572.0,236.39,236.5,236.01,236.14,2572.0
2024-04-26 12:10:00,236.0,236.0,235.92,235.92,308.0,236.0,236.0,235.92,235.92,308.0
2024-04-26 12:15:00,236.06,236.11,235.79,235.91,6228.0,236.06,236.11,235.79,235.91,6228.0
2024-04-26 12:20:00,235.91,235.91,235.43,235.43,1491.0,235.91,235.91,235.43,235.43,1491.0
2024-04-26 12:25:00,235.4,235.4,235.3,235.31,1268.0,235.4,235.4,235.3,235.31,1268.0
2024-04-26 12:30:00,235.29,235.29,235.14,235.14,1000.0,235.29,235.29,235.14,235.14,1000.0
2024-04-26 12:35:00,235.12,235.26,234.95,235.22,7444.0,235.12,235.26,234.95,235.22,7444.0
2024-04-26 12:40:00,235.33,235.55,235.16,235.27,3139.0,235.33,235.55,235.16,235.27,3139.0
2024-04-26 12:45:00,235.35,235.38,235.24,235.34,2320.0,235.35,235.38,235.24,235.34,2320.0
2024-04-26 12:50:00,235.31,235.6,235.3,235.6,1300.0,235.31,235.6,235.3,235.6,1300.0
2024-04-26 12:55:00,235.47,235.49,235.41,235.45,600.0,235.47,235.49,235.41,235.45,600.0
2024-04-26 13:00:00,235.45,235.65,235.44,235.65,1942.0,235.45,235.65,235.44,235.65,1942.0
2024-04-26 13:05:00,235.6,235.6,235.58,235.59,1656.0,235.6,235.6,235.58,235.59,1656.0
2024-04-26 13:10:00,235.71,235.71,235.64,235.64,200.0,235.71,235.71,235.64,235.64,200.0
2024-04-26 13:15:00,235.47,235.64,235.46,235.64,712.0,235.47,235.64,235.46,235.64,712.0
2024-04-26 13:20:00,235.64,235.92,235.55,235.9,1582.0,235.64,235.92,235.55,235.9,1582.0
2024-04-26 13:25:00,236.0,236.1,235.91,236.05,1225.0,236.0,236.1,235.91,236.05,1225.0
2024-04-26 13:30:00,236.03,236.03,235.92,235.99,1100.0,236.03,236.03,235.92,235.99,1100.0
2024-04-26 13:35:00,236.06,236.06,235.75,235.83,2307.0,236.06,236.06,235.75,235.83,2307.0
2024-04-26 13:40:00,235.75,235.79,235.45,235.49,1990.0,235.75,235.79,235.45,235.49,1990.0
2024-04-26 13:45:00,235.64,235.82,235.56,235.81,2358.0,235.64,235.82,235.56,235.81,2358.0
2024-04-26 13:50:00,235.81,235.85,235.74,235.81,1104.0,235.81,235.85,235.74,235.81,1104.0
2024-04-26 13:55:00,235.81,235.81,235.55,235.63,1796.0,235.81,235.81,235.55,235.63,1796.0
2024-04-26 14:00:00,235.72,235.8,235.55,235.55,4614.0,235.72,235.8,235.55,235.55,4614.0
2024-04-26 14:05:00,235.55,235.93,235.55,235.85,2334.0,235.55,235.93,235.55,235.85,2334.0
2024-04-26 14:10:00,235.76,235.89,235.76,235.86,1309.0,235.76,235.89,235.76,235.86,1309.0
2024-04-26 14:15:00,235.88,235.97,235.64,235.67,1984.0,235.88,235.97,235.64,235.67,1984.0
2024-04-26 14:20:00,235.67,235.67,235.54,235.63,1790.0,235.67,235.67,235.54,235.63,1790.0
2024-04-26 14:25:00,235.64,235.73,235.53,235.73,2027.0,235.64,235.73,235.53,235.73,2027.0
2024-04-26 14:30:00,235.76,235.77,235.41,235.57,4739.0,235.76,235.77,235.41,235.57,4739.0
2024-04-26 14:35:00,235.63,235.89,235.6,235.86,1684.0,235.63,235.89,235.6,235.86,1684.0
2024-04-26 14:40:00,235.87,236.02,235.85,235.96,1966.0,235.87,236.02,235.85,235.96,1966.0
2024-04-26 14:45:00,236.1,236.2,236.0,236.0,888.0,236.1,236.2,236.0,236.0,888.0
2024-04-26 14:50:00,236.08,236.11,235.9,236.0,2081.0,236.08,236.11,235.9,236.0,2081.0
2024-04-26 14:55:00,236.07,236.37,235.86,236.37,3434.0,236.07,236.37,235.86,236.37,3434.0
2024-04-26 15:00:00,236.24,236.24,235.93,235.97,2099.0,236.24,236.24,235.93,235.97,2099.0
2024-04-26 15:05:00,235.98,236.03,235.94,235.95,1193.0,235.98,236.03,235.94,235.95,1193.0
2024-04-26 15:10:00,235.95,236.07,235.88,235.92,1300.0,235.95,236.07,235.88,235.92,1300.0
2024-04-26 15:15:00,235.91,235.91,235.81,235.88,430.0,235.91,235.91,235.81,235.88,430.0
2024-04-26 15:20:00,235.93,235.95,235.72,235.84,3079.0,235.93,235.95,235.72,235.84,3079.0
2024-04-26 15:25:00,235.81,235.92,235.81,235.87,1023.0,235.81,235.92,235.81,235.87,1023.0
2024-04-26 15:30:00,235.87,235.87,235.43,235.43,5481.0,235.87,235.87,235.43,235.43,5481.0
2024-04-26 15:35:00,235.48,235.53,235.19,235.19,3507.0,235.48,235.53,235.19,235.19,3507.0
2024-04-26 15:40:00,235.32,235.33,234.85,234.85,6316.0,235.32,235.33,234.85,234.85,6316.0
2024-04-26 15:45:00,234.92,235.31,234.85,235.31,4381.0,234.92,235.31,234.85,235.31,4381.0
2024-04-26 15:50:00,235.28,235.36,235.11,235.17,7408.0,235.28,235.36,235.11,235.17,7408.0
2024-04-26 15:55:00,235.25,235.25,234.65,234.65,28176.0,235.25,235.25,234.65,234.65,28176.0
2024-04-29 09:30:00,236.55,237.27,236.41,236.93,5413.0,236.55,237.27,236.41,236.93,5413.0
2024-04-29 09:35:00,237.58,237.58,236.7,236.7,200.0,237.58,237.58,236.7,236.7,200.0
2024-04-29 09:40:00,237.03,237.03,236.15,236.35,2063.0,237.03,237.03,236.15,236.35,2063.0
2024-04-29 09:45:00,236.65,236.71,236.08,236.5,3579.0,236.65,236.71,236.08,236.5,3579.0
2024-04-29 09:50:00,236.06,236.29,236.03,236.03,511.0,236.06,236.29,236.03,236.03,511.0
2024-04-29 09:55:00,236.1,236.12,235.75,236.12,2102.0,236.1,236.12,235.75,236.12,2102.0
2024-04-29 10:00:00,236.25,236.44,236.25,236.44,4542.0,236.25,236.44,236.25,236.44,4542.0
2024-04-29 10:05:00,236.22,236.22,235.89,235.89,735.0,236.22,236.22,235.89,235.89,735.0
2024-04-29 10:10:00,236.07,236.38,236.04,236.38,721.0,236.07,236.38,236.04,236.38,721.0
2024-04-29 10:15:00,236.91,236.96,236.84,236.84,815.0,236.91,236.96,236.84,236.84,815.0
2024-04-29 10:20:00,236.96,237.34,236.96,237.28,1589.0,236.96,237.34,236.96,237.28,1589.0
2024-04-29 10:25:00,237.37,237.45,237.28,237.44,478.0,237.37,237.45,237.28,237.44,478.0
2024-04-29 10:30:00,237.37,237.38,236.97,237.13,1334.0,237.37,237.38,236.97,237.13,1334.0
2024-04-29 10:35:00,237.01,237.19,236.82,236.83,1292.0,237.01,237.19,236.82,236.83,1292.0
2024-04-29 10:40:00,236.62,236.62,236.22,236.39,8616.0,236.62,236.62,236.22,236.39,8616.0
2024-04-29 10:45:00,236.13,236.19,235.84,236.19,2043.0,236.13,236.19,235.84,236.19,2043.0
2024-04-29 10:50:00,236.23,236.23,235.78,235.9,3489.0,236.23,236.23,235.78,235.9,3489.0
2024-04-29 10:55:00,235.83,236.31,235.83,236.27,2787.0,235.83,236.31,235.83,236.27,2787.0
2024-04-29 11:00:00,236.25,236.48,236.25,236.43,1099.0,236.25,236.48,236.25,236.43,1099.0
2024-04-29 11:05:00,236.2,236.2,236.2,236.2,100.0,236.2,236.2,236.2,236.2,100.0
2024-04-29 11:10:00,236.38,236.39,236.2,236.26,2097.0,236.38,236.39,236.2,236.26,2097.0
2024-04-29 11:15:00,236.22,236.45,236.22,236.37,1568.0,236.22,236.45,236.22,236.37,1568.0
2024-04-29 11:20:00,236.28,236.41,236.18,236.38,1806.0,236.28,236.41,236.18,236.38,1806.0
2024-04-29 11:25:00,236.52,236.52,236.34,236.41,1104.0,236.52,236.52,236.34,236.41,1104.0
2024-04-29 11:30:00,236.14,236.29,235.95,236.22,3580.0,236.14,236.29,235.95,236.22,3580.0
2024-04-29 11:35:00,236.35,236.7,236.35,236.7,900.0,236.35,236.7,236.35,236.7,900.0
2024-04-29 11:40:00,236.49,236.69,236.46,236.67,899.0,236.49,236.69,236.46,236.67,899.0
2024-04-29 11:45:00,236.56,236.58,236.34,236.48,700.0,236.56,236.58,236.34,236.48,700.0
2024-04-29 11:50:00,236.63,236.82,236.56,236.8,1151.0,236.63,236.82,236.56,236.8,1151.0
2024-04-29 11:55:00,236.95,237.28,236.95,237.28,1855.0,236.95,237.28,236.95,237.28,1855.0
2024-04-29 12:00:00,237.24,237.65,237.17,237.62,3052.0,237.24,237.65,237.17,237.62,3052.0
2024-04-29 12:05:00,237.69,237.69,237.4,237.4,1207.0,237.69,237.69,237.4,237.4,1207.0
2024-04-29 12:10:00,237.53,237.54,237.53,237.53,400.0,237.53,237.54,237.53,237.53,400.0
2024-04-29 12:15:00,237.34,237.48,237.26,237.27,1811.0,237.34,237.48,237.26,237.27,1811.0
2024-04-29 12:20:00,237.37,237.51,237.37,237.42,800.0,237.37,237.51,237.37,237.42,800.0
2024-04-29 12:25:00,237.21,237.26,237.11,237.26,2549.0,237.21,237.26,237.11,237.26,2549.0
2024-04-29 12:30:00,237.28,237.68,237.24,237.58,1693.0,237.28,237.68,237.24,237.58,1693.0
2024-04-29 12:35:00,237.68,237.81,237.48,237.5,1500.0,237.68,237.81,237.48,237.5,1500.0
2024-04-29 12:40:00,237.49,237.56,237.24,237.56,1306.0,237.49,237.56,237.24,237.56,1306.0
2024-04-29 12:45:00,237.57,237.57,237.46,237.57,601.0,237.57,237.57,237.46,237.57,601.0
2024-04-29 12:50:00,237.54,237.55,237.16,237.3,3035.0,237.54,237.55,237.16,237.3,3035.0
2024-04-29 12:55:00,237.27,237.27,237.25,237.25,477.0,237.27,237.27,237.25,237.25,477.0
2024-04-29 13:00:00,237.38,237.6,237.3,237.6,1711.0,237.38,237.6,237.3,237.6,1711.0
2024-04-29 13:05:00,237.54,237.58,237.38,237.57,2934.0,237.54,237.58,237.38,237.57,2934.0
2024-04-29 13:10:00,237.59,237.82,237.57,237.69,807.0,237.59,237.82,237.57,237.69,807.0
2024-04-29 13:15:00,237.51,237.64,237.4,237.44,900.0,237.51,237.64,237.4,237.44,900.0
2024-04-29 13:20:00,237.39,237.67,237.39,237.42,1520.0,237.39,237.67,237.39,237.42,1520.0
2024-04-29 13:25:00,237.56,237.76,237.48,237.49,930.0,237.56,237.76,237.48,237.49,930.0
2024-04-29 13:30:00,237.55,237.55,237.26,237.34,1232.0,237.55,237.55,237.26,237.34,1232.0
2024-04-29 13:35:00,237.43,237.43,236.98,236.98,600.0,237.43,237.43,236.98,236.98,600.0
2024-04-29 13:40:00,237.04,237.27,237.04,237.25,2881.0,237.04,237.27,237.04,237.25,2881.0
2024-04-29 13:45:00,237.34,237.34,237.08,237.09,900.0,237.34,237.34,237.08,237.09,900.0
2024-04-29 13:50:00,237.06,237.12,236.91,237.08,1073.0,237.06,237.12,236.91,237.08,1073.0
2024-04-29 13:55:00,236.93,237.13,236.81,237.03,2330.0,236.93,237.13,236.81,237.03,2330.0
2024-04-29 14:00:00,237.03,237.12,236.97,237.06,2728.0,237.03,237.12,236.97,237.06,2728.0
2024-04-29 14:05:00,237.02,237.15,236.97,237.15,1110.0,237.02,237.15,236.97,237.15,1110.0
2024-04-29 14:10:00,237.18,237.31,237.02,237.3,2814.0,237.18,237.31,237.02,237.3,2814.0
2024-04-29 14:15:00,237.25,237.25,237.24,237.25,380.0,237.25,237.25,237.24,237.25,380.0
2024-04-29 14:20:00,237.25,237.28,237.12,237.23,1200.0,237.25,237.28,237.12,237.23,1200.0
2024-04-29 14:25:00,237.01,237.15,236.77,237.01,2933.0,237.01,237.15,236.77,237.01,2933.0
2024-04-29 14:30:00,236.92,236.94,236.64,236.68,1800.0,236.92,236.94,236.64,236.68,1800.0
2024-04-29 14:35:00,236.72,236.81,236.44,236.46,1300.0,236.72,236.81,236.44,236.46,1300.0
2024-04-29 14:40:00,236.43,236.58,236.41,236.41,1261.0,236.43,236.58,236.41,236.41,1261.0
2024-04-29 14:45:00,236.39,236.46,236.39,236.46,300.0,236.39,236.46,236.39,236.46,300.0
2024-04-29 14:50:00,236.34,236.49,236.04,236.05,4200.0,236.34,236.49,236.04,236.05,4200.0
2024-04-29 14:55:00,236.04,236.17,235.65,235.72,3736.0,236.04,236.17,235.65,235.72,3736.0
2024-04-29 15:00:00,235.49,235.49,234.61,234.83,4067.0,235.49,235.49,234.61,234.83,4067.0
2024-04-29 15:05:00,234.65,235.0,234.27,235.0,7369.0,234.65,235.0,234.27,235.0,7369.0
2024-04-29 15:10:00,234.93,235.17,234.93,235.17,1062.0,234.93,235.17,234.93,235.17,1062.0
2024-04-29 15:15:00,235.18,235.21,234.96,235.21,1976.0,235.18,235.21,234.96,235.21,1976.0
2024-04-29 15:20:00,235.29,235.34,234.71,234.9,3869.0,235.29,235.34,234.71,234.9,3869.0
2024-04-29 15:25:00,234.89,234.9,234.64,234.86,2866.0,234.89,234.9,234.64,234.86,2866.0
2024-04-29 15:30:00,234.83,234.92,234.67,234.87,2635.0,234.83,234.92,234.67,234.87,2635.0
2024-04-29 15:35:00,234.76,234.9,234.53,234.77,2383.0,234.76,234.9,234.53,234.77,2383.0
2024-04-29 15:40:00,234.71,234.98,234.69,234.77,4104.0,234.71,234.98,234.69,234.77,4104.0
2024-04-29 15:45:00,234.76,234.88,234.66,234.66,4526.0,234.76,234.88,234.66,234.66,4526.0
2024-04-29 15:50:00,234.75,235.78,234.75,235.78,15084.0,234.75,235.78,234.75,235.78,15084.0
2024-04-29 15:55:00,235.82,235.91,235.29,235.71,43836.0,235.82,235.91,235.29,235.71,43836.0
2024-04-30 09:30:00,234.17,235.99,233.07,233.08,8651.0,234.17,235.99,233.07,233.08,8651.0
2024-04-30 09:35:00,233.08,234.01,233.08,233.7,1633.0,233.08,234.01,233.08,233.7,1633.0
2024-04-30 09:40:00,233.91,234.28,233.74,234.28,701.0,233.91,234.28,233.74,234.28,701.0
2024-04-30 09:45:00,234.56,234.95,234.48,234.95,1112.0,234.56,234.95,234.48,234.95,1112.0
2024-04-30 09:50:00,235.05,235.05,234.26,234.26,1976.0,235.05,235.05,234.26,234.26,1976.0
2024-04-30 09:55:00,234.54,234.54,234.35,234.36,474.0,234.54,234.54,234.35,234.36,474.0
2024-04-30 10:00:00,234.6,234.74,234.3,234.64,1495.0,234.6,234.74,234.3,234.64,1495.0
2024-04-30 10:05:00,234.85,235.33,234.75,235.22,2187.0,234.85,235.33,234.75,235.22,2187.0
2024-04-30 10:10:00,235.34,235.34,234.64,235.05,1413.0,235.34,235.34,234.64,235.05,1413.0
2024-04-30 10:15:00,234.94,235.3,234.86,235.3,1715.0,234.94,235.3,234.86,235.3,1715.0
2024-04-30 10:20:00,235.28,235.29,235.0,235.22,1134.0,235.28,235.29,235.0,235.22,1134.0
2024-04-30 10:25:00,234.89,234.89,234.89,234.89,100.0,234.89,234.89,234.89,234.89,100.0
2024-04-30 10:30:00,234.91,234.94,234.53,234.57,1229.0,234.91,234.94,234.53,234.57,1229.0
2024-04-30 10:35:00,234.57,234.84,234.43,234.64,3304.0,234.57,234.84,234.43,234.64,3304.0
2024-04-30 10:40:00,234.64,235.12,234.64,234.94,1209.0,234.64,235.12,234.64,234.94,1209.0
2024-04-30 10:45:00,235.11,235.39,234.99,235.37,3659.0,235.11,235.39,234.99,235.37,3659.0
2024-04-30 10:50:00,235.49,235.49,234.78,234.9,2339.0,235.49,235.49,234.78,234.9,2339.0
2024-04-30 10:55:00,234.62,234.65,234.61,234.62,478.0,234.62,234.65,234.61,234.62,478.0
2024-04-30 11:00:00,234.65,234.65,233.98,234.03,2112.0,234.65,234.65,233.98,234.03,2112.0
2024-04-30 11:05:00,234.02,234.08,233.46,233.46,2145.0,234.02,234.08,233.46,233.46,2145.0
2024-04-30 11:10:00,233.61,233.61,233.21,233.32,3670.0,233.61,233.61,233.21,233.32,3670.0
2024-04-30 11:15:00,233.24,233.84,233.24,233.84,2669.0,233.24,233.84,233.24,233.84,2669.0
2024-04-30 11:20:00,233.81,233.81,233.53,233.53,1367.0,233.81,233.81,233.53,233.53,1367.0
2024-04-30 11:25:00,233.64,233.64,233.46,233.61,1207.0,233.64,233.64,233.46,233.61,1207.0
2024-04-30 11:30:00,233.61,233.61,233.3,233.48,1200.0,233.61,233.61,233.3,233.48,1200.0
2024-04-30 11:35:00,233.48,233.48,233.17,233.23,1463.0,233.48,233.48,233.17,233.23,1463.0
2024-04-30 11:40:00,233.31,233.31,233.12,233.26,886.0,233.31,233.31,233.12,233.26,886.0
2024-04-30 11:45:00,233.13,233.77,233.13,233.55,3431.0,233.13,233.77,233.13,233.55,3431.0
2024-04-30 11:50:00,233.4,233.9,233.4,233.87,3826.0,233.4,233.9,233.4,233.87,3826.0
2024-04-30 11:55:00,233.71,234.04,233.71,233.91,2550.0,233.71,234.04,233.71,233.91,2550.0
2024-04-30 12:00:00,233.92,234.03,233.3,233.32,1850.0,233.92,234.03,233.3,233.32,1850.0
2024-04-30 12:05:00,233.19,233.19,232.68,232.68,1572.0,233.19,233.19,232.68,232.68,1572.0
2024-04-30 12:10:00,232.63,232.8,232.62,232.8,1700.0,232.63,232.8,232.62,232.8,1700.0
2024-04-30 12:15:00,232.67,232.95,232.48,232.9,4907.0,232.67,232.95,232.48,232.9,4907.0
2024-04-30 12:20:00,232.97,233.14,232.69,232.69,2425.0,232.97,233.14,232.69,232.69,2425.0
2024-04-30 12:25:00,232.87,232.89,232.64,232.69,1965.0,232.87,232.89,232.64,232.69,1965.0
2024-04-30 12:30:00,232.66,232.66,231.81,231.9,2254.0,232.66,232.66,231.81,231.9,2254.0
2024-04-30 12:35:00,231.81,232.21,231.73,231.73,1808.0,231.81,232.21,231.73,231.73,1808.0
2024-04-30 12:40:00,231.81,231.92,231.66,231.66,3702.0,231.81,231.92,231.66,231.66,3702.0
2024-04-30 12:45:00,231.53,232.22,231.51,231.51,6642.0,231.53,232.22,231.51,231.51,6642.0
2024-04-30 12:50:00,231.67,231.86,231.57,231.57,1652.0,231.67,231.86,231.57,231.57,1652.0
2024-04-30 12:55:00,231.6,232.02,231.58,231.89,3436.0,231.6,232.02,231.58,231.89,3436.0
2024-04-30 13:00:00,231.85,232.12,231.78,232.12,1632.0,231.85,232.12,231.78,232.12,1632.0
2024-04-30 13:05:00,232.18,232.39,232.18,232.35,400.0,232.18,232.39,232.18,232.35,400.0
2024-04-30 13:10:00,232.28,232.42,232.11,232.15,900.0,232.28,232.42,232.11,232.15,900.0
2024-04-30 13:15:00,232.27,232.3,232.06,232.3,1842.0,232.27,232.3,232.06,232.3,1842.0
2024-04-30 13:20:00,232.31,232.51,232.31,232.4,1200.0,232.31,232.51,232.31,232.4,1200.0
2024-04-30 13:25:00,232.51,232.75,232.5,232.69,1700.0,232.51,232.75,232.5,232.69,1700.0
2024-04-30 13:30:00,232.57,232.67,232.33,232.49,2173.0,232.57,232.67,232.33,232.49,2173.0
2024-04-30 13:35:00,232.34,232.54,232.34,232.54,1359.0,232.34,232.54,232.34,232.54,1359.0
2024-04-30 13:40:00,232.39,232.73,232.39,232.59,1590.0,232.39,232.73,232.39,232.59,1590.0
2024-04-30 13:45:00,232.53,232.85,232.4,232.55,1900.0,232.53,232.85,232.4,232.55,1900.0
2024-04-30 13:50:00,232.71,232.86,232.61,232.81,1933.0,232.71,232.86,232.61,232.81,1933.0
2024-04-30 13:55:00,232.84,233.03,232.84,233.02,800.0,232.84,233.03,232.84,233.02,800.0
2024-04-30 14:00:00,233.07,233.09,232.83,232.83,2400.0,233.07,233.09,232.83,232.83,2400.0
2024-04-30 14:05:00,232.84,232.84,232.58,232.58,500.0,232.84,232.84,232.58,232.58,500.0
2024-04-30 14:10:00,232.52,232.6,232.24,232.24,1330.0,232.52,232.6,232.24,232.24,1330.0
2024-04-30 14:15:00,232.46,232.47,232.17,232.2,1246.0,232.46,232.47,232.17,232.2,1246.0
2024-04-30 14:20:00,232.22,232.55,232.11,232.46,1700.0,232.22,232.55,232.11,232.46,1700.0
2024-04-30 14:25:00,232.4,232.41,231.99,231.99,1131.0,232.4,232.41,231.99,231.99,1131.0
2024-04-30 14:30:00,231.93,232.33,231.93,232.33,1428.0,231.93,232.33,231.93,232.33,1428.0
2024-04-30 14:35:00,232.2,232.49,232.04,232.49,1923.0,232.2,232.49,232.04,232.49,1923.0
2024-04-30 14:40:00,232.48,232.51,232.3,232.4,1200.0,232.48,232.51,232.3,232.4,1200.0
2024-04-30 14:45:00,232.24,232.31,232.1,232.17,2032.0,232.24,232.31,232.1,232.17,2032.0
2024-04-30 14:50:00,231.99,232.15,231.91,232.03,2366.0,231.99,232.15,231.91,232.03,2366.0
2024-04-30 14:55:00,231.97,232.16,231.97,232.14,1400.0,231.97,232.16,231.97,232.14,1400.0
2024-04-30 15:00:00,232.19,232.68,232.18,232.68,1805.0,232.19,232.68,232.18,232.68,1805.0
2024-04-30 15:05:00,232.74,232.74,232.3,232.35,2377.0,232.74,232.74,232.3,232.35,2377.0
2024-04-30 15:10:00,232.34,232.5,232.28,232.42,2175.0,232.34,232.5,232.28,232.42,2175.0
2024-04-30 15:15:00,232.3,232.4,232.14,232.14,2075.0,232.3,232.4,232.14,232.14,2075.0
2024-04-30 15:20:00,232.16,232.32,232.12,232.29,3358.0,232.16,232.32,232.12,232.29,3358.0
2024-04-30 15:25:00,232.2,232.38,232.08,232.38,10045.0,232.2,232.38,232.08,232.38,10045.0
2024-04-30 15:30:00,232.42,232.47,232.31,232.46,3576.0,232.42,232.47,232.31,232.46,3576.0
2024-04-30 15:35:00,232.44,232.48,232.03,232.1,4787.0,232.44,232.48,232.03,232.1,4787.0
2024-04-30 15:40:00,232.11,232.62,232.11,232.6,7099.0,232.11,232.62,232.11,232.6,7099.0
2024-04-30 15:45:00,232.62,232.77,232.37,232.49,9123.0,232.62,232.77,232.37,232.49,9123.0
2024-04-30 15:50:00,232.49,232.5,231.75,231.87,11746.0,232.49,232.5,231.75,231.87,11746.0
2024-04-30 15:55:00,231.86,232.08,231.46,231.72,39946.0,231.86,232.08,231.46,231.72,39946.0
2024-05-01 09:30:00,231.91,232.78,231.81,232.78,5556.0,231.91,232.78,231.81,232.78,5556.0
2024-05-01 09:35:00,233.09,233.14,233.09,233.14,204.0,233.09,233.14,233.09,233.14,204.0
2024-05-01 09:40:00,232.08,232.08,231.75,231.76,896.0,232.08,232.08,231.75,231.76,896.0
2024-05-01 09:45:00,231.99,231.99,231.68,231.8,4238.0,231.99,231.99,231.68,231.8,4238.0
2024-05-01 09:50:00,231.8,232.27,231.8,232.12,3395.0,231.8,232.27,231.8,232.12,3395.0
2024-05-01 09:55:00,232.12,232.12,231.22,231.66,3460.0,232.12,232.12,231.22,231.66,3460.0
2024-05-01 10:00:00,231.39,231.58,230.34,230.59,4755.0,231.39,231.58,230.34,230.59,4755.0
2024-05-01 10:05:00,230.6,230.67,230.17,230.67,4732.0,230.6,230.67,230.17,230.67,4732.0
2024-05-01 10:10:00,230.54,230.54,230.01,230.52,3486.0,230.54,230.54,230.01,230.52,3486.0
2024-05-01 10:15:00,230.29,231.1,230.29,230.67,6667.0,230.29,231.1,230.29,230.67,6667.0
2024-05-01 10:20:00,230.6,230.68,230.08,230.55,4886.0,230.6,230.68,230.08,230.55,4886.0
2024-05-01 10:25:00,230.63,230.88,230.42,230.69,1400.0,230.63,230.88,230.42,230.69,1400.0
2024-05-01 10:30:00,230.7,230.72,230.38,230.55,2662.0,230.7,230.72,230.38,230.55,2662.0
2024-05-01 10:35:00,230.66,230.81,230.08,230.21,36202.0,230.66,230.81,230.08,230.21,36202.0
2024-05-01 10:40:00,230.08,230.09,229.89,230.07,4128.0,230.08,230.09,229.89,230.07,4128.0
2024-05-01 10:45:00,230.02,230.1,229.84,230.03,2138.0,230.02,230.1,229.84,230.03,2138.0
2024-05-01 10:50:00,229.81,230.15,229.58,229.83,14132.0,229.81,230.15,229.58,229.83,14132.0
2024-05-01 10:55:00,229.85,230.57,229.83,230.57,2696.0,229.85,230.57,229.83,230.57,2696.0
2024-05-01 11:00:00,230.43,230.54,230.12,230.54,1252.0,230.43,230.54,230.12,230.54,1252.0
2024-05-01 11:05:00,230.6,230.6,230.12,230.12,2857.0,230.6,230.6,230.12,230.12,2857.0
2024-05-01 11:10:00,230.07,230.24,230.03,230.12,1836.0,230.07,230.24,230.03,230.12,1836.0
2024-05-01 11:15:00,230.1,230.44,230.04,230.22,2626.0,230.1,230.44,230.04,230.22,2626.0
2024-05-01 11:20:00,230.31,230.78,230.31,230.78,1481.0,230.31,230.78,230.31,230.78,1481.0
2024-05-01 11:25:00,230.77,230.78,230.55,230.56,800.0,230.77,230.78,230.55,230.56,800.0
2024-05-01 11:30:00,230.62,230.62,230.25,230.29,1745.0,230.62,230.62,230.25,230.29,1745.0
2024-05-01 11:35:00,230.51,230.65,230.39,230.59,2521.0,230.51,230.65,230.39,230.59,2521.0
2024-05-01 11:40:00,230.61,231.26,230.61,231.12,2693.0,230.61,231.26,230.61,231.12,2693.0
2024-05-01 11:45:00,231.13,231.21,230.74,230.83,1220.0,231.13,231.21,230.74,230.83,1220.0
2024-05-01 11:50:00,230.77,230.83,230.59,230.59,966.0,230.77,230.83,230.59,230.59,966.0
2024-05-01 11:55:00,230.67,230.73,230.38,230.38,2606.0,230.67,230.73,230.38,230.38,2606.0
2024-05-01 12:00:00,230.48,230.78,230.38,230.68,1000.0,230.48,230.78,230.38,230.68,1000.0
2024-05-01 12:05:00,230.71,230.81,230.6,230.81,804.0,230.71,230.81,230.6,230.81,804.0
2024-05-01 12:10:00,230.76,231.05,230.76,230.98,2142.0,230.76,231.05,230.76,230.98,2142.0
2024-05-01 12:15:00,230.95,231.1,230.94,231.1,304.0,230.95,231.1,230.94,231.1,304.0
2024-05-01 12:20:00,230.99,231.11,230.84,230.84,1200.0,230.99,231.11,230.84,230.84,1200.0
2024-05-01 12:25:00,230.93,231.1,230.93,230.97,903.0,230.93,231.1,230.93,230.97,903.0
2024-05-01 12:30:00,231.13,231.16,230.88,230.98,2126.0,231.13,231.16,230.88,230.98,2126.0
2024-05-01 12:35:00,230.97,230.99,230.56,230.56,9094.0,230.97,230.99,230.56,230.56,9094.0
2024-05-01 12:40:00,230.53,230.75,230.51,230.51,1194.0,230.53,230.75,230.51,230.51,1194.0
2024-05-01 12:45:00,230.58,230.9,230.57,230.79,900.0,230.58,230.9,230.57,230.79,900.0
2024-05-01 12:50:00,230.78,230.89,230.69,230.83,1000.0,230.78,230.89,230.69,230.83,1000.0
2024-05-01 12:55:00,230.91,230.91,230.59,230.78,2908.0,230.91,230.91,230.59,230.78,2908.0
2024-05-01 13:00:00,230.51,230.51,230.44,230.45,908.0,230.51,230.51,230.44,230.45,908.0
2024-05-01 13:05:00,230.39,230.52,230.16,230.45,1746.0,230.39,230.52,230.16,230.45,1746.0
2024-05-01 13:10:00,230.42,230.87,230.42,230.69,5558.0,230.42,230.87,230.42,230.69,5558.0
2024-05-01 13:15:00,230.7,230.8,230.68,230.8,1233.0,230.7,230.8,230.68,230.8,1233.0
2024-05-01 13:20:00,230.78,231.36,230.78,231.19,2800.0,230.78,231.36,230.78,231.19,2800.0
2024-05-01 13:25:00,231.31,231.41,231.31,231.32,700.0,231.31,231.41,231.31,231.32,700.0
2024-05-01 13:30:00,231.23,231.76,231.22,231.72,2622.0,231.23,231.76,231.22,231.72,2622.0
2024-05-01 13:35:00,231.75,231.95,231.49,231.49,6825.0,231.75,231.95,231.49,231.49,6825.0
2024-05-01 13:40:00,231.48,231.53,231.22,231.25,1927.0,231.48,231.53,231.22,231.25,1927.0
2024-05-01 13:45:00,231.32,231.51,231.32,231.45,3724.0,231.32,231.51,231.32,231.45,3724.0
2024-05-01 13:50:00,231.38,231.71,231.38,231.7,2134.0,231.38,231.71,231.38,231.7,2134.0
2024-05-01 13:55:00,231.79,232.12,231.58,232.12,2036.0,231.79,232.12,231.58,232.12,2036.0
2024-05-01 14:00:00,232.31,232.73,232.04,232.25,4640.0,232.31,232.73,232.04,232.25,4640.0
2024-05-01 14:05:00,232.62,232.67,232.1,232.27,4285.0,232.62,232.67,232.1,232.27,4285.0
2024-05-01 14:10:00,232.36,232.42,232.07,232.07,3266.0,232.36,232.42,232.07,232.07,3266.0
2024-05-01 14:15:00,232.34,232.34,231.81,231.84,2955.0,232.34,232.34,231.81,231.84,2955.0
2024-05-01 14:20:00,231.78,232.24,231.77,232.03,2905.0,231.78,232.24,231.77,232.03,2905.0
2024-05-01 14:25:00,232.03,232.7,232.02,232.7,1400.0,232.03,232.7,232.02,232.7,1400.0
2024-05-01 14:30:00,232.72,232.83,231.51,232.83,7053.0,232.72,232.83,231.51,232.83,7053.0
2024-05-01 14:35:00,232.94,232.95,231.73,232.88,5440.0,232.94,232.95,231.73,232.88,5440.0
2024-05-01 14:40:00,232.95,234.72,232.82,234.72,5158.0,232.95,234.72,232.82,234.72,5158.0
2024-05-01 14:45:00,234.52,235.3,233.95,234.96,5524.0,234.52,235.3,233.95,234.96,5524.0
2024-05-01 14:50:00,235.22,235.53,234.96,235.43,5460.0,235.22,235.53,234.96,235.43,5460.0
2024-05-01 14:55:00,235.32,236.44,235.28,236.35,11245.0,235.32,236.44,235.28,236.35,11245.0
2024-05-01 15:00:00,236.37,237.46,236.37,236.44,17014.0,236.37,237.46,236.37,236.44,17014.0
2024-05-01 15:05:00,236.37,237.51,236.1,237.34,10701.0,236.37,237.51,236.1,237.34,10701.0
2024-05-01 15:10:00,237.22,237.56,236.87,237.04,12089.0,237.22,237.56,236.87,237.04,12089.0
2024-05-01 15:15:00,237.05,237.19,236.33,236.58,8273.0,237.05,237.19,236.33,236.58,8273.0
2024-05-01 15:20:00,236.52,236.74,235.79,236.65,11580.0,236.52,236.74,235.79,236.65,11580.0
2024-05-01 15:25:00,236.69,237.08,235.77,235.87,6366.0,236.69,237.08,235.77,235.87,6366.0
2024-05-01 15:30:00,235.83,235.83,234.61,235.01,6606.0,235.83,235.83,234.61,235.01,6606.0
2024-05-01 15:35:00,234.97,234.97,233.76,233.96,7219.0,234.97,234.97,233.76,233.96,7219.0
2024-05-01 15:40:00,233.93,234.25,233.76,233.99,12214.0,233.93,234.25,233.76,233.99,12214.0
2024-05-01 15:45:00,233.98,234.46,233.6,233.89,20624.0,233.98,234.46,233.6,233.89,20624.0
2024-05-01 15:50:00,233.77,233.82,232.62,232.74,20595.0,233.77,233.82,232.62,232.74,20595.0
2024-05-01 15:55:00,232.87,233.06,232.25,232.87,72527.0,232.87,233.06,232.25,232.87,72527.0
2024-05-02 09:30:00,227.69,231.26,226.76,227.75,34404.0,227.69,231.26,226.76,227.75,34404.0
2024-05-02 09:35:00,227.98,231.93,227.5,230.71,11808.0,227.98,231.93,227.5,230.71,11808.0
2024-05-02 09:40:00,230.04,232.88,230.0,231.63,18086.0,230.04,232.88,230.0,231.63,18086.0
2024-05-02 09:45:00,231.3,231.3,229.38,229.67,7335.0,231.3,231.3,229.38,229.67,7335.0
2024-05-02 09:50:00,229.66,230.06,226.73,226.88,16556.0,229.66,230.06,226.73,226.88,16556.0
2024-05-02 09:55:00,226.64,227.27,225.58,225.87,32155.0,226.64,227.27,225.58,225.87,32155.0
2024-05-02 10:00:00,225.87,226.76,224.56,225.42,14102.0,225.87,226.76,224.56,225.42,14102.0
2024-05-02 10:05:00,225.46,225.47,224.08,224.87,17209.0,225.46,225.47,224.08,224.87,17209.0
2024-05-02 10:10:00,224.87,224.87,223.4,223.72,17259.0,224.87,224.87,223.4,223.72,17259.0
2024-05-02 10:15:00,223.95,226.69,223.95,226.39,10067.0,223.95,226.69,223.95,226.39,10067.0
2024-05-02 10:20:00,226.23,227.63,225.61,227.22,9676.0,226.23,227.63,225.61,227.22,9676.0
2024-05-02 10:25:00,227.23,227.92,227.22,227.56,3767.0,227.23,227.92,227.22,227.56,3767.0
2024-05-02 10:30:00,227.25,228.22,227.05,227.9,4303.0,227.25,228.22,227.05,227.9,4303.0
2024-05-02 10:35:00,227.9,227.9,226.52,226.53,8872.0,227.9,227.9,226.52,226.53,8872.0
2024-05-02 10:40:00,226.32,226.62,224.5,224.62,9105.0,226.32,226.62,224.5,224.62,9105.0
2024-05-02 10:45:00,224.62,225.96,223.7,225.96,11459.0,224.62,225.96,223.7,225.96,11459.0
2024-05-02 10:50:00,225.88,226.58,225.87,226.45,7576.0,225.88,226.58,225.87,226.45,7576.0
2024-05-02 10:55:00,226.45,227.06,226.06,227.06,27510.0,226.45,227.06,226.06,227.06,27510.0
2024-05-02 11:00:00,227.08,227.32,226.88,226.89,4340.0,227.08,227.32,226.88,226.89,4340.0
2024-05-02 11:05:00,227.09,227.1,226.03,226.3,6867.0,227.09,227.1,226.03,226.3,6867.0
2024-05-02 11:10:00,225.98,227.24,225.8,226.56,6291.0,225.98,227.24,225.8,226.56,6291.0
2024-05-02 11:15:00,226.17,226.17,225.03,225.13,4451.0,226.17,226.17,225.03,225.13,4451.0
2024-05-02 11:20:00,225.25,226.08,224.39,224.5,11315.0,225.25,226.08,224.39,224.5,11315.0
2024-05-02 11:25:00,224.47,224.83,223.76,224.32,18967.0,224.47,224.83,223.76,224.32,18967.0
2024-05-02 11:30:00,224.28,224.75,224.0,224.0,18805.0,224.28,224.75,224.0,224.0,18805.0
2024-05-02 11:35:00,224.16,224.54,223.86,223.9,14905.0,224.16,224.54,223.86,223.9,14905.0
2024-05-02 11:40:00,224.27,224.45,223.63,223.99,6523.0,224.27,224.45,223.63,223.99,6523.0
2024-05-02 11:45:00,224.0,224.25,223.77,224.12,7496.0,224.0,224.25,223.77,224.12,7496.0
2024-05-02 11:50:00,224.13,224.9,224.13,224.51,7519.0,224.13,224.9,224.13,224.51,7519.0
2024-05-02 11:55:00,224.48,224.81,224.22,224.51,8509.0,224.48,224.81,224.22,224.51,8509.0
2024-05-02 12:00:00,224.72,225.53,224.64,225.45,11570.0,224.72,225.53,224.64,225.45,11570.0
2024-05-02 12:05:00,225.78,226.12,225.38,225.39,15535.0,225.78,226.12,225.38,225.39,15535.0
2024-05-02 12:10:00,225.42,225.7,225.29,225.52,6182.0,225.42,225.7,225.29,225.52,6182.0
2024-05-02 12:15:00,225.67,225.7,225.2,225.24,9820.0,225.67,225.7,225.2,225.24,9820.0
2024-05-02 12:20:00,225.13,225.62,225.01,225.49,6332.0,225.13,225.62,225.01,225.49,6332.0
2024-05-02 12:25:00,225.49,225.7,225.11,225.13,10039.0,225.49,225.7,225.11,225.13,10039.0
2024-05-02 12:30:00,225.0,225.12,224.48,224.63,3944.0,225.0,225.12,224.48,224.63,3944.0
2024-05-02 12:35:00,224.8,224.8,224.26,224.42,9094.0,224.8,224.8,224.26,224.42,9094.0
2024-05-02 12:40:00,224.45,224.8,224.4,224.59,5500.0,224.45,224.8,224.4,224.59,5500.0
2024-05-02 12:45:00,224.59,224.6,223.39,223.39,7069.0,224.59,224.6,223.39,223.39,7069.0
2024-05-02 12:50:00,223.39,223.74,223.36,223.36,6894.0,223.39,223.74,223.36,223.36,6894.0
2024-05-02 12:55:00,223.29,223.33,223.03,223.28,4997.0,223.29,223.33,223.03,223.28,4997.0
2024-05-02 13:00:00,223.29,223.86,223.29,223.66,18371.0,223.29,223.86,223.29,223.66,18371.0
2024-05-02 13:05:00,223.67,223.83,223.21,223.68,9735.0,223.67,223.83,223.21,223.68,9735.0
2024-05-02 13:10:00,223.81,223.97,223.56,223.79,9204.0,223.81,223.97,223.56,223.79,9204.0
2024-05-02 13:15:00,223.97,223.97,223.52,223.83,4416.0,223.97,223.97,223.52,223.83,4416.0
2024-05-02 13:20:00,223.52,224.82,223.35,224.79,7100.0,223.52,224.82,223.35,224.79,7100.0
2024-05-02 13:25:00,224.8,225.62,224.67,225.55,5052.0,224.8,225.62,224.67,225.55,5052.0
2024-05-02 13:30:00,225.46,225.46,224.47,224.48,3269.0,225.46,225.46,224.47,224.48,3269.0
2024-05-02 13:35:00,224.67,224.67,224.32,224.56,3180.0,224.67,224.67,224.32,224.56,3180.0
2024-05-02 13:40:00,224.56,224.67,224.25,224.67,2119.0,224.56,224.67,224.25,224.67,2119.0
2024-05-02 13:45:00,224.7,224.79,224.53,224.62,2243.0,224.7,224.79,224.53,224.62,2243.0
2024-05-02 13:50:00,224.56,224.84,224.11,224.11,4101.0,224.56,224.84,224.11,224.11,4101.0
2024-05-02 13:55:00,224.0,224.15,223.67,223.81,8561.0,224.0,224.15,223.67,223.81,8561.0
2024-05-02 14:00:00,223.9,224.93,223.9,224.73,9124.0,223.9,224.93,223.9,224.73,9124.0
2024-05-02 14:05:00,224.79,225.12,224.79,225.05,3927.0,224.79,225.12,224.79,225.05,3927.0
2024-05-02 14:10:00,225.12,225.36,225.03,225.23,5754.0,225.12,225.36,225.03,225.23,5754.0
2024-05-02 14:15:00,225.16,225.17,224.7,224.81,3254.0,225.16,225.17,224.7,224.81,3254.0
2024-05-02 14:20:00,224.81,224.97,224.69,224.71,3559.0,224.81,224.97,224.69,224.71,3559.0
2024-05-02 14:25:00,224.88,225.21,224.79,225.14,4771.0,224.88,225.21,224.79,225.14,4771.0
2024-05-02 14:30:00,225.07,225.37,225.06,225.3,3903.0,225.07,225.37,225.06,225.3,3903.0
2024-05-02 14:35:00,225.3,225.3,224.23,224.34,6139.0,225.3,225.3,224.23,224.34,6139.0
2024-05-02 14:40:00,224.14,224.75,224.14,224.7,7061.0,224.14,224.75,224.14,224.7,7061.0
2024-05-02 14:45:00,224.62,224.89,224.45,224.65,8547.0,224.62,224.89,224.45,224.65,8547.0
2024-05-02 14:50:00,224.76,224.77,224.45,224.56,5953.0,224.76,224.77,224.45,224.56,5953.0
2024-05-02 14:55:00,224.54,224.64,224.43,224.55,7803.0,224.54,224.64,224.43,224.55,7803.0
2024-05-02 15:00:00,224.55,224.55,223.12,223.15,5167.0,224.55,224.55,223.12,223.15,5167.0
2024-05-02 15:05:00,223.33,224.06,223.3,224.06,6578.0,223.33,224.06,223.3,224.06,6578.0
2024-05-02 15:10:00,224.03,224.41,223.73,223.87,7367.0,224.03,224.41,223.73,223.87,7367.0
2024-05-02 15:15:00,223.86,224.34,223.75,224.08,4783.0,223.86,224.34,223.75,224.08,4783.0
2024-05-02 15:20:00,223.91,224.45,223.84,224.44,9095.0,223.91,224.45,223.84,224.44,9095.0
2024-05-02 15:25:00,224.46,224.68,224.37,224.4,11422.0,224.46,224.68,224.37,224.4,11422.0
2024-05-02 15:30:00,224.38,224.61,223.27,223.27,10210.0,224.38,224.61,223.27,223.27,10210.0
2024-05-02 15:35:00,223.37,223.4,222.14,222.14,14351.0,223.37,223.4,222.14,222.14,14351.0
2024-05-02 15:40:00,222.29,222.72,222.15,222.31,15036.0,222.29,222.72,222.15,222.31,15036.0
2024-05-02 15:45:00,222.21,222.5,221.76,222.06,33990.0,222.21,222.5,221.76,222.06,33990.0
2024-05-02 15:50:00,222.13,222.59,221.33,222.06,46875.0,222.13,222.59,221.33,222.06,46875.0
2024-05-02 15:55:00,222.2,222.6,221.57,222.25,130929.0,222.2,222.6,221.57,222.25,130929.0
2024-05-03 09:30:00,223.53,225.4,223.53,224.95,18034.0,223.53,225.4,223.53,224.95,18034.0
2024-05-03 09:35:00,225.52,226.1,224.25,224.53,13521.0,225.52,226.1,224.25,224.53,13521.0
2024-05-03 09:40:00,224.55,225.46,224.55,225.25,4554.0,224.55,225.46,224.55,225.25,4554.0
2024-05-03 09:45:00,225.51,226.03,225.16,225.5,1750.0,225.51,226.03,225.16,225.5,1750.0
2024-05-03 09:50:00,225.59,227.51,225.45,227.39,8271.0,225.59,227.51,225.45,227.39,8271.0
2024-05-03 09:55:00,227.34,227.56,226.2,226.39,4996.0,227.34,227.56,226.2,226.39,4996.0
2024-05-03 10:00:00,226.0,226.86,224.45,224.55,7836.0,226.0,226.86,224.45,224.55,7836.0
2024-05-03 10:05:00,224.63,225.04,224.25,224.47,4228.0,224.63,225.04,224.25,224.47,4228.0
2024-05-03 10:10:00,224.25,224.38,223.7,223.92,3405.0,224.25,224.38,223.7,223.92,3405.0
2024-05-03 10:15:00,223.95,224.67,223.93,224.46,9937.0,223.95,224.67,223.93,224.46,9937.0
2024-05-03 10:20:00,224.59,224.89,224.04,224.89,3179.0,224.59,224.89,224.04,224.89,3179.0
2024-05-03 10:25:00,224.71,225.1,224.53,224.86,4917.0,224.71,225.1,224.53,224.86,4917.0
2024-05-03 10:30:00,225.18,225.32,224.59,224.76,7667.0,225.18,225.32,224.59,224.76,7667.0
2024-05-03 10:35:00,224.53,225.08,224.32,225.05,3714.0,224.53,225.08,224.32,225.05,3714.0
2024-05-03 10:40:00,225.11,225.92,225.11,225.89,4112.0,225.11,225.92,225.11,225.89,4112.0
2024-05-03 10:45:00,226.32,227.12,226.32,226.71,4507.0,226.32,227.12,226.32,226.71,4507.0
2024-05-03 10:50:00,226.8,226.96,225.31,225.33,4566.0,226.8,226.96,225.31,225.33,4566.0
2024-05-03 10:55:00,225.33,225.62,225.15,225.4,6502.0,225.33,225.62,225.15,225.4,6502.0
2024-05-03 11:00:00,225.48,225.85,225.44,225.65,4689.0,225.48,225.85,225.44,225.65,4689.0
2024-05-03 11:05:00,225.43,225.56,224.91,224.91,5934.0,225.43,225.56,224.91,224.91,5934.0
2024-05-03 11:10:00,224.91,225.15,224.85,224.95,2189.0,224.91,225.15,224.85,224.95,2189.0
2024-05-03 11:15:00,224.97,225.16,224.92,225.15,3108.0,224.97,225.16,224.92,225.15,3108.0
2024-05-03 11:20:00,225.07,225.34,224.95,225.21,2211.0,225.07,225.34,224.95,225.21,2211.0
2024-05-03 11:25:00,225.21,225.76,225.1,225.76,2822.0,225.21,225.76,225.1,225.76,2822.0
2024-05-03 11:30:00,225.61,225.99,225.3,225.83,4072.0,225.61,225.99,225.3,225.83,4072.0
2024-05-03 11:35:00,225.99,225.99,225.72,225.83,1667.0,225.99,225.99,225.72,225.83,1667.0
2024-05-03 11:40:00,225.74,225.92,225.57,225.57,2187.0,225.74,225.92,225.57,225.57,2187.0
2024-05-03 11:45:00,225.67,225.8,225.54,225.62,3708.0,225.67,225.8,225.54,225.62,3708.0
2024-05-03 11:50:00,225.62,225.73,225.49,225.68,3381.0,225.62,225.73,225.49,225.68,3381.0
2024-05-03 11:55:00,225.66,225.79,225.17,225.23,7071.0,225.66,225.79,225.17,225.23,7071.0
2024-05-03 12:00:00,225.18,225.32,225.18,225.29,1000.0,225.18,225.32,225.18,225.29,1000.0
2024-05-03 12:05:00,225.12,225.41,225.12,225.36,3669.0,225.12,225.41,225.12,225.36,3669.0
2024-05-03 12:10:00,225.27,225.37,225.08,225.14,2469.0,225.27,225.37,225.08,225.14,2469.0
2024-05-03 12:15:00,225.21,225.49,225.2,225.49,3200.0,225.21,225.49,225.2,225.49,3200.0
2024-05-03 12:20:00,225.35,225.43,225.04,225.08,3350.0,225.35,225.43,225.04,225.08,3350.0
2024-05-03 12:25:00,225.03,225.25,225.03,225.15,2716.0,225.03,225.25,225.03,225.15,2716.0
2024-05-03 12:30:00,225.18,225.18,224.92,224.98,2851.0,225.18,225.18,224.92,224.98,2851.0
2024-05-03 12:35:00,225.02,225.2,224.89,225.08,2886.0,225.02,225.2,224.89,225.08,2886.0
2024-05-03 12:40:00,225.09,225.12,225.01,225.1,1594.0,225.09,225.12,225.01,225.1,1594.0
2024-05-03 12:45:00,225.11,225.12,225.03,225.12,1600.0,225.11,225.12,225.03,225.12,1600.0
2024-05-03 12:50:00,225.11,225.11,224.58,224.59,5486.0,225.11,225.11,224.58,224.59,5486.0
2024-05-03 12:55:00,224.55,224.55,224.37,224.5,3152.0,224.55,224.55,224.37,224.5,3152.0
2024-05-03 13:00:00,224.43,224.46,224.19,224.46,3174.0,224.43,224.46,224.19,224.46,3174.0
2024-05-03 13:05:00,224.35,224.6,224.35,224.45,2119.0,224.35,224.6,224.35,224.45,2119.0
2024-05-03 13:10:00,224.49,224.53,224.39,224.47,1671.0,224.49,224.53,224.39,224.47,1671.0
2024-05-03 13:15:00,224.39,224.45,223.94,223.96,7542.0,224.39,224.45,223.94,223.96,7542.0
2024-05-03 13:20:00,223.93,224.09,223.73,223.82,3399.0,223.93,224.09,223.73,223.82,3399.0
2024-05-03 13:25:00,223.75,223.84,223.68,223.77,1467.0,223.75,223.84,223.68,223.77,1467.0
2024-05-03 13:30:00,223.72,224.05,223.72,224.05,2960.0,223.72,224.05,223.72,224.05,2960.0
2024-05-03 13:35:00,224.14,224.26,224.03,224.25,3686.0,224.14,224.26,224.03,224.25,3686.0
2024-05-03 13:40:00,224.16,224.27,223.87,223.87,4924.0,224.16,224.27,223.87,223.87,4924.0
2024-05-03 13:45:00,223.86,224.16,223.82,224.15,3400.0,223.86,224.16,223.82,224.15,3400.0
2024-05-03 13:50:00,224.15,224.67,224.14,224.66,2400.0,224.15,224.67,224.14,224.66,2400.0
2024-05-03 13:55:00,224.69,224.96,224.66,224.66,3564.0,224.69,224.96,224.66,224.66,3564.0
2024-05-03 14:00:00,224.74,224.74,224.42,224.42,3152.0,224.74,224.74,224.42,224.42,3152.0
2024-05-03 14:05:00,224.42,224.48,224.3,224.42,2980.0,224.42,224.48,224.3,224.42,2980.0
2024-05-03 14:10:00,224.5,224.5,224.18,224.2,5156.0,224.5,224.5,224.18,224.2,5156.0
2024-05-03 14:15:00,224.12,224.44,224.12,224.44,2100.0,224.12,224.44,224.12,224.44,2100.0
2024-05-03 14:20:00,224.52,224.53,224.41,224.41,1972.0,224.52,224.53,224.41,224.41,1972.0
2024-05-03 14:25:00,224.36,224.44,224.16,224.29,3050.0,224.36,224.44,224.16,224.29,3050.0
2024-05-03 14:30:00,224.29,224.29,224.05,224.05,2119.0,224.29,224.29,224.05,224.05,2119.0
2024-05-03 14:35:00,224.11,224.21,223.84,223.84,6226.0,224.11,224.21,223.84,223.84,6226.0
2024-05-03 14:40:00,223.78,224.02,223.76,223.96,3600.0,223.78,224.02,223.76,223.96,3600.0
2024-05-03 14:45:00,223.92,224.03,223.68,223.9,3395.0,223.92,224.03,223.68,223.9,3395.0
2024-05-03 14:50:00,223.91,224.2,223.82,224.02,3994.0,223.91,224.2,223.82,224.02,3994.0
2024-05-03 14:55:00,224.0,224.0,223.8,223.81,4478.0,224.0,224.0,223.8,223.81,4478.0
2024-05-03 15:00:00,223.79,223.85,223.57,223.78,6816.0,223.79,223.85,223.57,223.78,6816.0
2024-05-03 15:05:00,223.78,223.96,223.71,223.94,4892.0,223.78,223.96,223.71,223.94,4892.0
2024-05-03 15:10:00,223.98,224.12,223.84,223.97,5198.0,223.98,224.12,223.84,223.97,5198.0
2024-05-03 15:15:00,223.94,224.02,223.62,223.86,10308.0,223.94,224.02,223.62,223.86,10308.0
2024-05-03 15:20:00,223.86,223.86,223.48,223.58,4109.0,223.86,223.86,223.48,223.58,4109.0
2024-05-03 15:25:00,223.59,223.66,223.39,223.39,3303.0,223.59,223.66,223.39,223.39,3303.0
2024-05-03 15:30:00,223.4,223.4,223.3,223.34,3776.0,223.4,223.4,223.3,223.34,3776.0
2024-05-03 15:35:00,223.35,224.06,223.08,223.95,50430.0,223.35,224.06,223.08,223.95,50430.0
2024-05-03 15:40:00,223.94,224.34,223.82,224.05,8008.0,223.94,224.34,223.82,224.05,8008.0
2024-05-03 15:45:00,224.06,224.75,224.02,224.36,11833.0,224.06,224.75,224.02,224.36,11833.0
2024-05-03 15:50:00,224.27,224.4,223.08,223.2,31289.0,224.27,224.4,223.08,223.2,31289.0
2024-05-03 15:55:00,223.16,223.63,222.97,223.39,98997.0,223.16,223.63,222.97,223.39,98997.0
2024-05-06 09:30:00,224.97,225.56,224.66,224.66,7929.0,224.97,225.56,224.66,224.66,7929.0
2024-05-06 09:35:00,224.47,225.14,224.43,224.7,7904.0,224.47,225.14,224.43,224.7,7904.0
2024-05-06 09:40:00,224.59,225.6,224.59,225.6,840.0,224.59,225.6,224.59,225.6,840.0
2024-05-06 09:45:00,225.58,226.34,225.55,226.18,10179.0,225.58,226.34,225.55,226.18,10179.0
2024-05-06 09:50:00,226.34,226.76,226.12,226.57,6405.0,226.34,226.76,226.12,226.57,6405.0
2024-05-06 09:55:00,226.56,226.56,225.68,225.89,6389.0,226.56,226.56,225.68,225.89,6389.0
2024-05-06 10:00:00,225.91,226.14,225.91,226.14,610.0,225.91,226.14,225.91,226.14,610.0
2024-05-06 10:05:00,225.6,225.85,225.18,225.63,1600.0,225.6,225.85,225.18,225.63,1600.0
2024-05-06 10:10:00,225.46,225.86,225.46,225.86,650.0,225.46,225.86,225.46,225.86,650.0
2024-05-06 10:15:00,226.03,226.03,225.72,225.73,615.0,226.03,226.03,225.72,225.73,615.0
2024-05-06 10:20:00,225.93,225.99,225.62,225.7,945.0,225.93,225.99,225.62,225.7,945.0
2024-05-06 10:25:00,225.73,226.31,225.73,226.31,3299.0,225.73,226.31,225.73,226.31,3299.0
2024-05-06 10:30:00,226.28,226.45,226.28,226.45,700.0,226.28,226.45,226.28,226.45,700.0
2024-05-06 10:35:00,226.29,226.43,226.16,226.43,1576.0,226.29,226.43,226.16,226.43,1576.0
2024-05-06 10:40:00,226.39,226.54,226.27,226.41,2816.0,226.39,226.54,226.27,226.41,2816.0
2024-05-06 10:45:00,226.51,226.62,226.21,226.62,3151.0,226.51,226.62,226.21,226.62,3151.0
2024-05-06 10:50:00,226.76,226.77,226.52,226.69,1141.0,226.76,226.77,226.52,226.69,1141.0
2024-05-06 10:55:00,226.62,226.74,226.3,226.31,2813.0,226.62,226.74,226.3,226.31,2813.0
2024-05-06 11:00:00,226.32,226.43,226.23,226.31,6761.0,226.32,226.43,226.23,226.31,6761.0
2024-05-06 11:05:00,226.3,226.49,226.24,226.38,4222.0,226.3,226.49,226.24,226.38,4222.0
2024-05-06 11:10:00,226.48,226.55,226.42,226.42,1797.0,226.48,226.55,226.42,226.42,1797.0
2024-05-06 11:15:00,226.33,226.49,226.33,226.49,400.0,226.33,226.49,226.33,226.49,400.0
2024-05-06 11:20:00,226.49,226.67,226.48,226.59,1643.0,226.49,226.67,226.48,226.59,1643.0
2024-05-06 11:25:00,226.57,226.58,225.92,225.92,5569.0,226.57,226.58,225.92,225.92,5569.0
2024-05-06 11:30:00,225.9,225.9,225.37,225.62,2821.0,225.9,225.9,225.37,225.62,2821.0
2024-05-06 11:35:00,225.27,225.42,225.15,225.19,2606.0,225.27,225.42,225.15,225.19,2606.0
2024-05-06 11:40:00,225.26,226.05,225.16,226.05,5039.0,225.26,226.05,225.16,226.05,5039.0
2024-05-06 11:45:00,225.81,225.97,225.72,225.73,1764.0,225.81,225.97,225.72,225.73,1764.0
2024-05-06 11:50:00,225.62,225.81,225.62,225.81,1652.0,225.62,225.81,225.62,225.81,1652.0
2024-05-06 11:55:00,225.73,225.87,225.65,225.68,2116.0,225.73,225.87,225.65,225.68,2116.0
2024-05-06 12:00:00,225.77,225.92,225.75,225.75,2501.0,225.77,225.92,225.75,225.75,2501.0
2024-05-06 12:05:00,225.87,225.87,225.49,225.5,3185.0,225.87,225.87,225.49,225.5,3185.0
2024-05-06 12:10:00,225.68,225.78,225.67,225.78,1100.0,225.68,225.78,225.67,225.78,1100.0
2024-05-06 12:15:00,225.79,225.79,225.69,225.7,565.0,225.79,225.79,225.69,225.7,565.0
2024-05-06 12:20:00,225.6,225.6,225.04,225.05,1709.0,225.6,225.6,225.04,225.05,1709.0
2024-05-06 12:25:00,225.03,225.03,225.03,225.03,100.0,225.03,225.03,225.03,225.03,100.0
2024-05-06 12:30:00,225.44,225.72,225.24,225.5,3054.0,225.44,225.72,225.24,225.5,3054.0
2024-05-06 12:35:00,225.56,225.72,225.46,225.64,2724.0,225.56,225.72,225.46,225.64,2724.0
2024-05-06 12:40:00,225.71,225.71,225.47,225.69,4611.0,225.71,225.71,225.47,225.69,4611.0
2024-05-06 12:45:00,225.76,226.15,225.58,225.58,7476.0,225.76,226.15,225.58,225.58,7476.0
2024-05-06 12:50:00,225.75,225.94,225.64,225.84,2471.0,225.75,225.94,225.64,225.84,2471.0
2024-05-06 12:55:00,225.91,226.03,225.85,226.0,2012.0,225.91,226.03,225.85,226.0,2012.0
2024-05-06 13:00:00,225.94,226.13,225.93,225.96,1600.0,225.94,226.13,225.93,225.96,1600.0
2024-05-06 13:05:00,225.96,226.06,225.93,226.04,1658.0,225.96,226.06,225.93,226.04,1658.0
2024-05-06 13:10:00,225.96,226.12,225.96,226.12,950.0,225.96,226.12,225.96,226.12,950.0
2024-05-06 13:15:00,226.2,226.24,226.06,226.06,984.0,226.2,226.24,226.06,226.06,984.0
2024-05-06 13:20:00,226.05,226.05,225.82,225.86,1374.0,226.05,226.05,225.82,225.86,1374.0
2024-05-06 13:25:00,225.85,226.2,225.85,226.2,2607.0,225.85,226.2,225.85,226.2,2607.0
2024-05-06 13:30:00,226.15,226.44,226.08,226.38,4318.0,226.15,226.44,226.08,226.38,4318.0
2024-05-06 13:35:00,226.43,226.66,226.34,226.66,7606.0,226.43,226.66,226.34,226.66,7606.0
2024-05-06 13:40:00,226.63,226.77,226.58,226.66,1493.0,226.63,226.77,226.58,226.66,1493.0
2024-05-06 13:45:00,226.64,226.71,226.46,226.46,1731.0,226.64,226.71,226.46,226.46,1731.0
2024-05-06 13:50:00,226.42,226.46,226.29,226.29,1914.0,226.42,226.46,226.29,226.29,1914.0
2024-05-06 13:55:00,226.29,226.31,225.87,225.88,2112.0,226.29,226.31,225.87,225.88,2112.0
2024-05-06 14:00:00,225.85,226.15,225.78,225.79,2233.0,225.85,226.15,225.78,225.79,2233.0
2024-05-06 14:05:00,225.69,225.74,225.6,225.68,2311.0,225.69,225.74,225.6,225.68,2311.0
2024-05-06 14:10:00,225.68,225.8,225.63,225.76,2202.0,225.68,225.8,225.63,225.76,2202.0
2024-05-06 14:15:00,225.73,225.96,225.69,225.96,3445.0,225.73,225.96,225.69,225.96,3445.0
2024-05-06 14:20:00,225.77,225.89,225.31,225.58,7014.0,225.77,225.89,225.31,225.58,7014.0
2024-05-06 14:25:00,225.56,225.96,225.56,225.96,3528.0,225.56,225.96,225.56,225.96,3528.0
2024-05-06 14:30:00,225.84,225.97,225.83,225.93,719.0,225.84,225.97,225.83,225.93,719.0
2024-05-06 14:35:00,225.98,225.98,225.81,225.87,2220.0,225.98,225.98,225.81,225.87,2220.0
2024-05-06 14:40:00,225.88,225.88,225.6,225.66,2542.0,225.88,225.88,225.6,225.66,2542.0
2024-05-06 14:45:00,225.65,225.87,225.61,225.83,2576.0,225.65,225.87,225.61,225.83,2576.0
2024-05-06 14:50:00,225.83,225.92,225.81,225.85,1708.0,225.83,225.92,225.81,225.85,1708.0
2024-05-06 14:55:00,225.83,225.95,225.6,225.61,2802.0,225.83,225.95,225.6,225.61,2802.0
2024-05-06 15:00:00,225.44,225.48,225.38,225.46,1345.0,225.44,225.48,225.38,225.46,1345.0
2024-05-06 15:05:00,225.46,225.78,225.45,225.73,3433.0,225.46,225.78,225.45,225.73,3433.0
2024-05-06 15:10:00,225.76,225.76,225.19,225.22,3739.0,225.76,225.76,225.19,225.22,3739.0
2024-05-06 15:15:00,225.22,225.31,225.19,225.19,1973.0,225.22,225.31,225.19,225.19,1973.0
2024-05-06 15:20:00,225.22,225.36,225.18,225.29,2613.0,225.22,225.36,225.18,225.29,2613.0
2024-05-06 15:25:00,225.36,225.91,225.29,225.56,5786.0,225.36,225.91,225.29,225.56,5786.0
2024-05-06 15:30:00,225.59,225.66,225.5,225.63,2699.0,225.59,225.66,225.5,225.63,2699.0
2024-05-06 15:35:00,225.71,226.17,225.64,226.13,6435.0,225.71,226.17,225.64,226.13,6435.0
2024-05-06 15:40:00,226.13,226.35,226.09,226.29,6382.0,226.13,226.35,226.09,226.29,6382.0
2024-05-06 15:45:00,226.27,226.48,226.18,226.43,12342.0,226.27,226.48,226.18,226.43,12342.0
2024-05-06 15:50:00,226.34,226.98,226.23,226.97,16086.0,226.34,226.98,226.23,226.97,16086.0
2024-05-06 15:55:00,227.03,227.24,226.8,226.99,48053.0,227.03,227.24,226.8,226.99,48053.0
2024-05-07 09:30:00,228.2,229.86,226.94,228.54,12025.0,228.2,229.86,226.94,228.54,12025.0
2024-05-07 09:35:00,227.83,228.09,227.16,228.05,5392.0,227.83,228.09,227.16,228.05,5392.0
2024-05-07 09:40:00,228.17,228.17,227.7,228.17,7181.0,228.17,228.17,227.7,228.17,7181.0
2024-05-07 09:45:00,228.08,228.45,227.77,227.92,8517.0,228.08,228.45,227.77,227.92,8517.0
2024-05-07 09:50:00,227.94,228.85,227.94,228.65,6240.0,227.94,228.85,227.94,228.65,6240.0
2024-05-07 09:55:00,228.63,228.83,228.45,228.63,3601.0,228.63,228.83,228.45,228.63,3601.0
2024-05-07 10:00:00,228.86,229.11,228.77,229.02,6804.0,228.86,229.11,228.77,229.02,6804.0
2024-05-07 10:05:00,229.02,229.1,228.73,229.04,5354.0,229.02,229.1,228.73,229.04,5354.0
2024-05-07 10:10:00,229.3,229.75,229.26,229.71,1900.0,229.3,229.75,229.26,229.71,1900.0
2024-05-07 10:15:00,229.71,229.79,229.44,229.54,4100.0,229.71,229.79,229.44,229.54,4100.0
2024-05-07 10:20:00,229.81,230.0,229.65,229.99,4337.0,229.81,230.0,229.65,229.99,4337.0
2024-05-07 10:25:00,230.11,230.28,229.82,229.92,5684.0,230.11,230.28,229.82,229.92,5684.0
2024-05-07 10:30:00,229.92,229.92,228.73,228.74,3662.0,229.92,229.92,228.73,228.74,3662.0
2024-05-07 10:35:00,229.13,229.13,229.13,229.13,100.0,229.13,229.13,229.13,229.13,100.0
2024-05-07 10:40:00,228.94,228.94,228.8,228.8,1110.0,228.94,228.94,228.8,228.8,1110.0
2024-05-07 10:45:00,228.9,229.09,228.78,228.9,1472.0,228.9,229.09,228.78,228.9,1472.0
2024-05-07 10:50:00,229.02,229.23,229.01,229.19,1164.0,229.02,229.23,229.01,229.19,1164.0
2024-05-07 10:55:00,229.21,229.68,229.18,229.36,2528.0,229.21,229.68,229.18,229.36,2528.0
2024-05-07 11:00:00,229.39,229.56,229.21,229.21,2440.0,229.39,229.56,229.21,229.21,2440.0
2024-05-07 11:05:00,229.37,229.41,228.81,228.81,3092.0,229.37,229.41,228.81,228.81,3092.0
2024-05-07 11:10:00,228.82,228.82,228.56,228.56,5631.0,228.82,228.82,228.56,228.56,5631.0
2024-05-07 11:15:00,228.44,228.75,228.44,228.75,3032.0,228.44,228.75,228.44,228.75,3032.0
2024-05-07 11:20:00,228.54,229.1,228.53,229.1,3117.0,228.54,229.1,228.53,229.1,3117.0
2024-05-07 11:25:00,229.41,229.61,229.24,229.25,1922.0,229.41,229.61,229.24,229.25,1922.0
2024-05-07 11:30:00,229.35,229.35,229.22,229.33,583.0,229.35,229.35,229.22,229.33,583.0
2024-05-07 11:35:00,229.58,229.85,229.43,229.78,1000.0,229.58,229.85,229.43,229.78,1000.0
2024-05-07 11:40:00,229.73,229.73,229.67,229.73,1736.0,229.73,229.73,229.67,229.73,1736.0
2024-05-07 11:45:00,229.75,230.13,229.75,229.76,4062.0,229.75,230.13,229.75,229.76,4062.0
2024-05-07 11:50:00,229.86,229.9,229.78,229.9,805.0,229.86,229.9,229.78,229.9,805.0
2024-05-07 11:55:00,229.78,230.04,229.74,229.89,2168.0,229.78,230.04,229.74,229.89,2168.0
2024-05-07 12:00:00,229.94,230.02,229.84,229.84,4512.0,229.94,230.02,229.84,229.84,4512.0
2024-05-07 12:05:00,229.77,229.91,229.77,229.91,404.0,229.77,229.91,229.77,229.91,404.0
2024-05-07 12:10:00,229.95,229.95,229.87,229.92,403.0,229.95,229.95,229.87,229.92,403.0
2024-05-07 12:15:00,229.77,229.96,229.77,229.85,500.0,229.77,229.96,229.77,229.85,500.0
2024-05-07 12:20:00,230.03,230.07,229.92,230.01,620.0,230.03,230.07,229.92,230.01,620.0
2024-05-07 12:25:00,230.03,230.12,229.94,230.12,430.0,230.03,230.12,229.94,230.12,430.0
2024-05-07 12:30:00,230.03,230.11,229.68,229.69,2004.0,230.03,230.11,229.68,229.69,2004.0
2024-05-07 12:35:00,229.5,229.66,229.27,229.28,1926.0,229.5,229.66,229.27,229.28,1926.0
2024-05-07 12:40:00,229.61,229.63,229.44,229.63,300.0,229.61,229.63,229.44,229.63,300.0
2024-05-07 12:45:00,229.29,229.42,229.18,229.36,2547.0,229.29,229.42,229.18,229.36,2547.0
2024-05-07 12:50:00,229.33,229.35,228.67,228.77,4453.0,229.33,229.35,228.67,228.77,4453.0
2024-05-07 12:55:00,228.76,229.12,228.76,229.1,1244.0,228.76,229.12,228.76,229.1,1244.0
2024-05-07 13:00:00,229.23,229.23,228.99,228.99,613.0,229.23,229.23,228.99,228.99,613.0
2024-05-07 13:05:00,229.19,229.49,229.19,229.49,1000.0,229.19,229.49,229.19,229.49,1000.0
2024-05-07 13:10:00,229.17,229.27,228.99,229.02,1452.0,229.17,229.27,228.99,229.02,1452.0
2024-05-07 13:15:00,228.87,229.13,228.78,228.78,1714.0,228.87,229.13,228.78,228.78,1714.0
2024-05-07 13:20:00,228.78,229.26,228.78,229.26,600.0,228.78,229.26,228.78,229.26,600.0
2024-05-07 13:25:00,229.0,229.29,228.81,229.29,1249.0,229.0,229.29,228.81,229.29,1249.0
2024-05-07 13:30:00,229.29,229.47,229.13,229.47,4107.0,229.29,229.47,229.13,229.47,4107.0
2024-05-07 13:35:00,229.15,229.37,228.96,229.06,3358.0,229.15,229.37,228.96,229.06,3358.0
2024-05-07 13:40:00,229.13,229.19,228.95,229.19,3312.0,229.13,229.19,228.95,229.19,3312.0
2024-05-07 13:45:00,229.14,229.2,228.84,228.84,3001.0,229.14,229.2,228.84,228.84,3001.0
2024-05-07 13:50:00,228.67,228.84,228.67,228.84,1497.0,228.67,228.84,228.67,228.84,1497.0
2024-05-07 13:55:00,228.67,228.7,228.41,228.41,1751.0,228.67,228.7,228.41,228.41,1751.0
2024-05-07 14:00:00,228.49,228.75,228.4,228.68,5329.0,228.49,228.75,228.4,228.68,5329.0
2024-05-07 14:05:00,228.8,228.88,228.65,228.88,3604.0,228.8,228.88,228.65,228.88,3604.0
2024-05-07 14:10:00,228.71,228.9,228.45,228.45,4108.0,228.71,228.9,228.45,228.45,4108.0
2024-05-07 14:15:00,228.48,228.58,228.16,228.22,1719.0,228.48,228.58,228.16,228.22,1719.0
2024-05-07 14:20:00,228.14,228.51,228.13,228.25,1120.0,228.14,228.51,228.13,228.25,1120.0
2024-05-07 14:25:00,228.33,228.34,228.28,228.28,697.0,228.33,228.34,228.28,228.28,697.0
2024-05-07 14:30:00,228.26,228.34,228.05,228.25,4627.0,228.26,228.34,228.05,228.25,4627.0
2024-05-07 14:35:00,228.25,228.71,228.15,228.71,3923.0,228.25,228.71,228.15,228.71,3923.0
2024-05-07 14:40:00,228.71,228.82,228.63,228.79,1802.0,228.71,228.82,228.63,228.79,1802.0
2024-05-07 14:45:00,228.84,229.0,228.57,228.58,3861.0,228.84,229.0,228.57,228.58,3861.0
2024-05-07 14:50:00,228.69,228.78,228.6,228.63,1845.0,228.69,228.78,228.6,228.63,1845.0
2024-05-07 14:55:00,228.73,228.9,228.64,228.75,3346.0,228.73,228.9,228.64,228.75,3346.0
2024-05-07 15:00:00,228.69,228.75,228.65,228.67,1300.0,228.69,228.75,228.65,228.67,1300.0
2024-05-07 15:05:00,228.65,229.3,228.65,229.29,4893.0,228.65,229.3,228.65,229.29,4893.0
2024-05-07 15:10:00,229.29,229.41,228.96,228.96,4482.0,229.29,229.41,228.96,228.96,4482.0
2024-05-07 15:15:00,228.96,229.13,228.88,228.95,3780.0,228.96,229.13,228.88,228.95,3780.0
2024-05-07 15:20:00,228.98,229.05,228.83,229.02,2791.0,228.98,229.05,228.83,229.02,2791.0
2024-05-07 15:25:00,228.97,229.13,228.88,228.94,3369.0,228.97,229.13,228.88,228.94,3369.0
2024-05-07 15:30:00,229.01,229.44,228.96,229.44,5803.0,229.01,229.44,228.96,229.44,5803.0
2024-05-07 15:35:00,229.47,229.7,229.17,229.36,10238.0,229.47,229.7,229.17,229.36,10238.0
2024-05-07 15:40:00,229.34,229.4,229.02,229.11,9659.0,229.34,229.4,229.02,229.11,9659.0
2024-05-07 15:45:00,229.15,229.42,229.12,229.25,17074.0,229.15,229.42,229.12,229.25,17074.0
2024-05-07 15:50:00,229.29,229.29,229.0,229.05,29157.0,229.29,229.29,229.0,229.05,29157.0
2024-05-07 15:55:00,229.09,229.3,228.69,229.23,125167.0,229.09,229.3,228.69,229.23,125167.0
2024-05-08 09:30:00,228.66,229.14,228.21,228.96,17045.0,228.66,229.14,228.21,228.96,17045.0
2024-05-08 09:35:00,228.42,228.98,228.42,228.94,968.0,228.42,228.98,228.42,228.94,968.0
2024-05-08 09:40:00,228.7,228.7,228.28,228.3,826.0,228.7,228.7,228.28,228.3,826.0
2024-05-08 09:45:00,228.55,228.86,228.55,228.86,900.0,228.55,228.86,228.55,228.86,900.0
2024-05-08 09:50:00,229.14,229.72,229.14,229.72,798.0,229.14,229.72,229.14,229.72,798.0
2024-05-08 09:55:00,229.38,229.83,229.08,229.83,2400.0,229.38,229.83,229.08,229.83,2400.0
2024-05-08 10:00:00,229.57,229.57,229.04,229.09,1424.0,229.57,229.57,229.04,229.09,1424.0
2024-05-08 10:05:00,229.07,229.07,228.84,229.03,1096.0,229.07,229.07,228.84,229.03,1096.0
2024-05-08 10:10:00,228.84,229.05,228.61,228.78,1925.0,228.84,229.05,228.61,228.78,1925.0
2024-05-08 10:15:00,228.68,228.72,228.42,228.72,2900.0,228.68,228.72,228.42,228.72,2900.0
2024-05-08 10:20:00,228.58,228.83,228.57,228.69,1300.0,228.58,228.83,228.57,228.69,1300.0
2024-05-08 10:25:00,228.68,228.84,228.55,228.55,6300.0,228.68,228.84,228.55,228.55,6300.0
2024-05-08 10:30:00,228.65,228.77,228.62,228.67,2497.0,228.65,228.77,228.62,228.67,2497.0
2024-05-08 10:35:00,228.7,228.74,227.95,227.96,4656.0,228.7,228.74,227.95,227.96,4656.0
2024-05-08 10:40:00,228.03,228.19,228.03,228.14,900.0,228.03,228.19,228.03,228.14,900.0
2024-05-08 10:45:00,228.19,228.49,228.18,228.46,1901.0,228.19,228.49,228.18,228.46,1901.0
2024-05-08 10:50:00,228.49,228.72,228.29,228.72,3128.0,228.49,228.72,228.29,228.72,3128.0
2024-05-08 10:55:00,228.47,229.01,228.47,228.87,2245.0,228.47,229.01,228.47,228.87,2245.0
2024-05-08 11:00:00,228.92,229.06,227.94,227.94,2662.0,228.92,229.06,227.94,227.94,2662.0
2024-05-08 11:05:00,228.01,228.01,228.01,228.01,248.0,228.01,228.01,228.01,228.01,248.0
2024-05-08 11:10:00,227.9,227.9,227.45,227.45,425.0,227.9,227.9,227.45,227.45,425.0
2024-05-08 11:15:00,227.2,227.35,227.2,227.35,500.0,227.2,227.35,227.2,227.35,500.0
2024-05-08 11:20:00,227.17,227.46,227.16,227.43,600.0,227.17,227.46,227.16,227.43,600.0
2024-05-08 11:25:00,227.4,227.54,227.34,227.4,837.0,227.4,227.54,227.34,227.4,837.0
2024-05-08 11:30:00,227.26,227.43,227.13,227.43,800.0,227.26,227.43,227.13,227.43,800.0
2024-05-08 11:35:00,227.59,227.73,227.59,227.68,507.0,227.59,227.73,227.59,227.68,507.0
2024-05-08 11:40:00,227.7,227.77,227.7,227.77,300.0,227.7,227.77,227.7,227.77,300.0
2024-05-08 11:45:00,227.83,227.9,227.55,227.64,2637.0,227.83,227.9,227.55,227.64,2637.0
2024-05-08 11:50:00,227.58,227.68,227.45,227.46,1849.0,227.58,227.68,227.45,227.46,1849.0
2024-05-08 11:55:00,227.48,227.83,227.36,227.83,1821.0,227.48,227.83,227.36,227.83,1821.0
2024-05-08 12:00:00,227.81,227.81,227.77,227.77,305.0,227.81,227.81,227.77,227.77,305.0
2024-05-08 12:05:00,227.85,227.91,227.37,227.37,835.0,227.85,227.91,227.37,227.37,835.0
2024-05-08 12:10:00,227.42,227.57,227.29,227.46,804.0,227.42,227.57,227.29,227.46,804.0
2024-05-08 12:15:00,227.45,227.49,227.45,227.47,300.0,227.45,227.49,227.45,227.47,300.0
2024-05-08 12:20:00,227.31,227.51,227.31,227.5,500.0,227.31,227.51,227.31,227.5,500.0
2024-05-08 12:25:00,227.48,227.51,227.3,227.3,800.0,227.48,227.51,227.3,227.3,800.0
2024-05-08 12:30:00,227.28,227.48,227.22,227.43,1975.0,227.28,227.48,227.22,227.43,1975.0
2024-05-08 12:35:00,227.34,227.5,227.14,227.41,1857.0,227.34,227.5,227.14,227.41,1857.0
2024-05-08 12:40:00,227.42,227.64,227.42,227.56,2222.0,227.42,227.64,227.42,227.56,2222.0
2024-05-08 12:45:00,227.82,227.84,227.76,227.78,675.0,227.82,227.84,227.76,227.78,675.0
2024-05-08 12:50:00,227.61,227.75,227.54,227.75,961.0,227.61,227.75,227.54,227.75,961.0
2024-05-08 12:55:00,227.61,227.61,227.44,227.6,500.0,227.61,227.61,227.44,227.6,500.0
2024-05-08 13:00:00,227.36,227.57,227.31,227.57,1000.0,227.36,227.57,227.31,227.57,1000.0
2024-05-08 13:05:00,227.67,227.67,227.67,227.67,100.0,227.67,227.67,227.67,227.67,100.0
2024-05-08 13:10:00,227.47,227.51,227.42,227.51,400.0,227.47,227.51,227.42,227.51,400.0
2024-05-08 13:15:00,227.44,227.56,227.32,227.34,450.0,227.44,227.56,227.32,227.34,450.0
2024-05-08 13:20:00,227.26,227.41,227.26,227.41,1000.0,227.26,227.41,227.26,227.41,1000.0
2024-05-08 13:25:00,227.37,227.58,227.34,227.58,1316.0,227.37,227.58,227.34,227.58,1316.0
2024-05-08 13:30:00,227.42,227.48,227.28,227.37,900.0,227.42,227.48,227.28,227.37,900.0
2024-05-08 13:35:00,227.44,227.49,227.44,227.49,200.0,227.44,227.49,227.44,227.49,200.0
2024-05-08 13:40:00,227.4,227.65,227.39,227.6,500.0,227.4,227.65,227.39,227.6,500.0
2024-05-08 13:45:00,227.71,227.77,227.71,227.74,600.0,227.71,227.77,227.71,227.74,600.0
2024-05-08 13:50:00,227.74,227.74,227.56,227.71,500.0,227.74,227.74,227.56,227.71,500.0
2024-05-08 13:55:00,227.72,227.9,227.72,227.89,1025.0,227.72,227.9,227.72,227.89,1025.0
2024-05-08 14:00:00,227.81,227.87,227.81,227.87,200.0,227.81,227.87,227.81,227.87,200.0
2024-05-08 14:05:00,227.92,227.92,227.68,227.74,1459.0,227.92,227.92,227.68,227.74,1459.0
2024-05-08 14:10:00,227.71,227.81,227.71,227.81,800.0,227.71,227.81,227.71,227.81,800.0
2024-05-08 14:15:00,227.84,227.91,227.84,227.91,711.0,227.84,227.91,227.84,227.91,711.0
2024-05-08 14:20:00,227.9,227.9,227.69,227.76,1519.0,227.9,227.9,227.69,227.76,1519.0
2024-05-08 14:25:00,227.74,227.88,227.7,227.88,500.0,227.74,227.88,227.7,227.88,500.0
2024-05-08 14:30:00,227.76,227.8,227.36,227.43,1571.0,227.76,227.8,227.36,227.43,1571.0
2024-05-08 14:35:00,227.37,227.58,227.35,227.58,1706.0,227.37,227.58,227.35,227.58,1706.0
2024-05-08 14:40:00,227.46,227.48,227.23,227.23,700.0,227.46,227.48,227.23,227.23,700.0
2024-05-08 14:45:00,227.1,227.41,227.09,227.3,1523.0,227.1,227.41,227.09,227.3,1523.0
2024-05-08 14:50:00,227.21,227.21,227.04,227.04,300.0,227.21,227.21,227.04,227.04,300.0
2024-05-08 14:55:00,226.98,227.04,226.94,227.03,793.0,226.98,227.04,226.94,227.03,793.0
2024-05-08 15:00:00,226.94,227.23,226.89,227.17,3818.0,226.94,227.23,226.89,227.17,3818.0
2024-05-08 15:05:00,227.14,227.43,227.14,227.4,1034.0,227.14,227.43,227.14,227.4,1034.0
2024-05-08 15:10:00,227.42,227.42,227.2,227.27,1712.0,227.42,227.42,227.2,227.27,1712.0
2024-05-08 15:15:00,227.33,227.53,227.24,227.53,1387.0,227.33,227.53,227.24,227.53,1387.0
2024-05-08 15:20:00,227.46,227.66,227.45,227.66,3327.0,227.46,227.66,227.45,227.66,3327.0
2024-05-08 15:25:00,227.62,227.88,227.62,227.81,4344.0,227.62,227.88,227.62,227.81,4344.0
2024-05-08 15:30:00,227.77,228.08,227.77,228.03,2758.0,227.77,228.08,227.77,228.03,2758.0
2024-05-08 15:35:00,227.95,228.19,227.87,228.0,4043.0,227.95,228.19,227.87,228.0,4043.0
2024-05-08 15:40:00,227.94,228.13,227.79,227.87,3965.0,227.94,228.13,227.79,227.87,3965.0
2024-05-08 15:45:00,227.92,228.21,227.92,228.2,3982.0,227.92,228.21,227.92,228.2,3982.0
2024-05-08 15:50:00,228.06,228.13,227.63,227.83,10488.0,228.06,228.13,227.63,227.83,10488.0
2024-05-08 15:55:00,227.75,228.2,227.62,227.88,78493.0,227.75,228.2,227.62,227.88,78493.0
2024-05-09 09:30:00,228.2,229.34,227.3,227.65,13946.0,228.2,229.34,227.3,227.65,13946.0
2024-05-09 09:35:00,228.24,228.69,228.07,228.34,4503.0,228.24,228.69,228.07,228.34,4503.0
2024-05-09 09:40:00,228.64,229.28,228.64,229.21,1500.0,228.64,229.28,228.64,229.21,1500.0
2024-05-09 09:45:00,229.0,229.04,228.72,228.98,1228.0,229.0,229.04,228.72,228.98,1228.0
2024-05-09 09:50:00,228.87,228.94,228.45,228.5,2466.0,228.87,228.94,228.45,228.5,2466.0
2024-05-09 09:55:00,228.39,228.85,228.36,228.57,1991.0,228.39,228.85,228.36,228.57,1991.0
2024-05-09 10:00:00,228.34,228.82,228.31,228.81,1513.0,228.34,228.82,228.31,228.81,1513.0
2024-05-09 10:05:00,228.73,229.23,228.54,229.21,2064.0,228.73,229.23,228.54,229.21,2064.0
2024-05-09 10:10:00,229.19,229.19,228.84,229.08,3179.0,229.19,229.19,228.84,229.08,3179.0
2024-05-09 10:15:00,228.7,228.85,228.59,228.62,815.0,228.7,228.85,228.59,228.62,815.0
2024-05-09 10:20:00,228.78,229.1,228.78,229.09,800.0,228.78,229.1,228.78,229.09,800.0
2024-05-09 10:25:00,228.88,228.88,228.54,228.62,1204.0,228.88,228.88,228.54,228.62,1204.0
2024-05-09 10:30:00,228.58,228.8,228.58,228.72,900.0,228.58,228.8,228.58,228.72,900.0
2024-05-09 10:35:00,228.71,229.48,228.71,229.15,23309.0,228.71,229.48,228.71,229.15,23309.0
2024-05-09 10:40:00,229.09,229.15,228.71,228.84,2446.0,229.09,229.15,228.71,228.84,2446.0
2024-05-09 10:45:00,228.8,228.82,228.7,228.75,1573.0,228.8,228.82,228.7,228.75,1573.0
2024-05-09 10:50:00,228.75,229.06,228.75,228.99,1286.0,228.75,229.06,228.75,228.99,1286.0
2024-05-09 10:55:00,228.85,228.94,228.42,228.62,2426.0,228.85,228.94,228.42,228.62,2426.0
2024-05-09 11:00:00,228.66,228.73,228.59,228.66,602.0,228.66,228.73,228.59,228.66,602.0
2024-05-09 11:05:00,228.38,228.51,228.38,228.51,635.0,228.38,228.51,228.38,228.51,635.0
2024-05-09 11:10:00,228.65,228.7,228.53,228.54,718.0,228.65,228.7,228.53,228.54,718.0
2024-05-09 11:15:00,228.49,228.49,228.45,228.46,622.0,228.49,228.49,228.45,228.46,622.0
2024-05-09 11:20:00,228.4,228.45,228.37,228.37,601.0,228.4,228.45,228.37,228.37,601.0
2024-05-09 11:25:00,228.49,228.63,228.42,228.55,950.0,228.49,228.63,228.42,228.55,950.0
2024-05-09 11:30:00,228.65,228.78,228.59,228.7,1748.0,228.65,228.78,228.59,228.7,1748.0
2024-05-09 11:35:00,228.83,229.0,228.79,228.98,1781.0,228.83,229.0,228.79,228.98,1781.0
2024-05-09 11:40:00,228.96,228.99,228.94,228.98,1400.0,228.96,228.99,228.94,228.98,1400.0
2024-05-09 11:45:00,228.89,228.93,228.76,228.88,2887.0,228.89,228.93,228.76,228.88,2887.0
2024-05-09 11:50:00,228.86,228.86,228.45,228.5,1007.0,228.86,228.86,228.45,228.5,1007.0
2024-05-09 11:55:00,228.6,228.6,228.4,228.43,5330.0,228.6,228.6,228.4,228.43,5330.0
2024-05-09 12:00:00,228.63,228.63,228.4,228.61,300.0,228.63,228.63,228.4,228.61,300.0
2024-05-09 12:05:00,228.63,228.64,228.61,228.61,521.0,228.63,228.64,228.61,228.61,521.0
2024-05-09 12:10:00,228.69,228.86,228.69,228.85,1543.0,228.69,228.86,228.69,228.85,1543.0
2024-05-09 12:15:00,228.82,228.92,228.74,228.92,1407.0,228.82,228.92,228.74,228.92,1407.0
2024-05-09 12:20:00,228.92,228.94,228.86,228.94,303.0,228.92,228.94,228.86,228.94,303.0
2024-05-09 12:25:00,228.93,228.94,228.6,228.74,2545.0,228.93,228.94,228.6,228.74,2545.0
2024-05-09 12:30:00,228.81,228.98,228.73,228.93,5488.0,228.81,228.98,228.73,228.93,5488.0
2024-05-09 12:35:00,229.0,229.0,228.99,229.0,948.0,229.0,229.0,228.99,229.0,948.0
2024-05-09 12:40:00,229.09,229.09,228.76,228.8,1117.0,229.09,229.09,228.76,228.8,1117.0
2024-05-09 12:45:00,228.93,229.02,228.88,228.92,708.0,228.93,229.02,228.88,228.92,708.0
2024-05-09 12:50:00,229.03,229.16,229.03,229.13,3784.0,229.03,229.16,229.03,229.13,3784.0
2024-05-09 12:55:00,229.15,229.27,229.0,229.0,1682.0,229.15,229.27,229.0,229.0,1682.0
2024-05-09 13:00:00,229.04,229.21,229.03,229.12,1800.0,229.04,229.21,229.03,229.12,1800.0
2024-05-09 13:05:00,228.96,228.99,228.96,228.98,300.0,228.96,228.99,228.96,228.98,300.0
2024-05-09 13:10:00,228.81,228.81,228.73,228.76,652.0,228.81,228.81,228.73,228.76,652.0
2024-05-09 13:15:00,228.71,228.79,228.54,228.54,1600.0,228.71,228.79,228.54,228.54,1600.0
2024-05-09 13:20:00,228.52,228.7,228.46,228.7,2830.0,228.52,228.7,228.46,228.7,2830.0
2024-05-09 13:25:00,228.75,229.0,228.63,228.91,980.0,228.75,229.0,228.63,228.91,980.0
2024-05-09 13:30:00,228.85,228.85,228.84,228.84,300.0,228.85,228.85,228.84,228.84,300.0
2024-05-09 13:35:00,228.87,229.04,228.87,229.03,1372.0,228.87,229.04,228.87,229.03,1372.0
2024-05-09 13:40:00,228.95,229.1,228.95,229.06,553.0,228.95,229.1,228.95,229.06,553.0
2024-05-09 13:45:00,229.06,229.07,228.83,228.83,1281.0,229.06,229.07,228.83,228.83,1281.0
2024-05-09 13:50:00,228.84,229.15,228.83,229.15,1457.0,228.84,229.15,228.83,229.15,1457.0
2024-05-09 13:55:00,229.03,229.13,228.85,228.95,2531.0,229.03,229.13,228.85,228.95,2531.0
2024-05-09 14:00:00,228.9,228.9,228.72,228.75,1342.0,228.9,228.9,228.72,228.75,1342.0
2024-05-09 14:05:00,228.73,228.82,228.59,228.59,600.0,228.73,228.82,228.59,228.59,600.0
2024-05-09 14:10:00,228.71,228.86,228.71,228.83,900.0,228.71,228.86,228.71,228.83,900.0
2024-05-09 14:15:00,228.81,228.88,228.81,228.88,1308.0,228.81,228.88,228.81,228.88,1308.0
2024-05-09 14:20:00,228.75,228.75,228.56,228.58,1433.0,228.75,228.75,228.56,228.58,1433.0
2024-05-09 14:25:00,228.6,228.72,228.6,228.72,1100.0,228.6,228.72,228.6,228.72,1100.0
2024-05-09 14:30:00,228.68,228.85,228.65,228.75,1923.0,228.68,228.85,228.65,228.75,1923.0
2024-05-09 14:35:00,228.58,228.81,228.58,228.81,1988.0,228.58,228.81,228.58,228.81,1988.0
2024-05-09 14:40:00,228.97,229.02,228.96,229.02,400.0,228.97,229.02,228.96,229.02,400.0
2024-05-09 14:45:00,228.97,229.28,228.96,229.28,1761.0,228.97,229.28,228.96,229.28,1761.0
2024-05-09 14:50:00,229.31,229.38,229.25,229.38,5639.0,229.31,229.38,229.25,229.38,5639.0
2024-05-09 14:55:00,229.43,229.54,229.24,229.24,21007.0,229.43,229.54,229.24,229.24,21007.0
2024-05-09 15:00:00,229.16,229.26,229.16,229.18,600.0,229.16,229.26,229.16,229.18,600.0
2024-05-09 15:05:00,229.28,229.28,229.12,229.23,1436.0,229.28,229.28,229.12,229.23,1436.0
2024-05-09 15:10:00,229.22,229.23,229.11,229.11,2105.0,229.22,229.23,229.11,229.11,2105.0
2024-05-09 15:15:00,229.0,229.37,229.0,229.11,5992.0,229.0,229.37,229.0,229.11,5992.0
2024-05-09 15:20:00,229.28,229.28,228.97,229.0,5121.0,229.28,229.28,228.97,229.0,5121.0
2024-05-09 15:25:00,229.0,229.08,228.98,229.06,5326.0,229.0,229.08,228.98,229.06,5326.0
2024-05-09 15:30:00,229.0,229.34,228.98,229.01,18420.0,229.0,229.34,228.98,229.01,18420.0
2024-05-09 15:35:00,229.01,229.39,228.99,229.29,7767.0,229.01,229.39,228.99,229.29,7767.0
2024-05-09 15:40:00,229.28,229.28,228.97,229.1,3942.0,229.28,229.28,228.97,229.1,3942.0
2024-05-09 15:45:00,228.99,229.29,228.87,229.22,24860.0,228.99,229.29,228.87,229.22,24860.0
2024-05-09 15:50:00,229.23,229.27,229.12,229.2,22665.0,229.23,229.27,229.12,229.2,22665.0
2024-05-09 15:55:00,229.2,229.27,228.97,229.24,45018.0,229.2,229.27,228.97,229.24,45018.0
2024-05-10 09:30:00,230.92,230.92,230.92,230.92,6729.0,230.92,230.92,230.92,230.92,6729.0
2024-05-10 09:35:00,230.06,231.6,230.05,230.79,12319.0,230.06,231.6,230.05,230.79,12319.0
2024-05-10 09:40:00,230.8,231.52,230.2,231.52,11666.0,230.8,231.52,230.2,231.52,11666.0
2024-05-10 09:45:00,231.98,232.71,231.52,232.71,2709.0,231.98,232.71,231.52,232.71,2709.0
2024-05-10 09:50:00,232.3,232.47,231.91,231.91,10687.0,232.3,232.47,231.91,231.91,10687.0
2024-05-10 09:55:00,232.25,232.68,231.87,232.25,4830.0,232.25,232.68,231.87,232.25,4830.0
2024-05-10 10:00:00,231.76,232.16,231.48,231.52,2731.0,231.76,232.16,231.48,231.52,2731.0
2024-05-10 10:05:00,231.83,231.83,231.11,231.11,5394.0,231.83,231.83,231.11,231.11,5394.0
2024-05-10 10:10:00,231.09,231.09,230.66,230.83,1034.0,231.09,231.09,230.66,230.83,1034.0
2024-05-10 10:15:00,231.03,231.54,231.0,231.0,1565.0,231.03,231.54,231.0,231.0,1565.0
2024-05-10 10:20:00,231.03,231.54,231.02,231.54,4175.0,231.03,231.54,231.02,231.54,4175.0
2024-05-10 10:25:00,231.46,231.94,231.45,231.66,6876.0,231.46,231.94,231.45,231.66,6876.0
2024-05-10 10:30:00,231.66,231.91,231.17,231.69,7272.0,231.66,231.91,231.17,231.69,7272.0
2024-05-10 10:35:00,231.88,231.89,231.55,231.78,5850.0,231.88,231.89,231.55,231.78,5850.0
2024-05-10 10:40:00,232.02,232.02,231.56,231.7,2905.0,232.02,232.02,231.56,231.7,2905.0
2024-05-10 10:45:00,231.68,231.93,231.5,231.66,1942.0,231.68,231.93,231.5,231.66,1942.0
2024-05-10 10:50:00,231.81,231.81,231.41,231.41,2384.0,231.81,231.81,231.41,231.41,2384.0
2024-05-10 10:55:00,231.35,231.62,231.35,231.59,1355.0,231.35,231.62,231.35,231.59,1355.0
2024-05-10 11:00:00,231.59,231.7,231.56,231.62,1059.0,231.59,231.7,231.56,231.62,1059.0
2024-05-10 11:05:00,231.7,232.02,231.61,231.76,27836.0,231.7,232.02,231.61,231.76,27836.0
2024-05-10 11:10:00,231.84,232.16,231.74,232.16,4769.0,231.84,232.16,231.74,232.16,4769.0
2024-05-10 11:15:00,231.91,232.15,231.65,231.9,18072.0,231.91,232.15,231.65,231.9,18072.0
2024-05-10 11:20:00,231.81,232.16,231.74,232.09,28742.0,231.81,232.16,231.74,232.09,28742.0
2024-05-10 11:25:00,232.05,232.17,232.04,232.14,1106.0,232.05,232.17,232.04,232.14,1106.0
2024-05-10 11:30:00,232.15,232.32,231.65,231.76,5154.0,232.15,232.32,231.65,231.76,5154.0
2024-05-10 11:35:00,231.97,231.97,231.66,231.75,950.0,231.97,231.97,231.66,231.75,950.0
2024-05-10 11:40:00,231.78,231.89,231.67,231.68,1227.0,231.78,231.89,231.67,231.68,1227.0
2024-05-10 11:45:00,231.9,231.93,231.79,231.92,900.0,231.9,231.93,231.79,231.92,900.0
2024-05-10 11:50:00,231.8,232.11,231.79,232.11,2501.0,231.8,232.11,231.79,232.11,2501.0
2024-05-10 11:55:00,231.99,231.99,231.96,231.97,521.0,231.99,231.99,231.96,231.97,521.0
2024-05-10 12:00:00,231.96,232.13,231.81,231.88,4290.0,231.96,232.13,231.81,231.88,4290.0
2024-05-10 12:05:00,231.88,232.01,231.86,231.92,745.0,231.88,232.01,231.86,231.92,745.0
2024-05-10 12:10:00,231.75,232.06,231.5,232.06,32030.0,231.75,232.06,231.5,232.06,32030.0
2024-05-10 12:15:00,232.06,232.08,231.76,231.89,8770.0,232.06,232.08,231.76,231.89,8770.0
2024-05-10 12:20:00,231.89,231.96,231.79,231.94,5328.0,231.89,231.96,231.79,231.94,5328.0
2024-05-10 12:25:00,232.04,232.11,231.86,231.99,1338.0,232.04,232.11,231.86,231.99,1338.0
2024-05-10 12:30:00,231.99,232.07,231.96,232.01,1189.0,231.99,232.07,231.96,232.01,1189.0
2024-05-10 12:35:00,232.01,232.59,232.0,232.59,26591.0,232.01,232.59,232.0,232.59,26591.0
2024-05-10 12:40:00,232.47,232.54,231.97,232.25,20947.0,232.47,232.54,231.97,232.25,20947.0
2024-05-10 12:45:00,232.28,232.42,232.27,232.37,746.0,232.28,232.42,232.27,232.37,746.0
2024-05-10 12:50:00,232.38,232.42,232.24,232.36,2219.0,232.38,232.42,232.24,232.36,2219.0
2024-05-10 12:55:00,232.24,232.61,232.23,232.61,10744.0,232.24,232.61,232.23,232.61,10744.0
2024-05-10 13:00:00,232.56,232.65,232.56,232.65,800.0,232.56,232.65,232.56,232.65,800.0
2024-05-10 13:05:00,232.56,232.58,232.45,232.45,10456.0,232.56,232.58,232.45,232.45,10456.0
2024-05-10 13:10:00,232.45,232.57,232.19,232.5,46729.0,232.45,232.57,232.19,232.5,46729.0
2024-05-10 13:15:00,232.44,232.44,232.35,232.35,832.0,232.44,232.44,232.35,232.35,832.0
2024-05-10 13:20:00,232.32,232.32,231.98,232.24,3527.0,232.32,232.32,231.98,232.24,3527.0
2024-05-10 13:25:00,232.24,232.3,232.15,232.26,2295.0,232.24,232.3,232.15,232.26,2295.0
2024-05-10 13:30:00,232.16,232.46,232.15,232.39,2848.0,232.16,232.46,232.15,232.39,2848.0
2024-05-10 13:35:00,232.48,232.83,232.48,232.66,27434.0,232.48,232.83,232.48,232.66,27434.0
2024-05-10 13:40:00,232.71,232.79,232.57,232.79,4488.0,232.71,232.79,232.57,232.79,4488.0
2024-05-10 13:45:00,232.79,232.83,232.59,232.77,5243.0,232.79,232.83,232.59,232.77,5243.0
2024-05-10 13:50:00,232.66,232.85,232.59,232.85,6057.0,232.66,232.85,232.59,232.85,6057.0
2024-05-10 13:55:00,232.86,232.86,232.78,232.79,2410.0,232.86,232.86,232.78,232.79,2410.0
2024-05-10 14:00:00,232.82,233.14,232.82,232.98,4093.0,232.82,233.14,232.82,232.98,4093.0
2024-05-10 14:05:00,232.98,233.08,232.97,233.08,600.0,232.98,233.08,232.97,233.08,600.0
2024-05-10 14:10:00,233.09,233.82,233.09,233.81,9670.0,233.09,233.82,233.09,233.81,9670.0
2024-05-10 14:15:00,233.51,233.66,233.31,233.49,14702.0,233.51,233.66,233.31,233.49,14702.0
2024-05-10 14:20:00,233.5,233.95,233.5,233.81,3387.0,233.5,233.95,233.5,233.81,3387.0
2024-05-10 14:25:00,233.94,233.95,233.81,233.94,2555.0,233.94,233.95,233.81,233.94,2555.0
2024-05-10 14:30:00,233.83,233.83,232.9,233.13,2110.0,233.83,233.83,232.9,233.13,2110.0
2024-05-10 14:35:00,232.87,232.94,232.49,232.65,3482.0,232.87,232.94,232.49,232.65,3482.0
2024-05-10 14:40:00,232.65,232.9,232.65,232.9,1251.0,232.65,232.9,232.65,232.9,1251.0
2024-05-10 14:45:00,232.68,233.15,232.44,232.95,3328.0,232.68,233.15,232.44,232.95,3328.0
2024-05-10 14:50:00,233.08,233.59,233.08,233.24,7616.0,233.08,233.59,233.08,233.24,7616.0
2024-05-10 14:55:00,233.2,233.65,233.2,233.45,8050.0,233.2,233.65,233.2,233.45,8050.0
2024-05-10 15:00:00,233.39,233.6,233.22,233.53,6900.0,233.39,233.6,233.22,233.53,6900.0
2024-05-10 15:05:00,233.53,233.6,233.16,233.36,10458.0,233.53,233.6,233.16,233.36,10458.0
2024-05-10 15:10:00,233.44,233.9,233.39,233.84,21810.0,233.44,233.9,233.39,233.84,21810.0
2024-05-10 15:15:00,233.84,234.02,233.83,233.84,12951.0,233.84,234.02,233.83,233.84,12951.0
2024-05-10 15:20:00,233.82,234.02,233.82,233.97,16436.0,233.82,234.02,233.82,233.97,16436.0
2024-05-10 15:25:00,233.89,234.01,233.8,234.0,18640.0,233.89,234.01,233.8,234.0,18640.0
2024-05-10 15:30:00,234.0,234.5,234.0,234.41,7506.0,234.0,234.5,234.0,234.41,7506.0
2024-05-10 15:35:00,234.34,234.74,234.13,234.56,8608.0,234.34,234.74,234.13,234.56,8608.0
2024-05-10 15:40:00,234.61,234.66,234.21,234.35,10415.0,234.61,234.66,234.21,234.35,10415.0
2024-05-10 15:45:00,234.37,234.46,233.85,233.85,18848.0,234.37,234.46,233.85,233.85,18848.0
2024-05-10 15:50:00,233.7,234.07,233.66,233.94,24899.0,233.7,234.07,233.66,233.94,24899.0
2024-05-10 15:55:00,233.94,234.42,233.82,234.13,83160.0,233.94,234.42,233.82,234.13,83160.0
2024-05-13 09:30:00,234.17,236.16,233.78,234.24,9923.0,234.17,236.16,233.78,234.24,9923.0
2024-05-13 09:35:00,233.79,234.33,233.28,233.38,2578.0,233.79,234.33,233.28,233.38,2578.0
2024-05-13 09:40:00,233.82,233.82,232.73,233.2,2609.0,233.82,233.82,232.73,233.2,2609.0
2024-05-13 09:45:00,232.91,233.84,232.8,233.69,3395.0,232.91,233.84,232.8,233.69,3395.0
2024-05-13 09:50:00,233.76,234.21,233.67,234.21,6081.0,233.76,234.21,233.67,234.21,6081.0
2024-05-13 09:55:00,234.19,234.5,234.08,234.5,3062.0,234.19,234.5,234.08,234.5,3062.0
2024-05-13 10:00:00,234.74,234.89,234.58,234.67,1978.0,234.74,234.89,234.58,234.67,1978.0
2024-05-13 10:05:00,234.91,235.19,234.77,234.81,1400.0,234.91,235.19,234.77,234.81,1400.0
2024-05-13 10:10:00,234.96,235.39,234.96,235.07,2413.0,234.96,235.39,234.96,235.07,2413.0
2024-05-13 10:15:00,235.06,235.07,234.16,234.8,5849.0,235.06,235.07,234.16,234.8,5849.0
2024-05-13 10:20:00,234.73,235.03,234.45,234.53,1467.0,234.73,235.03,234.45,234.53,1467.0
2024-05-13 10:25:00,234.42,234.72,234.35,234.48,2203.0,234.42,234.72,234.35,234.48,2203.0
2024-05-13 10:30:00,234.4,234.4,233.44,233.44,1589.0,234.4,234.4,233.44,233.44,1589.0
2024-05-13 10:35:00,233.42,233.99,233.27,233.66,1947.0,233.42,233.99,233.27,233.66,1947.0
2024-05-13 10:40:00,233.94,234.27,233.93,234.14,2820.0,233.94,234.27,233.93,234.14,2820.0
2024-05-13 10:45:00,233.94,234.11,233.81,233.98,1006.0,233.94,234.11,233.81,233.98,1006.0
2024-05-13 10:50:00,234.02,234.06,233.76,233.99,4384.0,234.02,234.06,233.76,233.99,4384.0
2024-05-13 10:55:00,233.99,234.02,233.8,234.0,1803.0,233.99,234.02,233.8,234.0,1803.0
2024-05-13 11:00:00,234.05,234.07,233.82,233.85,2523.0,234.05,234.07,233.82,233.85,2523.0
2024-05-13 11:05:00,233.92,233.98,233.79,233.91,3008.0,233.92,233.98,233.79,233.91,3008.0
2024-05-13 11:10:00,233.91,234.06,233.79,233.96,6406.0,233.91,234.06,233.79,233.96,6406.0
2024-05-13 11:15:00,233.86,234.12,233.86,234.01,4090.0,233.86,234.12,233.86,234.01,4090.0
2024-05-13 11:20:00,234.01,234.36,234.01,234.17,7164.0,234.01,234.36,234.01,234.17,7164.0
2024-05-13 11:25:00,234.16,234.21,233.95,233.95,1094.0,234.16,234.21,233.95,233.95,1094.0
2024-05-13 11:30:00,233.88,233.89,233.52,233.72,1600.0,233.88,233.89,233.52,233.72,1600.0
2024-05-13 11:35:00,233.52,233.63,233.33,233.48,2919.0,233.52,233.63,233.33,233.48,2919.0
2024-05-13 11:40:00,233.4,233.4,232.9,232.91,1586.0,233.4,233.4,232.9,232.91,1586.0
2024-05-13 11:45:00,232.89,233.1,232.89,232.99,512.0,232.89,233.1,232.89,232.99,512.0
2024-05-13 11:50:00,232.94,233.14,232.94,233.13,808.0,232.94,233.14,232.94,233.13,808.0
2024-05-13 11:55:00,232.99,233.04,232.66,232.68,1874.0,232.99,233.04,232.66,232.68,1874.0
2024-05-13 12:00:00,232.56,232.67,232.54,232.56,400.0,232.56,232.67,232.54,232.56,400.0
2024-05-13 12:05:00,232.65,232.71,232.3,232.35,1634.0,232.65,232.71,232.3,232.35,1634.0
2024-05-13 12:10:00,232.31,232.33,232.09,232.24,2613.0,232.31,232.33,232.09,232.24,2613.0
2024-05-13 12:15:00,232.0,232.08,231.92,231.95,2174.0,232.0,232.08,231.92,231.95,2174.0
2024-05-13 12:20:00,231.81,232.2,231.8,232.12,2301.0,231.81,232.2,231.8,232.12,2301.0
2024-05-13 12:25:00,231.92,232.06,231.85,232.06,504.0,231.92,232.06,231.85,232.06,504.0
2024-05-13 12:30:00,232.03,232.36,232.02,232.3,2455.0,232.03,232.36,232.02,232.3,2455.0
2024-05-13 12:35:00,232.18,232.28,232.17,232.28,300.0,232.18,232.28,232.17,232.28,300.0
2024-05-13 12:40:00,232.25,232.32,232.15,232.17,1100.0,232.25,232.32,232.15,232.17,1100.0
2024-05-13 12:45:00,232.17,232.37,232.03,232.31,6438.0,232.17,232.37,232.03,232.31,6438.0
2024-05-13 12:50:00,232.16,232.24,231.89,232.03,5437.0,232.16,232.24,231.89,232.03,5437.0
2024-05-13 12:55:00,232.03,232.21,232.02,232.05,4538.0,232.03,232.21,232.02,232.05,4538.0
2024-05-13 13:00:00,231.99,231.99,231.68,231.87,1715.0,231.99,231.99,231.68,231.87,1715.0
2024-05-13 13:05:00,231.89,231.89,231.28,231.77,1653.0,231.89,231.89,231.28,231.77,1653.0
2024-05-13 13:10:00,231.59,231.88,231.49,231.76,27947.0,231.59,231.88,231.49,231.76,27947.0
2024-05-13 13:15:00,231.94,232.23,231.13,231.13,71406.0,231.94,232.23,231.13,231.13,71406.0
2024-05-13 13:20:00,231.56,231.63,231.11,231.39,2000.0,231.56,231.63,231.11,231.39,2000.0
2024-05-13 13:25:00,231.59,231.6,231.34,231.34,1091.0,231.59,231.6,231.34,231.34,1091.0
2024-05-13 13:30:00,231.41,231.55,231.31,231.51,1550.0,231.41,231.55,231.31,231.51,1550.0
2024-05-13 13:35:00,231.47,231.61,231.42,231.42,1481.0,231.47,231.61,231.42,231.42,1481.0
2024-05-13 13:40:00,231.52,231.52,231.01,231.01,9406.0,231.52,231.52,231.01,231.01,9406.0
2024-05-13 13:45:00,230.7,230.73,230.69,230.73,772.0,230.7,230.73,230.69,230.73,772.0
2024-05-13 13:50:00,230.83,230.83,230.38,230.46,913.0,230.83,230.83,230.38,230.46,913.0
2024-05-13 13:55:00,230.4,230.5,230.27,230.27,700.0,230.4,230.5,230.27,230.27,700.0
2024-05-13 14:00:00,230.25,230.25,229.98,230.03,943.0,230.25,230.25,229.98,230.03,943.0
2024-05-13 14:05:00,229.74,229.76,229.65,229.76,400.0,229.74,229.76,229.65,229.76,400.0
2024-05-13 14:10:00,229.58,229.83,229.58,229.63,521.0,229.58,229.83,229.58,229.63,521.0
2024-05-13 14:15:00,229.56,229.65,229.38,229.45,2423.0,229.56,229.65,229.38,229.45,2423.0
2024-05-13 14:20:00,229.5,229.78,229.49,229.78,908.0,229.5,229.78,229.49,229.78,908.0
2024-05-13 14:25:00,229.63,229.63,229.44,229.55,1336.0,229.63,229.63,229.44,229.55,1336.0
2024-05-13 14:30:00,229.5,229.64,229.26,229.52,2982.0,229.5,229.64,229.26,229.52,2982.0
2024-05-13 14:35:00,229.65,229.75,229.58,229.73,1647.0,229.65,229.75,229.58,229.73,1647.0
2024-05-13 14:40:00,229.75,229.91,229.75,229.9,1111.0,229.75,229.91,229.75,229.9,1111.0
2024-05-13 14:45:00,229.9,229.97,229.79,229.85,11324.0,229.9,229.97,229.79,229.85,11324.0
2024-05-13 14:50:00,229.85,229.91,229.78,229.87,2200.0,229.85,229.91,229.78,229.87,2200.0
2024-05-13 14:55:00,229.93,229.95,229.86,229.95,4488.0,229.93,229.95,229.86,229.95,4488.0
2024-05-13 15:00:00,229.88,229.98,229.38,229.52,5667.0,229.88,229.98,229.38,229.52,5667.0
2024-05-13 15:05:00,229.53,229.72,229.48,229.71,1736.0,229.53,229.72,229.48,229.71,1736.0
2024-05-13 15:10:00,229.71,229.92,229.69,229.88,2761.0,229.71,229.92,229.69,229.88,2761.0
2024-05-13 15:15:00,229.88,229.98,229.86,229.97,2042.0,229.88,229.98,229.86,229.97,2042.0
2024-05-13 15:20:00,230.02,230.04,229.83,229.89,4012.0,230.02,230.04,229.83,229.89,4012.0
2024-05-13 15:25:00,229.89,229.89,229.29,229.47,8060.0,229.89,229.89,229.29,229.47,8060.0
2024-05-13 15:30:00,229.54,229.6,229.24,229.43,10079.0,229.54,229.6,229.24,229.43,10079.0
2024-05-13 15:35:00,229.48,229.64,229.4,229.62,5605.0,229.48,229.64,229.4,229.62,5605.0
2024-05-13 15:40:00,229.62,229.92,229.62,229.91,6411.0,229.62,229.92,229.62,229.91,6411.0
2024-05-13 15:45:00,229.82,230.1,229.53,229.56,37705.0,229.82,230.1,229.53,229.56,37705.0
2024-05-13 15:50:00,229.54,229.83,229.54,229.76,13335.0,229.54,229.83,229.54,229.76,13335.0
2024-05-13 15:55:00,229.77,229.86,229.01,229.04,68145.0,229.77,229.86,229.01,229.04,68145.0
2024-05-14 09:30:00,230.59,231.11,228.82,229.34,15163.0,230.59,231.11,228.82,229.34,15163.0
2024-05-14 09:35:00,229.23,229.61,228.81,229.27,6896.0,229.23,229.61,228.81,229.27,6896.0
2024-05-14 09:40:00,229.29,230.21,229.29,229.96,24973.0,229.29,230.21,229.29,229.96,24973.0
2024-05-14 09:45:00,229.73,230.53,229.73,230.52,6772.0,229.73,230.53,229.73,230.52,6772.0
2024-05-14 09:50:00,230.29,230.83,230.01,230.41,14106.0,230.29,230.83,230.01,230.41,14106.0
2024-05-14 09:55:00,231.15,231.64,230.88,231.11,1827.0,231.15,231.64,230.88,231.11,1827.0
2024-05-14 10:00:00,231.1,231.11,230.92,230.93,1774.0,231.1,231.11,230.92,230.93,1774.0
2024-05-14 10:05:00,230.62,231.17,230.48,231.03,3910.0,230.62,231.17,230.48,231.03,3910.0
2024-05-14 10:10:00,231.22,231.22,231.09,231.09,2310.0,231.22,231.22,231.09,231.09,2310.0
2024-05-14 10:15:00,231.02,231.21,230.92,231.0,15426.0,231.02,231.21,230.92,231.0,15426.0
2024-05-14 10:20:00,230.77,230.81,230.41,230.52,1469.0,230.77,230.81,230.41,230.52,1469.0
2024-05-14 10:25:00,230.55,230.55,230.0,230.0,1002.0,230.55,230.55,230.0,230.0,1002.0
2024-05-14 10:30:00,229.83,229.91,229.69,229.83,1200.0,229.83,229.91,229.69,229.83,1200.0
2024-05-14 10:35:00,230.0,230.07,229.6,229.6,1304.0,230.0,230.07,229.6,229.6,1304.0
2024-05-14 10:40:00,229.69,229.84,229.67,229.84,626.0,229.69,229.84,229.67,229.84,626.0
2024-05-14 10:45:00,229.65,229.96,229.65,229.96,310.0,229.65,229.96,229.65,229.96,310.0
2024-05-14 10:50:00,229.85,229.85,229.58,229.59,700.0,229.85,229.85,229.58,229.59,700.0
2024-05-14 10:55:00,229.57,230.02,229.57,230.02,409.0,229.57,230.02,229.57,230.02,409.0
2024-05-14 11:00:00,229.87,229.87,229.64,229.64,1306.0,229.87,229.87,229.64,229.64,1306.0
2024-05-14 11:05:00,229.78,229.81,229.65,229.65,2361.0,229.78,229.81,229.65,229.65,2361.0
2024-05-14 11:10:00,229.9,230.01,229.84,229.92,400.0,229.9,230.01,229.84,229.92,400.0
2024-05-14 11:15:00,229.91,230.15,229.8,229.85,1520.0,229.91,230.15,229.8,229.85,1520.0
2024-05-14 11:20:00,229.79,229.79,229.27,229.27,1191.0,229.79,229.79,229.27,229.27,1191.0
2024-05-14 11:25:00,229.25,229.54,229.24,229.54,200.0,229.25,229.54,229.24,229.54,200.0
2024-05-14 11:30:00,229.76,229.79,229.52,229.63,8102.0,229.76,229.79,229.52,229.63,8102.0
2024-05-14 11:35:00,229.6,229.62,229.51,229.53,1010.0,229.6,229.62,229.51,229.53,1010.0
2024-05-14 11:40:00,229.56,229.79,229.52,229.78,3778.0,229.56,229.79,229.52,229.78,3778.0
2024-05-14 11:45:00,229.79,229.89,229.53,229.55,10755.0,229.79,229.89,229.53,229.55,10755.0
2024-05-14 11:50:00,229.68,229.68,229.27,229.27,1243.0,229.68,229.68,229.27,229.27,1243.0
2024-05-14 11:55:00,229.19,229.19,228.81,228.92,1662.0,229.19,229.19,228.81,228.92,1662.0
2024-05-14 12:00:00,228.69,228.84,228.55,228.77,6630.0,228.69,228.84,228.55,228.77,6630.0
2024-05-14 12:05:00,228.6,228.67,228.48,228.58,1843.0,228.6,228.67,228.48,228.58,1843.0
2024-05-14 12:10:00,228.46,229.18,228.43,229.15,14597.0,228.46,229.18,228.43,229.15,14597.0
2024-05-14 12:15:00,229.03,229.03,229.03,229.03,100.0,229.03,229.03,229.03,229.03,100.0
2024-05-14 12:20:00,228.95,229.05,228.94,229.05,785.0,228.95,229.05,228.94,229.05,785.0
2024-05-14 12:25:00,229.13,229.19,229.1,229.19,600.0,229.13,229.19,229.1,229.19,600.0
2024-05-14 12:30:00,229.12,229.14,229.0,229.01,731.0,229.12,229.14,229.0,229.01,731.0
2024-05-14 12:35:00,229.02,229.11,228.91,228.91,803.0,229.02,229.11,228.91,228.91,803.0
2024-05-14 12:40:00,228.94,229.09,228.94,229.09,1069.0,228.94,229.09,228.94,229.09,1069.0
2024-05-14 12:45:00,229.0,229.0,228.82,228.83,1620.0,229.0,229.0,228.82,228.83,1620.0
2024-05-14 12:50:00,228.81,229.01,228.45,228.47,1343.0,228.81,229.01,228.45,228.47,1343.0
2024-05-14 12:55:00,228.59,228.74,228.58,228.61,1700.0,228.59,228.74,228.58,228.61,1700.0
2024-05-14 13:00:00,228.65,228.65,228.56,228.56,400.0,228.65,228.65,228.56,228.56,400.0
2024-05-14 13:05:00,228.7,228.92,228.7,228.87,1150.0,228.7,228.92,228.7,228.87,1150.0
2024-05-14 13:10:00,228.9,228.9,228.85,228.86,514.0,228.9,228.9,228.85,228.86,514.0
2024-05-14 13:15:00,228.86,228.93,228.84,228.93,750.0,228.86,228.93,228.84,228.93,750.0
2024-05-14 13:20:00,228.92,229.07,228.85,228.89,3100.0,228.92,229.07,228.85,228.89,3100.0
2024-05-14 13:25:00,228.86,229.21,228.78,229.21,1370.0,228.86,229.21,228.78,229.21,1370.0
2024-05-14 13:30:00,229.17,229.17,228.92,228.96,774.0,229.17,229.17,228.92,228.96,774.0
2024-05-14 13:35:00,229.04,229.09,228.9,229.09,930.0,229.04,229.09,228.9,229.09,930.0
2024-05-14 13:40:00,229.08,229.34,229.08,229.34,674.0,229.08,229.34,229.08,229.34,674.0
2024-05-14 13:45:00,229.27,229.27,229.16,229.16,300.0,229.27,229.27,229.16,229.16,300.0
2024-05-14 13:50:00,229.2,229.31,229.05,229.21,800.0,229.2,229.31,229.05,229.21,800.0
2024-05-14 13:55:00,229.27,229.6,229.27,229.58,2258.0,229.27,229.6,229.27,229.58,2258.0
2024-05-14 14:00:00,229.58,229.7,229.57,229.69,597.0,229.58,229.7,229.57,229.69,597.0
2024-05-14 14:05:00,229.66,229.73,229.66,229.73,313.0,229.66,229.73,229.66,229.73,313.0
2024-05-14 14:10:00,229.8,230.09,229.8,230.09,200.0,229.8,230.09,229.8,230.09,200.0
2024-05-14 14:15:00,229.92,229.92,229.63,229.81,6510.0,229.92,229.92,229.63,229.81,6510.0
2024-05-14 14:20:00,229.81,229.96,229.76,229.92,2420.0,229.81,229.96,229.76,229.92,2420.0
2024-05-14 14:25:00,229.96,230.02,229.96,230.02,500.0,229.96,230.02,229.96,230.02,500.0
2024-05-14 14:30:00,230.06,230.34,230.01,230.34,3258.0,230.06,230.34,230.01,230.34,3258.0
2024-05-14 14:35:00,230.4,230.57,230.36,230.5,1200.0,230.4,230.57,230.36,230.5,1200.0
2024-05-14 14:40:00,230.54,230.85,230.54,230.75,4163.0,230.54,230.85,230.54,230.75,4163.0
2024-05-14 14:45:00,230.65,230.76,230.64,230.71,1947.0,230.65,230.76,230.64,230.71,1947.0
2024-05-14 14:50:00,230.78,230.84,230.77,230.84,400.0,230.78,230.84,230.77,230.84,400.0
2024-05-14 14:55:00,230.96,230.96,230.83,230.83,900.0,230.96,230.96,230.83,230.83,900.0
2024-05-14 15:00:00,231.11,231.13,230.99,231.06,785.0,231.11,231.13,230.99,231.06,785.0
2024-05-14 15:05:00,231.12,231.13,230.92,231.01,500.0,231.12,231.13,230.92,231.01,500.0
2024-05-14 15:10:00,231.11,231.11,230.93,230.93,726.0,231.11,231.11,230.93,230.93,726.0
2024-05-14 15:15:00,230.71,230.89,230.71,230.89,300.0,230.71,230.89,230.71,230.89,300.0
2024-05-14 15:20:00,230.85,230.85,230.59,230.69,1658.0,230.85,230.85,230.59,230.69,1658.0
2024-05-14 15:25:00,230.4,230.57,230.3,230.47,1225.0,230.4,230.57,230.3,230.47,1225.0
2024-05-14 15:30:00,230.36,230.48,230.21,230.24,2605.0,230.36,230.48,230.21,230.24,2605.0
2024-05-14 15:35:00,230.12,230.38,230.12,230.37,4502.0,230.12,230.38,230.12,230.37,4502.0
2024-05-14 15:40:00,230.44,230.73,230.37,230.67,2426.0,230.44,230.73,230.37,230.67,2426.0
2024-05-14 15:45:00,230.73,230.73,230.24,230.25,4668.0,230.73,230.73,230.24,230.25,4668.0
2024-05-14 15:50:00,230.4,230.46,230.11,230.41,16839.0,230.4,230.46,230.11,230.41,16839.0
2024-05-14 15:55:00,230.51,231.25,230.51,231.15,44302.0,230.51,231.25,230.51,231.15,44302.0
2024-05-15 09:30:00,233.71,235.79,233.32,234.62,10905.0,233.71,235.79,233.32,234.62,10905.0
2024-05-15 09:35:00,234.39,234.39,233.25,233.25,1238.0,234.39,234.39,233.25,233.25,1238.0
2024-05-15 09:40:00,235.1,235.1,234.65,234.66,1004.0,235.1,235.1,234.65,234.66,1004.0
2024-05-15 09:45:00,234.66,234.66,233.27,233.27,1800.0,234.66,234.66,233.27,233.27,1800.0
2024-05-15 09:50:00,233.22,233.22,232.96,233.06,500.0,233.22,233.22,232.96,233.06,500.0
2024-05-15 09:55:00,232.84,232.85,231.94,231.94,1600.0,232.84,232.85,231.94,231.94,1600.0
2024-05-15 10:00:00,231.81,233.04,231.81,232.89,12617.0,231.81,233.04,231.81,232.89,12617.0
2024-05-15 10:05:00,232.6,233.45,232.6,233.45,12950.0,232.6,233.45,232.6,233.45,12950.0
2024-05-15 10:10:00,233.17,233.17,232.43,232.7,3219.0,233.17,233.17,232.43,232.7,3219.0
2024-05-15 10:15:00,232.68,233.03,232.27,232.4,15749.0,232.68,233.03,232.27,232.4,15749.0
2024-05-15 10:20:00,232.29,232.52,232.0,232.01,6400.0,232.29,232.52,232.0,232.01,6400.0
2024-05-15 10:25:00,231.98,232.35,231.91,232.15,911.0,231.98,232.35,231.91,232.15,911.0
2024-05-15 10:30:00,232.38,232.82,232.18,232.77,8591.0,232.38,232.82,232.18,232.77,8591.0
2024-05-15 10:35:00,232.98,233.82,232.98,233.25,56228.0,232.98,233.82,232.98,233.25,56228.0
2024-05-15 10:40:00,233.23,233.73,233.03,233.53,62997.0,233.23,233.73,233.03,233.53,62997.0
2024-05-15 10:45:00,233.58,233.96,233.52,233.68,3600.0,233.58,233.96,233.52,233.68,3600.0
2024-05-15 10:50:00,233.87,233.92,233.17,233.17,2514.0,233.87,233.92,233.17,233.17,2514.0
2024-05-15 10:55:00,233.52,233.66,233.17,233.47,4100.0,233.52,233.66,233.17,233.47,4100.0
2024-05-15 11:00:00,233.27,233.5,232.94,233.41,6092.0,233.27,233.5,232.94,233.41,6092.0
2024-05-15 11:05:00,233.48,233.98,233.46,233.87,2151.0,233.48,233.98,233.46,233.87,2151.0
2024-05-15 11:10:00,233.84,234.11,233.8,234.0,1082.0,233.84,234.11,233.8,234.0,1082.0
2024-05-15 11:15:00,233.81,234.3,233.76,234.28,5335.0,233.81,234.3,233.76,234.28,5335.0
2024-05-15 11:20:00,234.37,234.53,234.14,234.21,1214.0,234.37,234.53,234.14,234.21,1214.0
2024-05-15 11:25:00,234.22,234.34,234.2,234.33,2012.0,234.22,234.34,234.2,234.33,2012.0
2024-05-15 11:30:00,234.43,234.52,234.06,234.06,1856.0,234.43,234.52,234.06,234.06,1856.0
2024-05-15 11:35:00,234.06,234.06,233.77,233.77,800.0,234.06,234.06,233.77,233.77,800.0
2024-05-15 11:40:00,233.85,233.85,233.46,233.48,1008.0,233.85,233.85,233.46,233.48,1008.0
2024-05-15 11:45:00,233.48,233.48,233.15,233.36,1647.0,233.48,233.48,233.15,233.36,1647.0
2024-05-15 11:50:00,233.36,233.58,232.69,232.89,9925.0,233.36,233.58,232.69,232.89,9925.0
2024-05-15 11:55:00,233.12,233.12,232.71,233.01,1333.0,233.12,233.12,232.71,233.01,1333.0
2024-05-15 12:00:00,232.87,232.87,232.57,232.67,2818.0,232.87,232.87,232.57,232.67,2818.0
2024-05-15 12:05:00,232.71,232.87,232.6,232.87,2418.0,232.71,232.87,232.6,232.87,2418.0
2024-05-15 12:10:00,232.94,233.16,232.94,233.09,1300.0,232.94,233.16,232.94,233.09,1300.0
2024-05-15 12:15:00,232.96,233.29,232.89,232.89,2907.0,232.96,233.29,232.89,232.89,2907.0
2024-05-15 12:20:00,233.06,233.07,232.78,233.06,4147.0,233.06,233.07,232.78,233.06,4147.0
2024-05-15 12:25:00,233.08,233.08,232.93,232.95,400.0,233.08,233.08,232.93,232.95,400.0
2024-05-15 12:30:00,233.04,233.06,232.88,232.88,1100.0,233.04,233.06,232.88,232.88,1100.0
2024-05-15 12:35:00,232.88,233.04,232.77,232.77,2444.0,232.88,233.04,232.77,232.77,2444.0
2024-05-15 12:40:00,232.87,233.2,232.72,233.13,4767.0,232.87,233.2,232.72,233.13,4767.0
2024-05-15 12:45:00,233.14,233.37,233.08,233.19,5007.0,233.14,233.37,233.08,233.19,5007.0
2024-05-15 12:50:00,233.31,233.42,233.19,233.38,2799.0,233.31,233.42,233.19,233.38,2799.0
2024-05-15 12:55:00,233.43,233.96,233.39,233.77,3751.0,233.43,233.96,233.39,233.77,3751.0
2024-05-15 13:00:00,233.93,234.23,233.55,234.07,6239.0,233.93,234.23,233.55,234.07,6239.0
2024-05-15 13:05:00,233.92,234.38,233.92,234.15,5863.0,233.92,234.38,233.92,234.15,5863.0
2024-05-15 13:10:00,234.15,234.26,234.08,234.26,1533.0,234.15,234.26,234.08,234.26,1533.0
2024-05-15 13:15:00,234.34,234.47,234.1,234.1,5340.0,234.34,234.47,234.1,234.1,5340.0
2024-05-15 13:20:00,234.1,234.33,233.72,233.72,1400.0,234.1,234.33,233.72,233.72,1400.0
2024-05-15 13:25:00,233.74,234.1,233.74,233.93,500.0,233.74,234.1,233.74,233.93,500.0
2024-05-15 13:30:00,233.73,234.2,233.65,233.72,2837.0,233.73,234.2,233.65,233.72,2837.0
2024-05-15 13:35:00,234.11,234.11,233.35,233.56,3014.0,234.11,234.11,233.35,233.56,3014.0
2024-05-15 13:40:00,233.42,233.67,233.22,233.22,2794.0,233.42,233.67,233.22,233.22,2794.0
2024-05-15 13:45:00,233.23,233.66,233.19,233.24,2435.0,233.23,233.66,233.19,233.24,2435.0
2024-05-15 13:50:00,233.23,233.41,233.23,233.25,1282.0,233.23,233.41,233.23,233.25,1282.0
2024-05-15 13:55:00,233.41,233.6,233.16,233.16,2157.0,233.41,233.6,233.16,233.16,2157.0
2024-05-15 14:00:00,233.2,233.48,233.02,233.34,4534.0,233.2,233.48,233.02,233.34,4534.0
2024-05-15 14:05:00,233.37,233.65,233.37,233.55,2405.0,233.37,233.65,233.37,233.55,2405.0
2024-05-15 14:10:00,233.42,233.67,233.42,233.53,4686.0,233.42,233.67,233.42,233.53,4686.0
2024-05-15 14:15:00,233.51,233.63,233.25,233.44,4000.0,233.51,233.63,233.25,233.44,4000.0
2024-05-15 14:20:00,233.59,233.6,233.29,233.43,1334.0,233.59,233.6,233.29,233.43,1334.0
2024-05-15 14:25:00,233.3,233.5,233.3,233.46,2535.0,233.3,233.5,233.3,233.46,2535.0
2024-05-15 14:30:00,233.48,233.48,233.07,233.09,2086.0,233.48,233.48,233.07,233.09,2086.0
2024-05-15 14:35:00,233.15,233.43,233.0,233.19,4932.0,233.15,233.43,233.0,233.19,4932.0
2024-05-15 14:40:00,233.43,233.48,233.06,233.45,3359.0,233.43,233.48,233.06,233.45,3359.0
2024-05-15 14:45:00,233.41,234.05,233.4,233.82,5213.0,233.41,234.05,233.4,233.82,5213.0
2024-05-15 14:50:00,233.95,233.99,233.47,233.58,9415.0,233.95,233.99,233.47,233.58,9415.0
2024-05-15 14:55:00,233.68,233.68,233.58,233.68,3900.0,233.68,233.68,233.58,233.68,3900.0
2024-05-15 15:00:00,233.79,233.87,233.54,233.82,9422.0,233.79,233.87,233.54,233.82,9422.0
2024-05-15 15:05:00,233.81,233.83,233.69,233.81,5565.0,233.81,233.83,233.69,233.81,5565.0
2024-05-15 15:10:00,233.81,234.01,233.45,233.45,13758.0,233.81,234.01,233.45,233.45,13758.0
2024-05-15 15:15:00,233.45,233.67,233.45,233.55,5698.0,233.45,233.67,233.45,233.55,5698.0
2024-05-15 15:20:00,233.48,233.62,233.33,233.36,5718.0,233.48,233.62,233.33,233.36,5718.0
2024-05-15 15:25:00,233.44,233.44,233.27,233.27,5176.0,233.44,233.44,233.27,233.27,5176.0
2024-05-15 15:30:00,233.21,233.26,232.75,232.81,5330.0,233.21,233.26,232.75,232.81,5330.0
2024-05-15 15:35:00,232.75,233.01,232.72,233.01,13264.0,232.75,233.01,232.72,233.01,13264.0
2024-05-15 15:40:00,233.01,233.1,232.77,232.91,14574.0,233.01,233.1,232.77,232.91,14574.0
2024-05-15 15:45:00,232.86,233.54,232.78,233.34,15222.0,232.86,233.54,232.78,233.34,15222.0
2024-05-15 15:50:00,233.29,233.59,233.08,233.53,21370.0,233.29,233.59,233.08,233.53,21370.0
2024-05-15 15:55:00,233.53,233.94,233.46,233.78,69254.0,233.53,233.94,233.46,233.78,69254.0
2024-05-16 09:30:00,233.07,234.44,232.96,233.27,7251.0,233.07,234.44,232.96,233.27,7251.0
2024-05-16 09:35:00,232.49,233.35,232.45,233.35,577.0,232.49,233.35,232.45,233.35,577.0
2024-05-16 09:40:00,232.15,232.4,232.1,232.4,770.0,232.15,232.4,232.1,232.4,770.0
2024-05-16 09:45:00,232.62,232.64,232.39,232.64,390.0,232.62,232.64,232.39,232.64,390.0
2024-05-16 09:50:00,232.83,233.32,232.81,233.12,3200.0,232.83,233.32,232.81,233.12,3200.0
2024-05-16 09:55:00,232.74,233.3,232.73,232.73,7633.0,232.74,233.3,232.73,232.73,7633.0
2024-05-16 10:00:00,233.02,233.56,232.8,233.56,27848.0,233.02,233.56,232.8,233.56,27848.0
2024-05-16 10:05:00,233.72,234.24,233.72,233.86,909.0,233.72,234.24,233.72,233.86,909.0
2024-05-16 10:10:00,234.27,234.53,233.94,234.06,4200.0,234.27,234.53,233.94,234.06,4200.0
2024-05-16 10:15:00,234.09,234.35,233.99,234.14,3576.0,234.09,234.35,233.99,234.14,3576.0
2024-05-16 10:20:00,234.03,234.18,233.72,233.86,44489.0,234.03,234.18,233.72,233.86,44489.0
2024-05-16 10:25:00,234.0,234.11,233.99,234.05,2586.0,234.0,234.11,233.99,234.05,2586.0
2024-05-16 10:30:00,233.93,234.06,233.72,233.95,48232.0,233.93,234.06,233.72,233.95,48232.0
2024-05-16 10:35:00,233.68,234.12,233.68,233.72,2708.0,233.68,234.12,233.68,233.72,2708.0
2024-05-16 10:40:00,233.63,234.18,233.63,234.0,4355.0,233.63,234.18,233.63,234.0,4355.0
2024-05-16 10:45:00,234.01,234.5,234.01,234.45,2200.0,234.01,234.5,234.01,234.45,2200.0
2024-05-16 10:50:00,234.44,234.56,234.27,234.27,1857.0,234.44,234.56,234.27,234.27,1857.0
2024-05-16 10:55:00,234.28,235.25,234.28,235.25,1973.0,234.28,235.25,234.28,235.25,1973.0
2024-05-16 11:00:00,235.28,235.34,234.98,235.15,1211.0,235.28,235.34,234.98,235.15,1211.0
2024-05-16 11:05:00,234.9,235.69,234.9,235.69,1761.0,234.9,235.69,234.9,235.69,1761.0
2024-05-16 11:10:00,235.69,235.8,235.27,235.5,4383.0,235.69,235.8,235.27,235.5,4383.0
2024-05-16 11:15:00,235.22,235.76,235.21,235.75,52952.0,235.22,235.76,235.21,235.75,52952.0
2024-05-16 11:20:00,235.49,235.89,235.45,235.89,2350.0,235.49,235.89,235.45,235.89,2350.0
2024-05-16 11:25:00,236.07,236.41,236.07,236.19,1858.0,236.07,236.41,236.07,236.19,1858.0
2024-05-16 11:30:00,236.36,236.42,235.89,236.39,2317.0,236.36,236.42,235.89,236.39,2317.0
2024-05-16 11:35:00,236.46,236.47,236.25,236.33,1364.0,236.46,236.47,236.25,236.33,1364.0
2024-05-16 11:40:00,236.3,236.3,235.8,236.08,1369.0,236.3,236.3,235.8,236.08,1369.0
2024-05-16 11:45:00,236.03,236.22,235.89,236.22,2673.0,236.03,236.22,235.89,236.22,2673.0
2024-05-16 11:50:00,236.27,236.31,236.09,236.31,1800.0,236.27,236.31,236.09,236.31,1800.0
2024-05-16 11:55:00,236.34,236.72,236.34,236.68,4197.0,236.34,236.72,236.34,236.68,4197.0
2024-05-16 12:00:00,236.57,236.57,236.32,236.4,2384.0,236.57,236.57,236.32,236.4,2384.0
2024-05-16 12:05:00,236.39,236.39,235.94,235.94,2268.0,236.39,236.39,235.94,235.94,2268.0
2024-05-16 12:10:00,235.99,236.21,235.57,236.0,4376.0,235.99,236.21,235.57,236.0,4376.0
2024-05-16 12:15:00,235.81,236.02,235.66,235.91,2375.0,235.81,236.02,235.66,235.91,2375.0
2024-05-16 12:20:00,235.81,236.04,235.81,235.87,1005.0,235.81,236.04,235.81,235.87,1005.0
2024-05-16 12:25:00,235.87,236.13,235.86,235.98,1850.0,235.87,236.13,235.86,235.98,1850.0
2024-05-16 12:30:00,235.96,236.09,235.83,235.87,1506.0,235.96,236.09,235.83,235.87,1506.0
2024-05-16 12:35:00,235.87,236.05,235.86,235.94,2608.0,235.87,236.05,235.86,235.94,2608.0
2024-05-16 12:40:00,235.91,235.99,235.76,235.99,5159.0,235.91,235.99,235.76,235.99,5159.0
2024-05-16 12:45:00,235.9,236.31,235.89,236.31,3243.0,235.9,236.31,235.89,236.31,3243.0
2024-05-16 12:50:00,236.31,236.31,235.84,236.02,4578.0,236.31,236.31,235.84,236.02,4578.0
2024-05-16 12:55:00,235.92,235.92,235.53,235.58,6061.0,235.92,235.92,235.53,235.58,6061.0
2024-05-16 13:00:00,235.58,235.65,235.35,235.59,2708.0,235.58,235.65,235.35,235.59,2708.0
2024-05-16 13:05:00,235.63,235.67,235.46,235.55,4275.0,235.63,235.67,235.46,235.55,4275.0
2024-05-16 13:10:00,235.34,235.69,235.34,235.58,909.0,235.34,235.69,235.34,235.58,909.0
2024-05-16 13:15:00,235.52,235.7,235.31,235.31,1229.0,235.52,235.7,235.31,235.31,1229.0
2024-05-16 13:20:00,235.31,235.31,234.87,234.98,2188.0,235.31,235.31,234.87,234.98,2188.0
2024-05-16 13:25:00,234.7,235.29,234.7,235.02,3443.0,234.7,235.29,234.7,235.02,3443.0
2024-05-16 13:30:00,234.94,235.05,234.74,234.95,1800.0,234.94,235.05,234.74,234.95,1800.0
2024-05-16 13:35:00,234.91,234.96,234.34,234.51,2990.0,234.91,234.96,234.34,234.51,2990.0
2024-05-16 13:40:00,234.51,234.54,234.33,234.53,2832.0,234.51,234.54,234.33,234.53,2832.0
2024-05-16 13:45:00,234.53,234.64,234.48,234.55,2608.0,234.53,234.64,234.48,234.55,2608.0
2024-05-16 13:50:00,234.42,234.64,234.42,234.64,5575.0,234.42,234.64,234.42,234.64,5575.0
2024-05-16 13:55:00,234.64,234.79,234.59,234.74,4322.0,234.64,234.79,234.59,234.74,4322.0
2024-05-16 14:00:00,234.73,234.79,234.51,234.61,1980.0,234.73,234.79,234.51,234.61,1980.0
2024-05-16 14:05:00,234.51,234.85,234.5,234.65,3524.0,234.51,234.85,234.5,234.65,3524.0
2024-05-16 14:10:00,234.79,235.07,234.78,234.88,2985.0,234.79,235.07,234.78,234.88,2985.0
2024-05-16 14:15:00,234.81,235.04,234.81,235.04,906.0,234.81,235.04,234.81,235.04,906.0
2024-05-16 14:20:00,235.1,235.15,234.98,234.99,905.0,235.1,235.15,234.98,234.99,905.0
2024-05-16 14:25:00,235.16,235.19,234.93,235.0,3338.0,235.16,235.19,234.93,235.0,3338.0
2024-05-16 14:30:00,235.18,235.39,235.05,235.39,1809.0,235.18,235.39,235.05,235.39,1809.0
2024-05-16 14:35:00,235.21,235.6,235.21,235.5,2985.0,235.21,235.6,235.21,235.5,2985.0
2024-05-16 14:40:00,235.48,235.53,235.35,235.45,4021.0,235.48,235.53,235.35,235.45,4021.0
2024-05-16 14:45:00,235.45,235.56,235.31,235.41,10332.0,235.45,235.56,235.31,235.41,10332.0
2024-05-16 14:50:00,235.47,235.52,235.31,235.41,6866.0,235.47,235.52,235.31,235.41,6866.0
2024-05-16 14:55:00,235.48,235.49,235.31,235.31,6985.0,235.48,235.49,235.31,235.31,6985.0
2024-05-16 15:00:00,235.42,235.52,235.38,235.51,11573.0,235.42,235.52,235.38,235.51,11573.0
2024-05-16 15:05:00,235.56,235.71,235.45,235.62,7104.0,235.56,235.71,235.45,235.62,7104.0
2024-05-16 15:10:00,235.62,235.62,235.41,235.51,4951.0,235.62,235.62,235.41,235.51,4951.0
2024-05-16 15:15:00,235.53,235.56,235.37,235.52,7778.0,235.53,235.56,235.37,235.52,7778.0
2024-05-16 15:20:00,235.52,235.63,235.36,235.51,4374.0,235.52,235.63,235.36,235.51,4374.0
2024-05-16 15:25:00,235.45,235.58,235.44,235.49,7396.0,235.45,235.58,235.44,235.49,7396.0
2024-05-16 15:30:00,235.49,235.68,235.32,235.54,9890.0,235.49,235.68,235.32,235.54,9890.0
2024-05-16 15:35:00,235.55,235.59,234.99,235.21,9992.0,235.55,235.59,234.99,235.21,9992.0
2024-05-16 15:40:00,235.29,235.37,235.2,235.34,7589.0,235.29,235.37,235.2,235.34,7589.0
2024-05-16 15:45:00,235.38,235.45,235.11,235.19,8808.0,235.38,235.45,235.11,235.19,8808.0
2024-05-16 15:50:00,235.2,235.43,235.02,235.27,19390.0,235.2,235.43,235.02,235.27,19390.0
2024-05-16 15:55:00,235.21,235.28,234.78,235.0,59718.0,235.21,235.28,234.78,235.0,59718.0
2024-05-17 09:30:00,235.0,235.8,234.15,234.75,20761.0,235.0,235.8,234.15,234.75,20761.0
2024-05-17 09:35:00,234.04,234.04,234.04,234.04,300.0,234.04,234.04,234.04,234.04,300.0
2024-05-17 09:40:00,234.02,234.02,233.37,233.38,2907.0,234.02,234.02,233.37,233.38,2907.0
2024-05-17 09:45:00,234.02,234.35,233.77,234.35,1089.0,234.02,234.35,233.77,234.35,1089.0
2024-05-17 09:50:00,234.6,235.08,233.9,234.74,8621.0,234.6,235.08,233.9,234.74,8621.0
2024-05-17 09:55:00,234.55,234.75,234.32,234.32,1300.0,234.55,234.75,234.32,234.32,1300.0
2024-05-17 10:00:00,234.14,234.28,233.6,233.83,2545.0,234.14,234.28,233.6,233.83,2545.0
2024-05-17 10:05:00,233.31,233.46,233.04,233.46,815.0,233.31,233.46,233.04,233.46,815.0
2024-05-17 10:10:00,233.74,233.82,233.5,233.5,400.0,233.74,233.82,233.5,233.5,400.0
2024-05-17 10:15:00,233.4,233.62,233.21,233.4,1938.0,233.4,233.62,233.21,233.4,1938.0
2024-05-17 10:20:00,233.39,233.55,233.31,233.34,1012.0,233.39,233.55,233.31,233.34,1012.0
2024-05-17 10:25:00,233.6,233.6,233.26,233.52,2550.0,233.6,233.6,233.26,233.52,2550.0
2024-05-17 10:30:00,233.33,233.6,233.33,233.6,401.0,233.33,233.6,233.33,233.6,401.0
2024-05-17 10:35:00,233.37,233.6,233.36,233.37,821.0,233.37,233.6,233.36,233.37,821.0
2024-05-17 10:40:00,233.38,233.55,233.37,233.55,500.0,233.38,233.55,233.37,233.55,500.0
2024-05-17 10:45:00,233.55,233.55,233.38,233.45,699.0,233.55,233.55,233.38,233.45,699.0
2024-05-17 10:50:00,233.77,233.86,233.71,233.72,1721.0,233.77,233.86,233.71,233.72,1721.0
2024-05-17 10:55:00,233.65,233.85,233.65,233.85,700.0,233.65,233.85,233.65,233.85,700.0
2024-05-17 11:00:00,233.97,234.34,233.81,233.81,6219.0,233.97,234.34,233.81,233.81,6219.0
2024-05-17 11:05:00,233.73,234.0,233.72,233.87,700.0,233.73,234.0,233.72,233.87,700.0
2024-05-17 11:10:00,233.74,233.85,233.66,233.76,2988.0,233.74,233.85,233.66,233.76,2988.0
2024-05-17 11:15:00,233.6,233.69,233.6,233.69,789.0,233.6,233.69,233.6,233.69,789.0
2024-05-17 11:20:00,233.59,233.69,233.51,233.56,1378.0,233.59,233.69,233.51,233.56,1378.0
2024-05-17 11:25:00,233.52,233.68,233.52,233.55,1030.0,233.52,233.68,233.52,233.55,1030.0
2024-05-17 11:30:00,233.68,233.68,233.42,233.42,893.0,233.68,233.68,233.42,233.42,893.0
2024-05-17 11:35:00,233.37,233.39,232.94,233.06,3359.0,233.37,233.39,232.94,233.06,3359.0
2024-05-17 11:40:00,233.1,233.17,233.1,233.17,205.0,233.1,233.17,233.1,233.17,205.0
2024-05-17 11:45:00,233.17,233.21,233.17,233.21,400.0,233.17,233.21,233.17,233.21,400.0
2024-05-17 11:50:00,233.03,233.08,232.99,233.01,838.0,233.03,233.08,232.99,233.01,838.0
2024-05-17 11:55:00,233.06,233.2,233.06,233.13,1642.0,233.06,233.2,233.06,233.13,1642.0
2024-05-17 12:00:00,233.09,233.34,233.09,233.34,1582.0,233.09,233.34,233.09,233.34,1582.0
2024-05-17 12:05:00,233.24,233.24,233.07,233.08,1260.0,233.24,233.24,233.07,233.08,1260.0
2024-05-17 12:10:00,233.08,233.08,232.79,232.83,1518.0,233.08,233.08,232.79,232.83,1518.0
2024-05-17 12:15:00,232.9,232.9,232.7,232.75,1721.0,232.9,232.9,232.7,232.75,1721.0
2024-05-17 12:20:00,232.79,232.79,232.63,232.66,600.0,232.79,232.79,232.63,232.66,600.0
2024-05-17 12:25:00,232.59,232.59,232.51,232.52,880.0,232.59,232.59,232.51,232.52,880.0
2024-05-17 12:30:00,232.59,232.64,232.48,232.57,600.0,232.59,232.64,232.48,232.57,600.0
2024-05-17 12:35:00,232.57,232.89,232.57,232.75,1967.0,232.57,232.89,232.57,232.75,1967.0
2024-05-17 12:40:00,232.63,232.64,232.61,232.61,400.0,232.63,232.64,232.61,232.61,400.0
2024-05-17 12:45:00,232.59,232.73,232.48,232.66,2335.0,232.59,232.73,232.48,232.66,2335.0
2024-05-17 12:50:00,232.81,233.12,232.73,233.03,7392.0,232.81,233.12,232.73,233.03,7392.0
2024-05-17 12:55:00,233.06,233.06,232.8,232.8,800.0,233.06,233.06,232.8,232.8,800.0
2024-05-17 13:00:00,232.8,232.81,232.8,232.81,500.0,232.8,232.81,232.8,232.81,500.0
2024-05-17 13:05:00,232.81,232.93,232.76,232.88,700.0,232.81,232.93,232.76,232.88,700.0
2024-05-17 13:10:00,232.81,232.81,232.46,232.6,1000.0,232.81,232.81,232.46,232.6,1000.0
2024-05-17 13:15:00,232.6,232.61,232.39,232.39,1776.0,232.6,232.61,232.39,232.39,1776.0
2024-05-17 13:20:00,232.43,232.44,232.33,232.38,1565.0,232.43,232.44,232.33,232.38,1565.0
2024-05-17 13:25:00,232.34,232.39,232.25,232.25,1820.0,232.34,232.39,232.25,232.25,1820.0
2024-05-17 13:30:00,232.29,232.3,232.28,232.3,609.0,232.29,232.3,232.28,232.3,609.0
2024-05-17 13:35:00,232.22,232.52,232.22,232.25,4570.0,232.22,232.52,232.22,232.25,4570.0
2024-05-17 13:40:00,232.21,232.21,232.13,232.19,501.0,232.21,232.21,232.13,232.19,501.0
2024-05-17 13:45:00,232.19,232.25,232.16,232.16,2350.0,232.19,232.25,232.16,232.16,2350.0
2024-05-17 13:50:00,232.16,232.23,232.08,232.13,1788.0,232.16,232.23,232.08,232.13,1788.0
2024-05-17 13:55:00,232.19,232.22,231.99,231.99,1977.0,232.19,232.22,231.99,231.99,1977.0
2024-05-17 14:00:00,231.89,231.98,231.78,231.89,1466.0,231.89,231.98,231.78,231.89,1466.0
2024-05-17 14:05:00,231.97,232.17,231.95,232.06,1840.0,231.97,232.17,231.95,232.06,1840.0
2024-05-17 14:10:00,231.88,231.95,231.76,231.76,481.0,231.88,231.95,231.76,231.76,481.0
2024-05-17 14:15:00,231.73,231.8,231.55,231.67,1527.0,231.73,231.8,231.55,231.67,1527.0
2024-05-17 14:20:00,231.61,231.62,231.35,231.57,2026.0,231.61,231.62,231.35,231.57,2026.0
2024-05-17 14:25:00,231.52,231.66,231.52,231.65,800.0,231.52,231.66,231.52,231.65,800.0
2024-05-17 14:30:00,231.58,231.77,231.58,231.61,2748.0,231.58,231.77,231.58,231.61,2748.0
2024-05-17 14:35:00,231.68,231.83,231.66,231.8,1609.0,231.68,231.83,231.66,231.8,1609.0
2024-05-17 14:40:00,231.73,231.73,231.58,231.63,1115.0,231.73,231.73,231.58,231.63,1115.0
2024-05-17 14:45:00,231.65,231.67,231.51,231.51,2531.0,231.65,231.67,231.51,231.51,2531.0
2024-05-17 14:50:00,231.66,231.66,231.51,231.57,2232.0,231.66,231.66,231.51,231.57,2232.0
2024-05-17 14:55:00,231.66,231.89,231.66,231.79,2802.0,231.66,231.89,231.66,231.79,2802.0
2024-05-17 15:00:00,231.73,231.77,231.54,231.66,2146.0,231.73,231.77,231.54,231.66,2146.0
2024-05-17 15:05:00,231.79,232.1,231.79,232.06,4523.0,231.79,232.1,231.79,232.06,4523.0
2024-05-17 15:10:00,232.08,232.16,232.0,232.01,3062.0,232.08,232.16,232.0,232.01,3062.0
2024-05-17 15:15:00,232.03,232.04,231.9,232.0,2100.0,232.03,232.04,231.9,232.0,2100.0
2024-05-17 15:20:00,232.07,232.34,232.0,232.12,4619.0,232.07,232.34,232.0,232.12,4619.0
2024-05-17 15:25:00,232.23,232.28,231.99,232.09,8112.0,232.23,232.28,231.99,232.09,8112.0
2024-05-17 15:30:00,232.16,232.16,231.63,231.66,7663.0,232.16,232.16,231.63,231.66,7663.0
2024-05-17 15:35:00,231.66,231.75,231.44,231.53,6876.0,231.66,231.75,231.44,231.53,6876.0
2024-05-17 15:40:00,231.56,231.78,231.51,231.51,13102.0,231.56,231.78,231.51,231.51,13102.0
2024-05-17 15:45:00,231.51,231.59,231.33,231.57,14614.0,231.51,231.59,231.33,231.57,14614.0
2024-05-17 15:50:00,231.59,231.61,231.2,231.39,31600.0,231.59,231.61,231.2,231.39,31600.0
2024-05-17 15:55:00,231.4,231.78,231.06,231.19,71017.0,231.4,231.78,231.06,231.19,71017.0
2024-05-20 09:30:00,231.25,231.89,230.16,230.16,5512.0,231.25,231.89,230.16,230.16,5512.0
2024-05-20 09:35:00,230.55,230.55,230.55,230.55,100.0,230.55,230.55,230.55,230.55,100.0
2024-05-20 09:40:00,230.75,230.94,230.02,230.44,4000.0,230.75,230.94,230.02,230.44,4000.0
2024-05-20 09:45:00,230.71,231.13,230.55,231.13,792.0,230.71,231.13,230.55,231.13,792.0
2024-05-20 09:50:00,231.5,231.75,231.36,231.74,1987.0,231.5,231.75,231.36,231.74,1987.0
2024-05-20 09:55:00,231.26,231.3,230.62,230.62,6427.0,231.26,231.3,230.62,230.62,6427.0
2024-05-20 10:00:00,230.88,230.88,230.25,230.33,2840.0,230.88,230.88,230.25,230.33,2840.0
2024-05-20 10:05:00,230.49,230.53,230.22,230.4,2628.0,230.49,230.53,230.22,230.4,2628.0
2024-05-20 10:10:00,230.32,230.32,229.95,229.95,600.0,230.32,230.32,229.95,229.95,600.0
2024-05-20 10:15:00,229.86,230.02,229.61,230.02,1756.0,229.86,230.02,229.61,230.02,1756.0
2024-05-20 10:20:00,229.97,230.01,229.74,229.74,1143.0,229.97,230.01,229.74,229.74,1143.0
2024-05-20 10:25:00,229.6,229.96,229.45,229.96,2233.0,229.6,229.96,229.45,229.96,2233.0
2024-05-20 10:30:00,230.04,230.15,230.03,230.03,903.0,230.04,230.15,230.03,230.03,903.0
2024-05-20 10:35:00,230.14,230.14,229.87,230.1,1001.0,230.14,230.14,229.87,230.1,1001.0
2024-05-20 10:40:00,230.26,230.81,230.25,230.81,2235.0,230.26,230.81,230.25,230.81,2235.0
2024-05-20 10:45:00,230.88,230.95,230.88,230.95,498.0,230.88,230.95,230.88,230.95,498.0
2024-05-20 10:50:00,230.82,230.94,230.82,230.94,615.0,230.82,230.94,230.82,230.94,615.0
2024-05-20 10:55:00,230.94,231.01,230.76,230.83,2673.0,230.94,231.01,230.76,230.83,2673.0
2024-05-20 11:00:00,230.91,230.91,230.9,230.9,200.0,230.91,230.91,230.9,230.9,200.0
2024-05-20 11:05:00,230.88,230.88,230.78,230.87,1100.0,230.88,230.88,230.78,230.87,1100.0
2024-05-20 11:10:00,230.86,231.07,230.86,231.07,740.0,230.86,231.07,230.86,231.07,740.0
2024-05-20 11:15:00,230.88,231.05,230.87,231.05,490.0,230.88,231.05,230.87,231.05,490.0
2024-05-20 11:20:00,230.8,231.01,230.8,230.98,1525.0,230.8,231.01,230.8,230.98,1525.0
2024-05-20 11:25:00,230.89,230.95,230.72,230.95,2284.0,230.89,230.95,230.72,230.95,2284.0
2024-05-20 11:30:00,230.91,230.91,230.82,230.83,699.0,230.91,230.91,230.82,230.83,699.0
2024-05-20 11:35:00,230.7,230.95,230.7,230.73,1810.0,230.7,230.95,230.7,230.73,1810.0
2024-05-20 11:40:00,230.78,230.84,230.55,230.55,3045.0,230.78,230.84,230.55,230.55,3045.0
2024-05-20 11:45:00,230.67,230.7,230.27,230.27,3134.0,230.67,230.7,230.27,230.27,3134.0
2024-05-20 11:50:00,230.47,230.52,230.44,230.52,342.0,230.47,230.52,230.44,230.52,342.0
2024-05-20 11:55:00,230.5,230.85,230.5,230.74,8503.0,230.5,230.85,230.5,230.74,8503.0
2024-05-20 12:00:00,230.75,230.79,230.6,230.75,5838.0,230.75,230.79,230.6,230.75,5838.0
2024-05-20 12:05:00,230.69,230.79,230.63,230.67,3492.0,230.69,230.79,230.63,230.67,3492.0
2024-05-20 12:10:00,230.58,230.59,230.36,230.51,2316.0,230.58,230.59,230.36,230.51,2316.0
2024-05-20 12:15:00,230.55,230.61,230.36,230.48,2200.0,230.55,230.61,230.36,230.48,2200.0
2024-05-20 12:20:00,230.59,230.6,230.39,230.44,1027.0,230.59,230.6,230.39,230.44,1027.0
2024-05-20 12:25:00,230.4,230.5,230.31,230.49,2752.0,230.4,230.5,230.31,230.49,2752.0
2024-05-20 12:30:00,230.57,230.74,230.51,230.52,4091.0,230.57,230.74,230.51,230.52,4091.0
2024-05-20 12:35:00,230.5,230.55,230.47,230.55,2453.0,230.5,230.55,230.47,230.55,2453.0
2024-05-20 12:40:00,230.59,230.64,230.56,230.64,1300.0,230.59,230.64,230.56,230.64,1300.0
2024-05-20 12:45:00,230.52,230.55,230.31,230.31,2513.0,230.52,230.55,230.31,230.31,2513.0
2024-05-20 12:50:00,230.07,230.23,229.99,229.99,2720.0,230.07,230.23,229.99,229.99,2720.0
2024-05-20 12:55:00,230.26,230.4,230.26,230.39,1883.0,230.26,230.4,230.26,230.39,1883.0
2024-05-20 13:00:00,230.53,230.53,230.25,230.25,554.0,230.53,230.53,230.25,230.25,554.0
2024-05-20 13:05:00,230.21,230.46,230.21,230.46,922.0,230.21,230.46,230.21,230.46,922.0
2024-05-20 13:10:00,230.48,230.62,230.44,230.47,3233.0,230.48,230.62,230.44,230.47,3233.0
2024-05-20 13:15:00,230.47,230.47,230.38,230.38,500.0,230.47,230.47,230.38,230.38,500.0
2024-05-20 13:20:00,230.34,230.53,230.32,230.51,2102.0,230.34,230.53,230.32,230.51,2102.0
2024-05-20 13:25:00,230.5,230.5,230.25,230.25,1906.0,230.5,230.5,230.25,230.25,1906.0
2024-05-20 13:30:00,230.28,230.4,230.27,230.39,1617.0,230.28,230.4,230.27,230.39,1617.0
2024-05-20 13:35:00,230.4,230.47,230.35,230.35,1000.0,230.4,230.47,230.35,230.35,1000.0
2024-05-20 13:40:00,230.4,230.61,230.31,230.56,2620.0,230.4,230.61,230.31,230.56,2620.0
2024-05-20 13:45:00,230.52,230.56,230.46,230.46,503.0,230.52,230.56,230.46,230.46,503.0
2024-05-20 13:50:00,230.53,230.53,230.33,230.4,909.0,230.53,230.53,230.33,230.4,909.0
2024-05-20 13:55:00,230.42,230.42,230.26,230.35,1123.0,230.42,230.42,230.26,230.35,1123.0
2024-05-20 14:00:00,230.4,230.65,230.39,230.49,2018.0,230.4,230.65,230.39,230.49,2018.0
2024-05-20 14:05:00,230.41,230.41,230.07,230.33,1444.0,230.41,230.41,230.07,230.33,1444.0
2024-05-20 14:10:00,230.4,230.4,230.4,230.4,105.0,230.4,230.4,230.4,230.4,105.0
2024-05-20 14:15:00,230.29,230.53,230.21,230.53,2236.0,230.29,230.53,230.21,230.53,2236.0
2024-05-20 14:20:00,230.53,230.6,230.48,230.48,819.0,230.53,230.6,230.48,230.48,819.0
2024-05-20 14:25:00,230.49,230.77,230.49,230.77,1344.0,230.49,230.77,230.49,230.77,1344.0
2024-05-20 14:30:00,230.77,230.85,230.65,230.65,1933.0,230.77,230.85,230.65,230.65,1933.0
2024-05-20 14:35:00,230.71,230.71,230.55,230.64,1391.0,230.71,230.71,230.55,230.64,1391.0
2024-05-20 14:40:00,230.59,230.62,230.47,230.6,3282.0,230.59,230.62,230.47,230.6,3282.0
2024-05-20 14:45:00,230.5,230.56,230.4,230.54,1952.0,230.5,230.56,230.4,230.54,1952.0
2024-05-20 14:50:00,230.56,230.57,230.39,230.39,810.0,230.56,230.57,230.39,230.39,810.0
2024-05-20 14:55:00,230.45,230.56,230.39,230.56,1823.0,230.45,230.56,230.39,230.56,1823.0
2024-05-20 15:00:00,230.46,230.52,230.35,230.35,3444.0,230.46,230.52,230.35,230.35,3444.0
2024-05-20 15:05:00,230.43,230.53,230.29,230.42,2020.0,230.43,230.53,230.29,230.42,2020.0
2024-05-20 15:10:00,230.4,230.6,230.4,230.6,3286.0,230.4,230.6,230.4,230.6,3286.0
2024-05-20 15:15:00,230.66,230.67,230.56,230.59,5119.0,230.66,230.67,230.56,230.59,5119.0
2024-05-20 15:20:00,230.56,230.56,230.3,230.3,2976.0,230.56,230.56,230.3,230.3,2976.0
2024-05-20 15:25:00,230.38,230.61,230.33,230.52,3327.0,230.38,230.61,230.33,230.52,3327.0
2024-05-20 15:30:00,230.51,230.56,230.48,230.54,2461.0,230.51,230.56,230.48,230.54,2461.0
2024-05-20 15:35:00,230.46,230.54,230.39,230.46,8931.0,230.46,230.54,230.39,230.46,8931.0
2024-05-20 15:40:00,230.55,230.55,230.33,230.34,5379.0,230.55,230.55,230.33,230.34,5379.0
2024-05-20 15:45:00,230.39,230.45,230.02,230.12,8941.0,230.39,230.45,230.02,230.12,8941.0
2024-05-20 15:50:00,230.12,230.64,230.05,230.48,15967.0,230.12,230.64,230.05,230.48,15967.0
2024-05-20 15:55:00,230.47,230.53,229.83,230.09,75947.0,230.47,230.53,229.83,230.09,75947.0
2024-05-21 09:30:00,229.27,229.59,228.76,228.76,9597.0,229.27,229.59,228.76,228.76,9597.0
2024-05-21 09:35:00,228.04,228.04,227.58,227.78,534.0,228.04,228.04,227.58,227.78,534.0
2024-05-21 09:40:00,227.66,228.74,227.66,227.79,1885.0,227.66,228.74,227.66,227.79,1885.0
2024-05-21 09:45:00,227.84,228.12,227.25,227.49,2185.0,227.84,228.12,227.25,227.49,2185.0
2024-05-21 09:50:00,227.48,227.61,226.75,226.75,2315.0,227.48,227.61,226.75,226.75,2315.0
2024-05-21 09:55:00,226.77,227.09,226.77,226.98,3386.0,226.77,227.09,226.77,226.98,3386.0
2024-05-21 10:00:00,226.97,227.92,226.97,227.86,6830.0,226.97,227.92,226.97,227.86,6830.0
2024-05-21 10:05:00,227.56,227.71,227.29,227.4,15090.0,227.56,227.71,227.29,227.4,15090.0
2024-05-21 10:10:00,227.53,228.38,227.4,228.28,9945.0,227.53,228.38,227.4,228.28,9945.0
2024-05-21 10:15:00,228.52,228.63,228.08,228.19,1800.0,228.52,228.63,228.08,228.19,1800.0
2024-05-21 10:20:00,228.16,228.36,227.86,227.86,3100.0,228.16,228.36,227.86,227.86,3100.0
2024-05-21 10:25:00,228.02,228.08,227.94,227.94,1306.0,228.02,228.08,227.94,227.94,1306.0
2024-05-21 10:30:00,227.86,227.98,227.7,227.7,1873.0,227.86,227.98,227.7,227.7,1873.0
2024-05-21 10:35:00,227.79,228.05,227.63,228.05,10693.0,227.79,228.05,227.63,228.05,10693.0
2024-05-21 10:40:00,228.33,228.61,228.27,228.6,2853.0,228.33,228.61,228.27,228.6,2853.0
2024-05-21 10:45:00,228.41,228.43,228.09,228.31,3391.0,228.41,228.43,228.09,228.31,3391.0
2024-05-21 10:50:00,228.14,228.22,227.8,227.92,1742.0,228.14,228.22,227.8,227.92,1742.0
2024-05-21 10:55:00,228.02,228.08,227.89,228.08,2137.0,228.02,228.08,227.89,228.08,2137.0
2024-05-21 11:00:00,227.89,228.03,227.86,227.99,1231.0,227.89,228.03,227.86,227.99,1231.0
2024-05-21 11:05:00,227.93,228.44,227.93,228.44,3669.0,227.93,228.44,227.93,228.44,3669.0
2024-05-21 11:10:00,228.44,228.44,228.03,228.29,3400.0,228.44,228.44,228.03,228.29,3400.0
2024-05-21 11:15:00,228.4,228.71,228.4,228.71,1294.0,228.4,228.71,228.4,228.71,1294.0
2024-05-21 11:20:00,228.81,229.11,228.81,228.87,1617.0,228.81,229.11,228.81,228.87,1617.0
2024-05-21 11:25:00,229.01,229.01,228.63,228.76,2697.0,229.01,229.01,228.63,228.76,2697.0
2024-05-21 11:30:00,228.65,228.85,228.64,228.81,1447.0,228.65,228.85,228.64,228.81,1447.0
2024-05-21 11:35:00,228.76,228.76,228.68,228.69,1097.0,228.76,228.76,228.68,228.69,1097.0
2024-05-21 11:40:00,228.66,228.77,228.64,228.75,700.0,228.66,228.77,228.64,228.75,700.0
2024-05-21 11:45:00,228.77,228.8,228.76,228.8,200.0,228.77,228.8,228.76,228.8,200.0
2024-05-21 11:50:00,228.76,228.84,228.61,228.75,2788.0,228.76,228.84,228.61,228.75,2788.0
2024-05-21 11:55:00,228.76,228.79,228.75,228.79,390.0,228.76,228.79,228.75,228.79,390.0
2024-05-21 12:00:00,228.72,228.72,228.62,228.68,666.0,228.72,228.72,228.62,228.68,666.0
2024-05-21 12:05:00,228.58,228.62,228.58,228.62,200.0,228.58,228.62,228.58,228.62,200.0
2024-05-21 12:10:00,228.72,228.8,228.72,228.79,612.0,228.72,228.8,228.72,228.79,612.0
2024-05-21 12:15:00,228.71,228.83,228.7,228.71,340.0,228.71,228.83,228.7,228.71,340.0
2024-05-21 12:20:00,228.56,228.63,228.52,228.53,728.0,228.56,228.63,228.52,228.53,728.0
2024-05-21 12:25:00,228.63,228.63,228.31,228.46,1700.0,228.63,228.63,228.31,228.46,1700.0
2024-05-21 12:30:00,228.24,228.34,228.24,228.27,400.0,228.24,228.34,228.24,228.27,400.0
2024-05-21 12:35:00,228.27,228.34,228.26,228.28,1369.0,228.27,228.34,228.26,228.28,1369.0
2024-05-21 12:40:00,228.21,228.47,228.2,228.37,2585.0,228.21,228.47,228.2,228.37,2585.0
2024-05-21 12:45:00,228.39,228.48,228.39,228.47,1413.0,228.39,228.48,228.39,228.47,1413.0
2024-05-21 12:50:00,228.47,228.66,228.47,228.63,1241.0,228.47,228.66,228.47,228.63,1241.0
2024-05-21 12:55:00,228.52,228.87,228.52,228.75,2511.0,228.52,228.87,228.52,228.75,2511.0
2024-05-21 13:00:00,228.81,228.81,228.75,228.77,1978.0,228.81,228.81,228.75,228.77,1978.0
2024-05-21 13:05:00,228.77,228.89,228.76,228.82,4731.0,228.77,228.89,228.76,228.82,4731.0
2024-05-21 13:10:00,228.78,228.78,228.58,228.6,1836.0,228.78,228.78,228.58,228.6,1836.0
2024-05-21 13:15:00,228.61,228.7,228.57,228.7,1000.0,228.61,228.7,228.57,228.7,1000.0
2024-05-21 13:20:00,228.69,228.69,228.63,228.63,1051.0,228.69,228.69,228.63,228.63,1051.0
2024-05-21 13:25:00,228.59,228.8,228.59,228.8,631.0,228.59,228.8,228.59,228.8,631.0
2024-05-21 13:30:00,228.81,228.93,228.75,228.81,695.0,228.81,228.93,228.75,228.81,695.0
2024-05-21 13:35:00,228.75,228.84,228.71,228.71,2854.0,228.75,228.84,228.71,228.71,2854.0
2024-05-21 13:40:00,228.71,228.83,228.71,228.77,4031.0,228.71,228.83,228.71,228.77,4031.0
2024-05-21 13:45:00,228.75,228.8,228.64,228.65,886.0,228.75,228.8,228.64,228.65,886.0
2024-05-21 13:50:00,228.67,228.73,228.64,228.72,903.0,228.67,228.73,228.64,228.72,903.0
2024-05-21 13:55:00,228.72,228.72,228.61,228.7,1416.0,228.72,228.72,228.61,228.7,1416.0
2024-05-21 14:00:00,228.66,228.73,228.51,228.73,1915.0,228.66,228.73,228.51,228.73,1915.0
2024-05-21 14:05:00,228.48,228.63,228.47,228.58,2229.0,228.48,228.63,228.47,228.58,2229.0
2024-05-21 14:10:00,228.58,228.59,228.32,228.32,2954.0,228.58,228.59,228.32,228.32,2954.0
2024-05-21 14:15:00,228.33,228.48,228.21,228.21,2895.0,228.33,228.48,228.21,228.21,2895.0
2024-05-21 14:20:00,228.18,228.31,228.1,228.26,5329.0,228.18,228.31,228.1,228.26,5329.0
2024-05-21 14:25:00,228.2,228.25,228.16,228.18,1805.0,228.2,228.25,228.16,228.18,1805.0
2024-05-21 14:30:00,228.22,228.39,228.21,228.37,3400.0,228.22,228.39,228.21,228.37,3400.0
2024-05-21 14:35:00,228.31,228.31,228.06,228.08,3390.0,228.31,228.31,228.06,228.08,3390.0
2024-05-21 14:40:00,227.95,228.03,227.76,228.03,1283.0,227.95,228.03,227.76,228.03,1283.0
2024-05-21 14:45:00,228.03,228.27,227.98,228.27,15285.0,228.03,228.27,227.98,228.27,15285.0
2024-05-21 14:50:00,228.23,228.34,228.05,228.06,20623.0,228.23,228.34,228.05,228.06,20623.0
2024-05-21 14:55:00,228.15,228.17,228.0,228.03,2230.0,228.15,228.17,228.0,228.03,2230.0
2024-05-21 15:00:00,228.02,228.18,228.01,228.11,4306.0,228.02,228.18,228.01,228.11,4306.0
2024-05-21 15:05:00,228.1,228.33,228.09,228.33,4669.0,228.1,228.33,228.09,228.33,4669.0
2024-05-21 15:10:00,228.37,228.85,228.36,228.83,2956.0,228.37,228.85,228.36,228.83,2956.0
2024-05-21 15:15:00,228.84,228.84,228.4,228.47,3040.0,228.84,228.84,228.4,228.47,3040.0
2024-05-21 15:20:00,228.56,228.6,228.2,228.35,8024.0,228.56,228.6,228.2,228.35,8024.0
2024-05-21 15:25:00,228.55,228.56,228.36,228.44,4240.0,228.55,228.56,228.36,228.44,4240.0
2024-05-21 15:30:00,228.35,228.65,228.35,228.44,9258.0,228.35,228.65,228.35,228.44,9258.0
2024-05-21 15:35:00,228.53,228.76,228.35,228.47,17587.0,228.53,228.76,228.35,228.47,17587.0
2024-05-21 15:40:00,228.57,228.57,228.22,228.34,11774.0,228.57,228.57,228.22,228.34,11774.0
2024-05-21 15:45:00,228.36,228.37,228.07,228.12,6324.0,228.36,228.37,228.07,228.12,6324.0
2024-05-21 15:50:00,228.06,228.66,227.93,228.49,20260.0,228.06,228.66,227.93,228.49,20260.0
2024-05-21 15:55:00,228.43,229.49,228.34,229.25,124791.0,228.43,229.49,228.34,229.25,124791.0
2024-05-22 09:30:00,229.38,230.85,227.96,228.67,16391.0,229.38,230.85,227.96,228.67,16391.0
2024-05-22 09:35:00,228.88,229.23,228.6,228.94,3973.0,228.88,229.23,228.6,228.94,3973.0
2024-05-22 09:40:00,228.96,229.41,228.44,229.31,8609.0,228.96,229.41,228.44,229.31,8609.0
2024-05-22 09:45:00,229.35,229.41,228.74,228.74,3807.0,229.35,229.41,228.74,228.74,3807.0
2024-05-22 09:50:00,228.85,229.06,228.66,228.66,3866.0,228.85,229.06,228.66,228.66,3866.0
2024-05-22 09:55:00,228.72,228.73,228.3,228.54,5345.0,228.72,228.73,228.3,228.54,5345.0
2024-05-22 10:00:00,228.48,228.48,227.67,227.67,910.0,228.48,228.48,227.67,227.67,910.0
2024-05-22 10:05:00,227.6,228.11,227.6,227.65,5737.0,227.6,228.11,227.6,227.65,5737.0
2024-05-22 10:10:00,227.93,227.93,227.57,227.62,2785.0,227.93,227.93,227.57,227.62,2785.0
2024-05-22 10:15:00,227.64,227.72,227.26,227.71,16953.0,227.64,227.72,227.26,227.71,16953.0
2024-05-22 10:20:00,227.71,227.86,227.53,227.79,7438.0,227.71,227.86,227.53,227.79,7438.0
2024-05-22 10:25:00,227.75,227.81,227.3,227.57,13143.0,227.75,227.81,227.3,227.57,13143.0
2024-05-22 10:30:00,227.52,227.77,227.42,227.74,3168.0,227.52,227.77,227.42,227.74,3168.0
2024-05-22 10:35:00,227.7,227.81,227.13,227.14,10828.0,227.7,227.81,227.13,227.14,10828.0
2024-05-22 10:40:00,227.03,227.16,226.94,227.07,5138.0,227.03,227.16,226.94,227.07,5138.0
2024-05-22 10:45:00,227.01,227.53,227.01,227.53,2081.0,227.01,227.53,227.01,227.53,2081.0
2024-05-22 10:50:00,227.7,227.7,227.21,227.27,5456.0,227.7,227.7,227.21,227.27,5456.0
2024-05-22 10:55:00,227.26,227.49,227.01,227.01,5094.0,227.26,227.49,227.01,227.01,5094.0
2024-05-22 11:00:00,227.01,227.17,226.83,227.02,5958.0,227.01,227.17,226.83,227.02,5958.0
2024-05-22 11:05:00,227.16,227.16,226.89,226.98,4452.0,227.16,227.16,226.89,226.98,4452.0
2024-05-22 11:10:00,226.98,227.12,226.78,227.01,19743.0,226.98,227.12,226.78,227.01,19743.0
2024-05-22 11:15:00,226.93,227.0,226.68,226.82,7737.0,226.93,227.0,226.68,226.82,7737.0
2024-05-22 11:20:00,226.85,227.17,226.81,227.01,10264.0,226.85,227.17,226.81,227.01,10264.0
2024-05-22 11:25:00,226.91,227.0,226.79,226.8,9463.0,226.91,227.0,226.79,226.8,9463.0
2024-05-22 11:30:00,226.82,226.87,226.62,226.67,2132.0,226.82,226.87,226.62,226.67,2132.0
2024-05-22 11:35:00,226.63,226.77,226.59,226.72,6078.0,226.63,226.77,226.59,226.72,6078.0
2024-05-22 11:40:00,226.73,226.79,226.59,226.74,7519.0,226.73,226.79,226.59,226.74,7519.0
2024-05-22 11:45:00,226.81,227.08,226.73,227.08,7109.0,226.81,227.08,226.73,227.08,7109.0
2024-05-22 11:50:00,227.12,227.12,226.84,226.95,2573.0,227.12,227.12,226.84,226.95,2573.0
2024-05-22 11:55:00,226.98,227.04,226.84,227.04,2060.0,226.98,227.04,226.84,227.04,2060.0
2024-05-22 12:00:00,226.9,227.1,226.89,226.9,4160.0,226.9,227.1,226.89,226.9,4160.0
2024-05-22 12:05:00,226.84,227.13,226.81,227.11,12466.0,226.84,227.13,226.81,227.11,12466.0
2024-05-22 12:10:00,227.17,227.32,227.01,227.06,11134.0,227.17,227.32,227.01,227.06,11134.0
2024-05-22 12:15:00,227.22,227.22,226.94,226.94,6710.0,227.22,227.22,226.94,226.94,6710.0
2024-05-22 12:20:00,226.94,227.13,226.92,227.04,1365.0,226.94,227.13,226.92,227.04,1365.0
2024-05-22 12:25:00,227.05,227.17,226.95,227.12,11157.0,227.05,227.17,226.95,227.12,11157.0
2024-05-22 12:30:00,227.14,227.58,227.12,227.58,25478.0,227.14,227.58,227.12,227.58,25478.0
2024-05-22 12:35:00,227.52,227.66,227.44,227.56,4383.0,227.52,227.66,227.44,227.56,4383.0
2024-05-22 12:40:00,227.57,227.69,227.51,227.51,6749.0,227.57,227.69,227.51,227.51,6749.0
2024-05-22 12:45:00,227.51,227.96,227.49,227.78,9322.0,227.51,227.96,227.49,227.78,9322.0
2024-05-22 12:50:00,227.68,227.91,227.68,227.91,2565.0,227.68,227.91,227.68,227.91,2565.0
2024-05-22 12:55:00,228.02,228.02,227.73,227.73,4803.0,228.02,228.02,227.73,227.73,4803.0
2024-05-22 13:00:00,227.74,227.84,227.64,227.66,3278.0,227.74,227.84,227.64,227.66,3278.0
2024-05-22 13:05:00,227.67,227.67,227.44,227.45,2543.0,227.67,227.67,227.44,227.45,2543.0
2024-05-22 13:10:00,227.51,227.64,227.35,227.55,13627.0,227.51,227.64,227.35,227.55,13627.0
2024-05-22 13:15:00,227.55,227.61,227.43,227.52,3504.0,227.55,227.61,227.43,227.52,3504.0
2024-05-22 13:20:00,227.44,227.58,227.44,227.54,4479.0,227.44,227.58,227.44,227.54,4479.0
2024-05-22 13:25:00,227.5,227.63,227.45,227.54,11534.0,227.5,227.63,227.45,227.54,11534.0
2024-05-22 13:30:00,227.54,227.55,227.21,227.54,22641.0,227.54,227.55,227.21,227.54,22641.0
2024-05-22 13:35:00,227.44,227.47,227.07,227.34,7042.0,227.44,227.47,227.07,227.34,7042.0
2024-05-22 13:40:00,227.19,227.21,226.85,226.88,3011.0,227.19,227.21,226.85,226.88,3011.0
2024-05-22 13:45:00,226.86,227.09,226.81,227.0,18130.0,226.86,227.09,226.81,227.0,18130.0
2024-05-22 13:50:00,227.07,227.26,227.0,227.26,7016.0,227.07,227.26,227.0,227.26,7016.0
2024-05-22 13:55:00,227.26,227.27,226.96,227.06,8887.0,227.26,227.27,226.96,227.06,8887.0
2024-05-22 14:00:00,227.07,227.07,226.42,226.65,6376.0,227.07,227.07,226.42,226.65,6376.0
2024-05-22 14:05:00,226.69,226.86,226.63,226.86,6323.0,226.69,226.86,226.63,226.86,6323.0
2024-05-22 14:10:00,226.83,226.89,226.7,226.84,2234.0,226.83,226.89,226.7,226.84,2234.0
2024-05-22 14:15:00,226.68,226.77,226.35,226.58,3272.0,226.68,226.77,226.35,226.58,3272.0
2024-05-22 14:20:00,226.48,226.55,226.05,226.19,2946.0,226.48,226.55,226.05,226.19,2946.0
2024-05-22 14:25:00,226.2,226.21,225.76,225.76,2571.0,226.2,226.21,225.76,225.76,2571.0
2024-05-22 14:30:00,225.67,225.93,225.52,225.93,4352.0,225.67,225.93,225.52,225.93,4352.0
2024-05-22 14:35:00,226.01,226.16,225.9,225.96,4930.0,226.01,226.16,225.9,225.96,4930.0
2024-05-22 14:40:00,225.95,226.11,225.8,225.89,2100.0,225.95,226.11,225.8,225.89,2100.0
2024-05-22 14:45:00,225.84,226.15,225.84,226.07,9008.0,225.84,226.15,225.84,226.07,9008.0
2024-05-22 14:50:00,226.16,226.18,226.04,226.11,3493.0,226.16,226.18,226.04,226.11,3493.0
2024-05-22 14:55:00,226.09,226.22,225.91,226.11,8706.0,226.09,226.22,225.91,226.11,8706.0
2024-05-22 15:00:00,226.22,226.47,226.22,226.34,2834.0,226.22,226.47,226.22,226.34,2834.0
2024-05-22 15:05:00,226.31,226.33,226.27,226.3,1129.0,226.31,226.33,226.27,226.3,1129.0
2024-05-22 15:10:00,226.19,226.2,225.96,225.96,3221.0,226.19,226.2,225.96,225.96,3221.0
2024-05-22 15:15:00,225.93,226.16,225.7,225.71,4502.0,225.93,226.16,225.7,225.71,4502.0
2024-05-22 15:20:00,225.8,226.02,225.79,225.94,3706.0,225.8,226.02,225.79,225.94,3706.0
2024-05-22 15:25:00,225.93,226.03,225.86,225.88,2355.0,225.93,226.03,225.86,225.88,2355.0
2024-05-22 15:30:00,225.89,226.52,225.89,226.32,3727.0,225.89,226.52,225.89,226.32,3727.0
2024-05-22 15:35:00,226.34,226.38,226.07,226.07,4563.0,226.34,226.38,226.07,226.07,4563.0
2024-05-22 15:40:00,226.11,226.15,225.52,225.59,5928.0,226.11,226.15,225.52,225.59,5928.0
2024-05-22 15:45:00,225.59,225.74,225.48,225.62,11738.0,225.59,225.74,225.48,225.62,11738.0
2024-05-22 15:50:00,225.53,225.82,225.26,225.82,18747.0,225.53,225.82,225.26,225.82,18747.0
2024-05-22 15:55:00,225.89,226.1,225.35,226.04,72618.0,225.89,226.1,225.35,226.04,72618.0
2024-05-23 09:30:00,226.82,226.82,223.55,224.63,9059.0,226.82,226.82,223.55,224.63,9059.0
2024-05-23 09:35:00,224.62,224.62,223.36,224.44,683.0,224.62,224.62,223.36,224.44,683.0
2024-05-23 09:40:00,224.04,224.68,224.04,224.56,3678.0,224.04,224.68,224.04,224.56,3678.0
2024-05-23 09:45:00,224.67,224.79,224.26,224.48,1850.0,224.67,224.79,224.26,224.48,1850.0
2024-05-23 09:50:00,224.51,225.36,224.51,225.11,2905.0,224.51,225.36,224.51,225.11,2905.0
2024-05-23 09:55:00,225.09,226.06,225.09,225.99,1822.0,225.09,226.06,225.09,225.99,1822.0
2024-05-23 10:00:00,226.0,226.47,225.99,226.28,3831.0,226.0,226.47,225.99,226.28,3831.0
2024-05-23 10:05:00,226.42,226.84,226.04,226.05,557.0,226.42,226.84,226.04,226.05,557.0
2024-05-23 10:10:00,226.3,226.72,226.08,226.66,2975.0,226.3,226.72,226.08,226.66,2975.0
2024-05-23 10:15:00,226.33,227.17,226.18,226.32,23046.0,226.33,227.17,226.18,226.32,23046.0
2024-05-23 10:20:00,226.14,226.14,225.3,225.69,2446.0,226.14,226.14,225.3,225.69,2446.0
2024-05-23 10:25:00,225.83,225.83,225.41,225.51,1446.0,225.83,225.83,225.41,225.51,1446.0
2024-05-23 10:30:00,225.91,225.91,225.9,225.9,200.0,225.91,225.91,225.9,225.9,200.0
2024-05-23 10:35:00,225.82,226.38,225.82,226.38,2258.0,225.82,226.38,225.82,226.38,2258.0
2024-05-23 10:40:00,226.22,226.35,226.07,226.28,647.0,226.22,226.35,226.07,226.28,647.0
2024-05-23 10:45:00,226.18,226.18,225.71,226.03,2061.0,226.18,226.18,225.71,226.03,2061.0
2024-05-23 10:50:00,226.08,226.24,225.93,226.24,639.0,226.08,226.24,225.93,226.24,639.0
2024-05-23 10:55:00,226.17,226.29,226.0,226.11,2218.0,226.17,226.29,226.0,226.11,2218.0
2024-05-23 11:00:00,226.08,226.49,226.08,226.49,500.0,226.08,226.49,226.08,226.49,500.0
2024-05-23 11:05:00,226.44,227.0,226.43,227.0,2459.0,226.44,227.0,226.43,227.0,2459.0
2024-05-23 11:10:00,227.1,227.87,226.97,227.31,20120.0,227.1,227.87,226.97,227.31,20120.0
2024-05-23 11:15:00,227.62,228.18,227.61,228.18,1777.0,227.62,228.18,227.61,228.18,1777.0
2024-05-23 11:20:00,228.16,228.45,228.09,228.3,3909.0,228.16,228.45,228.09,228.3,3909.0
2024-05-23 11:25:00,228.5,228.54,228.03,228.54,3534.0,228.5,228.54,228.03,228.54,3534.0
2024-05-23 11:30:00,228.4,228.74,228.36,228.39,2281.0,228.4,228.74,228.36,228.39,2281.0
2024-05-23 11:35:00,228.39,228.65,228.25,228.46,3649.0,228.39,228.65,228.25,228.46,3649.0
2024-05-23 11:40:00,228.64,228.81,228.47,228.64,2298.0,228.64,228.81,228.47,228.64,2298.0
2024-05-23 11:45:00,228.89,228.89,228.57,228.57,1400.0,228.89,228.89,228.57,228.57,1400.0
2024-05-23 11:50:00,228.57,228.8,228.46,228.8,1539.0,228.57,228.8,228.46,228.8,1539.0
2024-05-23 11:55:00,228.74,229.13,228.67,228.97,3064.0,228.74,229.13,228.67,228.97,3064.0
2024-05-23 12:00:00,229.04,229.42,229.04,229.12,2830.0,229.04,229.42,229.04,229.12,2830.0
2024-05-23 12:05:00,229.24,229.4,228.86,228.86,2403.0,229.24,229.4,228.86,228.86,2403.0
2024-05-23 12:10:00,228.86,228.96,228.64,228.77,2239.0,228.86,228.96,228.64,228.77,2239.0
2024-05-23 12:15:00,228.88,229.0,228.64,228.71,4236.0,228.88,229.0,228.64,228.71,4236.0
2024-05-23 12:20:00,228.81,229.12,228.71,229.12,1055.0,228.81,229.12,228.71,229.12,1055.0
2024-05-23 12:25:00,229.11,229.28,229.11,229.28,754.0,229.11,229.28,229.11,229.28,754.0
2024-05-23 12:30:00,229.37,229.37,228.79,228.86,5238.0,229.37,229.37,228.79,228.86,5238.0
2024-05-23 12:35:00,228.72,228.93,228.72,228.81,2318.0,228.72,228.93,228.72,228.81,2318.0
2024-05-23 12:40:00,228.8,228.95,228.74,228.84,2232.0,228.8,228.95,228.74,228.84,2232.0
2024-05-23 12:45:00,228.75,228.75,228.41,228.41,1201.0,228.75,228.75,228.41,228.41,1201.0
2024-05-23 12:50:00,228.37,228.46,228.33,228.41,1243.0,228.37,228.46,228.33,228.41,1243.0
2024-05-23 12:55:00,228.28,228.65,228.28,228.52,1362.0,228.28,228.65,228.28,228.52,1362.0
2024-05-23 13:00:00,228.47,228.49,228.28,228.32,3226.0,228.47,228.49,228.28,228.32,3226.0
2024-05-23 13:05:00,228.32,228.57,228.27,228.56,1600.0,228.32,228.57,228.27,228.56,1600.0
2024-05-23 13:10:00,228.55,228.64,228.54,228.63,1101.0,228.55,228.64,228.54,228.63,1101.0
2024-05-23 13:15:00,228.62,228.62,228.14,228.14,2166.0,228.62,228.62,228.14,228.14,2166.0
2024-05-23 13:20:00,227.95,228.08,227.85,227.9,2182.0,227.95,228.08,227.85,227.9,2182.0
2024-05-23 13:25:00,228.18,228.36,228.08,228.18,1883.0,228.18,228.36,228.08,228.18,1883.0
2024-05-23 13:30:00,228.41,228.41,228.01,228.01,1600.0,228.41,228.41,228.01,228.01,1600.0
2024-05-23 13:35:00,227.84,227.92,227.47,227.47,2313.0,227.84,227.92,227.47,227.47,2313.0
2024-05-23 13:40:00,227.48,227.78,227.24,227.24,3097.0,227.48,227.78,227.24,227.24,3097.0
2024-05-23 13:45:00,227.23,227.52,227.1,227.52,1761.0,227.23,227.52,227.1,227.52,1761.0
2024-05-23 13:50:00,227.56,227.71,227.28,227.45,3241.0,227.56,227.71,227.28,227.45,3241.0
2024-05-23 13:55:00,227.38,227.41,227.28,227.31,1880.0,227.38,227.41,227.28,227.31,1880.0
2024-05-23 14:00:00,227.34,227.44,227.15,227.16,3665.0,227.34,227.44,227.15,227.16,3665.0
2024-05-23 14:05:00,227.27,227.46,227.09,227.46,1830.0,227.27,227.46,227.09,227.46,1830.0
2024-05-23 14:10:00,227.51,227.65,227.32,227.45,1722.0,227.51,227.65,227.32,227.45,1722.0
2024-05-23 14:15:00,227.73,227.73,227.06,227.08,4596.0,227.73,227.73,227.06,227.08,4596.0
2024-05-23 14:20:00,226.99,227.36,226.99,227.16,1687.0,226.99,227.36,226.99,227.16,1687.0
2024-05-23 14:25:00,227.22,227.51,227.22,227.27,1585.0,227.22,227.51,227.22,227.27,1585.0
2024-05-23 14:30:00,227.21,227.21,226.96,227.14,4160.0,227.21,227.21,226.96,227.14,4160.0
2024-05-23 14:35:00,226.98,227.12,226.85,227.12,1383.0,226.98,227.12,226.85,227.12,1383.0
2024-05-23 14:40:00,227.03,227.03,226.62,226.65,4280.0,227.03,227.03,226.62,226.65,4280.0
2024-05-23 14:45:00,226.61,226.61,226.46,226.59,300.0,226.61,226.61,226.46,226.59,300.0
2024-05-23 14:50:00,226.63,226.63,226.28,226.28,1416.0,226.63,226.63,226.28,226.28,1416.0
2024-05-23 14:55:00,226.42,226.84,226.42,226.71,1900.0,226.42,226.84,226.42,226.71,1900.0
2024-05-23 15:00:00,226.87,226.96,226.31,226.44,3583.0,226.87,226.96,226.31,226.44,3583.0
2024-05-23 15:05:00,226.44,226.64,226.39,226.56,3377.0,226.44,226.64,226.39,226.56,3377.0
2024-05-23 15:10:00,226.58,226.77,226.58,226.77,2129.0,226.58,226.77,226.58,226.77,2129.0
2024-05-23 15:15:00,226.72,226.85,226.48,226.5,3928.0,226.72,226.85,226.48,226.5,3928.0
2024-05-23 15:20:00,226.54,226.7,226.48,226.5,5285.0,226.54,226.7,226.48,226.5,5285.0
2024-05-23 15:25:00,226.52,226.67,226.48,226.51,3464.0,226.52,226.67,226.48,226.51,3464.0
2024-05-23 15:30:00,226.5,226.86,226.41,226.59,6711.0,226.5,226.86,226.41,226.59,6711.0
2024-05-23 15:35:00,226.7,226.94,226.7,226.74,3601.0,226.7,226.94,226.7,226.74,3601.0
2024-05-23 15:40:00,226.81,227.0,226.67,226.85,12614.0,226.81,227.0,226.67,226.85,12614.0
2024-05-23 15:45:00,226.86,227.05,226.61,226.94,8241.0,226.86,227.05,226.61,226.94,8241.0
2024-05-23 15:50:00,227.06,227.26,226.44,226.61,14877.0,227.06,227.26,226.44,226.61,14877.0
2024-05-23 15:55:00,226.56,227.2,226.49,227.15,55134.0,226.56,227.2,226.49,227.15,55134.0
2024-05-24 09:30:00,227.46,229.87,226.93,227.4,11745.0,227.46,229.87,226.93,227.4,11745.0
2024-05-24 09:35:00,227.79,228.88,227.79,228.86,6105.0,227.79,228.88,227.79,228.86,6105.0
2024-05-24 09:40:00,228.51,228.56,227.99,228.05,6446.0,228.51,228.56,227.99,228.05,6446.0
2024-05-24 09:45:00,228.23,228.65,228.23,228.4,2068.0,228.23,228.65,228.23,228.4,2068.0
2024-05-24 09:50:00,228.67,228.99,228.56,228.86,2545.0,228.67,228.99,228.56,228.86,2545.0
2024-05-24 09:55:00,228.77,229.17,228.45,228.71,4189.0,228.77,229.17,228.45,228.71,4189.0
2024-05-24 10:00:00,228.73,229.59,228.72,229.58,2933.0,228.73,229.59,228.72,229.58,2933.0
2024-05-24 10:05:00,229.48,229.63,229.22,229.26,6025.0,229.48,229.63,229.22,229.26,6025.0
2024-05-24 10:10:00,229.12,229.39,229.05,229.27,2487.0,229.12,229.39,229.05,229.27,2487.0
2024-05-24 10:15:00,229.09,229.46,229.08,229.12,3500.0,229.09,229.46,229.08,229.12,3500.0
2024-05-24 10:20:00,229.2,229.24,228.97,229.01,3544.0,229.2,229.24,228.97,229.01,3544.0
2024-05-24 10:25:00,229.07,229.07,228.74,228.92,4392.0,229.07,229.07,228.74,228.92,4392.0
2024-05-24 10:30:00,229.03,229.03,228.53,228.62,3720.0,229.03,229.03,228.53,228.62,3720.0
2024-05-24 10:35:00,228.63,228.76,228.51,228.76,4418.0,228.63,228.76,228.51,228.76,4418.0
2024-05-24 10:40:00,228.83,229.01,228.72,228.77,3209.0,228.83,229.01,228.72,228.77,3209.0
2024-05-24 10:45:00,228.71,228.73,228.41,228.53,2468.0,228.71,228.73,228.41,228.53,2468.0
2024-05-24 10:50:00,228.59,228.85,228.58,228.75,1834.0,228.59,228.85,228.58,228.75,1834.0
2024-05-24 10:55:00,228.75,228.82,228.59,228.65,1650.0,228.75,228.82,228.59,228.65,1650.0
2024-05-24 11:00:00,228.62,228.74,228.58,228.65,1093.0,228.62,228.74,228.58,228.65,1093.0
2024-05-24 11:05:00,228.65,229.0,228.65,228.83,3760.0,228.65,229.0,228.65,228.83,3760.0
2024-05-24 11:10:00,228.99,229.24,228.99,229.11,1665.0,228.99,229.24,228.99,229.11,1665.0
2024-05-24 11:15:00,229.14,229.19,228.84,228.84,2321.0,229.14,229.19,228.84,228.84,2321.0
2024-05-24 11:20:00,228.92,229.33,228.91,229.15,4813.0,228.92,229.33,228.91,229.15,4813.0
2024-05-24 11:25:00,229.15,229.24,228.88,229.0,4656.0,229.15,229.24,228.88,229.0,4656.0
2024-05-24 11:30:00,229.0,229.24,228.91,229.13,2765.0,229.0,229.24,228.91,229.13,2765.0
2024-05-24 11:35:00,229.21,229.21,228.51,228.52,2565.0,229.21,229.21,228.51,228.52,2565.0
2024-05-24 11:40:00,228.42,228.72,228.41,228.61,1836.0,228.42,228.72,228.41,228.61,1836.0
2024-05-24 11:45:00,228.51,228.65,228.37,228.57,1845.0,228.51,228.65,228.37,228.57,1845.0
2024-05-24 11:50:00,228.63,228.72,228.45,228.69,2154.0,228.63,228.72,228.45,228.69,2154.0
2024-05-24 11:55:00,228.73,229.02,228.68,228.93,2265.0,228.73,229.02,228.68,228.93,2265.0
2024-05-24 12:00:00,228.92,229.1,228.92,228.97,909.0,228.92,229.1,228.92,228.97,909.0
2024-05-24 12:05:00,229.18,229.38,229.12,229.38,2606.0,229.18,229.38,229.12,229.38,2606.0
2024-05-24 12:10:00,229.24,229.52,229.23,229.23,3441.0,229.24,229.52,229.23,229.23,3441.0
2024-05-24 12:15:00,229.31,229.31,229.13,229.23,1272.0,229.31,229.31,229.13,229.23,1272.0
2024-05-24 12:20:00,229.2,229.33,229.19,229.19,2001.0,229.2,229.33,229.19,229.19,2001.0
2024-05-24 12:25:00,229.21,229.28,229.1,229.12,1694.0,229.21,229.28,229.1,229.12,1694.0
2024-05-24 12:30:00,229.12,229.18,229.07,229.12,979.0,229.12,229.18,229.07,229.12,979.0
2024-05-24 12:35:00,229.05,229.14,228.99,229.05,3246.0,229.05,229.14,228.99,229.05,3246.0
2024-05-24 12:40:00,228.99,229.02,228.99,229.02,318.0,228.99,229.02,228.99,229.02,318.0
2024-05-24 12:45:00,229.07,229.31,229.07,229.25,2513.0,229.07,229.31,229.07,229.25,2513.0
2024-05-24 12:50:00,229.25,229.25,229.1,229.18,3148.0,229.25,229.25,229.1,229.18,3148.0
2024-05-24 12:55:00,229.18,229.18,229.06,229.08,2299.0,229.18,229.18,229.06,229.08,2299.0
2024-05-24 13:00:00,229.01,229.09,228.8,228.8,6064.0,229.01,229.09,228.8,228.8,6064.0
2024-05-24 13:05:00,228.83,229.0,228.82,228.96,2241.0,228.83,229.0,228.82,228.96,2241.0
2024-05-24 13:10:00,229.02,229.19,228.94,229.19,3210.0,229.02,229.19,228.94,229.19,3210.0
2024-05-24 13:15:00,229.33,229.51,229.33,229.43,1547.0,229.33,229.51,229.33,229.43,1547.0
2024-05-24 13:20:00,229.46,229.55,229.43,229.52,2155.0,229.46,229.55,229.43,229.52,2155.0
2024-05-24 13:25:00,229.55,229.64,229.41,229.41,3390.0,229.55,229.64,229.41,229.41,3390.0
2024-05-24 13:30:00,229.32,229.34,229.18,229.34,1880.0,229.32,229.34,229.18,229.34,1880.0
2024-05-24 13:35:00,229.33,229.42,229.32,229.41,1032.0,229.33,229.42,229.32,229.41,1032.0
2024-05-24 13:40:00,229.28,229.41,229.24,229.31,3105.0,229.28,229.41,229.24,229.31,3105.0
2024-05-24 13:45:00,229.31,229.39,229.28,229.39,854.0,229.31,229.39,229.28,229.39,854.0
2024-05-24 13:50:00,229.39,229.64,229.39,229.64,1850.0,229.39,229.64,229.39,229.64,1850.0
2024-05-24 13:55:00,229.77,229.92,229.77,229.91,600.0,229.77,229.92,229.77,229.91,600.0
2024-05-24 14:00:00,229.79,229.89,229.76,229.79,3102.0,229.79,229.89,229.76,229.79,3102.0
2024-05-24 14:05:00,229.84,229.84,229.71,229.76,2014.0,229.84,229.84,229.71,229.76,2014.0
2024-05-24 14:10:00,229.69,229.73,229.59,229.73,2142.0,229.69,229.73,229.59,229.73,2142.0
2024-05-24 14:15:00,229.7,229.77,229.64,229.64,1949.0,229.7,229.77,229.64,229.64,1949.0
2024-05-24 14:20:00,229.72,229.72,229.46,229.46,3043.0,229.72,229.72,229.46,229.46,3043.0
2024-05-24 14:25:00,229.53,229.53,229.42,229.52,2117.0,229.53,229.53,229.42,229.52,2117.0
2024-05-24 14:30:00,229.53,229.68,229.47,229.57,3481.0,229.53,229.68,229.47,229.57,3481.0
2024-05-24 14:35:00,229.57,229.61,229.53,229.61,1369.0,229.57,229.61,229.53,229.61,1369.0
2024-05-24 14:40:00,229.63,229.65,229.51,229.51,4489.0,229.63,229.65,229.51,229.51,4489.0
2024-05-24 14:45:00,229.53,229.58,229.49,229.57,1584.0,229.53,229.58,229.49,229.57,1584.0
2024-05-24 14:50:00,229.55,229.58,229.43,229.49,2805.0,229.55,229.58,229.43,229.49,2805.0
2024-05-24 14:55:00,229.43,229.66,229.41,229.63,2407.0,229.43,229.66,229.41,229.63,2407.0
2024-05-24 15:00:00,229.53,229.55,229.01,229.1,4177.0,229.53,229.55,229.01,229.1,4177.0
2024-05-24 15:05:00,229.18,229.27,229.12,229.13,1826.0,229.18,229.27,229.12,229.13,1826.0
2024-05-24 15:10:00,229.18,229.24,229.12,229.12,1377.0,229.18,229.24,229.12,229.12,1377.0
2024-05-24 15:15:00,229.19,229.46,229.19,229.37,3219.0,229.19,229.46,229.19,229.37,3219.0
2024-05-24 15:20:00,229.33,229.34,229.26,229.26,970.0,229.33,229.34,229.26,229.26,970.0
2024-05-24 15:25:00,229.34,229.38,229.23,229.3,5866.0,229.34,229.38,229.23,229.3,5866.0
2024-05-24 15:30:00,229.26,229.6,229.2,229.51,5494.0,229.26,229.6,229.2,229.51,5494.0
2024-05-24 15:35:00,229.51,229.57,229.37,229.45,7755.0,229.51,229.57,229.37,229.45,7755.0
2024-05-24 15:40:00,229.46,229.46,229.23,229.23,10522.0,229.46,229.46,229.23,229.23,10522.0
2024-05-24 15:45:00,229.28,229.37,228.92,228.92,14230.0,229.28,229.37,228.92,228.92,14230.0
2024-05-24 15:50:00,228.91,229.52,228.89,229.47,24870.0,228.91,229.52,228.89,229.47,24870.0
2024-05-24 15:55:00,229.45,229.76,229.37,229.59,56761.0,229.45,229.76,229.37,229.59,56761.0
2024-05-28 09:30:00,229.79,230.41,227.85,228.75,11323.0,229.79,230.41,227.85,228.75,11323.0
2024-05-28 09:35:00,228.74,228.77,227.96,228.17,3690.0,228.74,228.77,227.96,228.17,3690.0
2024-05-28 09:40:00,227.91,228.36,227.85,228.36,3633.0,227.91,228.36,227.85,228.36,3633.0
2024-05-28 09:45:00,228.32,228.7,228.0,228.67,1658.0,228.32,228.7,228.0,228.67,1658.0
2024-05-28 09:50:00,228.73,229.17,228.73,229.17,1333.0,228.73,229.17,228.73,229.17,1333.0
2024-05-28 09:55:00,229.07,229.22,228.48,228.49,3517.0,229.07,229.22,228.48,228.49,3517.0
2024-05-28 10:00:00,228.46,228.5,228.11,228.31,2963.0,228.46,228.5,228.11,228.31,2963.0
2024-05-28 10:05:00,228.5,228.83,227.81,227.81,8099.0,228.5,228.83,227.81,227.81,8099.0
2024-05-28 10:10:00,227.78,227.78,227.43,227.59,2281.0,227.78,227.78,227.43,227.59,2281.0
2024-05-28 10:15:00,227.59,227.92,227.59,227.69,5290.0,227.59,227.92,227.59,227.69,5290.0
2024-05-28 10:20:00,227.63,228.15,227.63,227.94,7712.0,227.63,228.15,227.63,227.94,7712.0
2024-05-28 10:25:00,228.02,228.41,228.01,228.39,2248.0,228.02,228.41,228.01,228.39,2248.0
2024-05-28 10:30:00,228.35,228.44,228.04,228.04,3419.0,228.35,228.44,228.04,228.04,3419.0
2024-05-28 10:35:00,228.08,228.16,227.56,227.56,6704.0,228.08,228.16,227.56,227.56,6704.0
2024-05-28 10:40:00,227.47,227.47,226.87,227.01,5520.0,227.47,227.47,226.87,227.01,5520.0
2024-05-28 10:45:00,226.96,227.1,226.89,226.92,4255.0,226.96,227.1,226.89,226.92,4255.0
2024-05-28 10:50:00,226.83,227.14,226.83,227.0,4508.0,226.83,227.14,226.83,227.0,4508.0
2024-05-28 10:55:00,226.89,227.35,226.84,227.12,8667.0,226.89,227.35,226.84,227.12,8667.0
2024-05-28 11:00:00,227.03,227.03,226.76,226.84,2000.0,227.03,227.03,226.76,226.84,2000.0
2024-05-28 11:05:00,226.86,226.86,226.6,226.6,5060.0,226.86,226.86,226.6,226.6,5060.0
2024-05-28 11:10:00,226.49,226.93,226.49,226.93,4613.0,226.49,226.93,226.49,226.93,4613.0
2024-05-28 11:15:00,226.86,226.9,226.74,226.81,600.0,226.86,226.9,226.74,226.81,600.0
2024-05-28 11:20:00,226.9,227.02,226.84,226.93,6005.0,226.9,227.02,226.84,226.93,6005.0
2024-05-28 11:25:00,227.01,227.05,226.83,227.01,4633.0,227.01,227.05,226.83,227.01,4633.0
2024-05-28 11:30:00,226.88,227.01,226.32,226.45,3977.0,226.88,227.01,226.32,226.45,3977.0
2024-05-28 11:35:00,226.51,226.62,226.51,226.56,440.0,226.51,226.62,226.51,226.56,440.0
2024-05-28 11:40:00,226.55,226.59,226.45,226.45,903.0,226.55,226.59,226.45,226.45,903.0
2024-05-28 11:45:00,226.42,226.7,226.42,226.6,4981.0,226.42,226.7,226.42,226.6,4981.0
2024-05-28 11:50:00,226.57,226.67,226.56,226.6,1200.0,226.57,226.67,226.56,226.6,1200.0
2024-05-28 11:55:00,226.7,226.7,225.61,225.61,4475.0,226.7,226.7,225.61,225.61,4475.0
2024-05-28 12:00:00,225.5,225.63,225.15,225.15,2100.0,225.5,225.63,225.15,225.15,2100.0
2024-05-28 12:05:00,225.09,225.35,224.88,225.15,6899.0,225.09,225.35,224.88,225.15,6899.0
2024-05-28 12:10:00,225.35,225.53,225.21,225.53,2839.0,225.35,225.53,225.21,225.53,2839.0
2024-05-28 12:15:00,225.56,225.99,225.41,225.99,8833.0,225.56,225.99,225.41,225.99,8833.0
2024-05-28 12:20:00,225.87,225.94,225.71,225.81,4060.0,225.87,225.94,225.71,225.81,4060.0
2024-05-28 12:25:00,225.73,225.81,225.29,225.48,10534.0,225.73,225.81,225.29,225.48,10534.0
2024-05-28 12:30:00,225.38,225.47,225.19,225.47,2436.0,225.38,225.47,225.19,225.47,2436.0
2024-05-28 12:35:00,225.63,225.8,225.54,225.8,1709.0,225.63,225.8,225.54,225.8,1709.0
2024-05-28 12:40:00,225.81,225.93,225.7,225.93,4278.0,225.81,225.93,225.7,225.93,4278.0
2024-05-28 12:45:00,225.74,225.84,225.14,225.14,7210.0,225.74,225.84,225.14,225.14,7210.0
2024-05-28 12:50:00,225.09,225.44,225.04,225.3,3353.0,225.09,225.44,225.04,225.3,3353.0
2024-05-28 12:55:00,225.25,225.41,225.25,225.28,5094.0,225.25,225.41,225.25,225.28,5094.0
2024-05-28 13:00:00,225.37,225.38,225.09,225.22,7823.0,225.37,225.38,225.09,225.22,7823.0
2024-05-28 13:05:00,225.16,225.52,225.16,225.52,1816.0,225.16,225.52,225.16,225.52,1816.0
2024-05-28 13:10:00,225.59,225.82,225.58,225.81,2435.0,225.59,225.82,225.58,225.81,2435.0
2024-05-28 13:15:00,225.91,225.91,225.72,225.81,3540.0,225.91,225.91,225.72,225.81,3540.0
2024-05-28 13:20:00,225.78,225.88,225.62,225.7,9237.0,225.78,225.88,225.62,225.7,9237.0
2024-05-28 13:25:00,225.7,225.9,225.63,225.78,4366.0,225.7,225.9,225.63,225.78,4366.0
2024-05-28 13:30:00,225.76,225.91,225.62,225.86,2225.0,225.76,225.91,225.62,225.86,2225.0
2024-05-28 13:35:00,225.88,226.0,225.74,225.77,9162.0,225.88,226.0,225.74,225.77,9162.0
2024-05-28 13:40:00,225.88,225.96,225.87,225.96,2758.0,225.88,225.96,225.87,225.96,2758.0
2024-05-28 13:45:00,225.92,225.92,225.64,225.79,8320.0,225.92,225.92,225.64,225.79,8320.0
2024-05-28 13:50:00,225.61,225.92,225.41,225.92,8752.0,225.61,225.92,225.41,225.92,8752.0
2024-05-28 13:55:00,225.96,226.09,225.86,225.97,2402.0,225.96,226.09,225.86,225.97,2402.0
2024-05-28 14:00:00,226.0,226.3,226.0,226.26,5283.0,226.0,226.3,226.0,226.26,5283.0
2024-05-28 14:05:00,226.22,226.29,226.14,226.22,3769.0,226.22,226.29,226.14,226.22,3769.0
2024-05-28 14:10:00,226.26,226.29,226.12,226.29,3973.0,226.26,226.29,226.12,226.29,3973.0
2024-05-28 14:15:00,226.17,226.29,226.14,226.27,6063.0,226.17,226.29,226.14,226.27,6063.0
2024-05-28 14:20:00,226.2,226.2,225.88,226.15,9324.0,226.2,226.2,225.88,226.15,9324.0
2024-05-28 14:25:00,226.06,226.11,225.99,226.06,4410.0,226.06,226.11,225.99,226.06,4410.0
2024-05-28 14:30:00,226.01,226.08,225.93,226.03,8994.0,226.01,226.08,225.93,226.03,8994.0
2024-05-28 14:35:00,226.03,226.04,225.74,226.01,10496.0,226.03,226.04,225.74,226.01,10496.0
2024-05-28 14:40:00,226.03,226.13,226.03,226.12,4052.0,226.03,226.13,226.03,226.12,4052.0
2024-05-28 14:45:00,226.1,226.14,225.95,226.07,6580.0,226.1,226.14,225.95,226.07,6580.0
2024-05-28 14:50:00,226.07,226.07,225.54,225.54,6866.0,226.07,226.07,225.54,225.54,6866.0
2024-05-28 14:55:00,225.7,225.84,225.42,225.49,20297.0,225.7,225.84,225.42,225.49,20297.0
2024-05-28 15:00:00,225.46,225.64,225.4,225.4,4970.0,225.46,225.64,225.4,225.4,4970.0
2024-05-28 15:05:00,225.55,226.0,225.55,226.0,5248.0,225.55,226.0,225.55,226.0,5248.0
2024-05-28 15:10:00,225.99,226.05,225.69,225.86,5325.0,225.99,226.05,225.69,225.86,5325.0
2024-05-28 15:15:00,225.79,225.9,225.61,225.9,3135.0,225.79,225.9,225.61,225.9,3135.0
2024-05-28 15:20:00,225.82,225.9,225.51,225.82,5045.0,225.82,225.9,225.51,225.82,5045.0
2024-05-28 15:25:00,225.83,225.95,225.47,225.47,9829.0,225.83,225.95,225.47,225.47,9829.0
2024-05-28 15:30:00,225.4,225.96,225.34,225.96,18546.0,225.4,225.96,225.34,225.96,18546.0
2024-05-28 15:35:00,225.86,226.4,225.84,226.37,8943.0,225.86,226.4,225.84,226.37,8943.0
2024-05-28 15:40:00,226.36,226.71,226.21,226.6,16224.0,226.36,226.71,226.21,226.6,16224.0
2024-05-28 15:45:00,226.63,226.72,226.22,226.41,18890.0,226.63,226.72,226.22,226.41,18890.0
2024-05-28 15:50:00,226.37,227.22,226.36,227.2,41567.0,226.37,227.22,226.36,227.2,41567.0
2024-05-28 15:55:00,227.2,227.22,226.48,226.71,117207.0,227.2,227.22,226.48,226.71,117207.0
2024-05-29 09:30:00,224.63,225.16,223.83,224.41,7168.0,224.63,225.16,223.83,224.41,7168.0
2024-05-29 09:35:00,224.8,225.18,224.45,225.06,5043.0,224.8,225.18,224.45,225.06,5043.0
2024-05-29 09:40:00,225.01,225.47,224.86,225.29,4788.0,225.01,225.47,224.86,225.29,4788.0
2024-05-29 09:45:00,225.19,225.37,225.05,225.29,2000.0,225.19,225.37,225.05,225.29,2000.0
2024-05-29 09:50:00,225.26,225.57,225.26,225.29,5480.0,225.26,225.57,225.26,225.29,5480.0
2024-05-29 09:55:00,225.38,225.57,225.26,225.57,4820.0,225.38,225.57,225.26,225.57,4820.0
2024-05-29 10:00:00,225.37,225.52,224.68,224.87,16678.0,225.37,225.52,224.68,224.87,16678.0
2024-05-29 10:05:00,225.07,225.07,224.19,224.32,6673.0,225.07,225.07,224.19,224.32,6673.0
2024-05-29 10:10:00,224.36,224.36,224.35,224.36,9500.0,224.36,224.36,224.35,224.36,9500.0
2024-05-29 10:15:00,224.44,224.7,224.42,224.42,3779.0,224.44,224.7,224.42,224.42,3779.0
2024-05-29 10:20:00,224.35,224.46,223.85,224.15,5395.0,224.35,224.46,223.85,224.15,5395.0
2024-05-29 10:25:00,224.16,224.3,223.99,224.25,3211.0,224.16,224.3,223.99,224.25,3211.0
2024-05-29 10:30:00,224.41,224.52,224.35,224.42,2800.0,224.41,224.52,224.35,224.42,2800.0
2024-05-29 10:35:00,224.57,224.86,224.51,224.86,2830.0,224.57,224.86,224.51,224.86,2830.0
2024-05-29 10:40:00,224.98,225.02,224.69,224.83,9585.0,224.98,225.02,224.69,224.83,9585.0
2024-05-29 10:45:00,224.77,224.85,224.51,224.76,5529.0,224.77,224.85,224.51,224.76,5529.0
2024-05-29 10:50:00,224.61,224.71,224.47,224.47,4935.0,224.61,224.71,224.47,224.47,4935.0
2024-05-29 10:55:00,224.36,224.36,224.19,224.31,5113.0,224.36,224.36,224.19,224.31,5113.0
2024-05-29 11:00:00,224.2,224.31,224.2,224.22,1914.0,224.2,224.31,224.2,224.22,1914.0
2024-05-29 11:05:00,224.16,224.34,224.04,224.04,5403.0,224.16,224.34,224.04,224.04,5403.0
2024-05-29 11:10:00,224.03,224.06,223.71,223.98,3757.0,224.03,224.06,223.71,223.98,3757.0
2024-05-29 11:15:00,224.07,224.17,224.04,224.14,1515.0,224.07,224.17,224.04,224.14,1515.0
2024-05-29 11:20:00,224.23,224.24,224.05,224.11,8313.0,224.23,224.24,224.05,224.11,8313.0
2024-05-29 11:25:00,224.11,224.11,223.66,223.66,9513.0,224.11,224.11,223.66,223.66,9513.0
2024-05-29 11:30:00,223.69,223.75,223.37,223.39,7637.0,223.69,223.75,223.37,223.39,7637.0
2024-05-29 11:35:00,223.44,223.65,223.44,223.61,1974.0,223.44,223.65,223.44,223.61,1974.0
2024-05-29 11:40:00,223.61,223.74,223.55,223.65,1805.0,223.61,223.74,223.55,223.65,1805.0
2024-05-29 11:45:00,223.65,223.8,223.65,223.78,1200.0,223.65,223.8,223.65,223.78,1200.0
2024-05-29 11:50:00,223.81,223.81,223.65,223.8,2543.0,223.81,223.81,223.65,223.8,2543.0
2024-05-29 11:55:00,223.84,223.88,223.56,223.78,3822.0,223.84,223.88,223.56,223.78,3822.0
2024-05-29 12:00:00,223.72,223.73,223.47,223.51,5545.0,223.72,223.73,223.47,223.51,5545.0
2024-05-29 12:05:00,223.38,223.47,223.33,223.34,858.0,223.38,223.47,223.33,223.34,858.0
2024-05-29 12:10:00,223.44,223.52,223.3,223.34,2515.0,223.44,223.52,223.3,223.34,2515.0
2024-05-29 12:15:00,223.34,223.55,223.34,223.55,1416.0,223.34,223.55,223.34,223.55,1416.0
2024-05-29 12:20:00,223.6,223.72,223.54,223.63,5580.0,223.6,223.72,223.54,223.63,5580.0
2024-05-29 12:25:00,223.68,224.04,223.67,223.93,9858.0,223.68,224.04,223.67,223.93,9858.0
2024-05-29 12:30:00,224.02,224.02,223.83,223.87,5106.0,224.02,224.02,223.83,223.87,5106.0
2024-05-29 12:35:00,223.85,223.85,223.52,223.52,8839.0,223.85,223.85,223.52,223.52,8839.0
2024-05-29 12:40:00,223.5,223.51,223.43,223.43,2352.0,223.5,223.51,223.43,223.43,2352.0
2024-05-29 12:45:00,223.42,223.88,223.4,223.73,16001.0,223.42,223.88,223.4,223.73,16001.0
2024-05-29 12:50:00,223.72,223.82,223.72,223.74,1180.0,223.72,223.82,223.72,223.74,1180.0
2024-05-29 12:55:00,223.72,223.89,223.69,223.74,6987.0,223.72,223.89,223.69,223.74,6987.0
2024-05-29 13:00:00,223.74,223.74,223.29,223.37,3223.0,223.74,223.74,223.29,223.37,3223.0
2024-05-29 13:05:00,223.45,223.52,223.36,223.52,3292.0,223.45,223.52,223.36,223.52,3292.0
2024-05-29 13:10:00,223.48,223.52,223.38,223.46,3642.0,223.48,223.52,223.38,223.46,3642.0
2024-05-29 13:15:00,223.46,223.46,223.24,223.34,7647.0,223.46,223.46,223.24,223.34,7647.0
2024-05-29 13:20:00,223.34,223.43,223.26,223.37,8084.0,223.34,223.43,223.26,223.37,8084.0
2024-05-29 13:25:00,223.37,223.59,223.37,223.57,2034.0,223.37,223.59,223.37,223.57,2034.0
2024-05-29 13:30:00,223.53,223.56,223.0,223.02,15827.0,223.53,223.56,223.0,223.02,15827.0
2024-05-29 13:35:00,223.0,223.03,222.9,222.94,7224.0,223.0,223.03,222.9,222.94,7224.0
2024-05-29 13:40:00,222.95,223.01,222.87,222.95,9406.0,222.95,223.01,222.87,222.95,9406.0
2024-05-29 13:45:00,222.88,223.2,222.88,223.12,6724.0,222.88,223.2,222.88,223.12,6724.0
2024-05-29 13:50:00,223.19,223.33,223.12,223.27,2379.0,223.19,223.33,223.12,223.27,2379.0
2024-05-29 13:55:00,223.2,223.3,223.15,223.3,5403.0,223.2,223.3,223.15,223.3,5403.0
2024-05-29 14:00:00,223.21,223.37,223.19,223.35,2737.0,223.21,223.37,223.19,223.35,2737.0
2024-05-29 14:05:00,223.44,223.62,223.4,223.59,3535.0,223.44,223.62,223.4,223.59,3535.0
2024-05-29 14:10:00,223.52,223.58,223.21,223.28,11101.0,223.52,223.58,223.21,223.28,11101.0
2024-05-29 14:15:00,223.28,223.51,223.21,223.51,6529.0,223.28,223.51,223.21,223.51,6529.0
2024-05-29 14:20:00,223.42,223.6,223.09,223.11,14036.0,223.42,223.6,223.09,223.11,14036.0
2024-05-29 14:25:00,223.22,223.22,223.09,223.1,3717.0,223.22,223.22,223.09,223.1,3717.0
2024-05-29 14:30:00,223.08,223.08,222.88,223.06,9401.0,223.08,223.08,222.88,223.06,9401.0
2024-05-29 14:35:00,223.06,223.2,222.9,222.93,16019.0,223.06,223.2,222.9,222.93,16019.0
2024-05-29 14:40:00,222.93,223.41,222.92,223.27,4838.0,222.93,223.41,222.92,223.27,4838.0
2024-05-29 14:45:00,223.19,223.31,223.04,223.22,6601.0,223.19,223.31,223.04,223.22,6601.0
2024-05-29 14:50:00,223.14,223.26,223.06,223.14,3760.0,223.14,223.26,223.06,223.14,3760.0
2024-05-29 14:55:00,223.12,223.26,222.95,222.97,5271.0,223.12,223.26,222.95,222.97,5271.0
2024-05-29 15:00:00,222.97,223.15,222.92,223.15,2805.0,222.97,223.15,222.92,223.15,2805.0
2024-05-29 15:05:00,223.16,223.34,223.13,223.34,5795.0,223.16,223.34,223.13,223.34,5795.0
2024-05-29 15:10:00,223.36,223.67,223.27,223.65,10732.0,223.36,223.67,223.27,223.65,10732.0
2024-05-29 15:15:00,223.63,223.65,223.51,223.59,8683.0,223.63,223.65,223.51,223.59,8683.0
2024-05-29 15:20:00,223.59,223.7,223.57,223.65,7501.0,223.59,223.7,223.57,223.65,7501.0
2024-05-29 15:25:00,223.63,224.0,223.63,224.0,8685.0,223.63,224.0,223.63,224.0,8685.0
2024-05-29 15:30:00,224.02,224.61,223.98,224.6,8969.0,224.02,224.61,223.98,224.6,8969.0
2024-05-29 15:35:00,224.59,224.73,224.49,224.52,9250.0,224.59,224.73,224.49,224.52,9250.0
2024-05-29 15:40:00,224.46,224.8,224.41,224.79,12128.0,224.46,224.8,224.41,224.79,12128.0
2024-05-29 15:45:00,224.75,224.84,224.62,224.79,14130.0,224.75,224.84,224.62,224.79,14130.0
2024-05-29 15:50:00,224.84,224.98,224.69,224.89,54575.0,224.84,224.98,224.69,224.89,54575.0
2024-05-29 15:55:00,224.89,225.07,224.42,225.05,114269.0,224.89,225.07,224.42,225.05,114269.0
2024-05-30 09:30:00,223.53,224.05,221.99,222.83,23605.0,223.53,224.05,221.99,222.83,23605.0
2024-05-30 09:35:00,222.84,224.02,222.32,223.65,3098.0,222.84,224.02,222.32,223.65,3098.0
2024-05-30 09:40:00,223.81,223.81,222.89,222.97,4958.0,223.81,223.81,222.89,222.97,4958.0
2024-05-30 09:45:00,222.92,222.92,221.85,222.02,28096.0,222.92,222.92,221.85,222.02,28096.0
2024-05-30 09:50:00,222.01,223.72,221.77,223.34,12425.0,222.01,223.72,221.77,223.34,12425.0
2024-05-30 09:55:00,223.19,223.5,223.19,223.41,2422.0,223.19,223.5,223.19,223.41,2422.0
2024-05-30 10:00:00,223.41,223.68,223.11,223.36,5543.0,223.41,223.68,223.11,223.36,5543.0
2024-05-30 10:05:00,223.24,223.37,222.86,222.98,9612.0,223.24,223.37,222.86,222.98,9612.0
2024-05-30 10:10:00,222.98,223.06,222.1,222.1,17008.0,222.98,223.06,222.1,222.1,17008.0
2024-05-30 10:15:00,222.06,222.73,222.06,222.65,3871.0,222.06,222.73,222.06,222.65,3871.0
2024-05-30 10:20:00,222.67,223.81,222.66,223.62,3860.0,222.67,223.81,222.66,223.62,3860.0
2024-05-30 10:25:00,223.81,223.81,223.36,223.65,3460.0,223.81,223.81,223.36,223.65,3460.0
2024-05-30 10:30:00,223.81,223.81,223.4,223.41,2769.0,223.81,223.81,223.4,223.41,2769.0
2024-05-30 10:35:00,223.64,224.77,223.64,224.4,7409.0,223.64,224.77,223.64,224.4,7409.0
2024-05-30 10:40:00,224.53,224.74,224.43,224.43,1475.0,224.53,224.74,224.43,224.43,1475.0
2024-05-30 10:45:00,224.66,224.92,224.56,224.63,13026.0,224.66,224.92,224.56,224.63,13026.0
2024-05-30 10:50:00,224.72,224.9,224.57,224.77,17839.0,224.72,224.9,224.57,224.77,17839.0
2024-05-30 10:55:00,224.82,224.83,224.36,224.7,8371.0,224.82,224.83,224.36,224.7,8371.0
2024-05-30 11:00:00,224.7,224.97,224.28,224.7,29124.0,224.7,224.97,224.28,224.7,29124.0
2024-05-30 11:05:00,224.61,224.61,224.29,224.39,2824.0,224.61,224.61,224.29,224.39,2824.0
2024-05-30 11:10:00,224.36,224.8,224.3,224.74,6421.0,224.36,224.8,224.3,224.74,6421.0
2024-05-30 11:15:00,224.7,225.63,224.69,225.61,9897.0,224.7,225.63,224.69,225.61,9897.0
2024-05-30 11:20:00,225.56,225.6,225.41,225.5,24202.0,225.56,225.6,225.41,225.5,24202.0
2024-05-30 11:25:00,225.49,225.6,225.36,225.53,24653.0,225.49,225.6,225.36,225.53,24653.0
2024-05-30 11:30:00,225.42,225.43,225.18,225.25,3613.0,225.42,225.43,225.18,225.25,3613.0
2024-05-30 11:35:00,225.12,225.12,224.59,224.89,3269.0,225.12,225.12,224.59,224.89,3269.0
2024-05-30 11:40:00,224.79,224.85,224.68,224.68,2034.0,224.79,224.85,224.68,224.68,2034.0
2024-05-30 11:45:00,224.74,224.9,224.66,224.84,2618.0,224.74,224.9,224.66,224.84,2618.0
2024-05-30 11:50:00,224.91,225.0,224.72,224.72,2838.0,224.91,225.0,224.72,224.72,2838.0
2024-05-30 11:55:00,224.68,224.89,224.65,224.78,2250.0,224.68,224.89,224.65,224.78,2250.0
2024-05-30 12:00:00,224.78,224.98,224.77,224.91,5307.0,224.78,224.98,224.77,224.91,5307.0
2024-05-30 12:05:00,224.91,224.99,224.57,224.57,7265.0,224.91,224.99,224.57,224.57,7265.0
2024-05-30 12:10:00,224.46,224.49,224.38,224.38,417.0,224.46,224.49,224.38,224.38,417.0
2024-05-30 12:15:00,224.33,224.51,224.27,224.47,1800.0,224.33,224.51,224.27,224.47,1800.0
2024-05-30 12:20:00,224.52,224.64,224.41,224.64,3714.0,224.52,224.64,224.41,224.64,3714.0
2024-05-30 12:25:00,224.57,224.7,224.48,224.48,1674.0,224.57,224.7,224.48,224.48,1674.0
2024-05-30 12:30:00,224.53,224.7,224.53,224.64,2378.0,224.53,224.7,224.53,224.64,2378.0
2024-05-30 12:35:00,224.59,224.85,224.59,224.81,3903.0,224.59,224.85,224.59,224.81,3903.0
2024-05-30 12:40:00,224.87,225.17,224.87,225.17,2089.0,224.87,225.17,224.87,225.17,2089.0
2024-05-30 12:45:00,225.17,225.34,225.17,225.25,4000.0,225.17,225.34,225.17,225.25,4000.0
2024-05-30 12:50:00,225.24,225.24,224.81,224.81,2885.0,225.24,225.24,224.81,224.81,2885.0
2024-05-30 12:55:00,224.83,224.85,224.65,224.85,2405.0,224.83,224.85,224.65,224.85,2405.0
2024-05-30 13:00:00,224.84,224.84,224.66,224.8,2203.0,224.84,224.84,224.66,224.8,2203.0
2024-05-30 13:05:00,224.69,224.81,224.38,224.38,3242.0,224.69,224.81,224.38,224.38,3242.0
2024-05-30 13:10:00,224.32,224.64,224.32,224.39,4193.0,224.32,224.64,224.32,224.39,4193.0
2024-05-30 13:15:00,224.26,224.31,224.11,224.15,1032.0,224.26,224.31,224.11,224.15,1032.0
2024-05-30 13:20:00,224.24,224.24,223.92,223.92,1818.0,224.24,224.24,223.92,223.92,1818.0
2024-05-30 13:25:00,223.84,223.96,223.78,223.8,1863.0,223.84,223.96,223.78,223.8,1863.0
2024-05-30 13:30:00,223.82,223.93,223.52,223.62,6779.0,223.82,223.93,223.52,223.62,6779.0
2024-05-30 13:35:00,223.74,223.76,223.61,223.61,2425.0,223.74,223.76,223.61,223.61,2425.0
2024-05-30 13:40:00,223.61,224.01,223.61,223.72,3547.0,223.61,224.01,223.61,223.72,3547.0
2024-05-30 13:45:00,223.8,223.8,223.47,223.48,1062.0,223.8,223.8,223.47,223.48,1062.0
2024-05-30 13:50:00,223.46,223.51,223.31,223.51,1115.0,223.46,223.51,223.31,223.51,1115.0
2024-05-30 13:55:00,223.55,223.55,223.08,223.08,3686.0,223.55,223.55,223.08,223.08,3686.0
2024-05-30 14:00:00,223.06,223.29,223.06,223.13,2902.0,223.06,223.29,223.06,223.13,2902.0
2024-05-30 14:05:00,223.19,223.27,223.15,223.25,1518.0,223.19,223.27,223.15,223.25,1518.0
2024-05-30 14:10:00,223.17,223.26,222.89,222.9,6775.0,223.17,223.26,222.89,222.9,6775.0
2024-05-30 14:15:00,222.91,223.02,222.81,223.0,4704.0,222.91,223.02,222.81,223.0,4704.0
2024-05-30 14:20:00,223.01,223.31,222.95,223.24,5920.0,223.01,223.31,222.95,223.24,5920.0
2024-05-30 14:25:00,223.21,223.24,223.08,223.16,920.0,223.21,223.24,223.08,223.16,920.0
2024-05-30 14:30:00,223.18,223.19,223.11,223.13,1656.0,223.18,223.19,223.11,223.13,1656.0
2024-05-30 14:35:00,223.09,223.13,222.97,223.08,6488.0,223.09,223.13,222.97,223.08,6488.0
2024-05-30 14:40:00,223.06,223.06,222.88,223.02,8431.0,223.06,223.06,222.88,223.02,8431.0
2024-05-30 14:45:00,223.02,223.15,223.01,223.1,2354.0,223.02,223.15,223.01,223.1,2354.0
2024-05-30 14:50:00,223.13,223.19,222.97,223.0,4800.0,223.13,223.19,222.97,223.0,4800.0
2024-05-30 14:55:00,223.03,223.09,222.99,223.05,5431.0,223.03,223.09,222.99,223.05,5431.0
2024-05-30 15:00:00,223.05,223.05,222.85,222.97,10923.0,223.05,223.05,222.85,222.97,10923.0
2024-05-30 15:05:00,222.95,223.0,222.52,222.54,6692.0,222.95,223.0,222.52,222.54,6692.0
2024-05-30 15:10:00,222.7,222.9,222.57,222.89,4255.0,222.7,222.9,222.57,222.89,4255.0
2024-05-30 15:15:00,222.79,223.15,222.79,223.12,6676.0,222.79,223.15,222.79,223.12,6676.0
2024-05-30 15:20:00,223.18,223.24,222.93,222.94,7783.0,223.18,223.24,222.93,222.94,7783.0
2024-05-30 15:25:00,223.0,223.3,222.99,223.21,5523.0,223.0,223.3,222.99,223.21,5523.0
2024-05-30 15:30:00,223.36,223.46,223.12,223.12,3565.0,223.36,223.46,223.12,223.12,3565.0
2024-05-30 15:35:00,223.11,223.11,222.94,222.94,5799.0,223.11,223.11,222.94,222.94,5799.0
2024-05-30 15:40:00,222.96,223.04,222.86,223.01,25077.0,222.96,223.04,222.86,223.01,25077.0
2024-05-30 15:45:00,222.99,223.0,222.29,222.38,11894.0,222.99,223.0,222.29,222.38,11894.0
2024-05-30 15:50:00,222.43,222.81,222.33,222.81,13997.0,222.43,222.81,222.33,222.81,13997.0
2024-05-30 15:55:00,222.86,222.93,222.42,222.45,57671.0,222.86,222.93,222.42,222.45,57671.0
2024-05-31 09:30:00,222.81,223.46,221.93,222.8,6025.0,222.81,223.46,221.93,222.8,6025.0
2024-05-31 09:35:00,223.09,223.37,222.69,223.08,4566.0,223.09,223.37,222.69,223.08,4566.0
2024-05-31 09:40:00,222.93,223.55,222.85,223.26,7220.0,222.93,223.55,222.85,223.26,7220.0
2024-05-31 09:45:00,222.79,223.2,221.34,221.54,6597.0,222.79,223.2,221.34,221.54,6597.0
2024-05-31 09:50:00,221.54,221.55,220.49,220.94,9908.0,221.54,221.55,220.49,220.94,9908.0
2024-05-31 09:55:00,220.8,221.17,220.27,220.29,8236.0,220.8,221.17,220.27,220.29,8236.0
2024-05-31 10:00:00,220.3,221.0,220.2,220.89,23833.0,220.3,221.0,220.2,220.89,23833.0
2024-05-31 10:05:00,220.9,220.9,219.78,219.78,5413.0,220.9,220.9,219.78,219.78,5413.0
2024-05-31 10:10:00,219.78,220.13,219.15,219.23,22466.0,219.78,220.13,219.15,219.23,22466.0
2024-05-31 10:15:00,219.15,219.48,218.78,219.3,13964.0,219.15,219.48,218.78,219.3,13964.0
2024-05-31 10:20:00,219.32,219.42,218.19,218.19,7396.0,219.32,219.42,218.19,218.19,7396.0
2024-05-31 10:25:00,218.2,218.68,218.19,218.46,23064.0,218.2,218.68,218.19,218.46,23064.0
2024-05-31 10:30:00,218.35,218.65,218.04,218.13,12500.0,218.35,218.65,218.04,218.13,12500.0
2024-05-31 10:35:00,218.09,218.56,217.97,218.43,10177.0,218.09,218.56,217.97,218.43,10177.0
2024-05-31 10:40:00,218.4,218.55,217.72,218.26,13247.0,218.4,218.55,217.72,218.26,13247.0
2024-05-31 10:45:00,218.29,218.29,217.81,218.03,9775.0,218.29,218.29,217.81,218.03,9775.0
2024-05-31 10:50:00,218.04,218.12,217.71,218.11,11100.0,218.04,218.12,217.71,218.11,11100.0
2024-05-31 10:55:00,217.98,218.21,217.82,217.88,9230.0,217.98,218.21,217.82,217.88,9230.0
2024-05-31 11:00:00,217.89,218.1,217.42,218.1,12775.0,217.89,218.1,217.42,218.1,12775.0
2024-05-31 11:05:00,218.06,218.5,218.03,218.26,7207.0,218.06,218.5,218.03,218.26,7207.0
2024-05-31 11:10:00,218.16,218.16,217.83,217.88,7425.0,218.16,218.16,217.83,217.88,7425.0
2024-05-31 11:15:00,217.73,217.83,217.14,217.16,7964.0,217.73,217.83,217.14,217.16,7964.0
2024-05-31 11:20:00,217.16,217.68,217.13,217.33,15786.0,217.16,217.68,217.13,217.33,15786.0
2024-05-31 11:25:00,217.74,217.74,217.13,217.43,2600.0,217.74,217.74,217.13,217.43,2600.0
2024-05-31 11:30:00,217.42,217.5,217.09,217.22,7476.0,217.42,217.5,217.09,217.22,7476.0
2024-05-31 11:35:00,217.16,217.63,217.1,217.43,8160.0,217.16,217.63,217.1,217.43,8160.0
2024-05-31 11:40:00,217.38,217.38,216.77,216.96,5074.0,217.38,217.38,216.77,216.96,5074.0
2024-05-31 11:45:00,216.96,217.86,216.74,217.86,5854.0,216.96,217.86,216.74,217.86,5854.0
2024-05-31 11:50:00,218.0,218.03,217.6,217.78,2560.0,218.0,218.03,217.6,217.78,2560.0
2024-05-31 11:55:00,217.85,217.86,216.73,217.18,13913.0,217.85,217.86,216.73,217.18,13913.0
2024-05-31 12:00:00,217.02,217.03,216.73,217.0,4411.0,217.02,217.03,216.73,217.0,4411.0
2024-05-31 12:05:00,217.01,217.48,216.77,217.39,10302.0,217.01,217.48,216.77,217.39,10302.0
2024-05-31 12:10:00,217.38,217.52,217.2,217.2,3506.0,217.38,217.52,217.2,217.2,3506.0
2024-05-31 12:15:00,217.29,217.29,216.8,216.85,9275.0,217.29,217.29,216.8,216.85,9275.0
2024-05-31 12:20:00,216.87,216.99,216.67,216.99,5245.0,216.87,216.99,216.67,216.99,5245.0
2024-05-31 12:25:00,216.98,216.98,216.69,216.88,2367.0,216.98,216.98,216.69,216.88,2367.0
2024-05-31 12:30:00,216.73,217.17,216.65,217.09,8534.0,216.73,217.17,216.65,217.09,8534.0
2024-05-31 12:35:00,217.1,217.1,216.77,216.89,5841.0,217.1,217.1,216.77,216.89,5841.0
2024-05-31 12:40:00,216.89,217.05,216.81,216.81,3393.0,216.89,217.05,216.81,216.81,3393.0
2024-05-31 12:45:00,216.81,217.55,216.81,217.33,10872.0,216.81,217.55,216.81,217.33,10872.0
2024-05-31 12:50:00,217.3,217.74,217.29,217.72,3390.0,217.3,217.74,217.29,217.72,3390.0
2024-05-31 12:55:00,217.72,217.91,217.55,217.74,5003.0,217.72,217.91,217.55,217.74,5003.0
2024-05-31 13:00:00,217.76,217.85,217.42,217.46,5982.0,217.76,217.85,217.42,217.46,5982.0
2024-05-31 13:05:00,217.41,217.56,217.29,217.53,7533.0,217.41,217.56,217.29,217.53,7533.0
2024-05-31 13:10:00,217.45,217.71,217.45,217.71,4788.0,217.45,217.71,217.45,217.71,4788.0
2024-05-31 13:15:00,217.77,218.2,217.72,218.1,5141.0,217.77,218.2,217.72,218.1,5141.0
2024-05-31 13:20:00,218.1,218.47,218.1,218.28,2867.0,218.1,218.47,218.1,218.28,2867.0
2024-05-31 13:25:00,218.41,218.57,218.41,218.53,4917.0,218.41,218.57,218.41,218.53,4917.0
2024-05-31 13:30:00,218.53,218.61,218.36,218.38,5207.0,218.53,218.61,218.36,218.38,5207.0
2024-05-31 13:35:00,218.44,218.99,218.43,218.75,10371.0,218.44,218.99,218.43,218.75,10371.0
2024-05-31 13:40:00,218.76,218.76,218.02,218.51,7988.0,218.76,218.76,218.02,218.51,7988.0
2024-05-31 13:45:00,218.47,218.53,218.29,218.4,2907.0,218.47,218.53,218.29,218.4,2907.0
2024-05-31 13:50:00,218.33,218.5,218.19,218.3,6576.0,218.33,218.5,218.19,218.3,6576.0
2024-05-31 13:55:00,218.3,218.42,218.01,218.28,10949.0,218.3,218.42,218.01,218.28,10949.0
2024-05-31 14:00:00,218.3,218.3,217.88,218.01,4901.0,218.3,218.3,217.88,218.01,4901.0
2024-05-31 14:05:00,217.91,218.03,217.74,217.83,6333.0,217.91,218.03,217.74,217.83,6333.0
2024-05-31 14:10:00,217.81,218.01,217.75,217.88,6804.0,217.81,218.01,217.75,217.88,6804.0
2024-05-31 14:15:00,217.87,218.0,217.74,218.0,3323.0,217.87,218.0,217.74,218.0,3323.0
2024-05-31 14:20:00,217.83,217.92,217.7,217.7,3185.0,217.83,217.92,217.7,217.7,3185.0
2024-05-31 14:25:00,217.64,217.85,217.36,217.42,5164.0,217.64,217.85,217.36,217.42,5164.0
2024-05-31 14:30:00,217.55,217.64,217.48,217.54,4839.0,217.55,217.64,217.48,217.54,4839.0
2024-05-31 14:35:00,217.64,218.02,217.63,217.93,8091.0,217.64,218.02,217.63,217.93,8091.0
2024-05-31 14:40:00,217.89,217.9,217.7,217.75,4357.0,217.89,217.9,217.7,217.75,4357.0
2024-05-31 14:45:00,217.76,217.83,217.51,217.58,3492.0,217.76,217.83,217.51,217.58,3492.0
2024-05-31 14:50:00,217.59,217.64,217.37,217.43,3313.0,217.59,217.64,217.37,217.43,3313.0
2024-05-31 14:55:00,217.41,217.63,217.39,217.5,7212.0,217.41,217.63,217.39,217.5,7212.0
2024-05-31 15:00:00,217.45,217.5,217.19,217.28,7204.0,217.45,217.5,217.19,217.28,7204.0
2024-05-31 15:05:00,217.36,217.47,216.95,217.47,11405.0,217.36,217.47,216.95,217.47,11405.0
2024-05-31 15:10:00,217.52,218.11,217.52,217.89,7930.0,217.52,218.11,217.52,217.89,7930.0
2024-05-31 15:15:00,217.93,218.12,217.73,217.9,7258.0,217.93,218.12,217.73,217.9,7258.0
2024-05-31 15:20:00,217.96,218.09,217.75,217.99,13714.0,217.96,218.09,217.75,217.99,13714.0
2024-05-31 15:25:00,218.0,218.03,217.68,217.68,7690.0,218.0,218.03,217.68,217.68,7690.0
2024-05-31 15:30:00,217.63,218.01,217.63,217.85,17109.0,217.63,218.01,217.63,217.85,17109.0
2024-05-31 15:35:00,217.94,217.95,217.61,217.87,16213.0,217.94,217.95,217.61,217.87,16213.0
2024-05-31 15:40:00,217.94,218.03,217.71,218.0,33638.0,217.94,218.03,217.71,218.0,33638.0
2024-05-31 15:45:00,218.0,218.54,217.91,218.48,45070.0,218.0,218.54,217.91,218.48,45070.0
2024-05-31 15:50:00,218.43,218.91,218.24,218.63,69427.0,218.43,218.91,218.24,218.63,69427.0
2024-05-31 15:55:00,218.7,219.42,218.63,219.11,149812.0,218.7,219.42,218.63,219.11,149812.0
2024-06-03 09:30:00,220.86,221.1,219.85,220.69,13160.0,220.86,221.1,219.85,220.69,13160.0
2024-06-03 09:35:00,220.92,222.17,220.48,220.48,7700.0,220.92,222.17,220.48,220.48,7700.0
2024-06-03 09:40:00,220.95,221.29,220.55,221.13,4658.0,220.95,221.29,220.55,221.13,4658.0
2024-06-03 09:45:00,221.02,221.58,220.78,221.15,10328.0,221.02,221.58,220.78,221.15,10328.0
2024-06-03 09:50:00,221.13,221.22,220.51,220.57,6748.0,221.13,221.22,220.51,220.57,6748.0
2024-06-03 09:55:00,220.34,220.34,219.88,219.88,4565.0,220.34,220.34,219.88,219.88,4565.0
2024-06-03 10:00:00,219.83,220.46,219.83,220.17,6855.0,219.83,220.46,219.83,220.17,6855.0
2024-06-03 10:05:00,220.13,220.89,220.13,220.4,5359.0,220.13,220.89,220.13,220.4,5359.0
2024-06-03 10:10:00,220.05,220.29,220.01,220.29,1687.0,220.05,220.29,220.01,220.29,1687.0
2024-06-03 10:15:00,220.34,220.44,219.95,220.09,13483.0,220.34,220.44,219.95,220.09,13483.0
2024-06-03 10:20:00,220.09,220.1,219.01,219.01,4637.0,220.09,220.1,219.01,219.01,4637.0
2024-06-03 10:25:00,218.93,219.24,218.93,219.1,2567.0,218.93,219.24,218.93,219.1,2567.0
2024-06-03 10:30:00,219.03,219.25,218.8,219.16,3277.0,219.03,219.25,218.8,219.16,3277.0
2024-06-03 10:35:00,219.11,219.43,219.0,219.43,5534.0,219.11,219.43,219.0,219.43,5534.0
2024-06-03 10:40:00,219.26,219.4,218.14,218.25,8967.0,219.26,219.4,218.14,218.25,8967.0
2024-06-03 10:45:00,218.3,218.71,218.19,218.61,6826.0,218.3,218.71,218.19,218.61,6826.0
2024-06-03 10:50:00,218.46,218.71,217.69,217.69,4949.0,218.46,218.71,217.69,217.69,4949.0
2024-06-03 10:55:00,217.72,218.0,217.71,217.96,3707.0,217.72,218.0,217.71,217.96,3707.0
2024-06-03 11:00:00,217.9,218.43,217.9,218.42,5620.0,217.9,218.43,217.9,218.42,5620.0
2024-06-03 11:05:00,218.31,218.56,217.66,217.66,19649.0,218.31,218.56,217.66,217.66,19649.0
2024-06-03 11:10:00,217.7,217.75,216.95,217.37,66123.0,217.7,217.75,216.95,217.37,66123.0
2024-06-03 11:15:00,217.27,217.58,217.14,217.16,3291.0,217.27,217.58,217.14,217.16,3291.0
2024-06-03 11:20:00,217.11,218.06,217.11,217.89,6896.0,217.11,218.06,217.11,217.89,6896.0
2024-06-03 11:25:00,217.91,218.09,217.72,217.88,4588.0,217.91,218.09,217.72,217.88,4588.0
2024-06-03 11:30:00,217.79,217.79,216.26,216.55,2775.0,217.79,217.79,216.26,216.55,2775.0
2024-06-03 11:35:00,216.36,217.52,216.25,217.11,4205.0,216.36,217.52,216.25,217.11,4205.0
2024-06-03 11:40:00,217.0,217.0,216.56,216.56,1105.0,217.0,217.0,216.56,216.56,1105.0
2024-06-03 11:45:00,216.33,216.53,216.05,216.05,2273.0,216.33,216.53,216.05,216.05,2273.0
2024-06-03 11:50:00,216.02,216.3,215.99,216.02,2966.0,216.02,216.3,215.99,216.02,2966.0
2024-06-03 11:55:00,216.02,216.02,215.69,215.8,3977.0,216.02,216.02,215.69,215.8,3977.0
2024-06-03 12:00:00,215.9,216.19,215.56,215.57,5236.0,215.9,216.19,215.56,215.57,5236.0
2024-06-03 12:05:00,215.57,215.57,215.32,215.4,3197.0,215.57,215.57,215.32,215.4,3197.0
2024-06-03 12:10:00,215.49,215.62,215.09,215.16,11665.0,215.49,215.62,215.09,215.16,11665.0
2024-06-03 12:15:00,215.42,216.24,215.42,216.06,3131.0,215.42,216.24,215.42,216.06,3131.0
2024-06-03 12:20:00,215.96,216.07,215.76,215.83,5283.0,215.96,216.07,215.76,215.83,5283.0
2024-06-03 12:25:00,215.83,216.21,215.77,216.16,5389.0,215.83,216.21,215.77,216.16,5389.0
2024-06-03 12:30:00,216.03,216.17,215.42,215.42,6227.0,216.03,216.17,215.42,215.42,6227.0
2024-06-03 12:35:00,215.49,215.89,215.48,215.78,1927.0,215.49,215.89,215.48,215.78,1927.0
2024-06-03 12:40:00,215.65,215.75,215.47,215.52,2373.0,215.65,215.75,215.47,215.52,2373.0
2024-06-03 12:45:00,215.47,215.47,215.23,215.4,3966.0,215.47,215.47,215.23,215.4,3966.0
2024-06-03 12:50:00,215.25,215.29,214.86,214.96,17618.0,215.25,215.29,214.86,214.96,17618.0
2024-06-03 12:55:00,215.0,215.62,214.97,215.38,4584.0,215.0,215.62,214.97,215.38,4584.0
2024-06-03 13:00:00,215.34,215.39,215.22,215.28,2634.0,215.34,215.39,215.22,215.28,2634.0
2024-06-03 13:05:00,215.22,215.58,215.22,215.56,1529.0,215.22,215.58,215.22,215.56,1529.0
2024-06-03 13:10:00,215.58,215.58,214.81,215.23,6173.0,215.58,215.58,214.81,215.23,6173.0
2024-06-03 13:15:00,215.23,215.62,215.19,215.53,2084.0,215.23,215.62,215.19,215.53,2084.0
2024-06-03 13:20:00,215.52,215.61,215.27,215.27,4778.0,215.52,215.61,215.27,215.27,4778.0
2024-06-03 13:25:00,215.24,215.24,214.92,215.13,3429.0,215.24,215.24,214.92,215.13,3429.0
2024-06-03 13:30:00,215.19,215.33,214.99,215.14,5091.0,215.19,215.33,214.99,215.14,5091.0
2024-06-03 13:35:00,215.17,215.37,215.17,215.36,4561.0,215.17,215.37,215.17,215.36,4561.0
2024-06-03 13:40:00,215.29,216.18,215.15,216.14,3809.0,215.29,216.18,215.15,216.14,3809.0
2024-06-03 13:45:00,216.27,216.39,216.02,216.39,3200.0,216.27,216.39,216.02,216.39,3200.0
2024-06-03 13:50:00,216.56,216.56,216.2,216.2,2711.0,216.56,216.56,216.2,216.2,2711.0
2024-06-03 13:55:00,216.45,216.45,216.2,216.34,1159.0,216.45,216.45,216.2,216.34,1159.0
2024-06-03 14:00:00,216.32,216.32,216.18,216.21,1200.0,216.32,216.32,216.18,216.21,1200.0
2024-06-03 14:05:00,216.24,216.85,216.24,216.7,5223.0,216.24,216.85,216.24,216.7,5223.0
2024-06-03 14:10:00,216.81,216.85,216.5,216.5,3213.0,216.81,216.85,216.5,216.5,3213.0
2024-06-03 14:15:00,216.54,216.83,216.4,216.71,2711.0,216.54,216.83,216.4,216.71,2711.0
2024-06-03 14:20:00,216.85,217.0,216.79,216.79,571.0,216.85,217.0,216.79,216.79,571.0
2024-06-03 14:25:00,216.96,217.07,216.74,216.86,4972.0,216.96,217.07,216.74,216.86,4972.0
2024-06-03 14:30:00,216.77,216.88,216.65,216.75,2417.0,216.77,216.88,216.65,216.75,2417.0
2024-06-03 14:35:00,216.68,216.85,216.59,216.85,4476.0,216.68,216.85,216.59,216.85,4476.0
2024-06-03 14:40:00,216.81,217.28,216.71,217.18,5076.0,216.81,217.28,216.71,217.18,5076.0
2024-06-03 14:45:00,217.13,217.14,217.0,217.02,1664.0,217.13,217.14,217.0,217.02,1664.0
2024-06-03 14:50:00,216.96,217.01,216.74,216.77,3528.0,216.96,217.01,216.74,216.77,3528.0
2024-06-03 14:55:00,216.77,217.0,216.57,217.0,7618.0,216.77,217.0,216.57,217.0,7618.0
2024-06-03 15:00:00,216.84,217.25,216.84,217.25,1816.0,216.84,217.25,216.84,217.25,1816.0
2024-06-03 15:05:00,217.14,217.17,216.97,216.98,2425.0,217.14,217.17,216.97,216.98,2425.0
2024-06-03 15:10:00,217.09,217.25,216.6,216.83,16873.0,217.09,217.25,216.6,216.83,16873.0
2024-06-03 15:15:00,216.93,216.93,216.75,216.75,1830.0,216.93,216.93,216.75,216.75,1830.0
2024-06-03 15:20:00,216.71,216.74,216.25,216.4,6282.0,216.71,216.74,216.25,216.4,6282.0
2024-06-03 15:25:00,216.3,216.49,216.22,216.31,4994.0,216.3,216.49,216.22,216.31,4994.0
2024-06-03 15:30:00,216.35,216.35,216.2,216.3,3572.0,216.35,216.35,216.2,216.3,3572.0
2024-06-03 15:35:00,216.28,216.36,215.95,215.99,7848.0,216.28,216.36,215.95,215.99,7848.0
2024-06-03 15:40:00,215.99,216.23,215.99,216.13,7443.0,215.99,216.23,215.99,216.13,7443.0
2024-06-03 15:45:00,216.16,216.4,216.12,216.31,10324.0,216.16,216.4,216.12,216.31,10324.0
2024-06-03 15:50:00,216.39,216.73,216.22,216.71,15184.0,216.39,216.73,216.22,216.71,15184.0
2024-06-03 15:55:00,216.71,216.84,216.34,216.63,67127.0,216.71,216.84,216.34,216.63,67127.0
2024-06-04 09:30:00,216.17,216.25,214.05,214.63,11458.0,216.17,216.25,214.05,214.63,11458.0
2024-06-04 09:35:00,214.24,214.64,212.87,212.9,6645.0,214.24,214.64,212.87,212.9,6645.0
2024-06-04 09:40:00,213.18,213.43,212.34,213.06,12966.0,213.18,213.43,212.34,213.06,12966.0
2024-06-04 09:45:00,213.06,215.1,213.05,214.58,11194.0,213.06,215.1,213.05,214.58,11194.0
2024-06-04 09:50:00,214.78,215.68,214.78,215.47,5778.0,214.78,215.68,214.78,215.47,5778.0
2024-06-04 09:55:00,215.42,215.66,214.96,215.47,6096.0,215.42,215.66,214.96,215.47,6096.0
2024-06-04 10:00:00,215.78,216.17,215.61,215.84,4980.0,215.78,216.17,215.61,215.84,4980.0
2024-06-04 10:05:00,215.84,216.35,215.73,216.01,5219.0,215.84,216.35,215.73,216.01,5219.0
2024-06-04 10:10:00,215.97,216.23,215.0,215.13,16266.0,215.97,216.23,215.0,215.13,16266.0
2024-06-04 10:15:00,215.14,216.11,215.13,216.03,5603.0,215.14,216.11,215.13,216.03,5603.0
2024-06-04 10:20:00,215.98,216.05,215.26,215.34,5084.0,215.98,216.05,215.26,215.34,5084.0
2024-06-04 10:25:00,215.45,215.91,215.31,215.88,4929.0,215.45,215.91,215.31,215.88,4929.0
2024-06-04 10:30:00,215.97,216.13,215.37,215.37,5750.0,215.97,216.13,215.37,215.37,5750.0
2024-06-04 10:35:00,215.35,216.02,215.35,215.95,8788.0,215.35,216.02,215.35,215.95,8788.0
2024-06-04 10:40:00,215.98,216.28,215.96,215.97,4480.0,215.98,216.28,215.96,215.97,4480.0
2024-06-04 10:45:00,216.13,216.25,215.89,216.01,4098.0,216.13,216.25,215.89,216.01,4098.0
2024-06-04 10:50:00,216.02,216.17,215.56,215.65,5149.0,216.02,216.17,215.56,215.65,5149.0
2024-06-04 10:55:00,215.57,215.57,215.03,215.24,3565.0,215.57,215.57,215.03,215.24,3565.0
2024-06-04 11:00:00,215.24,215.36,215.13,215.25,1767.0,215.24,215.36,215.13,215.25,1767.0
2024-06-04 11:05:00,215.42,215.62,215.14,215.59,3873.0,215.42,215.62,215.14,215.59,3873.0
2024-06-04 11:10:00,215.41,215.57,215.4,215.54,2547.0,215.41,215.57,215.4,215.54,2547.0
2024-06-04 11:15:00,215.44,215.97,215.42,215.97,3850.0,215.44,215.97,215.42,215.97,3850.0
2024-06-04 11:20:00,215.96,216.08,215.64,215.64,4131.0,215.96,216.08,215.64,215.64,4131.0
2024-06-04 11:25:00,215.72,215.93,215.56,215.58,6502.0,215.72,215.93,215.56,215.58,6502.0
2024-06-04 11:30:00,215.51,215.6,215.07,215.13,4087.0,215.51,215.6,215.07,215.13,4087.0
2024-06-04 11:35:00,215.04,215.34,214.88,215.13,4184.0,215.04,215.34,214.88,215.13,4184.0
2024-06-04 11:40:00,215.19,215.21,215.0,215.06,2200.0,215.19,215.21,215.0,215.06,2200.0
2024-06-04 11:45:00,215.1,215.19,214.77,214.79,2183.0,215.1,215.19,214.77,214.79,2183.0
2024-06-04 11:50:00,214.89,215.16,214.83,215.1,3761.0,214.89,215.16,214.83,215.1,3761.0
2024-06-04 11:55:00,215.2,215.2,214.91,214.95,2685.0,215.2,215.2,214.91,214.95,2685.0
2024-06-04 12:00:00,214.95,214.95,214.33,214.61,6065.0,214.95,214.95,214.33,214.61,6065.0
2024-06-04 12:05:00,214.66,214.7,214.41,214.45,2285.0,214.66,214.7,214.41,214.45,2285.0
2024-06-04 12:10:00,214.28,214.58,214.28,214.55,3360.0,214.28,214.58,214.28,214.55,3360.0
2024-06-04 12:15:00,214.64,214.81,214.56,214.67,5021.0,214.64,214.81,214.56,214.67,5021.0
2024-06-04 12:20:00,214.62,214.66,214.34,214.56,2939.0,214.62,214.66,214.34,214.56,2939.0
2024-06-04 12:25:00,214.69,214.82,214.57,214.65,4851.0,214.69,214.82,214.57,214.65,4851.0
2024-06-04 12:30:00,214.56,214.74,214.39,214.47,4100.0,214.56,214.74,214.39,214.47,4100.0
2024-06-04 12:35:00,214.38,214.7,214.26,214.56,7200.0,214.38,214.7,214.26,214.56,7200.0
2024-06-04 12:40:00,214.54,214.83,214.43,214.65,3873.0,214.54,214.83,214.43,214.65,3873.0
2024-06-04 12:45:00,214.55,215.08,214.53,214.9,2533.0,214.55,215.08,214.53,214.9,2533.0
2024-06-04 12:50:00,214.86,214.86,214.64,214.64,2835.0,214.86,214.86,214.64,214.64,2835.0
2024-06-04 12:55:00,214.62,214.78,214.6,214.68,4342.0,214.62,214.78,214.6,214.68,4342.0
2024-06-04 13:00:00,214.65,214.7,214.43,214.55,2212.0,214.65,214.7,214.43,214.55,2212.0
2024-06-04 13:05:00,214.5,214.65,214.42,214.65,3418.0,214.5,214.65,214.42,214.65,3418.0
2024-06-04 13:10:00,214.65,214.76,214.57,214.57,2902.0,214.65,214.76,214.57,214.57,2902.0
2024-06-04 13:15:00,214.63,214.84,214.47,214.83,5159.0,214.63,214.84,214.47,214.83,5159.0
2024-06-04 13:20:00,214.91,215.24,214.91,214.99,2032.0,214.91,215.24,214.91,214.99,2032.0
2024-06-04 13:25:00,214.94,215.22,214.63,215.15,4136.0,214.94,215.22,214.63,215.15,4136.0
2024-06-04 13:30:00,215.22,215.31,214.84,214.84,3118.0,215.22,215.31,214.84,214.84,3118.0
2024-06-04 13:35:00,214.87,215.18,214.86,215.18,3638.0,214.87,215.18,214.86,215.18,3638.0
2024-06-04 13:40:00,215.15,215.52,215.13,215.52,4364.0,215.15,215.52,215.13,215.52,4364.0
2024-06-04 13:45:00,215.6,215.66,215.34,215.39,4607.0,215.6,215.66,215.34,215.39,4607.0
2024-06-04 13:50:00,215.5,215.5,215.4,215.5,5086.0,215.5,215.5,215.4,215.5,5086.0
2024-06-04 13:55:00,215.45,215.51,215.18,215.46,6929.0,215.45,215.51,215.18,215.46,6929.0
2024-06-04 14:00:00,215.36,215.46,215.23,215.42,1652.0,215.36,215.46,215.23,215.42,1652.0
2024-06-04 14:05:00,215.43,215.43,215.25,215.34,1350.0,215.43,215.43,215.25,215.34,1350.0
2024-06-04 14:10:00,215.34,215.52,215.34,215.46,6462.0,215.34,215.52,215.34,215.46,6462.0
2024-06-04 14:15:00,215.52,215.99,215.51,215.91,12276.0,215.52,215.99,215.51,215.91,12276.0
2024-06-04 14:20:00,215.91,216.43,215.86,216.37,4884.0,215.91,216.43,215.86,216.37,4884.0
2024-06-04 14:25:00,216.34,216.34,215.97,216.03,4431.0,216.34,216.34,215.97,216.03,4431.0
2024-06-04 14:30:00,216.11,216.11,215.87,216.03,3342.0,216.11,216.11,215.87,216.03,3342.0
2024-06-04 14:35:00,216.08,216.33,216.07,216.21,6076.0,216.08,216.33,216.07,216.21,6076.0
2024-06-04 14:40:00,216.27,216.46,216.03,216.46,5421.0,216.27,216.46,216.03,216.46,5421.0
2024-06-04 14:45:00,216.46,216.57,216.32,216.35,2606.0,216.46,216.57,216.32,216.35,2606.0
2024-06-04 14:50:00,216.4,216.6,216.36,216.48,8048.0,216.4,216.6,216.36,216.48,8048.0
2024-06-04 14:55:00,216.44,216.47,216.17,216.43,4035.0,216.44,216.47,216.17,216.43,4035.0
2024-06-04 15:00:00,216.42,216.47,215.84,215.94,4873.0,216.42,216.47,215.84,215.94,4873.0
2024-06-04 15:05:00,215.84,216.1,215.84,216.03,8144.0,215.84,216.1,215.84,216.03,8144.0
2024-06-04 15:10:00,216.07,216.44,216.05,216.31,5727.0,216.07,216.44,216.05,216.31,5727.0
2024-06-04 15:15:00,216.31,216.4,216.12,216.15,8344.0,216.31,216.4,216.12,216.15,8344.0
2024-06-04 15:20:00,216.17,216.76,216.16,216.45,10694.0,216.17,216.76,216.16,216.45,10694.0
2024-06-04 15:25:00,216.48,216.56,216.22,216.51,7679.0,216.48,216.56,216.22,216.51,7679.0
2024-06-04 15:30:00,216.41,216.53,216.16,216.27,9605.0,216.41,216.53,216.16,216.27,9605.0
2024-06-04 15:35:00,216.27,216.34,216.1,216.21,8253.0,216.27,216.34,216.1,216.21,8253.0
2024-06-04 15:40:00,216.23,216.61,216.23,216.56,7036.0,216.23,216.61,216.23,216.56,7036.0
2024-06-04 15:45:00,216.61,216.75,216.33,216.59,17022.0,216.61,216.75,216.33,216.59,17022.0
2024-06-04 15:50:00,216.59,216.71,216.46,216.59,28013.0,216.59,216.71,216.46,216.59,28013.0
2024-06-04 15:55:00,216.67,217.35,216.52,217.26,91369.0,216.67,217.35,216.52,217.26,91369.0
2024-06-05 09:30:00,217.59,217.79,215.95,215.96,10999.0,217.59,217.79,215.95,215.96,10999.0
2024-06-05 09:35:00,216.19,216.81,215.53,215.97,4121.0,216.19,216.81,215.53,215.97,4121.0
2024-06-05 09:40:00,216.73,216.73,215.6,216.15,4370.0,216.73,216.73,215.6,216.15,4370.0
2024-06-05 09:45:00,216.12,216.12,215.52,215.68,1852.0,216.12,216.12,215.52,215.68,1852.0
2024-06-05 09:50:00,215.63,216.67,215.62,216.35,3069.0,215.63,216.67,215.62,216.35,3069.0
2024-06-05 09:55:00,216.17,216.29,216.0,216.02,2162.0,216.17,216.29,216.0,216.02,2162.0
2024-06-05 10:00:00,216.02,216.04,215.68,215.96,2898.0,216.02,216.04,215.68,215.96,2898.0
2024-06-05 10:05:00,216.06,216.06,215.44,215.45,3526.0,216.06,216.06,215.44,215.45,3526.0
2024-06-05 10:10:00,215.49,216.18,215.49,215.74,2452.0,215.49,216.18,215.49,215.74,2452.0
2024-06-05 10:15:00,215.77,216.15,215.74,215.89,4983.0,215.77,216.15,215.74,215.89,4983.0
2024-06-05 10:20:00,216.1,216.66,216.1,216.38,4996.0,216.1,216.66,216.1,216.38,4996.0
2024-06-05 10:25:00,216.22,216.59,216.13,216.59,2926.0,216.22,216.59,216.13,216.59,2926.0
2024-06-05 10:30:00,216.63,216.79,216.45,216.6,2981.0,216.63,216.79,216.45,216.6,2981.0
2024-06-05 10:35:00,216.6,216.76,216.09,216.21,3826.0,216.6,216.76,216.09,216.21,3826.0
2024-06-05 10:40:00,216.22,216.23,215.71,215.71,1193.0,216.22,216.23,215.71,215.71,1193.0
2024-06-05 10:45:00,215.79,215.93,215.62,215.83,3145.0,215.79,215.93,215.62,215.83,3145.0
2024-06-05 10:50:00,215.9,216.37,215.79,216.37,3950.0,215.9,216.37,215.79,216.37,3950.0
2024-06-05 10:55:00,216.47,216.52,216.33,216.33,2977.0,216.47,216.52,216.33,216.33,2977.0
2024-06-05 11:00:00,216.44,217.21,216.43,216.96,2869.0,216.44,217.21,216.43,216.96,2869.0
2024-06-05 11:05:00,217.15,217.31,217.0,217.0,7458.0,217.15,217.31,217.0,217.0,7458.0
2024-06-05 11:10:00,217.19,217.4,217.09,217.38,4085.0,217.19,217.4,217.09,217.38,4085.0
2024-06-05 11:15:00,217.41,217.64,217.41,217.58,2674.0,217.41,217.64,217.41,217.58,2674.0
2024-06-05 11:20:00,217.47,217.84,217.23,217.79,3510.0,217.47,217.84,217.23,217.79,3510.0
2024-06-05 11:25:00,217.7,217.98,217.62,217.62,2362.0,217.7,217.98,217.62,217.62,2362.0
2024-06-05 11:30:00,217.63,217.78,217.58,217.67,2420.0,217.63,217.78,217.58,217.67,2420.0
2024-06-05 11:35:00,217.58,217.7,217.16,217.17,3832.0,217.58,217.7,217.16,217.17,3832.0
2024-06-05 11:40:00,217.31,217.32,216.77,217.08,9256.0,217.31,217.32,216.77,217.08,9256.0
2024-06-05 11:45:00,217.07,217.32,216.92,217.23,14363.0,217.07,217.32,216.92,217.23,14363.0
2024-06-05 11:50:00,217.24,217.75,217.24,217.64,2493.0,217.24,217.75,217.24,217.64,2493.0
2024-06-05 11:55:00,217.74,217.85,217.65,217.77,1933.0,217.74,217.85,217.65,217.77,1933.0
2024-06-05 12:00:00,217.8,217.97,217.41,217.41,6485.0,217.8,217.97,217.41,217.41,6485.0
2024-06-05 12:05:00,217.38,217.72,217.38,217.58,2314.0,217.38,217.72,217.38,217.58,2314.0
2024-06-05 12:10:00,217.68,218.26,217.58,218.19,3802.0,217.68,218.26,217.58,218.19,3802.0
2024-06-05 12:15:00,218.19,218.21,218.0,218.1,2816.0,218.19,218.21,218.0,218.1,2816.0
2024-06-05 12:20:00,218.1,218.43,218.0,218.31,1363.0,218.1,218.43,218.0,218.31,1363.0
2024-06-05 12:25:00,218.37,218.67,218.37,218.57,2309.0,218.37,218.67,218.37,218.57,2309.0
2024-06-05 12:30:00,218.53,218.66,218.51,218.58,3245.0,218.53,218.66,218.51,218.58,3245.0
2024-06-05 12:35:00,218.59,218.76,218.33,218.35,4742.0,218.59,218.76,218.33,218.35,4742.0
2024-06-05 12:40:00,218.35,218.39,218.27,218.28,2198.0,218.35,218.39,218.27,218.28,2198.0
2024-06-05 12:45:00,218.29,218.44,218.02,218.15,3317.0,218.29,218.44,218.02,218.15,3317.0
2024-06-05 12:50:00,218.3,218.33,218.07,218.07,2489.0,218.3,218.33,218.07,218.07,2489.0
2024-06-05 12:55:00,218.19,218.2,217.99,217.99,1900.0,218.19,218.2,217.99,217.99,1900.0
2024-06-05 13:00:00,217.99,218.34,217.82,218.19,2015.0,217.99,218.34,217.82,218.19,2015.0
2024-06-05 13:05:00,218.13,218.41,218.13,218.23,1864.0,218.13,218.41,218.13,218.23,1864.0
2024-06-05 13:10:00,218.38,218.57,218.29,218.38,1592.0,218.38,218.57,218.29,218.38,1592.0
2024-06-05 13:15:00,218.53,218.77,218.38,218.61,3255.0,218.53,218.77,218.38,218.61,3255.0
2024-06-05 13:20:00,218.59,218.59,218.32,218.39,1600.0,218.59,218.59,218.32,218.39,1600.0
2024-06-05 13:25:00,218.39,218.55,218.27,218.29,3236.0,218.39,218.55,218.27,218.29,3236.0
2024-06-05 13:30:00,218.29,218.55,218.29,218.41,6873.0,218.29,218.55,218.29,218.41,6873.0
2024-06-05 13:35:00,218.38,218.75,218.38,218.75,4395.0,218.38,218.75,218.38,218.75,4395.0
2024-06-05 13:40:00,219.05,219.18,218.76,219.12,5879.0,219.05,219.18,218.76,219.12,5879.0
2024-06-05 13:45:00,219.07,219.38,218.97,219.01,4867.0,219.07,219.38,218.97,219.01,4867.0
2024-06-05 13:50:00,218.95,219.18,218.95,219.09,3559.0,218.95,219.18,218.95,219.09,3559.0
2024-06-05 13:55:00,219.1,219.43,219.1,219.32,4741.0,219.1,219.43,219.1,219.32,4741.0
2024-06-05 14:00:00,219.31,219.31,219.04,219.11,2873.0,219.31,219.31,219.04,219.11,2873.0
2024-06-05 14:05:00,218.95,219.01,218.79,219.01,2220.0,218.95,219.01,218.79,219.01,2220.0
2024-06-05 14:10:00,219.01,219.28,219.0,219.19,3342.0,219.01,219.28,219.0,219.19,3342.0
2024-06-05 14:15:00,219.28,219.28,219.09,219.22,1759.0,219.28,219.28,219.09,219.22,1759.0
2024-06-05 14:20:00,219.22,219.22,219.08,219.1,1891.0,219.22,219.22,219.08,219.1,1891.0
2024-06-05 14:25:00,219.11,219.25,218.83,218.83,4308.0,219.11,219.25,218.83,218.83,4308.0
2024-06-05 14:30:00,218.93,219.21,218.91,219.21,7686.0,218.93,219.21,218.91,219.21,7686.0
2024-06-05 14:35:00,219.14,219.28,219.14,219.25,4908.0,219.14,219.28,219.14,219.25,4908.0
2024-06-05 14:40:00,219.25,219.25,219.14,219.14,1468.0,219.25,219.25,219.14,219.14,1468.0
2024-06-05 14:45:00,219.15,219.48,219.15,219.35,4498.0,219.15,219.48,219.15,219.35,4498.0
2024-06-05 14:50:00,219.47,219.47,219.15,219.16,4833.0,219.47,219.47,219.15,219.16,4833.0
2024-06-05 14:55:00,219.15,219.37,219.15,219.17,5923.0,219.15,219.37,219.15,219.17,5923.0
2024-06-05 15:00:00,219.13,219.13,218.62,218.62,3382.0,219.13,219.13,218.62,218.62,3382.0
2024-06-05 15:05:00,218.69,218.69,218.41,218.41,2337.0,218.69,218.69,218.41,218.41,2337.0
2024-06-05 15:10:00,218.4,218.53,218.31,218.33,6254.0,218.4,218.53,218.31,218.33,6254.0
2024-06-05 15:15:00,218.33,218.45,218.28,218.28,4257.0,218.33,218.45,218.28,218.28,4257.0
2024-06-05 15:20:00,218.37,218.44,218.2,218.32,11090.0,218.37,218.44,218.2,218.32,11090.0
2024-06-05 15:25:00,218.3,218.39,218.19,218.23,9701.0,218.3,218.39,218.19,218.23,9701.0
2024-06-05 15:30:00,218.29,218.35,218.11,218.2,7206.0,218.29,218.35,218.11,218.2,7206.0
2024-06-05 15:35:00,218.2,218.33,218.16,218.24,11005.0,218.2,218.33,218.16,218.24,11005.0
2024-06-05 15:40:00,218.25,218.3,218.2,218.22,6396.0,218.25,218.3,218.2,218.22,6396.0
2024-06-05 15:45:00,218.26,218.42,218.13,218.18,14134.0,218.26,218.42,218.13,218.18,14134.0
2024-06-05 15:50:00,218.23,218.54,218.12,218.53,36647.0,218.23,218.54,218.12,218.53,36647.0
2024-06-05 15:55:00,218.48,219.03,218.41,218.98,91574.0,218.48,219.03,218.41,218.98,91574.0
2024-06-06 09:30:00,221.12,221.12,219.1,220.16,20325.0,221.12,221.12,219.1,220.16,20325.0
2024-06-06 09:35:00,219.06,219.58,217.73,218.0,5741.0,219.06,219.58,217.73,218.0,5741.0
2024-06-06 09:40:00,218.03,219.47,218.03,218.87,3163.0,218.03,219.47,218.03,218.87,3163.0
2024-06-06 09:45:00,218.81,219.39,218.36,218.84,4734.0,218.81,219.39,218.36,218.84,4734.0
2024-06-06 09:50:00,218.85,220.38,218.85,220.11,7253.0,218.85,220.38,218.85,220.11,7253.0
2024-06-06 09:55:00,219.84,220.28,219.42,219.98,6286.0,219.84,220.28,219.42,219.98,6286.0
2024-06-06 10:00:00,220.17,220.19,219.7,220.04,4406.0,220.17,220.19,219.7,220.04,4406.0
2024-06-06 10:05:00,219.9,220.24,219.89,220.24,5906.0,219.9,220.24,219.89,220.24,5906.0
2024-06-06 10:10:00,220.29,220.33,219.76,219.83,2940.0,220.29,220.33,219.76,219.83,2940.0
2024-06-06 10:15:00,219.81,220.22,219.81,219.91,7007.0,219.81,220.22,219.81,219.91,7007.0
2024-06-06 10:20:00,219.81,219.83,219.27,219.65,5929.0,219.81,219.83,219.27,219.65,5929.0
2024-06-06 10:25:00,219.57,219.82,219.26,219.37,7025.0,219.57,219.82,219.26,219.37,7025.0
2024-06-06 10:30:00,219.38,219.38,218.27,218.51,5911.0,219.38,219.38,218.27,218.51,5911.0
2024-06-06 10:35:00,218.56,219.0,218.28,219.0,4120.0,218.56,219.0,218.28,219.0,4120.0
2024-06-06 10:40:00,218.81,218.99,218.75,218.85,2392.0,218.81,218.99,218.75,218.85,2392.0
2024-06-06 10:45:00,218.81,218.92,218.48,218.72,3423.0,218.81,218.92,218.48,218.72,3423.0
2024-06-06 10:50:00,218.66,219.18,218.66,218.77,3296.0,218.66,219.18,218.66,218.77,3296.0
2024-06-06 10:55:00,218.77,219.06,218.77,219.06,3832.0,218.77,219.06,218.77,219.06,3832.0
2024-06-06 11:00:00,218.97,219.11,218.73,218.94,7429.0,218.97,219.11,218.73,218.94,7429.0
2024-06-06 11:05:00,218.94,219.23,218.93,219.22,3571.0,218.94,219.23,218.93,219.22,3571.0
2024-06-06 11:10:00,219.36,219.77,219.36,219.6,1999.0,219.36,219.77,219.36,219.6,1999.0
2024-06-06 11:15:00,219.62,219.64,219.18,219.5,6445.0,219.62,219.64,219.18,219.5,6445.0
2024-06-06 11:20:00,219.49,219.55,219.37,219.44,3197.0,219.49,219.55,219.37,219.44,3197.0
2024-06-06 11:25:00,219.45,219.83,219.42,219.66,6081.0,219.45,219.83,219.42,219.66,6081.0
2024-06-06 11:30:00,219.56,219.64,219.43,219.48,3920.0,219.56,219.64,219.43,219.48,3920.0
2024-06-06 11:35:00,219.41,219.83,219.25,219.59,5199.0,219.41,219.83,219.25,219.59,5199.0
2024-06-06 11:40:00,219.65,219.86,219.53,219.67,3097.0,219.65,219.86,219.53,219.67,3097.0
2024-06-06 11:45:00,219.61,219.68,219.5,219.59,3334.0,219.61,219.68,219.5,219.59,3334.0
2024-06-06 11:50:00,219.63,219.63,219.45,219.59,3535.0,219.63,219.63,219.45,219.59,3535.0
2024-06-06 11:55:00,219.53,219.7,219.47,219.59,6483.0,219.53,219.7,219.47,219.59,6483.0
2024-06-06 12:00:00,219.59,219.76,219.5,219.76,3775.0,219.59,219.76,219.5,219.76,3775.0
2024-06-06 12:05:00,219.75,219.76,219.23,219.27,5536.0,219.75,219.76,219.23,219.27,5536.0
2024-06-06 12:10:00,219.39,219.42,219.16,219.29,7602.0,219.39,219.42,219.16,219.29,7602.0
2024-06-06 12:15:00,219.23,219.35,219.15,219.29,3198.0,219.23,219.35,219.15,219.29,3198.0
2024-06-06 12:20:00,219.23,219.38,219.11,219.24,4171.0,219.23,219.38,219.11,219.24,4171.0
2024-06-06 12:25:00,219.23,219.34,218.99,219.34,5522.0,219.23,219.34,218.99,219.34,5522.0
2024-06-06 12:30:00,219.4,219.4,219.07,219.07,2338.0,219.4,219.4,219.07,219.07,2338.0
2024-06-06 12:35:00,219.07,219.2,218.91,219.06,3962.0,219.07,219.2,218.91,219.06,3962.0
2024-06-06 12:40:00,219.06,219.1,218.91,218.91,2409.0,219.06,219.1,218.91,218.91,2409.0
2024-06-06 12:45:00,218.92,218.98,218.8,218.91,3155.0,218.92,218.98,218.8,218.91,3155.0
2024-06-06 12:50:00,218.92,219.31,218.86,218.88,6855.0,218.92,219.31,218.86,218.88,6855.0
2024-06-06 12:55:00,218.9,219.04,218.72,219.03,17988.0,218.9,219.04,218.72,219.03,17988.0
2024-06-06 13:00:00,219.09,219.36,218.91,219.09,11111.0,219.09,219.36,218.91,219.09,11111.0
2024-06-06 13:05:00,219.09,219.26,219.04,219.25,6596.0,219.09,219.26,219.04,219.25,6596.0
2024-06-06 13:10:00,219.39,219.57,219.3,219.5,3492.0,219.39,219.57,219.3,219.5,3492.0
2024-06-06 13:15:00,219.46,219.95,219.38,219.75,5142.0,219.46,219.95,219.38,219.75,5142.0
2024-06-06 13:20:00,219.62,219.9,219.58,219.84,3113.0,219.62,219.9,219.58,219.84,3113.0
2024-06-06 13:25:00,219.74,220.14,219.74,220.14,2384.0,219.74,220.14,219.74,220.14,2384.0
2024-06-06 13:30:00,220.15,220.18,219.84,219.96,6406.0,220.15,220.18,219.84,219.96,6406.0
2024-06-06 13:35:00,219.97,220.06,219.76,219.91,3743.0,219.97,220.06,219.76,219.91,3743.0
2024-06-06 13:40:00,219.9,219.9,219.7,219.8,2899.0,219.9,219.9,219.7,219.8,2899.0
2024-06-06 13:45:00,219.72,219.94,219.66,219.94,4755.0,219.72,219.94,219.66,219.94,4755.0
2024-06-06 13:50:00,220.02,220.18,220.01,220.05,2660.0,220.02,220.18,220.01,220.05,2660.0
2024-06-06 13:55:00,220.04,220.19,219.89,220.19,2946.0,220.04,220.19,219.89,220.19,2946.0
2024-06-06 14:00:00,220.11,220.24,219.88,219.95,3028.0,220.11,220.24,219.88,219.95,3028.0
2024-06-06 14:05:00,219.92,219.92,219.49,219.49,4177.0,219.92,219.92,219.49,219.49,4177.0
2024-06-06 14:10:00,219.49,219.62,219.45,219.51,3112.0,219.49,219.62,219.45,219.51,3112.0
2024-06-06 14:15:00,219.44,219.92,219.43,219.72,4028.0,219.44,219.92,219.43,219.72,4028.0
2024-06-06 14:20:00,219.63,219.82,219.61,219.69,3189.0,219.63,219.82,219.61,219.69,3189.0
2024-06-06 14:25:00,219.74,219.76,219.6,219.63,1905.0,219.74,219.76,219.6,219.63,1905.0
2024-06-06 14:30:00,219.6,219.66,219.55,219.64,3598.0,219.6,219.66,219.55,219.64,3598.0
2024-06-06 14:35:00,219.67,219.82,219.63,219.82,2816.0,219.67,219.82,219.63,219.82,2816.0
2024-06-06 14:40:00,219.84,220.06,219.84,219.92,2760.0,219.84,220.06,219.84,219.92,2760.0
2024-06-06 14:45:00,219.91,220.26,219.91,220.14,3134.0,219.91,220.26,219.91,220.14,3134.0
2024-06-06 14:50:00,220.13,220.18,219.9,220.0,8656.0,220.13,220.18,219.9,220.0,8656.0
2024-06-06 14:55:00,219.9,220.01,219.73,219.85,6417.0,219.9,220.01,219.73,219.85,6417.0
2024-06-06 15:00:00,219.84,219.97,219.8,219.85,3423.0,219.84,219.97,219.8,219.85,3423.0
2024-06-06 15:05:00,219.89,220.05,219.88,220.0,13008.0,219.89,220.05,219.88,220.0,13008.0
2024-06-06 15:10:00,220.01,220.38,219.94,219.94,9294.0,220.01,220.38,219.94,219.94,9294.0
2024-06-06 15:15:00,219.94,220.05,219.85,219.86,7007.0,219.94,220.05,219.85,219.86,7007.0
2024-06-06 15:20:00,219.86,219.91,219.57,219.57,3979.0,219.86,219.91,219.57,219.57,3979.0
2024-06-06 15:25:00,219.59,219.89,219.59,219.89,4110.0,219.59,219.89,219.59,219.89,4110.0
2024-06-06 15:30:00,219.79,219.79,219.57,219.61,9467.0,219.79,219.79,219.57,219.61,9467.0
2024-06-06 15:35:00,219.62,219.73,219.5,219.55,7026.0,219.62,219.73,219.5,219.55,7026.0
2024-06-06 15:40:00,219.53,219.94,219.53,219.88,7541.0,219.53,219.94,219.53,219.88,7541.0
2024-06-06 15:45:00,219.85,220.09,219.75,220.04,9964.0,219.85,220.09,219.75,220.04,9964.0
2024-06-06 15:50:00,219.96,220.11,219.93,220.0,14675.0,219.96,220.11,219.93,220.0,14675.0
2024-06-06 15:55:00,219.96,220.55,219.69,220.5,78032.0,219.96,220.55,219.69,220.5,78032.0
2024-06-07 09:30:00,218.78,220.23,217.47,218.62,21083.0,218.78,220.23,217.47,218.62,21083.0
2024-06-07 09:35:00,218.37,218.37,216.49,216.94,6730.0,218.37,218.37,216.49,216.94,6730.0
2024-06-07 09:40:00,216.72,217.06,215.89,216.61,5659.0,216.72,217.06,215.89,216.61,5659.0
2024-06-07 09:45:00,216.61,217.0,215.72,216.49,8251.0,216.61,217.0,215.72,216.49,8251.0
2024-06-07 09:50:00,216.62,217.21,216.49,217.1,10854.0,216.62,217.21,216.49,217.1,10854.0
2024-06-07 09:55:00,216.96,217.42,216.65,216.9,5708.0,216.96,217.42,216.65,216.9,5708.0
2024-06-07 10:00:00,217.08,217.65,216.78,216.98,9296.0,217.08,217.65,216.78,216.98,9296.0
2024-06-07 10:05:00,216.96,217.3,216.95,217.03,7993.0,216.96,217.3,216.95,217.03,7993.0
2024-06-07 10:10:00,216.95,217.51,216.94,217.32,9112.0,216.95,217.51,216.94,217.32,9112.0
2024-06-07 10:15:00,217.28,217.67,216.61,216.79,6556.0,217.28,217.67,216.61,216.79,6556.0
2024-06-07 10:20:00,216.92,217.2,216.67,217.09,8814.0,216.92,217.2,216.67,217.09,8814.0
2024-06-07 10:25:00,217.17,218.21,217.1,217.82,21939.0,217.17,218.21,217.1,217.82,21939.0
2024-06-07 10:30:00,217.88,217.9,217.21,217.23,10892.0,217.88,217.9,217.21,217.23,10892.0
2024-06-07 10:35:00,217.26,217.86,217.12,217.77,6840.0,217.26,217.86,217.12,217.77,6840.0
2024-06-07 10:40:00,217.97,218.48,217.96,218.39,5971.0,217.97,218.48,217.96,218.39,5971.0
2024-06-07 10:45:00,218.43,219.0,218.3,218.47,10332.0,218.43,219.0,218.3,218.47,10332.0
2024-06-07 10:50:00,218.46,218.62,217.96,218.16,6015.0,218.46,218.62,217.96,218.16,6015.0
2024-06-07 10:55:00,218.31,218.31,217.68,217.98,5895.0,218.31,218.31,217.68,217.98,5895.0
2024-06-07 11:00:00,217.91,218.24,217.91,218.07,5079.0,217.91,218.24,217.91,218.07,5079.0
2024-06-07 11:05:00,218.05,218.19,217.76,218.12,4965.0,218.05,218.19,217.76,218.12,4965.0
2024-06-07 11:10:00,218.08,218.12,217.96,218.11,2680.0,218.08,218.12,217.96,218.11,2680.0
2024-06-07 11:15:00,218.03,218.58,218.0,218.3,7712.0,218.03,218.58,218.0,218.3,7712.0
2024-06-07 11:20:00,218.37,218.72,218.19,218.72,4586.0,218.37,218.72,218.19,218.72,4586.0
2024-06-07 11:25:00,218.64,218.83,218.25,218.44,15269.0,218.64,218.83,218.25,218.44,15269.0
2024-06-07 11:30:00,218.39,218.89,218.39,218.87,6843.0,218.39,218.89,218.39,218.87,6843.0
2024-06-07 11:35:00,218.93,218.93,218.63,218.77,5812.0,218.93,218.93,218.63,218.77,5812.0
2024-06-07 11:40:00,218.81,219.07,218.59,218.83,7910.0,218.81,219.07,218.59,218.83,7910.0
2024-06-07 11:45:00,218.81,219.09,218.81,219.03,4850.0,218.81,219.09,218.81,219.03,4850.0
2024-06-07 11:50:00,218.98,219.09,218.78,218.78,8658.0,218.98,219.09,218.78,218.78,8658.0
2024-06-07 11:55:00,218.78,218.85,218.61,218.65,14587.0,218.78,218.85,218.61,218.65,14587.0
2024-06-07 12:00:00,218.7,218.83,218.43,218.83,7764.0,218.7,218.83,218.43,218.83,7764.0
2024-06-07 12:05:00,218.85,218.9,218.63,218.75,6067.0,218.85,218.9,218.63,218.75,6067.0
2024-06-07 12:10:00,218.76,218.76,218.59,218.75,2639.0,218.76,218.76,218.59,218.75,2639.0
2024-06-07 12:15:00,218.83,219.03,218.77,219.03,5985.0,218.83,219.03,218.77,219.03,5985.0
2024-06-07 12:20:00,219.03,219.09,218.8,218.8,4654.0,219.03,219.09,218.8,218.8,4654.0
2024-06-07 12:25:00,218.87,219.05,218.79,218.84,3894.0,218.87,219.05,218.79,218.84,3894.0
2024-06-07 12:30:00,218.85,218.85,218.43,218.55,4536.0,218.85,218.85,218.43,218.55,4536.0
2024-06-07 12:35:00,218.55,219.06,218.34,219.01,32444.0,218.55,219.06,218.34,219.01,32444.0
2024-06-07 12:40:00,218.96,219.01,218.67,218.82,3855.0,218.96,219.01,218.67,218.82,3855.0
2024-06-07 12:45:00,218.84,218.91,218.59,218.59,3073.0,218.84,218.91,218.59,218.59,3073.0
2024-06-07 12:50:00,218.74,219.0,218.61,218.8,5570.0,218.74,219.0,218.61,218.8,5570.0
2024-06-07 12:55:00,218.94,219.05,218.71,218.74,5529.0,218.94,219.05,218.71,218.74,5529.0
2024-06-07 13:00:00,218.72,218.73,218.49,218.56,3497.0,218.72,218.73,218.49,218.56,3497.0
2024-06-07 13:05:00,218.55,218.89,218.55,218.68,4965.0,218.55,218.89,218.55,218.68,4965.0
2024-06-07 13:10:00,218.79,219.17,218.69,219.11,4352.0,218.79,219.17,218.69,219.11,4352.0
2024-06-07 13:15:00,219.11,219.22,219.06,219.16,4320.0,219.11,219.22,219.06,219.16,4320.0
2024-06-07 13:20:00,219.22,219.7,219.19,219.53,3717.0,219.22,219.7,219.19,219.53,3717.0
2024-06-07 13:25:00,219.62,219.63,219.17,219.17,3418.0,219.62,219.63,219.17,219.17,3418.0
2024-06-07 13:30:00,219.17,219.37,218.87,219.27,21249.0,219.17,219.37,218.87,219.27,21249.0
2024-06-07 13:35:00,219.29,219.29,219.08,219.09,3112.0,219.29,219.29,219.08,219.09,3112.0
2024-06-07 13:40:00,219.08,219.21,218.86,218.87,3311.0,219.08,219.21,218.86,218.87,3311.0
2024-06-07 13:45:00,218.86,219.05,218.75,218.95,5917.0,218.86,219.05,218.75,218.95,5917.0
2024-06-07 13:50:00,218.88,219.06,218.85,218.9,3233.0,218.88,219.06,218.85,218.9,3233.0
2024-06-07 13:55:00,218.9,219.03,218.62,218.9,4159.0,218.9,219.03,218.62,218.9,4159.0
2024-06-07 14:00:00,218.89,218.91,218.57,218.58,3800.0,218.89,218.91,218.57,218.58,3800.0
2024-06-07 14:05:00,218.57,218.69,218.35,218.64,6697.0,218.57,218.69,218.35,218.64,6697.0
2024-06-07 14:10:00,218.56,218.56,218.25,218.26,3540.0,218.56,218.56,218.25,218.26,3540.0
2024-06-07 14:15:00,218.2,218.68,218.18,218.54,4229.0,218.2,218.68,218.18,218.54,4229.0
2024-06-07 14:20:00,218.47,218.81,218.47,218.74,3768.0,218.47,218.81,218.47,218.74,3768.0
2024-06-07 14:25:00,218.84,218.84,218.58,218.64,3567.0,218.84,218.84,218.58,218.64,3567.0
2024-06-07 14:30:00,218.64,218.66,218.42,218.47,3484.0,218.64,218.66,218.42,218.47,3484.0
2024-06-07 14:35:00,218.4,218.68,218.4,218.62,4848.0,218.4,218.68,218.4,218.62,4848.0
2024-06-07 14:40:00,218.49,218.76,218.45,218.68,5751.0,218.49,218.76,218.45,218.68,5751.0
2024-06-07 14:45:00,218.63,218.63,218.41,218.44,3100.0,218.63,218.63,218.41,218.44,3100.0
2024-06-07 14:50:00,218.46,218.85,218.37,218.85,6524.0,218.46,218.85,218.37,218.85,6524.0
2024-06-07 14:55:00,218.87,219.06,218.86,218.95,4966.0,218.87,219.06,218.86,218.95,4966.0
2024-06-07 15:00:00,218.88,218.92,218.68,218.87,5316.0,218.88,218.92,218.68,218.87,5316.0
2024-06-07 15:05:00,218.9,218.9,218.4,218.41,3307.0,218.9,218.9,218.4,218.41,3307.0
2024-06-07 15:10:00,218.61,218.9,218.58,218.84,12813.0,218.61,218.9,218.58,218.84,12813.0
2024-06-07 15:15:00,218.84,218.92,218.69,218.69,3795.0,218.84,218.92,218.69,218.69,3795.0
2024-06-07 15:20:00,218.69,218.82,218.66,218.66,4937.0,218.69,218.82,218.66,218.66,4937.0
2024-06-07 15:25:00,218.69,219.13,218.61,219.13,7558.0,218.69,219.13,218.61,219.13,7558.0
2024-06-07 15:30:00,219.07,219.11,218.85,219.11,5699.0,219.07,219.11,218.85,219.11,5699.0
2024-06-07 15:35:00,219.04,219.13,218.76,218.76,16589.0,219.04,219.13,218.76,218.76,16589.0
2024-06-07 15:40:00,218.85,219.04,218.47,218.7,9289.0,218.85,219.04,218.47,218.7,9289.0
2024-06-07 15:45:00,218.59,219.09,218.58,218.88,11696.0,218.59,219.09,218.58,218.88,11696.0
2024-06-07 15:50:00,218.85,219.25,218.44,219.16,20700.0,218.85,219.25,218.44,219.16,20700.0
2024-06-07 15:55:00,219.14,219.47,219.11,219.23,43702.0,219.14,219.47,219.11,219.23,43702.0
2024-06-10 09:30:00,216.9,216.96,215.26,216.58,22953.0,216.9,216.96,215.26,216.58,22953.0
2024-06-10 09:35:00,216.87,216.87,215.28,215.31,10822.0,216.87,216.87,215.28,215.31,10822.0
2024-06-10 09:40:00,215.51,215.94,215.02,215.94,28639.0,215.51,215.94,215.02,215.94,28639.0
2024-06-10 09:45:00,215.86,216.29,215.5,216.21,5705.0,215.86,216.29,215.5,216.21,5705.0
2024-06-10 09:50:00,216.29,216.41,215.6,215.6,11505.0,216.29,216.41,215.6,215.6,11505.0
2024-06-10 09:55:00,215.71,215.81,215.37,215.63,7044.0,215.71,215.81,215.37,215.63,7044.0
2024-06-10 10:00:00,215.58,216.39,215.56,215.93,8610.0,215.58,216.39,215.56,215.93,8610.0
2024-06-10 10:05:00,216.19,216.19,215.79,215.91,9412.0,216.19,216.19,215.79,215.91,9412.0
2024-06-10 10:10:00,216.12,216.15,215.79,215.82,10534.0,216.12,216.15,215.79,215.82,10534.0
2024-06-10 10:15:00,215.82,216.13,215.53,215.53,9880.0,215.82,216.13,215.53,215.53,9880.0
2024-06-10 10:20:00,215.61,215.61,215.03,215.06,9409.0,215.61,215.61,215.03,215.06,9409.0
2024-06-10 10:25:00,215.05,215.1,214.72,214.84,9593.0,215.05,215.1,214.72,214.84,9593.0
2024-06-10 10:30:00,214.93,215.46,214.93,215.28,11721.0,214.93,215.46,214.93,215.28,11721.0
2024-06-10 10:35:00,215.17,215.59,215.17,215.42,11908.0,215.17,215.59,215.17,215.42,11908.0
2024-06-10 10:40:00,215.33,215.41,215.11,215.2,8351.0,215.33,215.41,215.11,215.2,8351.0
2024-06-10 10:45:00,215.17,215.77,215.1,215.72,13793.0,215.17,215.77,215.1,215.72,13793.0
2024-06-10 10:50:00,215.72,215.78,215.27,215.3,6862.0,215.72,215.78,215.27,215.3,6862.0
2024-06-10 10:55:00,215.3,215.34,214.87,214.94,20745.0,215.3,215.34,214.87,214.94,20745.0
2024-06-10 11:00:00,214.91,215.53,214.91,215.53,6887.0,214.91,215.53,214.91,215.53,6887.0
2024-06-10 11:05:00,215.45,215.45,215.0,215.33,12738.0,215.45,215.45,215.0,215.33,12738.0
2024-06-10 11:10:00,215.3,215.32,215.2,215.23,3793.0,215.3,215.32,215.2,215.23,3793.0
2024-06-10 11:15:00,215.3,215.44,215.13,215.28,11991.0,215.3,215.44,215.13,215.28,11991.0
2024-06-10 11:20:00,215.25,215.31,214.98,215.06,9511.0,215.25,215.31,214.98,215.06,9511.0
2024-06-10 11:25:00,214.99,215.38,214.98,215.38,12383.0,214.99,215.38,214.98,215.38,12383.0
2024-06-10 11:30:00,215.58,215.7,215.5,215.53,6569.0,215.58,215.7,215.5,215.53,6569.0
2024-06-10 11:35:00,215.53,215.56,215.24,215.25,8158.0,215.53,215.56,215.24,215.25,8158.0
2024-06-10 11:40:00,215.24,215.32,215.15,215.28,6799.0,215.24,215.32,215.15,215.28,6799.0
2024-06-10 11:45:00,215.22,215.25,214.97,215.01,6233.0,215.22,215.25,214.97,215.01,6233.0
2024-06-10 11:50:00,215.08,215.33,215.01,215.33,9000.0,215.08,215.33,215.01,215.33,9000.0
2024-06-10 11:55:00,215.29,215.29,214.93,215.08,9544.0,215.29,215.29,214.93,215.08,9544.0
2024-06-10 12:00:00,215.03,215.13,214.87,214.9,8758.0,215.03,215.13,214.87,214.9,8758.0
2024-06-10 12:05:00,214.91,215.16,214.82,215.0,16273.0,214.91,215.16,214.82,215.0,16273.0
2024-06-10 12:10:00,215.0,215.0,214.71,214.81,5189.0,215.0,215.0,214.71,214.81,5189.0
2024-06-10 12:15:00,214.79,214.83,214.65,214.66,3800.0,214.79,214.83,214.65,214.66,3800.0
2024-06-10 12:20:00,214.66,214.98,214.66,214.78,15207.0,214.66,214.98,214.66,214.78,15207.0
2024-06-10 12:25:00,214.86,215.22,214.81,215.0,5298.0,214.86,215.22,214.81,215.0,5298.0
2024-06-10 12:30:00,214.93,215.01,214.57,214.64,8084.0,214.93,215.01,214.57,214.64,8084.0
2024-06-10 12:35:00,214.62,214.81,214.53,214.53,5834.0,214.62,214.81,214.53,214.53,5834.0
2024-06-10 12:40:00,214.53,214.6,214.34,214.47,7437.0,214.53,214.6,214.34,214.47,7437.0
2024-06-10 12:45:00,214.46,214.56,214.19,214.26,5936.0,214.46,214.56,214.19,214.26,5936.0
2024-06-10 12:50:00,214.34,214.59,214.34,214.44,2861.0,214.34,214.59,214.34,214.44,2861.0
2024-06-10 12:55:00,214.51,214.58,214.35,214.37,4266.0,214.51,214.58,214.35,214.37,4266.0
2024-06-10 13:00:00,214.37,214.37,213.98,214.04,6520.0,214.37,214.37,213.98,214.04,6520.0
2024-06-10 13:05:00,214.01,214.14,213.92,214.08,5126.0,214.01,214.14,213.92,214.08,5126.0
2024-06-10 13:10:00,214.09,214.48,214.08,214.48,5738.0,214.09,214.48,214.08,214.48,5738.0
2024-06-10 13:15:00,214.52,214.56,214.18,214.19,5942.0,214.52,214.56,214.18,214.19,5942.0
2024-06-10 13:20:00,214.2,214.37,214.05,214.07,5512.0,214.2,214.37,214.05,214.07,5512.0
2024-06-10 13:25:00,214.06,214.39,214.06,214.31,6482.0,214.06,214.39,214.06,214.31,6482.0
2024-06-10 13:30:00,214.41,214.69,214.39,214.69,3100.0,214.41,214.69,214.39,214.69,3100.0
2024-06-10 13:35:00,214.67,214.82,214.66,214.78,6592.0,214.67,214.82,214.66,214.78,6592.0
2024-06-10 13:40:00,214.78,215.19,214.76,215.19,4501.0,214.78,215.19,214.76,215.19,4501.0
2024-06-10 13:45:00,215.24,215.64,215.24,215.47,5849.0,215.24,215.64,215.24,215.47,5849.0
2024-06-10 13:50:00,215.47,215.99,215.37,215.99,15411.0,215.47,215.99,215.37,215.99,15411.0
2024-06-10 13:55:00,215.89,215.89,215.16,215.18,8422.0,215.89,215.89,215.16,215.18,8422.0
2024-06-10 14:00:00,215.25,215.37,215.16,215.16,5183.0,215.25,215.37,215.16,215.16,5183.0
2024-06-10 14:05:00,215.21,215.6,215.16,215.46,9676.0,215.21,215.6,215.16,215.46,9676.0
2024-06-10 14:10:00,215.51,215.8,215.41,215.7,9718.0,215.51,215.8,215.41,215.7,9718.0
2024-06-10 14:15:00,215.75,215.96,215.67,215.95,10727.0,215.75,215.96,215.67,215.95,10727.0
2024-06-10 14:20:00,215.93,215.93,215.3,215.55,19158.0,215.93,215.93,215.3,215.55,19158.0
2024-06-10 14:25:00,215.46,215.83,215.45,215.7,9103.0,215.46,215.83,215.45,215.7,9103.0
2024-06-10 14:30:00,215.69,216.03,215.67,216.03,7713.0,215.69,216.03,215.67,216.03,7713.0
2024-06-10 14:35:00,215.97,216.09,215.89,216.06,6734.0,215.97,216.09,215.89,216.06,6734.0
2024-06-10 14:40:00,216.07,216.07,215.74,215.89,5519.0,216.07,216.07,215.74,215.89,5519.0
2024-06-10 14:45:00,215.96,216.14,215.95,216.0,5977.0,215.96,216.14,215.95,216.0,5977.0
2024-06-10 14:50:00,215.98,216.23,215.97,216.23,4627.0,215.98,216.23,215.97,216.23,4627.0
2024-06-10 14:55:00,216.19,216.2,215.8,215.8,10918.0,216.19,216.2,215.8,215.8,10918.0
2024-06-10 15:00:00,215.84,216.2,215.79,216.12,12376.0,215.84,216.2,215.79,216.12,12376.0
2024-06-10 15:05:00,216.06,216.07,215.74,215.74,3608.0,216.06,216.07,215.74,215.74,3608.0
2024-06-10 15:10:00,215.74,215.74,215.43,215.53,11509.0,215.74,215.74,215.43,215.53,11509.0
2024-06-10 15:15:00,215.58,215.64,215.34,215.34,6191.0,215.58,215.64,215.34,215.34,6191.0
2024-06-10 15:20:00,215.35,215.51,215.34,215.42,9030.0,215.35,215.51,215.34,215.42,9030.0
2024-06-10 15:25:00,215.44,215.52,215.29,215.37,12390.0,215.44,215.52,215.29,215.37,12390.0
2024-06-10 15:30:00,215.37,215.59,215.01,215.34,20442.0,215.37,215.59,215.01,215.34,20442.0
2024-06-10 15:35:00,215.39,215.51,215.25,215.51,10801.0,215.39,215.51,215.25,215.51,10801.0
2024-06-10 15:40:00,215.51,215.88,215.44,215.48,14707.0,215.51,215.88,215.44,215.48,14707.0
2024-06-10 15:45:00,215.48,215.99,215.47,215.92,19125.0,215.48,215.99,215.47,215.92,19125.0
2024-06-10 15:50:00,215.94,216.27,215.85,216.27,22544.0,215.94,216.27,215.85,216.27,22544.0
2024-06-10 15:55:00,216.22,216.37,215.79,215.85,97663.0,216.22,216.37,215.79,215.85,97663.0
2024-06-11 09:30:00,214.28,215.1,212.52,213.32,31355.0,214.28,215.1,212.52,213.32,31355.0
2024-06-11 09:35:00,213.32,214.07,212.85,213.35,17882.0,213.32,214.07,212.85,213.35,17882.0
2024-06-11 09:40:00,213.4,213.63,212.65,213.4,7624.0,213.4,213.63,212.65,213.4,7624.0
2024-06-11 09:45:00,213.4,213.66,212.98,213.0,7518.0,213.4,213.66,212.98,213.0,7518.0
2024-06-11 09:50:00,212.92,213.53,212.56,213.53,9535.0,212.92,213.53,212.56,213.53,9535.0
2024-06-11 09:55:00,213.53,214.0,213.32,213.94,4750.0,213.53,214.0,213.32,213.94,4750.0
2024-06-11 10:00:00,213.74,213.89,213.24,213.49,6273.0,213.74,213.89,213.24,213.49,6273.0
2024-06-11 10:05:00,213.44,213.94,213.44,213.7,7977.0,213.44,213.94,213.44,213.7,7977.0
2024-06-11 10:10:00,213.58,213.87,213.52,213.87,3793.0,213.58,213.87,213.52,213.87,3793.0
2024-06-11 10:15:00,213.8,213.97,213.7,213.94,5604.0,213.8,213.97,213.7,213.94,5604.0
2024-06-11 10:20:00,214.09,214.1,213.9,213.96,5939.0,214.09,214.1,213.9,213.96,5939.0
2024-06-11 10:25:00,213.97,214.11,213.91,214.01,3750.0,213.97,214.11,213.91,214.01,3750.0
2024-06-11 10:30:00,214.01,214.26,214.01,214.1,10066.0,214.01,214.26,214.01,214.1,10066.0
2024-06-11 10:35:00,214.1,214.24,213.85,214.06,8160.0,214.1,214.24,213.85,214.06,8160.0
2024-06-11 10:40:00,214.04,214.21,214.04,214.19,3780.0,214.04,214.21,214.04,214.19,3780.0
2024-06-11 10:45:00,214.19,214.35,213.91,214.05,13819.0,214.19,214.35,213.91,214.05,13819.0
2024-06-11 10:50:00,214.18,214.18,213.9,214.01,3414.0,214.18,214.18,213.9,214.01,3414.0
2024-06-11 10:55:00,213.91,213.98,213.81,213.83,2397.0,213.91,213.98,213.81,213.83,2397.0
2024-06-11 11:00:00,213.89,213.92,213.68,213.71,3074.0,213.89,213.92,213.68,213.71,3074.0
2024-06-11 11:05:00,213.65,213.75,213.55,213.62,5091.0,213.65,213.75,213.55,213.62,5091.0
2024-06-11 11:10:00,213.7,213.81,213.66,213.68,6183.0,213.7,213.81,213.66,213.68,6183.0
2024-06-11 11:15:00,213.73,213.74,213.69,213.74,7811.0,213.73,213.74,213.69,213.74,7811.0
2024-06-11 11:20:00,213.7,214.07,213.67,214.06,7597.0,213.7,214.07,213.67,214.06,7597.0
2024-06-11 11:25:00,213.97,214.26,213.97,214.11,2189.0,213.97,214.26,213.97,214.11,2189.0
2024-06-11 11:30:00,214.18,214.18,214.07,214.12,9882.0,214.18,214.18,214.07,214.12,9882.0
2024-06-11 11:35:00,214.17,214.17,213.89,213.99,1033.0,214.17,214.17,213.89,213.99,1033.0
2024-06-11 11:40:00,214.0,214.0,213.84,213.86,3044.0,214.0,214.0,213.84,213.86,3044.0
2024-06-11 11:45:00,214.09,214.2,213.99,214.08,9115.0,214.09,214.2,213.99,214.08,9115.0
2024-06-11 11:50:00,214.1,214.15,214.0,214.04,7579.0,214.1,214.15,214.0,214.04,7579.0
2024-06-11 11:55:00,214.06,214.06,213.9,213.9,2590.0,214.06,214.06,213.9,213.9,2590.0
2024-06-11 12:00:00,213.95,214.22,213.8,214.21,4154.0,213.95,214.22,213.8,214.21,4154.0
2024-06-11 12:05:00,214.28,214.29,214.0,214.04,8184.0,214.28,214.29,214.0,214.04,8184.0
2024-06-11 12:10:00,214.04,214.16,214.04,214.13,3303.0,214.04,214.16,214.04,214.13,3303.0
2024-06-11 12:15:00,214.13,214.27,214.08,214.21,7781.0,214.13,214.27,214.08,214.21,7781.0
2024-06-11 12:20:00,214.27,214.27,214.1,214.16,4213.0,214.27,214.27,214.1,214.16,4213.0
2024-06-11 12:25:00,214.11,214.29,214.11,214.29,1965.0,214.11,214.29,214.11,214.29,1965.0
2024-06-11 12:30:00,214.36,214.48,214.29,214.44,2832.0,214.36,214.48,214.29,214.44,2832.0
2024-06-11 12:35:00,214.5,214.81,214.45,214.72,10285.0,214.5,214.81,214.45,214.72,10285.0
2024-06-11 12:40:00,214.77,214.82,214.65,214.82,2657.0,214.77,214.82,214.65,214.82,2657.0
2024-06-11 12:45:00,214.84,214.95,214.65,214.69,5320.0,214.84,214.95,214.65,214.69,5320.0
2024-06-11 12:50:00,214.63,214.8,214.6,214.7,4999.0,214.63,214.8,214.6,214.7,4999.0
2024-06-11 12:55:00,214.66,214.81,214.57,214.79,6704.0,214.66,214.81,214.57,214.79,6704.0
2024-06-11 13:00:00,214.9,215.08,214.82,215.08,3057.0,214.9,215.08,214.82,215.08,3057.0
2024-06-11 13:05:00,215.08,215.08,214.91,215.01,4872.0,215.08,215.08,214.91,215.01,4872.0
2024-06-11 13:10:00,215.02,215.08,215.01,215.07,2163.0,215.02,215.08,215.01,215.07,2163.0
2024-06-11 13:15:00,215.1,215.1,214.92,215.06,2356.0,215.1,215.1,214.92,215.06,2356.0
2024-06-11 13:20:00,215.07,215.1,214.97,214.97,1545.0,215.07,215.1,214.97,214.97,1545.0
2024-06-11 13:25:00,214.97,215.18,214.97,215.09,1498.0,214.97,215.18,214.97,215.09,1498.0
2024-06-11 13:30:00,215.13,215.15,215.01,215.03,4936.0,215.13,215.15,215.01,215.03,4936.0
2024-06-11 13:35:00,215.05,215.11,214.98,215.03,3056.0,215.05,215.11,214.98,215.03,3056.0
2024-06-11 13:40:00,215.08,215.13,215.01,215.07,4518.0,215.08,215.13,215.01,215.07,4518.0
2024-06-11 13:45:00,215.11,215.11,214.91,214.91,11003.0,215.11,215.11,214.91,214.91,11003.0
2024-06-11 13:50:00,214.97,215.03,214.91,214.96,4577.0,214.97,215.03,214.91,214.96,4577.0
2024-06-11 13:55:00,215.01,215.01,214.73,214.74,5148.0,215.01,215.01,214.73,214.74,5148.0
2024-06-11 14:00:00,214.74,214.9,214.67,214.9,6331.0,214.74,214.9,214.67,214.9,6331.0
2024-06-11 14:05:00,214.94,215.01,214.9,215.0,2800.0,214.94,215.01,214.9,215.0,2800.0
2024-06-11 14:10:00,214.98,215.19,214.98,215.19,2697.0,214.98,215.19,214.98,215.19,2697.0
2024-06-11 14:15:00,215.23,215.29,215.16,215.25,4364.0,215.23,215.29,215.16,215.25,4364.0
2024-06-11 14:20:00,215.25,215.32,215.17,215.21,2988.0,215.25,215.32,215.17,215.21,2988.0
2024-06-11 14:25:00,215.15,215.25,215.15,215.25,2965.0,215.15,215.25,215.15,215.25,2965.0
2024-06-11 14:30:00,215.29,215.33,215.18,215.19,6002.0,215.29,215.33,215.18,215.19,6002.0
2024-06-11 14:35:00,215.19,215.19,215.1,215.18,973.0,215.19,215.19,215.1,215.18,973.0
2024-06-11 14:40:00,215.18,215.31,215.16,215.2,3174.0,215.18,215.31,215.16,215.2,3174.0
2024-06-11 14:45:00,215.2,215.3,215.15,215.21,5393.0,215.2,215.3,215.15,215.21,5393.0
2024-06-11 14:50:00,215.24,215.27,215.14,215.14,4225.0,215.24,215.27,215.14,215.14,4225.0
2024-06-11 14:55:00,215.17,215.35,215.16,215.23,2733.0,215.17,215.35,215.16,215.23,2733.0
2024-06-11 15:00:00,215.27,215.32,215.23,215.23,5712.0,215.27,215.32,215.23,215.23,5712.0
2024-06-11 15:05:00,215.28,215.35,215.17,215.17,4563.0,215.28,215.35,215.17,215.17,4563.0
2024-06-11 15:10:00,215.28,215.32,215.24,215.25,5978.0,215.28,215.32,215.24,215.25,5978.0
2024-06-11 15:15:00,215.28,215.33,215.18,215.21,7308.0,215.28,215.33,215.18,215.21,7308.0
2024-06-11 15:20:00,215.19,215.57,215.11,215.49,6330.0,215.19,215.57,215.11,215.49,6330.0
2024-06-11 15:25:00,215.49,215.49,215.2,215.2,7390.0,215.49,215.49,215.2,215.2,7390.0
2024-06-11 15:30:00,215.2,215.32,215.05,215.31,3398.0,215.2,215.32,215.05,215.31,3398.0
2024-06-11 15:35:00,215.28,215.42,215.09,215.31,10613.0,215.28,215.42,215.09,215.31,10613.0
2024-06-11 15:40:00,215.36,215.37,215.25,215.32,6290.0,215.36,215.37,215.25,215.32,6290.0
2024-06-11 15:45:00,215.32,215.4,215.05,215.06,12978.0,215.32,215.4,215.05,215.06,12978.0
2024-06-11 15:50:00,215.03,215.68,215.02,215.64,17491.0,215.03,215.68,215.02,215.64,17491.0
2024-06-11 15:55:00,215.64,215.74,215.36,215.51,66376.0,215.64,215.74,215.36,215.51,66376.0
2024-06-12 09:30:00,218.58,220.48,216.99,217.83,30160.0,218.58,220.48,216.99,217.83,30160.0
2024-06-12 09:35:00,218.28,218.38,217.71,218.15,30951.0,218.28,218.38,217.71,218.15,30951.0
2024-06-12 09:40:00,218.15,218.55,217.68,218.09,20343.0,218.15,218.55,217.68,218.09,20343.0
2024-06-12 09:45:00,218.08,218.28,217.76,217.98,14178.0,218.08,218.28,217.76,217.98,14178.0
2024-06-12 09:50:00,217.87,218.29,216.85,216.85,7202.0,217.87,218.29,216.85,216.85,7202.0
2024-06-12 09:55:00,216.88,217.03,216.26,216.46,10372.0,216.88,217.03,216.26,216.46,10372.0
2024-06-12 10:00:00,216.48,216.57,215.57,215.95,8126.0,216.48,216.57,215.57,215.95,8126.0
2024-06-12 10:05:00,215.95,216.88,215.7,216.7,8275.0,215.95,216.88,215.7,216.7,8275.0
2024-06-12 10:10:00,216.73,217.21,216.43,217.05,6307.0,216.73,217.21,216.43,217.05,6307.0
2024-06-12 10:15:00,217.27,217.27,216.24,216.36,6141.0,217.27,217.27,216.24,216.36,6141.0
2024-06-12 10:20:00,216.46,216.55,216.05,216.14,7944.0,216.46,216.55,216.05,216.14,7944.0
2024-06-12 10:25:00,216.22,216.51,216.17,216.4,4854.0,216.22,216.51,216.17,216.4,4854.0
2024-06-12 10:30:00,216.35,216.74,216.09,216.45,6489.0,216.35,216.74,216.09,216.45,6489.0
2024-06-12 10:35:00,216.39,217.12,216.33,216.85,4689.0,216.39,217.12,216.33,216.85,4689.0
2024-06-12 10:40:00,216.77,216.77,216.23,216.38,2950.0,216.77,216.77,216.23,216.38,2950.0
2024-06-12 10:45:00,216.45,216.56,216.28,216.5,2601.0,216.45,216.56,216.28,216.5,2601.0
2024-06-12 10:50:00,216.5,216.82,216.23,216.78,2344.0,216.5,216.82,216.23,216.78,2344.0
2024-06-12 10:55:00,216.78,217.09,216.72,217.09,2677.0,216.78,217.09,216.72,217.09,2677.0
2024-06-12 11:00:00,217.1,217.17,216.82,217.17,3987.0,217.1,217.17,216.82,217.17,3987.0
2024-06-12 11:05:00,217.14,217.25,216.89,216.89,6211.0,217.14,217.25,216.89,216.89,6211.0
2024-06-12 11:10:00,216.97,216.97,216.71,216.71,4601.0,216.97,216.97,216.71,216.71,4601.0
2024-06-12 11:15:00,216.73,216.81,216.59,216.74,5695.0,216.73,216.81,216.59,216.74,5695.0
2024-06-12 11:20:00,216.74,216.74,216.7,216.71,600.0,216.74,216.74,216.7,216.71,600.0
2024-06-12 11:25:00,216.62,216.94,216.59,216.94,4848.0,216.62,216.94,216.59,216.94,4848.0
2024-06-12 11:30:00,216.98,217.33,216.98,217.12,1851.0,216.98,217.33,216.98,217.12,1851.0
2024-06-12 11:35:00,217.12,217.42,217.12,217.3,1614.0,217.12,217.42,217.12,217.3,1614.0
2024-06-12 11:40:00,217.28,217.55,217.28,217.35,2622.0,217.28,217.55,217.28,217.35,2622.0
2024-06-12 11:45:00,217.28,217.39,217.24,217.39,1239.0,217.28,217.39,217.24,217.39,1239.0
2024-06-12 11:50:00,217.4,217.53,217.28,217.4,4278.0,217.4,217.53,217.28,217.4,4278.0
2024-06-12 11:55:00,217.39,217.53,217.29,217.33,4288.0,217.39,217.53,217.29,217.33,4288.0
2024-06-12 12:00:00,217.36,217.4,217.09,217.09,9604.0,217.36,217.4,217.09,217.09,9604.0
2024-06-12 12:05:00,217.1,217.35,217.1,217.35,5571.0,217.1,217.35,217.1,217.35,5571.0
2024-06-12 12:10:00,217.21,217.22,217.03,217.16,1784.0,217.21,217.22,217.03,217.16,1784.0
2024-06-12 12:15:00,217.03,217.13,216.92,217.12,9553.0,217.03,217.13,216.92,217.12,9553.0
2024-06-12 12:20:00,217.15,217.25,217.09,217.25,2517.0,217.15,217.25,217.09,217.25,2517.0
2024-06-12 12:25:00,217.32,217.33,216.93,216.93,2373.0,217.32,217.33,216.93,216.93,2373.0
2024-06-12 12:30:00,216.98,217.32,216.9,217.16,9449.0,216.98,217.32,216.9,217.16,9449.0
2024-06-12 12:35:00,217.19,217.35,217.17,217.34,3282.0,217.19,217.35,217.17,217.34,3282.0
2024-06-12 12:40:00,217.28,217.28,217.11,217.11,1200.0,217.28,217.28,217.11,217.11,1200.0
2024-06-12 12:45:00,217.08,217.38,217.08,217.32,1500.0,217.08,217.38,217.08,217.32,1500.0
2024-06-12 12:50:00,217.42,217.43,217.22,217.22,3616.0,217.42,217.43,217.22,217.22,3616.0
2024-06-12 12:55:00,217.21,217.54,217.21,217.49,2441.0,217.21,217.54,217.21,217.49,2441.0
2024-06-12 13:00:00,217.5,217.55,217.29,217.49,7200.0,217.5,217.55,217.29,217.49,7200.0
2024-06-12 13:05:00,217.53,217.91,217.45,217.58,12746.0,217.53,217.91,217.45,217.58,12746.0
2024-06-12 13:10:00,217.58,217.58,217.33,217.35,11357.0,217.58,217.58,217.33,217.35,11357.0
2024-06-12 13:15:00,217.43,217.96,217.42,217.96,16228.0,217.43,217.96,217.42,217.96,16228.0
2024-06-12 13:20:00,218.03,218.13,217.81,217.81,3417.0,218.03,218.13,217.81,217.81,3417.0
2024-06-12 13:25:00,217.84,217.9,217.62,217.71,5764.0,217.84,217.9,217.62,217.71,5764.0
2024-06-12 13:30:00,217.7,217.79,217.57,217.79,5259.0,217.7,217.79,217.57,217.79,5259.0
2024-06-12 13:35:00,217.81,217.87,217.77,217.77,800.0,217.81,217.87,217.77,217.77,800.0
2024-06-12 13:40:00,217.83,218.04,217.83,217.9,8506.0,217.83,218.04,217.83,217.9,8506.0
2024-06-12 13:45:00,217.9,218.09,217.89,218.03,3405.0,217.9,218.09,217.89,218.03,3405.0
2024-06-12 13:50:00,218.06,218.13,217.94,217.99,8451.0,218.06,218.13,217.94,217.99,8451.0
2024-06-12 13:55:00,217.97,217.97,217.81,217.89,3805.0,217.97,217.97,217.81,217.89,3805.0
2024-06-12 14:00:00,217.71,217.89,216.99,217.48,18981.0,217.71,217.89,216.99,217.48,18981.0
2024-06-12 14:05:00,217.63,217.71,217.29,217.34,7223.0,217.63,217.71,217.29,217.34,7223.0
2024-06-12 14:10:00,217.44,217.44,217.06,217.34,6195.0,217.44,217.44,217.06,217.34,6195.0
2024-06-12 14:15:00,217.35,217.81,217.32,217.67,3986.0,217.35,217.81,217.32,217.67,3986.0
2024-06-12 14:20:00,217.65,217.8,217.63,217.7,2943.0,217.65,217.8,217.63,217.7,2943.0
2024-06-12 14:25:00,217.76,218.04,217.75,217.82,4812.0,217.76,218.04,217.75,217.82,4812.0
2024-06-12 14:30:00,217.95,218.27,217.62,218.27,6743.0,217.95,218.27,217.62,218.27,6743.0
2024-06-12 14:35:00,218.25,218.52,217.82,218.31,2983.0,218.25,218.52,217.82,218.31,2983.0
2024-06-12 14:40:00,218.44,218.44,217.62,218.0,7893.0,218.44,218.44,217.62,218.0,7893.0
2024-06-12 14:45:00,217.97,218.27,217.78,218.0,7262.0,217.97,218.27,217.78,218.0,7262.0
2024-06-12 14:50:00,218.1,218.27,217.91,218.13,3765.0,218.1,218.27,217.91,218.13,3765.0
2024-06-12 14:55:00,218.22,218.65,218.22,218.25,4371.0,218.22,218.65,218.22,218.25,4371.0
2024-06-12 15:00:00,218.21,218.73,217.92,218.02,43319.0,218.21,218.73,217.92,218.02,43319.0
2024-06-12 15:05:00,218.01,218.08,217.67,217.99,4683.0,218.01,218.08,217.67,217.99,4683.0
2024-06-12 15:10:00,217.93,218.02,217.52,217.64,4766.0,217.93,218.02,217.52,217.64,4766.0
2024-06-12 15:15:00,217.7,218.0,217.69,218.0,4332.0,217.7,218.0,217.69,218.0,4332.0
2024-06-12 15:20:00,218.0,218.05,217.46,217.46,7139.0,218.0,218.05,217.46,217.46,7139.0
2024-06-12 15:25:00,217.42,217.46,217.05,217.06,4591.0,217.42,217.46,217.05,217.06,4591.0
2024-06-12 15:30:00,216.87,217.11,216.87,217.11,1270.0,216.87,217.11,216.87,217.11,1270.0
2024-06-12 15:35:00,217.12,217.52,217.0,217.25,3148.0,217.12,217.52,217.0,217.25,3148.0
2024-06-12 15:40:00,217.12,217.45,217.03,217.45,4178.0,217.12,217.45,217.03,217.45,4178.0
2024-06-12 15:45:00,217.41,217.58,217.13,217.26,9316.0,217.41,217.58,217.13,217.26,9316.0
2024-06-12 15:50:00,217.12,217.75,217.1,217.7,12400.0,217.12,217.75,217.1,217.7,12400.0
2024-06-12 15:55:00,217.72,217.89,217.37,217.47,45384.0,217.72,217.89,217.37,217.47,45384.0
2024-06-13 09:30:00,216.24,217.68,214.74,215.36,17821.0,216.24,217.68,214.74,215.36,17821.0
2024-06-13 09:35:00,215.16,215.93,214.94,215.67,10727.0,215.16,215.93,214.94,215.67,10727.0
2024-06-13 09:40:00,215.45,215.71,214.47,214.47,3847.0,215.45,215.71,214.47,214.47,3847.0
2024-06-13 09:45:00,214.47,214.47,213.15,213.25,6445.0,214.47,214.47,213.15,213.25,6445.0
2024-06-13 09:50:00,213.51,213.66,213.39,213.54,1925.0,213.51,213.66,213.39,213.54,1925.0
2024-06-13 09:55:00,213.21,213.81,213.21,213.4,2489.0,213.21,213.81,213.21,213.4,2489.0
2024-06-13 10:00:00,213.4,213.4,212.97,212.99,2237.0,213.4,213.4,212.97,212.99,2237.0
2024-06-13 10:05:00,213.29,213.65,213.16,213.57,4371.0,213.29,213.65,213.16,213.57,4371.0
2024-06-13 10:10:00,213.39,213.82,213.39,213.66,943.0,213.39,213.82,213.39,213.66,943.0
2024-06-13 10:15:00,213.84,214.15,213.84,213.99,1760.0,213.84,214.15,213.84,213.99,1760.0
2024-06-13 10:20:00,214.15,214.35,214.02,214.19,10724.0,214.15,214.35,214.02,214.19,10724.0
2024-06-13 10:25:00,213.99,214.34,213.85,214.18,8059.0,213.99,214.34,213.85,214.18,8059.0
2024-06-13 10:30:00,214.05,214.05,213.31,213.45,5470.0,214.05,214.05,213.31,213.45,5470.0
2024-06-13 10:35:00,213.21,213.6,213.08,213.11,3558.0,213.21,213.6,213.08,213.11,3558.0
2024-06-13 10:40:00,213.17,213.48,213.16,213.48,1200.0,213.17,213.48,213.16,213.48,1200.0
2024-06-13 10:45:00,213.49,213.7,213.43,213.47,8202.0,213.49,213.7,213.43,213.47,8202.0
2024-06-13 10:50:00,213.47,213.92,213.47,213.83,4061.0,213.47,213.92,213.47,213.83,4061.0
2024-06-13 10:55:00,213.91,213.97,213.73,213.73,4611.0,213.91,213.97,213.73,213.73,4611.0
2024-06-13 11:00:00,213.8,214.0,213.73,213.89,4088.0,213.8,214.0,213.73,213.89,4088.0
2024-06-13 11:05:00,213.9,213.92,213.9,213.92,400.0,213.9,213.92,213.9,213.92,400.0
2024-06-13 11:10:00,214.0,214.0,213.84,213.86,3547.0,214.0,214.0,213.84,213.86,3547.0
2024-06-13 11:15:00,213.95,214.05,213.92,213.99,1700.0,213.95,214.05,213.92,213.99,1700.0
2024-06-13 11:20:00,213.99,214.09,213.7,213.89,7948.0,213.99,214.09,213.7,213.89,7948.0
2024-06-13 11:25:00,214.03,214.31,214.02,214.31,5318.0,214.03,214.31,214.02,214.31,5318.0
2024-06-13 11:30:00,214.27,214.4,214.03,214.13,5031.0,214.27,214.4,214.03,214.13,5031.0
2024-06-13 11:35:00,214.2,214.28,214.04,214.04,1204.0,214.2,214.28,214.04,214.04,1204.0
2024-06-13 11:40:00,214.04,214.04,213.86,213.97,999.0,214.04,214.04,213.86,213.97,999.0
2024-06-13 11:45:00,213.95,213.95,213.67,213.9,3814.0,213.95,213.95,213.67,213.9,3814.0
2024-06-13 11:50:00,213.83,214.03,213.75,213.82,2856.0,213.83,214.03,213.75,213.82,2856.0
2024-06-13 11:55:00,213.82,213.82,213.67,213.68,1170.0,213.82,213.82,213.67,213.68,1170.0
2024-06-13 12:00:00,213.55,213.55,213.17,213.28,1820.0,213.55,213.55,213.17,213.28,1820.0
2024-06-13 12:05:00,213.28,213.46,213.18,213.36,2350.0,213.28,213.46,213.18,213.36,2350.0
2024-06-13 12:10:00,213.36,213.47,213.35,213.35,700.0,213.36,213.47,213.35,213.35,700.0
2024-06-13 12:15:00,213.37,213.47,213.29,213.29,3438.0,213.37,213.47,213.29,213.29,3438.0
2024-06-13 12:20:00,213.39,213.4,213.3,213.38,631.0,213.39,213.4,213.3,213.38,631.0
2024-06-13 12:25:00,213.32,213.33,213.02,213.02,4565.0,213.32,213.33,213.02,213.02,4565.0
2024-06-13 12:30:00,213.01,213.31,212.98,213.13,6673.0,213.01,213.31,212.98,213.13,6673.0
2024-06-13 12:35:00,213.24,213.26,213.15,213.26,400.0,213.24,213.26,213.15,213.26,400.0
2024-06-13 12:40:00,213.28,213.49,213.24,213.38,4615.0,213.28,213.49,213.24,213.38,4615.0
2024-06-13 12:45:00,213.5,213.76,213.5,213.68,2776.0,213.5,213.76,213.5,213.68,2776.0
2024-06-13 12:50:00,213.82,213.87,213.8,213.87,815.0,213.82,213.87,213.8,213.87,815.0
2024-06-13 12:55:00,213.8,214.04,213.8,214.04,3541.0,213.8,214.04,213.8,214.04,3541.0
2024-06-13 13:00:00,214.01,214.02,213.59,213.74,8495.0,214.01,214.02,213.59,213.74,8495.0
2024-06-13 13:05:00,213.77,213.85,213.76,213.85,215.0,213.77,213.85,213.76,213.85,215.0
2024-06-13 13:10:00,213.78,213.79,213.69,213.69,3136.0,213.78,213.79,213.69,213.69,3136.0
2024-06-13 13:15:00,213.61,213.61,213.38,213.46,5241.0,213.61,213.61,213.38,213.46,5241.0
2024-06-13 13:20:00,213.54,213.82,213.51,213.82,4427.0,213.54,213.82,213.51,213.82,4427.0
2024-06-13 13:25:00,213.78,214.12,213.77,214.12,2020.0,213.78,214.12,213.77,214.12,2020.0
2024-06-13 13:30:00,214.12,214.2,213.99,213.99,1993.0,214.12,214.2,213.99,213.99,1993.0
2024-06-13 13:35:00,213.98,213.98,213.88,213.88,736.0,213.98,213.98,213.88,213.88,736.0
2024-06-13 13:40:00,213.88,214.01,213.84,213.97,2003.0,213.88,214.01,213.84,213.97,2003.0
2024-06-13 13:45:00,214.0,214.0,213.96,213.97,896.0,214.0,214.0,213.96,213.97,896.0
2024-06-13 13:50:00,214.02,214.06,213.92,214.02,2033.0,214.02,214.06,213.92,214.02,2033.0
2024-06-13 13:55:00,214.08,214.08,213.98,214.03,1100.0,214.08,214.08,213.98,214.03,1100.0
2024-06-13 14:00:00,214.03,214.03,213.73,213.73,3695.0,214.03,214.03,213.73,213.73,3695.0
2024-06-13 14:05:00,213.73,214.11,213.73,214.08,3775.0,213.73,214.11,213.73,214.08,3775.0
2024-06-13 14:10:00,214.08,214.13,214.03,214.03,4260.0,214.08,214.13,214.03,214.03,4260.0
2024-06-13 14:15:00,214.01,214.05,213.73,213.73,3534.0,214.01,214.05,213.73,213.73,3534.0
2024-06-13 14:20:00,213.73,213.79,213.73,213.78,600.0,213.73,213.79,213.73,213.78,600.0
2024-06-13 14:25:00,213.79,214.02,213.79,213.98,5770.0,213.79,214.02,213.79,213.98,5770.0
2024-06-13 14:30:00,213.95,214.02,213.86,213.88,2034.0,213.95,214.02,213.86,213.88,2034.0
2024-06-13 14:35:00,213.83,213.83,213.7,213.74,701.0,213.83,213.83,213.7,213.74,701.0
2024-06-13 14:40:00,213.7,213.78,213.7,213.72,505.0,213.7,213.78,213.7,213.72,505.0
2024-06-13 14:45:00,213.68,213.73,213.38,213.45,3345.0,213.68,213.73,213.38,213.45,3345.0
2024-06-13 14:50:00,213.46,213.51,213.33,213.44,2291.0,213.46,213.51,213.33,213.44,2291.0
2024-06-13 14:55:00,213.48,213.69,213.48,213.59,2558.0,213.48,213.69,213.48,213.59,2558.0
2024-06-13 15:00:00,213.53,213.76,213.5,213.75,1500.0,213.53,213.76,213.5,213.75,1500.0
2024-06-13 15:05:00,213.81,213.97,213.8,213.97,1479.0,213.81,213.97,213.8,213.97,1479.0
2024-06-13 15:10:00,213.86,213.92,213.8,213.9,2445.0,213.86,213.92,213.8,213.9,2445.0
2024-06-13 15:15:00,213.9,213.97,213.84,213.97,2999.0,213.9,213.97,213.84,213.97,2999.0
2024-06-13 15:20:00,214.0,214.04,213.93,214.02,4076.0,214.0,214.04,213.93,214.02,4076.0
2024-06-13 15:25:00,213.98,214.03,213.84,213.88,3485.0,213.98,214.03,213.84,213.88,3485.0
2024-06-13 15:30:00,213.81,213.99,213.71,213.9,8013.0,213.81,213.99,213.71,213.9,8013.0
2024-06-13 15:35:00,213.85,213.85,213.41,213.61,6488.0,213.85,213.85,213.41,213.61,6488.0
2024-06-13 15:40:00,213.67,213.87,213.64,213.86,4263.0,213.67,213.87,213.64,213.86,4263.0
2024-06-13 15:45:00,213.8,214.03,213.8,213.9,7715.0,213.8,214.03,213.8,213.9,7715.0
2024-06-13 15:50:00,213.86,214.05,213.77,213.89,11290.0,213.86,214.05,213.77,213.89,11290.0
2024-06-13 15:55:00,213.83,214.16,213.79,213.82,51623.0,213.83,214.16,213.79,213.82,51623.0
2024-06-14 09:30:00,212.8,213.38,211.02,211.85,14405.0,212.8,213.38,211.02,211.85,14405.0
2024-06-14 09:35:00,211.47,212.17,211.27,211.74,4400.0,211.47,212.17,211.27,211.74,4400.0
2024-06-14 09:40:00,212.12,212.3,211.72,211.73,2740.0,212.12,212.3,211.72,211.73,2740.0
2024-06-14 09:45:00,211.74,211.9,211.63,211.66,4544.0,211.74,211.9,211.63,211.66,4544.0
2024-06-14 09:50:00,211.67,211.76,211.26,211.75,3192.0,211.67,211.76,211.26,211.75,3192.0
2024-06-14 09:55:00,211.69,211.94,211.68,211.69,1591.0,211.69,211.94,211.68,211.69,1591.0
2024-06-14 10:00:00,211.63,211.63,210.82,210.92,5293.0,211.63,211.63,210.82,210.92,5293.0
2024-06-14 10:05:00,210.9,211.18,210.79,211.18,2512.0,210.9,211.18,210.79,211.18,2512.0
2024-06-14 10:10:00,211.14,211.38,211.13,211.31,1110.0,211.14,211.38,211.13,211.31,1110.0
2024-06-14 10:15:00,211.26,211.72,211.25,211.65,4604.0,211.26,211.72,211.25,211.65,4604.0
2024-06-14 10:20:00,211.55,211.73,211.55,211.65,3487.0,211.55,211.73,211.55,211.65,3487.0
2024-06-14 10:25:00,211.57,211.57,211.21,211.33,2606.0,211.57,211.57,211.21,211.33,2606.0
2024-06-14 10:30:00,211.31,211.42,211.28,211.42,4267.0,211.31,211.42,211.28,211.42,4267.0
2024-06-14 10:35:00,211.45,211.52,211.21,211.3,5299.0,211.45,211.52,211.21,211.3,5299.0
2024-06-14 10:40:00,211.15,211.45,211.08,211.35,4448.0,211.15,211.45,211.08,211.35,4448.0
2024-06-14 10:45:00,211.5,211.55,211.34,211.5,1953.0,211.5,211.55,211.34,211.5,1953.0
2024-06-14 10:50:00,211.49,211.55,211.19,211.33,2471.0,211.49,211.55,211.19,211.33,2471.0
2024-06-14 10:55:00,211.55,211.65,211.55,211.65,1528.0,211.55,211.65,211.55,211.65,1528.0
2024-06-14 11:00:00,211.66,211.72,211.48,211.56,1875.0,211.66,211.72,211.48,211.56,1875.0
2024-06-14 11:05:00,211.53,211.59,211.24,211.24,2401.0,211.53,211.59,211.24,211.24,2401.0
2024-06-14 11:10:00,211.37,211.78,211.37,211.7,1500.0,211.37,211.78,211.37,211.7,1500.0
2024-06-14 11:15:00,211.64,211.7,211.41,211.59,4284.0,211.64,211.7,211.41,211.59,4284.0
2024-06-14 11:20:00,211.56,211.63,211.48,211.58,2110.0,211.56,211.63,211.48,211.58,2110.0
2024-06-14 11:25:00,211.56,211.64,211.49,211.5,6137.0,211.56,211.64,211.49,211.5,6137.0
2024-06-14 11:30:00,211.56,211.71,211.26,211.28,17453.0,211.56,211.71,211.26,211.28,17453.0
2024-06-14 11:35:00,211.33,211.49,211.25,211.49,2105.0,211.33,211.49,211.25,211.49,2105.0
2024-06-14 11:40:00,211.42,211.49,211.23,211.49,3023.0,211.42,211.49,211.23,211.49,3023.0
2024-06-14 11:45:00,211.56,211.65,211.42,211.53,2888.0,211.56,211.65,211.42,211.53,2888.0
2024-06-14 11:50:00,211.63,211.63,211.41,211.42,1370.0,211.63,211.63,211.41,211.42,1370.0
2024-06-14 11:55:00,211.45,211.63,211.43,211.61,3109.0,211.45,211.63,211.43,211.61,3109.0
2024-06-14 12:00:00,211.54,211.6,211.47,211.54,1280.0,211.54,211.6,211.47,211.54,1280.0
2024-06-14 12:05:00,211.59,211.6,211.48,211.6,2400.0,211.59,211.6,211.48,211.6,2400.0
2024-06-14 12:10:00,211.6,211.73,211.59,211.66,4516.0,211.6,211.73,211.59,211.66,4516.0
2024-06-14 12:15:00,211.73,211.8,211.68,211.78,5181.0,211.73,211.8,211.68,211.78,5181.0
2024-06-14 12:20:00,211.78,211.89,211.78,211.79,3414.0,211.78,211.89,211.78,211.79,3414.0
2024-06-14 12:25:00,211.79,211.89,211.62,211.66,3168.0,211.79,211.89,211.62,211.66,3168.0
2024-06-14 12:30:00,211.65,211.66,211.58,211.66,2799.0,211.65,211.66,211.58,211.66,2799.0
2024-06-14 12:35:00,211.66,211.89,211.65,211.87,3991.0,211.66,211.89,211.65,211.87,3991.0
2024-06-14 12:40:00,211.91,212.0,211.87,211.9,4320.0,211.91,212.0,211.87,211.9,4320.0
2024-06-14 12:45:00,211.93,211.93,211.87,211.89,2662.0,211.93,211.93,211.87,211.89,2662.0
2024-06-14 12:50:00,211.94,212.34,211.94,212.08,2608.0,211.94,212.34,211.94,212.08,2608.0
2024-06-14 12:55:00,212.06,212.18,212.04,212.18,1690.0,212.06,212.18,212.04,212.18,1690.0
2024-06-14 13:00:00,212.23,212.28,212.12,212.18,3770.0,212.23,212.28,212.12,212.18,3770.0
2024-06-14 13:05:00,212.18,212.69,212.18,212.68,4648.0,212.18,212.69,212.18,212.68,4648.0
2024-06-14 13:10:00,212.66,213.02,212.65,212.76,2317.0,212.66,213.02,212.65,212.76,2317.0
2024-06-14 13:15:00,212.8,212.95,212.52,212.55,6157.0,212.8,212.95,212.52,212.55,6157.0
2024-06-14 13:20:00,212.53,212.53,212.31,212.31,2260.0,212.53,212.53,212.31,212.31,2260.0
2024-06-14 13:25:00,212.31,212.57,212.31,212.41,2758.0,212.31,212.57,212.31,212.41,2758.0
2024-06-14 13:30:00,212.51,212.53,212.42,212.53,2141.0,212.51,212.53,212.42,212.53,2141.0
2024-06-14 13:35:00,212.47,212.53,212.47,212.47,1063.0,212.47,212.53,212.47,212.47,1063.0
2024-06-14 13:40:00,212.41,212.42,212.09,212.11,4180.0,212.41,212.42,212.09,212.11,4180.0
2024-06-14 13:45:00,212.08,212.28,212.07,212.28,3701.0,212.08,212.28,212.07,212.28,3701.0
2024-06-14 13:50:00,212.2,212.25,212.14,212.25,1980.0,212.2,212.25,212.14,212.25,1980.0
2024-06-14 13:55:00,212.16,212.2,211.8,211.87,2800.0,212.16,212.2,211.8,211.87,2800.0
2024-06-14 14:00:00,211.85,212.03,211.85,212.0,2000.0,211.85,212.03,211.85,212.0,2000.0
2024-06-14 14:05:00,211.99,212.12,211.91,211.91,2012.0,211.99,212.12,211.91,211.91,2012.0
2024-06-14 14:10:00,211.99,212.06,211.94,212.01,1364.0,211.99,212.06,211.94,212.01,1364.0
2024-06-14 14:15:00,212.04,212.31,211.96,212.31,3000.0,212.04,212.31,211.96,212.31,3000.0
2024-06-14 14:20:00,212.33,212.38,212.33,212.37,2606.0,212.33,212.38,212.33,212.37,2606.0
2024-06-14 14:25:00,212.35,212.47,212.15,212.19,3837.0,212.35,212.47,212.15,212.19,3837.0
2024-06-14 14:30:00,212.15,212.18,212.11,212.12,1100.0,212.15,212.18,212.11,212.12,1100.0
2024-06-14 14:35:00,212.12,212.12,212.01,212.02,1724.0,212.12,212.12,212.01,212.02,1724.0
2024-06-14 14:40:00,212.02,212.27,212.01,212.27,3500.0,212.02,212.27,212.01,212.27,3500.0
2024-06-14 14:45:00,212.33,212.33,212.16,212.26,1600.0,212.33,212.33,212.16,212.26,1600.0
2024-06-14 14:50:00,212.3,212.58,212.3,212.54,3259.0,212.3,212.58,212.3,212.54,3259.0
2024-06-14 14:55:00,212.57,212.64,212.38,212.6,3388.0,212.57,212.64,212.38,212.6,3388.0
2024-06-14 15:00:00,212.58,212.58,212.43,212.44,3014.0,212.58,212.58,212.43,212.44,3014.0
2024-06-14 15:05:00,212.47,212.47,212.38,212.39,1568.0,212.47,212.47,212.38,212.39,1568.0
2024-06-14 15:10:00,212.38,212.41,212.19,212.21,3739.0,212.38,212.41,212.19,212.21,3739.0
2024-06-14 15:15:00,212.19,212.26,212.14,212.22,2002.0,212.19,212.26,212.14,212.22,2002.0
2024-06-14 15:20:00,212.22,212.4,212.17,212.36,6035.0,212.22,212.4,212.17,212.36,6035.0
2024-06-14 15:25:00,212.32,212.34,212.22,212.34,8159.0,212.32,212.34,212.22,212.34,8159.0
2024-06-14 15:30:00,212.3,212.3,211.98,212.0,7024.0,212.3,212.3,211.98,212.0,7024.0
2024-06-14 15:35:00,211.98,212.26,211.97,212.26,4829.0,211.98,212.26,211.97,212.26,4829.0
2024-06-14 15:40:00,212.18,212.28,212.1,212.25,4623.0,212.18,212.28,212.1,212.25,4623.0
2024-06-14 15:45:00,212.23,212.43,212.22,212.25,8025.0,212.23,212.43,212.22,212.25,8025.0
2024-06-14 15:50:00,212.25,212.57,212.16,212.57,13324.0,212.25,212.57,212.16,212.57,13324.0
2024-06-14 15:55:00,212.52,212.93,212.32,212.75,28722.0,212.52,212.93,212.32,212.75,28722.0
2024-06-17 09:30:00,211.83,211.83,209.76,210.9,16270.0,211.83,211.83,209.76,210.9,16270.0
2024-06-17 09:35:00,210.96,211.71,210.74,210.98,3424.0,210.96,211.71,210.74,210.98,3424.0
2024-06-17 09:40:00,210.97,211.7,210.97,211.68,5210.0,210.97,211.7,210.97,211.68,5210.0
2024-06-17 09:45:00,211.72,212.25,211.49,212.25,6443.0,211.72,212.25,211.49,212.25,6443.0
2024-06-17 09:50:00,212.21,212.66,212.16,212.31,1988.0,212.21,212.66,212.16,212.31,1988.0
2024-06-17 09:55:00,212.25,213.18,212.25,212.25,2779.0,212.25,213.18,212.25,212.25,2779.0
2024-06-17 10:00:00,212.31,212.31,211.48,211.91,11251.0,212.31,212.31,211.48,211.91,11251.0
2024-06-17 10:05:00,212.05,212.53,211.94,212.41,12655.0,212.05,212.53,211.94,212.41,12655.0
2024-06-17 10:10:00,212.41,212.5,211.98,212.04,3329.0,212.41,212.5,211.98,212.04,3329.0
2024-06-17 10:15:00,212.14,212.28,212.13,212.2,1646.0,212.14,212.28,212.13,212.2,1646.0
2024-06-17 10:20:00,212.16,212.2,211.38,211.42,8271.0,212.16,212.2,211.38,211.42,8271.0
2024-06-17 10:25:00,211.42,212.05,211.42,211.8,4496.0,211.42,212.05,211.42,211.8,4496.0
2024-06-17 10:30:00,211.71,211.91,211.6,211.75,3308.0,211.71,211.91,211.6,211.75,3308.0
2024-06-17 10:35:00,211.79,211.8,211.4,211.46,2486.0,211.79,211.8,211.4,211.46,2486.0
2024-06-17 10:40:00,211.38,211.68,211.32,211.68,3785.0,211.38,211.68,211.32,211.68,3785.0
2024-06-17 10:45:00,211.66,211.88,211.6,211.78,1526.0,211.66,211.88,211.6,211.78,1526.0
2024-06-17 10:50:00,211.78,211.98,211.42,211.43,10936.0,211.78,211.98,211.42,211.43,10936.0
2024-06-17 10:55:00,211.43,211.59,211.31,211.59,3045.0,211.43,211.59,211.31,211.59,3045.0
2024-06-17 11:00:00,211.59,211.68,211.35,211.68,2088.0,211.59,211.68,211.35,211.68,2088.0
2024-06-17 11:05:00,211.73,211.78,211.62,211.75,2021.0,211.73,211.78,211.62,211.75,2021.0
2024-06-17 11:10:00,211.75,211.84,211.73,211.84,5155.0,211.75,211.84,211.73,211.84,5155.0
2024-06-17 11:15:00,211.77,212.07,211.76,211.99,4681.0,211.77,212.07,211.76,211.99,4681.0
2024-06-17 11:20:00,211.96,212.44,211.95,212.44,52871.0,211.96,212.44,211.95,212.44,52871.0
2024-06-17 11:25:00,212.36,212.95,212.22,212.91,1846.0,212.36,212.95,212.22,212.91,1846.0
2024-06-17 11:30:00,212.82,212.89,212.65,212.72,2609.0,212.82,212.89,212.65,212.72,2609.0
2024-06-17 11:35:00,212.63,212.71,212.4,212.46,2219.0,212.63,212.71,212.4,212.46,2219.0
2024-06-17 11:40:00,212.51,212.65,212.5,212.5,4280.0,212.51,212.65,212.5,212.5,4280.0
2024-06-17 11:45:00,212.57,212.66,212.44,212.66,3632.0,212.57,212.66,212.44,212.66,3632.0
2024-06-17 11:50:00,212.66,212.7,212.49,212.49,1200.0,212.66,212.7,212.49,212.49,1200.0
2024-06-17 11:55:00,212.34,212.43,212.19,212.27,3855.0,212.34,212.43,212.19,212.27,3855.0
2024-06-17 12:00:00,212.21,212.24,211.96,212.05,2801.0,212.21,212.24,211.96,212.05,2801.0
2024-06-17 12:05:00,212.03,212.44,212.03,212.29,4545.0,212.03,212.44,212.03,212.29,4545.0
2024-06-17 12:10:00,212.34,212.45,212.26,212.33,3818.0,212.34,212.45,212.26,212.33,3818.0
2024-06-17 12:15:00,212.28,212.41,212.27,212.41,1524.0,212.28,212.41,212.27,212.41,1524.0
2024-06-17 12:20:00,212.34,212.41,212.23,212.39,1420.0,212.34,212.41,212.23,212.39,1420.0
2024-06-17 12:25:00,212.36,212.99,212.36,212.98,3006.0,212.36,212.99,212.36,212.98,3006.0
2024-06-17 12:30:00,213.0,213.02,212.56,212.56,3164.0,213.0,213.02,212.56,212.56,3164.0
2024-06-17 12:35:00,212.52,212.67,212.52,212.67,2247.0,212.52,212.67,212.52,212.67,2247.0
2024-06-17 12:40:00,212.68,212.85,212.59,212.59,4630.0,212.68,212.85,212.59,212.59,4630.0
2024-06-17 12:45:00,212.59,212.86,212.59,212.86,6205.0,212.59,212.86,212.59,212.86,6205.0
2024-06-17 12:50:00,212.95,213.06,212.86,213.01,1200.0,212.95,213.06,212.86,213.01,1200.0
2024-06-17 12:55:00,212.95,212.99,212.86,212.89,2360.0,212.95,212.99,212.86,212.89,2360.0
2024-06-17 13:00:00,212.91,212.91,212.78,212.84,1094.0,212.91,212.91,212.78,212.84,1094.0
2024-06-17 13:05:00,212.81,213.02,212.8,212.96,1664.0,212.81,213.02,212.8,212.96,1664.0
2024-06-17 13:10:00,212.96,213.02,212.88,212.88,1882.0,212.96,213.02,212.88,212.88,1882.0
2024-06-17 13:15:00,212.9,213.12,212.87,212.95,2466.0,212.9,213.12,212.87,212.95,2466.0
2024-06-17 13:20:00,212.95,212.95,212.62,212.68,2510.0,212.95,212.95,212.62,212.68,2510.0
2024-06-17 13:25:00,212.68,212.76,212.62,212.76,1319.0,212.68,212.76,212.62,212.76,1319.0
2024-06-17 13:30:00,212.76,213.14,212.76,212.94,3727.0,212.76,213.14,212.76,212.94,3727.0
2024-06-17 13:35:00,213.01,213.4,213.01,213.4,1176.0,213.01,213.4,213.01,213.4,1176.0
2024-06-17 13:40:00,213.4,213.4,213.26,213.29,1599.0,213.4,213.4,213.26,213.29,1599.0
2024-06-17 13:45:00,213.27,213.27,213.17,213.22,1599.0,213.27,213.27,213.17,213.22,1599.0
2024-06-17 13:50:00,213.21,213.35,213.18,213.35,2222.0,213.21,213.35,213.18,213.35,2222.0
2024-06-17 13:55:00,213.28,213.35,213.16,213.3,2616.0,213.28,213.35,213.16,213.3,2616.0
2024-06-17 14:00:00,213.39,213.51,213.32,213.49,2416.0,213.39,213.51,213.32,213.49,2416.0
2024-06-17 14:05:00,213.49,213.7,213.44,213.7,1760.0,213.49,213.7,213.44,213.7,1760.0
2024-06-17 14:10:00,213.73,213.74,213.54,213.54,35178.0,213.73,213.74,213.54,213.54,35178.0
2024-06-17 14:15:00,213.51,213.54,213.41,213.46,3674.0,213.51,213.54,213.41,213.46,3674.0
2024-06-17 14:20:00,213.45,213.68,213.41,213.67,3131.0,213.45,213.68,213.41,213.67,3131.0
2024-06-17 14:25:00,213.61,213.64,213.45,213.55,4816.0,213.61,213.64,213.45,213.55,4816.0
2024-06-17 14:30:00,213.55,213.55,213.38,213.4,2200.0,213.55,213.55,213.38,213.4,2200.0
2024-06-17 14:35:00,213.4,213.46,213.34,213.35,3509.0,213.4,213.46,213.34,213.35,3509.0
2024-06-17 14:40:00,213.34,213.45,213.3,213.4,4089.0,213.34,213.45,213.3,213.4,4089.0
2024-06-17 14:45:00,213.37,213.62,213.34,213.55,2649.0,213.37,213.62,213.34,213.55,2649.0
2024-06-17 14:50:00,213.6,213.6,213.48,213.49,3843.0,213.6,213.6,213.48,213.49,3843.0
2024-06-17 14:55:00,213.49,213.49,213.36,213.39,3686.0,213.49,213.49,213.36,213.39,3686.0
2024-06-17 15:00:00,213.4,213.46,213.25,213.35,7064.0,213.4,213.46,213.25,213.35,7064.0
2024-06-17 15:05:00,213.32,213.39,213.12,213.12,2100.0,213.32,213.39,213.12,213.12,2100.0
2024-06-17 15:10:00,213.13,213.42,213.12,213.42,3715.0,213.13,213.42,213.12,213.42,3715.0
2024-06-17 15:15:00,213.35,213.73,213.31,213.53,10394.0,213.35,213.73,213.31,213.53,10394.0
2024-06-17 15:20:00,213.53,213.53,213.32,213.42,4227.0,213.53,213.53,213.32,213.42,4227.0
2024-06-17 15:25:00,213.4,213.46,213.3,213.31,4076.0,213.4,213.46,213.3,213.31,4076.0
2024-06-17 15:30:00,213.26,213.56,213.26,213.47,2258.0,213.26,213.56,213.26,213.47,2258.0
2024-06-17 15:35:00,213.38,213.41,213.26,213.3,5019.0,213.38,213.41,213.26,213.3,5019.0
2024-06-17 15:40:00,213.34,213.4,212.96,213.09,5601.0,213.34,213.4,212.96,213.09,5601.0
2024-06-17 15:45:00,213.09,213.27,213.0,213.1,6190.0,213.09,213.27,213.0,213.1,6190.0
2024-06-17 15:50:00,213.01,213.2,212.97,213.08,9450.0,213.01,213.2,212.97,213.08,9450.0
2024-06-17 15:55:00,213.0,213.37,212.96,213.35,40773.0,213.0,213.37,212.96,213.35,40773.0
2024-06-18 09:30:00,214.04,214.52,213.85,214.06,8923.0,214.04,214.52,213.85,214.06,8923.0
2024-06-18 09:35:00,213.99,214.27,213.99,214.04,300.0,213.99,214.27,213.99,214.04,300.0
2024-06-18 09:40:00,214.37,214.85,214.26,214.84,7140.0,214.37,214.85,214.26,214.84,7140.0
2024-06-18 09:45:00,214.42,214.65,214.4,214.62,2075.0,214.42,214.65,214.4,214.62,2075.0
2024-06-18 09:50:00,214.64,214.82,214.4,214.4,2995.0,214.64,214.82,214.4,214.4,2995.0
2024-06-18 09:55:00,214.3,214.45,213.35,213.46,7553.0,214.3,214.45,213.35,213.46,7553.0
2024-06-18 10:00:00,213.53,213.79,213.18,213.72,5342.0,213.53,213.79,213.18,213.72,5342.0
2024-06-18 10:05:00,213.7,213.73,213.5,213.65,3183.0,213.7,213.73,213.5,213.65,3183.0
2024-06-18 10:10:00,213.36,213.52,213.26,213.34,2434.0,213.36,213.52,213.26,213.34,2434.0
2024-06-18 10:15:00,213.33,213.34,212.94,213.01,4959.0,213.33,213.34,212.94,213.01,4959.0
2024-06-18 10:20:00,213.1,213.4,213.1,213.2,1375.0,213.1,213.4,213.1,213.2,1375.0
2024-06-18 10:25:00,213.19,213.4,213.11,213.36,1517.0,213.19,213.4,213.11,213.36,1517.0
2024-06-18 10:30:00,213.39,213.53,213.39,213.53,1849.0,213.39,213.53,213.39,213.53,1849.0
2024-06-18 10:35:00,213.59,213.65,213.48,213.62,726.0,213.59,213.65,213.48,213.62,726.0
2024-06-18 10:40:00,213.73,213.74,213.67,213.67,627.0,213.73,213.74,213.67,213.67,627.0
2024-06-18 10:45:00,213.62,213.67,213.49,213.67,2304.0,213.62,213.67,213.49,213.67,2304.0
2024-06-18 10:50:00,213.67,214.4,213.67,214.4,13725.0,213.67,214.4,213.67,214.4,13725.0
2024-06-18 10:55:00,214.35,214.61,214.34,214.61,2800.0,214.35,214.61,214.34,214.61,2800.0
2024-06-18 11:00:00,214.61,214.77,214.54,214.75,2678.0,214.61,214.77,214.54,214.75,2678.0
2024-06-18 11:05:00,214.64,214.78,214.57,214.71,1702.0,214.64,214.78,214.57,214.71,1702.0
2024-06-18 11:10:00,214.71,215.56,214.71,215.45,2580.0,214.71,215.56,214.71,215.45,2580.0
2024-06-18 11:15:00,215.51,215.72,215.35,215.72,3769.0,215.51,215.72,215.35,215.72,3769.0
2024-06-18 11:20:00,215.67,215.82,215.47,215.47,3458.0,215.67,215.82,215.47,215.47,3458.0
2024-06-18 11:25:00,215.5,215.5,215.12,215.18,1716.0,215.5,215.5,215.12,215.18,1716.0
2024-06-18 11:30:00,215.26,215.26,214.88,215.08,2382.0,215.26,215.26,214.88,215.08,2382.0
2024-06-18 11:35:00,215.14,215.14,214.96,215.07,3013.0,215.14,215.14,214.96,215.07,3013.0
2024-06-18 11:40:00,214.97,215.09,214.68,214.68,3884.0,214.97,215.09,214.68,214.68,3884.0
2024-06-18 11:45:00,214.71,214.98,214.65,214.97,1596.0,214.71,214.98,214.65,214.97,1596.0
2024-06-18 11:50:00,214.95,215.42,214.91,215.41,8030.0,214.95,215.42,214.91,215.41,8030.0
2024-06-18 11:55:00,215.39,215.77,215.29,215.77,7083.0,215.39,215.77,215.29,215.77,7083.0
2024-06-18 12:00:00,215.78,215.89,215.47,215.6,5467.0,215.78,215.89,215.47,215.6,5467.0
2024-06-18 12:05:00,215.75,215.92,215.72,215.73,3283.0,215.75,215.92,215.72,215.73,3283.0
2024-06-18 12:10:00,215.78,215.91,215.68,215.91,2205.0,215.78,215.91,215.68,215.91,2205.0
2024-06-18 12:15:00,215.84,215.84,215.62,215.67,2307.0,215.84,215.84,215.62,215.67,2307.0
2024-06-18 12:20:00,215.74,216.24,215.73,216.09,3541.0,215.74,216.24,215.73,216.09,3541.0
2024-06-18 12:25:00,216.15,216.22,216.07,216.16,3511.0,216.15,216.22,216.07,216.16,3511.0
2024-06-18 12:30:00,216.0,216.11,215.8,216.11,5023.0,216.0,216.11,215.8,216.11,5023.0
2024-06-18 12:35:00,216.03,216.2,215.94,216.02,3151.0,216.03,216.2,215.94,216.02,3151.0
2024-06-18 12:40:00,216.02,216.25,216.01,216.11,2853.0,216.02,216.25,216.01,216.11,2853.0
2024-06-18 12:45:00,216.04,216.04,215.63,215.64,2443.0,216.04,216.04,215.63,215.64,2443.0
2024-06-18 12:50:00,215.64,215.86,215.49,215.49,3891.0,215.64,215.86,215.49,215.49,3891.0
2024-06-18 12:55:00,215.36,215.42,215.23,215.28,2664.0,215.36,215.42,215.23,215.28,2664.0
2024-06-18 13:00:00,215.23,215.23,214.82,214.84,2625.0,215.23,215.23,214.82,214.84,2625.0
2024-06-18 13:05:00,214.82,215.06,214.77,215.05,2618.0,214.82,215.06,214.77,215.05,2618.0
2024-06-18 13:10:00,215.05,215.22,214.98,215.03,7109.0,215.05,215.22,214.98,215.03,7109.0
2024-06-18 13:15:00,214.94,214.96,214.84,214.88,3272.0,214.94,214.96,214.84,214.88,3272.0
2024-06-18 13:20:00,214.91,215.13,214.91,215.0,2281.0,214.91,215.13,214.91,215.0,2281.0
2024-06-18 13:25:00,214.91,215.1,214.91,215.03,2468.0,214.91,215.1,214.91,215.03,2468.0
2024-06-18 13:30:00,215.05,215.05,214.87,215.04,2667.0,215.05,215.05,214.87,215.04,2667.0
2024-06-18 13:35:00,214.92,215.04,214.85,214.95,3726.0,214.92,215.04,214.85,214.95,3726.0
2024-06-18 13:40:00,214.96,214.97,214.62,214.62,1901.0,214.96,214.97,214.62,214.62,1901.0
2024-06-18 13:45:00,214.69,214.74,214.57,214.74,3406.0,214.69,214.74,214.57,214.74,3406.0
2024-06-18 13:50:00,214.72,214.77,214.53,214.53,1523.0,214.72,214.77,214.53,214.53,1523.0
2024-06-18 13:55:00,214.5,214.67,214.44,214.58,1878.0,214.5,214.67,214.44,214.58,1878.0
2024-06-18 14:00:00,214.45,214.49,214.16,214.36,1700.0,214.45,214.49,214.16,214.36,1700.0
2024-06-18 14:05:00,214.56,214.77,214.56,214.77,558.0,214.56,214.77,214.56,214.77,558.0
2024-06-18 14:10:00,214.7,214.7,214.51,214.58,2185.0,214.7,214.7,214.51,214.58,2185.0
2024-06-18 14:15:00,214.51,214.51,214.35,214.35,3013.0,214.51,214.51,214.35,214.35,3013.0
2024-06-18 14:20:00,214.37,214.41,214.17,214.18,1333.0,214.37,214.41,214.17,214.18,1333.0
2024-06-18 14:25:00,214.22,214.27,214.1,214.11,3256.0,214.22,214.27,214.1,214.11,3256.0
2024-06-18 14:30:00,214.11,214.14,213.71,213.71,2281.0,214.11,214.14,213.71,213.71,2281.0
2024-06-18 14:35:00,213.76,213.77,213.2,213.2,1605.0,213.76,213.77,213.2,213.2,1605.0
2024-06-18 14:40:00,213.35,213.45,213.13,213.13,4623.0,213.35,213.45,213.13,213.13,4623.0
2024-06-18 14:45:00,213.12,213.29,213.01,213.11,3677.0,213.12,213.29,213.01,213.11,3677.0
2024-06-18 14:50:00,213.01,213.05,212.81,212.81,1694.0,213.01,213.05,212.81,212.81,1694.0
2024-06-18 14:55:00,212.86,213.19,212.84,213.19,4900.0,212.86,213.19,212.84,213.19,4900.0
2024-06-18 15:00:00,213.16,213.23,212.51,212.51,14780.0,213.16,213.23,212.51,212.51,14780.0
2024-06-18 15:05:00,212.5,212.5,212.2,212.2,5147.0,212.5,212.5,212.2,212.2,5147.0
2024-06-18 15:10:00,212.19,212.62,212.15,212.51,7688.0,212.19,212.62,212.15,212.51,7688.0
2024-06-18 15:15:00,212.48,212.54,212.42,212.43,2727.0,212.48,212.54,212.42,212.43,2727.0
2024-06-18 15:20:00,212.44,212.69,212.37,212.37,9152.0,212.44,212.69,212.37,212.37,9152.0
2024-06-18 15:25:00,212.36,212.63,212.35,212.42,5670.0,212.36,212.63,212.35,212.42,5670.0
2024-06-18 15:30:00,212.33,212.55,212.22,212.55,5977.0,212.33,212.55,212.22,212.55,5977.0
2024-06-18 15:35:00,212.48,212.86,212.48,212.78,5671.0,212.48,212.86,212.48,212.78,5671.0
2024-06-18 15:40:00,212.76,212.81,212.47,212.5,7555.0,212.76,212.81,212.47,212.5,7555.0
2024-06-18 15:45:00,212.57,212.69,212.41,212.42,12019.0,212.57,212.69,212.41,212.42,12019.0
2024-06-18 15:50:00,212.42,212.73,212.42,212.7,24610.0,212.42,212.73,212.42,212.7,24610.0
2024-06-18 15:55:00,212.61,212.97,212.52,212.97,52107.0,212.61,212.97,212.52,212.97,52107.0
2024-06-20 09:30:00,210.52,211.77,209.61,211.37,18255.0,210.52,211.77,209.61,211.37,18255.0
2024-06-20 09:35:00,210.97,211.69,210.86,211.27,1961.0,210.97,211.69,210.86,211.27,1961.0
2024-06-20 09:40:00,211.58,211.58,210.99,211.11,1868.0,211.58,211.58,210.99,211.11,1868.0
2024-06-20 09:45:00,211.1,211.75,210.75,211.75,3000.0,211.1,211.75,210.75,211.75,3000.0
2024-06-20 09:50:00,211.73,212.46,211.73,212.46,575.0,211.73,212.46,211.73,212.46,575.0
2024-06-20 09:55:00,212.46,212.46,212.06,212.06,781.0,212.46,212.46,212.06,212.06,781.0
2024-06-20 10:00:00,211.96,212.22,211.77,211.96,6115.0,211.96,212.22,211.77,211.96,6115.0
2024-06-20 10:05:00,211.67,211.86,211.47,211.82,3345.0,211.67,211.86,211.47,211.82,3345.0
2024-06-20 10:10:00,211.61,212.36,211.61,212.28,4225.0,211.61,212.36,211.61,212.28,4225.0
2024-06-20 10:15:00,212.38,212.85,212.2,212.8,3796.0,212.38,212.85,212.2,212.8,3796.0
2024-06-20 10:20:00,212.75,212.75,212.39,212.49,2342.0,212.75,212.75,212.39,212.49,2342.0
2024-06-20 10:25:00,212.61,212.81,212.58,212.81,829.0,212.61,212.81,212.58,212.81,829.0
2024-06-20 10:30:00,212.6,212.6,212.03,212.16,4385.0,212.6,212.6,212.03,212.16,4385.0
2024-06-20 10:35:00,212.26,212.48,212.14,212.48,4856.0,212.26,212.48,212.14,212.48,4856.0
2024-06-20 10:40:00,212.42,212.94,212.42,212.8,2268.0,212.42,212.94,212.42,212.8,2268.0
2024-06-20 10:45:00,212.84,212.94,212.79,212.83,1190.0,212.84,212.94,212.79,212.83,1190.0
2024-06-20 10:50:00,212.73,212.82,212.73,212.82,200.0,212.73,212.82,212.73,212.82,200.0
2024-06-20 10:55:00,212.75,213.03,212.66,213.03,3060.0,212.75,213.03,212.66,213.03,3060.0
2024-06-20 11:00:00,213.03,213.26,213.02,213.2,725.0,213.03,213.26,213.02,213.2,725.0
2024-06-20 11:05:00,213.16,213.16,212.99,213.03,2458.0,213.16,213.16,212.99,213.03,2458.0
2024-06-20 11:10:00,213.0,213.07,212.21,212.24,11271.0,213.0,213.07,212.21,212.24,11271.0
2024-06-20 11:15:00,212.25,213.0,212.25,212.91,5961.0,212.25,213.0,212.25,212.91,5961.0
2024-06-20 11:20:00,212.63,212.83,212.62,212.78,1304.0,212.63,212.83,212.62,212.78,1304.0
2024-06-20 11:25:00,212.67,212.78,212.57,212.77,2491.0,212.67,212.78,212.57,212.77,2491.0
2024-06-20 11:30:00,212.67,212.67,212.36,212.44,3100.0,212.67,212.67,212.36,212.44,3100.0
2024-06-20 11:35:00,212.44,212.44,212.1,212.33,3812.0,212.44,212.44,212.1,212.33,3812.0
2024-06-20 11:40:00,212.34,212.55,212.27,212.52,1291.0,212.34,212.55,212.27,212.52,1291.0
2024-06-20 11:45:00,212.5,212.5,212.27,212.43,1805.0,212.5,212.5,212.27,212.43,1805.0
2024-06-20 11:50:00,212.53,212.81,212.46,212.81,2072.0,212.53,212.81,212.46,212.81,2072.0
2024-06-20 11:55:00,212.72,213.02,212.65,212.78,5849.0,212.72,213.02,212.65,212.78,5849.0
2024-06-20 12:00:00,212.79,212.94,212.68,212.94,1375.0,212.79,212.94,212.68,212.94,1375.0
2024-06-20 12:05:00,212.88,212.88,212.76,212.83,1150.0,212.88,212.88,212.76,212.83,1150.0
2024-06-20 12:10:00,212.85,213.07,212.85,213.07,2198.0,212.85,213.07,212.85,213.07,2198.0
2024-06-20 12:15:00,212.84,212.95,212.8,212.8,1506.0,212.84,212.95,212.8,212.8,1506.0
2024-06-20 12:20:00,212.7,212.93,212.7,212.7,1420.0,212.7,212.93,212.7,212.7,1420.0
2024-06-20 12:25:00,212.71,212.84,212.65,212.76,1989.0,212.71,212.84,212.65,212.76,1989.0
2024-06-20 12:30:00,212.63,213.04,212.53,212.86,3476.0,212.63,213.04,212.53,212.86,3476.0
2024-06-20 12:35:00,212.76,212.9,212.72,212.83,700.0,212.76,212.9,212.72,212.83,700.0
2024-06-20 12:40:00,212.92,213.01,212.92,213.01,500.0,212.92,213.01,212.92,213.01,500.0
2024-06-20 12:45:00,213.04,213.07,212.85,212.98,2928.0,213.04,213.07,212.85,212.98,2928.0
2024-06-20 12:50:00,212.97,213.08,212.88,212.92,2957.0,212.97,213.08,212.88,212.92,2957.0
2024-06-20 12:55:00,212.91,212.98,212.71,212.73,2090.0,212.91,212.98,212.71,212.73,2090.0
2024-06-20 13:00:00,212.7,212.75,212.59,212.75,1300.0,212.7,212.75,212.59,212.75,1300.0
2024-06-20 13:05:00,212.82,212.83,212.7,212.7,740.0,212.82,212.83,212.7,212.7,740.0
2024-06-20 13:10:00,212.74,212.83,212.74,212.78,1900.0,212.74,212.83,212.74,212.78,1900.0
2024-06-20 13:15:00,212.73,212.73,212.49,212.49,800.0,212.73,212.73,212.49,212.49,800.0
2024-06-20 13:20:00,212.48,212.57,212.43,212.46,1310.0,212.48,212.57,212.43,212.46,1310.0
2024-06-20 13:25:00,212.51,212.98,212.46,212.86,7574.0,212.51,212.98,212.46,212.86,7574.0
2024-06-20 13:30:00,212.83,212.9,212.64,212.81,2401.0,212.83,212.9,212.64,212.81,2401.0
2024-06-20 13:35:00,212.71,212.89,212.65,212.65,3239.0,212.71,212.89,212.65,212.65,3239.0
2024-06-20 13:40:00,212.9,213.46,212.82,213.43,6805.0,212.9,213.46,212.82,213.43,6805.0
2024-06-20 13:45:00,213.44,213.73,213.38,213.65,1520.0,213.44,213.73,213.38,213.65,1520.0
2024-06-20 13:50:00,213.62,213.85,213.54,213.85,2207.0,213.62,213.85,213.54,213.85,2207.0
2024-06-20 13:55:00,213.89,214.12,213.89,214.02,1389.0,213.89,214.12,213.89,214.02,1389.0
2024-06-20 14:00:00,214.28,214.28,214.09,214.24,1342.0,214.28,214.28,214.09,214.24,1342.0
2024-06-20 14:05:00,214.22,214.22,214.0,214.13,8606.0,214.22,214.22,214.0,214.13,8606.0
2024-06-20 14:10:00,214.18,214.19,213.94,213.99,4602.0,214.18,214.19,213.94,213.99,4602.0
2024-06-20 14:15:00,214.01,214.04,213.86,214.01,4097.0,214.01,214.04,213.86,214.01,4097.0
2024-06-20 14:20:00,213.93,214.02,213.84,213.97,3787.0,213.93,214.02,213.84,213.97,3787.0
2024-06-20 14:25:00,213.99,214.11,213.89,214.09,4409.0,213.99,214.11,213.89,214.09,4409.0
2024-06-20 14:30:00,214.16,214.16,213.88,213.88,3379.0,214.16,214.16,213.88,213.88,3379.0
2024-06-20 14:35:00,213.84,213.84,213.71,213.73,1103.0,213.84,213.84,213.71,213.73,1103.0
2024-06-20 14:40:00,213.78,213.86,213.62,213.62,2752.0,213.78,213.86,213.62,213.62,2752.0
2024-06-20 14:45:00,213.66,213.74,213.52,213.64,2557.0,213.66,213.74,213.52,213.64,2557.0
2024-06-20 14:50:00,213.72,213.79,213.64,213.77,900.0,213.72,213.79,213.64,213.77,900.0
2024-06-20 14:55:00,213.68,213.9,213.68,213.86,2525.0,213.68,213.9,213.68,213.86,2525.0
2024-06-20 15:00:00,213.86,213.9,213.29,213.41,3332.0,213.86,213.9,213.29,213.41,3332.0
2024-06-20 15:05:00,213.48,213.56,213.47,213.48,1114.0,213.48,213.56,213.47,213.48,1114.0
2024-06-20 15:10:00,213.47,213.6,213.47,213.6,800.0,213.47,213.6,213.47,213.6,800.0
2024-06-20 15:15:00,213.56,213.56,213.36,213.44,1628.0,213.56,213.56,213.36,213.44,1628.0
2024-06-20 15:20:00,213.42,213.46,213.15,213.19,2994.0,213.42,213.46,213.15,213.19,2994.0
2024-06-20 15:25:00,213.21,213.57,213.19,213.43,3832.0,213.21,213.57,213.19,213.43,3832.0
2024-06-20 15:30:00,213.63,213.63,213.32,213.62,2997.0,213.63,213.63,213.32,213.62,2997.0
2024-06-20 15:35:00,213.69,213.69,213.52,213.68,3341.0,213.69,213.69,213.52,213.68,3341.0
2024-06-20 15:40:00,213.62,213.88,213.52,213.76,6521.0,213.62,213.88,213.52,213.76,6521.0
2024-06-20 15:45:00,213.88,213.93,213.57,213.57,6147.0,213.88,213.93,213.57,213.57,6147.0
2024-06-20 15:50:00,213.54,214.04,213.52,213.97,17447.0,213.54,214.04,213.52,213.97,17447.0
2024-06-20 15:55:00,213.95,214.22,213.63,214.2,71916.0,213.95,214.22,213.63,214.2,71916.0
2024-06-21 09:30:00,215.31,215.87,213.9,215.83,136933.0,215.31,215.87,213.9,215.83,136933.0
2024-06-21 09:35:00,215.48,215.89,215.09,215.38,8317.0,215.48,215.89,215.09,215.38,8317.0
2024-06-21 09:40:00,215.37,215.61,214.8,215.22,5076.0,215.37,215.61,214.8,215.22,5076.0
2024-06-21 09:45:00,215.18,215.63,214.62,215.51,4922.0,215.18,215.63,214.62,215.51,4922.0
2024-06-21 09:50:00,215.51,215.88,215.3,215.88,10569.0,215.51,215.88,215.3,215.88,10569.0
2024-06-21 09:55:00,216.28,216.63,215.66,215.68,7133.0,216.28,216.63,215.66,215.68,7133.0
2024-06-21 10:00:00,215.75,216.18,215.68,215.94,6901.0,215.75,216.18,215.68,215.94,6901.0
2024-06-21 10:05:00,216.31,216.31,215.98,216.17,3630.0,216.31,216.31,215.98,216.17,3630.0
2024-06-21 10:10:00,216.05,216.2,215.88,216.01,8441.0,216.05,216.2,215.88,216.01,8441.0
2024-06-21 10:15:00,216.04,216.07,215.86,215.87,13465.0,216.04,216.07,215.86,215.87,13465.0
2024-06-21 10:20:00,216.02,216.06,215.85,216.01,5179.0,216.02,216.06,215.85,216.01,5179.0
2024-06-21 10:25:00,216.06,216.06,215.9,216.01,5583.0,216.06,216.06,215.9,216.01,5583.0
2024-06-21 10:30:00,215.9,216.04,215.87,215.9,2175.0,215.9,216.04,215.87,215.9,2175.0
2024-06-21 10:35:00,215.97,216.18,215.91,216.03,9817.0,215.97,216.18,215.91,216.03,9817.0
2024-06-21 10:40:00,215.9,215.9,215.74,215.75,1842.0,215.9,215.9,215.74,215.75,1842.0
2024-06-21 10:45:00,215.76,216.23,215.75,216.15,2129.0,215.76,216.23,215.75,216.15,2129.0
2024-06-21 10:50:00,216.28,217.0,216.26,216.88,3586.0,216.28,217.0,216.26,216.88,3586.0
2024-06-21 10:55:00,216.87,217.04,216.77,217.04,2905.0,216.87,217.04,216.77,217.04,2905.0
2024-06-21 11:00:00,216.95,217.15,216.69,216.75,12324.0,216.95,217.15,216.69,216.75,12324.0
2024-06-21 11:05:00,216.75,217.04,216.75,216.95,2853.0,216.75,217.04,216.75,216.95,2853.0
2024-06-21 11:10:00,216.94,217.04,216.85,216.94,2431.0,216.94,217.04,216.85,216.94,2431.0
2024-06-21 11:15:00,216.93,216.93,216.67,216.7,4445.0,216.93,216.93,216.67,216.7,4445.0
2024-06-21 11:20:00,216.66,216.66,216.55,216.56,1707.0,216.66,216.66,216.55,216.56,1707.0
2024-06-21 11:25:00,216.59,216.82,216.47,216.82,1645.0,216.59,216.82,216.47,216.82,1645.0
2024-06-21 11:30:00,216.77,216.8,216.75,216.75,458.0,216.77,216.8,216.75,216.75,458.0
2024-06-21 11:35:00,216.85,216.9,216.51,216.51,1500.0,216.85,216.9,216.51,216.51,1500.0
2024-06-21 11:40:00,216.54,216.66,216.36,216.36,2661.0,216.54,216.66,216.36,216.36,2661.0
2024-06-21 11:45:00,216.26,216.26,216.08,216.16,710.0,216.26,216.26,216.08,216.16,710.0
2024-06-21 11:50:00,216.11,216.11,215.93,216.08,5746.0,216.11,216.11,215.93,216.08,5746.0
2024-06-21 11:55:00,215.99,216.03,215.83,215.98,1399.0,215.99,216.03,215.83,215.98,1399.0
2024-06-21 12:00:00,216.06,216.06,215.74,215.85,2630.0,216.06,216.06,215.74,215.85,2630.0
2024-06-21 12:05:00,215.75,215.82,215.34,215.54,1258.0,215.75,215.82,215.34,215.54,1258.0
2024-06-21 12:10:00,215.61,215.73,215.61,215.61,1659.0,215.61,215.73,215.61,215.61,1659.0
2024-06-21 12:15:00,215.65,215.72,215.59,215.63,1066.0,215.65,215.72,215.59,215.63,1066.0
2024-06-21 12:20:00,215.68,215.81,215.67,215.74,1042.0,215.68,215.81,215.67,215.74,1042.0
2024-06-21 12:25:00,215.71,215.74,215.66,215.66,689.0,215.71,215.74,215.66,215.66,689.0
2024-06-21 12:30:00,215.69,215.71,215.56,215.56,1206.0,215.69,215.71,215.56,215.56,1206.0
2024-06-21 12:35:00,215.6,215.66,215.5,215.66,735.0,215.6,215.66,215.5,215.66,735.0
2024-06-21 12:40:00,215.69,215.71,215.59,215.59,1531.0,215.69,215.71,215.59,215.59,1531.0
2024-06-21 12:45:00,215.59,215.66,215.53,215.63,1100.0,215.59,215.66,215.53,215.63,1100.0
2024-06-21 12:50:00,215.55,215.77,215.55,215.61,2562.0,215.55,215.77,215.55,215.61,2562.0
2024-06-21 12:55:00,215.52,215.58,215.41,215.41,3612.0,215.52,215.58,215.41,215.41,3612.0
2024-06-21 13:00:00,215.35,215.43,215.35,215.43,875.0,215.35,215.43,215.35,215.43,875.0
2024-06-21 13:05:00,215.37,215.42,215.3,215.3,1189.0,215.37,215.42,215.3,215.3,1189.0
2024-06-21 13:10:00,215.31,215.31,215.15,215.15,765.0,215.31,215.31,215.15,215.15,765.0
2024-06-21 13:15:00,215.21,215.41,215.21,215.4,645.0,215.21,215.41,215.21,215.4,645.0
2024-06-21 13:20:00,215.31,215.41,215.16,215.16,2121.0,215.31,215.41,215.16,215.16,2121.0
2024-06-21 13:25:00,215.24,215.29,215.19,215.27,1321.0,215.24,215.29,215.19,215.27,1321.0
2024-06-21 13:30:00,215.21,215.25,215.18,215.25,1000.0,215.21,215.25,215.18,215.25,1000.0
2024-06-21 13:35:00,215.27,215.58,215.18,215.58,1841.0,215.27,215.58,215.18,215.58,1841.0
2024-06-21 13:40:00,215.6,215.65,215.44,215.44,3074.0,215.6,215.65,215.44,215.44,3074.0
2024-06-21 13:45:00,215.35,215.36,215.17,215.36,603.0,215.35,215.36,215.17,215.36,603.0
2024-06-21 13:50:00,215.21,215.45,215.21,215.37,1216.0,215.21,215.45,215.21,215.37,1216.0
2024-06-21 13:55:00,215.47,215.51,215.38,215.46,1976.0,215.47,215.51,215.38,215.46,1976.0
2024-06-21 14:00:00,215.5,215.5,215.12,215.21,3420.0,215.5,215.5,215.12,215.21,3420.0
2024-06-21 14:05:00,215.22,215.37,215.21,215.31,1833.0,215.22,215.37,215.21,215.31,1833.0
2024-06-21 14:10:00,215.34,215.39,215.02,215.02,13098.0,215.34,215.39,215.02,215.02,13098.0
2024-06-21 14:15:00,215.32,215.53,215.32,215.36,2538.0,215.32,215.53,215.32,215.36,2538.0
2024-06-21 14:20:00,215.44,215.44,215.05,215.19,2768.0,215.44,215.44,215.05,215.19,2768.0
2024-06-21 14:25:00,215.13,215.34,215.13,215.3,1439.0,215.13,215.34,215.13,215.3,1439.0
2024-06-21 14:30:00,215.34,215.39,215.3,215.32,1247.0,215.34,215.39,215.3,215.32,1247.0
2024-06-21 14:35:00,215.39,215.56,215.34,215.53,2537.0,215.39,215.56,215.34,215.53,2537.0
2024-06-21 14:40:00,215.54,215.79,215.52,215.72,2379.0,215.54,215.79,215.52,215.72,2379.0
2024-06-21 14:45:00,215.8,215.83,215.68,215.75,2559.0,215.8,215.83,215.68,215.75,2559.0
2024-06-21 14:50:00,215.75,215.83,215.69,215.75,3064.0,215.75,215.83,215.69,215.75,3064.0
2024-06-21 14:55:00,215.7,215.93,215.7,215.91,6822.0,215.7,215.93,215.7,215.91,6822.0
2024-06-21 15:00:00,215.85,215.89,215.7,215.84,4560.0,215.85,215.89,215.7,215.84,4560.0
2024-06-21 15:05:00,215.92,216.01,215.68,215.73,4658.0,215.92,216.01,215.68,215.73,4658.0
2024-06-21 15:10:00,215.68,215.95,215.68,215.91,2300.0,215.68,215.95,215.68,215.91,2300.0
2024-06-21 15:15:00,215.98,216.0,215.83,215.83,3967.0,215.98,216.0,215.83,215.83,3967.0
2024-06-21 15:20:00,215.84,215.89,215.64,215.86,3451.0,215.84,215.89,215.64,215.86,3451.0
2024-06-21 15:25:00,215.86,215.87,215.66,215.8,3309.0,215.86,215.87,215.66,215.8,3309.0
2024-06-21 15:30:00,215.75,215.91,215.74,215.86,3824.0,215.75,215.91,215.74,215.86,3824.0
2024-06-21 15:35:00,215.86,216.07,215.8,215.83,12110.0,215.86,216.07,215.8,215.83,12110.0
2024-06-21 15:40:00,215.83,216.08,215.78,216.06,4705.0,215.83,216.08,215.78,216.06,4705.0
2024-06-21 15:45:00,216.07,216.07,215.86,216.04,9075.0,216.07,216.07,215.86,216.04,9075.0
2024-06-21 15:50:00,216.04,216.4,215.98,216.3,29721.0,216.04,216.4,215.98,216.3,29721.0
2024-06-21 15:55:00,216.21,216.34,215.93,216.07,99518.0,216.21,216.34,215.93,216.07,99518.0
2024-06-24 09:30:00,217.23,218.51,216.05,216.07,22524.0,217.23,218.51,216.05,216.07,22524.0
2024-06-24 09:35:00,216.05,217.04,216.05,217.04,3856.0,216.05,217.04,216.05,217.04,3856.0
2024-06-24 09:40:00,217.24,217.88,217.05,217.05,15812.0,217.24,217.88,217.05,217.05,15812.0
2024-06-24 09:45:00,216.88,217.02,216.44,216.58,2984.0,216.88,217.02,216.44,216.58,2984.0
2024-06-24 09:50:00,216.58,216.92,216.57,216.76,4218.0,216.58,216.92,216.57,216.76,4218.0
2024-06-24 09:55:00,216.61,217.37,216.5,217.37,5585.0,216.61,217.37,216.5,217.37,5585.0
2024-06-24 10:00:00,217.37,217.43,216.48,216.6,5345.0,217.37,217.43,216.48,216.6,5345.0
2024-06-24 10:05:00,216.61,216.77,216.46,216.75,6228.0,216.61,216.77,216.46,216.75,6228.0
2024-06-24 10:10:00,216.71,217.01,216.7,216.98,5520.0,216.71,217.01,216.7,216.98,5520.0
2024-06-24 10:15:00,216.86,216.88,216.62,216.72,4751.0,216.86,216.88,216.62,216.72,4751.0
2024-06-24 10:20:00,216.81,217.54,216.79,217.47,7854.0,216.81,217.54,216.79,217.47,7854.0
2024-06-24 10:25:00,217.49,217.54,217.13,217.14,2720.0,217.49,217.54,217.13,217.14,2720.0
2024-06-24 10:30:00,217.08,217.2,216.83,217.03,5100.0,217.08,217.2,216.83,217.03,5100.0
2024-06-24 10:35:00,217.12,217.37,217.02,217.32,3438.0,217.12,217.37,217.02,217.32,3438.0
2024-06-24 10:40:00,217.24,217.76,217.24,217.75,6338.0,217.24,217.76,217.24,217.75,6338.0
2024-06-24 10:45:00,217.81,217.95,217.61,217.61,4099.0,217.81,217.95,217.61,217.61,4099.0
2024-06-24 10:50:00,217.45,217.66,217.17,217.26,5367.0,217.45,217.66,217.17,217.26,5367.0
2024-06-24 10:55:00,217.28,218.05,217.25,218.0,9769.0,217.28,218.05,217.25,218.0,9769.0
2024-06-24 11:00:00,217.91,218.29,217.86,218.29,8260.0,217.91,218.29,217.86,218.29,8260.0
2024-06-24 11:05:00,218.31,218.35,217.82,217.85,3140.0,218.31,218.35,217.82,217.85,3140.0
2024-06-24 11:10:00,217.86,217.86,217.44,217.44,3431.0,217.86,217.86,217.44,217.44,3431.0
2024-06-24 11:15:00,217.42,217.43,217.18,217.26,1510.0,217.42,217.43,217.18,217.26,1510.0
2024-06-24 11:20:00,217.15,217.55,217.11,217.5,13082.0,217.15,217.55,217.11,217.5,13082.0
2024-06-24 11:25:00,217.55,217.61,217.14,217.17,6731.0,217.55,217.61,217.14,217.17,6731.0
2024-06-24 11:30:00,217.08,217.3,217.07,217.16,2365.0,217.08,217.3,217.07,217.16,2365.0
2024-06-24 11:35:00,217.16,217.2,216.97,217.0,6123.0,217.16,217.2,216.97,217.0,6123.0
2024-06-24 11:40:00,217.0,217.19,216.99,217.0,3770.0,217.0,217.19,216.99,217.0,3770.0
2024-06-24 11:45:00,217.01,217.01,216.8,216.8,1987.0,217.01,217.01,216.8,216.8,1987.0
2024-06-24 11:50:00,216.79,216.79,216.5,216.73,5533.0,216.79,216.79,216.5,216.73,5533.0
2024-06-24 11:55:00,216.72,217.0,216.72,216.84,10966.0,216.72,217.0,216.72,216.84,10966.0
2024-06-24 12:00:00,216.87,216.95,216.56,216.56,3440.0,216.87,216.95,216.56,216.56,3440.0
2024-06-24 12:05:00,216.57,216.58,216.46,216.58,800.0,216.57,216.58,216.46,216.58,800.0
2024-06-24 12:10:00,216.53,216.62,216.52,216.52,4014.0,216.53,216.62,216.52,216.52,4014.0
2024-06-24 12:15:00,216.59,216.6,216.41,216.42,5820.0,216.59,216.6,216.41,216.42,5820.0
2024-06-24 12:20:00,216.51,216.87,216.41,216.81,9653.0,216.51,216.87,216.41,216.81,9653.0
2024-06-24 12:25:00,216.75,216.84,216.43,216.48,5480.0,216.75,216.84,216.43,216.48,5480.0
2024-06-24 12:30:00,216.39,216.44,216.24,216.37,1230.0,216.39,216.44,216.24,216.37,1230.0
2024-06-24 12:35:00,216.39,216.51,216.19,216.41,7326.0,216.39,216.51,216.19,216.41,7326.0
2024-06-24 12:40:00,216.34,216.41,216.09,216.09,2004.0,216.34,216.41,216.09,216.09,2004.0
2024-06-24 12:45:00,216.15,216.15,215.89,215.89,1527.0,216.15,216.15,215.89,215.89,1527.0
2024-06-24 12:50:00,216.0,216.04,215.69,215.78,8909.0,216.0,216.04,215.69,215.78,8909.0
2024-06-24 12:55:00,215.78,215.92,215.7,215.86,9259.0,215.78,215.92,215.7,215.86,9259.0
2024-06-24 13:00:00,215.86,215.86,215.72,215.76,2029.0,215.86,215.86,215.72,215.76,2029.0
2024-06-24 13:05:00,215.68,215.68,215.16,215.28,5658.0,215.68,215.68,215.16,215.28,5658.0
2024-06-24 13:10:00,215.36,215.36,215.09,215.15,8245.0,215.36,215.36,215.09,215.15,8245.0
2024-06-24 13:15:00,215.15,215.23,214.79,214.79,9170.0,215.15,215.23,214.79,214.79,9170.0
2024-06-24 13:20:00,214.75,214.8,214.2,214.2,3784.0,214.75,214.8,214.2,214.2,3784.0
2024-06-24 13:25:00,214.33,214.39,213.99,213.99,24774.0,214.33,214.39,213.99,213.99,24774.0
2024-06-24 13:30:00,213.96,214.0,213.79,213.98,13028.0,213.96,214.0,213.79,213.98,13028.0
2024-06-24 13:35:00,214.02,214.31,213.93,214.18,21454.0,214.02,214.31,213.93,214.18,21454.0
2024-06-24 13:40:00,214.08,214.29,214.03,214.19,10669.0,214.08,214.29,214.03,214.19,10669.0
2024-06-24 13:45:00,214.17,214.19,213.78,213.93,10524.0,214.17,214.19,213.78,213.93,10524.0
2024-06-24 13:50:00,214.01,214.13,213.93,213.98,9185.0,214.01,214.13,213.93,213.98,9185.0
2024-06-24 13:55:00,214.05,214.21,213.91,214.14,10082.0,214.05,214.21,213.91,214.14,10082.0
2024-06-24 14:00:00,214.14,214.23,213.8,213.81,11873.0,214.14,214.23,213.8,213.81,11873.0
2024-06-24 14:05:00,213.76,213.85,213.46,213.68,16487.0,213.76,213.85,213.46,213.68,16487.0
2024-06-24 14:10:00,213.74,213.83,213.61,213.79,5359.0,213.74,213.83,213.61,213.79,5359.0
2024-06-24 14:15:00,213.85,213.98,213.75,213.81,7020.0,213.85,213.98,213.75,213.81,7020.0
2024-06-24 14:20:00,213.81,214.09,213.81,214.05,3861.0,213.81,214.09,213.81,214.05,3861.0
2024-06-24 14:25:00,214.11,214.35,214.04,214.3,4074.0,214.11,214.35,214.04,214.3,4074.0
2024-06-24 14:30:00,214.33,214.54,214.32,214.4,4331.0,214.33,214.54,214.32,214.4,4331.0
2024-06-24 14:35:00,214.44,214.5,214.35,214.35,4989.0,214.44,214.5,214.35,214.35,4989.0
2024-06-24 14:40:00,214.45,214.6,214.42,214.55,3967.0,214.45,214.6,214.42,214.55,3967.0
2024-06-24 14:45:00,214.56,214.63,214.5,214.5,5513.0,214.56,214.63,214.5,214.5,5513.0
2024-06-24 14:50:00,214.54,214.8,214.54,214.73,5148.0,214.54,214.8,214.54,214.73,5148.0
2024-06-24 14:55:00,214.72,214.72,214.41,214.46,5529.0,214.72,214.72,214.41,214.46,5529.0
2024-06-24 15:00:00,214.46,214.6,214.27,214.33,9721.0,214.46,214.6,214.27,214.33,9721.0
2024-06-24 15:05:00,214.33,214.59,214.31,214.56,3260.0,214.33,214.59,214.31,214.56,3260.0
2024-06-24 15:10:00,214.54,214.54,214.38,214.41,5382.0,214.54,214.54,214.38,214.41,5382.0
2024-06-24 15:15:00,214.41,214.42,214.26,214.27,5453.0,214.41,214.42,214.26,214.27,5453.0
2024-06-24 15:20:00,214.27,214.32,214.19,214.27,6051.0,214.27,214.32,214.19,214.27,6051.0
2024-06-24 15:25:00,214.25,214.32,214.11,214.25,6649.0,214.25,214.32,214.11,214.25,6649.0
2024-06-24 15:30:00,214.28,214.32,214.05,214.06,8946.0,214.28,214.32,214.05,214.06,8946.0
2024-06-24 15:35:00,214.03,214.06,213.7,213.78,10904.0,214.03,214.06,213.7,213.78,10904.0
2024-06-24 15:40:00,213.78,213.98,213.72,213.79,11766.0,213.78,213.98,213.72,213.79,11766.0
2024-06-24 15:45:00,213.78,213.88,213.47,213.78,14770.0,213.78,213.88,213.47,213.78,14770.0
2024-06-24 15:50:00,213.8,214.31,213.79,214.21,20278.0,213.8,214.31,213.79,214.21,20278.0
2024-06-24 15:55:00,214.22,214.33,213.97,214.07,64339.0,214.22,214.33,213.97,214.07,64339.0
2024-06-25 09:30:00,213.48,215.16,213.25,213.26,10915.0,213.48,215.16,213.25,213.26,10915.0
2024-06-25 09:35:00,213.46,213.46,212.72,212.78,1129.0,213.46,213.46,212.72,212.78,1129.0
2024-06-25 09:40:00,212.51,212.9,212.0,212.5,28045.0,212.51,212.9,212.0,212.5,28045.0
2024-06-25 09:45:00,212.54,212.64,211.62,212.64,3168.0,212.54,212.64,211.62,212.64,3168.0
2024-06-25 09:50:00,212.66,212.86,212.57,212.57,4400.0,212.66,212.86,212.57,212.57,4400.0
2024-06-25 09:55:00,212.61,212.65,211.97,212.31,3100.0,212.61,212.65,211.97,212.31,3100.0
2024-06-25 10:00:00,212.26,212.51,212.08,212.4,3134.0,212.26,212.51,212.08,212.4,3134.0
2024-06-25 10:05:00,212.47,213.42,212.46,213.23,1732.0,212.47,213.42,212.46,213.23,1732.0
2024-06-25 10:10:00,213.21,214.0,213.21,213.88,2109.0,213.21,214.0,213.21,213.88,2109.0
2024-06-25 10:15:00,214.0,214.0,213.78,213.82,3010.0,214.0,214.0,213.78,213.82,3010.0
2024-06-25 10:20:00,213.81,214.01,213.78,213.9,4445.0,213.81,214.01,213.78,213.9,4445.0
2024-06-25 10:25:00,213.81,213.88,213.47,213.53,4461.0,213.81,213.88,213.47,213.53,4461.0
2024-06-25 10:30:00,213.54,213.56,213.09,213.09,6176.0,213.54,213.56,213.09,213.09,6176.0
2024-06-25 10:35:00,213.01,213.24,212.99,213.04,2264.0,213.01,213.24,212.99,213.04,2264.0
2024-06-25 10:40:00,213.02,213.66,212.9,213.48,3256.0,213.02,213.66,212.9,213.48,3256.0
2024-06-25 10:45:00,213.37,213.48,213.19,213.19,2065.0,213.37,213.48,213.19,213.19,2065.0
2024-06-25 10:50:00,213.12,213.2,212.9,212.9,3100.0,213.12,213.2,212.9,212.9,3100.0
2024-06-25 10:55:00,212.65,212.92,212.58,212.58,3323.0,212.65,212.92,212.58,212.58,3323.0
2024-06-25 11:00:00,212.68,213.03,212.67,213.03,2560.0,212.68,213.03,212.67,213.03,2560.0
2024-06-25 11:05:00,212.98,213.09,212.8,213.09,3088.0,212.98,213.09,212.8,213.09,3088.0
2024-06-25 11:10:00,213.13,213.25,213.07,213.15,1800.0,213.13,213.25,213.07,213.15,1800.0
2024-06-25 11:15:00,213.18,213.18,212.68,212.79,3973.0,213.18,213.18,212.68,212.79,3973.0
2024-06-25 11:20:00,212.74,212.74,212.3,212.3,1380.0,212.74,212.74,212.3,212.3,1380.0
2024-06-25 11:25:00,212.29,212.29,211.41,211.44,14737.0,212.29,212.29,211.41,211.44,14737.0
2024-06-25 11:30:00,211.49,211.64,211.14,211.14,4005.0,211.49,211.64,211.14,211.14,4005.0
2024-06-25 11:35:00,211.13,211.44,211.02,211.44,7568.0,211.13,211.44,211.02,211.44,7568.0
2024-06-25 11:40:00,211.35,211.45,211.29,211.37,4914.0,211.35,211.45,211.29,211.37,4914.0
2024-06-25 11:45:00,211.34,211.66,211.28,211.66,2863.0,211.34,211.66,211.28,211.66,2863.0
2024-06-25 11:50:00,211.53,211.64,211.03,211.15,6370.0,211.53,211.64,211.03,211.15,6370.0
2024-06-25 11:55:00,211.14,211.14,210.82,210.83,4460.0,211.14,211.14,210.82,210.83,4460.0
2024-06-25 12:00:00,210.8,210.97,210.78,210.92,1536.0,210.8,210.97,210.78,210.92,1536.0
2024-06-25 12:05:00,210.96,211.05,210.85,210.88,2294.0,210.96,211.05,210.85,210.88,2294.0
2024-06-25 12:10:00,210.94,211.08,210.92,211.08,1154.0,210.94,211.08,210.92,211.08,1154.0
2024-06-25 12:15:00,210.98,211.03,210.88,210.93,5250.0,210.98,211.03,210.88,210.93,5250.0
2024-06-25 12:20:00,210.88,211.37,210.88,211.37,3649.0,210.88,211.37,210.88,211.37,3649.0
2024-06-25 12:25:00,211.3,211.56,211.29,211.49,3143.0,211.3,211.56,211.29,211.49,3143.0
2024-06-25 12:30:00,211.42,211.42,210.99,211.0,1705.0,211.42,211.42,210.99,211.0,1705.0
2024-06-25 12:35:00,210.99,211.17,210.93,210.96,2533.0,210.99,211.17,210.93,210.96,2533.0
2024-06-25 12:40:00,210.96,211.1,210.88,211.09,3836.0,210.96,211.1,210.88,211.09,3836.0
2024-06-25 12:45:00,211.0,211.33,210.99,211.33,3374.0,211.0,211.33,210.99,211.33,3374.0
2024-06-25 12:50:00,211.33,211.39,211.19,211.24,3343.0,211.33,211.39,211.19,211.24,3343.0
2024-06-25 12:55:00,211.15,211.31,211.05,211.19,2292.0,211.15,211.31,211.05,211.19,2292.0
2024-06-25 13:00:00,211.06,211.06,211.06,211.06,200.0,211.06,211.06,211.06,211.06,200.0
2024-06-25 13:05:00,211.07,211.21,211.07,211.12,1799.0,211.07,211.21,211.07,211.12,1799.0
2024-06-25 13:10:00,211.21,211.22,211.19,211.22,863.0,211.21,211.22,211.19,211.22,863.0
2024-06-25 13:15:00,211.21,211.33,211.21,211.24,1856.0,211.21,211.33,211.21,211.24,1856.0
2024-06-25 13:20:00,211.28,211.41,211.26,211.4,2456.0,211.28,211.41,211.26,211.4,2456.0
2024-06-25 13:25:00,211.44,211.67,211.44,211.61,3346.0,211.44,211.67,211.44,211.61,3346.0
2024-06-25 13:30:00,211.62,211.7,211.56,211.7,1950.0,211.62,211.7,211.56,211.7,1950.0
2024-06-25 13:35:00,211.69,211.69,211.31,211.31,3019.0,211.69,211.69,211.31,211.31,3019.0
2024-06-25 13:40:00,211.31,211.36,211.23,211.23,2036.0,211.31,211.36,211.23,211.23,2036.0
2024-06-25 13:45:00,211.34,211.49,211.28,211.35,3039.0,211.34,211.49,211.28,211.35,3039.0
2024-06-25 13:50:00,211.36,211.37,211.28,211.36,1308.0,211.36,211.37,211.28,211.36,1308.0
2024-06-25 13:55:00,211.36,211.43,211.09,211.09,2855.0,211.36,211.43,211.09,211.09,2855.0
2024-06-25 14:00:00,211.04,211.2,210.91,211.15,2756.0,211.04,211.2,210.91,211.15,2756.0
2024-06-25 14:05:00,211.1,211.27,211.07,211.07,3867.0,211.1,211.27,211.07,211.07,3867.0
2024-06-25 14:10:00,211.18,211.2,211.0,211.0,1325.0,211.18,211.2,211.0,211.0,1325.0
2024-06-25 14:15:00,211.03,211.08,210.93,210.94,3827.0,211.03,211.08,210.93,210.94,3827.0
2024-06-25 14:20:00,210.88,210.96,210.86,210.87,4002.0,210.88,210.96,210.86,210.87,4002.0
2024-06-25 14:25:00,210.93,211.2,210.93,211.04,3174.0,210.93,211.2,210.93,211.04,3174.0
2024-06-25 14:30:00,211.0,211.09,210.84,210.87,4256.0,211.0,211.09,210.84,210.87,4256.0
2024-06-25 14:35:00,210.95,210.97,210.85,210.89,2908.0,210.95,210.97,210.85,210.89,2908.0
2024-06-25 14:40:00,210.84,210.84,210.73,210.79,2375.0,210.84,210.84,210.73,210.79,2375.0
2024-06-25 14:45:00,210.72,210.79,210.11,210.34,12254.0,210.72,210.79,210.11,210.34,12254.0
2024-06-25 14:50:00,210.23,210.39,209.87,209.93,17282.0,210.23,210.39,209.87,209.93,17282.0
2024-06-25 14:55:00,209.91,210.43,209.91,210.36,4679.0,209.91,210.43,209.91,210.36,4679.0
2024-06-25 15:00:00,210.3,210.46,209.87,210.09,25915.0,210.3,210.46,209.87,210.09,25915.0
2024-06-25 15:05:00,210.18,210.22,209.97,210.05,3970.0,210.18,210.22,209.97,210.05,3970.0
2024-06-25 15:10:00,210.13,210.31,210.01,210.24,3060.0,210.13,210.31,210.01,210.24,3060.0
2024-06-25 15:15:00,210.31,210.34,210.14,210.31,4950.0,210.31,210.34,210.14,210.31,4950.0
2024-06-25 15:20:00,210.21,210.3,210.06,210.3,4726.0,210.21,210.3,210.06,210.3,4726.0
2024-06-25 15:25:00,210.21,210.31,210.18,210.31,2535.0,210.21,210.31,210.18,210.31,2535.0
2024-06-25 15:30:00,210.3,210.4,210.25,210.28,6485.0,210.3,210.4,210.25,210.28,6485.0
2024-06-25 15:35:00,210.22,210.5,210.04,210.39,8356.0,210.22,210.5,210.04,210.39,8356.0
2024-06-25 15:40:00,210.42,210.54,210.24,210.54,8989.0,210.42,210.54,210.24,210.54,8989.0
2024-06-25 15:45:00,210.57,210.65,210.45,210.52,4973.0,210.57,210.65,210.45,210.52,4973.0
2024-06-25 15:50:00,210.49,211.23,210.47,211.23,12236.0,210.49,211.23,210.47,211.23,12236.0
2024-06-25 15:55:00,211.14,211.58,210.98,211.45,110523.0,211.14,211.58,210.98,211.45,110523.0
2024-06-26 09:30:00,210.97,211.9,210.18,210.66,16580.0,210.97,211.9,210.18,210.66,16580.0
2024-06-26 09:35:00,210.66,210.66,209.77,210.42,1816.0,210.66,210.66,209.77,210.42,1816.0
2024-06-26 09:40:00,210.57,211.06,209.46,209.89,12047.0,210.57,211.06,209.46,209.89,12047.0
2024-06-26 09:45:00,209.36,210.19,209.29,209.86,3424.0,209.36,210.19,209.29,209.86,3424.0
2024-06-26 09:50:00,209.93,210.24,209.44,209.57,7195.0,209.93,210.24,209.44,209.57,7195.0
2024-06-26 09:55:00,209.58,209.58,209.03,209.03,9762.0,209.58,209.58,209.03,209.03,9762.0
2024-06-26 10:00:00,209.03,209.65,208.85,209.25,15081.0,209.03,209.65,208.85,209.25,15081.0
2024-06-26 10:05:00,209.39,209.49,209.21,209.21,4300.0,209.39,209.49,209.21,209.21,4300.0
2024-06-26 10:10:00,209.22,209.88,209.21,209.62,9207.0,209.22,209.88,209.21,209.62,9207.0
2024-06-26 10:15:00,209.75,209.86,209.59,209.73,7324.0,209.75,209.86,209.59,209.73,7324.0
2024-06-26 10:20:00,209.73,210.19,209.62,210.19,7148.0,209.73,210.19,209.62,210.19,7148.0
2024-06-26 10:25:00,210.1,210.29,209.83,209.83,4568.0,210.1,210.29,209.83,209.83,4568.0
2024-06-26 10:30:00,209.81,209.94,209.54,209.56,4437.0,209.81,209.94,209.54,209.56,4437.0
2024-06-26 10:35:00,209.71,209.71,209.41,209.56,4452.0,209.71,209.71,209.41,209.56,4452.0
2024-06-26 10:40:00,209.68,209.69,209.46,209.47,2019.0,209.68,209.69,209.46,209.47,2019.0
2024-06-26 10:45:00,209.42,209.83,209.42,209.83,3859.0,209.42,209.83,209.42,209.83,3859.0
2024-06-26 10:50:00,209.5,209.79,209.5,209.72,2979.0,209.5,209.79,209.5,209.72,2979.0
2024-06-26 10:55:00,209.72,209.92,209.61,209.87,26862.0,209.72,209.92,209.61,209.87,26862.0
2024-06-26 11:00:00,209.84,209.99,209.75,209.99,5395.0,209.84,209.99,209.75,209.99,5395.0
2024-06-26 11:05:00,209.91,209.99,209.74,209.78,5522.0,209.91,209.99,209.74,209.78,5522.0
2024-06-26 11:10:00,209.75,209.85,209.32,209.32,11142.0,209.75,209.85,209.32,209.32,11142.0
2024-06-26 11:15:00,209.36,209.61,209.07,209.33,17667.0,209.36,209.61,209.07,209.33,17667.0
2024-06-26 11:20:00,209.37,209.62,209.3,209.3,8175.0,209.37,209.62,209.3,209.3,8175.0
2024-06-26 11:25:00,209.39,209.39,209.18,209.23,3352.0,209.39,209.39,209.18,209.23,3352.0
2024-06-26 11:30:00,209.27,209.4,209.04,209.22,3518.0,209.27,209.4,209.04,209.22,3518.0
2024-06-26 11:35:00,209.05,209.86,209.03,209.86,7016.0,209.05,209.86,209.03,209.86,7016.0
2024-06-26 11:40:00,209.67,210.0,209.47,209.92,4621.0,209.67,210.0,209.47,209.92,4621.0
2024-06-26 11:45:00,209.93,210.09,209.81,209.95,4417.0,209.93,210.09,209.81,209.95,4417.0
2024-06-26 11:50:00,209.84,210.23,209.75,210.23,21771.0,209.84,210.23,209.75,210.23,21771.0
2024-06-26 11:55:00,210.23,210.23,209.85,209.92,9941.0,210.23,210.23,209.85,209.92,9941.0
2024-06-26 12:00:00,209.81,210.28,209.79,210.09,7689.0,209.81,210.28,209.79,210.09,7689.0
2024-06-26 12:05:00,210.22,210.34,210.03,210.03,4842.0,210.22,210.34,210.03,210.03,4842.0
2024-06-26 12:10:00,210.03,210.2,209.92,210.17,5632.0,210.03,210.2,209.92,210.17,5632.0
2024-06-26 12:15:00,210.02,210.24,209.95,210.1,19277.0,210.02,210.24,209.95,210.1,19277.0
2024-06-26 12:20:00,210.1,210.24,209.85,209.94,8284.0,210.1,210.24,209.85,209.94,8284.0
2024-06-26 12:25:00,209.94,209.94,209.63,209.74,5058.0,209.94,209.94,209.63,209.74,5058.0
2024-06-26 12:30:00,209.64,209.99,209.48,209.99,7067.0,209.64,209.99,209.48,209.99,7067.0
2024-06-26 12:35:00,210.12,210.12,209.89,210.04,5841.0,210.12,210.12,209.89,210.04,5841.0
2024-06-26 12:40:00,210.04,210.12,209.93,210.02,6288.0,210.04,210.12,209.93,210.02,6288.0
2024-06-26 12:45:00,210.12,210.14,209.83,209.96,6964.0,210.12,210.14,209.83,209.96,6964.0
2024-06-26 12:50:00,209.87,210.12,209.86,210.0,6042.0,209.87,210.12,209.86,210.0,6042.0
2024-06-26 12:55:00,210.02,210.16,209.88,209.99,11504.0,210.02,210.16,209.88,209.99,11504.0
2024-06-26 13:00:00,209.99,210.09,209.8,209.8,4359.0,209.99,210.09,209.8,209.8,4359.0
2024-06-26 13:05:00,209.79,209.95,209.36,209.87,5993.0,209.79,209.95,209.36,209.87,5993.0
2024-06-26 13:10:00,209.69,209.87,209.52,209.61,5037.0,209.69,209.87,209.52,209.61,5037.0
2024-06-26 13:15:00,209.61,209.61,209.25,209.25,5757.0,209.61,209.61,209.25,209.25,5757.0
2024-06-26 13:20:00,209.32,209.43,209.22,209.31,6358.0,209.32,209.43,209.22,209.31,6358.0
2024-06-26 13:25:00,209.26,209.42,209.02,209.28,4153.0,209.26,209.42,209.02,209.28,4153.0
2024-06-26 13:30:00,209.47,209.5,209.37,209.5,2150.0,209.47,209.5,209.37,209.5,2150.0
2024-06-26 13:35:00,209.51,209.71,209.39,209.71,3904.0,209.51,209.71,209.39,209.71,3904.0
2024-06-26 13:40:00,209.6,209.93,209.49,209.91,3881.0,209.6,209.93,209.49,209.91,3881.0
2024-06-26 13:45:00,209.84,209.96,209.6,209.7,7673.0,209.84,209.96,209.6,209.7,7673.0
2024-06-26 13:50:00,209.66,209.95,209.66,209.84,8320.0,209.66,209.95,209.66,209.84,8320.0
2024-06-26 13:55:00,209.72,209.87,209.64,209.85,7781.0,209.72,209.87,209.64,209.85,7781.0
2024-06-26 14:00:00,209.75,209.93,209.67,209.83,23473.0,209.75,209.93,209.67,209.83,23473.0
2024-06-26 14:05:00,209.83,209.99,209.71,209.72,13073.0,209.83,209.99,209.71,209.72,13073.0
2024-06-26 14:10:00,209.72,209.8,209.48,209.73,13084.0,209.72,209.8,209.48,209.73,13084.0
2024-06-26 14:15:00,209.69,210.16,209.69,209.91,11639.0,209.69,210.16,209.69,209.91,11639.0
2024-06-26 14:20:00,209.92,210.08,209.85,210.06,17661.0,209.92,210.08,209.85,210.06,17661.0
2024-06-26 14:25:00,210.13,210.13,209.93,210.05,3201.0,210.13,210.13,209.93,210.05,3201.0
2024-06-26 14:30:00,209.96,210.12,209.9,209.98,10419.0,209.96,210.12,209.9,209.98,10419.0
2024-06-26 14:35:00,210.03,210.07,209.89,210.06,6595.0,210.03,210.07,209.89,210.06,6595.0
2024-06-26 14:40:00,210.05,210.13,209.96,210.07,4685.0,210.05,210.13,209.96,210.07,4685.0
2024-06-26 14:45:00,209.98,210.12,209.88,210.06,24251.0,209.98,210.12,209.88,210.06,24251.0
2024-06-26 14:50:00,210.07,210.3,210.0,210.3,9224.0,210.07,210.3,210.0,210.3,9224.0
2024-06-26 14:55:00,210.34,210.66,210.34,210.65,3684.0,210.34,210.66,210.34,210.65,3684.0
2024-06-26 15:00:00,210.65,210.8,210.59,210.73,9798.0,210.65,210.8,210.59,210.73,9798.0
2024-06-26 15:05:00,210.73,211.06,210.64,210.97,19305.0,210.73,211.06,210.64,210.97,19305.0
2024-06-26 15:10:00,210.97,210.97,210.57,210.59,10865.0,210.97,210.97,210.57,210.59,10865.0
2024-06-26 15:15:00,210.59,210.81,210.55,210.73,17801.0,210.59,210.81,210.55,210.73,17801.0
2024-06-26 15:20:00,210.65,210.83,210.62,210.81,9859.0,210.65,210.83,210.62,210.81,9859.0
2024-06-26 15:25:00,210.76,210.92,210.7,210.86,49634.0,210.76,210.92,210.7,210.86,49634.0
2024-06-26 15:30:00,210.92,211.2,210.88,211.2,12778.0,210.92,211.2,210.88,211.2,12778.0
2024-06-26 15:35:00,211.13,211.23,210.86,210.89,10755.0,211.13,211.23,210.86,210.89,10755.0
2024-06-26 15:40:00,210.9,210.93,210.83,210.91,13263.0,210.9,210.93,210.83,210.91,13263.0
2024-06-26 15:45:00,210.82,211.16,210.64,211.0,19436.0,210.82,211.16,210.64,211.0,19436.0
2024-06-26 15:50:00,211.0,211.72,210.99,211.52,34055.0,211.0,211.72,210.99,211.52,34055.0
2024-06-26 15:55:00,211.52,211.64,211.09,211.1,72721.0,211.52,211.64,211.09,211.1,72721.0
2024-06-27 09:30:00,210.48,212.59,209.66,210.58,8868.0,210.48,212.59,209.66,210.58,8868.0
2024-06-27 09:35:00,210.01,210.63,209.42,209.53,2198.0,210.01,210.63,209.42,209.53,2198.0
2024-06-27 09:40:00,209.67,210.35,209.63,210.26,3039.0,209.67,210.35,209.63,210.26,3039.0
2024-06-27 09:45:00,210.01,210.24,209.69,209.99,5266.0,210.01,210.24,209.69,209.99,5266.0
2024-06-27 09:50:00,210.16,210.16,209.09,209.84,6141.0,210.16,210.16,209.09,209.84,6141.0
2024-06-27 09:55:00,209.74,210.37,209.74,210.32,2079.0,209.74,210.37,209.74,210.32,2079.0
2024-06-27 10:00:00,210.22,210.72,210.22,210.43,3636.0,210.22,210.72,210.22,210.43,3636.0
2024-06-27 10:05:00,210.42,211.13,210.42,211.12,2554.0,210.42,211.13,210.42,211.12,2554.0
2024-06-27 10:10:00,211.28,211.28,210.95,211.11,1834.0,211.28,211.28,210.95,211.11,1834.0
2024-06-27 10:15:00,210.96,211.25,210.84,211.22,3847.0,210.96,211.25,210.84,211.22,3847.0
2024-06-27 10:20:00,211.05,211.76,211.05,211.59,2343.0,211.05,211.76,211.05,211.59,2343.0
2024-06-27 10:25:00,211.48,212.06,211.46,211.93,3305.0,211.48,212.06,211.46,211.93,3305.0
2024-06-27 10:30:00,212.26,212.64,211.95,212.63,2001.0,212.26,212.64,211.95,212.63,2001.0
2024-06-27 10:35:00,212.8,212.8,212.39,212.58,1700.0,212.8,212.8,212.39,212.58,1700.0
2024-06-27 10:40:00,212.46,212.7,212.36,212.43,6189.0,212.46,212.7,212.36,212.43,6189.0
2024-06-27 10:45:00,212.63,212.66,212.43,212.51,4727.0,212.63,212.66,212.43,212.51,4727.0
2024-06-27 10:50:00,212.45,212.64,212.11,212.25,2995.0,212.45,212.64,212.11,212.25,2995.0
2024-06-27 10:55:00,212.25,212.45,212.12,212.19,6500.0,212.25,212.45,212.12,212.19,6500.0
2024-06-27 11:00:00,212.27,212.33,211.82,211.83,2841.0,212.27,212.33,211.82,211.83,2841.0
2024-06-27 11:05:00,211.81,212.03,211.78,211.98,6247.0,211.81,212.03,211.78,211.98,6247.0
2024-06-27 11:10:00,212.01,212.1,211.58,211.73,4606.0,212.01,212.1,211.58,211.73,4606.0
2024-06-27 11:15:00,211.71,211.71,211.44,211.53,5110.0,211.71,211.71,211.44,211.53,5110.0
2024-06-27 11:20:00,211.63,211.79,211.46,211.62,12762.0,211.63,211.79,211.46,211.62,12762.0
2024-06-27 11:25:00,211.75,211.85,211.48,211.48,2676.0,211.75,211.85,211.48,211.48,2676.0
2024-06-27 11:30:00,211.46,211.73,211.46,211.62,800.0,211.46,211.73,211.46,211.62,800.0
2024-06-27 11:35:00,211.78,212.28,211.67,211.99,6018.0,211.78,212.28,211.67,211.99,6018.0
2024-06-27 11:40:00,212.12,212.29,211.95,212.18,2177.0,212.12,212.29,211.95,212.18,2177.0
2024-06-27 11:45:00,212.14,212.25,212.02,212.25,700.0,212.14,212.25,212.02,212.25,700.0
2024-06-27 11:50:00,212.3,212.33,212.27,212.3,1198.0,212.3,212.33,212.27,212.3,1198.0
2024-06-27 11:55:00,212.24,212.34,212.04,212.04,2196.0,212.24,212.34,212.04,212.04,2196.0
2024-06-27 12:00:00,211.98,212.07,211.91,211.91,700.0,211.98,212.07,211.91,211.91,700.0
2024-06-27 12:05:00,211.93,212.2,211.88,212.14,3101.0,211.93,212.2,211.88,212.14,3101.0
2024-06-27 12:10:00,212.09,212.24,212.09,212.15,726.0,212.09,212.24,212.09,212.15,726.0
2024-06-27 12:15:00,212.18,212.65,212.17,212.6,3161.0,212.18,212.65,212.17,212.6,3161.0
2024-06-27 12:20:00,212.75,212.75,212.35,212.37,2850.0,212.75,212.75,212.35,212.37,2850.0
2024-06-27 12:25:00,212.39,212.39,212.06,212.06,1000.0,212.39,212.39,212.06,212.06,1000.0
2024-06-27 12:30:00,212.17,212.19,211.93,211.93,3796.0,212.17,212.19,211.93,211.93,3796.0
2024-06-27 12:35:00,212.04,212.19,211.9,212.09,2010.0,212.04,212.19,211.9,212.09,2010.0
2024-06-27 12:40:00,212.08,212.24,212.04,212.18,2123.0,212.08,212.24,212.04,212.18,2123.0
2024-06-27 12:45:00,212.24,212.26,211.9,211.9,3232.0,212.24,212.26,211.9,211.9,3232.0
2024-06-27 12:50:00,212.03,212.1,211.9,212.08,2847.0,212.03,212.1,211.9,212.08,2847.0
2024-06-27 12:55:00,212.08,212.08,211.86,211.86,2477.0,212.08,212.08,211.86,211.86,2477.0
2024-06-27 13:00:00,211.77,212.05,211.77,212.01,1728.0,211.77,212.05,211.77,212.01,1728.0
2024-06-27 13:05:00,212.03,212.11,211.89,212.06,2565.0,212.03,212.11,211.89,212.06,2565.0
2024-06-27 13:10:00,212.06,212.14,211.98,212.04,4097.0,212.06,212.14,211.98,212.04,4097.0
2024-06-27 13:15:00,211.98,212.14,211.92,211.96,2240.0,211.98,212.14,211.92,211.96,2240.0
2024-06-27 13:20:00,211.97,212.08,211.92,211.97,3501.0,211.97,212.08,211.92,211.97,3501.0
2024-06-27 13:25:00,211.94,212.08,211.94,212.03,3704.0,211.94,212.08,211.94,212.03,3704.0
2024-06-27 13:30:00,212.07,212.08,211.87,211.91,3138.0,212.07,212.08,211.87,211.91,3138.0
2024-06-27 13:35:00,211.89,211.98,211.89,211.97,1269.0,211.89,211.98,211.89,211.97,1269.0
2024-06-27 13:40:00,211.92,212.19,211.92,212.11,6987.0,211.92,212.19,211.92,212.11,6987.0
2024-06-27 13:45:00,212.11,212.19,211.9,211.9,5962.0,212.11,212.19,211.9,211.9,5962.0
2024-06-27 13:50:00,211.97,212.05,211.85,211.95,1664.0,211.97,212.05,211.85,211.95,1664.0
2024-06-27 13:55:00,212.08,212.14,211.99,211.99,2500.0,212.08,212.14,211.99,211.99,2500.0
2024-06-27 14:00:00,211.96,212.11,211.89,212.06,4101.0,211.96,212.11,211.89,212.06,4101.0
2024-06-27 14:05:00,212.06,212.16,211.97,212.1,9339.0,212.06,212.16,211.97,212.1,9339.0
2024-06-27 14:10:00,212.1,212.42,212.06,212.28,8338.0,212.1,212.42,212.06,212.28,8338.0
2024-06-27 14:15:00,212.25,212.57,212.24,212.41,3356.0,212.25,212.57,212.24,212.41,3356.0
2024-06-27 14:20:00,212.34,212.37,212.28,212.35,1362.0,212.34,212.37,212.28,212.35,1362.0
2024-06-27 14:25:00,212.35,212.4,212.17,212.31,5660.0,212.35,212.4,212.17,212.31,5660.0
2024-06-27 14:30:00,212.28,212.58,212.28,212.54,4229.0,212.28,212.58,212.28,212.54,4229.0
2024-06-27 14:35:00,212.45,212.52,212.3,212.41,4770.0,212.45,212.52,212.3,212.41,4770.0
2024-06-27 14:40:00,212.35,212.45,212.26,212.27,2994.0,212.35,212.45,212.26,212.27,2994.0
2024-06-27 14:45:00,212.27,212.61,212.24,212.51,4734.0,212.27,212.61,212.24,212.51,4734.0
2024-06-27 14:50:00,212.58,212.66,212.56,212.57,4917.0,212.58,212.66,212.56,212.57,4917.0
2024-06-27 14:55:00,212.6,212.62,212.49,212.56,4115.0,212.6,212.62,212.49,212.56,4115.0
2024-06-27 15:00:00,212.62,212.64,212.41,212.55,8588.0,212.62,212.64,212.41,212.55,8588.0
2024-06-27 15:05:00,212.61,212.72,212.61,212.71,2146.0,212.61,212.72,212.61,212.71,2146.0
2024-06-27 15:10:00,212.65,212.66,212.48,212.6,4890.0,212.65,212.66,212.48,212.6,4890.0
2024-06-27 15:15:00,212.6,212.72,212.56,212.72,1645.0,212.6,212.72,212.56,212.72,1645.0
2024-06-27 15:20:00,212.67,212.9,212.66,212.9,3925.0,212.67,212.9,212.66,212.9,3925.0
2024-06-27 15:25:00,212.84,213.09,212.83,213.01,4536.0,212.84,213.09,212.83,213.01,4536.0
2024-06-27 15:30:00,213.01,213.01,212.72,212.89,16955.0,213.01,213.01,212.72,212.89,16955.0
2024-06-27 15:35:00,212.74,212.94,212.64,212.88,10641.0,212.74,212.94,212.64,212.88,10641.0
2024-06-27 15:40:00,212.95,212.97,212.81,212.86,10161.0,212.95,212.97,212.81,212.86,10161.0
2024-06-27 15:45:00,212.82,212.89,212.49,212.49,12888.0,212.82,212.89,212.49,212.49,12888.0
2024-06-27 15:50:00,212.43,212.81,212.42,212.68,31170.0,212.43,212.81,212.42,212.68,31170.0
2024-06-27 15:55:00,212.74,212.97,212.55,212.92,57691.0,212.74,212.97,212.55,212.92,57691.0
2024-06-28 09:30:00,213.45,214.4,212.63,213.62,11772.0,213.45,214.4,212.63,213.62,11772.0
2024-06-28 09:35:00,213.92,214.63,213.9,214.6,4143.0,213.92,214.63,213.9,214.6,4143.0
2024-06-28 09:40:00,214.68,214.68,213.88,214.17,8609.0,214.68,214.68,213.88,214.17,8609.0
2024-06-28 09:45:00,214.17,214.44,213.6,214.15,3279.0,214.17,214.44,213.6,214.15,3279.0
2024-06-28 09:50:00,214.04,214.04,213.52,213.68,2741.0,214.04,214.04,213.52,213.68,2741.0
2024-06-28 09:55:00,213.61,213.61,213.37,213.54,600.0,213.61,213.61,213.37,213.54,600.0
2024-06-28 10:00:00,213.48,213.66,213.05,213.5,3075.0,213.48,213.66,213.05,213.5,3075.0
2024-06-28 10:05:00,213.51,214.08,213.5,214.05,5123.0,213.51,214.08,213.5,214.05,5123.0
2024-06-28 10:10:00,214.13,214.23,213.46,213.62,7011.0,214.13,214.23,213.46,213.62,7011.0
2024-06-28 10:15:00,213.63,213.8,212.69,212.69,70624.0,213.63,213.8,212.69,212.69,70624.0
2024-06-28 10:20:00,212.69,213.37,212.69,213.21,17850.0,212.69,213.37,212.69,213.21,17850.0
2024-06-28 10:25:00,213.2,213.49,213.09,213.4,5016.0,213.2,213.49,213.09,213.4,5016.0
2024-06-28 10:30:00,213.49,214.04,213.46,214.04,4382.0,213.49,214.04,213.46,214.04,4382.0
2024-06-28 10:35:00,214.09,214.61,214.0,214.55,68111.0,214.09,214.61,214.0,214.55,68111.0
2024-06-28 10:40:00,214.5,214.54,214.26,214.44,3000.0,214.5,214.54,214.26,214.44,3000.0
2024-06-28 10:45:00,214.38,214.77,214.38,214.66,4648.0,214.38,214.77,214.38,214.66,4648.0
2024-06-28 10:50:00,214.66,214.66,214.38,214.49,5459.0,214.66,214.66,214.38,214.49,5459.0
2024-06-28 10:55:00,214.55,214.65,214.15,214.3,5751.0,214.55,214.65,214.15,214.3,5751.0
2024-06-28 11:00:00,214.23,214.23,213.79,213.79,5976.0,214.23,214.23,213.79,213.79,5976.0
2024-06-28 11:05:00,213.84,214.09,213.84,214.08,7127.0,213.84,214.09,213.84,214.08,7127.0
2024-06-28 11:10:00,214.02,214.19,214.01,214.15,4622.0,214.02,214.19,214.01,214.15,4622.0
2024-06-28 11:15:00,214.07,214.11,213.62,213.62,2536.0,214.07,214.11,213.62,213.62,2536.0
2024-06-28 11:20:00,213.54,213.72,213.47,213.69,7702.0,213.54,213.72,213.47,213.69,7702.0
2024-06-28 11:25:00,213.7,213.82,213.59,213.77,4432.0,213.7,213.82,213.59,213.77,4432.0
2024-06-28 11:30:00,213.74,213.75,213.49,213.58,2000.0,213.74,213.75,213.49,213.58,2000.0
2024-06-28 11:35:00,213.58,213.86,213.49,213.86,9623.0,213.58,213.86,213.49,213.86,9623.0
2024-06-28 11:40:00,213.79,213.83,213.63,213.8,2890.0,213.79,213.83,213.63,213.8,2890.0
2024-06-28 11:45:00,213.8,213.99,213.77,213.77,4627.0,213.8,213.99,213.77,213.77,4627.0
2024-06-28 11:50:00,213.83,213.96,213.8,213.88,2114.0,213.83,213.96,213.8,213.88,2114.0
2024-06-28 11:55:00,213.93,214.18,213.87,214.18,3818.0,213.93,214.18,213.87,214.18,3818.0
2024-06-28 12:00:00,214.27,214.33,214.14,214.21,2666.0,214.27,214.33,214.14,214.21,2666.0
2024-06-28 12:05:00,214.15,214.15,213.89,213.89,2902.0,214.15,214.15,213.89,213.89,2902.0
2024-06-28 12:10:00,213.97,213.97,213.68,213.77,3374.0,213.97,213.97,213.68,213.77,3374.0
2024-06-28 12:15:00,213.8,213.82,213.63,213.72,2000.0,213.8,213.82,213.63,213.72,2000.0
2024-06-28 12:20:00,213.66,213.97,213.66,213.97,1729.0,213.66,213.97,213.66,213.97,1729.0
2024-06-28 12:25:00,214.05,214.19,213.98,214.11,2328.0,214.05,214.19,213.98,214.11,2328.0
2024-06-28 12:30:00,214.09,214.21,214.01,214.09,2574.0,214.09,214.21,214.01,214.09,2574.0
2024-06-28 12:35:00,214.09,214.09,213.64,213.64,6370.0,214.09,214.09,213.64,213.64,6370.0
2024-06-28 12:40:00,213.72,213.83,213.24,213.25,18276.0,213.72,213.83,213.24,213.25,18276.0
2024-06-28 12:45:00,213.38,213.38,213.12,213.12,5514.0,213.38,213.38,213.12,213.12,5514.0
2024-06-28 12:50:00,213.14,213.15,213.02,213.02,24998.0,213.14,213.15,213.02,213.02,24998.0
2024-06-28 12:55:00,213.08,213.22,212.87,212.87,9544.0,213.08,213.22,212.87,212.87,9544.0
2024-06-28 13:00:00,212.89,213.0,212.59,212.59,3100.0,212.89,213.0,212.59,212.59,3100.0
2024-06-28 13:05:00,212.59,212.65,212.36,212.39,3702.0,212.59,212.65,212.36,212.39,3702.0
2024-06-28 13:10:00,212.34,212.51,212.18,212.28,9685.0,212.34,212.51,212.18,212.28,9685.0
2024-06-28 13:15:00,212.29,212.29,212.01,212.11,1681.0,212.29,212.29,212.01,212.11,1681.0
2024-06-28 13:20:00,212.24,212.45,212.12,212.12,3739.0,212.24,212.45,212.12,212.12,3739.0
2024-06-28 13:25:00,212.04,212.04,211.77,211.84,4094.0,212.04,212.04,211.77,211.84,4094.0
2024-06-28 13:30:00,211.81,211.9,211.5,211.59,9229.0,211.81,211.9,211.5,211.59,9229.0
2024-06-28 13:35:00,211.59,211.76,211.49,211.67,6306.0,211.59,211.76,211.49,211.67,6306.0
2024-06-28 13:40:00,211.66,212.37,211.57,212.37,7204.0,211.66,212.37,211.57,212.37,7204.0
2024-06-28 13:45:00,212.28,212.37,211.82,211.98,11447.0,212.28,212.37,211.82,211.98,11447.0
2024-06-28 13:50:00,211.9,211.97,211.58,211.76,11431.0,211.9,211.97,211.58,211.76,11431.0
2024-06-28 13:55:00,211.81,211.9,211.7,211.7,15539.0,211.81,211.9,211.7,211.7,15539.0
2024-06-28 14:00:00,211.74,212.11,211.64,212.11,17039.0,211.74,212.11,211.64,212.11,17039.0
2024-06-28 14:05:00,212.11,212.13,211.72,211.77,5999.0,212.11,212.13,211.72,211.77,5999.0
2024-06-28 14:10:00,211.76,211.76,211.39,211.55,9023.0,211.76,211.76,211.39,211.55,9023.0
2024-06-28 14:15:00,211.5,211.95,211.5,211.92,10873.0,211.5,211.95,211.5,211.92,10873.0
2024-06-28 14:20:00,211.88,211.96,211.11,211.58,8783.0,211.88,211.96,211.11,211.58,8783.0
2024-06-28 14:25:00,211.6,211.7,211.53,211.53,4538.0,211.6,211.7,211.53,211.53,4538.0
2024-06-28 14:30:00,211.43,211.52,211.15,211.52,9108.0,211.43,211.52,211.15,211.52,9108.0
2024-06-28 14:35:00,211.59,211.91,211.33,211.53,7252.0,211.59,211.91,211.33,211.53,7252.0
2024-06-28 14:40:00,211.56,211.72,211.26,211.26,5252.0,211.56,211.72,211.26,211.26,5252.0
2024-06-28 14:45:00,211.34,211.34,210.9,210.9,10561.0,211.34,211.34,210.9,210.9,10561.0
2024-06-28 14:50:00,211.01,211.01,210.54,210.82,11399.0,211.01,211.01,210.54,210.82,11399.0
2024-06-28 14:55:00,210.77,210.94,210.76,210.92,6678.0,210.77,210.94,210.76,210.92,6678.0
2024-06-28 15:00:00,210.79,210.8,210.19,210.2,36969.0,210.79,210.8,210.19,210.2,36969.0
2024-06-28 15:05:00,210.21,210.31,210.05,210.14,11811.0,210.21,210.31,210.05,210.14,11811.0
2024-06-28 15:10:00,210.17,210.23,210.04,210.1,12776.0,210.17,210.23,210.04,210.1,12776.0
2024-06-28 15:15:00,210.09,210.19,210.05,210.17,14421.0,210.09,210.19,210.05,210.17,14421.0
2024-06-28 15:20:00,210.18,210.25,209.99,210.2,12928.0,210.18,210.25,209.99,210.2,12928.0
2024-06-28 15:25:00,210.2,210.25,209.95,210.11,10883.0,210.2,210.25,209.95,210.11,10883.0
2024-06-28 15:30:00,210.11,210.16,209.59,210.1,16818.0,210.11,210.16,209.59,210.1,16818.0
2024-06-28 15:35:00,209.95,210.36,209.88,210.3,10994.0,209.95,210.36,209.88,210.3,10994.0
2024-06-28 15:40:00,210.33,210.64,210.31,210.33,16732.0,210.33,210.64,210.31,210.33,16732.0
2024-06-28 15:45:00,210.27,210.75,210.23,210.66,50505.0,210.27,210.75,210.23,210.66,50505.0
2024-06-28 15:50:00,210.66,211.03,210.17,210.68,56966.0,210.66,211.03,210.17,210.68,56966.0
2024-06-28 15:55:00,210.56,211.46,210.49,211.44,83857.0,210.56,211.46,210.49,211.44,83857.0
2024-07-01 09:30:00,212.64,213.38,211.45,213.38,10051.0,212.64,213.38,211.45,213.38,10051.0
2024-07-01 09:35:00,213.57,213.57,212.63,213.09,3790.0,213.57,213.57,212.63,213.09,3790.0
2024-07-01 09:40:00,213.3,213.3,212.83,212.86,3046.0,213.3,213.3,212.83,212.86,3046.0
2024-07-01 09:45:00,212.52,213.02,212.31,212.89,3812.0,212.52,213.02,212.31,212.89,3812.0
2024-07-01 09:50:00,212.94,214.09,212.94,214.09,2070.0,212.94,214.09,212.94,214.09,2070.0
2024-07-01 09:55:00,213.99,214.76,213.94,214.12,9236.0,213.99,214.76,213.94,214.12,9236.0
2024-07-01 10:00:00,214.29,214.45,212.95,213.12,9962.0,214.29,214.45,212.95,213.12,9962.0
2024-07-01 10:05:00,212.99,213.01,212.52,212.61,2966.0,212.99,213.01,212.52,212.61,2966.0
2024-07-01 10:10:00,212.49,212.59,212.14,212.14,3578.0,212.49,212.59,212.14,212.14,3578.0
2024-07-01 10:15:00,212.16,212.39,211.88,212.18,11068.0,212.16,212.39,211.88,212.18,11068.0
2024-07-01 10:20:00,212.1,212.29,211.8,212.29,57504.0,212.1,212.29,211.8,212.29,57504.0
2024-07-01 10:25:00,212.31,212.46,212.03,212.03,5337.0,212.31,212.46,212.03,212.03,5337.0
2024-07-01 10:30:00,212.16,212.16,211.63,211.91,4230.0,212.16,212.16,211.63,211.91,4230.0
2024-07-01 10:35:00,211.7,211.81,211.49,211.81,10845.0,211.7,211.81,211.49,211.81,10845.0
2024-07-01 10:40:00,211.79,211.86,211.12,211.13,9046.0,211.79,211.86,211.12,211.13,9046.0
2024-07-01 10:45:00,211.12,211.12,210.83,211.06,2607.0,211.12,211.12,210.83,211.06,2607.0
2024-07-01 10:50:00,211.06,211.25,211.01,211.01,3626.0,211.06,211.25,211.01,211.01,3626.0
2024-07-01 10:55:00,211.03,211.32,211.02,211.24,5978.0,211.03,211.32,211.02,211.24,5978.0
2024-07-01 11:00:00,211.31,211.34,210.95,211.04,4686.0,211.31,211.34,210.95,211.04,4686.0
2024-07-01 11:05:00,211.03,211.59,210.97,211.3,5861.0,211.03,211.59,210.97,211.3,5861.0
2024-07-01 11:10:00,211.17,211.2,210.9,211.14,3542.0,211.17,211.2,210.9,211.14,3542.0
2024-07-01 11:15:00,210.94,211.08,210.84,210.84,2016.0,210.94,211.08,210.84,210.84,2016.0
2024-07-01 11:20:00,210.83,210.83,210.34,210.35,7792.0,210.83,210.83,210.34,210.35,7792.0
2024-07-01 11:25:00,210.39,210.7,210.3,210.35,3224.0,210.39,210.7,210.3,210.35,3224.0
2024-07-01 11:30:00,210.31,210.49,210.23,210.25,600.0,210.31,210.49,210.23,210.25,600.0
2024-07-01 11:35:00,210.3,210.53,210.02,210.47,4710.0,210.3,210.53,210.02,210.47,4710.0
2024-07-01 11:40:00,210.47,210.6,210.27,210.27,2162.0,210.47,210.6,210.27,210.27,2162.0
2024-07-01 11:45:00,210.23,210.38,210.02,210.02,2785.0,210.23,210.38,210.02,210.02,2785.0
2024-07-01 11:50:00,210.06,210.15,210.04,210.08,1620.0,210.06,210.15,210.04,210.08,1620.0
2024-07-01 11:55:00,210.01,210.11,209.79,209.98,6071.0,210.01,210.11,209.79,209.98,6071.0
2024-07-01 12:00:00,210.08,210.17,209.6,209.61,3618.0,210.08,210.17,209.6,209.61,3618.0
2024-07-01 12:05:00,209.62,209.83,209.57,209.66,4025.0,209.62,209.83,209.57,209.66,4025.0
2024-07-01 12:10:00,209.75,209.88,209.63,209.72,7199.0,209.75,209.88,209.63,209.72,7199.0
2024-07-01 12:15:00,209.63,209.73,209.49,209.63,2440.0,209.63,209.73,209.49,209.63,2440.0
2024-07-01 12:20:00,209.68,209.74,209.56,209.56,2936.0,209.68,209.74,209.56,209.56,2936.0
2024-07-01 12:25:00,209.69,209.73,209.55,209.6,3610.0,209.69,209.73,209.55,209.6,3610.0
2024-07-01 12:30:00,209.65,209.72,209.29,209.29,5228.0,209.65,209.72,209.29,209.29,5228.0
2024-07-01 12:35:00,209.15,209.31,208.97,209.11,6353.0,209.15,209.31,208.97,209.11,6353.0
2024-07-01 12:40:00,208.91,209.05,208.88,208.92,1742.0,208.91,209.05,208.88,208.92,1742.0
2024-07-01 12:45:00,208.95,209.06,208.66,208.66,5514.0,208.95,209.06,208.66,208.66,5514.0
2024-07-01 12:50:00,208.67,208.76,208.46,208.49,5275.0,208.67,208.76,208.46,208.49,5275.0
2024-07-01 12:55:00,208.52,208.55,208.32,208.47,5396.0,208.52,208.55,208.32,208.47,5396.0
2024-07-01 13:00:00,208.51,208.55,208.34,208.55,2900.0,208.51,208.55,208.34,208.55,2900.0
2024-07-01 13:05:00,208.5,208.75,208.43,208.75,3343.0,208.5,208.75,208.43,208.75,3343.0
2024-07-01 13:10:00,208.66,208.84,208.65,208.78,2615.0,208.66,208.84,208.65,208.78,2615.0
2024-07-01 13:15:00,208.76,208.78,208.51,208.68,3098.0,208.76,208.78,208.51,208.68,3098.0
2024-07-01 13:20:00,208.67,208.85,208.66,208.85,2617.0,208.67,208.85,208.66,208.85,2617.0
2024-07-01 13:25:00,208.85,209.22,208.84,209.13,2509.0,208.85,209.22,208.84,209.13,2509.0
2024-07-01 13:30:00,209.12,209.35,209.06,209.1,2025.0,209.12,209.35,209.06,209.1,2025.0
2024-07-01 13:35:00,209.1,209.12,209.02,209.12,2312.0,209.1,209.12,209.02,209.12,2312.0
2024-07-01 13:40:00,209.26,209.34,209.18,209.34,1200.0,209.26,209.34,209.18,209.34,1200.0
2024-07-01 13:45:00,209.36,209.56,209.35,209.52,1550.0,209.36,209.56,209.35,209.52,1550.0
2024-07-01 13:50:00,209.43,209.73,209.43,209.72,13580.0,209.43,209.73,209.43,209.72,13580.0
2024-07-01 13:55:00,209.73,209.82,209.72,209.73,4551.0,209.73,209.82,209.72,209.73,4551.0
2024-07-01 14:00:00,209.84,209.85,209.37,209.37,4334.0,209.84,209.85,209.37,209.37,4334.0
2024-07-01 14:05:00,209.38,209.38,209.1,209.11,4025.0,209.38,209.38,209.1,209.11,4025.0
2024-07-01 14:10:00,208.97,209.2,208.96,209.18,13971.0,208.97,209.2,208.96,209.18,13971.0
2024-07-01 14:15:00,209.17,209.21,208.98,209.09,7178.0,209.17,209.21,208.98,209.09,7178.0
2024-07-01 14:20:00,209.04,209.16,209.04,209.07,3987.0,209.04,209.16,209.04,209.07,3987.0
2024-07-01 14:25:00,209.06,209.14,208.96,209.06,3178.0,209.06,209.14,208.96,209.06,3178.0
2024-07-01 14:30:00,208.96,209.08,208.9,209.05,5009.0,208.96,209.08,208.9,209.05,5009.0
2024-07-01 14:35:00,208.98,208.98,208.9,208.94,1095.0,208.98,208.98,208.9,208.94,1095.0
2024-07-01 14:40:00,208.84,208.88,208.77,208.84,3060.0,208.84,208.88,208.77,208.84,3060.0
2024-07-01 14:45:00,208.84,208.86,208.69,208.81,3970.0,208.84,208.86,208.69,208.81,3970.0
2024-07-01 14:50:00,208.83,209.03,208.83,208.86,3061.0,208.83,209.03,208.83,208.86,3061.0
2024-07-01 14:55:00,208.76,208.76,208.27,208.45,5678.0,208.76,208.76,208.27,208.45,5678.0
2024-07-01 15:00:00,208.48,208.52,208.37,208.49,2220.0,208.48,208.52,208.37,208.49,2220.0
2024-07-01 15:05:00,208.48,208.73,208.48,208.5,3762.0,208.48,208.73,208.48,208.5,3762.0
2024-07-01 15:10:00,208.48,208.71,208.43,208.71,2253.0,208.48,208.71,208.43,208.71,2253.0
2024-07-01 15:15:00,208.67,208.67,208.38,208.39,2582.0,208.67,208.67,208.38,208.39,2582.0
2024-07-01 15:20:00,208.38,208.38,208.03,208.15,7267.0,208.38,208.38,208.03,208.15,7267.0
2024-07-01 15:25:00,208.22,208.26,208.06,208.15,3992.0,208.22,208.26,208.06,208.15,3992.0
2024-07-01 15:30:00,208.15,208.24,208.06,208.23,11695.0,208.15,208.24,208.06,208.23,11695.0
2024-07-01 15:35:00,208.23,208.37,208.04,208.14,22191.0,208.23,208.37,208.04,208.14,22191.0
2024-07-01 15:40:00,208.17,208.58,208.14,208.29,9863.0,208.17,208.58,208.14,208.29,9863.0
2024-07-01 15:45:00,208.32,208.74,208.25,208.54,17148.0,208.32,208.74,208.25,208.54,17148.0
2024-07-01 15:50:00,208.54,208.81,208.51,208.72,26215.0,208.54,208.81,208.51,208.72,26215.0
2024-07-01 15:55:00,208.72,208.76,208.35,208.45,87612.0,208.72,208.76,208.35,208.45,87612.0
2024-07-02 09:30:00,208.29,208.98,208.29,208.97,6854.0,208.29,208.98,208.29,208.97,6854.0
2024-07-02 09:35:00,209.18,209.18,209.0,209.03,477.0,209.18,209.18,209.0,209.03,477.0
2024-07-02 09:40:00,208.83,208.83,208.3,208.64,3663.0,208.83,208.83,208.3,208.64,3663.0
2024-07-02 09:45:00,208.64,208.68,208.17,208.68,2313.0,208.64,208.68,208.17,208.68,2313.0
2024-07-02 09:50:00,208.44,208.67,208.43,208.45,1000.0,208.44,208.67,208.43,208.45,1000.0
2024-07-02 09:55:00,208.45,208.75,208.4,208.56,3166.0,208.45,208.75,208.4,208.56,3166.0
2024-07-02 10:00:00,208.44,208.98,208.44,208.98,1092.0,208.44,208.98,208.44,208.98,1092.0
2024-07-02 10:05:00,209.11,209.19,208.92,209.16,3233.0,209.11,209.19,208.92,209.16,3233.0
2024-07-02 10:10:00,209.16,209.16,209.15,209.16,100.0,209.16,209.16,209.15,209.16,100.0
2024-07-02 10:15:00,209.17,209.24,208.92,209.24,1688.0,209.17,209.24,208.92,209.24,1688.0
2024-07-02 10:20:00,209.05,209.36,209.05,209.31,911.0,209.05,209.36,209.05,209.31,911.0
2024-07-02 10:25:00,209.41,209.55,209.08,209.55,2488.0,209.41,209.55,209.08,209.55,2488.0
2024-07-02 10:30:00,209.33,209.44,209.29,209.43,1645.0,209.33,209.44,209.29,209.43,1645.0
2024-07-02 10:35:00,209.3,209.48,209.22,209.48,1310.0,209.3,209.48,209.22,209.48,1310.0
2024-07-02 10:40:00,209.45,209.69,209.42,209.69,4968.0,209.45,209.69,209.42,209.69,4968.0
2024-07-02 10:45:00,209.61,209.78,209.56,209.76,5505.0,209.61,209.78,209.56,209.76,5505.0
2024-07-02 10:50:00,209.62,209.92,209.56,209.7,5807.0,209.62,209.92,209.56,209.7,5807.0
2024-07-02 10:55:00,209.71,209.89,209.38,209.56,4192.0,209.71,209.89,209.38,209.56,4192.0
2024-07-02 11:00:00,209.53,209.7,209.39,209.49,2701.0,209.53,209.7,209.39,209.49,2701.0
2024-07-02 11:05:00,209.48,209.48,209.0,209.0,2431.0,209.48,209.48,209.0,209.0,2431.0
2024-07-02 11:10:00,209.12,209.42,208.95,209.42,3056.0,209.12,209.42,208.95,209.42,3056.0
2024-07-02 11:15:00,209.2,209.45,209.14,209.23,2165.0,209.2,209.45,209.14,209.23,2165.0
2024-07-02 11:20:00,209.15,209.37,209.15,209.36,1103.0,209.15,209.37,209.15,209.36,1103.0
2024-07-02 11:25:00,209.31,209.35,208.94,208.94,3535.0,209.31,209.35,208.94,208.94,3535.0
2024-07-02 11:30:00,209.05,209.05,208.72,208.73,2916.0,209.05,209.05,208.72,208.73,2916.0
2024-07-02 11:35:00,208.85,208.85,208.61,208.79,3617.0,208.85,208.85,208.61,208.79,3617.0
2024-07-02 11:40:00,208.73,208.96,208.71,208.87,2641.0,208.73,208.96,208.71,208.87,2641.0
2024-07-02 11:45:00,208.98,209.07,208.63,208.82,3324.0,208.98,209.07,208.63,208.82,3324.0
2024-07-02 11:50:00,208.71,208.84,208.65,208.76,3829.0,208.71,208.84,208.65,208.76,3829.0
2024-07-02 11:55:00,208.76,208.78,208.58,208.68,3214.0,208.76,208.78,208.58,208.68,3214.0
2024-07-02 12:00:00,208.57,208.57,208.32,208.51,1046.0,208.57,208.57,208.32,208.51,1046.0
2024-07-02 12:05:00,208.53,208.53,208.39,208.44,885.0,208.53,208.53,208.39,208.44,885.0
2024-07-02 12:10:00,208.56,208.68,208.47,208.52,1510.0,208.56,208.68,208.47,208.52,1510.0
2024-07-02 12:15:00,208.51,208.67,208.46,208.59,2005.0,208.51,208.67,208.46,208.59,2005.0
2024-07-02 12:20:00,208.55,208.62,208.42,208.46,2680.0,208.55,208.62,208.42,208.46,2680.0
2024-07-02 12:25:00,208.46,208.57,208.42,208.5,759.0,208.46,208.57,208.42,208.5,759.0
2024-07-02 12:30:00,208.63,208.63,208.21,208.21,3661.0,208.63,208.63,208.21,208.21,3661.0
2024-07-02 12:35:00,208.21,208.42,208.16,208.42,1514.0,208.21,208.42,208.16,208.42,1514.0
2024-07-02 12:40:00,208.45,208.46,208.42,208.43,411.0,208.45,208.46,208.42,208.43,411.0
2024-07-02 12:45:00,208.52,208.52,208.4,208.41,300.0,208.52,208.52,208.4,208.41,300.0
2024-07-02 12:50:00,208.39,208.47,208.33,208.39,2384.0,208.39,208.47,208.33,208.39,2384.0
2024-07-02 12:55:00,208.31,208.31,208.17,208.18,1348.0,208.31,208.31,208.17,208.18,1348.0
2024-07-02 13:00:00,208.21,208.22,208.08,208.14,916.0,208.21,208.22,208.08,208.14,916.0
2024-07-02 13:05:00,208.14,208.24,208.13,208.21,1000.0,208.14,208.24,208.13,208.21,1000.0
2024-07-02 13:10:00,208.21,208.21,207.9,208.02,2177.0,208.21,208.21,207.9,208.02,2177.0
2024-07-02 13:15:00,207.98,208.08,207.94,207.99,2371.0,207.98,208.08,207.94,207.99,2371.0
2024-07-02 13:20:00,207.99,208.09,207.94,207.94,700.0,207.99,208.09,207.94,207.94,700.0
2024-07-02 13:25:00,208.0,208.04,207.89,207.96,1837.0,208.0,208.04,207.89,207.96,1837.0
2024-07-02 13:30:00,207.93,207.97,207.4,207.45,15237.0,207.93,207.97,207.4,207.45,15237.0
2024-07-02 13:35:00,207.62,207.76,207.46,207.47,4827.0,207.62,207.76,207.46,207.47,4827.0
2024-07-02 13:40:00,207.48,207.58,207.46,207.47,4320.0,207.48,207.58,207.46,207.47,4320.0
2024-07-02 13:45:00,207.49,208.14,207.48,208.14,5661.0,207.49,208.14,207.48,208.14,5661.0
2024-07-02 13:50:00,207.9,208.23,207.9,207.96,1200.0,207.9,208.23,207.9,207.96,1200.0
2024-07-02 13:55:00,208.06,208.1,207.92,207.94,3049.0,208.06,208.1,207.92,207.94,3049.0
2024-07-02 14:00:00,207.97,207.99,207.9,207.92,1659.0,207.97,207.99,207.9,207.92,1659.0
2024-07-02 14:05:00,207.91,207.97,207.86,207.93,1675.0,207.91,207.97,207.86,207.93,1675.0
2024-07-02 14:10:00,207.96,208.39,207.95,208.32,3639.0,207.96,208.39,207.95,208.32,3639.0
2024-07-02 14:15:00,208.31,208.31,208.2,208.28,500.0,208.31,208.31,208.2,208.28,500.0
2024-07-02 14:20:00,208.16,208.26,208.15,208.22,1682.0,208.16,208.26,208.15,208.22,1682.0
2024-07-02 14:25:00,208.27,208.27,208.11,208.11,1639.0,208.27,208.27,208.11,208.11,1639.0
2024-07-02 14:30:00,208.24,208.24,208.0,208.21,600.0,208.24,208.24,208.0,208.21,600.0
2024-07-02 14:35:00,208.12,208.19,208.03,208.19,2265.0,208.12,208.19,208.03,208.19,2265.0
2024-07-02 14:40:00,208.07,208.48,208.07,208.48,2000.0,208.07,208.48,208.07,208.48,2000.0
2024-07-02 14:45:00,208.43,208.43,208.17,208.21,1921.0,208.43,208.43,208.17,208.21,1921.0
2024-07-02 14:50:00,208.21,208.26,207.94,208.09,3340.0,208.21,208.26,207.94,208.09,3340.0
2024-07-02 14:55:00,208.0,208.07,207.98,208.0,5480.0,208.0,208.07,207.98,208.0,5480.0
2024-07-02 15:00:00,207.96,208.08,207.95,208.04,8408.0,207.96,208.08,207.95,208.04,8408.0
2024-07-02 15:05:00,207.99,208.08,207.92,207.92,6502.0,207.99,208.08,207.92,207.92,6502.0
2024-07-02 15:10:00,207.91,207.97,207.77,207.86,2393.0,207.91,207.97,207.77,207.86,2393.0
2024-07-02 15:15:00,207.83,207.83,207.66,207.66,5231.0,207.83,207.83,207.66,207.66,5231.0
2024-07-02 15:20:00,207.71,207.8,207.59,207.59,7545.0,207.71,207.8,207.59,207.59,7545.0
2024-07-02 15:25:00,207.58,207.67,207.51,207.56,4453.0,207.58,207.67,207.51,207.56,4453.0
2024-07-02 15:30:00,207.52,207.54,207.37,207.47,5768.0,207.52,207.54,207.37,207.47,5768.0
2024-07-02 15:35:00,207.5,207.59,207.35,207.5,6016.0,207.5,207.59,207.35,207.5,6016.0
2024-07-02 15:40:00,207.52,207.67,207.42,207.56,13009.0,207.52,207.67,207.42,207.56,13009.0
2024-07-02 15:45:00,207.62,207.79,207.5,207.67,12962.0,207.62,207.79,207.5,207.67,12962.0
2024-07-02 15:50:00,207.58,207.73,207.55,207.69,19615.0,207.58,207.73,207.55,207.69,19615.0
2024-07-02 15:55:00,207.62,207.68,206.95,207.48,117660.0,207.62,207.68,206.95,207.48,117660.0
2024-07-03 09:30:00,208.43,208.43,207.13,207.72,8413.0,208.43,208.43,207.13,207.72,8413.0
2024-07-03 09:35:00,207.68,208.21,207.44,207.52,10235.0,207.68,208.21,207.44,207.52,10235.0
2024-07-03 09:40:00,207.6,207.6,206.68,206.89,5125.0,207.6,207.6,206.68,206.89,5125.0
2024-07-03 09:45:00,206.92,207.98,206.92,207.7,23350.0,206.92,207.98,206.92,207.7,23350.0
2024-07-03 09:50:00,207.72,208.08,207.15,208.0,14651.0,207.72,208.08,207.15,208.0,14651.0
2024-07-03 09:55:00,208.04,208.47,208.03,208.29,11443.0,208.04,208.47,208.03,208.29,11443.0
2024-07-03 10:00:00,208.42,208.59,207.69,207.75,18970.0,208.42,208.59,207.69,207.75,18970.0
2024-07-03 10:05:00,207.69,208.01,207.69,207.82,9456.0,207.69,208.01,207.69,207.82,9456.0
2024-07-03 10:10:00,207.78,208.01,207.78,207.88,8498.0,207.78,208.01,207.78,207.88,8498.0
2024-07-03 10:15:00,207.88,207.91,207.41,207.55,7815.0,207.88,207.91,207.41,207.55,7815.0
2024-07-03 10:20:00,207.46,208.15,207.46,208.07,13772.0,207.46,208.15,207.46,208.07,13772.0
2024-07-03 10:25:00,208.04,208.16,207.8,207.84,9194.0,208.04,208.16,207.8,207.84,9194.0
2024-07-03 10:30:00,208.02,208.23,207.73,207.81,19632.0,208.02,208.23,207.73,207.81,19632.0
2024-07-03 10:35:00,207.81,207.94,207.47,207.78,17965.0,207.81,207.94,207.47,207.78,17965.0
2024-07-03 10:40:00,207.71,207.77,207.15,207.26,6148.0,207.71,207.77,207.15,207.26,6148.0
2024-07-03 10:45:00,207.25,207.35,207.1,207.17,7555.0,207.25,207.35,207.1,207.17,7555.0
2024-07-03 10:50:00,207.17,207.58,207.17,207.53,7837.0,207.17,207.58,207.17,207.53,7837.0
2024-07-03 10:55:00,207.53,207.59,206.69,206.76,5397.0,207.53,207.59,206.69,206.76,5397.0
2024-07-03 11:00:00,206.76,206.86,206.67,206.73,5478.0,206.76,206.86,206.67,206.73,5478.0
2024-07-03 11:05:00,206.81,206.91,206.73,206.87,5570.0,206.81,206.91,206.73,206.87,5570.0
2024-07-03 11:10:00,206.83,206.91,206.73,206.76,5667.0,206.83,206.91,206.73,206.76,5667.0
2024-07-03 11:15:00,206.72,206.76,206.39,206.55,10321.0,206.72,206.76,206.39,206.55,10321.0
2024-07-03 11:20:00,206.56,207.03,206.56,206.91,3415.0,206.56,207.03,206.56,206.91,3415.0
2024-07-03 11:25:00,206.79,206.93,206.76,206.76,3974.0,206.79,206.93,206.76,206.76,3974.0
2024-07-03 11:30:00,206.81,207.16,206.73,207.03,4748.0,206.81,207.16,206.73,207.03,4748.0
2024-07-03 11:35:00,207.08,207.2,207.02,207.08,3773.0,207.08,207.2,207.02,207.08,3773.0
2024-07-03 11:40:00,207.17,207.18,206.95,207.01,4782.0,207.17,207.18,206.95,207.01,4782.0
2024-07-03 11:45:00,206.92,207.55,206.92,207.38,3902.0,206.92,207.55,206.92,207.38,3902.0
2024-07-03 11:50:00,207.48,207.5,206.95,207.04,5937.0,207.48,207.5,206.95,207.04,5937.0
2024-07-03 11:55:00,206.95,206.95,206.75,206.88,4575.0,206.95,206.95,206.75,206.88,4575.0
2024-07-03 12:00:00,206.88,206.92,206.77,206.85,4552.0,206.88,206.92,206.77,206.85,4552.0
2024-07-03 12:05:00,206.86,206.94,206.79,206.85,13784.0,206.86,206.94,206.79,206.85,13784.0
2024-07-03 12:10:00,206.95,206.95,206.67,206.81,16240.0,206.95,206.95,206.67,206.81,16240.0
2024-07-03 12:15:00,206.82,207.05,206.81,206.84,13102.0,206.82,207.05,206.81,206.84,13102.0
2024-07-03 12:20:00,206.88,207.3,206.88,207.1,7406.0,206.88,207.3,206.88,207.1,7406.0
2024-07-03 12:25:00,207.11,207.12,206.93,206.93,5985.0,207.11,207.12,206.93,206.93,5985.0
2024-07-03 12:30:00,206.87,207.28,206.87,207.27,5332.0,206.87,207.28,206.87,207.27,5332.0
2024-07-03 12:35:00,207.27,207.65,207.23,207.59,4748.0,207.27,207.65,207.23,207.59,4748.0
2024-07-03 12:40:00,207.56,207.61,207.39,207.54,8023.0,207.56,207.61,207.39,207.54,8023.0
2024-07-03 12:45:00,207.59,207.68,207.41,207.5,10616.0,207.59,207.68,207.41,207.5,10616.0
2024-07-03 12:50:00,207.52,207.83,207.38,207.4,29154.0,207.52,207.83,207.38,207.4,29154.0
2024-07-03 12:55:00,207.46,207.58,206.63,206.65,72749.0,207.46,207.58,206.63,206.65,72749.0
2024-07-05 09:30:00,207.42,207.42,206.08,206.61,8141.0,207.42,207.42,206.08,206.61,8141.0
2024-07-05 09:35:00,206.19,206.77,206.18,206.24,833.0,206.19,206.77,206.18,206.24,833.0
2024-07-05 09:40:00,206.0,206.51,205.75,205.86,2742.0,206.0,206.51,205.75,205.86,2742.0
2024-07-05 09:45:00,205.86,206.15,205.69,205.72,3152.0,205.86,206.15,205.69,205.72,3152.0
2024-07-05 09:50:00,205.57,205.62,205.44,205.62,600.0,205.57,205.62,205.44,205.62,600.0
2024-07-05 09:55:00,205.61,205.95,205.51,205.92,1600.0,205.61,205.95,205.51,205.92,1600.0
2024-07-05 10:00:00,205.79,205.88,205.48,205.88,6377.0,205.79,205.88,205.48,205.88,6377.0
2024-07-05 10:05:00,205.9,205.9,205.28,205.35,4091.0,205.9,205.9,205.28,205.35,4091.0
2024-07-05 10:10:00,205.38,205.47,205.15,205.46,2687.0,205.38,205.47,205.15,205.46,2687.0
2024-07-05 10:15:00,205.36,205.57,205.06,205.44,5099.0,205.36,205.57,205.06,205.44,5099.0
2024-07-05 10:20:00,205.56,205.9,205.32,205.75,18234.0,205.56,205.9,205.32,205.75,18234.0
2024-07-05 10:25:00,205.89,205.89,205.34,205.36,4883.0,205.89,205.89,205.34,205.36,4883.0
2024-07-05 10:30:00,205.22,205.91,205.18,205.91,3060.0,205.22,205.91,205.18,205.91,3060.0
2024-07-05 10:35:00,205.83,206.01,205.71,206.01,7485.0,205.83,206.01,205.71,206.01,7485.0
2024-07-05 10:40:00,206.07,206.36,205.92,206.34,4270.0,206.07,206.36,205.92,206.34,4270.0
2024-07-05 10:45:00,206.41,206.46,206.14,206.46,2980.0,206.41,206.46,206.14,206.46,2980.0
2024-07-05 10:50:00,206.42,206.76,206.34,206.49,3031.0,206.42,206.76,206.34,206.49,3031.0
2024-07-05 10:55:00,206.69,206.69,206.3,206.6,2762.0,206.69,206.69,206.3,206.6,2762.0
2024-07-05 11:00:00,206.57,206.93,206.49,206.79,2368.0,206.57,206.93,206.49,206.79,2368.0
2024-07-05 11:05:00,206.94,207.08,206.63,206.75,2800.0,206.94,207.08,206.63,206.75,2800.0
2024-07-05 11:10:00,206.77,207.05,206.76,206.93,2837.0,206.77,207.05,206.76,206.93,2837.0
2024-07-05 11:15:00,206.92,207.05,206.78,206.91,3800.0,206.92,207.05,206.78,206.91,3800.0
2024-07-05 11:20:00,206.97,206.97,206.42,206.42,6360.0,206.97,206.97,206.42,206.42,6360.0
2024-07-05 11:25:00,206.5,206.61,206.39,206.51,2398.0,206.5,206.61,206.39,206.51,2398.0
2024-07-05 11:30:00,206.54,206.7,206.5,206.56,4217.0,206.54,206.7,206.5,206.56,4217.0
2024-07-05 11:35:00,206.56,206.9,206.56,206.78,9200.0,206.56,206.9,206.56,206.78,9200.0
2024-07-05 11:40:00,206.89,206.93,206.68,206.86,1797.0,206.89,206.93,206.68,206.86,1797.0
2024-07-05 11:45:00,206.83,206.83,206.49,206.72,2455.0,206.83,206.83,206.49,206.72,2455.0
2024-07-05 11:50:00,206.67,206.83,206.67,206.79,1618.0,206.67,206.83,206.67,206.79,1618.0
2024-07-05 11:55:00,206.9,206.9,206.6,206.6,9800.0,206.9,206.9,206.6,206.6,9800.0
2024-07-05 12:00:00,206.59,206.76,206.54,206.76,3287.0,206.59,206.76,206.54,206.76,3287.0
2024-07-05 12:05:00,206.77,207.19,206.77,207.19,4296.0,206.77,207.19,206.77,207.19,4296.0
2024-07-05 12:10:00,207.2,207.27,206.98,207.19,4369.0,207.2,207.27,206.98,207.19,4369.0
2024-07-05 12:15:00,207.03,207.24,207.03,207.21,4859.0,207.03,207.24,207.03,207.21,4859.0
2024-07-05 12:20:00,207.23,207.48,207.12,207.48,2968.0,207.23,207.48,207.12,207.48,2968.0
2024-07-05 12:25:00,207.46,207.48,206.93,207.0,3854.0,207.46,207.48,206.93,207.0,3854.0
2024-07-05 12:30:00,206.89,207.13,206.85,207.13,3323.0,206.89,207.13,206.85,207.13,3323.0
2024-07-05 12:35:00,207.18,207.29,207.14,207.22,1000.0,207.18,207.29,207.14,207.22,1000.0
2024-07-05 12:40:00,207.23,207.24,207.04,207.23,1529.0,207.23,207.24,207.04,207.23,1529.0
2024-07-05 12:45:00,207.05,207.22,207.04,207.05,1103.0,207.05,207.22,207.04,207.05,1103.0
2024-07-05 12:50:00,207.04,207.24,207.04,207.2,5154.0,207.04,207.24,207.04,207.2,5154.0
2024-07-05 12:55:00,207.22,207.39,207.22,207.26,3820.0,207.22,207.39,207.22,207.26,3820.0
2024-07-05 13:00:00,207.18,207.26,207.08,207.08,1942.0,207.18,207.26,207.08,207.08,1942.0
2024-07-05 13:05:00,207.04,207.13,206.98,207.13,2296.0,207.04,207.13,206.98,207.13,2296.0
2024-07-05 13:10:00,207.11,207.11,206.7,206.7,2397.0,207.11,207.11,206.7,206.7,2397.0
2024-07-05 13:15:00,206.81,206.81,206.8,206.81,200.0,206.81,206.81,206.8,206.81,200.0
2024-07-05 13:20:00,206.75,206.9,206.73,206.9,1518.0,206.75,206.9,206.73,206.9,1518.0
2024-07-05 13:25:00,206.9,207.1,206.75,207.09,4400.0,206.9,207.1,206.75,207.09,4400.0
2024-07-05 13:30:00,206.97,207.1,206.85,206.86,1100.0,206.97,207.1,206.85,206.86,1100.0
2024-07-05 13:35:00,206.98,207.18,206.97,207.1,1410.0,206.98,207.18,206.97,207.1,1410.0
2024-07-05 13:40:00,207.19,207.29,207.01,207.08,2244.0,207.19,207.29,207.01,207.08,2244.0
2024-07-05 13:45:00,207.01,207.09,206.95,206.95,1913.0,207.01,207.09,206.95,206.95,1913.0
2024-07-05 13:50:00,207.04,207.22,206.96,207.22,1456.0,207.04,207.22,206.96,207.22,1456.0
2024-07-05 13:55:00,207.32,207.39,207.18,207.22,1049.0,207.32,207.39,207.18,207.22,1049.0
2024-07-05 14:00:00,207.23,207.23,206.93,206.93,4956.0,207.23,207.23,206.93,206.93,4956.0
2024-07-05 14:05:00,206.95,207.14,206.84,207.03,3844.0,206.95,207.14,206.84,207.03,3844.0
2024-07-05 14:10:00,207.06,207.06,206.93,207.04,537.0,207.06,207.06,206.93,207.04,537.0
2024-07-05 14:15:00,206.92,206.97,206.85,206.87,1643.0,206.92,206.97,206.85,206.87,1643.0
2024-07-05 14:20:00,206.92,206.92,206.68,206.68,1929.0,206.92,206.92,206.68,206.68,1929.0
2024-07-05 14:25:00,206.68,207.01,206.68,207.01,2215.0,206.68,207.01,206.68,207.01,2215.0
2024-07-05 14:30:00,206.99,207.3,206.82,207.3,3951.0,206.99,207.3,206.82,207.3,3951.0
2024-07-05 14:35:00,207.23,207.3,207.18,207.25,605.0,207.23,207.3,207.18,207.25,605.0
2024-07-05 14:40:00,207.32,207.58,207.2,207.49,3635.0,207.32,207.58,207.2,207.49,3635.0
2024-07-05 14:45:00,207.49,207.59,207.48,207.51,1015.0,207.49,207.59,207.48,207.51,1015.0
2024-07-05 14:50:00,207.6,207.8,207.51,207.7,2536.0,207.6,207.8,207.51,207.7,2536.0
2024-07-05 14:55:00,207.7,207.71,207.49,207.58,4724.0,207.7,207.71,207.49,207.58,4724.0
2024-07-05 15:00:00,207.51,207.76,207.51,207.68,3565.0,207.51,207.76,207.51,207.68,3565.0
2024-07-05 15:05:00,207.68,207.68,207.5,207.63,3958.0,207.68,207.68,207.5,207.63,3958.0
2024-07-05 15:10:00,207.56,207.63,207.48,207.53,2354.0,207.56,207.63,207.48,207.53,2354.0
2024-07-05 15:15:00,207.43,207.69,207.42,207.63,4702.0,207.43,207.69,207.42,207.63,4702.0
2024-07-05 15:20:00,207.65,207.76,207.59,207.7,4689.0,207.65,207.76,207.59,207.7,4689.0
2024-07-05 15:25:00,207.75,207.79,207.53,207.76,5318.0,207.75,207.79,207.53,207.76,5318.0
2024-07-05 15:30:00,207.74,208.06,207.74,207.98,4586.0,207.74,208.06,207.74,207.98,4586.0
2024-07-05 15:35:00,208.05,208.17,207.91,208.12,7753.0,208.05,208.17,207.91,208.12,7753.0
2024-07-05 15:40:00,208.02,208.08,207.9,207.96,4145.0,208.02,208.08,207.9,207.96,4145.0
2024-07-05 15:45:00,207.96,208.25,207.77,208.25,7779.0,207.96,208.25,207.77,208.25,7779.0
2024-07-05 15:50:00,208.25,208.5,208.23,208.41,12790.0,208.25,208.5,208.23,208.41,12790.0
2024-07-05 15:55:00,208.42,208.42,208.0,208.18,38147.0,208.42,208.42,208.0,208.18,38147.0
2024-07-08 09:30:00,208.56,208.62,208.56,208.61,7172.0,208.56,208.62,208.56,208.61,7172.0
2024-07-08 09:35:00,208.86,209.62,208.86,209.54,400.0,208.86,209.62,208.86,209.54,400.0
2024-07-08 09:40:00,209.23,209.31,208.88,209.05,4402.0,209.23,209.31,208.88,209.05,4402.0
2024-07-08 09:45:00,209.11,209.52,208.88,208.88,3619.0,209.11,209.52,208.88,208.88,3619.0
2024-07-08 09:50:00,208.8,208.91,208.41,208.48,6334.0,208.8,208.91,208.41,208.48,6334.0
2024-07-08 09:55:00,208.64,208.72,208.36,208.47,10018.0,208.64,208.72,208.36,208.47,10018.0
2024-07-08 10:00:00,208.25,208.46,207.87,208.46,2558.0,208.25,208.46,207.87,208.46,2558.0
2024-07-08 10:05:00,208.3,208.43,208.06,208.25,2650.0,208.3,208.43,208.06,208.25,2650.0
2024-07-08 10:10:00,208.3,208.36,208.19,208.21,1903.0,208.3,208.36,208.19,208.21,1903.0
2024-07-08 10:15:00,208.09,208.16,207.57,207.57,7481.0,208.09,208.16,207.57,207.57,7481.0
2024-07-08 10:20:00,207.6,207.77,207.44,207.58,5404.0,207.6,207.77,207.44,207.58,5404.0
2024-07-08 10:25:00,207.59,207.74,207.52,207.53,2553.0,207.59,207.74,207.52,207.53,2553.0
2024-07-08 10:30:00,207.32,207.75,207.21,207.75,5553.0,207.32,207.75,207.21,207.75,5553.0
2024-07-08 10:35:00,207.81,208.23,207.73,208.23,2668.0,207.81,208.23,207.73,208.23,2668.0
2024-07-08 10:40:00,208.08,208.22,207.89,208.17,3904.0,208.08,208.22,207.89,208.17,3904.0
2024-07-08 10:45:00,208.17,208.23,208.09,208.09,1602.0,208.17,208.23,208.09,208.09,1602.0
2024-07-08 10:50:00,208.16,208.23,208.05,208.18,1780.0,208.16,208.23,208.05,208.18,1780.0
2024-07-08 10:55:00,208.18,208.46,208.18,208.31,3892.0,208.18,208.46,208.18,208.31,3892.0
2024-07-08 11:00:00,208.25,208.3,208.09,208.16,2643.0,208.25,208.3,208.09,208.16,2643.0
2024-07-08 11:05:00,208.17,208.27,207.93,208.06,1700.0,208.17,208.27,207.93,208.06,1700.0
2024-07-08 11:10:00,207.9,207.96,207.79,207.79,3308.0,207.9,207.96,207.79,207.79,3308.0
2024-07-08 11:15:00,207.82,207.85,207.67,207.85,3815.0,207.82,207.85,207.67,207.85,3815.0
2024-07-08 11:20:00,207.7,207.9,207.67,207.74,4171.0,207.7,207.9,207.67,207.74,4171.0
2024-07-08 11:25:00,207.75,207.87,207.64,207.65,14663.0,207.75,207.87,207.64,207.65,14663.0
2024-07-08 11:30:00,207.5,207.61,207.07,207.19,4699.0,207.5,207.61,207.07,207.19,4699.0
2024-07-08 11:35:00,207.18,207.5,207.1,207.5,4458.0,207.18,207.5,207.1,207.5,4458.0
2024-07-08 11:40:00,207.49,207.68,207.31,207.68,4977.0,207.49,207.68,207.31,207.68,4977.0
2024-07-08 11:45:00,207.74,207.74,207.41,207.45,4041.0,207.74,207.74,207.41,207.45,4041.0
2024-07-08 11:50:00,207.4,207.5,207.3,207.45,5439.0,207.4,207.5,207.3,207.45,5439.0
2024-07-08 11:55:00,207.52,207.52,207.25,207.29,2500.0,207.52,207.52,207.25,207.29,2500.0
2024-07-08 12:00:00,207.2,207.26,207.14,207.23,1620.0,207.2,207.26,207.14,207.23,1620.0
2024-07-08 12:05:00,207.21,207.35,207.21,207.31,3975.0,207.21,207.35,207.21,207.31,3975.0
2024-07-08 12:10:00,207.25,207.46,207.25,207.46,2469.0,207.25,207.46,207.25,207.46,2469.0
2024-07-08 12:15:00,207.44,207.45,207.4,207.42,1310.0,207.44,207.45,207.4,207.42,1310.0
2024-07-08 12:20:00,207.49,207.64,207.47,207.64,1549.0,207.49,207.64,207.47,207.64,1549.0
2024-07-08 12:25:00,207.59,207.78,207.58,207.58,4171.0,207.59,207.78,207.58,207.58,4171.0
2024-07-08 12:30:00,207.62,208.04,207.61,208.04,3310.0,207.62,208.04,207.61,208.04,3310.0
2024-07-08 12:35:00,208.1,208.25,208.1,208.12,1777.0,208.1,208.25,208.1,208.12,1777.0
2024-07-08 12:40:00,208.15,208.32,208.13,208.14,2901.0,208.15,208.32,208.13,208.14,2901.0
2024-07-08 12:45:00,208.2,208.31,208.12,208.24,2905.0,208.2,208.31,208.12,208.24,2905.0
2024-07-08 12:50:00,208.3,208.3,208.1,208.2,3375.0,208.3,208.3,208.1,208.2,3375.0
2024-07-08 12:55:00,208.15,208.21,208.02,208.02,1621.0,208.15,208.21,208.02,208.02,1621.0
2024-07-08 13:00:00,208.06,208.1,207.99,208.01,2186.0,208.06,208.1,207.99,208.01,2186.0
2024-07-08 13:05:00,208.01,208.13,207.96,208.13,2918.0,208.01,208.13,207.96,208.13,2918.0
2024-07-08 13:10:00,208.12,208.12,208.02,208.02,1917.0,208.12,208.12,208.02,208.02,1917.0
2024-07-08 13:15:00,208.11,208.33,208.11,208.23,4858.0,208.11,208.33,208.11,208.23,4858.0
2024-07-08 13:20:00,208.27,208.41,208.22,208.34,4200.0,208.27,208.41,208.22,208.34,4200.0
2024-07-08 13:25:00,208.43,208.69,208.39,208.65,2238.0,208.43,208.69,208.39,208.65,2238.0
2024-07-08 13:30:00,208.66,208.91,208.65,208.68,4676.0,208.66,208.91,208.65,208.68,4676.0
2024-07-08 13:35:00,208.68,208.68,208.42,208.48,7241.0,208.68,208.68,208.42,208.48,7241.0
2024-07-08 13:40:00,208.44,208.66,208.42,208.65,2811.0,208.44,208.66,208.42,208.65,2811.0
2024-07-08 13:45:00,208.7,208.84,208.64,208.64,2449.0,208.7,208.84,208.64,208.64,2449.0
2024-07-08 13:50:00,208.7,208.76,208.69,208.69,3025.0,208.7,208.76,208.69,208.69,3025.0
2024-07-08 13:55:00,208.67,208.75,208.66,208.74,2728.0,208.67,208.75,208.66,208.74,2728.0
2024-07-08 14:00:00,208.74,208.75,208.63,208.73,9085.0,208.74,208.75,208.63,208.73,9085.0
2024-07-08 14:05:00,208.73,208.74,208.44,208.52,3700.0,208.73,208.74,208.44,208.52,3700.0
2024-07-08 14:10:00,208.47,208.53,208.36,208.43,4017.0,208.47,208.53,208.36,208.43,4017.0
2024-07-08 14:15:00,208.41,208.49,208.37,208.45,3883.0,208.41,208.49,208.37,208.45,3883.0
2024-07-08 14:20:00,208.38,208.59,208.38,208.56,1300.0,208.38,208.59,208.38,208.56,1300.0
2024-07-08 14:25:00,208.59,208.67,208.48,208.53,6183.0,208.59,208.67,208.48,208.53,6183.0
2024-07-08 14:30:00,208.52,208.57,208.41,208.56,2727.0,208.52,208.57,208.41,208.56,2727.0
2024-07-08 14:35:00,208.6,208.68,208.6,208.66,1625.0,208.6,208.68,208.6,208.66,1625.0
2024-07-08 14:40:00,208.6,208.67,208.39,208.46,5538.0,208.6,208.67,208.39,208.46,5538.0
2024-07-08 14:45:00,208.39,208.52,208.35,208.43,3109.0,208.39,208.52,208.35,208.43,3109.0
2024-07-08 14:50:00,208.48,208.59,208.43,208.43,3046.0,208.48,208.59,208.43,208.43,3046.0
2024-07-08 14:55:00,208.49,208.52,208.38,208.42,1485.0,208.49,208.52,208.38,208.42,1485.0
2024-07-08 15:00:00,208.42,208.48,208.22,208.44,3932.0,208.42,208.48,208.22,208.44,3932.0
2024-07-08 15:05:00,208.44,208.54,208.44,208.54,4533.0,208.44,208.54,208.44,208.54,4533.0
2024-07-08 15:10:00,208.54,208.72,208.5,208.66,4945.0,208.54,208.72,208.5,208.66,4945.0
2024-07-08 15:15:00,208.62,208.64,208.45,208.49,2333.0,208.62,208.64,208.45,208.49,2333.0
2024-07-08 15:20:00,208.54,208.55,208.48,208.53,3285.0,208.54,208.55,208.48,208.53,3285.0
2024-07-08 15:25:00,208.55,208.56,208.46,208.54,4339.0,208.55,208.56,208.46,208.54,4339.0
2024-07-08 15:30:00,208.51,208.72,208.35,208.68,8457.0,208.51,208.72,208.35,208.68,8457.0
2024-07-08 15:35:00,208.65,208.84,208.64,208.84,6545.0,208.65,208.84,208.64,208.84,6545.0
2024-07-08 15:40:00,208.81,208.96,208.63,208.77,7973.0,208.81,208.96,208.63,208.77,7973.0
2024-07-08 15:45:00,208.78,209.0,208.68,208.86,11815.0,208.78,209.0,208.68,208.86,11815.0
2024-07-08 15:50:00,208.92,209.31,208.86,209.15,18275.0,208.92,209.31,208.86,209.15,18275.0
2024-07-08 15:55:00,209.16,209.21,208.85,208.98,79387.0,209.16,209.21,208.85,208.98,79387.0
2024-07-09 09:30:00,209.33,209.33,208.86,209.22,7122.0,209.33,209.33,208.86,209.22,7122.0
2024-07-09 09:35:00,209.23,209.86,209.23,209.65,1650.0,209.23,209.86,209.23,209.65,1650.0
2024-07-09 09:40:00,209.48,209.76,209.14,209.31,7419.0,209.48,209.76,209.14,209.31,7419.0
2024-07-09 09:45:00,209.45,209.75,209.31,209.62,4239.0,209.45,209.75,209.31,209.62,4239.0
2024-07-09 09:50:00,209.62,210.14,209.5,210.12,6645.0,209.62,210.14,209.5,210.12,6645.0
2024-07-09 09:55:00,210.08,210.64,210.08,210.59,5124.0,210.08,210.64,210.08,210.59,5124.0
2024-07-09 10:00:00,210.56,210.57,210.2,210.33,9326.0,210.56,210.57,210.2,210.33,9326.0
2024-07-09 10:05:00,210.32,210.74,210.13,210.59,14834.0,210.32,210.74,210.13,210.59,14834.0
2024-07-09 10:10:00,210.59,210.66,209.9,209.93,7590.0,210.59,210.66,209.9,209.93,7590.0
2024-07-09 10:15:00,209.9,209.9,209.02,209.14,6209.0,209.9,209.9,209.02,209.14,6209.0
2024-07-09 10:20:00,209.41,209.78,209.15,209.72,11796.0,209.41,209.78,209.15,209.72,11796.0
2024-07-09 10:25:00,209.98,210.18,209.98,210.17,6207.0,209.98,210.18,209.98,210.17,6207.0
2024-07-09 10:30:00,210.12,210.21,209.84,210.1,2823.0,210.12,210.21,209.84,210.1,2823.0
2024-07-09 10:35:00,210.01,210.2,210.0,210.15,800.0,210.01,210.2,210.0,210.15,800.0
2024-07-09 10:40:00,210.45,210.54,210.3,210.54,3219.0,210.45,210.54,210.3,210.54,3219.0
2024-07-09 10:45:00,210.43,210.59,210.23,210.23,3938.0,210.43,210.59,210.23,210.23,3938.0
2024-07-09 10:50:00,210.34,210.34,210.1,210.24,3532.0,210.34,210.34,210.1,210.24,3532.0
2024-07-09 10:55:00,210.24,210.34,209.82,209.97,2850.0,210.24,210.34,209.82,209.97,2850.0
2024-07-09 11:00:00,210.03,210.19,210.03,210.19,2793.0,210.03,210.19,210.03,210.19,2793.0
2024-07-09 11:05:00,210.14,210.32,209.97,210.32,1800.0,210.14,210.32,209.97,210.32,1800.0
2024-07-09 11:10:00,210.3,210.42,210.29,210.37,800.0,210.3,210.42,210.29,210.37,800.0
2024-07-09 11:15:00,210.47,210.64,210.39,210.64,3605.0,210.47,210.64,210.39,210.64,3605.0
2024-07-09 11:20:00,210.52,210.66,210.19,210.31,3535.0,210.52,210.66,210.19,210.31,3535.0
2024-07-09 11:25:00,210.4,210.47,210.22,210.47,3100.0,210.4,210.47,210.22,210.47,3100.0
2024-07-09 11:30:00,210.47,210.56,210.3,210.3,4120.0,210.47,210.56,210.3,210.3,4120.0
2024-07-09 11:35:00,210.41,210.41,210.27,210.37,1100.0,210.41,210.41,210.27,210.37,1100.0
2024-07-09 11:40:00,210.36,210.62,210.33,210.62,1304.0,210.36,210.62,210.33,210.62,1304.0
2024-07-09 11:45:00,210.63,210.69,210.59,210.67,1122.0,210.63,210.69,210.59,210.67,1122.0
2024-07-09 11:50:00,210.79,210.9,210.76,210.76,2243.0,210.79,210.9,210.76,210.76,2243.0
2024-07-09 11:55:00,210.75,211.04,210.72,211.04,4186.0,210.75,211.04,210.72,211.04,4186.0
2024-07-09 12:00:00,211.0,211.11,210.75,211.09,5744.0,211.0,211.11,210.75,211.09,5744.0
2024-07-09 12:05:00,210.96,211.08,210.95,211.06,3231.0,210.96,211.08,210.95,211.06,3231.0
2024-07-09 12:10:00,211.14,211.31,211.07,211.18,1367.0,211.14,211.31,211.07,211.18,1367.0
2024-07-09 12:15:00,211.2,211.35,211.14,211.27,3107.0,211.2,211.35,211.14,211.27,3107.0
2024-07-09 12:20:00,211.18,211.25,211.11,211.19,2156.0,211.18,211.25,211.11,211.19,2156.0
2024-07-09 12:25:00,211.19,211.33,211.19,211.27,5542.0,211.19,211.33,211.19,211.27,5542.0
2024-07-09 12:30:00,211.27,211.33,211.22,211.33,2400.0,211.27,211.33,211.22,211.33,2400.0
2024-07-09 12:35:00,211.34,211.57,211.33,211.48,2605.0,211.34,211.57,211.33,211.48,2605.0
2024-07-09 12:40:00,211.62,211.75,211.62,211.75,601.0,211.62,211.75,211.62,211.75,601.0
2024-07-09 12:45:00,211.74,211.92,211.74,211.82,2019.0,211.74,211.92,211.74,211.82,2019.0
2024-07-09 12:50:00,211.82,212.0,211.71,211.92,5552.0,211.82,212.0,211.71,211.92,5552.0
2024-07-09 12:55:00,211.96,212.28,211.96,212.28,2200.0,211.96,212.28,211.96,212.28,2200.0
2024-07-09 13:00:00,212.31,212.55,212.31,212.55,4133.0,212.31,212.55,212.31,212.55,4133.0
2024-07-09 13:05:00,212.51,212.73,212.46,212.72,4397.0,212.51,212.73,212.46,212.72,4397.0
2024-07-09 13:10:00,212.74,212.86,212.56,212.7,2859.0,212.74,212.86,212.56,212.7,2859.0
2024-07-09 13:15:00,212.54,212.97,212.54,212.93,13606.0,212.54,212.97,212.54,212.93,13606.0
2024-07-09 13:20:00,212.85,212.86,212.53,212.7,5234.0,212.85,212.86,212.53,212.7,5234.0
2024-07-09 13:25:00,212.64,212.77,212.53,212.53,4864.0,212.64,212.77,212.53,212.53,4864.0
2024-07-09 13:30:00,212.54,212.68,212.54,212.64,4415.0,212.54,212.68,212.54,212.64,4415.0
2024-07-09 13:35:00,212.64,212.68,212.41,212.57,4432.0,212.64,212.68,212.41,212.57,4432.0
2024-07-09 13:40:00,212.53,212.54,212.21,212.25,4081.0,212.53,212.54,212.21,212.25,4081.0
2024-07-09 13:45:00,212.14,212.22,211.88,211.91,1597.0,212.14,212.22,211.88,211.91,1597.0
2024-07-09 13:50:00,212.0,212.12,212.0,212.12,418.0,212.0,212.12,212.0,212.12,418.0
2024-07-09 13:55:00,212.16,212.37,212.15,212.3,5287.0,212.16,212.37,212.15,212.3,5287.0
2024-07-09 14:00:00,212.14,212.14,211.74,211.83,1703.0,212.14,212.14,211.74,211.83,1703.0
2024-07-09 14:05:00,211.76,211.84,211.58,211.58,3150.0,211.76,211.84,211.58,211.58,3150.0
2024-07-09 14:10:00,211.64,211.76,211.55,211.55,1089.0,211.64,211.76,211.55,211.55,1089.0
2024-07-09 14:15:00,211.55,211.64,211.3,211.37,2473.0,211.55,211.64,211.3,211.37,2473.0
2024-07-09 14:20:00,211.37,211.38,211.15,211.33,2149.0,211.37,211.38,211.15,211.33,2149.0
2024-07-09 14:25:00,211.34,211.49,211.27,211.49,2057.0,211.34,211.49,211.27,211.49,2057.0
2024-07-09 14:30:00,211.37,211.38,211.18,211.34,2100.0,211.37,211.38,211.18,211.34,2100.0
2024-07-09 14:35:00,211.25,211.25,211.1,211.22,1419.0,211.25,211.25,211.1,211.22,1419.0
2024-07-09 14:40:00,211.31,211.42,211.25,211.42,2850.0,211.31,211.42,211.25,211.42,2850.0
2024-07-09 14:45:00,211.35,211.41,211.27,211.32,3390.0,211.35,211.41,211.27,211.32,3390.0
2024-07-09 14:50:00,211.34,211.46,211.33,211.41,2502.0,211.34,211.46,211.33,211.41,2502.0
2024-07-09 14:55:00,211.36,211.58,211.33,211.43,10566.0,211.36,211.58,211.33,211.43,10566.0
2024-07-09 15:00:00,211.44,211.66,211.43,211.62,4471.0,211.44,211.66,211.43,211.62,4471.0
2024-07-09 15:05:00,211.54,211.65,211.4,211.6,12863.0,211.54,211.65,211.4,211.6,12863.0
2024-07-09 15:10:00,211.6,211.66,211.55,211.62,7122.0,211.6,211.66,211.55,211.62,7122.0
2024-07-09 15:15:00,211.62,211.92,211.58,211.86,7075.0,211.62,211.92,211.58,211.86,7075.0
2024-07-09 15:20:00,211.87,211.98,211.82,211.91,3921.0,211.87,211.98,211.82,211.91,3921.0
2024-07-09 15:25:00,211.92,212.24,211.92,212.12,6821.0,211.92,212.24,211.92,212.12,6821.0
2024-07-09 15:30:00,212.1,212.21,212.02,212.21,8043.0,212.1,212.21,212.02,212.21,8043.0
2024-07-09 15:35:00,212.11,212.47,212.06,212.44,7343.0,212.11,212.47,212.06,212.44,7343.0
2024-07-09 15:40:00,212.47,212.67,212.46,212.67,13281.0,212.47,212.67,212.46,212.67,13281.0
2024-07-09 15:45:00,212.61,212.87,212.61,212.85,9213.0,212.61,212.87,212.61,212.85,9213.0
2024-07-09 15:50:00,212.81,213.3,212.81,213.12,26436.0,212.81,213.3,212.81,213.12,26436.0
2024-07-09 15:55:00,213.07,213.22,212.82,213.04,81594.0,213.07,213.22,212.82,213.04,81594.0
2024-07-10 09:30:00,213.26,213.9,211.45,211.45,11389.0,213.26,213.9,211.45,211.45,11389.0
2024-07-10 09:35:00,211.86,212.38,211.77,212.38,2717.0,211.86,212.38,211.77,212.38,2717.0
2024-07-10 09:40:00,212.35,212.37,210.75,210.75,2500.0,212.35,212.37,210.75,210.75,2500.0
2024-07-10 09:45:00,210.7,210.81,210.19,210.2,3144.0,210.7,210.81,210.19,210.2,3144.0
2024-07-10 09:50:00,210.1,210.47,209.57,209.85,3475.0,210.1,210.47,209.57,209.85,3475.0
2024-07-10 09:55:00,209.97,210.4,209.75,210.05,4946.0,209.97,210.4,209.75,210.05,4946.0
2024-07-10 10:00:00,209.87,210.04,209.58,209.93,2713.0,209.87,210.04,209.58,209.93,2713.0
2024-07-10 10:05:00,210.0,210.06,209.49,209.49,1698.0,210.0,210.06,209.49,209.49,1698.0
2024-07-10 10:10:00,209.58,209.69,209.12,209.28,3728.0,209.58,209.69,209.12,209.28,3728.0
2024-07-10 10:15:00,209.13,209.41,209.07,209.32,2023.0,209.13,209.41,209.07,209.32,2023.0
2024-07-10 10:20:00,209.41,209.85,209.41,209.78,1600.0,209.41,209.85,209.41,209.78,1600.0
2024-07-10 10:25:00,209.68,209.73,209.24,209.72,1926.0,209.68,209.73,209.24,209.72,1926.0
2024-07-10 10:30:00,209.78,209.8,209.36,209.59,1331.0,209.78,209.8,209.36,209.59,1331.0
2024-07-10 10:35:00,209.56,210.04,209.56,209.93,3415.0,209.56,210.04,209.56,209.93,3415.0
2024-07-10 10:40:00,209.95,209.95,209.7,209.7,1000.0,209.95,209.95,209.7,209.7,1000.0
2024-07-10 10:45:00,209.92,210.31,209.81,210.22,3371.0,209.92,210.31,209.81,210.22,3371.0
2024-07-10 10:50:00,210.27,210.81,210.18,210.59,7571.0,210.27,210.81,210.18,210.59,7571.0
2024-07-10 10:55:00,210.59,211.07,210.58,211.07,1308.0,210.59,211.07,210.58,211.07,1308.0
2024-07-10 11:00:00,211.19,211.42,211.07,211.27,10123.0,211.19,211.42,211.07,211.27,10123.0
2024-07-10 11:05:00,211.27,211.42,211.18,211.29,2935.0,211.27,211.42,211.18,211.29,2935.0
2024-07-10 11:10:00,211.28,211.28,210.62,210.62,4084.0,211.28,211.28,210.62,210.62,4084.0
2024-07-10 11:15:00,210.62,210.82,210.62,210.82,1155.0,210.62,210.82,210.62,210.82,1155.0
2024-07-10 11:20:00,210.82,210.92,210.74,210.83,1622.0,210.82,210.92,210.74,210.83,1622.0
2024-07-10 11:25:00,210.8,211.03,210.75,210.95,3151.0,210.8,211.03,210.75,210.95,3151.0
2024-07-10 11:30:00,211.02,211.03,210.71,210.73,5219.0,211.02,211.03,210.71,210.73,5219.0
2024-07-10 11:35:00,210.67,211.06,210.66,211.0,2189.0,210.67,211.06,210.66,211.0,2189.0
2024-07-10 11:40:00,211.06,211.07,210.96,211.06,1789.0,211.06,211.07,210.96,211.06,1789.0
2024-07-10 11:45:00,210.96,210.98,210.6,210.69,3806.0,210.96,210.98,210.6,210.69,3806.0
2024-07-10 11:50:00,210.79,210.79,210.5,210.61,1169.0,210.79,210.79,210.5,210.61,1169.0
2024-07-10 11:55:00,210.51,210.88,210.5,210.8,2465.0,210.51,210.88,210.5,210.8,2465.0
2024-07-10 12:00:00,210.88,211.06,210.88,211.06,1804.0,210.88,211.06,210.88,211.06,1804.0
2024-07-10 12:05:00,211.0,211.04,210.76,210.78,3062.0,211.0,211.04,210.76,210.78,3062.0
2024-07-10 12:10:00,210.96,210.96,210.76,210.89,2802.0,210.96,210.96,210.76,210.89,2802.0
2024-07-10 12:15:00,210.87,211.1,210.87,211.09,3005.0,210.87,211.1,210.87,211.09,3005.0
2024-07-10 12:20:00,211.09,211.21,211.06,211.16,3113.0,211.09,211.21,211.06,211.16,3113.0
2024-07-10 12:25:00,211.19,211.36,211.19,211.35,5714.0,211.19,211.36,211.19,211.35,5714.0
2024-07-10 12:30:00,211.36,211.45,211.29,211.45,5316.0,211.36,211.45,211.29,211.45,5316.0
2024-07-10 12:35:00,211.28,211.41,211.2,211.35,5589.0,211.28,211.41,211.2,211.35,5589.0
2024-07-10 12:40:00,211.35,211.51,211.35,211.51,993.0,211.35,211.51,211.35,211.51,993.0
2024-07-10 12:45:00,211.62,211.63,211.39,211.39,3738.0,211.62,211.63,211.39,211.39,3738.0
2024-07-10 12:50:00,211.44,211.52,211.3,211.52,3104.0,211.44,211.52,211.3,211.52,3104.0
2024-07-10 12:55:00,211.5,211.63,211.47,211.63,1474.0,211.5,211.63,211.47,211.63,1474.0
2024-07-10 13:00:00,211.59,211.72,211.52,211.72,4757.0,211.59,211.72,211.52,211.72,4757.0
2024-07-10 13:05:00,211.71,211.92,211.63,211.78,4864.0,211.71,211.92,211.63,211.78,4864.0
2024-07-10 13:10:00,211.81,211.81,211.51,211.56,3759.0,211.81,211.81,211.51,211.56,3759.0
2024-07-10 13:15:00,211.56,211.68,211.52,211.65,1000.0,211.56,211.68,211.52,211.65,1000.0
2024-07-10 13:20:00,211.66,211.74,211.18,211.25,10028.0,211.66,211.74,211.18,211.25,10028.0
2024-07-10 13:25:00,211.18,211.32,211.17,211.28,645.0,211.18,211.32,211.17,211.28,645.0
2024-07-10 13:30:00,211.28,211.36,211.27,211.32,3671.0,211.28,211.36,211.27,211.32,3671.0
2024-07-10 13:35:00,211.41,211.46,211.29,211.46,3416.0,211.41,211.46,211.29,211.46,3416.0
2024-07-10 13:40:00,211.4,211.41,211.39,211.41,700.0,211.4,211.41,211.39,211.41,700.0
2024-07-10 13:45:00,211.48,211.54,211.43,211.54,4205.0,211.48,211.54,211.43,211.54,4205.0
2024-07-10 13:50:00,211.44,211.52,211.32,211.52,4129.0,211.44,211.52,211.32,211.52,4129.0
2024-07-10 13:55:00,211.5,211.66,211.43,211.64,1700.0,211.5,211.66,211.43,211.64,1700.0
2024-07-10 14:00:00,211.64,211.68,211.53,211.56,7958.0,211.64,211.68,211.53,211.56,7958.0
2024-07-10 14:05:00,211.59,211.6,211.41,211.51,7795.0,211.59,211.6,211.41,211.51,7795.0
2024-07-10 14:10:00,211.5,211.58,211.42,211.52,3990.0,211.5,211.58,211.42,211.52,3990.0
2024-07-10 14:15:00,211.53,211.67,211.46,211.6,4381.0,211.53,211.67,211.46,211.6,4381.0
2024-07-10 14:20:00,211.6,211.6,211.23,211.31,11288.0,211.6,211.6,211.23,211.31,11288.0
2024-07-10 14:25:00,211.25,211.29,210.94,210.95,4279.0,211.25,211.29,210.94,210.95,4279.0
2024-07-10 14:30:00,210.99,210.99,210.7,210.84,2451.0,210.99,210.99,210.7,210.84,2451.0
2024-07-10 14:35:00,210.85,210.99,210.84,210.84,3088.0,210.85,210.99,210.84,210.84,3088.0
2024-07-10 14:40:00,210.83,210.88,210.72,210.81,3665.0,210.83,210.88,210.72,210.81,3665.0
2024-07-10 14:45:00,210.87,210.91,210.66,210.71,4840.0,210.87,210.91,210.66,210.71,4840.0
2024-07-10 14:50:00,210.72,210.81,210.67,210.69,2100.0,210.72,210.81,210.67,210.69,2100.0
2024-07-10 14:55:00,210.74,210.86,210.59,210.86,9525.0,210.74,210.86,210.59,210.86,9525.0
2024-07-10 15:00:00,210.81,211.15,210.81,211.15,3348.0,210.81,211.15,210.81,211.15,3348.0
2024-07-10 15:05:00,211.17,211.36,211.12,211.3,3617.0,211.17,211.36,211.12,211.3,3617.0
2024-07-10 15:10:00,211.31,211.32,211.03,211.22,2158.0,211.31,211.32,211.03,211.22,2158.0
2024-07-10 15:15:00,211.22,211.29,211.2,211.23,3432.0,211.22,211.29,211.2,211.23,3432.0
2024-07-10 15:20:00,211.23,211.3,211.19,211.24,1710.0,211.23,211.3,211.19,211.24,1710.0
2024-07-10 15:25:00,211.29,211.49,211.29,211.42,2966.0,211.29,211.49,211.29,211.42,2966.0
2024-07-10 15:30:00,211.43,211.55,211.33,211.36,5257.0,211.43,211.55,211.33,211.36,5257.0
2024-07-10 15:35:00,211.36,211.52,211.26,211.48,4232.0,211.36,211.52,211.26,211.48,4232.0
2024-07-10 15:40:00,211.49,211.49,211.06,211.09,4082.0,211.49,211.49,211.06,211.09,4082.0
2024-07-10 15:45:00,211.04,211.46,211.04,211.46,7039.0,211.04,211.46,211.04,211.46,7039.0
2024-07-10 15:50:00,211.43,211.7,211.39,211.66,10928.0,211.43,211.7,211.39,211.66,10928.0
2024-07-10 15:55:00,211.68,212.09,211.59,211.94,61325.0,211.68,212.09,211.59,211.94,61325.0
2024-07-11 09:30:00,215.0,215.83,214.02,215.83,8786.0,215.0,215.83,214.02,215.83,8786.0
2024-07-11 09:35:00,215.83,217.41,215.82,216.76,8154.0,215.83,217.41,215.82,216.76,8154.0
2024-07-11 09:40:00,216.4,217.07,216.16,216.39,6020.0,216.4,217.07,216.16,216.39,6020.0
2024-07-11 09:45:00,216.28,217.79,216.28,217.49,6601.0,216.28,217.79,216.28,217.49,6601.0
2024-07-11 09:50:00,217.66,219.39,217.66,219.31,28331.0,217.66,219.39,217.66,219.31,28331.0
2024-07-11 09:55:00,219.25,219.85,218.25,218.54,27856.0,219.25,219.85,218.25,218.54,27856.0
2024-07-11 10:00:00,218.53,219.67,218.53,219.37,2489.0,218.53,219.67,218.53,219.37,2489.0
2024-07-11 10:05:00,219.63,219.79,219.01,219.18,5907.0,219.63,219.79,219.01,219.18,5907.0
2024-07-11 10:10:00,219.06,219.75,218.81,219.38,17643.0,219.06,219.75,218.81,219.38,17643.0
2024-07-11 10:15:00,219.33,219.72,218.87,218.87,4090.0,219.33,219.72,218.87,218.87,4090.0
2024-07-11 10:20:00,218.72,219.37,218.67,219.08,2835.0,218.72,219.37,218.67,219.08,2835.0
2024-07-11 10:25:00,218.96,219.35,218.78,219.08,3436.0,218.96,219.35,218.78,219.08,3436.0
2024-07-11 10:30:00,219.07,219.31,218.77,218.95,4230.0,219.07,219.31,218.77,218.95,4230.0
2024-07-11 10:35:00,218.97,218.97,218.4,218.4,3725.0,218.97,218.97,218.4,218.4,3725.0
2024-07-11 10:40:00,218.69,219.02,218.45,218.98,1717.0,218.69,219.02,218.45,218.98,1717.0
2024-07-11 10:45:00,219.04,219.6,219.0,219.42,2666.0,219.04,219.6,219.0,219.42,2666.0
2024-07-11 10:50:00,219.6,219.6,218.4,218.4,6556.0,219.6,219.6,218.4,218.4,6556.0
2024-07-11 10:55:00,218.74,219.02,218.47,219.02,8651.0,218.74,219.02,218.47,219.02,8651.0
2024-07-11 11:00:00,218.99,218.99,218.73,218.84,2675.0,218.99,218.99,218.73,218.84,2675.0
2024-07-11 11:05:00,218.98,218.98,218.6,218.81,3703.0,218.98,218.98,218.6,218.81,3703.0
2024-07-11 11:10:00,219.01,219.08,218.69,218.73,5767.0,219.01,219.08,218.69,218.73,5767.0
2024-07-11 11:15:00,218.72,218.81,218.23,218.32,4354.0,218.72,218.81,218.23,218.32,4354.0
2024-07-11 11:20:00,218.14,218.36,217.94,218.01,5282.0,218.14,218.36,217.94,218.01,5282.0
2024-07-11 11:25:00,218.14,218.31,218.12,218.31,1393.0,218.14,218.31,218.12,218.31,1393.0
2024-07-11 11:30:00,218.28,218.38,217.97,217.97,3514.0,218.28,218.38,217.97,217.97,3514.0
2024-07-11 11:35:00,217.9,218.06,217.88,217.92,1107.0,217.9,218.06,217.88,217.92,1107.0
2024-07-11 11:40:00,218.06,218.37,218.06,218.12,3464.0,218.06,218.37,218.06,218.12,3464.0
2024-07-11 11:45:00,218.25,218.32,217.81,217.98,19394.0,218.25,218.32,217.81,217.98,19394.0
2024-07-11 11:50:00,218.02,218.2,217.88,217.88,1716.0,218.02,218.2,217.88,217.88,1716.0
2024-07-11 11:55:00,217.84,217.84,217.52,217.55,2442.0,217.84,217.84,217.52,217.55,2442.0
2024-07-11 12:00:00,217.49,217.64,217.33,217.51,3363.0,217.49,217.64,217.33,217.51,3363.0
2024-07-11 12:05:00,217.63,217.63,217.28,217.35,3064.0,217.63,217.63,217.28,217.35,3064.0
2024-07-11 12:10:00,217.37,217.59,217.36,217.48,2509.0,217.37,217.59,217.36,217.48,2509.0
2024-07-11 12:15:00,217.48,217.57,217.33,217.33,2642.0,217.48,217.57,217.33,217.33,2642.0
2024-07-11 12:20:00,217.33,217.64,217.31,217.64,2377.0,217.33,217.64,217.31,217.64,2377.0
2024-07-11 12:25:00,217.64,217.72,217.39,217.66,2005.0,217.64,217.72,217.39,217.66,2005.0
2024-07-11 12:30:00,217.68,217.83,217.6,217.81,22629.0,217.68,217.83,217.6,217.81,22629.0
2024-07-11 12:35:00,217.89,217.9,217.6,217.6,4850.0,217.89,217.9,217.6,217.6,4850.0
2024-07-11 12:40:00,217.55,217.55,217.54,217.55,100.0,217.55,217.55,217.54,217.55,100.0
2024-07-11 12:45:00,217.61,217.61,217.4,217.4,1762.0,217.61,217.61,217.4,217.4,1762.0
2024-07-11 12:50:00,217.46,217.57,217.4,217.4,798.0,217.46,217.57,217.4,217.4,798.0
2024-07-11 12:55:00,217.59,218.06,217.54,218.02,3825.0,217.59,218.06,217.54,218.02,3825.0
2024-07-11 13:00:00,218.01,218.29,218.01,218.29,2396.0,218.01,218.29,218.01,218.29,2396.0
2024-07-11 13:05:00,218.15,218.38,218.01,218.38,2968.0,218.15,218.38,218.01,218.38,2968.0
2024-07-11 13:10:00,218.45,218.49,218.23,218.49,1109.0,218.45,218.49,218.23,218.49,1109.0
2024-07-11 13:15:00,218.33,218.52,218.19,218.19,4173.0,218.33,218.52,218.19,218.19,4173.0
2024-07-11 13:20:00,218.29,218.32,218.11,218.11,1823.0,218.29,218.32,218.11,218.11,1823.0
2024-07-11 13:25:00,218.15,218.29,218.14,218.29,827.0,218.15,218.29,218.14,218.29,827.0
2024-07-11 13:30:00,218.17,218.5,218.16,218.49,3500.0,218.17,218.5,218.16,218.49,3500.0
2024-07-11 13:35:00,218.57,218.68,218.44,218.55,1100.0,218.57,218.68,218.44,218.55,1100.0
2024-07-11 13:40:00,218.63,218.76,218.51,218.61,3557.0,218.63,218.76,218.51,218.61,3557.0
2024-07-11 13:45:00,218.73,218.91,218.64,218.91,1452.0,218.73,218.91,218.64,218.91,1452.0
2024-07-11 13:50:00,218.91,218.91,218.8,218.8,1142.0,218.91,218.91,218.8,218.8,1142.0
2024-07-11 13:55:00,218.89,219.0,218.79,218.79,4822.0,218.89,219.0,218.79,218.79,4822.0
2024-07-11 14:00:00,218.72,218.85,218.72,218.79,1528.0,218.72,218.85,218.72,218.79,1528.0
2024-07-11 14:05:00,218.87,219.05,218.85,218.9,2473.0,218.87,219.05,218.85,218.9,2473.0
2024-07-11 14:10:00,218.89,219.14,218.89,219.14,1877.0,218.89,219.14,218.89,219.14,1877.0
2024-07-11 14:15:00,219.03,219.07,218.84,218.88,6209.0,219.03,219.07,218.84,218.88,6209.0
2024-07-11 14:20:00,218.85,219.06,218.85,219.05,1527.0,218.85,219.06,218.85,219.05,1527.0
2024-07-11 14:25:00,219.08,219.12,218.79,218.84,4498.0,219.08,219.12,218.79,218.84,4498.0
2024-07-11 14:30:00,218.87,218.96,218.73,218.86,4686.0,218.87,218.96,218.73,218.86,4686.0
2024-07-11 14:35:00,218.79,218.83,218.44,218.44,1793.0,218.79,218.83,218.44,218.44,1793.0
2024-07-11 14:40:00,218.57,218.76,218.53,218.71,4322.0,218.57,218.76,218.53,218.71,4322.0
2024-07-11 14:45:00,218.76,218.8,218.65,218.67,4825.0,218.76,218.8,218.65,218.67,4825.0
2024-07-11 14:50:00,218.79,218.79,218.45,218.45,7471.0,218.79,218.79,218.45,218.45,7471.0
2024-07-11 14:55:00,218.53,218.6,218.45,218.59,5439.0,218.53,218.6,218.45,218.59,5439.0
2024-07-11 15:00:00,218.65,218.72,218.51,218.71,3042.0,218.65,218.72,218.51,218.71,3042.0
2024-07-11 15:05:00,218.64,218.64,218.45,218.45,8208.0,218.64,218.64,218.45,218.45,8208.0
2024-07-11 15:10:00,218.46,218.48,218.29,218.39,19195.0,218.46,218.48,218.29,218.39,19195.0
2024-07-11 15:15:00,218.35,218.78,218.33,218.67,10870.0,218.35,218.78,218.33,218.67,10870.0
2024-07-11 15:20:00,218.68,218.81,218.64,218.75,1617.0,218.68,218.81,218.64,218.75,1617.0
2024-07-11 15:25:00,218.77,218.91,218.72,218.91,2232.0,218.77,218.91,218.72,218.91,2232.0
2024-07-11 15:30:00,218.87,219.17,218.87,219.17,7248.0,218.87,219.17,218.87,219.17,7248.0
2024-07-11 15:35:00,219.16,219.41,219.15,219.27,11516.0,219.16,219.41,219.15,219.27,11516.0
2024-07-11 15:40:00,219.19,219.19,219.1,219.1,5178.0,219.19,219.19,219.1,219.1,5178.0
2024-07-11 15:45:00,219.1,219.23,218.98,219.23,9743.0,219.1,219.23,218.98,219.23,9743.0
2024-07-11 15:50:00,219.23,219.59,219.22,219.34,21276.0,219.23,219.59,219.22,219.34,21276.0
2024-07-11 15:55:00,219.36,219.66,219.12,219.35,59506.0,219.36,219.66,219.12,219.35,59506.0
2024-07-12 09:30:00,220.8,220.8,218.44,219.3,15869.0,220.8,220.8,218.44,219.3,15869.0
2024-07-12 09:35:00,218.97,220.08,218.75,219.42,5779.0,218.97,220.08,218.75,219.42,5779.0
2024-07-12 09:40:00,219.37,220.23,219.31,220.16,1653.0,219.37,220.23,219.31,220.16,1653.0
2024-07-12 09:45:00,220.16,220.59,220.0,220.58,2659.0,220.16,220.59,220.0,220.58,2659.0
2024-07-12 09:50:00,220.6,220.77,220.18,220.64,7137.0,220.6,220.77,220.18,220.64,7137.0
2024-07-12 09:55:00,220.66,221.0,220.66,220.96,2271.0,220.66,221.0,220.66,220.96,2271.0
2024-07-12 10:00:00,221.02,221.99,220.95,221.99,3530.0,221.02,221.99,220.95,221.99,3530.0
2024-07-12 10:05:00,222.14,222.62,221.94,222.51,7032.0,222.14,222.62,221.94,222.51,7032.0
2024-07-12 10:10:00,222.2,222.74,222.2,222.74,4778.0,222.2,222.74,222.2,222.74,4778.0
2024-07-12 10:15:00,222.78,223.28,222.68,223.25,2619.0,222.78,223.28,222.68,223.25,2619.0
2024-07-12 10:20:00,223.29,223.59,223.27,223.44,12443.0,223.29,223.59,223.27,223.44,12443.0
2024-07-12 10:25:00,223.41,224.31,223.41,224.1,30129.0,223.41,224.31,223.41,224.1,30129.0
2024-07-12 10:30:00,224.09,224.48,223.64,223.77,17523.0,224.09,224.48,223.64,223.77,17523.0
2024-07-12 10:35:00,223.77,224.25,223.34,223.91,18915.0,223.77,224.25,223.34,223.91,18915.0
2024-07-12 10:40:00,223.97,224.04,223.47,223.79,14941.0,223.97,224.04,223.47,223.79,14941.0
2024-07-12 10:45:00,223.84,224.01,223.46,223.47,5874.0,223.84,224.01,223.46,223.47,5874.0
2024-07-12 10:50:00,223.45,223.7,223.19,223.28,5139.0,223.45,223.7,223.19,223.28,5139.0
2024-07-12 10:55:00,223.26,223.28,223.06,223.06,3862.0,223.26,223.28,223.06,223.06,3862.0
2024-07-12 11:00:00,223.09,223.69,222.85,223.61,3332.0,223.09,223.69,222.85,223.61,3332.0
2024-07-12 11:05:00,223.63,223.71,223.49,223.56,4134.0,223.63,223.71,223.49,223.56,4134.0
2024-07-12 11:10:00,223.56,224.13,223.47,224.11,11372.0,223.56,224.13,223.47,224.11,11372.0
2024-07-12 11:15:00,223.85,223.97,223.51,223.6,3763.0,223.85,223.97,223.51,223.6,3763.0
2024-07-12 11:20:00,223.59,224.0,223.59,224.0,4041.0,223.59,224.0,223.59,224.0,4041.0
2024-07-12 11:25:00,223.9,224.02,223.45,223.92,9684.0,223.9,224.02,223.45,223.92,9684.0
2024-07-12 11:30:00,223.88,224.17,223.81,224.06,7126.0,223.88,224.17,223.81,224.06,7126.0
2024-07-12 11:35:00,224.02,224.13,223.87,224.05,1100.0,224.02,224.13,223.87,224.05,1100.0
2024-07-12 11:40:00,223.96,224.28,223.92,224.19,4869.0,223.96,224.28,223.92,224.19,4869.0
2024-07-12 11:45:00,224.18,224.47,224.1,224.39,7287.0,224.18,224.47,224.1,224.39,7287.0
2024-07-12 11:50:00,224.43,224.75,224.29,224.44,5326.0,224.43,224.75,224.29,224.44,5326.0
2024-07-12 11:55:00,224.45,224.77,224.37,224.45,7711.0,224.45,224.77,224.37,224.45,7711.0
2024-07-12 12:00:00,224.45,224.45,224.28,224.36,4575.0,224.45,224.45,224.28,224.36,4575.0
2024-07-12 12:05:00,224.34,224.76,224.28,224.74,2870.0,224.34,224.76,224.28,224.74,2870.0
2024-07-12 12:10:00,224.68,224.68,224.35,224.4,2208.0,224.68,224.68,224.35,224.4,2208.0
2024-07-12 12:15:00,224.46,224.72,224.39,224.39,3569.0,224.46,224.72,224.39,224.39,3569.0
2024-07-12 12:20:00,224.5,224.5,224.19,224.24,5567.0,224.5,224.5,224.19,224.24,5567.0
2024-07-12 12:25:00,224.14,224.27,224.04,224.04,4908.0,224.14,224.27,224.04,224.04,4908.0
2024-07-12 12:30:00,223.86,223.87,223.39,223.71,5331.0,223.86,223.87,223.39,223.71,5331.0
2024-07-12 12:35:00,223.74,223.75,223.63,223.75,2182.0,223.74,223.75,223.63,223.75,2182.0
2024-07-12 12:40:00,223.75,224.23,223.75,224.21,3724.0,223.75,224.23,223.75,224.21,3724.0
2024-07-12 12:45:00,224.28,224.38,223.94,223.94,4941.0,224.28,224.38,223.94,223.94,4941.0
2024-07-12 12:50:00,223.91,224.08,223.78,224.08,2539.0,223.91,224.08,223.78,224.08,2539.0
2024-07-12 12:55:00,224.08,224.31,224.01,224.31,3047.0,224.08,224.31,224.01,224.31,3047.0
2024-07-12 13:00:00,224.25,224.54,224.23,224.4,5826.0,224.25,224.54,224.23,224.4,5826.0
2024-07-12 13:05:00,224.25,224.32,224.11,224.32,1785.0,224.25,224.32,224.11,224.32,1785.0
2024-07-12 13:10:00,224.21,224.55,224.18,224.18,9713.0,224.21,224.55,224.18,224.18,9713.0
2024-07-12 13:15:00,224.27,224.27,224.12,224.2,1888.0,224.27,224.27,224.12,224.2,1888.0
2024-07-12 13:20:00,224.17,224.3,224.17,224.25,1442.0,224.17,224.3,224.17,224.25,1442.0
2024-07-12 13:25:00,224.18,224.44,224.08,224.32,5926.0,224.18,224.44,224.08,224.32,5926.0
2024-07-12 13:30:00,224.37,224.58,224.35,224.52,2000.0,224.37,224.58,224.35,224.52,2000.0
2024-07-12 13:35:00,224.44,224.54,224.36,224.41,1600.0,224.44,224.54,224.36,224.41,1600.0
2024-07-12 13:40:00,224.31,224.31,224.17,224.28,2085.0,224.31,224.31,224.17,224.28,2085.0
2024-07-12 13:45:00,224.32,224.35,224.25,224.27,716.0,224.32,224.35,224.25,224.27,716.0
2024-07-12 13:50:00,224.26,224.57,224.16,224.57,14999.0,224.26,224.57,224.16,224.57,14999.0
2024-07-12 13:55:00,224.56,224.56,224.26,224.32,4535.0,224.56,224.56,224.26,224.32,4535.0
2024-07-12 14:00:00,224.34,224.63,224.31,224.63,4418.0,224.34,224.63,224.31,224.63,4418.0
2024-07-12 14:05:00,224.72,224.79,224.64,224.71,3140.0,224.72,224.79,224.64,224.71,3140.0
2024-07-12 14:10:00,224.71,224.78,224.43,224.43,5422.0,224.71,224.78,224.43,224.43,5422.0
2024-07-12 14:15:00,224.48,224.56,224.37,224.52,3598.0,224.48,224.56,224.37,224.52,3598.0
2024-07-12 14:20:00,224.58,224.58,224.26,224.26,2559.0,224.58,224.58,224.26,224.26,2559.0
2024-07-12 14:25:00,224.28,224.55,224.26,224.55,3232.0,224.28,224.55,224.26,224.55,3232.0
2024-07-12 14:30:00,224.49,224.5,224.16,224.16,2130.0,224.49,224.5,224.16,224.16,2130.0
2024-07-12 14:35:00,224.09,224.45,224.09,224.38,3692.0,224.09,224.45,224.09,224.38,3692.0
2024-07-12 14:40:00,224.38,224.43,224.31,224.43,1492.0,224.38,224.43,224.31,224.43,1492.0
2024-07-12 14:45:00,224.43,224.44,224.37,224.38,1375.0,224.43,224.44,224.37,224.38,1375.0
2024-07-12 14:50:00,224.38,224.56,224.32,224.56,5532.0,224.38,224.56,224.32,224.56,5532.0
2024-07-12 14:55:00,224.51,224.95,224.51,224.95,5504.0,224.51,224.95,224.51,224.95,5504.0
2024-07-12 15:00:00,224.87,224.87,224.49,224.51,8687.0,224.87,224.87,224.49,224.51,8687.0
2024-07-12 15:05:00,224.6,224.62,224.44,224.48,7395.0,224.6,224.62,224.44,224.48,7395.0
2024-07-12 15:10:00,224.42,224.5,224.25,224.47,4882.0,224.42,224.5,224.25,224.47,4882.0
2024-07-12 15:15:00,224.41,224.41,224.26,224.33,2368.0,224.41,224.41,224.26,224.33,2368.0
2024-07-12 15:20:00,224.33,224.35,224.08,224.35,4340.0,224.33,224.35,224.08,224.35,4340.0
2024-07-12 15:25:00,224.37,224.76,224.31,224.68,7751.0,224.37,224.76,224.31,224.68,7751.0
2024-07-12 15:30:00,224.65,224.83,224.37,224.83,9303.0,224.65,224.83,224.37,224.83,9303.0
2024-07-12 15:35:00,224.82,224.97,224.68,224.97,9552.0,224.82,224.97,224.68,224.97,9552.0
2024-07-12 15:40:00,224.83,224.83,224.5,224.59,18399.0,224.83,224.83,224.5,224.59,18399.0
2024-07-12 15:45:00,224.57,224.6,224.5,224.57,12717.0,224.57,224.6,224.5,224.57,12717.0
2024-07-12 15:50:00,224.5,224.67,224.3,224.64,40558.0,224.5,224.67,224.3,224.64,40558.0
2024-07-12 15:55:00,224.61,224.65,224.05,224.19,87498.0,224.61,224.65,224.05,224.19,87498.0
2024-07-15 09:30:00,224.05,224.35,223.95,224.05,9613.0,224.05,224.35,223.95,224.05,9613.0
2024-07-15 09:35:00,224.31,226.7,224.31,226.7,5055.0,224.31,226.7,224.31,226.7,5055.0
2024-07-15 09:40:00,227.0,227.26,225.95,226.24,2243.0,227.0,227.26,225.95,226.24,2243.0
2024-07-15 09:45:00,226.59,226.95,226.55,226.95,3700.0,226.59,226.95,226.55,226.95,3700.0
2024-07-15 09:50:00,226.72,227.0,226.02,226.03,5270.0,226.72,227.0,226.02,226.03,5270.0
2024-07-15 09:55:00,225.84,225.84,225.28,225.4,1871.0,225.84,225.84,225.28,225.4,1871.0
2024-07-15 10:00:00,225.27,225.27,224.72,225.18,5787.0,225.27,225.27,224.72,225.18,5787.0
2024-07-15 10:05:00,225.14,225.51,225.0,225.51,1638.0,225.14,225.51,225.0,225.51,1638.0
2024-07-15 10:10:00,225.74,225.83,225.43,225.59,3356.0,225.74,225.83,225.43,225.59,3356.0
2024-07-15 10:15:00,225.75,226.18,225.75,226.08,1410.0,225.75,226.18,225.75,226.08,1410.0
2024-07-15 10:20:00,226.19,226.19,225.96,226.16,2953.0,226.19,226.19,225.96,226.16,2953.0
2024-07-15 10:25:00,225.87,226.04,225.86,225.97,1618.0,225.87,226.04,225.86,225.97,1618.0
2024-07-15 10:30:00,226.03,226.03,225.69,225.7,1002.0,226.03,226.03,225.69,225.7,1002.0
2024-07-15 10:35:00,225.68,225.68,225.26,225.36,1842.0,225.68,225.68,225.26,225.36,1842.0
2024-07-15 10:40:00,225.37,225.41,225.15,225.25,6566.0,225.37,225.41,225.15,225.25,6566.0
2024-07-15 10:45:00,225.36,225.47,224.96,225.03,11367.0,225.36,225.47,224.96,225.03,11367.0
2024-07-15 10:50:00,225.14,225.67,225.14,225.67,3939.0,225.14,225.67,225.14,225.67,3939.0
2024-07-15 10:55:00,225.58,225.58,225.29,225.32,2393.0,225.58,225.58,225.29,225.32,2393.0
2024-07-15 11:00:00,225.25,225.4,225.2,225.4,1101.0,225.25,225.4,225.2,225.4,1101.0
2024-07-15 11:05:00,225.56,225.74,225.56,225.74,1200.0,225.56,225.74,225.56,225.74,1200.0
2024-07-15 11:10:00,225.68,225.71,225.63,225.67,925.0,225.68,225.71,225.63,225.67,925.0
2024-07-15 11:15:00,225.62,225.67,225.6,225.63,902.0,225.62,225.67,225.6,225.63,902.0
2024-07-15 11:20:00,225.68,226.12,225.68,226.04,1251.0,225.68,226.12,225.68,226.04,1251.0
2024-07-15 11:25:00,226.14,226.22,225.97,226.15,1947.0,226.14,226.22,225.97,226.15,1947.0
2024-07-15 11:30:00,226.15,226.41,226.04,226.39,8198.0,226.15,226.41,226.04,226.39,8198.0
2024-07-15 11:35:00,226.4,226.62,226.4,226.62,500.0,226.4,226.62,226.4,226.62,500.0
2024-07-15 11:40:00,226.69,226.69,226.51,226.62,802.0,226.69,226.69,226.51,226.62,802.0
2024-07-15 11:45:00,226.65,226.83,226.54,226.83,1911.0,226.65,226.83,226.54,226.83,1911.0
2024-07-15 11:50:00,226.79,226.84,226.73,226.84,1600.0,226.79,226.84,226.73,226.84,1600.0
2024-07-15 11:55:00,226.75,226.8,226.58,226.58,2480.0,226.75,226.8,226.58,226.58,2480.0
2024-07-15 12:00:00,226.44,226.44,226.06,226.17,900.0,226.44,226.44,226.06,226.17,900.0
2024-07-15 12:05:00,226.16,226.64,226.16,226.64,2472.0,226.16,226.64,226.16,226.64,2472.0
2024-07-15 12:10:00,226.58,226.62,226.46,226.53,2935.0,226.58,226.62,226.46,226.53,2935.0
2024-07-15 12:15:00,226.59,226.59,226.14,226.14,1029.0,226.59,226.59,226.14,226.14,1029.0
2024-07-15 12:20:00,226.2,226.2,226.01,226.06,10626.0,226.2,226.2,226.01,226.06,10626.0
2024-07-15 12:25:00,226.05,226.05,225.42,225.45,1965.0,226.05,226.05,225.42,225.45,1965.0
2024-07-15 12:30:00,225.54,225.54,225.26,225.37,2538.0,225.54,225.54,225.26,225.37,2538.0
2024-07-15 12:35:00,225.38,225.69,225.37,225.62,2200.0,225.38,225.69,225.37,225.62,2200.0
2024-07-15 12:40:00,225.63,225.77,225.46,225.73,3615.0,225.63,225.77,225.46,225.73,3615.0
2024-07-15 12:45:00,225.73,225.73,225.55,225.6,1749.0,225.73,225.73,225.55,225.6,1749.0
2024-07-15 12:50:00,225.67,225.72,225.45,225.61,10934.0,225.67,225.72,225.45,225.61,10934.0
2024-07-15 12:55:00,225.61,225.7,225.47,225.68,4576.0,225.61,225.7,225.47,225.68,4576.0
2024-07-15 13:00:00,225.62,225.69,225.04,225.33,20675.0,225.62,225.69,225.04,225.33,20675.0
2024-07-15 13:05:00,225.27,225.66,225.27,225.66,1102.0,225.27,225.66,225.27,225.66,1102.0
2024-07-15 13:10:00,225.66,225.73,225.48,225.48,3261.0,225.66,225.73,225.48,225.48,3261.0
2024-07-15 13:15:00,225.43,225.43,225.2,225.21,2102.0,225.43,225.43,225.2,225.21,2102.0
2024-07-15 13:20:00,225.13,225.26,225.08,225.26,2135.0,225.13,225.26,225.08,225.26,2135.0
2024-07-15 13:25:00,225.22,225.22,225.09,225.09,2090.0,225.22,225.22,225.09,225.09,2090.0
2024-07-15 13:30:00,225.02,225.04,224.78,224.95,3685.0,225.02,225.04,224.78,224.95,3685.0
2024-07-15 13:35:00,224.95,225.27,224.91,225.13,3833.0,224.95,225.27,224.91,225.13,3833.0
2024-07-15 13:40:00,225.21,225.29,225.14,225.14,2639.0,225.21,225.29,225.14,225.14,2639.0
2024-07-15 13:45:00,225.28,225.28,225.03,225.03,2580.0,225.28,225.28,225.03,225.03,2580.0
2024-07-15 13:50:00,225.17,225.36,225.14,225.36,1863.0,225.17,225.36,225.14,225.36,1863.0
2024-07-15 13:55:00,225.38,225.66,225.38,225.52,4360.0,225.38,225.66,225.38,225.52,4360.0
2024-07-15 14:00:00,225.44,225.49,225.16,225.26,4049.0,225.44,225.49,225.16,225.26,4049.0
2024-07-15 14:05:00,225.27,225.4,225.1,225.33,4143.0,225.27,225.4,225.1,225.33,4143.0
2024-07-15 14:10:00,225.41,225.8,225.3,225.68,6286.0,225.41,225.8,225.3,225.68,6286.0
2024-07-15 14:15:00,225.68,226.01,225.62,226.01,5860.0,225.68,226.01,225.62,226.01,5860.0
2024-07-15 14:20:00,226.0,226.17,226.0,226.16,3300.0,226.0,226.17,226.0,226.16,3300.0
2024-07-15 14:25:00,226.16,226.35,226.1,226.1,5305.0,226.16,226.35,226.1,226.1,5305.0
2024-07-15 14:30:00,226.03,226.27,225.94,226.27,5342.0,226.03,226.27,225.94,226.27,5342.0
2024-07-15 14:35:00,226.27,226.27,226.09,226.25,8983.0,226.27,226.27,226.09,226.25,8983.0
2024-07-15 14:40:00,226.18,226.25,225.85,225.97,4538.0,226.18,226.25,225.85,225.97,4538.0
2024-07-15 14:45:00,225.97,226.12,225.92,225.98,2953.0,225.97,226.12,225.92,225.98,2953.0
2024-07-15 14:50:00,226.1,226.1,225.66,225.72,5160.0,226.1,226.1,225.66,225.72,5160.0
2024-07-15 14:55:00,225.66,225.87,225.65,225.8,5057.0,225.66,225.87,225.65,225.8,5057.0
2024-07-15 15:00:00,225.74,225.86,225.63,225.78,4829.0,225.74,225.86,225.63,225.78,4829.0
2024-07-15 15:05:00,225.78,225.8,225.62,225.79,3832.0,225.78,225.8,225.62,225.79,3832.0
2024-07-15 15:10:00,225.82,225.83,225.63,225.69,10137.0,225.82,225.83,225.63,225.69,10137.0
2024-07-15 15:15:00,225.74,225.74,225.37,225.51,7088.0,225.74,225.74,225.37,225.51,7088.0
2024-07-15 15:20:00,225.45,225.8,225.38,225.79,8131.0,225.45,225.8,225.38,225.79,8131.0
2024-07-15 15:25:00,225.74,225.74,225.54,225.55,11058.0,225.74,225.74,225.54,225.55,11058.0
2024-07-15 15:30:00,225.56,225.66,225.49,225.65,3555.0,225.56,225.66,225.49,225.65,3555.0
2024-07-15 15:35:00,225.61,225.65,225.29,225.3,6070.0,225.61,225.65,225.29,225.3,6070.0
2024-07-15 15:40:00,225.17,225.35,224.98,225.1,8041.0,225.17,225.35,224.98,225.1,8041.0
2024-07-15 15:45:00,225.1,225.38,224.91,225.38,31091.0,225.1,225.38,224.91,225.38,31091.0
2024-07-15 15:50:00,225.45,225.6,225.33,225.55,23162.0,225.45,225.6,225.33,225.55,23162.0
2024-07-15 15:55:00,225.59,226.09,225.47,225.99,113466.0,225.59,226.09,225.47,225.99,113466.0
2024-07-16 09:30:00,227.83,228.11,227.37,228.11,6585.0,227.83,228.11,227.37,228.11,6585.0
2024-07-16 09:35:00,228.63,229.25,228.36,228.51,2719.0,228.63,229.25,228.36,228.51,2719.0
2024-07-16 09:40:00,229.1,229.71,228.44,229.28,2972.0,229.1,229.71,228.44,229.28,2972.0
2024-07-16 09:45:00,229.03,229.44,228.58,229.3,4365.0,229.03,229.44,228.58,229.3,4365.0
2024-07-16 09:50:00,229.31,229.88,229.0,229.88,6646.0,229.31,229.88,229.0,229.88,6646.0
2024-07-16 09:55:00,229.79,231.23,229.78,231.23,10892.0,229.79,231.23,229.78,231.23,10892.0
2024-07-16 10:00:00,230.8,231.29,230.7,231.17,3479.0,230.8,231.29,230.7,231.17,3479.0
2024-07-16 10:05:00,231.03,231.11,230.43,230.49,5328.0,231.03,231.11,230.43,230.49,5328.0
2024-07-16 10:10:00,230.35,230.76,230.11,230.76,2544.0,230.35,230.76,230.11,230.76,2544.0
2024-07-16 10:15:00,230.71,230.71,229.95,230.06,3650.0,230.71,230.71,229.95,230.06,3650.0
2024-07-16 10:20:00,230.2,230.57,230.2,230.3,1943.0,230.2,230.57,230.2,230.3,1943.0
2024-07-16 10:25:00,230.37,230.86,230.28,230.28,7836.0,230.37,230.86,230.28,230.28,7836.0
2024-07-16 10:30:00,230.28,230.37,230.02,230.28,2652.0,230.28,230.37,230.02,230.28,2652.0
2024-07-16 10:35:00,230.41,230.84,230.41,230.42,6773.0,230.41,230.84,230.41,230.42,6773.0
2024-07-16 10:40:00,230.31,230.49,230.26,230.44,2748.0,230.31,230.49,230.26,230.44,2748.0
2024-07-16 10:45:00,230.56,230.85,230.55,230.57,3401.0,230.56,230.85,230.55,230.57,3401.0
2024-07-16 10:50:00,230.75,230.75,230.25,230.4,1989.0,230.75,230.75,230.25,230.4,1989.0
2024-07-16 10:55:00,230.41,230.44,230.3,230.41,3844.0,230.41,230.44,230.3,230.41,3844.0
2024-07-16 11:00:00,230.53,230.53,230.45,230.46,1471.0,230.53,230.53,230.45,230.46,1471.0
2024-07-16 11:05:00,230.41,230.62,230.33,230.41,3188.0,230.41,230.62,230.33,230.41,3188.0
2024-07-16 11:10:00,230.5,230.7,230.43,230.54,6200.0,230.5,230.7,230.43,230.54,6200.0
2024-07-16 11:15:00,230.67,230.79,230.62,230.79,1179.0,230.67,230.79,230.62,230.79,1179.0
2024-07-16 11:20:00,230.71,230.71,230.45,230.51,3178.0,230.71,230.71,230.45,230.51,3178.0
2024-07-16 11:25:00,230.51,230.78,230.38,230.74,4322.0,230.51,230.78,230.38,230.74,4322.0
2024-07-16 11:30:00,230.75,230.75,230.16,230.17,6828.0,230.75,230.75,230.16,230.17,6828.0
2024-07-16 11:35:00,229.95,230.12,229.86,229.96,2478.0,229.95,230.12,229.86,229.96,2478.0
2024-07-16 11:40:00,229.94,230.11,229.87,229.89,2879.0,229.94,230.11,229.87,229.89,2879.0
2024-07-16 11:45:00,229.99,230.45,229.99,230.3,7832.0,229.99,230.45,229.99,230.3,7832.0
2024-07-16 11:50:00,230.3,230.63,230.29,230.57,2415.0,230.3,230.63,230.29,230.57,2415.0
2024-07-16 11:55:00,230.77,230.77,230.38,230.47,5346.0,230.77,230.77,230.38,230.47,5346.0
2024-07-16 12:00:00,230.56,230.96,230.51,230.96,2600.0,230.56,230.96,230.51,230.96,2600.0
2024-07-16 12:05:00,230.89,231.47,230.88,231.45,3605.0,230.89,231.47,230.88,231.45,3605.0
2024-07-16 12:10:00,231.43,231.78,231.19,231.78,12187.0,231.43,231.78,231.19,231.78,12187.0
2024-07-16 12:15:00,231.68,231.77,231.28,231.77,10993.0,231.68,231.77,231.28,231.77,10993.0
2024-07-16 12:20:00,231.71,232.0,231.6,231.67,8509.0,231.71,232.0,231.6,231.67,8509.0
2024-07-16 12:25:00,231.67,231.98,231.66,231.96,2085.0,231.67,231.98,231.66,231.96,2085.0
2024-07-16 12:30:00,232.04,232.22,231.96,232.02,4473.0,232.04,232.22,231.96,232.02,4473.0
2024-07-16 12:35:00,232.01,232.08,231.91,232.08,3882.0,232.01,232.08,231.91,232.08,3882.0
2024-07-16 12:40:00,232.19,232.27,231.81,231.81,6984.0,232.19,232.27,231.81,231.81,6984.0
2024-07-16 12:45:00,231.75,232.24,231.75,232.09,3892.0,231.75,232.24,231.75,232.09,3892.0
2024-07-16 12:50:00,232.11,232.11,231.87,231.87,3060.0,232.11,232.11,231.87,231.87,3060.0
2024-07-16 12:55:00,231.81,232.08,231.79,232.05,2634.0,231.81,232.08,231.79,232.05,2634.0
2024-07-16 13:00:00,231.92,232.02,231.79,231.94,4402.0,231.92,232.02,231.79,231.94,4402.0
2024-07-16 13:05:00,231.98,232.17,231.86,232.17,4648.0,231.98,232.17,231.86,232.17,4648.0
2024-07-16 13:10:00,232.16,232.16,231.87,231.99,8115.0,232.16,232.16,231.87,231.99,8115.0
2024-07-16 13:15:00,231.98,231.98,231.59,231.66,8849.0,231.98,231.98,231.59,231.66,8849.0
2024-07-16 13:20:00,231.6,231.83,231.58,231.76,5874.0,231.6,231.83,231.58,231.76,5874.0
2024-07-16 13:25:00,231.68,231.9,231.68,231.9,3440.0,231.68,231.9,231.68,231.9,3440.0
2024-07-16 13:30:00,231.87,231.87,231.69,231.79,3857.0,231.87,231.87,231.69,231.79,3857.0
2024-07-16 13:35:00,231.8,231.91,231.68,231.76,4542.0,231.8,231.91,231.68,231.76,4542.0
2024-07-16 13:40:00,231.67,231.76,231.57,231.71,2532.0,231.67,231.76,231.57,231.71,2532.0
2024-07-16 13:45:00,231.69,231.75,231.48,231.54,3144.0,231.69,231.75,231.48,231.54,3144.0
2024-07-16 13:50:00,231.55,231.64,231.49,231.49,2540.0,231.55,231.64,231.49,231.49,2540.0
2024-07-16 13:55:00,231.5,231.53,231.29,231.45,3449.0,231.5,231.53,231.29,231.45,3449.0
2024-07-16 14:00:00,231.38,231.48,231.12,231.34,3120.0,231.38,231.48,231.12,231.34,3120.0
2024-07-16 14:05:00,231.27,231.45,231.27,231.38,1945.0,231.27,231.45,231.27,231.38,1945.0
2024-07-16 14:10:00,231.38,231.63,231.32,231.45,3676.0,231.38,231.63,231.32,231.45,3676.0
2024-07-16 14:15:00,231.36,231.41,231.13,231.27,3150.0,231.36,231.41,231.13,231.27,3150.0
2024-07-16 14:20:00,231.23,231.53,231.18,231.53,3168.0,231.23,231.53,231.18,231.53,3168.0
2024-07-16 14:25:00,231.49,231.61,231.41,231.61,2136.0,231.49,231.61,231.41,231.61,2136.0
2024-07-16 14:30:00,231.66,231.84,231.64,231.73,2561.0,231.66,231.84,231.64,231.73,2561.0
2024-07-16 14:35:00,231.66,232.01,231.66,231.92,3529.0,231.66,232.01,231.66,231.92,3529.0
2024-07-16 14:40:00,231.95,232.44,231.93,232.44,14549.0,231.95,232.44,231.93,232.44,14549.0
2024-07-16 14:45:00,232.43,232.55,232.18,232.32,8266.0,232.43,232.55,232.18,232.32,8266.0
2024-07-16 14:50:00,232.27,232.56,232.24,232.48,3220.0,232.27,232.56,232.24,232.48,3220.0
2024-07-16 14:55:00,232.45,232.6,232.42,232.59,4130.0,232.45,232.6,232.42,232.59,4130.0
2024-07-16 15:00:00,232.52,232.57,232.18,232.35,8598.0,232.52,232.57,232.18,232.35,8598.0
2024-07-16 15:05:00,232.36,232.41,232.11,232.4,3902.0,232.36,232.41,232.11,232.4,3902.0
2024-07-16 15:10:00,232.41,232.52,232.33,232.5,3081.0,232.41,232.52,232.33,232.5,3081.0
2024-07-16 15:15:00,232.49,232.62,232.38,232.62,3782.0,232.49,232.62,232.38,232.62,3782.0
2024-07-16 15:20:00,232.63,232.93,232.54,232.93,5252.0,232.63,232.93,232.54,232.93,5252.0
2024-07-16 15:25:00,232.96,233.13,232.82,233.11,5760.0,232.96,233.13,232.82,233.11,5760.0
2024-07-16 15:30:00,233.06,233.33,232.92,233.26,5496.0,233.06,233.33,232.92,233.26,5496.0
2024-07-16 15:35:00,233.32,233.42,233.27,233.4,5343.0,233.32,233.42,233.27,233.4,5343.0
2024-07-16 15:40:00,233.37,233.42,233.08,233.08,9737.0,233.37,233.42,233.08,233.08,9737.0
2024-07-16 15:45:00,233.14,233.67,233.04,233.41,16472.0,233.14,233.67,233.04,233.41,16472.0
2024-07-16 15:50:00,233.41,234.12,233.41,234.08,25171.0,233.41,234.12,233.41,234.08,25171.0
2024-07-16 15:55:00,234.14,234.33,232.82,232.96,101024.0,234.14,234.33,232.82,232.96,101024.0
2024-07-17 09:30:00,231.78,234.15,230.0,233.88,9333.0,231.78,234.15,230.0,233.88,9333.0
2024-07-17 09:35:00,234.04,234.04,232.62,233.76,6501.0,234.04,234.04,232.62,233.76,6501.0
2024-07-17 09:40:00,233.99,234.36,233.15,234.36,7123.0,233.99,234.36,233.15,234.36,7123.0
2024-07-17 09:45:00,234.69,235.2,234.2,234.39,7006.0,234.69,235.2,234.2,234.39,7006.0
2024-07-17 09:50:00,234.62,236.46,234.55,236.46,7679.0,234.62,236.46,234.55,236.46,7679.0
2024-07-17 09:55:00,236.46,237.42,235.71,236.95,24706.0,236.46,237.42,235.71,236.95,24706.0
2024-07-17 10:00:00,236.86,237.28,235.35,235.35,36635.0,236.86,237.28,235.35,235.35,36635.0
2024-07-17 10:05:00,235.4,235.64,234.61,234.62,5062.0,235.4,235.64,234.61,234.62,5062.0
2024-07-17 10:10:00,234.96,236.3,234.74,236.3,5004.0,234.96,236.3,234.74,236.3,5004.0
2024-07-17 10:15:00,236.48,236.5,235.94,236.4,4175.0,236.48,236.5,235.94,236.4,4175.0
2024-07-17 10:20:00,236.42,236.42,235.74,235.74,2849.0,236.42,236.42,235.74,235.74,2849.0
2024-07-17 10:25:00,235.73,236.13,235.63,235.94,7221.0,235.73,236.13,235.63,235.94,7221.0
2024-07-17 10:30:00,235.62,236.14,235.23,235.84,4765.0,235.62,236.14,235.23,235.84,4765.0
2024-07-17 10:35:00,235.83,235.83,234.73,234.92,3563.0,235.83,235.83,234.73,234.92,3563.0
2024-07-17 10:40:00,235.03,235.2,233.35,233.35,8555.0,235.03,235.2,233.35,233.35,8555.0
2024-07-17 10:45:00,233.35,233.63,232.92,232.92,6539.0,233.35,233.63,232.92,232.92,6539.0
2024-07-17 10:50:00,232.76,233.55,232.76,233.35,16420.0,232.76,233.55,232.76,233.35,16420.0
2024-07-17 10:55:00,233.24,233.27,232.84,233.06,4031.0,233.24,233.27,232.84,233.06,4031.0
2024-07-17 11:00:00,233.06,233.35,232.89,233.07,4870.0,233.06,233.35,232.89,233.07,4870.0
2024-07-17 11:05:00,232.91,233.57,232.9,233.47,2443.0,232.91,233.57,232.9,233.47,2443.0
2024-07-17 11:10:00,233.47,234.0,233.26,234.0,10155.0,233.47,234.0,233.26,234.0,10155.0
2024-07-17 11:15:00,234.21,234.51,234.0,234.51,2471.0,234.21,234.51,234.0,234.51,2471.0
2024-07-17 11:20:00,234.6,234.93,234.57,234.7,5335.0,234.6,234.93,234.57,234.7,5335.0
2024-07-17 11:25:00,234.7,234.89,234.36,234.37,8157.0,234.7,234.89,234.36,234.37,8157.0
2024-07-17 11:30:00,234.47,234.47,233.94,233.94,2042.0,234.47,234.47,233.94,233.94,2042.0
2024-07-17 11:35:00,233.93,234.06,233.34,233.56,6484.0,233.93,234.06,233.34,233.56,6484.0
2024-07-17 11:40:00,233.56,233.57,233.33,233.5,1690.0,233.56,233.57,233.33,233.5,1690.0
2024-07-17 11:45:00,233.58,233.58,233.41,233.41,2100.0,233.58,233.58,233.41,233.41,2100.0
2024-07-17 11:50:00,233.16,233.4,232.85,233.3,3876.0,233.16,233.4,232.85,233.3,3876.0
2024-07-17 11:55:00,233.19,233.56,232.98,233.38,2721.0,233.19,233.56,232.98,233.38,2721.0
2024-07-17 12:00:00,233.47,233.53,233.15,233.15,2673.0,233.47,233.53,233.15,233.15,2673.0
2024-07-17 12:05:00,233.35,233.35,233.16,233.16,700.0,233.35,233.35,233.16,233.16,700.0
2024-07-17 12:10:00,233.18,233.26,232.86,232.99,2962.0,233.18,233.26,232.86,232.99,2962.0
2024-07-17 12:15:00,232.99,233.23,232.98,233.16,846.0,232.99,233.23,232.98,233.16,846.0
2024-07-17 12:20:00,233.28,233.39,233.02,233.02,4244.0,233.28,233.39,233.02,233.02,4244.0
2024-07-17 12:25:00,232.8,233.25,232.8,233.17,3979.0,232.8,233.25,232.8,233.17,3979.0
2024-07-17 12:30:00,233.17,233.59,232.97,233.59,4486.0,233.17,233.59,232.97,233.59,4486.0
2024-07-17 12:35:00,233.39,233.67,233.24,233.49,3390.0,233.39,233.67,233.24,233.49,3390.0
2024-07-17 12:40:00,233.12,233.22,232.25,232.25,2240.0,233.12,233.22,232.25,232.25,2240.0
2024-07-17 12:45:00,232.24,233.12,232.24,233.12,3726.0,232.24,233.12,232.24,233.12,3726.0
2024-07-17 12:50:00,233.14,233.14,232.65,232.89,1178.0,233.14,233.14,232.65,232.89,1178.0
2024-07-17 12:55:00,232.89,233.23,232.69,233.23,2443.0,232.89,233.23,232.69,233.23,2443.0
2024-07-17 13:00:00,233.0,233.4,233.0,233.33,1000.0,233.0,233.4,233.0,233.33,1000.0
2024-07-17 13:05:00,233.31,233.31,232.82,233.25,3084.0,233.31,233.31,232.82,233.25,3084.0
2024-07-17 13:10:00,233.15,233.15,232.8,232.8,1229.0,233.15,233.15,232.8,232.8,1229.0
2024-07-17 13:15:00,232.78,232.79,232.3,232.35,2316.0,232.78,232.79,232.3,232.35,2316.0
2024-07-17 13:20:00,232.1,232.18,231.88,232.11,2300.0,232.1,232.18,231.88,232.11,2300.0
2024-07-17 13:25:00,232.27,232.35,232.25,232.34,1138.0,232.27,232.35,232.25,232.34,1138.0
2024-07-17 13:30:00,232.34,232.38,232.21,232.32,2450.0,232.34,232.38,232.21,232.32,2450.0
2024-07-17 13:35:00,232.15,232.52,232.12,232.47,2823.0,232.15,232.52,232.12,232.47,2823.0
2024-07-17 13:40:00,232.47,232.69,232.32,232.62,1830.0,232.47,232.69,232.32,232.62,1830.0
2024-07-17 13:45:00,232.56,232.8,232.56,232.7,717.0,232.56,232.8,232.56,232.7,717.0
2024-07-17 13:50:00,232.7,232.7,232.31,232.33,8636.0,232.7,232.7,232.31,232.33,8636.0
2024-07-17 13:55:00,232.31,232.32,231.77,231.84,1875.0,232.31,232.32,231.77,231.84,1875.0
2024-07-17 14:00:00,231.82,232.29,231.82,232.03,3543.0,231.82,232.29,231.82,232.03,3543.0
2024-07-17 14:05:00,232.03,232.33,231.87,232.33,2677.0,232.03,232.33,231.87,232.33,2677.0
2024-07-17 14:10:00,232.19,232.46,232.19,232.46,2017.0,232.19,232.46,232.19,232.46,2017.0
2024-07-17 14:15:00,232.31,232.49,232.15,232.34,2472.0,232.31,232.49,232.15,232.34,2472.0
2024-07-17 14:20:00,232.34,232.58,232.26,232.38,3469.0,232.34,232.58,232.26,232.38,3469.0
2024-07-17 14:25:00,232.35,232.44,232.28,232.28,700.0,232.35,232.44,232.28,232.28,700.0
2024-07-17 14:30:00,232.26,232.4,232.11,232.26,4583.0,232.26,232.4,232.11,232.26,4583.0
2024-07-17 14:35:00,232.22,232.22,231.79,231.84,1317.0,232.22,232.22,231.79,231.84,1317.0
2024-07-17 14:40:00,231.9,232.19,231.89,232.13,3321.0,231.9,232.19,231.89,232.13,3321.0
2024-07-17 14:45:00,232.1,232.39,232.1,232.3,2238.0,232.1,232.39,232.1,232.3,2238.0
2024-07-17 14:50:00,232.17,232.17,231.98,232.0,2911.0,232.17,232.17,231.98,232.0,2911.0
2024-07-17 14:55:00,232.05,232.33,231.85,232.0,4730.0,232.05,232.33,231.85,232.0,4730.0
2024-07-17 15:00:00,232.05,232.32,231.95,231.96,2559.0,232.05,232.32,231.95,231.96,2559.0
2024-07-17 15:05:00,232.07,232.07,231.68,231.81,2764.0,232.07,232.07,231.68,231.81,2764.0
2024-07-17 15:10:00,231.8,232.14,231.69,232.01,2250.0,231.8,232.14,231.69,232.01,2250.0
2024-07-17 15:15:00,232.02,232.07,231.55,231.55,12996.0,232.02,232.07,231.55,231.55,12996.0
2024-07-17 15:20:00,231.55,231.93,231.55,231.89,4038.0,231.55,231.93,231.55,231.89,4038.0
2024-07-17 15:25:00,231.84,231.84,231.53,231.53,4315.0,231.84,231.84,231.53,231.53,4315.0
2024-07-17 15:30:00,231.54,231.66,231.1,231.37,18191.0,231.54,231.66,231.1,231.37,18191.0
2024-07-17 15:35:00,231.29,231.5,230.73,230.74,8585.0,231.29,231.5,230.73,230.74,8585.0
2024-07-17 15:40:00,230.74,230.93,230.58,230.81,14098.0,230.74,230.93,230.58,230.81,14098.0
2024-07-17 15:45:00,230.82,231.1,230.63,230.92,13154.0,230.82,231.1,230.63,230.92,13154.0
2024-07-17 15:50:00,230.9,231.13,230.43,230.56,19100.0,230.9,231.13,230.43,230.56,19100.0
2024-07-17 15:55:00,230.44,230.7,230.22,230.47,68830.0,230.44,230.7,230.22,230.47,68830.0
2024-07-18 09:30:00,228.45,229.62,227.54,227.54,10761.0,228.45,229.62,227.54,227.54,10761.0
2024-07-18 09:35:00,227.54,229.54,227.54,229.54,5001.0,227.54,229.54,227.54,229.54,5001.0
2024-07-18 09:40:00,229.15,229.92,228.95,229.84,4418.0,229.15,229.92,228.95,229.84,4418.0
2024-07-18 09:45:00,229.9,229.96,229.45,229.84,3759.0,229.9,229.96,229.45,229.84,3759.0
2024-07-18 09:50:00,229.69,229.9,229.06,229.9,8234.0,229.69,229.9,229.06,229.9,8234.0
2024-07-18 09:55:00,229.75,230.34,229.57,229.93,6577.0,229.75,230.34,229.57,229.93,6577.0
2024-07-18 10:00:00,229.95,230.51,229.94,230.29,6658.0,229.95,230.51,229.94,230.29,6658.0
2024-07-18 10:05:00,230.72,231.3,230.65,231.3,4180.0,230.72,231.3,230.65,231.3,4180.0
2024-07-18 10:10:00,231.3,231.3,230.62,230.81,8249.0,231.3,231.3,230.62,230.81,8249.0
2024-07-18 10:15:00,230.8,230.8,230.32,230.73,8308.0,230.8,230.8,230.32,230.73,8308.0
2024-07-18 10:20:00,230.64,230.96,230.53,230.59,2671.0,230.64,230.96,230.53,230.59,2671.0
2024-07-18 10:25:00,230.59,230.78,230.29,230.66,2887.0,230.59,230.78,230.29,230.66,2887.0
2024-07-18 10:30:00,230.83,231.02,230.17,230.19,5449.0,230.83,231.02,230.17,230.19,5449.0
2024-07-18 10:35:00,230.29,230.3,229.66,229.75,14062.0,230.29,230.3,229.66,229.75,14062.0
2024-07-18 10:40:00,229.75,230.12,229.44,229.62,15790.0,229.75,230.12,229.44,229.62,15790.0
2024-07-18 10:45:00,229.53,229.99,229.24,229.39,9530.0,229.53,229.99,229.24,229.39,9530.0
2024-07-18 10:50:00,229.33,229.51,228.99,229.4,5782.0,229.33,229.51,228.99,229.4,5782.0
2024-07-18 10:55:00,229.37,229.37,228.9,228.95,2048.0,229.37,229.37,228.9,228.95,2048.0
2024-07-18 11:00:00,228.9,229.06,228.86,228.89,1388.0,228.9,229.06,228.86,228.89,1388.0
2024-07-18 11:05:00,228.89,229.05,228.53,228.54,2303.0,228.89,229.05,228.53,228.54,2303.0
2024-07-18 11:10:00,228.5,228.72,228.19,228.72,2757.0,228.5,228.72,228.19,228.72,2757.0
2024-07-18 11:15:00,228.59,228.9,228.28,228.76,5865.0,228.59,228.9,228.28,228.76,5865.0
2024-07-18 11:20:00,228.94,229.13,228.66,228.67,3685.0,228.94,229.13,228.66,228.67,3685.0
2024-07-18 11:25:00,228.59,228.59,228.22,228.22,1200.0,228.59,228.59,228.22,228.22,1200.0
2024-07-18 11:30:00,228.15,228.49,228.03,228.18,6370.0,228.15,228.49,228.03,228.18,6370.0
2024-07-18 11:35:00,228.18,228.36,227.94,227.96,3840.0,228.18,228.36,227.94,227.96,3840.0
2024-07-18 11:40:00,227.76,227.91,227.59,227.59,4189.0,227.76,227.91,227.59,227.59,4189.0
2024-07-18 11:45:00,227.79,227.89,227.36,227.49,2547.0,227.79,227.89,227.36,227.49,2547.0
2024-07-18 11:50:00,227.56,227.77,227.3,227.31,4566.0,227.56,227.77,227.3,227.31,4566.0
2024-07-18 11:55:00,227.45,227.87,227.16,227.83,4971.0,227.45,227.87,227.16,227.83,4971.0
2024-07-18 12:00:00,227.7,227.98,227.22,227.22,3475.0,227.7,227.98,227.22,227.22,3475.0
2024-07-18 12:05:00,227.31,227.62,227.25,227.44,2950.0,227.31,227.62,227.25,227.44,2950.0
2024-07-18 12:10:00,227.44,227.44,227.03,227.12,1400.0,227.44,227.44,227.03,227.12,1400.0
2024-07-18 12:15:00,227.05,227.17,227.0,227.12,1327.0,227.05,227.17,227.0,227.12,1327.0
2024-07-18 12:20:00,227.08,227.59,226.48,226.93,10868.0,227.08,227.59,226.48,226.93,10868.0
2024-07-18 12:25:00,226.84,226.93,226.42,226.77,4509.0,226.84,226.93,226.42,226.77,4509.0
2024-07-18 12:30:00,226.77,226.79,226.36,226.71,3711.0,226.77,226.79,226.36,226.71,3711.0
2024-07-18 12:35:00,226.71,226.73,226.56,226.6,800.0,226.71,226.73,226.56,226.6,800.0
2024-07-18 12:40:00,226.59,226.59,225.78,226.15,4200.0,226.59,226.59,225.78,226.15,4200.0
2024-07-18 12:45:00,226.27,226.63,225.82,226.15,7393.0,226.27,226.63,225.82,226.15,7393.0
2024-07-18 12:50:00,226.23,226.23,225.68,225.94,4933.0,226.23,226.23,225.68,225.94,4933.0
2024-07-18 12:55:00,225.87,226.33,225.68,226.24,4122.0,225.87,226.33,225.68,226.24,4122.0
2024-07-18 13:00:00,226.4,226.57,226.15,226.28,2632.0,226.4,226.57,226.15,226.28,2632.0
2024-07-18 13:05:00,226.36,226.46,226.2,226.41,3180.0,226.36,226.46,226.2,226.41,3180.0
2024-07-18 13:10:00,226.4,226.47,226.31,226.45,2300.0,226.4,226.47,226.31,226.45,2300.0
2024-07-18 13:15:00,226.35,226.44,226.1,226.34,3254.0,226.35,226.44,226.1,226.34,3254.0
2024-07-18 13:20:00,226.3,226.31,225.86,225.94,2600.0,226.3,226.31,225.86,225.94,2600.0
2024-07-18 13:25:00,225.75,225.94,225.6,225.8,2060.0,225.75,225.94,225.6,225.8,2060.0
2024-07-18 13:30:00,225.54,225.76,225.43,225.43,2900.0,225.54,225.76,225.43,225.43,2900.0
2024-07-18 13:35:00,225.59,225.89,225.37,225.78,4446.0,225.59,225.89,225.37,225.78,4446.0
2024-07-18 13:40:00,225.6,225.76,225.39,225.72,4622.0,225.6,225.76,225.39,225.72,4622.0
2024-07-18 13:45:00,225.35,225.75,225.35,225.73,3333.0,225.35,225.75,225.35,225.73,3333.0
2024-07-18 13:50:00,225.7,225.7,224.91,225.18,5281.0,225.7,225.7,224.91,225.18,5281.0
2024-07-18 13:55:00,225.1,225.2,224.87,225.0,4060.0,225.1,225.2,224.87,225.0,4060.0
2024-07-18 14:00:00,225.03,225.14,224.76,224.76,3131.0,225.03,225.14,224.76,224.76,3131.0
2024-07-18 14:05:00,224.77,225.18,224.76,225.1,3534.0,224.77,225.18,224.76,225.1,3534.0
2024-07-18 14:10:00,224.97,224.97,224.53,224.54,1200.0,224.97,224.97,224.53,224.54,1200.0
2024-07-18 14:15:00,224.61,224.61,224.09,224.09,3366.0,224.61,224.61,224.09,224.09,3366.0
2024-07-18 14:20:00,224.18,224.34,223.97,224.11,4234.0,224.18,224.34,223.97,224.11,4234.0
2024-07-18 14:25:00,223.99,224.47,223.99,224.19,5024.0,223.99,224.47,223.99,224.19,5024.0
2024-07-18 14:30:00,224.18,224.34,224.04,224.21,6115.0,224.18,224.34,224.04,224.21,6115.0
2024-07-18 14:35:00,224.26,224.26,223.67,224.06,15923.0,224.26,224.26,223.67,224.06,15923.0
2024-07-18 14:40:00,224.0,224.56,224.0,224.13,6879.0,224.0,224.56,224.0,224.13,6879.0
2024-07-18 14:45:00,224.21,224.56,224.2,224.34,3923.0,224.21,224.56,224.2,224.34,3923.0
2024-07-18 14:50:00,224.15,224.41,223.95,224.41,5113.0,224.15,224.41,223.95,224.41,5113.0
2024-07-18 14:55:00,224.42,224.65,224.31,224.48,2700.0,224.42,224.65,224.31,224.48,2700.0
2024-07-18 15:00:00,224.48,224.84,224.48,224.53,3453.0,224.48,224.84,224.48,224.53,3453.0
2024-07-18 15:05:00,224.49,224.61,224.21,224.49,3775.0,224.49,224.61,224.21,224.49,3775.0
2024-07-18 15:10:00,224.31,224.5,224.17,224.5,5835.0,224.31,224.5,224.17,224.5,5835.0
2024-07-18 15:15:00,224.48,224.84,224.42,224.76,6928.0,224.48,224.84,224.42,224.76,6928.0
2024-07-18 15:20:00,224.78,224.94,224.72,224.89,3506.0,224.78,224.94,224.72,224.89,3506.0
2024-07-18 15:25:00,224.89,225.33,224.87,225.05,3972.0,224.89,225.33,224.87,225.05,3972.0
2024-07-18 15:30:00,224.99,225.14,224.81,224.85,5097.0,224.99,225.14,224.81,224.85,5097.0
2024-07-18 15:35:00,224.84,224.94,224.6,224.85,7852.0,224.84,224.94,224.6,224.85,7852.0
2024-07-18 15:40:00,224.68,225.08,224.68,225.08,8307.0,224.68,225.08,224.68,225.08,8307.0
2024-07-18 15:45:00,225.1,225.38,224.91,225.36,13693.0,225.1,225.38,224.91,225.36,13693.0
2024-07-18 15:50:00,225.3,225.79,224.99,224.99,20787.0,225.3,225.79,224.99,224.99,20787.0
2024-07-18 15:55:00,224.99,225.27,224.63,225.07,39745.0,224.99,225.27,224.63,225.07,39745.0
2024-07-19 09:30:00,226.04,226.53,224.58,225.31,41719.0,226.04,226.53,224.58,225.31,41719.0
2024-07-19 09:35:00,225.31,225.9,224.2,225.21,5038.0,225.31,225.9,224.2,225.21,5038.0
2024-07-19 09:40:00,225.11,225.15,224.71,224.71,2327.0,225.11,225.15,224.71,224.71,2327.0
2024-07-19 09:45:00,224.7,224.96,224.4,224.47,3465.0,224.7,224.96,224.4,224.47,3465.0
2024-07-19 09:50:00,224.47,224.47,224.13,224.22,1100.0,224.47,224.47,224.13,224.22,1100.0
2024-07-19 09:55:00,224.71,225.56,224.71,225.44,11114.0,224.71,225.56,224.71,225.44,11114.0
2024-07-19 10:00:00,225.47,225.47,224.73,224.84,3256.0,225.47,225.47,224.73,224.84,3256.0
2024-07-19 10:05:00,224.51,224.67,224.22,224.22,3966.0,224.51,224.67,224.22,224.22,3966.0
2024-07-19 10:10:00,224.61,224.61,223.93,224.01,2505.0,224.61,224.61,223.93,224.01,2505.0
2024-07-19 10:15:00,223.83,223.96,223.54,223.69,3700.0,223.83,223.96,223.54,223.69,3700.0
2024-07-19 10:20:00,223.16,223.41,223.0,223.11,2632.0,223.16,223.41,223.0,223.11,2632.0
2024-07-19 10:25:00,223.35,223.36,222.72,222.95,5598.0,223.35,223.36,222.72,222.95,5598.0
2024-07-19 10:30:00,223.0,223.2,222.83,223.19,2949.0,223.0,223.2,222.83,223.19,2949.0
2024-07-19 10:35:00,223.08,223.2,222.85,222.86,9307.0,223.08,223.2,222.85,222.86,9307.0
2024-07-19 10:40:00,222.81,222.86,222.25,222.37,5617.0,222.81,222.86,222.25,222.37,5617.0
2024-07-19 10:45:00,222.42,222.8,222.41,222.78,5201.0,222.42,222.8,222.41,222.78,5201.0
2024-07-19 10:50:00,222.76,222.89,222.56,222.73,12421.0,222.76,222.89,222.56,222.73,12421.0
2024-07-19 10:55:00,222.75,223.19,222.75,222.9,6750.0,222.75,223.19,222.75,222.9,6750.0
2024-07-19 11:00:00,223.05,223.18,222.69,222.7,3878.0,223.05,223.18,222.69,222.7,3878.0
2024-07-19 11:05:00,222.84,222.85,222.33,222.33,2595.0,222.84,222.85,222.33,222.33,2595.0
2024-07-19 11:10:00,222.47,222.47,222.34,222.43,1100.0,222.47,222.47,222.34,222.43,1100.0
2024-07-19 11:15:00,222.44,222.82,222.44,222.79,5776.0,222.44,222.82,222.44,222.79,5776.0
2024-07-19 11:20:00,222.72,222.74,222.5,222.62,2566.0,222.72,222.74,222.5,222.62,2566.0
2024-07-19 11:25:00,222.75,222.75,222.12,222.23,2066.0,222.75,222.75,222.12,222.23,2066.0
2024-07-19 11:30:00,222.02,222.61,222.0,222.61,3880.0,222.02,222.61,222.0,222.61,3880.0
2024-07-19 11:35:00,222.27,222.59,222.1,222.46,5850.0,222.27,222.59,222.1,222.46,5850.0
2024-07-19 11:40:00,222.43,222.46,222.05,222.05,2000.0,222.43,222.46,222.05,222.05,2000.0
2024-07-19 11:45:00,222.4,222.45,222.16,222.45,2309.0,222.4,222.45,222.16,222.45,2309.0
2024-07-19 11:50:00,222.53,222.68,222.21,222.28,3147.0,222.53,222.68,222.21,222.28,3147.0
2024-07-19 11:55:00,222.29,222.77,222.08,222.77,5536.0,222.29,222.77,222.08,222.77,5536.0
2024-07-19 12:00:00,222.8,223.72,222.68,222.88,15300.0,222.8,223.72,222.68,222.88,15300.0
2024-07-19 12:05:00,222.91,223.24,222.91,223.02,4641.0,222.91,223.24,222.91,223.02,4641.0
2024-07-19 12:10:00,222.9,223.1,222.72,223.1,3538.0,222.9,223.1,222.72,223.1,3538.0
2024-07-19 12:15:00,223.06,223.35,223.05,223.35,2100.0,223.06,223.35,223.05,223.35,2100.0
2024-07-19 12:20:00,223.32,223.32,222.78,222.86,2886.0,223.32,223.32,222.78,222.86,2886.0
2024-07-19 12:25:00,222.86,222.96,222.81,222.96,1291.0,222.86,222.96,222.81,222.96,1291.0
2024-07-19 12:30:00,222.97,223.33,222.97,223.32,1604.0,222.97,223.33,222.97,223.32,1604.0
2024-07-19 12:35:00,223.35,223.58,223.35,223.58,3334.0,223.35,223.58,223.35,223.58,3334.0
2024-07-19 12:40:00,223.73,223.8,223.56,223.58,3798.0,223.73,223.8,223.56,223.58,3798.0
2024-07-19 12:45:00,223.59,223.59,223.44,223.44,2154.0,223.59,223.59,223.44,223.44,2154.0
2024-07-19 12:50:00,223.65,223.71,223.36,223.37,2565.0,223.65,223.71,223.36,223.37,2565.0
2024-07-19 12:55:00,223.32,223.41,223.15,223.15,3062.0,223.32,223.41,223.15,223.15,3062.0
2024-07-19 13:00:00,223.1,223.1,222.76,223.0,3183.0,223.1,223.1,222.76,223.0,3183.0
2024-07-19 13:05:00,223.0,223.17,222.98,223.17,2138.0,223.0,223.17,222.98,223.17,2138.0
2024-07-19 13:10:00,223.19,223.2,223.01,223.2,2510.0,223.19,223.2,223.01,223.2,2510.0
2024-07-19 13:15:00,223.12,223.2,223.03,223.2,4060.0,223.12,223.2,223.03,223.2,4060.0
2024-07-19 13:20:00,223.22,223.28,222.68,222.68,3928.0,223.22,223.28,222.68,222.68,3928.0
2024-07-19 13:25:00,222.78,223.11,222.78,222.97,2317.0,222.78,223.11,222.78,222.97,2317.0
2024-07-19 13:30:00,222.96,223.02,222.59,222.81,4631.0,222.96,223.02,222.59,222.81,4631.0
2024-07-19 13:35:00,222.91,223.31,222.91,223.27,2017.0,222.91,223.31,222.91,223.27,2017.0
2024-07-19 13:40:00,223.19,223.25,223.06,223.1,6596.0,223.19,223.25,223.06,223.1,6596.0
2024-07-19 13:45:00,223.11,223.25,223.08,223.25,3661.0,223.11,223.25,223.08,223.25,3661.0
2024-07-19 13:50:00,223.27,223.28,223.08,223.09,3249.0,223.27,223.28,223.08,223.09,3249.0
2024-07-19 13:55:00,223.11,223.37,223.1,223.28,3936.0,223.11,223.37,223.1,223.28,3936.0
2024-07-19 14:00:00,223.4,223.5,223.14,223.48,8951.0,223.4,223.5,223.14,223.48,8951.0
2024-07-19 14:05:00,223.45,223.61,223.44,223.56,2478.0,223.45,223.61,223.44,223.56,2478.0
2024-07-19 14:10:00,223.5,223.56,223.03,223.1,4616.0,223.5,223.56,223.03,223.1,4616.0
2024-07-19 14:15:00,223.11,223.48,223.11,223.2,4133.0,223.11,223.48,223.11,223.2,4133.0
2024-07-19 14:20:00,223.25,223.25,222.91,223.12,3141.0,223.25,223.25,222.91,223.12,3141.0
2024-07-19 14:25:00,223.02,223.26,223.02,223.1,3137.0,223.02,223.26,223.02,223.1,3137.0
2024-07-19 14:30:00,223.11,223.28,222.92,222.92,3216.0,223.11,223.28,222.92,222.92,3216.0
2024-07-19 14:35:00,222.86,222.9,222.63,222.63,3575.0,222.86,222.9,222.63,222.63,3575.0
2024-07-19 14:40:00,222.65,222.86,222.44,222.48,3453.0,222.65,222.86,222.44,222.48,3453.0
2024-07-19 14:45:00,222.54,222.7,222.47,222.7,6696.0,222.54,222.7,222.47,222.7,6696.0
2024-07-19 14:50:00,222.74,222.94,222.57,222.77,4187.0,222.74,222.94,222.57,222.77,4187.0
2024-07-19 14:55:00,222.71,222.88,222.66,222.7,6465.0,222.71,222.88,222.66,222.7,6465.0
2024-07-19 15:00:00,222.69,223.7,222.69,223.7,7448.0,222.69,223.7,222.69,223.7,7448.0
2024-07-19 15:05:00,223.76,223.92,223.6,223.91,3736.0,223.76,223.92,223.6,223.91,3736.0
2024-07-19 15:10:00,223.92,224.17,223.86,224.17,5191.0,223.92,224.17,223.86,224.17,5191.0
2024-07-19 15:15:00,224.2,224.33,224.13,224.22,3778.0,224.2,224.33,224.13,224.22,3778.0
2024-07-19 15:20:00,224.15,224.45,224.15,224.28,5339.0,224.15,224.45,224.15,224.28,5339.0
2024-07-19 15:25:00,224.22,224.31,224.03,224.26,3922.0,224.22,224.31,224.03,224.26,3922.0
2024-07-19 15:30:00,224.14,224.25,223.99,224.06,5443.0,224.14,224.25,223.99,224.06,5443.0
2024-07-19 15:35:00,224.05,224.16,223.62,223.83,5845.0,224.05,224.16,223.62,223.83,5845.0
2024-07-19 15:40:00,223.75,223.82,223.46,223.5,9476.0,223.75,223.82,223.46,223.5,9476.0
2024-07-19 15:45:00,223.63,223.77,223.56,223.73,10049.0,223.63,223.77,223.56,223.73,10049.0
2024-07-19 15:50:00,223.8,224.72,223.77,223.87,34416.0,223.8,224.72,223.77,223.87,34416.0
2024-07-19 15:55:00,223.97,224.68,223.83,224.67,68175.0,223.97,224.68,223.83,224.67,68175.0
2024-07-22 09:30:00,239.86,240.34,237.0,238.15,96326.0,239.86,240.34,237.0,238.15,96326.0
2024-07-22 09:35:00,238.14,240.24,237.57,238.46,43577.0,238.14,240.24,237.57,238.46,43577.0
2024-07-22 09:40:00,237.81,238.94,236.38,236.61,32268.0,237.81,238.94,236.38,236.61,32268.0
2024-07-22 09:45:00,236.72,237.11,235.2,235.83,29963.0,236.72,237.11,235.2,235.83,29963.0
2024-07-22 09:50:00,235.83,236.3,233.43,233.47,48631.0,235.83,236.3,233.43,233.47,48631.0
2024-07-22 09:55:00,233.63,233.72,230.27,232.2,31844.0,233.63,233.72,230.27,232.2,31844.0
2024-07-22 10:00:00,232.24,233.01,231.99,232.88,9251.0,232.24,233.01,231.99,232.88,9251.0
2024-07-22 10:05:00,232.86,234.27,232.21,234.01,27109.0,232.86,234.27,232.21,234.01,27109.0
2024-07-22 10:10:00,234.0,237.32,233.76,237.14,11526.0,234.0,237.32,233.76,237.14,11526.0
2024-07-22 10:15:00,236.89,237.0,235.94,236.78,12489.0,236.89,237.0,235.94,236.78,12489.0
2024-07-22 10:20:00,236.86,238.1,236.86,237.07,17700.0,236.86,238.1,236.86,237.07,17700.0
2024-07-22 10:25:00,237.07,238.09,236.68,236.81,9105.0,237.07,238.09,236.68,236.81,9105.0
2024-07-22 10:30:00,236.96,237.41,235.59,236.84,12190.0,236.96,237.41,235.59,236.84,12190.0
2024-07-22 10:35:00,236.45,237.15,236.45,236.61,8063.0,236.45,237.15,236.45,236.61,8063.0
2024-07-22 10:40:00,237.01,238.18,237.0,237.54,18752.0,237.01,238.18,237.0,237.54,18752.0
2024-07-22 10:45:00,237.27,239.34,237.26,239.31,12503.0,237.27,239.34,237.26,239.31,12503.0
2024-07-22 10:50:00,239.25,239.25,238.6,238.62,10331.0,239.25,239.25,238.6,238.62,10331.0
2024-07-22 10:55:00,238.97,239.45,238.73,238.91,14798.0,238.97,239.45,238.73,238.91,14798.0
2024-07-22 11:00:00,238.71,240.45,238.71,240.11,16978.0,238.71,240.45,238.71,240.11,16978.0
2024-07-22 11:05:00,240.37,240.54,239.39,240.01,21174.0,240.37,240.54,239.39,240.01,21174.0
2024-07-22 11:10:00,240.02,240.25,239.53,240.22,27366.0,240.02,240.25,239.53,240.22,27366.0
2024-07-22 11:15:00,240.49,241.79,240.21,241.77,26900.0,240.49,241.79,240.21,241.77,26900.0
2024-07-22 11:20:00,241.66,241.84,240.24,240.37,12710.0,241.66,241.84,240.24,240.37,12710.0
2024-07-22 11:25:00,240.23,241.64,240.23,240.23,16737.0,240.23,241.64,240.23,240.23,16737.0
2024-07-22 11:30:00,240.43,240.71,239.67,239.91,15249.0,240.43,240.71,239.67,239.91,15249.0
2024-07-22 11:35:00,239.25,240.63,239.25,240.19,10650.0,239.25,240.63,239.25,240.19,10650.0
2024-07-22 11:40:00,240.18,240.59,239.49,240.15,13163.0,240.18,240.59,239.49,240.15,13163.0
2024-07-22 11:45:00,239.89,239.92,239.23,239.46,12976.0,239.89,239.92,239.23,239.46,12976.0
2024-07-22 11:50:00,239.58,240.0,239.41,239.64,7281.0,239.58,240.0,239.41,239.64,7281.0
2024-07-22 11:55:00,239.44,239.62,239.14,239.14,2955.0,239.44,239.62,239.14,239.14,2955.0
2024-07-22 12:00:00,239.45,239.76,238.16,238.2,24006.0,239.45,239.76,238.16,238.2,24006.0
2024-07-22 12:05:00,238.41,238.76,237.82,237.82,28405.0,238.41,238.76,237.82,237.82,28405.0
2024-07-22 12:10:00,237.87,238.11,237.01,237.17,7678.0,237.87,238.11,237.01,237.17,7678.0
2024-07-22 12:15:00,237.46,237.64,236.64,236.77,18068.0,237.46,237.64,236.64,236.77,18068.0
2024-07-22 12:20:00,236.83,237.41,236.64,237.03,31571.0,236.83,237.41,236.64,237.03,31571.0
2024-07-22 12:25:00,237.4,237.75,236.48,236.62,14755.0,237.4,237.75,236.48,236.62,14755.0
2024-07-22 12:30:00,236.58,237.21,236.17,237.01,4143.0,236.58,237.21,236.17,237.01,4143.0
2024-07-22 12:35:00,237.29,238.64,237.29,238.19,12513.0,237.29,238.64,237.29,238.19,12513.0
2024-07-22 12:40:00,238.18,238.48,237.83,238.43,4914.0,238.18,238.48,237.83,238.43,4914.0
2024-07-22 12:45:00,238.4,238.6,237.84,238.6,6559.0,238.4,238.6,237.84,238.6,6559.0
2024-07-22 12:50:00,238.47,238.85,238.08,238.83,12034.0,238.47,238.85,238.08,238.83,12034.0
2024-07-22 12:55:00,238.93,239.15,238.54,239.07,5525.0,238.93,239.15,238.54,239.07,5525.0
2024-07-22 13:00:00,238.97,239.67,238.85,239.44,7870.0,238.97,239.67,238.85,239.44,7870.0
2024-07-22 13:05:00,239.41,239.67,238.84,238.85,7143.0,239.41,239.67,238.84,238.85,7143.0
2024-07-22 13:10:00,238.92,239.85,238.71,239.85,4164.0,238.92,239.85,238.71,239.85,4164.0
2024-07-22 13:15:00,239.66,240.21,239.65,240.02,8864.0,239.66,240.21,239.65,240.02,8864.0
2024-07-22 13:20:00,240.18,240.3,239.38,240.25,12466.0,240.18,240.3,239.38,240.25,12466.0
2024-07-22 13:25:00,240.19,240.38,239.95,240.33,7021.0,240.19,240.38,239.95,240.33,7021.0
2024-07-22 13:30:00,240.25,240.52,239.96,240.32,12507.0,240.25,240.52,239.96,240.32,12507.0
2024-07-22 13:35:00,240.33,240.33,239.67,239.84,16831.0,240.33,240.33,239.67,239.84,16831.0
2024-07-22 13:40:00,239.72,239.72,239.25,239.29,2200.0,239.72,239.72,239.25,239.29,2200.0
2024-07-22 13:45:00,239.24,239.64,238.99,239.46,5820.0,239.24,239.64,238.99,239.46,5820.0
2024-07-22 13:50:00,239.35,239.62,239.26,239.49,4964.0,239.35,239.62,239.26,239.49,4964.0
2024-07-22 13:55:00,239.59,239.8,239.41,239.71,5439.0,239.59,239.8,239.41,239.71,5439.0
2024-07-22 14:00:00,239.79,240.0,239.64,239.81,14391.0,239.79,240.0,239.64,239.81,14391.0
2024-07-22 14:05:00,239.88,240.49,239.75,240.49,8074.0,239.88,240.49,239.75,240.49,8074.0
2024-07-22 14:10:00,240.41,240.45,239.59,240.0,6778.0,240.41,240.45,239.59,240.0,6778.0
2024-07-22 14:15:00,240.02,240.06,239.8,239.96,8690.0,240.02,240.06,239.8,239.96,8690.0
2024-07-22 14:20:00,240.05,240.21,239.96,240.11,4916.0,240.05,240.21,239.96,240.11,4916.0
2024-07-22 14:25:00,240.1,240.59,240.05,240.47,7213.0,240.1,240.59,240.05,240.47,7213.0
2024-07-22 14:30:00,240.55,241.6,240.55,241.42,7645.0,240.55,241.6,240.55,241.42,7645.0
2024-07-22 14:35:00,241.38,241.54,241.27,241.39,6301.0,241.38,241.54,241.27,241.39,6301.0
2024-07-22 14:40:00,241.45,241.62,241.3,241.3,2375.0,241.45,241.62,241.3,241.3,2375.0
2024-07-22 14:45:00,241.29,241.35,240.96,240.96,4945.0,241.29,241.35,240.96,240.96,4945.0
2024-07-22 14:50:00,241.07,241.66,240.99,241.54,10107.0,241.07,241.66,240.99,241.54,10107.0
2024-07-22 14:55:00,241.6,242.19,241.58,241.61,17842.0,241.6,242.19,241.58,241.61,17842.0
2024-07-22 15:00:00,241.57,242.4,241.24,241.99,8302.0,241.57,242.4,241.24,241.99,8302.0
2024-07-22 15:05:00,241.92,242.32,241.79,241.98,8560.0,241.92,242.32,241.79,241.98,8560.0
2024-07-22 15:10:00,242.01,242.3,241.3,241.44,11734.0,242.01,242.3,241.3,241.44,11734.0
2024-07-22 15:15:00,241.63,241.63,241.34,241.34,3900.0,241.63,241.63,241.34,241.34,3900.0
2024-07-22 15:20:00,241.35,242.09,241.34,242.08,8157.0,241.35,242.09,241.34,242.08,8157.0
2024-07-22 15:25:00,242.05,242.11,241.69,241.88,7244.0,242.05,242.11,241.69,241.88,7244.0
2024-07-22 15:30:00,241.97,242.28,241.83,241.99,16129.0,241.97,242.28,241.83,241.99,16129.0
2024-07-22 15:35:00,241.98,242.92,241.97,242.84,13293.0,241.98,242.92,241.97,242.84,13293.0
2024-07-22 15:40:00,242.88,243.64,242.79,243.55,30348.0,242.88,243.64,242.79,243.55,30348.0
2024-07-22 15:45:00,243.55,244.74,243.53,244.63,67344.0,243.55,244.74,243.53,244.63,67344.0
2024-07-22 15:50:00,244.57,246.41,244.57,245.13,101573.0,244.57,246.41,244.57,245.13,101573.0
2024-07-22 15:55:00,245.15,245.9,244.93,245.45,138464.0,245.15,245.9,244.93,245.45,138464.0
2024-07-23 09:30:00,242.0,243.17,239.33,241.31,43496.0,242.0,243.17,239.33,241.31,43496.0
2024-07-23 09:35:00,241.31,241.31,239.41,239.93,12689.0,241.31,241.31,239.41,239.93,12689.0
2024-07-23 09:40:00,239.79,240.3,239.24,239.51,21347.0,239.79,240.3,239.24,239.51,21347.0
2024-07-23 09:45:00,239.59,240.5,238.92,240.37,12337.0,239.59,240.5,238.92,240.37,12337.0
2024-07-23 09:50:00,240.39,240.39,239.42,240.07,10206.0,240.39,240.39,239.42,240.07,10206.0
2024-07-23 09:55:00,240.36,241.54,240.03,241.15,13929.0,240.36,241.54,240.03,241.15,13929.0
2024-07-23 10:00:00,241.15,241.39,240.81,241.19,16645.0,241.15,241.39,240.81,241.19,16645.0
2024-07-23 10:05:00,241.14,241.71,240.85,241.48,11129.0,241.14,241.71,240.85,241.48,11129.0
2024-07-23 10:10:00,241.53,241.57,240.86,241.09,8642.0,241.53,241.57,240.86,241.09,8642.0
2024-07-23 10:15:00,241.09,241.38,240.66,241.11,7592.0,241.09,241.38,240.66,241.11,7592.0
2024-07-23 10:20:00,241.14,241.58,240.84,241.18,7206.0,241.14,241.58,240.84,241.18,7206.0
2024-07-23 10:25:00,241.37,241.93,241.0,241.93,7480.0,241.37,241.93,241.0,241.93,7480.0
2024-07-23 10:30:00,241.83,242.19,241.29,241.73,16250.0,241.83,242.19,241.29,241.73,16250.0
2024-07-23 10:35:00,241.74,241.91,241.33,241.4,32454.0,241.74,241.91,241.33,241.4,32454.0
2024-07-23 10:40:00,241.39,241.62,241.1,241.35,29054.0,241.39,241.62,241.1,241.35,29054.0
2024-07-23 10:45:00,241.35,241.63,241.24,241.36,14003.0,241.35,241.63,241.24,241.36,14003.0
2024-07-23 10:50:00,241.35,241.55,241.09,241.28,12209.0,241.35,241.55,241.09,241.28,12209.0
2024-07-23 10:55:00,241.29,242.1,241.29,241.79,31894.0,241.29,242.1,241.29,241.79,31894.0
2024-07-23 11:00:00,241.99,242.11,241.38,241.47,9433.0,241.99,242.11,241.38,241.47,9433.0
2024-07-23 11:05:00,241.46,241.57,241.2,241.44,3110.0,241.46,241.57,241.2,241.44,3110.0
2024-07-23 11:10:00,241.57,241.64,241.25,241.51,131380.0,241.57,241.64,241.25,241.51,131380.0
2024-07-23 11:15:00,241.54,241.69,241.41,241.55,12130.0,241.54,241.69,241.41,241.55,12130.0
2024-07-23 11:20:00,241.55,241.69,241.31,241.54,6437.0,241.55,241.69,241.31,241.54,6437.0
2024-07-23 11:25:00,241.57,241.71,241.41,241.71,6808.0,241.57,241.71,241.41,241.71,6808.0
2024-07-23 11:30:00,241.68,242.1,241.39,241.92,15160.0,241.68,242.1,241.39,241.92,15160.0
2024-07-23 11:35:00,241.86,242.26,241.62,241.97,5957.0,241.86,242.26,241.62,241.97,5957.0
2024-07-23 11:40:00,242.0,242.3,241.84,242.05,7553.0,242.0,242.3,241.84,242.05,7553.0
2024-07-23 11:45:00,242.05,242.05,241.37,241.45,3574.0,242.05,242.05,241.37,241.45,3574.0
2024-07-23 11:50:00,241.45,241.58,241.35,241.43,3766.0,241.45,241.58,241.35,241.43,3766.0
2024-07-23 11:55:00,241.51,241.68,241.42,241.63,13098.0,241.51,241.68,241.42,241.63,13098.0
2024-07-23 12:00:00,241.77,242.01,241.62,241.73,6195.0,241.77,242.01,241.62,241.73,6195.0
2024-07-23 12:05:00,241.87,242.18,241.47,241.56,5995.0,241.87,242.18,241.47,241.56,5995.0
2024-07-23 12:10:00,241.44,241.6,241.26,241.49,22139.0,241.44,241.6,241.26,241.49,22139.0
2024-07-23 12:15:00,241.53,241.6,241.35,241.41,5252.0,241.53,241.6,241.35,241.41,5252.0
2024-07-23 12:20:00,241.52,241.62,241.05,241.05,5497.0,241.52,241.62,241.05,241.05,5497.0
2024-07-23 12:25:00,241.04,241.04,240.37,240.59,6833.0,241.04,241.04,240.37,240.59,6833.0
2024-07-23 12:30:00,240.43,240.77,240.14,240.14,4292.0,240.43,240.77,240.14,240.14,4292.0
2024-07-23 12:35:00,240.1,240.19,239.96,240.19,17736.0,240.1,240.19,239.96,240.19,17736.0
2024-07-23 12:40:00,240.17,240.28,240.0,240.14,3601.0,240.17,240.28,240.0,240.14,3601.0
2024-07-23 12:45:00,240.21,240.33,240.07,240.14,1964.0,240.21,240.33,240.07,240.14,1964.0
2024-07-23 12:50:00,240.12,240.33,239.94,240.04,13429.0,240.12,240.33,239.94,240.04,13429.0
2024-07-23 12:55:00,240.04,240.04,239.83,240.0,26789.0,240.04,240.04,239.83,240.0,26789.0
2024-07-23 13:00:00,240.01,240.21,240.0,240.15,3134.0,240.01,240.21,240.0,240.15,3134.0
2024-07-23 13:05:00,239.97,240.13,239.83,239.95,13950.0,239.97,240.13,239.83,239.95,13950.0
2024-07-23 13:10:00,239.95,240.02,239.85,239.98,7421.0,239.95,240.02,239.85,239.98,7421.0
2024-07-23 13:15:00,239.98,240.19,239.93,240.0,11246.0,239.98,240.19,239.93,240.0,11246.0
2024-07-23 13:20:00,240.0,240.36,240.0,240.36,7675.0,240.0,240.36,240.0,240.36,7675.0
2024-07-23 13:25:00,240.31,240.46,240.02,240.46,5224.0,240.31,240.46,240.02,240.46,5224.0
2024-07-23 13:30:00,240.36,240.58,240.16,240.16,4760.0,240.36,240.58,240.16,240.16,4760.0
2024-07-23 13:35:00,240.26,240.57,240.15,240.28,2704.0,240.26,240.57,240.15,240.28,2704.0
2024-07-23 13:40:00,240.08,240.31,239.91,240.19,5688.0,240.08,240.31,239.91,240.19,5688.0
2024-07-23 13:45:00,240.21,240.48,240.0,240.08,10900.0,240.21,240.48,240.0,240.08,10900.0
2024-07-23 13:50:00,240.0,240.23,240.0,240.23,7348.0,240.0,240.23,240.0,240.23,7348.0
2024-07-23 13:55:00,240.16,240.38,240.09,240.18,8195.0,240.16,240.38,240.09,240.18,8195.0
2024-07-23 14:00:00,240.18,240.18,240.0,240.09,4559.0,240.18,240.18,240.0,240.09,4559.0
2024-07-23 14:05:00,240.09,240.46,240.09,240.46,2784.0,240.09,240.46,240.09,240.46,2784.0
2024-07-23 14:10:00,240.5,240.55,240.01,240.2,6561.0,240.5,240.55,240.01,240.2,6561.0
2024-07-23 14:15:00,240.2,240.85,240.14,240.85,3556.0,240.2,240.85,240.14,240.85,3556.0
2024-07-23 14:20:00,240.76,240.95,240.71,240.95,4526.0,240.76,240.95,240.71,240.95,4526.0
2024-07-23 14:25:00,240.87,240.97,240.74,240.82,5057.0,240.87,240.97,240.74,240.82,5057.0
2024-07-23 14:30:00,240.92,241.33,240.88,241.18,4697.0,240.92,241.33,240.88,241.18,4697.0
2024-07-23 14:35:00,241.09,241.18,240.98,241.14,4479.0,241.09,241.18,240.98,241.14,4479.0
2024-07-23 14:40:00,241.13,241.39,241.02,241.31,8502.0,241.13,241.39,241.02,241.31,8502.0
2024-07-23 14:45:00,241.39,241.44,240.84,240.91,19439.0,241.39,241.44,240.84,240.91,19439.0
2024-07-23 14:50:00,240.91,241.11,240.8,241.0,7112.0,240.91,241.11,240.8,241.0,7112.0
2024-07-23 14:55:00,240.99,241.07,240.67,240.95,7765.0,240.99,241.07,240.67,240.95,7765.0
2024-07-23 15:00:00,240.95,240.96,240.28,240.36,5284.0,240.95,240.96,240.28,240.36,5284.0
2024-07-23 15:05:00,240.43,240.78,240.43,240.47,6802.0,240.43,240.78,240.43,240.47,6802.0
2024-07-23 15:10:00,240.53,240.71,240.39,240.52,6808.0,240.53,240.71,240.39,240.52,6808.0
2024-07-23 15:15:00,240.51,240.68,240.44,240.45,4855.0,240.51,240.68,240.44,240.45,4855.0
2024-07-23 15:20:00,240.44,240.55,240.21,240.29,9691.0,240.44,240.55,240.21,240.29,9691.0
2024-07-23 15:25:00,240.31,240.4,240.0,240.06,8491.0,240.31,240.4,240.0,240.06,8491.0
2024-07-23 15:30:00,240.01,240.12,239.66,239.98,14046.0,240.01,240.12,239.66,239.98,14046.0
2024-07-23 15:35:00,240.02,240.07,239.76,239.81,14884.0,240.02,240.07,239.76,239.81,14884.0
2024-07-23 15:40:00,239.76,239.76,239.26,239.41,23313.0,239.76,239.76,239.26,239.41,23313.0
2024-07-23 15:45:00,239.42,239.76,239.31,239.61,19392.0,239.42,239.76,239.31,239.61,19392.0
2024-07-23 15:50:00,239.66,239.82,239.09,239.2,29036.0,239.66,239.82,239.09,239.2,29036.0
2024-07-23 15:55:00,239.21,239.25,238.58,238.8,98105.0,239.21,239.25,238.58,238.8,98105.0
2024-07-24 09:30:00,238.04,238.84,236.32,236.75,27267.0,238.04,238.84,236.32,236.75,27267.0
2024-07-24 09:35:00,237.16,238.0,237.02,237.84,22182.0,237.16,238.0,237.02,237.84,22182.0
2024-07-24 09:40:00,237.84,239.92,237.65,238.52,21299.0,237.84,239.92,237.65,238.52,21299.0
2024-07-24 09:45:00,238.79,240.0,238.43,238.45,15794.0,238.79,240.0,238.43,238.45,15794.0
2024-07-24 09:50:00,238.64,238.94,237.05,237.17,5917.0,238.64,238.94,237.05,237.17,5917.0
2024-07-24 09:55:00,237.11,238.5,236.88,238.14,12717.0,237.11,238.5,236.88,238.14,12717.0
2024-07-24 10:00:00,238.38,239.87,237.95,239.3,9679.0,238.38,239.87,237.95,239.3,9679.0
2024-07-24 10:05:00,239.19,239.74,239.07,239.27,29155.0,239.19,239.74,239.07,239.27,29155.0
2024-07-24 10:10:00,239.26,239.46,238.63,238.85,7387.0,239.26,239.46,238.63,238.85,7387.0
2024-07-24 10:15:00,238.63,238.8,238.28,238.41,21785.0,238.63,238.8,238.28,238.41,21785.0
2024-07-24 10:20:00,238.36,239.38,238.36,238.99,10728.0,238.36,239.38,238.36,238.99,10728.0
2024-07-24 10:25:00,238.82,239.3,238.63,238.98,8375.0,238.82,239.3,238.63,238.98,8375.0
2024-07-24 10:30:00,238.98,239.25,238.5,238.71,7669.0,238.98,239.25,238.5,238.71,7669.0
2024-07-24 10:35:00,238.9,239.07,238.34,238.35,8521.0,238.9,239.07,238.34,238.35,8521.0
2024-07-24 10:40:00,238.49,239.11,238.49,238.9,5379.0,238.49,239.11,238.49,238.9,5379.0
2024-07-24 10:45:00,238.84,239.34,238.66,239.15,9339.0,238.84,239.34,238.66,239.15,9339.0
2024-07-24 10:50:00,239.13,240.33,239.13,240.16,11319.0,239.13,240.33,239.13,240.16,11319.0
2024-07-24 10:55:00,240.16,240.7,239.9,240.06,4922.0,240.16,240.7,239.9,240.06,4922.0
2024-07-24 11:00:00,240.23,240.58,240.01,240.13,4021.0,240.23,240.58,240.01,240.13,4021.0
2024-07-24 11:05:00,239.93,240.48,239.91,240.44,4297.0,239.93,240.48,239.91,240.44,4297.0
2024-07-24 11:10:00,240.28,240.37,239.94,240.06,4710.0,240.28,240.37,239.94,240.06,4710.0
2024-07-24 11:15:00,240.09,240.42,239.87,239.94,9328.0,240.09,240.42,239.87,239.94,9328.0
2024-07-24 11:20:00,239.93,239.94,239.51,239.8,2608.0,239.93,239.94,239.51,239.8,2608.0
2024-07-24 11:25:00,239.95,240.38,239.89,240.28,3934.0,239.95,240.38,239.89,240.28,3934.0
2024-07-24 11:30:00,240.14,240.39,240.14,240.39,1200.0,240.14,240.39,240.14,240.39,1200.0
2024-07-24 11:35:00,240.21,240.42,239.77,240.12,5896.0,240.21,240.42,239.77,240.12,5896.0
2024-07-24 11:40:00,240.02,240.25,239.87,239.97,3808.0,240.02,240.25,239.87,239.97,3808.0
2024-07-24 11:45:00,239.96,240.24,239.92,239.92,6885.0,239.96,240.24,239.92,239.92,6885.0
2024-07-24 11:50:00,240.03,240.33,239.96,240.21,3757.0,240.03,240.33,239.96,240.21,3757.0
2024-07-24 11:55:00,240.1,240.31,239.91,239.95,5451.0,240.1,240.31,239.91,239.95,5451.0
2024-07-24 12:00:00,240.08,240.39,239.96,240.01,3126.0,240.08,240.39,239.96,240.01,3126.0
2024-07-24 12:05:00,240.11,240.17,239.79,239.98,4204.0,240.11,240.17,239.79,239.98,4204.0
2024-07-24 12:10:00,240.19,240.65,240.16,240.62,6549.0,240.19,240.65,240.16,240.62,6549.0
2024-07-24 12:15:00,240.66,240.87,240.56,240.76,8546.0,240.66,240.87,240.56,240.76,8546.0
2024-07-24 12:20:00,240.62,240.91,240.62,240.78,3295.0,240.62,240.91,240.62,240.78,3295.0
2024-07-24 12:25:00,240.8,240.8,240.5,240.61,2676.0,240.8,240.8,240.5,240.61,2676.0
2024-07-24 12:30:00,240.54,240.69,240.38,240.61,1872.0,240.54,240.69,240.38,240.61,1872.0
2024-07-24 12:35:00,240.54,240.71,240.43,240.53,1701.0,240.54,240.71,240.43,240.53,1701.0
2024-07-24 12:40:00,240.62,240.7,240.28,240.28,4378.0,240.62,240.7,240.28,240.28,4378.0
2024-07-24 12:45:00,240.25,240.4,239.9,239.9,9312.0,240.25,240.4,239.9,239.9,9312.0
2024-07-24 12:50:00,239.93,240.11,239.72,239.72,2102.0,239.93,240.11,239.72,239.72,2102.0
2024-07-24 12:55:00,239.84,240.05,239.79,239.89,4759.0,239.84,240.05,239.79,239.89,4759.0
2024-07-24 13:00:00,239.85,240.16,239.85,240.04,2762.0,239.85,240.16,239.85,240.04,2762.0
2024-07-24 13:05:00,239.98,240.18,239.85,240.18,2121.0,239.98,240.18,239.85,240.18,2121.0
2024-07-24 13:10:00,240.3,240.38,239.75,239.75,3882.0,240.3,240.38,239.75,239.75,3882.0
2024-07-24 13:15:00,239.95,240.06,239.75,239.75,1350.0,239.95,240.06,239.75,239.75,1350.0
2024-07-24 13:20:00,239.61,240.02,239.56,239.79,3108.0,239.61,240.02,239.56,239.79,3108.0
2024-07-24 13:25:00,239.91,239.91,239.5,239.54,7085.0,239.91,239.91,239.5,239.54,7085.0
2024-07-24 13:30:00,239.44,239.88,239.44,239.84,3877.0,239.44,239.88,239.44,239.84,3877.0
2024-07-24 13:35:00,239.92,240.15,239.88,240.15,1729.0,239.92,240.15,239.88,240.15,1729.0
2024-07-24 13:40:00,240.02,240.29,240.02,240.18,4934.0,240.02,240.29,240.02,240.18,4934.0
2024-07-24 13:45:00,240.25,240.37,240.1,240.26,4032.0,240.25,240.37,240.1,240.26,4032.0
2024-07-24 13:50:00,240.18,240.41,240.08,240.3,2193.0,240.18,240.41,240.08,240.3,2193.0
2024-07-24 13:55:00,240.46,240.65,240.25,240.33,3783.0,240.46,240.65,240.25,240.33,3783.0
2024-07-24 14:00:00,240.3,240.48,240.08,240.08,2951.0,240.3,240.48,240.08,240.08,2951.0
2024-07-24 14:05:00,239.95,240.2,239.95,240.09,1376.0,239.95,240.2,239.95,240.09,1376.0
2024-07-24 14:10:00,240.03,240.32,240.0,240.18,2098.0,240.03,240.32,240.0,240.18,2098.0
2024-07-24 14:15:00,240.18,240.18,239.83,239.83,1767.0,240.18,240.18,239.83,239.83,1767.0
2024-07-24 14:20:00,239.76,239.78,239.5,239.5,2528.0,239.76,239.78,239.5,239.5,2528.0
2024-07-24 14:25:00,239.47,239.47,239.23,239.27,880.0,239.47,239.47,239.23,239.27,880.0
2024-07-24 14:30:00,239.09,239.26,238.87,238.87,2517.0,239.09,239.26,238.87,238.87,2517.0
2024-07-24 14:35:00,238.85,238.95,238.64,238.81,5811.0,238.85,238.95,238.64,238.81,5811.0
2024-07-24 14:40:00,238.88,238.89,238.57,238.57,3663.0,238.88,238.89,238.57,238.57,3663.0
2024-07-24 14:45:00,238.7,239.03,238.69,238.82,7259.0,238.7,239.03,238.69,238.82,7259.0
2024-07-24 14:50:00,238.89,238.89,238.45,238.46,5375.0,238.89,238.89,238.45,238.46,5375.0
2024-07-24 14:55:00,238.62,238.96,238.53,238.78,3649.0,238.62,238.96,238.53,238.78,3649.0
2024-07-24 15:00:00,238.89,239.07,238.7,239.03,3600.0,238.89,239.07,238.7,239.03,3600.0
2024-07-24 15:05:00,239.1,239.17,238.81,238.91,3242.0,239.1,239.17,238.81,238.91,3242.0
2024-07-24 15:10:00,238.99,239.22,238.96,238.97,4429.0,238.99,239.22,238.96,238.97,4429.0
2024-07-24 15:15:00,239.06,239.2,238.76,238.76,4375.0,239.06,239.2,238.76,238.76,4375.0
2024-07-24 15:20:00,238.8,239.16,238.8,238.95,3596.0,238.8,239.16,238.8,238.95,3596.0
2024-07-24 15:25:00,239.06,239.06,238.5,238.61,5196.0,239.06,239.06,238.5,238.61,5196.0
2024-07-24 15:30:00,238.69,238.96,238.53,238.79,14815.0,238.69,238.96,238.53,238.79,14815.0
2024-07-24 15:35:00,238.85,239.1,238.78,238.81,4304.0,238.85,239.1,238.78,238.81,4304.0
2024-07-24 15:40:00,238.79,239.2,238.78,238.99,10996.0,238.79,239.2,238.78,238.99,10996.0
2024-07-24 15:45:00,238.99,238.99,238.47,238.63,13098.0,238.99,238.99,238.47,238.63,13098.0
2024-07-24 15:50:00,238.68,239.2,238.54,238.55,20890.0,238.68,239.2,238.54,238.55,20890.0
2024-07-24 15:55:00,238.54,239.24,238.47,238.96,73675.0,238.54,239.24,238.47,238.96,73675.0
2024-07-25 09:30:00,237.04,238.17,234.62,234.62,20364.0,237.04,238.17,234.62,234.62,20364.0
2024-07-25 09:35:00,234.73,235.47,233.19,233.36,30618.0,234.73,235.47,233.19,233.36,30618.0
2024-07-25 09:40:00,233.36,234.01,231.75,232.3,25137.0,233.36,234.01,231.75,232.3,25137.0
2024-07-25 09:45:00,232.13,232.49,231.01,231.85,25692.0,232.13,232.49,231.01,231.85,25692.0
2024-07-25 09:50:00,231.5,233.32,231.44,232.92,42772.0,231.5,233.32,231.44,232.92,42772.0
2024-07-25 09:55:00,232.94,235.49,232.48,234.34,43812.0,232.94,235.49,232.48,234.34,43812.0
2024-07-25 10:00:00,234.25,234.64,232.5,232.5,17630.0,234.25,234.64,232.5,232.5,17630.0
2024-07-25 10:05:00,232.36,233.17,232.32,232.48,14424.0,232.36,233.17,232.32,232.48,14424.0
2024-07-25 10:10:00,232.36,232.37,231.73,231.94,28303.0,232.36,232.37,231.73,231.94,28303.0
2024-07-25 10:15:00,231.75,233.26,231.61,233.26,27050.0,231.75,233.26,231.61,233.26,27050.0
2024-07-25 10:20:00,233.29,233.29,232.33,232.69,8595.0,233.29,233.29,232.33,232.69,8595.0
2024-07-25 10:25:00,232.95,232.95,231.43,231.97,5228.0,232.95,232.95,231.43,231.97,5228.0
2024-07-25 10:30:00,231.56,232.38,231.22,232.38,11420.0,231.56,232.38,231.22,232.38,11420.0
2024-07-25 10:35:00,231.98,232.3,231.15,231.27,12985.0,231.98,232.3,231.15,231.27,12985.0
2024-07-25 10:40:00,231.25,232.6,230.88,232.26,22162.0,231.25,232.6,230.88,232.26,22162.0
2024-07-25 10:45:00,232.33,232.64,231.98,232.43,13238.0,232.33,232.64,231.98,232.43,13238.0
2024-07-25 10:50:00,232.23,233.49,232.22,232.87,14652.0,232.23,233.49,232.22,232.87,14652.0
2024-07-25 10:55:00,233.24,233.7,232.84,233.28,13307.0,233.24,233.7,232.84,233.28,13307.0
2024-07-25 11:00:00,233.28,233.57,233.01,233.4,33693.0,233.28,233.57,233.01,233.4,33693.0
2024-07-25 11:05:00,233.58,233.66,233.01,233.31,12782.0,233.58,233.66,233.01,233.31,12782.0
2024-07-25 11:10:00,233.12,234.04,232.7,233.75,18943.0,233.12,234.04,232.7,233.75,18943.0
2024-07-25 11:15:00,233.77,234.16,233.57,233.59,21021.0,233.77,234.16,233.57,233.59,21021.0
2024-07-25 11:20:00,233.49,233.49,232.54,233.02,15808.0,233.49,233.49,232.54,233.02,15808.0
2024-07-25 11:25:00,233.03,233.18,232.46,233.0,6347.0,233.03,233.18,232.46,233.0,6347.0
2024-07-25 11:30:00,232.8,233.48,232.52,233.22,9640.0,232.8,233.48,232.52,233.22,9640.0
2024-07-25 11:35:00,233.21,233.33,232.39,233.26,7651.0,233.21,233.33,232.39,233.26,7651.0
2024-07-25 11:40:00,233.15,233.27,232.63,232.74,6088.0,233.15,233.27,232.63,232.74,6088.0
2024-07-25 11:45:00,232.75,233.18,232.63,233.01,12536.0,232.75,233.18,232.63,233.01,12536.0
2024-07-25 11:50:00,233.19,233.77,233.07,233.45,9565.0,233.19,233.77,233.07,233.45,9565.0
2024-07-25 11:55:00,233.42,233.81,233.21,233.8,8688.0,233.42,233.81,233.21,233.8,8688.0
2024-07-25 12:00:00,233.78,233.91,232.95,232.95,4131.0,233.78,233.91,232.95,232.95,4131.0
2024-07-25 12:05:00,232.88,233.7,232.85,233.57,7438.0,232.88,233.7,232.85,233.57,7438.0
2024-07-25 12:10:00,233.63,234.86,233.51,234.86,19282.0,233.63,234.86,233.51,234.86,19282.0
2024-07-25 12:15:00,234.96,235.71,234.95,235.46,6932.0,234.96,235.71,234.95,235.46,6932.0
2024-07-25 12:20:00,235.38,235.86,234.84,235.79,5668.0,235.38,235.86,234.84,235.79,5668.0
2024-07-25 12:25:00,235.96,235.96,235.29,235.5,8077.0,235.96,235.96,235.29,235.5,8077.0
2024-07-25 12:30:00,235.11,235.63,235.07,235.3,4539.0,235.11,235.63,235.07,235.3,4539.0
2024-07-25 12:35:00,235.3,235.69,235.13,235.59,11524.0,235.3,235.69,235.13,235.59,11524.0
2024-07-25 12:40:00,235.56,235.99,235.34,235.93,5507.0,235.56,235.99,235.34,235.93,5507.0
2024-07-25 12:45:00,235.97,236.13,235.32,235.62,16019.0,235.97,236.13,235.32,235.62,16019.0
2024-07-25 12:50:00,235.5,236.44,235.47,236.4,5120.0,235.5,236.44,235.47,236.4,5120.0
2024-07-25 12:55:00,236.46,237.0,236.46,236.87,2957.0,236.46,237.0,236.46,236.87,2957.0
2024-07-25 13:00:00,236.9,238.16,236.83,238.15,7757.0,236.9,238.16,236.83,238.15,7757.0
2024-07-25 13:05:00,238.15,239.07,238.15,238.89,1662.0,238.15,239.07,238.15,238.89,1662.0
2024-07-25 13:10:00,239.07,239.07,238.65,238.73,3815.0,239.07,239.07,238.65,238.73,3815.0
2024-07-25 13:15:00,238.61,238.61,238.29,238.41,1771.0,238.61,238.61,238.29,238.41,1771.0
2024-07-25 13:20:00,238.11,238.32,237.99,238.03,1829.0,238.11,238.32,237.99,238.03,1829.0
2024-07-25 13:25:00,237.99,237.99,237.42,237.42,2753.0,237.99,237.99,237.42,237.42,2753.0
2024-07-25 13:30:00,237.44,237.63,237.17,237.22,4658.0,237.44,237.63,237.17,237.22,4658.0
2024-07-25 13:35:00,237.22,237.48,237.1,237.18,5447.0,237.22,237.48,237.1,237.18,5447.0
2024-07-25 13:40:00,237.19,237.62,237.06,237.33,17206.0,237.19,237.62,237.06,237.33,17206.0
2024-07-25 13:45:00,237.34,237.35,236.59,236.59,6578.0,237.34,237.35,236.59,236.59,6578.0
2024-07-25 13:50:00,236.58,236.97,236.39,236.39,6961.0,236.58,236.97,236.39,236.39,6961.0
2024-07-25 13:55:00,236.34,236.35,235.85,236.21,9045.0,236.34,236.35,235.85,236.21,9045.0
2024-07-25 14:00:00,236.23,236.4,236.11,236.25,4089.0,236.23,236.4,236.11,236.25,4089.0
2024-07-25 14:05:00,236.22,236.5,236.2,236.4,5466.0,236.22,236.5,236.2,236.4,5466.0
2024-07-25 14:10:00,236.37,236.37,235.66,235.79,2793.0,236.37,236.37,235.66,235.79,2793.0
2024-07-25 14:15:00,235.89,235.89,235.22,235.61,6572.0,235.89,235.89,235.22,235.61,6572.0
2024-07-25 14:20:00,235.55,235.74,235.03,235.03,9504.0,235.55,235.74,235.03,235.03,9504.0
2024-07-25 14:25:00,235.22,235.28,234.77,234.77,3311.0,235.22,235.28,234.77,234.77,3311.0
2024-07-25 14:30:00,234.91,235.45,234.9,235.45,2786.0,234.91,235.45,234.9,235.45,2786.0
2024-07-25 14:35:00,235.34,235.46,234.69,234.72,3800.0,235.34,235.46,234.69,234.72,3800.0
2024-07-25 14:40:00,234.73,234.76,234.24,234.47,4489.0,234.73,234.76,234.24,234.47,4489.0
2024-07-25 14:45:00,234.47,234.47,233.37,233.55,4687.0,234.47,234.47,233.37,233.55,4687.0
2024-07-25 14:50:00,233.34,233.91,233.34,233.62,4770.0,233.34,233.91,233.34,233.62,4770.0
2024-07-25 14:55:00,233.81,233.81,233.32,233.32,4626.0,233.81,233.81,233.32,233.32,4626.0
2024-07-25 15:00:00,233.15,233.38,232.85,232.93,14381.0,233.15,233.38,232.85,232.93,14381.0
2024-07-25 15:05:00,233.05,233.37,233.02,233.37,6243.0,233.05,233.37,233.02,233.37,6243.0
2024-07-25 15:10:00,233.31,233.51,233.01,233.11,5945.0,233.31,233.51,233.01,233.11,5945.0
2024-07-25 15:15:00,233.11,233.36,232.96,233.03,7219.0,233.11,233.36,232.96,233.03,7219.0
2024-07-25 15:20:00,233.16,233.77,233.15,233.7,4367.0,233.16,233.77,233.15,233.7,4367.0
2024-07-25 15:25:00,233.69,234.06,233.65,234.06,7909.0,233.69,234.06,233.65,234.06,7909.0
2024-07-25 15:30:00,233.85,234.14,233.83,233.86,4998.0,233.85,234.14,233.83,233.86,4998.0
2024-07-25 15:35:00,233.77,233.89,233.0,233.24,7001.0,233.77,233.89,233.0,233.24,7001.0
2024-07-25 15:40:00,233.13,233.41,232.86,232.88,10800.0,233.13,233.41,232.86,232.88,10800.0
2024-07-25 15:45:00,232.9,233.59,232.9,233.51,15212.0,232.9,233.59,232.9,233.51,15212.0
2024-07-25 15:50:00,233.63,233.93,232.89,233.24,33859.0,233.63,233.93,232.89,233.24,33859.0
2024-07-25 15:55:00,233.37,233.37,232.28,232.29,92104.0,233.37,233.37,232.28,232.29,92104.0
2024-07-26 09:30:00,235.58,235.58,233.99,235.27,7718.0,235.58,235.58,233.99,235.27,7718.0
2024-07-26 09:35:00,235.99,237.29,235.99,236.48,2030.0,235.99,237.29,235.99,236.48,2030.0
2024-07-26 09:40:00,236.55,236.73,235.96,236.46,10042.0,236.55,236.73,235.96,236.46,10042.0
2024-07-26 09:45:00,236.92,237.55,236.84,237.14,10658.0,236.92,237.55,236.84,237.14,10658.0
2024-07-26 09:50:00,237.12,237.19,236.65,236.74,6340.0,237.12,237.19,236.65,236.74,6340.0
2024-07-26 09:55:00,236.77,236.94,235.7,235.7,6206.0,236.77,236.94,235.7,235.7,6206.0
2024-07-26 10:00:00,235.71,236.95,235.53,236.45,8457.0,235.71,236.95,235.53,236.45,8457.0
2024-07-26 10:05:00,236.57,236.57,235.5,235.84,22256.0,236.57,236.57,235.5,235.84,22256.0
2024-07-26 10:10:00,236.06,236.37,235.7,235.97,3717.0,236.06,236.37,235.7,235.97,3717.0
2024-07-26 10:15:00,236.04,236.18,235.72,236.02,3560.0,236.04,236.18,235.72,236.02,3560.0
2024-07-26 10:20:00,236.09,236.2,235.97,236.0,9045.0,236.09,236.2,235.97,236.0,9045.0
2024-07-26 10:25:00,236.0,236.45,235.95,236.12,5981.0,236.0,236.45,235.95,236.12,5981.0
2024-07-26 10:30:00,235.97,235.97,234.91,235.09,3975.0,235.97,235.97,234.91,235.09,3975.0
2024-07-26 10:35:00,235.29,235.39,234.83,235.24,6222.0,235.29,235.39,234.83,235.24,6222.0
2024-07-26 10:40:00,235.27,235.32,235.1,235.1,3100.0,235.27,235.32,235.1,235.1,3100.0
2024-07-26 10:45:00,235.22,235.82,235.22,235.56,19338.0,235.22,235.82,235.22,235.56,19338.0
2024-07-26 10:50:00,235.56,235.57,234.88,235.34,8159.0,235.56,235.57,234.88,235.34,8159.0
2024-07-26 10:55:00,235.34,235.55,234.82,235.55,10385.0,235.34,235.55,234.82,235.55,10385.0
2024-07-26 11:00:00,235.43,236.2,235.19,236.15,3207.0,235.43,236.2,235.19,236.15,3207.0
2024-07-26 11:05:00,236.37,236.37,236.25,236.29,5514.0,236.37,236.37,236.25,236.29,5514.0
2024-07-26 11:10:00,236.29,236.29,235.87,236.0,3574.0,236.29,236.29,235.87,236.0,3574.0
2024-07-26 11:15:00,235.78,235.78,235.4,235.42,2740.0,235.78,235.78,235.4,235.42,2740.0
2024-07-26 11:20:00,235.51,235.72,235.4,235.65,4102.0,235.51,235.72,235.4,235.65,4102.0
2024-07-26 11:25:00,235.84,236.29,235.84,236.14,12788.0,235.84,236.29,235.84,236.14,12788.0
2024-07-26 11:30:00,235.95,236.04,235.4,235.4,7845.0,235.95,236.04,235.4,235.4,7845.0
2024-07-26 11:35:00,235.4,235.6,235.4,235.41,3756.0,235.4,235.6,235.4,235.41,3756.0
2024-07-26 11:40:00,235.53,235.69,235.42,235.54,6483.0,235.53,235.69,235.42,235.54,6483.0
2024-07-26 11:45:00,235.4,235.67,235.4,235.4,12376.0,235.4,235.67,235.4,235.4,12376.0
2024-07-26 11:50:00,235.5,236.36,235.5,236.0,14627.0,235.5,236.36,235.5,236.0,14627.0
2024-07-26 11:55:00,235.72,236.45,235.72,236.33,8403.0,235.72,236.45,235.72,236.33,8403.0
2024-07-26 12:00:00,236.29,237.5,236.22,237.4,8666.0,236.29,237.5,236.22,237.4,8666.0
2024-07-26 12:05:00,237.12,237.33,236.82,237.09,5451.0,237.12,237.33,236.82,237.09,5451.0
2024-07-26 12:10:00,236.99,236.99,236.64,236.64,4282.0,236.99,236.99,236.64,236.64,4282.0
2024-07-26 12:15:00,236.78,237.0,236.78,236.89,2393.0,236.78,237.0,236.78,236.89,2393.0
2024-07-26 12:20:00,236.88,236.95,236.72,236.72,1609.0,236.88,236.95,236.72,236.72,1609.0
2024-07-26 12:25:00,236.74,237.1,236.73,237.1,3452.0,236.74,237.1,236.73,237.1,3452.0
2024-07-26 12:30:00,237.03,237.12,237.0,237.12,1489.0,237.03,237.12,237.0,237.12,1489.0
2024-07-26 12:35:00,236.94,237.01,236.76,236.86,2603.0,236.94,237.01,236.76,236.86,2603.0
2024-07-26 12:40:00,236.96,237.2,236.96,237.2,1500.0,236.96,237.2,236.96,237.2,1500.0
2024-07-26 12:45:00,237.2,237.2,236.7,236.7,4189.0,237.2,237.2,236.7,236.7,4189.0
2024-07-26 12:50:00,236.54,236.91,236.54,236.91,2210.0,236.54,236.91,236.54,236.91,2210.0
2024-07-26 12:55:00,236.78,237.26,236.78,237.09,3279.0,236.78,237.26,236.78,237.09,3279.0
2024-07-26 13:00:00,237.11,237.24,236.91,236.97,1510.0,237.11,237.24,236.91,236.97,1510.0
2024-07-26 13:05:00,237.12,237.63,236.98,237.61,7532.0,237.12,237.63,236.98,237.61,7532.0
2024-07-26 13:10:00,237.63,237.63,237.43,237.43,1877.0,237.63,237.63,237.43,237.43,1877.0
2024-07-26 13:15:00,237.28,238.05,237.28,237.81,3316.0,237.28,238.05,237.28,237.81,3316.0
2024-07-26 13:20:00,238.0,238.33,237.85,237.91,8128.0,238.0,238.33,237.85,237.91,8128.0
2024-07-26 13:25:00,237.95,238.1,237.95,237.97,5063.0,237.95,238.1,237.95,237.97,5063.0
2024-07-26 13:30:00,238.0,238.03,237.43,237.43,5632.0,238.0,238.03,237.43,237.43,5632.0
2024-07-26 13:35:00,237.44,237.44,236.9,236.91,4443.0,237.44,237.44,236.9,236.91,4443.0
2024-07-26 13:40:00,236.91,236.91,236.68,236.86,2959.0,236.91,236.91,236.68,236.86,2959.0
2024-07-26 13:45:00,236.86,237.33,236.73,237.23,5030.0,236.86,237.33,236.73,237.23,5030.0
2024-07-26 13:50:00,237.31,237.71,237.31,237.66,1601.0,237.31,237.71,237.31,237.66,1601.0
2024-07-26 13:55:00,237.64,237.64,237.45,237.58,1588.0,237.64,237.64,237.45,237.58,1588.0
2024-07-26 14:00:00,237.58,237.72,237.27,237.27,4192.0,237.58,237.72,237.27,237.27,4192.0
2024-07-26 14:05:00,237.27,237.51,237.25,237.51,1900.0,237.27,237.51,237.25,237.51,1900.0
2024-07-26 14:10:00,237.5,237.59,237.23,237.24,1919.0,237.5,237.59,237.23,237.24,1919.0
2024-07-26 14:15:00,237.35,237.35,237.03,237.05,900.0,237.35,237.35,237.03,237.05,900.0
2024-07-26 14:20:00,237.04,237.29,236.86,237.29,900.0,237.04,237.29,236.86,237.29,900.0
2024-07-26 14:25:00,237.36,237.37,237.28,237.3,799.0,237.36,237.37,237.28,237.3,799.0
2024-07-26 14:30:00,237.3,237.7,237.19,237.62,5402.0,237.3,237.7,237.19,237.62,5402.0
2024-07-26 14:35:00,237.64,237.73,237.62,237.62,1188.0,237.64,237.73,237.62,237.62,1188.0
2024-07-26 14:40:00,237.57,238.02,237.26,238.02,3141.0,237.57,238.02,237.26,238.02,3141.0
2024-07-26 14:45:00,238.16,238.17,237.91,237.91,2306.0,238.16,238.17,237.91,237.91,2306.0
2024-07-26 14:50:00,237.95,238.31,237.87,238.06,28708.0,237.95,238.31,237.87,238.06,28708.0
2024-07-26 14:55:00,238.06,238.26,237.81,237.87,3909.0,238.06,238.26,237.81,237.87,3909.0
2024-07-26 15:00:00,237.86,238.15,237.81,238.06,24643.0,237.86,238.15,237.81,238.06,24643.0
2024-07-26 15:05:00,238.04,238.41,237.81,238.41,19410.0,238.04,238.41,237.81,238.41,19410.0
2024-07-26 15:10:00,238.44,239.03,238.44,238.94,9226.0,238.44,239.03,238.44,238.94,9226.0
2024-07-26 15:15:00,238.94,239.2,238.8,239.11,7471.0,238.94,239.2,238.8,239.11,7471.0
2024-07-26 15:20:00,239.06,239.65,239.06,239.65,11115.0,239.06,239.65,239.06,239.65,11115.0
2024-07-26 15:25:00,239.73,239.91,239.51,239.56,3862.0,239.73,239.91,239.51,239.56,3862.0
2024-07-26 15:30:00,239.57,239.57,238.5,238.57,10151.0,239.57,239.57,238.5,238.57,10151.0
2024-07-26 15:35:00,238.33,238.79,238.23,238.74,12480.0,238.33,238.79,238.23,238.74,12480.0
2024-07-26 15:40:00,238.75,239.35,238.75,239.31,8606.0,238.75,239.35,238.75,239.31,8606.0
2024-07-26 15:45:00,239.35,239.56,238.97,239.32,12572.0,239.35,239.56,238.97,239.32,12572.0
2024-07-26 15:50:00,239.35,239.82,239.31,239.31,30488.0,239.35,239.82,239.31,239.31,30488.0
2024-07-26 15:55:00,239.29,239.95,239.27,239.72,57605.0,239.29,239.95,239.27,239.72,57605.0
2024-07-29 09:30:00,239.0,239.0,237.55,238.21,13000.0,239.0,239.0,237.55,238.21,13000.0
2024-07-29 09:35:00,238.21,238.21,237.03,237.6,2950.0,238.21,238.21,237.03,237.6,2950.0
2024-07-29 09:40:00,237.15,237.83,237.03,237.32,3570.0,237.15,237.83,237.03,237.32,3570.0
2024-07-29 09:45:00,237.34,237.62,235.99,235.99,11617.0,237.34,237.62,235.99,235.99,11617.0
2024-07-29 09:50:00,236.12,236.27,235.61,236.13,5980.0,236.12,236.27,235.61,236.13,5980.0
2024-07-29 09:55:00,236.09,236.55,236.09,236.45,4891.0,236.09,236.55,236.09,236.45,4891.0
2024-07-29 10:00:00,236.45,237.31,236.45,236.87,5070.0,236.45,237.31,236.45,236.87,5070.0
2024-07-29 10:05:00,236.77,237.08,236.45,236.85,11677.0,236.77,237.08,236.45,236.85,11677.0
2024-07-29 10:10:00,236.98,237.24,236.4,236.4,2300.0,236.98,237.24,236.4,236.4,2300.0
2024-07-29 10:15:00,236.4,236.83,236.21,236.42,4132.0,236.4,236.83,236.21,236.42,4132.0
2024-07-29 10:20:00,236.41,237.04,236.37,236.9,5052.0,236.41,237.04,236.37,236.9,5052.0
2024-07-29 10:25:00,236.68,236.82,236.21,236.27,1361.0,236.68,236.82,236.21,236.27,1361.0
2024-07-29 10:30:00,236.17,236.17,235.24,235.28,2188.0,236.17,236.17,235.24,235.28,2188.0
2024-07-29 10:35:00,235.07,235.93,235.02,235.93,9285.0,235.07,235.93,235.02,235.93,9285.0
2024-07-29 10:40:00,235.74,236.12,235.63,236.02,3357.0,235.74,236.12,235.63,236.02,3357.0
2024-07-29 10:45:00,236.02,236.13,235.8,236.01,7031.0,236.02,236.13,235.8,236.01,7031.0
2024-07-29 10:50:00,236.04,236.87,235.98,236.87,5680.0,236.04,236.87,235.98,236.87,5680.0
2024-07-29 10:55:00,236.72,237.47,236.72,237.28,7699.0,236.72,237.47,236.72,237.28,7699.0
2024-07-29 11:00:00,237.22,237.35,236.74,236.74,5103.0,237.22,237.35,236.74,236.74,5103.0
2024-07-29 11:05:00,236.71,236.97,236.56,236.87,3196.0,236.71,236.97,236.56,236.87,3196.0
2024-07-29 11:10:00,237.0,237.01,236.74,236.94,1368.0,237.0,237.01,236.74,236.94,1368.0
2024-07-29 11:15:00,236.76,236.79,236.45,236.55,1652.0,236.76,236.79,236.45,236.55,1652.0
2024-07-29 11:20:00,236.69,237.01,236.69,236.95,4470.0,236.69,237.01,236.69,236.95,4470.0
2024-07-29 11:25:00,237.07,237.27,236.9,236.91,1786.0,237.07,237.27,236.9,236.91,1786.0
2024-07-29 11:30:00,236.87,236.95,236.71,236.94,1840.0,236.87,236.95,236.71,236.94,1840.0
2024-07-29 11:35:00,236.95,237.25,236.7,237.18,5654.0,236.95,237.25,236.7,237.18,5654.0
2024-07-29 11:40:00,237.11,237.33,237.1,237.33,930.0,237.11,237.33,237.1,237.33,930.0
2024-07-29 11:45:00,237.51,238.13,237.5,238.13,1584.0,237.51,238.13,237.5,238.13,1584.0
2024-07-29 11:50:00,238.13,238.13,237.81,238.04,1274.0,238.13,238.13,237.81,238.04,1274.0
2024-07-29 11:55:00,237.99,238.16,237.99,238.16,400.0,237.99,238.16,237.99,238.16,400.0
2024-07-29 12:00:00,238.16,238.31,238.16,238.31,2000.0,238.16,238.31,238.16,238.31,2000.0
2024-07-29 12:05:00,238.35,238.66,238.26,238.59,5752.0,238.35,238.66,238.26,238.59,5752.0
2024-07-29 12:10:00,238.58,238.65,238.28,238.59,3280.0,238.58,238.65,238.28,238.59,3280.0
2024-07-29 12:15:00,238.66,238.66,238.29,238.29,1041.0,238.66,238.66,238.29,238.29,1041.0
2024-07-29 12:20:00,238.23,238.53,238.09,238.09,960.0,238.23,238.53,238.09,238.09,960.0
2024-07-29 12:25:00,238.08,238.1,237.6,237.76,2528.0,238.08,238.1,237.6,237.76,2528.0
2024-07-29 12:30:00,237.76,238.0,237.55,237.86,3107.0,237.76,238.0,237.55,237.86,3107.0
2024-07-29 12:35:00,238.0,238.4,237.88,238.07,5914.0,238.0,238.4,237.88,238.07,5914.0
2024-07-29 12:40:00,237.89,238.01,237.78,238.0,880.0,237.89,238.01,237.78,238.0,880.0
2024-07-29 12:45:00,237.54,237.81,237.54,237.81,200.0,237.54,237.81,237.54,237.81,200.0
2024-07-29 12:50:00,237.55,237.55,237.22,237.34,1300.0,237.55,237.55,237.22,237.34,1300.0
2024-07-29 12:55:00,237.18,237.56,237.18,237.3,5029.0,237.18,237.56,237.18,237.3,5029.0
2024-07-29 13:00:00,237.5,237.72,237.46,237.47,1215.0,237.5,237.72,237.46,237.47,1215.0
2024-07-29 13:05:00,237.51,237.71,237.35,237.44,1125.0,237.51,237.71,237.35,237.44,1125.0
2024-07-29 13:10:00,237.65,238.11,237.65,237.89,3241.0,237.65,238.11,237.65,237.89,3241.0
2024-07-29 13:15:00,238.11,238.12,237.59,237.91,2112.0,238.11,238.12,237.59,237.91,2112.0
2024-07-29 13:20:00,237.62,237.63,237.4,237.4,1008.0,237.62,237.63,237.4,237.4,1008.0
2024-07-29 13:25:00,237.36,237.6,237.28,237.4,4098.0,237.36,237.6,237.28,237.4,4098.0
2024-07-29 13:30:00,237.41,237.52,237.21,237.52,4570.0,237.41,237.52,237.21,237.52,4570.0
2024-07-29 13:35:00,237.62,237.62,237.26,237.52,2238.0,237.62,237.62,237.26,237.52,2238.0
2024-07-29 13:40:00,237.57,237.76,237.35,237.76,6463.0,237.57,237.76,237.35,237.76,6463.0
2024-07-29 13:45:00,237.74,238.18,237.64,238.02,2431.0,237.74,238.18,237.64,238.02,2431.0
2024-07-29 13:50:00,237.88,237.92,237.77,237.9,1225.0,237.88,237.92,237.77,237.9,1225.0
2024-07-29 13:55:00,237.78,237.92,237.63,237.86,1806.0,237.78,237.92,237.63,237.86,1806.0
2024-07-29 14:00:00,237.81,237.94,237.73,237.93,3526.0,237.81,237.94,237.73,237.93,3526.0
2024-07-29 14:05:00,237.94,238.07,237.72,237.72,4094.0,237.94,238.07,237.72,237.72,4094.0
2024-07-29 14:10:00,237.86,237.86,237.49,237.49,804.0,237.86,237.86,237.49,237.49,804.0
2024-07-29 14:15:00,237.49,237.49,237.13,237.31,1160.0,237.49,237.49,237.13,237.31,1160.0
2024-07-29 14:20:00,237.19,237.59,237.19,237.38,9410.0,237.19,237.59,237.19,237.38,9410.0
2024-07-29 14:25:00,237.38,237.57,237.37,237.48,2091.0,237.38,237.57,237.37,237.48,2091.0
2024-07-29 14:30:00,237.48,237.48,237.02,237.34,2562.0,237.48,237.48,237.02,237.34,2562.0
2024-07-29 14:35:00,237.35,237.74,237.35,237.54,3161.0,237.35,237.74,237.35,237.54,3161.0
2024-07-29 14:40:00,237.7,237.81,237.59,237.7,1441.0,237.7,237.81,237.59,237.7,1441.0
2024-07-29 14:45:00,237.59,237.8,237.54,237.6,1552.0,237.59,237.8,237.54,237.6,1552.0
2024-07-29 14:50:00,237.62,237.72,237.55,237.63,1424.0,237.62,237.72,237.55,237.63,1424.0
2024-07-29 14:55:00,237.65,237.73,237.58,237.66,4192.0,237.65,237.73,237.58,237.66,4192.0
2024-07-29 15:00:00,237.59,238.0,237.57,237.95,5049.0,237.59,238.0,237.57,237.95,5049.0
2024-07-29 15:05:00,237.99,238.09,237.88,237.89,2190.0,237.99,238.09,237.88,237.89,2190.0
2024-07-29 15:10:00,237.93,238.16,237.93,238.16,2978.0,237.93,238.16,237.93,238.16,2978.0
2024-07-29 15:15:00,238.16,238.44,238.09,238.34,9390.0,238.16,238.44,238.09,238.34,9390.0
2024-07-29 15:20:00,238.31,238.8,238.31,238.8,3980.0,238.31,238.8,238.31,238.8,3980.0
2024-07-29 15:25:00,238.79,238.81,238.13,238.21,4786.0,238.79,238.81,238.13,238.21,4786.0
2024-07-29 15:30:00,238.22,238.51,238.16,238.51,5625.0,238.22,238.51,238.16,238.51,5625.0
2024-07-29 15:35:00,238.54,238.72,238.46,238.48,2418.0,238.54,238.72,238.46,238.48,2418.0
2024-07-29 15:40:00,238.57,238.79,238.56,238.75,4208.0,238.57,238.79,238.56,238.75,4208.0
2024-07-29 15:45:00,238.75,238.8,238.51,238.53,12826.0,238.75,238.8,238.51,238.53,12826.0
2024-07-29 15:50:00,238.46,238.94,238.25,238.26,18037.0,238.46,238.94,238.25,238.26,18037.0
2024-07-29 15:55:00,238.28,238.38,237.18,237.31,70871.0,238.28,238.38,237.18,237.31,70871.0
2024-07-30 09:30:00,239.11,240.7,238.57,240.52,21609.0,239.11,240.7,238.57,240.52,21609.0
2024-07-30 09:35:00,240.53,241.4,239.79,241.18,8436.0,240.53,241.4,239.79,241.18,8436.0
2024-07-30 09:40:00,242.0,242.73,241.98,242.03,2625.0,242.0,242.73,241.98,242.03,2625.0
2024-07-30 09:45:00,242.1,243.22,241.8,242.36,21347.0,242.1,243.22,241.8,242.36,21347.0
2024-07-30 09:50:00,242.08,243.05,242.03,242.64,4504.0,242.08,243.05,242.03,242.64,4504.0
2024-07-30 09:55:00,242.27,242.78,241.63,242.71,6219.0,242.27,242.78,241.63,242.71,6219.0
2024-07-30 10:00:00,242.41,242.78,241.88,241.99,2005.0,242.41,242.78,241.88,241.99,2005.0
2024-07-30 10:05:00,241.84,242.34,241.46,242.06,4473.0,241.84,242.34,241.46,242.06,4473.0
2024-07-30 10:10:00,242.05,242.27,241.78,242.16,3000.0,242.05,242.27,241.78,242.16,3000.0
2024-07-30 10:15:00,242.36,242.77,242.14,242.45,4332.0,242.36,242.77,242.14,242.45,4332.0
2024-07-30 10:20:00,242.06,242.92,241.94,242.92,4110.0,242.06,242.92,241.94,242.92,4110.0
2024-07-30 10:25:00,242.92,242.92,242.31,242.84,1400.0,242.92,242.92,242.31,242.84,1400.0
2024-07-30 10:30:00,242.71,243.18,242.71,243.01,3515.0,242.71,243.18,242.71,243.01,3515.0
2024-07-30 10:35:00,242.82,242.89,242.06,242.79,3173.0,242.82,242.89,242.06,242.79,3173.0
2024-07-30 10:40:00,242.81,242.89,242.38,242.89,1888.0,242.81,242.89,242.38,242.89,1888.0
2024-07-30 10:45:00,243.26,243.26,242.57,242.57,6915.0,243.26,243.26,242.57,242.57,6915.0
2024-07-30 10:50:00,242.53,242.8,242.53,242.8,11067.0,242.53,242.8,242.53,242.8,11067.0
2024-07-30 10:55:00,242.63,243.45,242.47,243.29,18648.0,242.63,243.45,242.47,243.29,18648.0
2024-07-30 11:00:00,243.29,243.34,242.54,243.05,26985.0,243.29,243.34,242.54,243.05,26985.0
2024-07-30 11:05:00,242.83,242.96,242.33,242.7,12193.0,242.83,242.96,242.33,242.7,12193.0
2024-07-30 11:10:00,242.69,243.11,242.66,242.98,5414.0,242.69,243.11,242.66,242.98,5414.0
2024-07-30 11:15:00,242.98,243.36,242.71,243.36,2040.0,242.98,243.36,242.71,243.36,2040.0
2024-07-30 11:20:00,243.2,243.36,242.71,242.71,2554.0,243.2,243.36,242.71,242.71,2554.0
2024-07-30 11:25:00,242.85,242.99,242.52,242.52,4693.0,242.85,242.99,242.52,242.52,4693.0
2024-07-30 11:30:00,242.41,242.73,242.26,242.26,1395.0,242.41,242.73,242.26,242.26,1395.0
2024-07-30 11:35:00,242.24,242.58,242.24,242.58,462.0,242.24,242.58,242.24,242.58,462.0
2024-07-30 11:40:00,242.46,242.58,242.01,242.01,3049.0,242.46,242.58,242.01,242.01,3049.0
2024-07-30 11:45:00,241.98,242.26,241.62,241.98,18557.0,241.98,242.26,241.62,241.98,18557.0
2024-07-30 11:50:00,241.98,241.98,241.2,241.2,1944.0,241.98,241.98,241.2,241.2,1944.0
2024-07-30 11:55:00,241.33,241.91,241.25,241.91,2672.0,241.33,241.91,241.25,241.91,2672.0
2024-07-30 12:00:00,241.76,241.76,241.21,241.28,1514.0,241.76,241.76,241.21,241.28,1514.0
2024-07-30 12:05:00,241.07,241.33,241.07,241.33,611.0,241.07,241.33,241.07,241.33,611.0
2024-07-30 12:10:00,241.16,241.27,241.16,241.27,775.0,241.16,241.27,241.16,241.27,775.0
2024-07-30 12:15:00,241.27,241.66,241.14,241.66,1364.0,241.27,241.66,241.14,241.66,1364.0
2024-07-30 12:20:00,241.66,241.66,241.22,241.53,1902.0,241.66,241.66,241.22,241.53,1902.0
2024-07-30 12:25:00,241.55,241.7,241.55,241.6,5965.0,241.55,241.7,241.55,241.6,5965.0
2024-07-30 12:30:00,241.6,241.73,241.54,241.59,6177.0,241.6,241.73,241.54,241.59,6177.0
2024-07-30 12:35:00,241.7,242.18,241.69,242.17,2830.0,241.7,242.18,241.69,242.17,2830.0
2024-07-30 12:40:00,242.04,242.22,242.04,242.22,1579.0,242.04,242.22,242.04,242.22,1579.0
2024-07-30 12:45:00,241.98,242.41,241.98,242.19,2825.0,241.98,242.41,241.98,242.19,2825.0
2024-07-30 12:50:00,242.19,242.19,241.85,241.95,5576.0,242.19,242.19,241.85,241.95,5576.0
2024-07-30 12:55:00,241.83,242.19,241.66,241.66,3489.0,241.83,242.19,241.66,241.66,3489.0
2024-07-30 13:00:00,241.55,241.88,241.5,241.88,7955.0,241.55,241.88,241.5,241.88,7955.0
2024-07-30 13:05:00,241.9,242.57,241.89,242.38,1411.0,241.9,242.57,241.89,242.38,1411.0
2024-07-30 13:10:00,242.27,242.35,242.09,242.27,2560.0,242.27,242.35,242.09,242.27,2560.0
2024-07-30 13:15:00,242.29,242.44,242.16,242.37,1783.0,242.29,242.44,242.16,242.37,1783.0
2024-07-30 13:20:00,242.16,242.6,242.16,242.6,6033.0,242.16,242.6,242.16,242.6,6033.0
2024-07-30 13:25:00,242.64,242.76,242.5,242.65,9011.0,242.64,242.76,242.5,242.65,9011.0
2024-07-30 13:30:00,242.65,243.23,242.49,243.23,26439.0,242.65,243.23,242.49,243.23,26439.0
2024-07-30 13:35:00,243.23,243.69,243.12,243.5,14763.0,243.23,243.69,243.12,243.5,14763.0
2024-07-30 13:40:00,243.5,243.68,243.49,243.64,3993.0,243.5,243.68,243.49,243.64,3993.0
2024-07-30 13:45:00,243.72,243.89,243.57,243.89,7316.0,243.72,243.89,243.57,243.89,7316.0
2024-07-30 13:50:00,243.87,244.04,243.82,243.86,7549.0,243.87,244.04,243.82,243.86,7549.0
2024-07-30 13:55:00,243.86,244.06,243.79,244.06,8784.0,243.86,244.06,243.79,244.06,8784.0
2024-07-30 14:00:00,244.03,244.52,244.01,244.33,25910.0,244.03,244.52,244.01,244.33,25910.0
2024-07-30 14:05:00,244.33,244.66,244.32,244.47,7889.0,244.33,244.66,244.32,244.47,7889.0
2024-07-30 14:10:00,244.47,244.59,243.76,243.95,9281.0,244.47,244.59,243.76,243.95,9281.0
2024-07-30 14:15:00,243.95,244.53,243.89,243.99,3094.0,243.95,244.53,243.89,243.99,3094.0
2024-07-30 14:20:00,243.97,243.98,243.63,243.84,4426.0,243.97,243.98,243.63,243.84,4426.0
2024-07-30 14:25:00,243.73,243.84,243.49,243.82,4469.0,243.73,243.84,243.49,243.82,4469.0
2024-07-30 14:30:00,243.72,244.0,243.59,243.84,3229.0,243.72,244.0,243.59,243.84,3229.0
2024-07-30 14:35:00,243.9,244.39,243.84,244.03,2276.0,243.9,244.39,243.84,244.03,2276.0
2024-07-30 14:40:00,244.0,244.24,243.93,243.98,3021.0,244.0,244.24,243.93,243.98,3021.0
2024-07-30 14:45:00,243.96,244.0,243.6,243.77,2549.0,243.96,244.0,243.6,243.77,2549.0
2024-07-30 14:50:00,243.77,243.82,243.46,243.68,9541.0,243.77,243.82,243.46,243.68,9541.0
2024-07-30 14:55:00,243.62,243.95,243.62,243.95,2436.0,243.62,243.95,243.62,243.95,2436.0
2024-07-30 15:00:00,243.84,244.11,243.52,244.11,7628.0,243.84,244.11,243.52,244.11,7628.0
2024-07-30 15:05:00,244.13,244.19,244.01,244.01,4061.0,244.13,244.19,244.01,244.01,4061.0
2024-07-30 15:10:00,244.12,244.23,244.04,244.12,3032.0,244.12,244.23,244.04,244.12,3032.0
2024-07-30 15:15:00,244.12,244.75,244.12,244.75,7064.0,244.12,244.75,244.12,244.75,7064.0
2024-07-30 15:20:00,244.79,244.88,244.5,244.56,4185.0,244.79,244.88,244.5,244.56,4185.0
2024-07-30 15:25:00,244.56,244.82,244.48,244.65,6090.0,244.56,244.82,244.48,244.65,6090.0
2024-07-30 15:30:00,244.6,244.6,244.25,244.43,7503.0,244.6,244.6,244.25,244.43,7503.0
2024-07-30 15:35:00,244.48,244.81,244.42,244.72,10211.0,244.48,244.81,244.42,244.72,10211.0
2024-07-30 15:40:00,244.81,245.11,244.66,245.07,9724.0,244.81,245.11,244.66,245.07,9724.0
2024-07-30 15:45:00,245.06,245.77,244.85,245.73,26366.0,245.06,245.77,244.85,245.73,26366.0
2024-07-30 15:50:00,245.72,246.27,245.45,245.68,54704.0,245.72,246.27,245.45,245.68,54704.0
2024-07-30 15:55:00,245.77,246.05,245.53,245.67,120006.0,245.77,246.05,245.53,245.67,120006.0
2024-07-31 09:30:00,246.42,248.24,246.42,246.89,9761.0,246.42,248.24,246.42,246.89,9761.0
2024-07-31 09:35:00,246.9,247.13,245.72,246.87,1234.0,246.9,247.13,245.72,246.87,1234.0
2024-07-31 09:40:00,246.42,247.46,246.41,247.46,1207.0,246.42,247.46,246.41,247.46,1207.0
2024-07-31 09:45:00,247.37,248.78,247.37,247.88,4670.0,247.37,248.78,247.37,247.88,4670.0
2024-07-31 09:50:00,247.88,247.88,247.3,247.6,1973.0,247.88,247.88,247.3,247.6,1973.0
2024-07-31 09:55:00,247.58,247.59,246.91,247.49,2631.0,247.58,247.59,246.91,247.49,2631.0
2024-07-31 10:00:00,247.24,247.7,246.69,247.0,3915.0,247.24,247.7,246.69,247.0,3915.0
2024-07-31 10:05:00,247.0,247.38,246.6,246.76,7566.0,247.0,247.38,246.6,246.76,7566.0
2024-07-31 10:10:00,246.9,247.93,246.85,247.62,2722.0,246.9,247.93,246.85,247.62,2722.0
2024-07-31 10:15:00,247.87,247.99,247.71,247.81,1000.0,247.87,247.99,247.71,247.81,1000.0
2024-07-31 10:20:00,247.51,248.01,247.49,247.84,5277.0,247.51,248.01,247.49,247.84,5277.0
2024-07-31 10:25:00,248.02,249.01,247.88,248.64,3285.0,248.02,249.01,247.88,248.64,3285.0
2024-07-31 10:30:00,248.87,249.06,248.86,249.06,2113.0,248.87,249.06,248.86,249.06,2113.0
2024-07-31 10:35:00,248.99,248.99,248.25,248.43,2866.0,248.99,248.99,248.25,248.43,2866.0
2024-07-31 10:40:00,248.75,248.83,248.41,248.41,1191.0,248.75,248.83,248.41,248.41,1191.0
2024-07-31 10:45:00,248.61,248.87,248.31,248.7,8851.0,248.61,248.87,248.31,248.7,8851.0
2024-07-31 10:50:00,248.72,248.87,248.28,248.28,5376.0,248.72,248.87,248.28,248.28,5376.0
2024-07-31 10:55:00,248.32,248.43,248.14,248.42,3188.0,248.32,248.43,248.14,248.42,3188.0
2024-07-31 11:00:00,248.41,248.69,248.13,248.13,6210.0,248.41,248.69,248.13,248.13,6210.0
2024-07-31 11:05:00,248.28,248.28,247.95,248.06,5777.0,248.28,248.28,247.95,248.06,5777.0
2024-07-31 11:10:00,248.13,248.25,247.74,247.95,5290.0,248.13,248.25,247.74,247.95,5290.0
2024-07-31 11:15:00,247.99,248.31,247.98,248.31,2661.0,247.99,248.31,247.98,248.31,2661.0
2024-07-31 11:20:00,248.24,248.5,248.05,248.22,6733.0,248.24,248.5,248.05,248.22,6733.0
2024-07-31 11:25:00,248.31,248.38,248.01,248.09,2703.0,248.31,248.38,248.01,248.09,2703.0
2024-07-31 11:30:00,248.09,248.77,248.09,248.72,5380.0,248.09,248.77,248.09,248.72,5380.0
2024-07-31 11:35:00,248.93,248.93,248.59,248.77,4225.0,248.93,248.93,248.59,248.77,4225.0
2024-07-31 11:40:00,248.77,248.81,248.66,248.67,1600.0,248.77,248.81,248.66,248.67,1600.0
2024-07-31 11:45:00,248.66,248.66,248.33,248.33,2760.0,248.66,248.66,248.33,248.33,2760.0
2024-07-31 11:50:00,248.34,248.35,247.95,247.99,2218.0,248.34,248.35,247.95,247.99,2218.0
2024-07-31 11:55:00,248.04,248.5,248.03,248.5,6366.0,248.04,248.5,248.03,248.5,6366.0
2024-07-31 12:00:00,248.41,248.62,248.32,248.44,2590.0,248.41,248.62,248.32,248.44,2590.0
2024-07-31 12:05:00,248.44,248.44,248.06,248.06,3045.0,248.44,248.44,248.06,248.06,3045.0
2024-07-31 12:10:00,248.06,248.46,247.9,248.17,4404.0,248.06,248.46,247.9,248.17,4404.0
2024-07-31 12:15:00,248.11,248.14,248.09,248.13,2997.0,248.11,248.14,248.09,248.13,2997.0
2024-07-31 12:20:00,248.28,248.46,248.2,248.46,2816.0,248.28,248.46,248.2,248.46,2816.0
2024-07-31 12:25:00,248.23,248.37,248.13,248.18,3103.0,248.23,248.37,248.13,248.18,3103.0
2024-07-31 12:30:00,248.06,248.18,248.0,248.08,1713.0,248.06,248.18,248.0,248.08,1713.0
2024-07-31 12:35:00,248.08,248.18,247.94,248.02,5171.0,248.08,248.18,247.94,248.02,5171.0
2024-07-31 12:40:00,247.88,248.14,247.88,248.02,4028.0,247.88,248.14,247.88,248.02,4028.0
2024-07-31 12:45:00,248.01,248.41,248.01,248.41,7347.0,248.01,248.41,248.01,248.41,7347.0
2024-07-31 12:50:00,248.42,248.47,247.89,247.99,3743.0,248.42,248.47,247.89,247.99,3743.0
2024-07-31 12:55:00,247.99,247.99,247.83,247.85,3092.0,247.99,247.99,247.83,247.85,3092.0
2024-07-31 13:00:00,247.7,247.95,247.56,247.9,3412.0,247.7,247.95,247.56,247.9,3412.0
2024-07-31 13:05:00,247.96,247.96,247.57,247.57,3892.0,247.96,247.96,247.57,247.57,3892.0
2024-07-31 13:10:00,247.65,247.73,247.52,247.61,2073.0,247.65,247.73,247.52,247.61,2073.0
2024-07-31 13:15:00,247.61,247.93,247.61,247.85,2763.0,247.61,247.93,247.61,247.85,2763.0
2024-07-31 13:20:00,247.85,248.02,247.81,247.89,1395.0,247.85,248.02,247.81,247.89,1395.0
2024-07-31 13:25:00,247.88,247.98,247.75,247.83,3519.0,247.88,247.98,247.75,247.83,3519.0
2024-07-31 13:30:00,247.84,247.84,247.54,247.69,4148.0,247.84,247.84,247.54,247.69,4148.0
2024-07-31 13:35:00,247.78,247.9,247.68,247.78,2362.0,247.78,247.9,247.68,247.78,2362.0
2024-07-31 13:40:00,247.9,248.11,247.89,248.11,3704.0,247.9,248.11,247.89,248.11,3704.0
2024-07-31 13:45:00,248.12,248.18,248.07,248.09,1218.0,248.12,248.18,248.07,248.09,1218.0
2024-07-31 13:50:00,248.22,248.66,248.22,248.52,5232.0,248.22,248.66,248.22,248.52,5232.0
2024-07-31 13:55:00,248.47,248.55,248.35,248.41,7564.0,248.47,248.55,248.35,248.41,7564.0
2024-07-31 14:00:00,248.41,248.79,247.71,248.76,6595.0,248.41,248.79,247.71,248.76,6595.0
2024-07-31 14:05:00,248.83,248.89,248.6,248.74,3494.0,248.83,248.89,248.6,248.74,3494.0
2024-07-31 14:10:00,248.73,248.73,248.34,248.36,2182.0,248.73,248.73,248.34,248.36,2182.0
2024-07-31 14:15:00,248.52,248.85,248.52,248.73,3793.0,248.52,248.85,248.52,248.73,3793.0
2024-07-31 14:20:00,248.74,248.74,248.54,248.63,900.0,248.74,248.74,248.54,248.63,900.0
2024-07-31 14:25:00,248.44,248.46,248.13,248.15,6722.0,248.44,248.46,248.13,248.15,6722.0
2024-07-31 14:30:00,248.26,248.84,248.16,248.68,2832.0,248.26,248.84,248.16,248.68,2832.0
2024-07-31 14:35:00,248.68,248.68,247.91,248.14,3685.0,248.68,248.68,247.91,248.14,3685.0
2024-07-31 14:40:00,248.15,248.63,248.04,248.48,4200.0,248.15,248.63,248.04,248.48,4200.0
2024-07-31 14:45:00,248.38,249.11,248.38,249.04,3191.0,248.38,249.11,248.38,249.04,3191.0
2024-07-31 14:50:00,248.77,249.11,248.73,248.95,3880.0,248.77,249.11,248.73,248.95,3880.0
2024-07-31 14:55:00,248.75,249.21,248.65,249.11,6043.0,248.75,249.21,248.65,249.11,6043.0
2024-07-31 15:00:00,249.11,249.4,248.81,248.91,8425.0,249.11,249.4,248.81,248.91,8425.0
2024-07-31 15:05:00,248.95,249.22,248.33,248.7,9410.0,248.95,249.22,248.33,248.7,9410.0
2024-07-31 15:10:00,248.69,249.27,248.26,248.54,25354.0,248.69,249.27,248.26,248.54,25354.0
2024-07-31 15:15:00,248.54,249.03,247.86,247.94,9937.0,248.54,249.03,247.86,247.94,9937.0
2024-07-31 15:20:00,247.93,248.35,247.65,247.66,8125.0,247.93,248.35,247.65,247.66,8125.0
2024-07-31 15:25:00,247.66,247.83,247.17,247.23,9692.0,247.66,247.83,247.17,247.23,9692.0
2024-07-31 15:30:00,247.23,247.36,246.78,246.82,15283.0,247.23,247.36,246.78,246.82,15283.0
2024-07-31 15:35:00,246.82,247.29,246.82,246.93,12216.0,246.82,247.29,246.82,246.93,12216.0
2024-07-31 15:40:00,247.05,247.58,246.93,247.53,12435.0,247.05,247.58,246.93,247.53,12435.0
2024-07-31 15:45:00,247.53,247.84,247.04,247.81,15611.0,247.53,247.84,247.04,247.81,15611.0
2024-07-31 15:50:00,247.76,248.11,246.41,246.47,42993.0,247.76,248.11,246.41,246.47,42993.0
2024-07-31 15:55:00,246.6,246.72,246.21,246.24,102720.0,246.6,246.72,246.21,246.24,102720.0
2024-08-01 09:30:00,246.7,249.97,246.63,249.97,23443.0,246.7,249.97,246.63,249.97,23443.0
2024-08-01 09:35:00,248.89,249.97,248.15,249.04,25200.0,248.89,249.97,248.15,249.04,25200.0
2024-08-01 09:40:00,249.04,249.04,248.3,248.76,2814.0,249.04,249.04,248.3,248.76,2814.0
2024-08-01 09:45:00,248.55,248.55,247.67,248.41,14298.0,248.55,248.55,247.67,248.41,14298.0
2024-08-01 09:50:00,247.86,248.29,247.25,247.6,2487.0,247.86,248.29,247.25,247.6,2487.0
2024-08-01 09:55:00,247.59,248.02,247.24,247.45,3193.0,247.59,248.02,247.24,247.45,3193.0
2024-08-01 10:00:00,247.42,248.0,247.14,247.72,2789.0,247.42,248.0,247.14,247.72,2789.0
2024-08-01 10:05:00,247.3,247.6,246.9,247.6,4394.0,247.3,247.6,246.9,247.6,4394.0
2024-08-01 10:10:00,247.81,247.98,247.46,247.63,1126.0,247.81,247.98,247.46,247.63,1126.0
2024-08-01 10:15:00,247.46,247.54,247.05,247.06,13427.0,247.46,247.54,247.05,247.06,13427.0
2024-08-01 10:20:00,246.8,247.5,246.71,247.5,4371.0,246.8,247.5,246.71,247.5,4371.0
2024-08-01 10:25:00,247.31,247.72,247.27,247.4,2632.0,247.31,247.72,247.27,247.4,2632.0
2024-08-01 10:30:00,247.05,247.55,247.04,247.2,3546.0,247.05,247.55,247.04,247.2,3546.0
2024-08-01 10:35:00,246.94,247.83,246.69,247.83,9953.0,246.94,247.83,246.69,247.83,9953.0
2024-08-01 10:40:00,247.26,247.76,247.26,247.76,600.0,247.26,247.76,247.26,247.76,600.0
2024-08-01 10:45:00,247.76,247.79,246.75,247.04,10501.0,247.76,247.79,246.75,247.04,10501.0
2024-08-01 10:50:00,247.0,247.42,246.91,247.11,12701.0,247.0,247.42,246.91,247.11,12701.0
2024-08-01 10:55:00,247.11,247.17,247.06,247.17,1190.0,247.11,247.17,247.06,247.17,1190.0
2024-08-01 11:00:00,247.06,247.14,246.74,246.84,27901.0,247.06,247.14,246.74,246.84,27901.0
2024-08-01 11:05:00,246.77,246.92,246.53,246.86,7696.0,246.77,246.92,246.53,246.86,7696.0
2024-08-01 11:10:00,246.85,246.9,246.68,246.9,5634.0,246.85,246.9,246.68,246.9,5634.0
2024-08-01 11:15:00,246.9,247.63,246.9,247.55,8119.0,246.9,247.63,246.9,247.55,8119.0
2024-08-01 11:20:00,247.41,247.41,247.09,247.27,4259.0,247.41,247.41,247.09,247.27,4259.0
2024-08-01 11:25:00,247.41,247.46,246.7,246.89,2551.0,247.41,247.46,246.7,246.89,2551.0
2024-08-01 11:30:00,246.88,247.64,246.88,247.25,3449.0,246.88,247.64,246.88,247.25,3449.0
2024-08-01 11:35:00,247.4,247.43,247.04,247.43,2600.0,247.4,247.43,247.04,247.43,2600.0
2024-08-01 11:40:00,247.17,247.41,246.93,247.23,1100.0,247.17,247.41,246.93,247.23,1100.0
2024-08-01 11:45:00,246.96,246.96,246.68,246.94,1152.0,246.96,246.96,246.68,246.94,1152.0
2024-08-01 11:50:00,246.97,247.53,246.71,247.53,1944.0,246.97,247.53,246.71,247.53,1944.0
2024-08-01 11:55:00,247.38,247.62,247.24,247.62,1169.0,247.38,247.62,247.24,247.62,1169.0
2024-08-01 12:00:00,247.45,247.5,246.97,247.5,2219.0,247.45,247.5,246.97,247.5,2219.0
2024-08-01 12:05:00,247.42,247.76,247.26,247.56,1008.0,247.42,247.76,247.26,247.56,1008.0
2024-08-01 12:10:00,247.58,247.84,247.0,247.46,2311.0,247.58,247.84,247.0,247.46,2311.0
2024-08-01 12:15:00,247.58,248.21,247.58,247.93,1600.0,247.58,248.21,247.58,247.93,1600.0
2024-08-01 12:20:00,248.07,248.07,247.48,247.48,830.0,248.07,248.07,247.48,247.48,830.0
2024-08-01 12:25:00,247.72,248.18,247.72,248.18,800.0,247.72,248.18,247.72,248.18,800.0
2024-08-01 12:30:00,248.18,248.19,247.62,247.62,5657.0,248.18,248.19,247.62,247.62,5657.0
2024-08-01 12:35:00,247.62,247.66,247.53,247.53,1100.0,247.62,247.66,247.53,247.53,1100.0
2024-08-01 12:40:00,247.53,247.53,247.39,247.42,500.0,247.53,247.53,247.39,247.42,500.0
2024-08-01 12:45:00,247.51,248.27,247.28,247.95,9064.0,247.51,248.27,247.28,247.95,9064.0
2024-08-01 12:50:00,248.05,248.25,247.73,247.8,3824.0,248.05,248.25,247.73,247.8,3824.0
2024-08-01 12:55:00,247.98,248.07,247.83,247.87,700.0,247.98,248.07,247.83,247.87,700.0
2024-08-01 13:00:00,247.66,248.13,247.66,248.13,15341.0,247.66,248.13,247.66,248.13,15341.0
2024-08-01 13:05:00,248.02,248.02,247.84,247.87,1950.0,248.02,248.02,247.84,247.87,1950.0
2024-08-01 13:10:00,248.06,248.3,247.99,248.01,1812.0,248.06,248.3,247.99,248.01,1812.0
2024-08-01 13:15:00,247.98,248.09,247.65,247.65,967.0,247.98,248.09,247.65,247.65,967.0
2024-08-01 13:20:00,247.58,247.65,247.44,247.44,650.0,247.58,247.65,247.44,247.44,650.0
2024-08-01 13:25:00,247.66,247.66,247.39,247.58,1800.0,247.66,247.66,247.39,247.58,1800.0
2024-08-01 13:30:00,247.58,247.71,247.5,247.55,1344.0,247.58,247.71,247.5,247.55,1344.0
2024-08-01 13:35:00,247.5,247.86,247.35,247.75,2543.0,247.5,247.86,247.35,247.75,2543.0
2024-08-01 13:40:00,247.93,248.0,247.93,247.93,547.0,247.93,248.0,247.93,247.93,547.0
2024-08-01 13:45:00,247.84,247.85,247.06,247.06,1232.0,247.84,247.85,247.06,247.06,1232.0
2024-08-01 13:50:00,247.04,247.53,247.04,247.53,1666.0,247.04,247.53,247.04,247.53,1666.0
2024-08-01 13:55:00,247.29,247.91,247.29,247.78,1002.0,247.29,247.91,247.29,247.78,1002.0
2024-08-01 14:00:00,247.77,247.77,247.36,247.46,1066.0,247.77,247.77,247.36,247.46,1066.0
2024-08-01 14:05:00,247.32,247.69,247.32,247.69,615.0,247.32,247.69,247.32,247.69,615.0
2024-08-01 14:10:00,247.32,247.65,247.3,247.5,2274.0,247.32,247.65,247.3,247.5,2274.0
2024-08-01 14:15:00,247.3,247.63,247.3,247.42,1608.0,247.3,247.63,247.3,247.42,1608.0
2024-08-01 14:20:00,247.43,247.71,247.43,247.63,2533.0,247.43,247.71,247.43,247.63,2533.0
2024-08-01 14:25:00,247.64,247.64,247.5,247.64,1073.0,247.64,247.64,247.5,247.64,1073.0
2024-08-01 14:30:00,247.49,247.63,247.32,247.4,2419.0,247.49,247.63,247.32,247.4,2419.0
2024-08-01 14:35:00,247.44,247.71,247.37,247.71,7297.0,247.44,247.71,247.37,247.71,7297.0
2024-08-01 14:40:00,247.8,247.8,247.31,247.41,3361.0,247.8,247.8,247.31,247.41,3361.0
2024-08-01 14:45:00,247.31,247.43,247.08,247.2,1434.0,247.31,247.43,247.08,247.2,1434.0
2024-08-01 14:50:00,247.4,247.65,247.23,247.23,4875.0,247.4,247.65,247.23,247.23,4875.0
2024-08-01 14:55:00,247.28,247.52,247.24,247.47,3148.0,247.28,247.52,247.24,247.47,3148.0
2024-08-01 15:00:00,247.36,247.79,247.23,247.65,2042.0,247.36,247.79,247.23,247.65,2042.0
2024-08-01 15:05:00,247.77,247.84,247.63,247.84,1400.0,247.77,247.84,247.63,247.84,1400.0
2024-08-01 15:10:00,247.86,247.94,247.68,247.75,1494.0,247.86,247.94,247.68,247.75,1494.0
2024-08-01 15:15:00,247.61,247.81,247.43,247.81,2576.0,247.61,247.81,247.43,247.81,2576.0
2024-08-01 15:20:00,247.87,247.87,247.5,247.67,2121.0,247.87,247.87,247.5,247.67,2121.0
2024-08-01 15:25:00,247.82,248.35,247.82,248.22,2471.0,247.82,248.35,247.82,248.22,2471.0
2024-08-01 15:30:00,248.36,248.45,248.11,248.2,2658.0,248.36,248.45,248.11,248.2,2658.0
2024-08-01 15:35:00,248.25,248.41,247.79,247.97,17215.0,248.25,248.41,247.79,247.97,17215.0
2024-08-01 15:40:00,248.0,248.11,247.24,247.44,16537.0,248.0,248.11,247.24,247.44,16537.0
2024-08-01 15:45:00,247.44,247.88,247.34,247.8,18669.0,247.44,247.88,247.34,247.8,18669.0
2024-08-01 15:50:00,247.7,248.94,247.7,248.01,20250.0,247.7,248.94,247.7,248.01,20250.0
2024-08-01 15:55:00,248.21,248.42,247.99,248.19,40835.0,248.21,248.42,247.99,248.19,40835.0
2024-08-02 09:30:00,245.19,246.59,241.27,241.34,21918.0,245.19,246.59,241.27,241.34,21918.0
2024-08-02 09:35:00,241.72,242.93,240.41,242.09,35678.0,241.72,242.93,240.41,242.09,35678.0
2024-08-02 09:40:00,242.09,243.07,240.42,241.59,20979.0,242.09,243.07,240.42,241.59,20979.0
2024-08-02 09:45:00,241.03,241.42,240.38,241.33,3925.0,241.03,241.42,240.38,241.33,3925.0
2024-08-02 09:50:00,241.51,242.5,241.43,241.94,10901.0,241.51,242.5,241.43,241.94,10901.0
2024-08-02 09:55:00,241.71,241.71,240.66,240.97,6352.0,241.71,241.71,240.66,240.97,6352.0
2024-08-02 10:00:00,240.61,241.93,240.61,241.29,23219.0,240.61,241.93,240.61,241.29,23219.0
2024-08-02 10:05:00,241.26,241.26,240.19,240.19,8950.0,241.26,241.26,240.19,240.19,8950.0
2024-08-02 10:10:00,240.52,240.52,239.71,239.92,18558.0,240.52,240.52,239.71,239.92,18558.0
2024-08-02 10:15:00,240.3,240.31,239.27,239.44,25504.0,240.3,240.31,239.27,239.44,25504.0
2024-08-02 10:20:00,239.25,239.34,238.74,238.91,8831.0,239.25,239.34,238.74,238.91,8831.0
2024-08-02 10:25:00,238.98,239.42,238.61,238.72,12523.0,238.98,239.42,238.61,238.72,12523.0
2024-08-02 10:30:00,238.38,239.17,238.38,238.89,5324.0,238.38,239.17,238.38,238.89,5324.0
2024-08-02 10:35:00,238.83,238.83,238.27,238.49,15564.0,238.83,238.83,238.27,238.49,15564.0
2024-08-02 10:40:00,238.37,238.82,238.37,238.52,6120.0,238.37,238.82,238.37,238.52,6120.0
2024-08-02 10:45:00,238.52,238.64,237.94,238.59,32513.0,238.52,238.64,237.94,238.59,32513.0
2024-08-02 10:50:00,238.59,238.86,238.51,238.73,5807.0,238.59,238.86,238.51,238.73,5807.0
2024-08-02 10:55:00,238.73,238.73,238.01,238.34,8435.0,238.73,238.73,238.01,238.34,8435.0
2024-08-02 11:00:00,238.43,238.58,238.29,238.41,1913.0,238.43,238.58,238.29,238.41,1913.0
2024-08-02 11:05:00,238.15,238.61,238.07,238.47,13212.0,238.15,238.61,238.07,238.47,13212.0
2024-08-02 11:10:00,238.47,239.35,238.47,239.09,5497.0,238.47,239.35,238.47,239.09,5497.0
2024-08-02 11:15:00,238.96,239.1,238.86,239.03,13447.0,238.96,239.1,238.86,239.03,13447.0
2024-08-02 11:20:00,238.8,238.8,237.25,237.26,23197.0,238.8,238.8,237.25,237.26,23197.0
2024-08-02 11:25:00,237.25,237.54,237.23,237.35,53572.0,237.25,237.54,237.23,237.35,53572.0
2024-08-02 11:30:00,237.32,237.56,236.93,237.05,3812.0,237.32,237.56,236.93,237.05,3812.0
2024-08-02 11:35:00,236.89,237.51,236.89,237.24,8450.0,236.89,237.51,236.89,237.24,8450.0
2024-08-02 11:40:00,237.22,237.75,237.21,237.5,3926.0,237.22,237.75,237.21,237.5,3926.0
2024-08-02 11:45:00,237.59,238.53,237.5,238.53,8381.0,237.59,238.53,237.5,238.53,8381.0
2024-08-02 11:50:00,238.65,238.84,237.89,237.9,5102.0,238.65,238.84,237.89,237.9,5102.0
2024-08-02 11:55:00,238.34,238.9,238.33,238.9,1780.0,238.34,238.9,238.33,238.9,1780.0
2024-08-02 12:00:00,238.66,238.7,238.16,238.61,3390.0,238.66,238.7,238.16,238.61,3390.0
2024-08-02 12:05:00,238.93,239.07,238.65,238.84,15146.0,238.93,239.07,238.65,238.84,15146.0
2024-08-02 12:10:00,238.77,238.77,238.51,238.51,300.0,238.77,238.77,238.51,238.51,300.0
2024-08-02 12:15:00,238.89,239.08,238.89,239.08,700.0,238.89,239.08,238.89,239.08,700.0
2024-08-02 12:20:00,239.37,239.62,239.22,239.49,3850.0,239.37,239.62,239.22,239.49,3850.0
2024-08-02 12:25:00,239.32,239.75,239.31,239.59,2625.0,239.32,239.75,239.31,239.59,2625.0
2024-08-02 12:30:00,239.73,240.17,239.53,240.06,2218.0,239.73,240.17,239.53,240.06,2218.0
2024-08-02 12:35:00,240.09,240.36,239.71,240.35,3706.0,240.09,240.36,239.71,240.35,3706.0
2024-08-02 12:40:00,240.56,240.86,240.32,240.82,3451.0,240.56,240.86,240.32,240.82,3451.0
2024-08-02 12:45:00,240.85,240.85,240.53,240.54,859.0,240.85,240.85,240.53,240.54,859.0
2024-08-02 12:50:00,240.53,240.58,240.11,240.12,1131.0,240.53,240.58,240.11,240.12,1131.0
2024-08-02 12:55:00,240.38,240.6,240.03,240.43,2936.0,240.38,240.6,240.03,240.43,2936.0
2024-08-02 13:00:00,240.61,240.61,239.71,239.71,2499.0,240.61,240.61,239.71,239.71,2499.0
2024-08-02 13:05:00,239.99,240.01,239.93,240.0,9838.0,239.99,240.01,239.93,240.0,9838.0
2024-08-02 13:10:00,239.91,240.83,239.91,240.71,4655.0,239.91,240.83,239.91,240.71,4655.0
2024-08-02 13:15:00,240.68,240.68,240.4,240.54,539.0,240.68,240.68,240.4,240.54,539.0
2024-08-02 13:20:00,240.42,240.42,239.76,239.81,3200.0,240.42,240.42,239.76,239.81,3200.0
2024-08-02 13:25:00,239.81,240.28,239.75,240.28,1915.0,239.81,240.28,239.75,240.28,1915.0
2024-08-02 13:30:00,239.99,239.99,239.78,239.99,1400.0,239.99,239.99,239.78,239.99,1400.0
2024-08-02 13:35:00,240.0,240.0,239.93,239.95,1400.0,240.0,240.0,239.93,239.95,1400.0
2024-08-02 13:40:00,239.82,240.19,239.82,239.96,3245.0,239.82,240.19,239.82,239.96,3245.0
2024-08-02 13:45:00,240.14,240.56,240.14,240.56,2431.0,240.14,240.56,240.14,240.56,2431.0
2024-08-02 13:50:00,240.46,240.46,239.71,239.71,2127.0,240.46,240.46,239.71,239.71,2127.0
2024-08-02 13:55:00,239.75,239.85,239.64,239.64,2800.0,239.75,239.85,239.64,239.64,2800.0
2024-08-02 14:00:00,239.59,239.63,239.09,239.16,2272.0,239.59,239.63,239.09,239.16,2272.0
2024-08-02 14:05:00,239.3,239.46,239.19,239.35,1322.0,239.3,239.46,239.19,239.35,1322.0
2024-08-02 14:10:00,239.35,239.41,238.94,238.94,1204.0,239.35,239.41,238.94,238.94,1204.0
2024-08-02 14:15:00,239.16,239.47,239.15,239.45,977.0,239.16,239.47,239.15,239.45,977.0
2024-08-02 14:20:00,239.64,239.83,239.64,239.75,1038.0,239.64,239.83,239.64,239.75,1038.0
2024-08-02 14:25:00,239.88,240.18,239.88,240.08,1000.0,239.88,240.18,239.88,240.08,1000.0
2024-08-02 14:30:00,240.45,240.45,240.02,240.02,405.0,240.45,240.45,240.02,240.02,405.0
2024-08-02 14:35:00,240.09,240.09,239.61,239.85,700.0,240.09,240.09,239.61,239.85,700.0
2024-08-02 14:40:00,239.67,239.86,239.67,239.86,400.0,239.67,239.86,239.67,239.86,400.0
2024-08-02 14:45:00,239.96,240.15,239.69,240.11,1814.0,239.96,240.15,239.69,240.11,1814.0
2024-08-02 14:50:00,240.19,240.19,240.04,240.04,1219.0,240.19,240.19,240.04,240.04,1219.0
2024-08-02 14:55:00,240.26,240.57,240.25,240.56,1204.0,240.26,240.57,240.25,240.56,1204.0
2024-08-02 15:00:00,240.74,240.83,240.43,240.59,4203.0,240.74,240.83,240.43,240.59,4203.0
2024-08-02 15:05:00,240.58,240.88,240.58,240.88,1239.0,240.58,240.88,240.58,240.88,1239.0
2024-08-02 15:10:00,240.78,241.02,240.53,240.94,2184.0,240.78,241.02,240.53,240.94,2184.0
2024-08-02 15:15:00,240.99,241.24,240.99,241.24,500.0,240.99,241.24,240.99,241.24,500.0
2024-08-02 15:20:00,241.07,241.39,241.05,241.39,1438.0,241.07,241.39,241.05,241.39,1438.0
2024-08-02 15:25:00,241.53,242.05,241.37,241.82,2404.0,241.53,242.05,241.37,241.82,2404.0
2024-08-02 15:30:00,241.87,242.11,241.7,241.92,2597.0,241.87,242.11,241.7,241.92,2597.0
2024-08-02 15:35:00,242.06,242.32,241.96,241.96,7475.0,242.06,242.32,241.96,241.96,7475.0
2024-08-02 15:40:00,241.98,242.23,241.5,241.97,10514.0,241.98,242.23,241.5,241.97,10514.0
2024-08-02 15:45:00,242.11,242.43,241.73,242.29,7529.0,242.11,242.43,241.73,242.29,7529.0
2024-08-02 15:50:00,242.21,242.69,242.01,242.03,15841.0,242.21,242.69,242.01,242.03,15841.0
2024-08-02 15:55:00,241.92,242.26,241.52,241.76,57075.0,241.92,242.26,241.52,241.76,57075.0
2024-08-05 09:30:00,234.88,237.26,233.62,234.22,33509.0,234.88,237.26,233.62,234.22,33509.0
2024-08-05 09:35:00,233.41,233.41,231.38,231.56,2381.0,233.41,233.41,231.38,231.56,2381.0
2024-08-05 09:40:00,231.86,233.69,231.37,232.5,11235.0,231.86,233.69,231.37,232.5,11235.0
2024-08-05 09:45:00,232.63,236.4,232.55,235.83,22966.0,232.63,236.4,232.55,235.83,22966.0
2024-08-05 09:50:00,236.4,237.25,234.38,234.57,7708.0,236.4,237.25,234.38,234.57,7708.0
2024-08-05 09:55:00,234.63,235.13,233.67,234.04,14906.0,234.63,235.13,233.67,234.04,14906.0
2024-08-05 10:00:00,234.21,236.98,234.07,236.89,9394.0,234.21,236.98,234.07,236.89,9394.0
2024-08-05 10:05:00,236.81,237.32,235.14,235.28,25761.0,236.81,237.32,235.14,235.28,25761.0
2024-08-05 10:10:00,235.78,235.85,234.59,234.6,7663.0,235.78,235.85,234.59,234.6,7663.0
2024-08-05 10:15:00,234.58,235.41,234.25,234.78,12632.0,234.58,235.41,234.25,234.78,12632.0
2024-08-05 10:20:00,234.33,234.47,233.97,234.38,2255.0,234.33,234.47,233.97,234.38,2255.0
2024-08-05 10:25:00,234.46,235.2,234.19,234.44,4623.0,234.46,235.2,234.19,234.44,4623.0
2024-08-05 10:30:00,234.64,235.64,234.37,235.39,8063.0,234.64,235.64,234.37,235.39,8063.0
2024-08-05 10:35:00,235.44,235.44,233.92,234.72,2739.0,235.44,235.44,233.92,234.72,2739.0
2024-08-05 10:40:00,234.57,234.6,233.98,234.53,5876.0,234.57,234.6,233.98,234.53,5876.0
2024-08-05 10:45:00,234.68,235.34,234.64,235.13,5017.0,234.68,235.34,234.64,235.13,5017.0
2024-08-05 10:50:00,235.13,235.81,235.13,235.57,1934.0,235.13,235.81,235.13,235.57,1934.0
2024-08-05 10:55:00,235.72,235.72,234.71,234.79,15959.0,235.72,235.72,234.71,234.79,15959.0
2024-08-05 11:00:00,234.81,235.08,234.66,234.79,8437.0,234.81,235.08,234.66,234.79,8437.0
2024-08-05 11:05:00,235.07,235.93,234.83,235.71,6409.0,235.07,235.93,234.83,235.71,6409.0
2024-08-05 11:10:00,235.5,235.72,235.26,235.66,12209.0,235.5,235.72,235.26,235.66,12209.0
2024-08-05 11:15:00,235.59,235.6,235.28,235.34,524.0,235.59,235.6,235.28,235.34,524.0
2024-08-05 11:20:00,235.23,235.59,234.9,235.37,17272.0,235.23,235.59,234.9,235.37,17272.0
2024-08-05 11:25:00,235.55,235.97,235.5,235.8,2819.0,235.55,235.97,235.5,235.8,2819.0
2024-08-05 11:30:00,235.66,236.06,235.48,236.06,4523.0,235.66,236.06,235.48,236.06,4523.0
2024-08-05 11:35:00,236.0,236.72,236.0,236.33,4173.0,236.0,236.72,236.0,236.33,4173.0
2024-08-05 11:40:00,236.35,236.35,236.19,236.31,1200.0,236.35,236.35,236.19,236.31,1200.0
2024-08-05 11:45:00,236.17,236.5,236.01,236.2,4177.0,236.17,236.5,236.01,236.2,4177.0
2024-08-05 11:50:00,236.25,236.61,236.05,236.12,14944.0,236.25,236.61,236.05,236.12,14944.0
2024-08-05 11:55:00,236.22,236.56,235.88,236.47,16418.0,236.22,236.56,235.88,236.47,16418.0
2024-08-05 12:00:00,236.34,236.65,235.92,236.44,3007.0,236.34,236.65,235.92,236.44,3007.0
2024-08-05 12:05:00,236.28,236.8,236.28,236.8,4218.0,236.28,236.8,236.28,236.8,4218.0
2024-08-05 12:10:00,236.65,236.85,236.45,236.54,995.0,236.65,236.85,236.45,236.54,995.0
2024-08-05 12:15:00,236.56,236.97,236.52,236.97,2392.0,236.56,236.97,236.52,236.97,2392.0
2024-08-05 12:20:00,236.97,237.44,236.97,237.39,1740.0,236.97,237.44,236.97,237.39,1740.0
2024-08-05 12:25:00,237.29,237.45,237.12,237.33,1847.0,237.29,237.45,237.12,237.33,1847.0
2024-08-05 12:30:00,237.47,237.5,237.09,237.34,3994.0,237.47,237.5,237.09,237.34,3994.0
2024-08-05 12:35:00,237.33,237.34,236.67,236.67,1537.0,237.33,237.34,236.67,236.67,1537.0
2024-08-05 12:40:00,236.85,237.07,236.58,236.68,3075.0,236.85,237.07,236.58,236.68,3075.0
2024-08-05 12:45:00,236.56,236.63,236.33,236.63,1748.0,236.56,236.63,236.33,236.63,1748.0
2024-08-05 12:50:00,236.24,236.24,235.89,236.05,1902.0,236.24,236.24,235.89,236.05,1902.0
2024-08-05 12:55:00,236.02,236.04,235.65,235.95,2682.0,236.02,236.04,235.65,235.95,2682.0
2024-08-05 13:00:00,235.85,235.85,235.31,235.37,1715.0,235.85,235.85,235.31,235.37,1715.0
2024-08-05 13:05:00,235.14,235.53,234.93,235.53,5852.0,235.14,235.53,234.93,235.53,5852.0
2024-08-05 13:10:00,235.32,235.53,235.32,235.5,1367.0,235.32,235.53,235.32,235.5,1367.0
2024-08-05 13:15:00,235.45,236.0,235.35,235.94,1887.0,235.45,236.0,235.35,235.94,1887.0
2024-08-05 13:20:00,235.94,236.32,235.89,236.29,7469.0,235.94,236.32,235.89,236.29,7469.0
2024-08-05 13:25:00,236.41,236.87,236.31,236.5,3138.0,236.41,236.87,236.31,236.5,3138.0
2024-08-05 13:30:00,236.11,236.6,236.04,236.43,2758.0,236.11,236.6,236.04,236.43,2758.0
2024-08-05 13:35:00,236.42,236.59,236.39,236.39,1459.0,236.42,236.59,236.39,236.39,1459.0
2024-08-05 13:40:00,236.54,236.54,236.14,236.18,3409.0,236.54,236.54,236.14,236.18,3409.0
2024-08-05 13:45:00,236.38,236.93,236.2,236.51,5650.0,236.38,236.93,236.2,236.51,5650.0
2024-08-05 13:50:00,236.38,236.38,235.8,236.04,2763.0,236.38,236.38,235.8,236.04,2763.0
2024-08-05 13:55:00,236.02,236.15,235.69,235.85,600.0,236.02,236.15,235.69,235.85,600.0
2024-08-05 14:00:00,235.55,235.72,235.43,235.56,1736.0,235.55,235.72,235.43,235.56,1736.0
2024-08-05 14:05:00,235.47,235.68,235.35,235.63,9302.0,235.47,235.68,235.35,235.63,9302.0
2024-08-05 14:10:00,235.42,236.16,235.42,235.78,12000.0,235.42,236.16,235.42,235.78,12000.0
2024-08-05 14:15:00,235.89,236.18,235.89,236.18,1300.0,235.89,236.18,235.89,236.18,1300.0
2024-08-05 14:20:00,236.2,236.32,235.83,236.04,2593.0,236.2,236.32,235.83,236.04,2593.0
2024-08-05 14:25:00,236.03,236.54,236.03,236.37,1817.0,236.03,236.54,236.03,236.37,1817.0
2024-08-05 14:30:00,236.4,236.47,235.94,236.13,3648.0,236.4,236.47,235.94,236.13,3648.0
2024-08-05 14:35:00,236.13,236.18,235.73,235.74,3286.0,236.13,236.18,235.73,235.74,3286.0
2024-08-05 14:40:00,235.74,236.07,235.43,235.43,4052.0,235.74,236.07,235.43,235.43,4052.0
2024-08-05 14:45:00,235.51,235.58,235.3,235.39,600.0,235.51,235.58,235.3,235.39,600.0
2024-08-05 14:50:00,235.34,235.85,235.24,235.67,6831.0,235.34,235.85,235.24,235.67,6831.0
2024-08-05 14:55:00,235.57,235.67,234.88,234.88,25508.0,235.57,235.67,234.88,234.88,25508.0
2024-08-05 15:00:00,235.03,235.16,234.94,235.03,2478.0,235.03,235.16,234.94,235.03,2478.0
2024-08-05 15:05:00,235.2,235.2,234.72,234.82,2925.0,235.2,235.2,234.72,234.82,2925.0
2024-08-05 15:10:00,234.84,234.99,234.4,234.47,6358.0,234.84,234.99,234.4,234.47,6358.0
2024-08-05 15:15:00,234.34,234.59,234.19,234.33,3971.0,234.34,234.59,234.19,234.33,3971.0
2024-08-05 15:20:00,234.35,234.68,234.35,234.43,3537.0,234.35,234.68,234.35,234.43,3537.0
2024-08-05 15:25:00,234.36,234.61,234.28,234.47,3794.0,234.36,234.61,234.28,234.47,3794.0
2024-08-05 15:30:00,234.46,234.68,234.1,234.44,7862.0,234.46,234.68,234.1,234.44,7862.0
2024-08-05 15:35:00,234.44,234.66,234.14,234.29,8075.0,234.44,234.66,234.14,234.29,8075.0
2024-08-05 15:40:00,234.21,234.25,233.89,233.89,4539.0,234.21,234.25,233.89,233.89,4539.0
2024-08-05 15:45:00,233.85,233.85,233.27,233.28,8202.0,233.85,233.85,233.27,233.28,8202.0
2024-08-05 15:50:00,233.24,234.37,232.97,234.04,18176.0,233.24,234.37,232.97,234.04,18176.0
2024-08-05 15:55:00,234.17,234.27,233.56,233.61,54357.0,234.17,234.27,233.56,233.61,54357.0
2024-08-06 09:30:00,236.27,236.48,233.85,235.29,7630.0,236.27,236.48,233.85,235.29,7630.0
2024-08-06 09:35:00,235.12,237.02,235.11,236.37,1246.0,235.12,237.02,235.11,236.37,1246.0
2024-08-06 09:40:00,235.87,237.83,235.87,237.06,4934.0,235.87,237.83,235.87,237.06,4934.0
2024-08-06 09:45:00,237.47,238.62,236.82,238.31,2754.0,237.47,238.62,236.82,238.31,2754.0
2024-08-06 09:50:00,238.16,239.57,238.16,238.83,2389.0,238.16,239.57,238.16,238.83,2389.0
2024-08-06 09:55:00,238.91,239.42,238.91,239.15,1384.0,238.91,239.42,238.91,239.15,1384.0
2024-08-06 10:00:00,238.96,240.14,238.94,239.46,4749.0,238.96,240.14,238.94,239.46,4749.0
2024-08-06 10:05:00,239.44,240.21,239.44,239.99,3534.0,239.44,240.21,239.44,239.99,3534.0
2024-08-06 10:10:00,240.01,240.53,239.99,240.04,19341.0,240.01,240.53,239.99,240.04,19341.0
2024-08-06 10:15:00,239.62,240.0,239.34,239.66,1300.0,239.62,240.0,239.34,239.66,1300.0
2024-08-06 10:20:00,239.67,240.15,239.22,239.23,5740.0,239.67,240.15,239.22,239.23,5740.0
2024-08-06 10:25:00,239.47,239.72,238.95,238.95,11346.0,239.47,239.72,238.95,238.95,11346.0
2024-08-06 10:30:00,238.99,239.13,238.64,239.13,3726.0,238.99,239.13,238.64,239.13,3726.0
2024-08-06 10:35:00,239.25,239.67,239.25,239.28,2591.0,239.25,239.67,239.25,239.28,2591.0
2024-08-06 10:40:00,239.44,239.66,239.04,239.54,2583.0,239.44,239.66,239.04,239.54,2583.0
2024-08-06 10:45:00,239.91,239.96,239.85,239.96,400.0,239.91,239.96,239.85,239.96,400.0
2024-08-06 10:50:00,239.95,239.95,239.02,239.66,1837.0,239.95,239.95,239.02,239.66,1837.0
2024-08-06 10:55:00,239.33,239.41,238.81,238.83,935.0,239.33,239.41,238.81,238.83,935.0
2024-08-06 11:00:00,238.65,238.91,238.65,238.86,400.0,238.65,238.91,238.65,238.86,400.0
2024-08-06 11:05:00,238.83,239.0,238.65,238.96,1704.0,238.83,239.0,238.65,238.96,1704.0
2024-08-06 11:10:00,238.88,238.88,238.5,238.53,955.0,238.88,238.88,238.5,238.53,955.0
2024-08-06 11:15:00,238.47,238.66,238.34,238.34,2458.0,238.47,238.66,238.34,238.34,2458.0
2024-08-06 11:20:00,238.22,238.24,237.84,237.91,1602.0,238.22,238.24,237.84,237.91,1602.0
2024-08-06 11:25:00,237.71,238.23,237.47,237.47,1527.0,237.71,238.23,237.47,237.47,1527.0
2024-08-06 11:30:00,237.61,238.28,237.61,237.87,3809.0,237.61,238.28,237.61,237.87,3809.0
2024-08-06 11:35:00,237.87,238.53,237.86,238.34,1513.0,237.87,238.53,237.86,238.34,1513.0
2024-08-06 11:40:00,238.34,238.66,238.11,238.16,3619.0,238.34,238.66,238.11,238.16,3619.0
2024-08-06 11:45:00,238.21,238.95,238.05,238.78,7373.0,238.21,238.95,238.05,238.78,7373.0
2024-08-06 11:50:00,238.78,238.94,238.75,238.8,1362.0,238.78,238.94,238.75,238.8,1362.0
2024-08-06 11:55:00,238.93,238.93,238.84,238.84,500.0,238.93,238.93,238.84,238.84,500.0
2024-08-06 12:00:00,238.98,239.32,238.97,239.22,3371.0,238.98,239.32,238.97,239.22,3371.0
2024-08-06 12:05:00,239.12,239.35,239.04,239.31,1610.0,239.12,239.35,239.04,239.31,1610.0
2024-08-06 12:10:00,239.29,239.29,239.0,239.0,982.0,239.29,239.29,239.0,239.0,982.0
2024-08-06 12:15:00,239.31,239.41,239.02,239.19,1097.0,239.31,239.41,239.02,239.19,1097.0
2024-08-06 12:20:00,239.33,239.34,239.24,239.29,813.0,239.33,239.34,239.24,239.29,813.0
2024-08-06 12:25:00,239.18,239.3,239.08,239.23,1795.0,239.18,239.3,239.08,239.23,1795.0
2024-08-06 12:30:00,239.22,239.51,239.13,239.51,1724.0,239.22,239.51,239.13,239.51,1724.0
2024-08-06 12:35:00,239.41,239.45,239.21,239.45,3010.0,239.41,239.45,239.21,239.45,3010.0
2024-08-06 12:40:00,239.45,239.61,239.12,239.24,7202.0,239.45,239.61,239.12,239.24,7202.0
2024-08-06 12:45:00,239.31,239.53,239.05,239.32,5862.0,239.31,239.53,239.05,239.32,5862.0
2024-08-06 12:50:00,239.3,240.03,239.29,240.03,3151.0,239.3,240.03,239.29,240.03,3151.0
2024-08-06 12:55:00,239.87,240.03,239.79,239.85,2188.0,239.87,240.03,239.79,239.85,2188.0
2024-08-06 13:00:00,239.85,240.0,239.84,239.84,3832.0,239.85,240.0,239.84,239.84,3832.0
2024-08-06 13:05:00,239.96,240.06,239.38,239.51,13995.0,239.96,240.06,239.38,239.51,13995.0
2024-08-06 13:10:00,239.51,239.67,239.5,239.61,400.0,239.51,239.67,239.5,239.61,400.0
2024-08-06 13:15:00,239.59,239.76,239.44,239.59,3004.0,239.59,239.76,239.44,239.59,3004.0
2024-08-06 13:20:00,239.69,239.99,239.61,239.61,2351.0,239.69,239.99,239.61,239.61,2351.0
2024-08-06 13:25:00,239.97,239.97,239.78,239.93,617.0,239.97,239.97,239.78,239.93,617.0
2024-08-06 13:30:00,239.94,239.99,239.84,239.98,752.0,239.94,239.99,239.84,239.98,752.0
2024-08-06 13:35:00,239.98,240.16,239.68,240.14,2506.0,239.98,240.16,239.68,240.14,2506.0
2024-08-06 13:40:00,240.16,240.16,239.53,239.58,2547.0,240.16,240.16,239.53,239.58,2547.0
2024-08-06 13:45:00,239.58,239.59,239.35,239.35,810.0,239.58,239.59,239.35,239.35,810.0
2024-08-06 13:50:00,239.64,240.03,239.51,239.86,4732.0,239.64,240.03,239.51,239.86,4732.0
2024-08-06 13:55:00,239.94,240.45,239.68,240.45,1755.0,239.94,240.45,239.68,240.45,1755.0
2024-08-06 14:00:00,240.18,240.22,239.81,239.81,1446.0,240.18,240.22,239.81,239.81,1446.0
2024-08-06 14:05:00,239.59,239.87,239.54,239.61,1477.0,239.59,239.87,239.54,239.61,1477.0
2024-08-06 14:10:00,239.77,239.94,239.66,239.79,4946.0,239.77,239.94,239.66,239.79,4946.0
2024-08-06 14:15:00,239.94,240.05,239.8,240.05,6097.0,239.94,240.05,239.8,240.05,6097.0
2024-08-06 14:20:00,240.02,240.39,239.85,240.24,12456.0,240.02,240.39,239.85,240.24,12456.0
2024-08-06 14:25:00,240.24,241.0,240.22,241.0,7889.0,240.24,241.0,240.22,241.0,7889.0
2024-08-06 14:30:00,241.11,241.11,240.79,240.94,10471.0,241.11,241.11,240.79,240.94,10471.0
2024-08-06 14:35:00,240.94,241.07,240.93,240.94,4194.0,240.94,241.07,240.93,240.94,4194.0
2024-08-06 14:40:00,240.96,241.07,240.75,240.78,5885.0,240.96,241.07,240.75,240.78,5885.0
2024-08-06 14:45:00,240.66,240.66,240.35,240.46,4025.0,240.66,240.66,240.35,240.46,4025.0
2024-08-06 14:50:00,240.48,240.54,240.1,240.49,4647.0,240.48,240.54,240.1,240.49,4647.0
2024-08-06 14:55:00,240.21,240.21,239.12,239.15,5052.0,240.21,240.21,239.12,239.15,5052.0
2024-08-06 15:00:00,239.06,239.06,238.48,238.48,1900.0,239.06,239.06,238.48,238.48,1900.0
2024-08-06 15:05:00,238.56,238.56,237.9,238.15,4326.0,238.56,238.56,237.9,238.15,4326.0
2024-08-06 15:10:00,238.13,238.7,238.13,238.6,1900.0,238.13,238.7,238.13,238.6,1900.0
2024-08-06 15:15:00,238.6,238.76,238.26,238.32,2643.0,238.6,238.76,238.26,238.32,2643.0
2024-08-06 15:20:00,238.36,239.19,238.28,239.11,6521.0,238.36,239.19,238.28,239.11,6521.0
2024-08-06 15:25:00,239.06,239.41,238.74,238.81,6426.0,239.06,239.41,238.74,238.81,6426.0
2024-08-06 15:30:00,238.67,238.9,238.44,238.65,6223.0,238.67,238.9,238.44,238.65,6223.0
2024-08-06 15:35:00,238.78,239.13,238.62,238.64,10119.0,238.78,239.13,238.62,238.64,10119.0
2024-08-06 15:40:00,238.52,238.76,238.23,238.31,3696.0,238.52,238.76,238.23,238.31,3696.0
2024-08-06 15:45:00,238.23,238.23,237.66,237.92,9088.0,238.23,238.23,237.66,237.92,9088.0
2024-08-06 15:50:00,237.77,238.04,237.02,237.11,14443.0,237.77,238.04,237.02,237.11,14443.0
2024-08-06 15:55:00,236.99,237.26,236.69,237.25,47292.0,236.99,237.26,236.69,237.25,47292.0
2024-08-07 09:30:00,240.31,240.31,235.0,237.28,47751.0,240.31,240.31,235.0,237.28,47751.0
2024-08-07 09:35:00,236.26,238.3,234.79,234.79,8414.0,236.26,238.3,234.79,234.79,8414.0
2024-08-07 09:40:00,235.47,236.73,233.07,235.41,24030.0,235.47,236.73,233.07,235.41,24030.0
2024-08-07 09:45:00,235.41,237.09,234.41,234.69,8314.0,235.41,237.09,234.41,234.69,8314.0
2024-08-07 09:50:00,235.32,235.75,234.81,235.63,5417.0,235.32,235.75,234.81,235.63,5417.0
2024-08-07 09:55:00,235.88,236.28,234.79,235.25,19125.0,235.88,236.28,234.79,235.25,19125.0
2024-08-07 10:00:00,235.38,235.46,233.53,234.15,28970.0,235.38,235.46,233.53,234.15,28970.0
2024-08-07 10:05:00,233.75,235.33,233.73,235.01,12920.0,233.75,235.33,233.73,235.01,12920.0
2024-08-07 10:10:00,235.01,235.57,234.65,234.99,20518.0,235.01,235.57,234.65,234.99,20518.0
2024-08-07 10:15:00,235.28,236.06,235.28,235.7,6709.0,235.28,236.06,235.28,235.7,6709.0
2024-08-07 10:20:00,236.0,236.5,235.88,236.29,5362.0,236.0,236.5,235.88,236.29,5362.0
2024-08-07 10:25:00,235.84,235.84,235.15,235.22,4490.0,235.84,235.84,235.15,235.22,4490.0
2024-08-07 10:30:00,234.87,235.57,234.49,235.33,15323.0,234.87,235.57,234.49,235.33,15323.0
2024-08-07 10:35:00,235.35,235.6,234.6,234.96,9341.0,235.35,235.6,234.6,234.96,9341.0
2024-08-07 10:40:00,235.15,235.54,234.7,235.16,7524.0,235.15,235.54,234.7,235.16,7524.0
2024-08-07 10:45:00,235.28,236.39,235.17,236.13,12817.0,235.28,236.39,235.17,236.13,12817.0
2024-08-07 10:50:00,236.45,237.09,235.78,236.0,11215.0,236.45,237.09,235.78,236.0,11215.0
2024-08-07 10:55:00,236.11,236.86,235.94,236.31,8630.0,236.11,236.86,235.94,236.31,8630.0
2024-08-07 11:00:00,236.19,239.79,236.18,237.78,83654.0,236.19,239.79,236.18,237.78,83654.0
2024-08-07 11:05:00,237.41,238.12,237.25,237.46,7500.0,237.41,238.12,237.25,237.46,7500.0
2024-08-07 11:10:00,237.01,237.35,236.52,236.52,4863.0,237.01,237.35,236.52,236.52,4863.0
2024-08-07 11:15:00,236.55,236.57,235.95,236.03,1815.0,236.55,236.57,235.95,236.03,1815.0
2024-08-07 11:20:00,236.22,236.52,236.05,236.52,1663.0,236.22,236.52,236.05,236.52,1663.0
2024-08-07 11:25:00,236.56,236.86,236.32,236.84,2374.0,236.56,236.86,236.32,236.84,2374.0
2024-08-07 11:30:00,236.64,236.68,236.07,236.39,5140.0,236.64,236.68,236.07,236.39,5140.0
2024-08-07 11:35:00,236.3,236.45,235.85,236.34,2546.0,236.3,236.45,235.85,236.34,2546.0
2024-08-07 11:40:00,236.06,236.48,235.91,235.91,5130.0,236.06,236.48,235.91,235.91,5130.0
2024-08-07 11:45:00,235.68,235.79,235.01,235.32,2805.0,235.68,235.79,235.01,235.32,2805.0
2024-08-07 11:50:00,235.16,235.49,234.77,234.96,4765.0,235.16,235.49,234.77,234.96,4765.0
2024-08-07 11:55:00,234.67,235.1,234.67,234.98,1300.0,234.67,235.1,234.67,234.98,1300.0
2024-08-07 12:00:00,234.93,235.16,234.0,234.14,5978.0,234.93,235.16,234.0,234.14,5978.0
2024-08-07 12:05:00,234.14,234.85,234.14,234.47,2329.0,234.14,234.85,234.14,234.47,2329.0
2024-08-07 12:10:00,234.94,234.96,234.43,234.5,4374.0,234.94,234.96,234.43,234.5,4374.0
2024-08-07 12:15:00,234.57,234.6,234.28,234.54,2562.0,234.57,234.6,234.28,234.54,2562.0
2024-08-07 12:20:00,234.33,234.66,234.06,234.33,5732.0,234.33,234.66,234.06,234.33,5732.0
2024-08-07 12:25:00,234.53,234.84,234.24,234.83,1750.0,234.53,234.84,234.24,234.83,1750.0
2024-08-07 12:30:00,234.69,234.77,234.02,234.72,3974.0,234.69,234.77,234.02,234.72,3974.0
2024-08-07 12:35:00,234.79,234.96,234.56,234.62,2600.0,234.79,234.96,234.56,234.62,2600.0
2024-08-07 12:40:00,234.58,234.9,233.74,233.75,7617.0,234.58,234.9,233.74,233.75,7617.0
2024-08-07 12:45:00,233.36,233.64,232.45,232.76,2075.0,233.36,233.64,232.45,232.76,2075.0
2024-08-07 12:50:00,232.47,232.77,231.94,231.94,3485.0,232.47,232.77,231.94,231.94,3485.0
2024-08-07 12:55:00,232.03,232.62,231.96,232.22,4404.0,232.03,232.62,231.96,232.22,4404.0
2024-08-07 13:00:00,232.05,232.27,231.62,231.83,6054.0,232.05,232.27,231.62,231.83,6054.0
2024-08-07 13:05:00,232.0,232.1,231.47,231.47,3229.0,232.0,232.1,231.47,231.47,3229.0
2024-08-07 13:10:00,231.55,231.76,231.0,231.03,1824.0,231.55,231.76,231.0,231.03,1824.0
2024-08-07 13:15:00,231.05,231.37,230.94,231.21,2945.0,231.05,231.37,230.94,231.21,2945.0
2024-08-07 13:20:00,230.98,231.34,230.93,231.28,4482.0,230.98,231.34,230.93,231.28,4482.0
2024-08-07 13:25:00,231.46,231.66,231.21,231.22,2830.0,231.46,231.66,231.21,231.22,2830.0
2024-08-07 13:30:00,231.4,231.74,231.05,231.6,12976.0,231.4,231.74,231.05,231.6,12976.0
2024-08-07 13:35:00,231.62,232.21,231.57,231.76,10740.0,231.62,232.21,231.57,231.76,10740.0
2024-08-07 13:40:00,232.12,232.12,231.0,231.0,2000.0,232.12,232.12,231.0,231.0,2000.0
2024-08-07 13:45:00,231.0,231.11,230.46,230.71,3746.0,231.0,231.11,230.46,230.71,3746.0
2024-08-07 13:50:00,230.71,230.98,230.48,230.85,4847.0,230.71,230.98,230.48,230.85,4847.0
2024-08-07 13:55:00,230.76,230.82,230.33,230.66,5509.0,230.76,230.82,230.33,230.66,5509.0
2024-08-07 14:00:00,230.63,230.95,230.61,230.83,5815.0,230.63,230.95,230.61,230.83,5815.0
2024-08-07 14:05:00,230.7,230.81,230.33,230.59,5859.0,230.7,230.81,230.33,230.59,5859.0
2024-08-07 14:10:00,230.35,230.73,230.31,230.61,10558.0,230.35,230.73,230.31,230.61,10558.0
2024-08-07 14:15:00,230.61,231.16,230.37,231.09,24266.0,230.61,231.16,230.37,231.09,24266.0
2024-08-07 14:20:00,231.0,231.26,230.79,231.2,20140.0,231.0,231.26,230.79,231.2,20140.0
2024-08-07 14:25:00,231.18,231.75,231.18,231.35,6812.0,231.18,231.75,231.18,231.35,6812.0
2024-08-07 14:30:00,231.44,231.53,231.0,231.0,4029.0,231.44,231.53,231.0,231.0,4029.0
2024-08-07 14:35:00,231.05,231.21,230.88,231.08,7568.0,231.05,231.21,230.88,231.08,7568.0
2024-08-07 14:40:00,231.22,231.52,231.16,231.5,3279.0,231.22,231.52,231.16,231.5,3279.0
2024-08-07 14:45:00,231.43,231.47,230.98,231.14,4977.0,231.43,231.47,230.98,231.14,4977.0
2024-08-07 14:50:00,231.14,231.21,230.82,230.94,4235.0,231.14,231.21,230.82,230.94,4235.0
2024-08-07 14:55:00,230.94,231.54,230.94,231.22,12315.0,230.94,231.54,230.94,231.22,12315.0
2024-08-07 15:00:00,231.31,232.43,231.24,232.43,4449.0,231.31,232.43,231.24,232.43,4449.0
2024-08-07 15:05:00,232.59,232.71,231.69,231.69,12010.0,232.59,232.71,231.69,231.69,12010.0
2024-08-07 15:10:00,231.71,232.0,231.35,231.41,7422.0,231.71,232.0,231.35,231.41,7422.0
2024-08-07 15:15:00,231.49,231.69,230.95,231.63,7348.0,231.49,231.69,230.95,231.63,7348.0
2024-08-07 15:20:00,231.7,231.75,231.0,231.01,7127.0,231.7,231.75,231.0,231.01,7127.0
2024-08-07 15:25:00,231.12,231.3,230.96,231.22,8827.0,231.12,231.3,230.96,231.22,8827.0
2024-08-07 15:30:00,231.15,231.27,230.66,231.08,11007.0,231.15,231.27,230.66,231.08,11007.0
2024-08-07 15:35:00,231.1,231.51,230.99,231.14,12399.0,231.1,231.51,230.99,231.14,12399.0
2024-08-07 15:40:00,231.22,231.23,230.27,230.39,13146.0,231.22,231.23,230.27,230.39,13146.0
2024-08-07 15:45:00,230.39,231.12,230.27,231.12,10790.0,230.39,231.12,230.27,231.12,10790.0
2024-08-07 15:50:00,231.15,231.41,230.22,230.34,29623.0,231.15,231.41,230.22,230.34,29623.0
2024-08-07 15:55:00,230.38,230.4,229.49,229.62,72401.0,230.38,230.4,229.49,229.62,72401.0
2024-08-08 09:30:00,229.66,232.01,229.17,231.01,11151.0,229.66,232.01,229.17,231.01,11151.0
2024-08-08 09:35:00,232.04,232.25,231.11,232.23,2000.0,232.04,232.25,231.11,232.23,2000.0
2024-08-08 09:40:00,233.28,234.62,232.38,234.27,2797.0,233.28,234.62,232.38,234.27,2797.0
2024-08-08 09:45:00,234.45,234.45,233.53,233.88,6233.0,234.45,234.45,233.53,233.88,6233.0
2024-08-08 09:50:00,233.87,234.6,233.77,234.59,10152.0,233.87,234.6,233.77,234.59,10152.0
2024-08-08 09:55:00,234.59,234.86,234.25,234.43,5789.0,234.59,234.86,234.25,234.43,5789.0
2024-08-08 10:00:00,234.82,235.68,234.55,235.65,1200.0,234.82,235.68,234.55,235.65,1200.0
2024-08-08 10:05:00,235.64,235.64,234.57,234.57,1875.0,235.64,235.64,234.57,234.57,1875.0
2024-08-08 10:10:00,234.36,234.68,233.51,233.97,3229.0,234.36,234.68,233.51,233.97,3229.0
2024-08-08 10:15:00,233.88,234.5,233.88,234.27,2406.0,233.88,234.5,233.88,234.27,2406.0
2024-08-08 10:20:00,234.26,234.91,234.0,234.91,4832.0,234.26,234.91,234.0,234.91,4832.0
2024-08-08 10:25:00,234.89,235.02,234.41,234.41,1300.0,234.89,235.02,234.41,234.41,1300.0
2024-08-08 10:30:00,234.61,234.64,234.27,234.5,1626.0,234.61,234.64,234.27,234.5,1626.0
2024-08-08 10:35:00,234.42,234.78,234.0,234.56,3784.0,234.42,234.78,234.0,234.56,3784.0
2024-08-08 10:40:00,234.48,234.52,233.99,234.09,2748.0,234.48,234.52,233.99,234.09,2748.0
2024-08-08 10:45:00,234.34,234.45,233.88,234.16,1510.0,234.34,234.45,233.88,234.16,1510.0
2024-08-08 10:50:00,234.17,234.75,233.93,234.42,2918.0,234.17,234.75,233.93,234.42,2918.0
2024-08-08 10:55:00,234.49,234.75,234.43,234.68,4968.0,234.49,234.75,234.43,234.68,4968.0
2024-08-08 11:00:00,234.74,234.83,234.34,234.75,15460.0,234.74,234.83,234.34,234.75,15460.0
2024-08-08 11:05:00,234.59,234.78,234.47,234.6,4299.0,234.59,234.78,234.47,234.6,4299.0
2024-08-08 11:10:00,234.48,234.54,233.45,233.46,5537.0,234.48,234.54,233.45,233.46,5537.0
2024-08-08 11:15:00,233.68,233.86,233.4,233.86,8998.0,233.68,233.86,233.4,233.86,8998.0
2024-08-08 11:20:00,233.94,234.3,233.71,234.13,3256.0,233.94,234.3,233.71,234.13,3256.0
2024-08-08 11:25:00,233.92,234.38,233.92,234.12,1688.0,233.92,234.38,233.92,234.12,1688.0
2024-08-08 11:30:00,234.0,234.17,233.78,233.86,1214.0,234.0,234.17,233.78,233.86,1214.0
2024-08-08 11:35:00,233.93,234.31,233.84,234.02,6183.0,233.93,234.31,233.84,234.02,6183.0
2024-08-08 11:40:00,234.0,234.13,233.84,234.0,8637.0,234.0,234.13,233.84,234.0,8637.0
2024-08-08 11:45:00,234.1,234.15,234.08,234.15,700.0,234.1,234.15,234.08,234.15,700.0
2024-08-08 11:50:00,234.15,234.21,234.15,234.21,300.0,234.15,234.21,234.15,234.21,300.0
2024-08-08 11:55:00,234.01,234.02,233.73,233.73,4097.0,234.01,234.02,233.73,233.73,4097.0
2024-08-08 12:00:00,233.73,234.21,233.73,233.95,7338.0,233.73,234.21,233.73,233.95,7338.0
2024-08-08 12:05:00,234.15,234.28,233.96,234.28,6098.0,234.15,234.28,233.96,234.28,6098.0
2024-08-08 12:10:00,234.2,234.55,233.58,233.99,5137.0,234.2,234.55,233.58,233.99,5137.0
2024-08-08 12:15:00,234.05,234.12,233.93,234.12,624.0,234.05,234.12,233.93,234.12,624.0
2024-08-08 12:20:00,234.06,234.12,234.05,234.12,337.0,234.06,234.12,234.05,234.12,337.0
2024-08-08 12:25:00,233.9,234.11,233.85,233.86,6021.0,233.9,234.11,233.85,233.86,6021.0
2024-08-08 12:30:00,233.94,233.94,233.76,233.8,5119.0,233.94,233.94,233.76,233.8,5119.0
2024-08-08 12:35:00,233.68,233.69,233.19,233.24,5351.0,233.68,233.69,233.19,233.24,5351.0
2024-08-08 12:40:00,233.29,233.53,233.29,233.53,2778.0,233.29,233.53,233.29,233.53,2778.0
2024-08-08 12:45:00,233.68,233.83,233.53,233.83,1696.0,233.68,233.83,233.53,233.83,1696.0
2024-08-08 12:50:00,233.69,233.79,233.68,233.79,992.0,233.69,233.79,233.68,233.79,992.0
2024-08-08 12:55:00,233.81,233.81,233.5,233.61,1492.0,233.81,233.81,233.5,233.61,1492.0
2024-08-08 13:00:00,233.48,233.48,232.88,232.88,821.0,233.48,233.48,232.88,232.88,821.0
2024-08-08 13:05:00,232.86,233.39,232.86,233.36,1677.0,232.86,233.39,232.86,233.36,1677.0
2024-08-08 13:10:00,233.55,233.61,233.55,233.61,424.0,233.55,233.61,233.55,233.61,424.0
2024-08-08 13:15:00,233.81,233.98,233.72,233.96,801.0,233.81,233.98,233.72,233.96,801.0
2024-08-08 13:20:00,234.08,234.42,234.05,234.05,1825.0,234.08,234.42,234.05,234.05,1825.0
2024-08-08 13:25:00,234.38,234.75,234.38,234.75,1793.0,234.38,234.75,234.38,234.75,1793.0
2024-08-08 13:30:00,234.72,235.54,234.66,235.21,16658.0,234.72,235.54,234.66,235.21,16658.0
2024-08-08 13:35:00,235.1,235.47,235.1,235.47,1285.0,235.1,235.47,235.1,235.47,1285.0
2024-08-08 13:40:00,235.61,235.62,235.25,235.25,550.0,235.61,235.62,235.25,235.25,550.0
2024-08-08 13:45:00,235.48,235.75,235.38,235.75,2231.0,235.48,235.75,235.38,235.75,2231.0
2024-08-08 13:50:00,235.56,235.6,235.39,235.49,400.0,235.56,235.6,235.39,235.49,400.0
2024-08-08 13:55:00,235.49,235.68,235.4,235.62,1203.0,235.49,235.68,235.4,235.62,1203.0
2024-08-08 14:00:00,235.4,235.7,235.26,235.69,2071.0,235.4,235.7,235.26,235.69,2071.0
2024-08-08 14:05:00,235.81,235.81,235.52,235.53,1931.0,235.81,235.81,235.52,235.53,1931.0
2024-08-08 14:10:00,235.72,235.74,235.54,235.59,500.0,235.72,235.74,235.54,235.59,500.0
2024-08-08 14:15:00,235.6,235.73,235.6,235.73,300.0,235.6,235.73,235.6,235.73,300.0
2024-08-08 14:20:00,235.72,235.86,235.58,235.86,1737.0,235.72,235.86,235.58,235.86,1737.0
2024-08-08 14:25:00,235.62,235.62,235.27,235.44,1449.0,235.62,235.62,235.27,235.44,1449.0
2024-08-08 14:30:00,235.51,235.71,235.51,235.64,726.0,235.51,235.71,235.51,235.64,726.0
2024-08-08 14:35:00,235.55,235.55,235.28,235.28,600.0,235.55,235.55,235.28,235.28,600.0
2024-08-08 14:40:00,235.02,235.02,234.76,234.89,700.0,235.02,235.02,234.76,234.89,700.0
2024-08-08 14:45:00,234.92,235.12,234.92,234.95,708.0,234.92,235.12,234.92,234.95,708.0
2024-08-08 14:50:00,235.1,235.1,234.82,234.94,400.0,235.1,235.1,234.82,234.94,400.0
2024-08-08 14:55:00,235.05,235.05,234.81,234.81,418.0,235.05,235.05,234.81,234.81,418.0
2024-08-08 15:00:00,234.83,234.83,234.37,234.38,1143.0,234.83,234.83,234.37,234.38,1143.0
2024-08-08 15:05:00,234.31,235.13,234.25,235.13,12446.0,234.31,235.13,234.25,235.13,12446.0
2024-08-08 15:10:00,235.16,235.18,235.06,235.06,1390.0,235.16,235.18,235.06,235.06,1390.0
2024-08-08 15:15:00,235.14,235.15,234.66,234.66,600.0,235.14,235.15,234.66,234.66,600.0
2024-08-08 15:20:00,234.81,234.93,234.81,234.84,861.0,234.81,234.93,234.81,234.84,861.0
2024-08-08 15:25:00,234.8,234.92,234.58,234.78,1978.0,234.8,234.92,234.58,234.78,1978.0
2024-08-08 15:30:00,234.66,234.79,234.53,234.53,1958.0,234.66,234.79,234.53,234.53,1958.0
2024-08-08 15:35:00,234.56,234.76,234.45,234.46,1819.0,234.56,234.76,234.45,234.46,1819.0
2024-08-08 15:40:00,234.76,235.56,234.76,235.5,4210.0,234.76,235.56,234.76,235.5,4210.0
2024-08-08 15:45:00,235.56,235.77,235.43,235.54,3268.0,235.56,235.77,235.43,235.54,3268.0
2024-08-08 15:50:00,235.69,236.05,235.44,235.6,12110.0,235.69,236.05,235.44,235.6,12110.0
2024-08-08 15:55:00,235.65,236.29,235.47,236.08,33685.0,235.65,236.29,235.47,236.08,33685.0
2024-08-09 09:30:00,236.26,236.26,236.26,236.26,2855.0,236.26,236.26,236.26,236.26,2855.0
2024-08-09 09:35:00,236.57,236.85,236.45,236.76,433.0,236.57,236.85,236.45,236.76,433.0
2024-08-09 09:40:00,235.73,236.33,235.0,235.79,1338.0,235.73,236.33,235.0,235.79,1338.0
2024-08-09 09:45:00,235.79,235.79,235.0,235.59,962.0,235.79,235.79,235.0,235.59,962.0
2024-08-09 09:50:00,235.05,235.37,235.05,235.37,200.0,235.05,235.37,235.05,235.37,200.0
2024-08-09 09:55:00,235.67,236.41,235.67,236.41,2445.0,235.67,236.41,235.67,236.41,2445.0
2024-08-09 10:00:00,236.39,237.23,236.28,236.68,2937.0,236.39,237.23,236.28,236.68,2937.0
2024-08-09 10:05:00,237.29,237.29,235.74,236.28,1548.0,237.29,237.29,235.74,236.28,1548.0
2024-08-09 10:10:00,236.19,237.04,236.04,237.04,3465.0,236.19,237.04,236.04,237.04,3465.0
2024-08-09 10:15:00,237.11,237.14,236.28,236.34,2682.0,237.11,237.14,236.28,236.34,2682.0
2024-08-09 10:20:00,236.36,236.88,236.35,236.88,400.0,236.36,236.88,236.35,236.88,400.0
2024-08-09 10:25:00,236.68,236.77,236.26,236.59,1307.0,236.68,236.77,236.26,236.59,1307.0
2024-08-09 10:30:00,236.28,236.44,235.88,235.88,452.0,236.28,236.44,235.88,235.88,452.0
2024-08-09 10:35:00,235.92,236.45,235.9,235.98,1769.0,235.92,236.45,235.9,235.98,1769.0
2024-08-09 10:40:00,236.09,236.09,236.09,236.09,100.0,236.09,236.09,236.09,236.09,100.0
2024-08-09 10:45:00,236.09,236.09,236.09,236.09,0.0,236.09,236.09,236.09,236.09,0.0
2024-08-09 10:50:00,236.01,236.68,236.01,236.39,1830.0,236.01,236.68,236.01,236.39,1830.0
2024-08-09 10:55:00,236.29,236.29,236.21,236.21,584.0,236.29,236.29,236.21,236.21,584.0
2024-08-09 11:00:00,236.26,236.26,236.26,236.26,100.0,236.26,236.26,236.26,236.26,100.0
2024-08-09 11:05:00,236.25,236.97,236.24,236.97,1041.0,236.25,236.97,236.24,236.97,1041.0
2024-08-09 11:10:00,236.6,236.6,236.6,236.6,100.0,236.6,236.6,236.6,236.6,100.0
2024-08-09 11:15:00,236.95,237.05,236.95,237.05,300.0,236.95,237.05,236.95,237.05,300.0
2024-08-09 11:20:00,236.72,236.72,236.43,236.45,1232.0,236.72,236.72,236.43,236.45,1232.0
2024-08-09 11:25:00,236.39,236.39,236.05,236.05,600.0,236.39,236.39,236.05,236.05,600.0
2024-08-09 11:30:00,236.06,236.07,235.89,236.06,786.0,236.06,236.07,235.89,236.06,786.0
2024-08-09 11:35:00,235.89,235.89,235.47,235.62,1100.0,235.89,235.89,235.47,235.62,1100.0
2024-08-09 11:40:00,235.47,235.62,235.41,235.41,400.0,235.47,235.62,235.41,235.41,400.0
2024-08-09 11:45:00,235.54,235.73,235.49,235.61,663.0,235.54,235.73,235.49,235.61,663.0
2024-08-09 11:50:00,235.47,235.47,235.36,235.36,200.0,235.47,235.47,235.36,235.36,200.0
2024-08-09 11:55:00,235.09,235.09,234.72,234.88,930.0,235.09,235.09,234.72,234.88,930.0
2024-08-09 12:00:00,234.61,234.95,234.61,234.95,1000.0,234.61,234.95,234.61,234.95,1000.0
2024-08-09 12:05:00,235.05,235.07,234.92,234.92,400.0,235.05,235.07,234.92,234.92,400.0
2024-08-09 12:10:00,234.99,235.03,234.84,234.84,800.0,234.99,235.03,234.84,234.84,800.0
2024-08-09 12:15:00,235.0,235.06,234.89,235.03,3053.0,235.0,235.06,234.89,235.03,3053.0
2024-08-09 12:20:00,235.06,235.28,234.97,235.12,2371.0,235.06,235.28,234.97,235.12,2371.0
2024-08-09 12:25:00,235.18,235.36,235.18,235.36,500.0,235.18,235.36,235.18,235.36,500.0
2024-08-09 12:30:00,235.28,235.48,235.19,235.31,1395.0,235.28,235.48,235.19,235.31,1395.0
2024-08-09 12:35:00,235.19,235.34,235.05,235.34,754.0,235.19,235.34,235.05,235.34,754.0
2024-08-09 12:40:00,235.41,235.5,235.41,235.5,567.0,235.41,235.5,235.41,235.5,567.0
2024-08-09 12:45:00,235.6,235.88,235.49,235.82,1306.0,235.6,235.88,235.49,235.82,1306.0
2024-08-09 12:50:00,235.73,235.73,235.45,235.45,533.0,235.73,235.73,235.45,235.45,533.0
2024-08-09 12:55:00,235.66,235.66,235.65,235.65,200.0,235.66,235.66,235.65,235.65,200.0
2024-08-09 13:00:00,235.64,236.08,235.64,236.08,2494.0,235.64,236.08,235.64,236.08,2494.0
2024-08-09 13:05:00,235.89,235.89,235.66,235.66,819.0,235.89,235.89,235.66,235.66,819.0
2024-08-09 13:10:00,236.06,236.16,236.05,236.16,200.0,236.06,236.16,236.05,236.16,200.0
2024-08-09 13:15:00,236.37,236.68,236.31,236.68,1000.0,236.37,236.68,236.31,236.68,1000.0
2024-08-09 13:20:00,236.72,236.82,236.59,236.72,500.0,236.72,236.82,236.59,236.72,500.0
2024-08-09 13:25:00,236.71,236.71,236.71,236.71,200.0,236.71,236.71,236.71,236.71,200.0
2024-08-09 13:30:00,237.03,237.53,237.03,237.53,1944.0,237.03,237.53,237.03,237.53,1944.0
2024-08-09 13:35:00,237.52,237.69,237.36,237.64,1615.0,237.52,237.69,237.36,237.64,1615.0
2024-08-09 13:40:00,237.76,237.76,237.32,237.32,3812.0,237.76,237.76,237.32,237.32,3812.0
2024-08-09 13:45:00,237.44,237.5,237.35,237.38,806.0,237.44,237.5,237.35,237.38,806.0
2024-08-09 13:50:00,237.36,237.36,236.92,236.92,1995.0,237.36,237.36,236.92,236.92,1995.0
2024-08-09 13:55:00,236.9,236.9,236.48,236.48,1200.0,236.9,236.9,236.48,236.48,1200.0
2024-08-09 14:00:00,236.3,236.61,236.29,236.38,799.0,236.3,236.61,236.29,236.38,799.0
2024-08-09 14:05:00,236.44,236.53,236.44,236.46,2500.0,236.44,236.53,236.44,236.46,2500.0
2024-08-09 14:10:00,236.45,236.45,236.0,236.09,3603.0,236.45,236.45,236.0,236.09,3603.0
2024-08-09 14:15:00,235.93,236.02,235.93,236.02,400.0,235.93,236.02,235.93,236.02,400.0
2024-08-09 14:20:00,235.92,236.53,235.92,236.47,2370.0,235.92,236.53,235.92,236.47,2370.0
2024-08-09 14:25:00,236.45,236.45,235.97,236.04,2515.0,236.45,236.45,235.97,236.04,2515.0
2024-08-09 14:30:00,236.04,236.3,236.02,236.02,1229.0,236.04,236.3,236.02,236.02,1229.0
2024-08-09 14:35:00,235.93,236.28,235.93,236.28,1056.0,235.93,236.28,235.93,236.28,1056.0
2024-08-09 14:40:00,236.24,236.29,236.22,236.22,611.0,236.24,236.29,236.22,236.22,611.0
2024-08-09 14:45:00,236.36,236.51,236.36,236.51,800.0,236.36,236.51,236.36,236.51,800.0
2024-08-09 14:50:00,236.3,236.37,236.1,236.1,1276.0,236.3,236.37,236.1,236.1,1276.0
2024-08-09 14:55:00,236.07,236.45,236.02,236.27,2303.0,236.07,236.45,236.02,236.27,2303.0
2024-08-09 15:00:00,236.45,236.77,236.29,236.29,5286.0,236.45,236.77,236.29,236.29,5286.0
2024-08-09 15:05:00,236.34,236.56,236.19,236.35,2670.0,236.34,236.56,236.19,236.35,2670.0
2024-08-09 15:10:00,236.43,236.69,236.4,236.58,2820.0,236.43,236.69,236.4,236.58,2820.0
2024-08-09 15:15:00,236.68,237.1,236.53,237.1,6575.0,236.68,237.1,236.53,237.1,6575.0
2024-08-09 15:20:00,236.92,236.98,236.59,236.81,4407.0,236.92,236.98,236.59,236.81,4407.0
2024-08-09 15:25:00,236.62,237.08,236.62,236.94,1759.0,236.62,237.08,236.62,236.94,1759.0
2024-08-09 15:30:00,236.92,237.07,236.84,237.01,4765.0,236.92,237.07,236.84,237.01,4765.0
2024-08-09 15:35:00,237.09,237.25,236.71,236.71,3249.0,237.09,237.25,236.71,236.71,3249.0
2024-08-09 15:40:00,236.75,237.12,236.73,236.98,5600.0,236.75,237.12,236.73,236.98,5600.0
2024-08-09 15:45:00,237.02,237.35,236.8,237.26,7030.0,237.02,237.35,236.8,237.26,7030.0
2024-08-09 15:50:00,237.4,237.73,237.04,237.16,17289.0,237.4,237.73,237.04,237.16,17289.0
2024-08-09 15:55:00,237.28,238.01,237.13,237.63,36238.0,237.28,238.01,237.13,237.63,36238.0
2024-08-12 09:30:00,235.82,236.04,235.82,236.04,11361.0,235.82,236.04,235.82,236.04,11361.0
2024-08-12 09:35:00,235.81,236.79,235.25,236.02,1900.0,235.81,236.79,235.25,236.02,1900.0
2024-08-12 09:40:00,236.03,236.03,233.71,233.99,6307.0,236.03,236.03,233.71,233.99,6307.0
2024-08-12 09:45:00,233.7,233.96,232.27,232.68,10993.0,233.7,233.96,232.27,232.68,10993.0
2024-08-12 09:50:00,232.32,232.96,230.81,231.07,14042.0,232.32,232.96,230.81,231.07,14042.0
2024-08-12 09:55:00,231.09,232.42,231.07,232.27,11188.0,231.09,232.42,231.07,232.27,11188.0
2024-08-12 10:00:00,231.98,232.7,231.39,232.59,3182.0,231.98,232.7,231.39,232.59,3182.0
2024-08-12 10:05:00,232.18,232.69,232.18,232.23,3722.0,232.18,232.69,232.18,232.23,3722.0
2024-08-12 10:10:00,232.6,232.85,231.89,232.22,2432.0,232.6,232.85,231.89,232.22,2432.0
2024-08-12 10:15:00,232.23,232.42,231.86,232.12,4128.0,232.23,232.42,231.86,232.12,4128.0
2024-08-12 10:20:00,232.12,232.58,231.51,232.58,15043.0,232.12,232.58,231.51,232.58,15043.0
2024-08-12 10:25:00,231.8,232.31,231.66,231.96,4028.0,231.8,232.31,231.66,231.96,4028.0
2024-08-12 10:30:00,231.98,232.39,231.75,232.12,2203.0,231.98,232.39,231.75,232.12,2203.0
2024-08-12 10:35:00,231.94,232.6,231.93,232.3,1500.0,231.94,232.6,231.93,232.3,1500.0
2024-08-12 10:40:00,232.29,232.91,232.28,232.59,1787.0,232.29,232.91,232.28,232.59,1787.0
2024-08-12 10:45:00,232.37,232.69,231.97,232.44,2465.0,232.37,232.69,231.97,232.44,2465.0
2024-08-12 10:50:00,232.42,232.77,232.39,232.39,1988.0,232.42,232.77,232.39,232.39,1988.0
2024-08-12 10:55:00,232.55,232.55,232.15,232.55,2100.0,232.55,232.55,232.15,232.55,2100.0
2024-08-12 11:00:00,232.55,232.64,232.25,232.25,2400.0,232.55,232.64,232.25,232.25,2400.0
2024-08-12 11:05:00,232.34,232.48,231.98,232.18,3200.0,232.34,232.48,231.98,232.18,3200.0
2024-08-12 11:10:00,232.24,232.69,232.24,232.42,1500.0,232.24,232.69,232.24,232.42,1500.0
2024-08-12 11:15:00,232.42,232.42,232.22,232.34,1211.0,232.42,232.42,232.22,232.34,1211.0
2024-08-12 11:20:00,232.34,232.58,231.06,231.12,2900.0,232.34,232.58,231.06,231.12,2900.0
2024-08-12 11:25:00,231.12,231.56,231.04,231.5,2706.0,231.12,231.56,231.04,231.5,2706.0
2024-08-12 11:30:00,231.51,231.61,231.26,231.34,3646.0,231.51,231.61,231.26,231.34,3646.0
2024-08-12 11:35:00,231.36,231.51,231.15,231.35,4545.0,231.36,231.51,231.15,231.35,4545.0
2024-08-12 11:40:00,231.31,231.5,231.19,231.4,1798.0,231.31,231.5,231.19,231.4,1798.0
2024-08-12 11:45:00,231.54,231.61,231.41,231.52,1900.0,231.54,231.61,231.41,231.52,1900.0
2024-08-12 11:50:00,231.66,232.27,231.65,232.12,3086.0,231.66,232.27,231.65,232.12,3086.0
2024-08-12 11:55:00,232.21,232.3,232.0,232.11,1073.0,232.21,232.3,232.0,232.11,1073.0
2024-08-12 12:00:00,232.38,232.74,232.23,232.39,3022.0,232.38,232.74,232.23,232.39,3022.0
2024-08-12 12:05:00,232.58,232.58,232.27,232.41,900.0,232.58,232.58,232.27,232.41,900.0
2024-08-12 12:10:00,232.26,232.58,232.24,232.42,8708.0,232.26,232.58,232.24,232.42,8708.0
2024-08-12 12:15:00,232.27,232.27,231.17,231.29,2840.0,232.27,232.27,231.17,231.29,2840.0
2024-08-12 12:20:00,231.11,231.68,231.09,231.68,1400.0,231.11,231.68,231.09,231.68,1400.0
2024-08-12 12:25:00,231.68,232.0,231.66,231.87,3577.0,231.68,232.0,231.66,231.87,3577.0
2024-08-12 12:30:00,231.87,232.02,231.48,231.6,1800.0,231.87,232.02,231.48,231.6,1800.0
2024-08-12 12:35:00,231.51,231.51,231.2,231.44,3736.0,231.51,231.51,231.2,231.44,3736.0
2024-08-12 12:40:00,231.44,231.54,231.1,231.54,1403.0,231.44,231.54,231.1,231.54,1403.0
2024-08-12 12:45:00,231.31,231.67,231.21,231.44,1209.0,231.31,231.67,231.21,231.44,1209.0
2024-08-12 12:50:00,231.21,231.88,230.98,231.88,2726.0,231.21,231.88,230.98,231.88,2726.0
2024-08-12 12:55:00,232.1,232.1,231.32,231.61,2236.0,232.1,232.1,231.32,231.61,2236.0
2024-08-12 13:00:00,231.68,231.88,231.09,231.88,3179.0,231.68,231.88,231.09,231.88,3179.0
2024-08-12 13:05:00,231.75,231.88,231.45,231.63,1365.0,231.75,231.88,231.45,231.63,1365.0
2024-08-12 13:10:00,231.78,231.78,231.55,231.55,200.0,231.78,231.78,231.55,231.55,200.0
2024-08-12 13:15:00,231.89,232.17,231.8,232.15,1046.0,231.89,232.17,231.8,232.15,1046.0
2024-08-12 13:20:00,232.01,232.4,232.01,232.04,2227.0,232.01,232.4,232.01,232.04,2227.0
2024-08-12 13:25:00,232.15,232.42,231.89,232.08,1624.0,232.15,232.42,231.89,232.08,1624.0
2024-08-12 13:30:00,232.42,232.66,232.21,232.49,1253.0,232.42,232.66,232.21,232.49,1253.0
2024-08-12 13:35:00,232.66,232.66,232.16,232.16,1878.0,232.66,232.66,232.16,232.16,1878.0
2024-08-12 13:40:00,232.17,232.44,232.14,232.44,700.0,232.17,232.44,232.14,232.44,700.0
2024-08-12 13:45:00,232.46,232.49,232.21,232.24,1400.0,232.46,232.49,232.21,232.24,1400.0
2024-08-12 13:50:00,232.01,232.23,231.7,231.94,1804.0,232.01,232.23,231.7,231.94,1804.0
2024-08-12 13:55:00,231.96,231.96,230.99,231.54,11871.0,231.96,231.96,230.99,231.54,11871.0
2024-08-12 14:00:00,231.7,231.7,231.46,231.69,800.0,231.7,231.7,231.46,231.69,800.0
2024-08-12 14:05:00,231.55,231.98,231.54,231.85,1000.0,231.55,231.98,231.54,231.85,1000.0
2024-08-12 14:10:00,231.77,231.96,231.69,231.96,1840.0,231.77,231.96,231.69,231.96,1840.0
2024-08-12 14:15:00,231.85,231.98,231.56,231.57,2269.0,231.85,231.98,231.56,231.57,2269.0
2024-08-12 14:20:00,231.69,231.71,231.35,231.4,1900.0,231.69,231.71,231.35,231.4,1900.0
2024-08-12 14:25:00,231.59,231.8,231.43,231.6,10089.0,231.59,231.8,231.43,231.6,10089.0
2024-08-12 14:30:00,231.53,231.61,231.46,231.57,894.0,231.53,231.61,231.46,231.57,894.0
2024-08-12 14:35:00,231.58,231.86,231.58,231.86,900.0,231.58,231.86,231.58,231.86,900.0
2024-08-12 14:40:00,231.81,232.01,231.77,231.86,1700.0,231.81,232.01,231.77,231.86,1700.0
2024-08-12 14:45:00,231.93,232.02,231.9,231.91,800.0,231.93,232.02,231.9,231.91,800.0
2024-08-12 14:50:00,232.01,232.01,231.94,232.01,700.0,232.01,232.01,231.94,232.01,700.0
2024-08-12 14:55:00,232.02,232.12,231.89,231.95,1800.0,232.02,232.12,231.89,231.95,1800.0
2024-08-12 15:00:00,231.95,232.11,231.93,232.11,1202.0,231.95,232.11,231.93,232.11,1202.0
2024-08-12 15:05:00,232.01,232.2,231.8,231.8,3392.0,232.01,232.2,231.8,231.8,3392.0
2024-08-12 15:10:00,232.07,232.07,231.79,231.92,2363.0,232.07,232.07,231.79,231.92,2363.0
2024-08-12 15:15:00,231.91,232.14,231.91,232.14,1700.0,231.91,232.14,231.91,232.14,1700.0
2024-08-12 15:20:00,232.15,232.15,231.99,232.02,1037.0,232.15,232.15,231.99,232.02,1037.0
2024-08-12 15:25:00,232.14,232.59,232.02,232.59,3111.0,232.14,232.59,232.02,232.59,3111.0
2024-08-12 15:30:00,232.48,232.5,232.36,232.38,900.0,232.48,232.5,232.36,232.38,900.0
2024-08-12 15:35:00,232.38,232.58,232.05,232.09,4425.0,232.38,232.58,232.05,232.09,4425.0
2024-08-12 15:40:00,232.18,232.29,232.08,232.29,4216.0,232.18,232.29,232.08,232.29,4216.0
2024-08-12 15:45:00,232.19,232.19,231.93,232.19,8755.0,232.19,232.19,231.93,232.19,8755.0
2024-08-12 15:50:00,232.04,232.17,231.36,231.63,17561.0,232.04,232.17,231.36,231.63,17561.0
2024-08-12 15:55:00,231.55,231.57,230.88,231.47,73065.0,231.55,231.57,230.88,231.47,73065.0
2024-08-13 09:30:00,233.02,234.26,232.89,233.27,7595.0,233.02,234.26,232.89,233.27,7595.0
2024-08-13 09:35:00,233.27,234.68,232.61,234.54,5645.0,233.27,234.68,232.61,234.54,5645.0
2024-08-13 09:40:00,234.54,235.36,234.53,235.12,3588.0,234.54,235.36,234.53,235.12,3588.0
2024-08-13 09:45:00,235.13,235.55,234.46,234.7,8667.0,235.13,235.55,234.46,234.7,8667.0
2024-08-13 09:50:00,235.05,236.19,234.95,235.6,13853.0,235.05,236.19,234.95,235.6,13853.0
2024-08-13 09:55:00,235.6,235.76,234.81,235.45,8681.0,235.6,235.76,234.81,235.45,8681.0
2024-08-13 10:00:00,235.46,235.46,234.55,234.68,6765.0,235.46,235.46,234.55,234.68,6765.0
2024-08-13 10:05:00,234.81,235.07,234.3,234.5,8356.0,234.81,235.07,234.3,234.5,8356.0
2024-08-13 10:10:00,234.54,235.35,234.53,235.35,1121.0,234.54,235.35,234.53,235.35,1121.0
2024-08-13 10:15:00,235.34,235.34,234.73,235.06,15634.0,235.34,235.34,234.73,235.06,15634.0
2024-08-13 10:20:00,234.88,236.15,234.85,235.69,11217.0,234.88,236.15,234.85,235.69,11217.0
2024-08-13 10:25:00,235.5,235.8,235.35,235.8,2511.0,235.5,235.8,235.35,235.8,2511.0
2024-08-13 10:30:00,235.78,236.42,235.77,236.25,2542.0,235.78,236.42,235.77,236.25,2542.0
2024-08-13 10:35:00,236.22,236.76,236.22,236.71,10466.0,236.22,236.76,236.22,236.71,10466.0
2024-08-13 10:40:00,236.78,237.25,236.69,237.25,1317.0,236.78,237.25,236.69,237.25,1317.0
2024-08-13 10:45:00,237.43,237.73,237.24,237.45,3840.0,237.43,237.73,237.24,237.45,3840.0
2024-08-13 10:50:00,237.43,237.43,236.9,237.33,6089.0,237.43,237.43,236.9,237.33,6089.0
2024-08-13 10:55:00,237.33,237.49,237.1,237.49,4147.0,237.33,237.49,237.1,237.49,4147.0
2024-08-13 11:00:00,237.5,237.81,237.47,237.51,1987.0,237.5,237.81,237.47,237.51,1987.0
2024-08-13 11:05:00,237.73,237.73,237.24,237.38,11302.0,237.73,237.73,237.24,237.38,11302.0
2024-08-13 11:10:00,237.31,237.65,237.31,237.64,1296.0,237.31,237.65,237.31,237.64,1296.0
2024-08-13 11:15:00,237.46,237.57,237.11,237.32,10358.0,237.46,237.57,237.11,237.32,10358.0
2024-08-13 11:20:00,237.22,237.27,236.98,237.27,3473.0,237.22,237.27,236.98,237.27,3473.0
2024-08-13 11:25:00,237.08,237.22,237.04,237.22,1100.0,237.08,237.22,237.04,237.22,1100.0
2024-08-13 11:30:00,237.13,237.36,237.05,237.15,1571.0,237.13,237.36,237.05,237.15,1571.0
2024-08-13 11:35:00,237.01,237.03,236.75,236.94,6304.0,237.01,237.03,236.75,236.94,6304.0
2024-08-13 11:40:00,236.8,237.07,236.8,236.98,1342.0,236.8,237.07,236.8,236.98,1342.0
2024-08-13 11:45:00,237.03,237.19,236.97,237.18,2921.0,237.03,237.19,236.97,237.18,2921.0
2024-08-13 11:50:00,237.18,237.2,236.71,236.87,6300.0,237.18,237.2,236.71,236.87,6300.0
2024-08-13 11:55:00,236.71,236.72,236.71,236.72,229.0,236.71,236.72,236.71,236.72,229.0
2024-08-13 12:00:00,236.64,237.18,236.56,237.07,5022.0,236.64,237.18,236.56,237.07,5022.0
2024-08-13 12:05:00,237.12,237.25,236.97,237.18,8185.0,237.12,237.25,236.97,237.18,8185.0
2024-08-13 12:10:00,237.19,237.53,237.19,237.53,2421.0,237.19,237.53,237.19,237.53,2421.0
2024-08-13 12:15:00,237.54,237.54,237.14,237.14,4670.0,237.54,237.54,237.14,237.14,4670.0
2024-08-13 12:20:00,237.52,237.55,237.31,237.49,7064.0,237.52,237.55,237.31,237.49,7064.0
2024-08-13 12:25:00,237.46,237.61,237.46,237.49,4093.0,237.46,237.61,237.46,237.49,4093.0
2024-08-13 12:30:00,237.47,237.63,237.11,237.63,4652.0,237.47,237.63,237.11,237.63,4652.0
2024-08-13 12:35:00,237.48,237.48,237.19,237.2,1771.0,237.48,237.48,237.19,237.2,1771.0
2024-08-13 12:40:00,237.3,237.5,237.25,237.5,1508.0,237.3,237.5,237.25,237.5,1508.0
2024-08-13 12:45:00,237.43,237.88,237.4,237.74,1805.0,237.43,237.88,237.4,237.74,1805.0
2024-08-13 12:50:00,237.81,238.09,237.81,237.86,2964.0,237.81,238.09,237.81,237.86,2964.0
2024-08-13 12:55:00,237.84,237.89,237.74,237.89,900.0,237.84,237.89,237.74,237.89,900.0
2024-08-13 13:00:00,237.9,237.92,237.5,237.54,4455.0,237.9,237.92,237.5,237.54,4455.0
2024-08-13 13:05:00,237.52,237.66,237.5,237.51,648.0,237.52,237.66,237.5,237.51,648.0
2024-08-13 13:10:00,237.52,237.64,237.5,237.53,500.0,237.52,237.64,237.5,237.53,500.0
2024-08-13 13:15:00,237.39,237.42,237.33,237.38,4182.0,237.39,237.42,237.33,237.38,4182.0
2024-08-13 13:20:00,237.42,237.42,237.12,237.13,2028.0,237.42,237.42,237.12,237.13,2028.0
2024-08-13 13:25:00,237.11,237.58,237.03,237.56,4827.0,237.11,237.58,237.03,237.56,4827.0
2024-08-13 13:30:00,237.59,237.75,237.57,237.59,2490.0,237.59,237.75,237.57,237.59,2490.0
2024-08-13 13:35:00,237.58,237.63,237.45,237.59,2115.0,237.58,237.63,237.45,237.59,2115.0
2024-08-13 13:40:00,237.56,237.66,237.45,237.47,2141.0,237.56,237.66,237.45,237.47,2141.0
2024-08-13 13:45:00,237.44,237.44,237.09,237.18,4483.0,237.44,237.44,237.09,237.18,4483.0
2024-08-13 13:50:00,237.28,237.6,237.28,237.6,1016.0,237.28,237.6,237.28,237.6,1016.0
2024-08-13 13:55:00,237.71,237.87,237.67,237.67,3112.0,237.71,237.87,237.67,237.67,3112.0
2024-08-13 14:00:00,237.77,237.9,237.76,237.78,2556.0,237.77,237.9,237.76,237.78,2556.0
2024-08-13 14:05:00,237.77,237.95,237.69,237.93,3567.0,237.77,237.95,237.69,237.93,3567.0
2024-08-13 14:10:00,237.9,237.9,237.64,237.7,6423.0,237.9,237.9,237.64,237.7,6423.0
2024-08-13 14:15:00,237.72,237.72,237.4,237.54,1403.0,237.72,237.72,237.4,237.54,1403.0
2024-08-13 14:20:00,237.55,237.58,237.46,237.46,2308.0,237.55,237.58,237.46,237.46,2308.0
2024-08-13 14:25:00,237.46,237.49,237.39,237.49,484.0,237.46,237.49,237.39,237.49,484.0
2024-08-13 14:30:00,237.42,237.48,237.24,237.24,2756.0,237.42,237.48,237.24,237.24,2756.0
2024-08-13 14:35:00,237.37,237.57,237.34,237.56,1604.0,237.37,237.57,237.34,237.56,1604.0
2024-08-13 14:40:00,237.55,237.6,237.45,237.45,2108.0,237.55,237.6,237.45,237.45,2108.0
2024-08-13 14:45:00,237.47,237.61,237.37,237.61,2400.0,237.47,237.61,237.37,237.61,2400.0
2024-08-13 14:50:00,237.57,237.92,237.57,237.92,4565.0,237.57,237.92,237.57,237.92,4565.0
2024-08-13 14:55:00,237.83,237.91,237.79,237.83,2624.0,237.83,237.91,237.79,237.83,2624.0
2024-08-13 15:00:00,237.77,238.07,237.71,237.89,4923.0,237.77,238.07,237.71,237.89,4923.0
2024-08-13 15:05:00,237.89,238.04,237.71,238.02,1606.0,237.89,238.04,237.71,238.02,1606.0
2024-08-13 15:10:00,237.9,238.08,237.9,238.08,2484.0,237.9,238.08,237.9,238.08,2484.0
2024-08-13 15:15:00,238.16,238.41,238.15,238.33,4024.0,238.16,238.41,238.15,238.33,4024.0
2024-08-13 15:20:00,238.39,238.76,238.36,238.69,4541.0,238.39,238.76,238.36,238.69,4541.0
2024-08-13 15:25:00,238.57,238.68,238.29,238.46,4371.0,238.57,238.68,238.29,238.46,4371.0
2024-08-13 15:30:00,238.39,238.6,238.07,238.14,9955.0,238.39,238.6,238.07,238.14,9955.0
2024-08-13 15:35:00,238.3,238.49,237.88,238.05,7578.0,238.3,238.49,237.88,238.05,7578.0
2024-08-13 15:40:00,238.0,238.51,238.0,238.51,8457.0,238.0,238.51,238.0,238.51,8457.0
2024-08-13 15:45:00,238.55,239.18,238.34,239.17,12022.0,238.55,239.18,238.34,239.17,12022.0
2024-08-13 15:50:00,239.02,239.18,238.54,238.87,34838.0,239.02,239.18,238.54,238.87,34838.0
2024-08-13 15:55:00,238.83,239.05,238.42,238.45,78797.0,238.83,239.05,238.42,238.45,78797.0
2024-08-14 09:30:00,239.46,240.47,239.31,239.31,6893.0,239.46,240.47,239.31,239.31,6893.0
2024-08-14 09:35:00,239.7,240.26,239.12,239.71,850.0,239.7,240.26,239.12,239.71,850.0
2024-08-14 09:40:00,239.56,239.56,239.55,239.56,131.0,239.56,239.56,239.55,239.56,131.0
2024-08-14 09:45:00,240.38,240.38,239.16,239.16,1076.0,240.38,240.38,239.16,239.16,1076.0
2024-08-14 09:50:00,239.41,240.04,238.61,238.94,3072.0,239.41,240.04,238.61,238.94,3072.0
2024-08-14 09:55:00,238.61,238.61,238.14,238.15,2654.0,238.61,238.61,238.14,238.15,2654.0
2024-08-14 10:00:00,237.77,238.13,237.56,237.84,6541.0,237.77,238.13,237.56,237.84,6541.0
2024-08-14 10:05:00,238.3,238.3,237.37,237.37,1300.0,238.3,238.3,237.37,237.37,1300.0
2024-08-14 10:10:00,237.8,238.08,237.52,238.08,4948.0,237.8,238.08,237.52,238.08,4948.0
2024-08-14 10:15:00,238.05,238.59,237.98,238.59,4255.0,238.05,238.59,237.98,238.59,4255.0
2024-08-14 10:20:00,238.62,238.62,237.96,238.2,1400.0,238.62,238.62,237.96,238.2,1400.0
2024-08-14 10:25:00,238.0,238.39,238.0,238.39,342.0,238.0,238.39,238.0,238.39,342.0
2024-08-14 10:30:00,237.84,237.99,237.38,237.48,2652.0,237.84,237.99,237.38,237.48,2652.0
2024-08-14 10:35:00,237.29,237.44,237.23,237.35,827.0,237.29,237.44,237.23,237.35,827.0
2024-08-14 10:40:00,237.68,237.68,237.28,237.6,5010.0,237.68,237.68,237.28,237.6,5010.0
2024-08-14 10:45:00,237.45,237.91,237.45,237.82,1102.0,237.45,237.91,237.45,237.82,1102.0
2024-08-14 10:50:00,237.91,238.03,237.58,238.03,1828.0,237.91,238.03,237.58,238.03,1828.0
2024-08-14 10:55:00,238.37,238.37,237.48,237.48,4818.0,238.37,238.37,237.48,237.48,4818.0
2024-08-14 11:00:00,237.97,238.18,237.34,237.37,4300.0,237.97,238.18,237.34,237.37,4300.0
2024-08-14 11:05:00,237.69,237.8,237.37,237.74,4047.0,237.69,237.8,237.37,237.74,4047.0
2024-08-14 11:10:00,237.96,237.96,237.8,237.81,400.0,237.96,237.96,237.8,237.81,400.0
2024-08-14 11:15:00,237.79,237.79,237.79,237.79,100.0,237.79,237.79,237.79,237.79,100.0
2024-08-14 11:20:00,237.72,237.72,236.72,236.72,1465.0,237.72,237.72,236.72,236.72,1465.0
2024-08-14 11:25:00,236.72,236.72,236.72,236.72,0.0,236.72,236.72,236.72,236.72,0.0
2024-08-14 11:30:00,237.09,237.09,236.85,236.85,1726.0,237.09,237.09,236.85,236.85,1726.0
2024-08-14 11:35:00,237.13,237.13,237.13,237.13,100.0,237.13,237.13,237.13,237.13,100.0
2024-08-14 11:40:00,237.01,237.01,236.48,236.5,13260.0,237.01,237.01,236.48,236.5,13260.0
2024-08-14 11:45:00,236.56,236.74,236.42,236.64,4296.0,236.56,236.74,236.42,236.64,4296.0
2024-08-14 11:50:00,236.66,237.15,236.66,237.15,1635.0,236.66,237.15,236.66,237.15,1635.0
2024-08-14 11:55:00,237.19,237.48,237.17,237.36,700.0,237.19,237.48,237.17,237.36,700.0
2024-08-14 12:00:00,237.31,237.31,237.18,237.18,600.0,237.31,237.31,237.18,237.18,600.0
2024-08-14 12:05:00,237.3,237.41,237.18,237.18,1301.0,237.3,237.41,237.18,237.18,1301.0
2024-08-14 12:10:00,237.1,237.43,237.01,237.43,1660.0,237.1,237.43,237.01,237.43,1660.0
2024-08-14 12:15:00,237.41,237.41,236.91,236.98,942.0,237.41,237.41,236.91,236.98,942.0
2024-08-14 12:20:00,236.89,236.99,236.48,236.54,1889.0,236.89,236.99,236.48,236.54,1889.0
2024-08-14 12:25:00,236.22,236.46,236.22,236.46,200.0,236.22,236.46,236.22,236.46,200.0
2024-08-14 12:30:00,236.43,236.56,236.37,236.45,1600.0,236.43,236.56,236.37,236.45,1600.0
2024-08-14 12:35:00,236.45,236.45,236.34,236.45,631.0,236.45,236.45,236.34,236.45,631.0
2024-08-14 12:40:00,236.34,236.56,236.13,236.33,2032.0,236.34,236.56,236.13,236.33,2032.0
2024-08-14 12:45:00,236.15,236.15,236.02,236.15,1000.0,236.15,236.15,236.02,236.15,1000.0
2024-08-14 12:50:00,236.26,236.63,236.26,236.59,822.0,236.26,236.63,236.26,236.59,822.0
2024-08-14 12:55:00,236.66,237.08,236.66,236.91,600.0,236.66,237.08,236.66,236.91,600.0
2024-08-14 13:00:00,236.71,236.71,236.59,236.59,534.0,236.71,236.71,236.59,236.59,534.0
2024-08-14 13:05:00,236.62,236.79,236.62,236.72,625.0,236.62,236.79,236.62,236.72,625.0
2024-08-14 13:10:00,236.57,236.65,236.41,236.41,500.0,236.57,236.65,236.41,236.41,500.0
2024-08-14 13:15:00,236.51,236.87,236.46,236.8,1865.0,236.51,236.87,236.46,236.8,1865.0
2024-08-14 13:20:00,236.94,236.95,236.88,236.88,400.0,236.94,236.95,236.88,236.88,400.0
2024-08-14 13:25:00,236.87,237.01,236.86,236.88,2196.0,236.87,237.01,236.86,236.88,2196.0
2024-08-14 13:30:00,236.67,237.14,236.66,237.09,1701.0,236.67,237.14,236.66,237.09,1701.0
2024-08-14 13:35:00,237.27,237.27,237.03,237.08,300.0,237.27,237.27,237.03,237.08,300.0
2024-08-14 13:40:00,237.16,237.17,237.16,237.17,200.0,237.16,237.17,237.16,237.17,200.0
2024-08-14 13:45:00,237.16,237.19,237.12,237.12,1018.0,237.16,237.19,237.12,237.12,1018.0
2024-08-14 13:50:00,237.09,237.4,237.09,237.4,1543.0,237.09,237.4,237.09,237.4,1543.0
2024-08-14 13:55:00,237.27,237.27,237.21,237.21,1203.0,237.27,237.27,237.21,237.21,1203.0
2024-08-14 14:00:00,237.04,237.05,236.84,236.86,700.0,237.04,237.05,236.84,236.86,700.0
2024-08-14 14:05:00,236.86,236.86,236.74,236.75,703.0,236.86,236.86,236.74,236.75,703.0
2024-08-14 14:10:00,236.74,236.86,236.74,236.86,500.0,236.74,236.86,236.74,236.86,500.0
2024-08-14 14:15:00,236.74,236.87,236.69,236.69,1000.0,236.74,236.87,236.69,236.69,1000.0
2024-08-14 14:20:00,236.69,236.82,236.69,236.82,755.0,236.69,236.82,236.69,236.82,755.0
2024-08-14 14:25:00,236.83,236.89,236.78,236.81,1095.0,236.83,236.89,236.78,236.81,1095.0
2024-08-14 14:30:00,236.87,237.04,236.8,237.04,1942.0,236.87,237.04,236.8,237.04,1942.0
2024-08-14 14:35:00,237.04,237.04,237.02,237.02,400.0,237.04,237.04,237.02,237.02,400.0
2024-08-14 14:40:00,237.18,237.43,237.18,237.36,2621.0,237.18,237.43,237.18,237.36,2621.0
2024-08-14 14:45:00,237.39,237.39,237.36,237.36,1500.0,237.39,237.39,237.36,237.36,1500.0
2024-08-14 14:50:00,237.33,237.47,237.29,237.42,2028.0,237.33,237.47,237.29,237.42,2028.0
2024-08-14 14:55:00,237.51,237.63,237.49,237.63,1253.0,237.51,237.63,237.49,237.63,1253.0
2024-08-14 15:00:00,237.63,237.63,237.16,237.25,946.0,237.63,237.63,237.16,237.25,946.0
2024-08-14 15:05:00,237.25,237.47,237.25,237.35,705.0,237.25,237.47,237.25,237.35,705.0
2024-08-14 15:10:00,237.18,237.35,236.73,236.73,1236.0,237.18,237.35,236.73,236.73,1236.0
2024-08-14 15:15:00,236.75,236.75,236.64,236.65,200.0,236.75,236.75,236.64,236.65,200.0
2024-08-14 15:20:00,236.39,236.79,236.34,236.79,2535.0,236.39,236.79,236.34,236.79,2535.0
2024-08-14 15:25:00,236.84,236.84,236.52,236.53,1041.0,236.84,236.84,236.52,236.53,1041.0
2024-08-14 15:30:00,236.58,236.6,236.35,236.36,1956.0,236.58,236.6,236.35,236.36,1956.0
2024-08-14 15:35:00,236.38,236.44,236.27,236.42,1000.0,236.38,236.44,236.27,236.42,1000.0
2024-08-14 15:40:00,236.41,236.74,236.4,236.7,2783.0,236.41,236.74,236.4,236.7,2783.0
2024-08-14 15:45:00,236.76,236.89,236.71,236.81,4734.0,236.76,236.89,236.71,236.81,4734.0
2024-08-14 15:50:00,236.89,237.15,236.19,236.49,14934.0,236.89,237.15,236.19,236.49,14934.0
2024-08-14 15:55:00,236.46,236.78,236.17,236.21,53539.0,236.46,236.78,236.17,236.21,53539.0
2024-08-15 09:30:00,238.9,240.4,238.23,240.02,7637.0,238.9,240.4,238.23,240.02,7637.0
2024-08-15 09:35:00,240.46,240.46,238.9,239.68,752.0,240.46,240.46,238.9,239.68,752.0
2024-08-15 09:40:00,239.68,240.65,239.44,240.65,48801.0,239.68,240.65,239.44,240.65,48801.0
2024-08-15 09:45:00,240.61,241.02,239.56,240.1,5700.0,240.61,241.02,239.56,240.1,5700.0
2024-08-15 09:50:00,240.12,240.12,239.56,239.75,3381.0,240.12,240.12,239.56,239.75,3381.0
2024-08-15 09:55:00,239.97,240.05,238.71,238.72,6140.0,239.97,240.05,238.71,238.72,6140.0
2024-08-15 10:00:00,239.42,240.27,239.41,239.84,6400.0,239.42,240.27,239.41,239.84,6400.0
2024-08-15 10:05:00,239.67,239.92,239.32,239.81,5766.0,239.67,239.92,239.32,239.81,5766.0
2024-08-15 10:10:00,239.57,240.18,239.57,240.18,5806.0,239.57,240.18,239.57,240.18,5806.0
2024-08-15 10:15:00,240.18,240.68,240.18,240.68,4232.0,240.18,240.68,240.18,240.68,4232.0
2024-08-15 10:20:00,240.48,240.67,240.03,240.06,3137.0,240.48,240.67,240.03,240.06,3137.0
2024-08-15 10:25:00,240.02,240.71,239.99,240.49,3576.0,240.02,240.71,239.99,240.49,3576.0
2024-08-15 10:30:00,240.59,240.84,240.1,240.27,9045.0,240.59,240.84,240.1,240.27,9045.0
2024-08-15 10:35:00,240.37,240.61,240.03,240.03,3751.0,240.37,240.61,240.03,240.03,3751.0
2024-08-15 10:40:00,240.34,240.49,240.17,240.38,7469.0,240.34,240.49,240.17,240.38,7469.0
2024-08-15 10:45:00,240.38,240.49,240.22,240.37,4834.0,240.38,240.49,240.22,240.37,4834.0
2024-08-15 10:50:00,240.4,240.54,240.3,240.5,9415.0,240.4,240.54,240.3,240.5,9415.0
2024-08-15 10:55:00,240.36,240.6,240.35,240.48,16022.0,240.36,240.6,240.35,240.48,16022.0
2024-08-15 11:00:00,240.4,240.83,240.35,240.66,9712.0,240.4,240.83,240.35,240.66,9712.0
2024-08-15 11:05:00,240.66,240.88,240.6,240.72,6870.0,240.66,240.88,240.6,240.72,6870.0
2024-08-15 11:10:00,240.84,240.84,240.7,240.83,1400.0,240.84,240.84,240.7,240.83,1400.0
2024-08-15 11:15:00,240.82,241.03,240.82,241.0,4515.0,240.82,241.03,240.82,241.0,4515.0
2024-08-15 11:20:00,240.83,240.83,240.48,240.48,3390.0,240.83,240.83,240.48,240.48,3390.0
2024-08-15 11:25:00,240.48,240.73,240.22,240.22,2267.0,240.48,240.73,240.22,240.22,2267.0
2024-08-15 11:30:00,240.22,240.48,240.11,240.11,1188.0,240.22,240.48,240.11,240.11,1188.0
2024-08-15 11:35:00,240.11,240.41,240.11,240.26,1328.0,240.11,240.41,240.11,240.26,1328.0
2024-08-15 11:40:00,240.11,240.53,240.11,240.53,2338.0,240.11,240.53,240.11,240.53,2338.0
2024-08-15 11:45:00,240.38,240.63,240.38,240.63,10773.0,240.38,240.63,240.38,240.63,10773.0
2024-08-15 11:50:00,240.52,240.52,240.22,240.43,2154.0,240.52,240.52,240.22,240.43,2154.0
2024-08-15 11:55:00,240.29,240.44,240.1,240.1,468.0,240.29,240.44,240.1,240.1,468.0
2024-08-15 12:00:00,240.2,240.63,240.06,240.63,5595.0,240.2,240.63,240.06,240.63,5595.0
2024-08-15 12:05:00,240.56,240.69,240.54,240.59,851.0,240.56,240.69,240.54,240.59,851.0
2024-08-15 12:10:00,240.57,240.7,240.57,240.58,2026.0,240.57,240.7,240.57,240.58,2026.0
2024-08-15 12:15:00,240.66,240.75,240.43,240.44,2306.0,240.66,240.75,240.43,240.44,2306.0
2024-08-15 12:20:00,240.29,240.48,240.29,240.44,500.0,240.29,240.48,240.29,240.44,500.0
2024-08-15 12:25:00,240.43,240.43,240.43,240.43,1200.0,240.43,240.43,240.43,240.43,1200.0
2024-08-15 12:30:00,240.55,240.68,240.5,240.66,1966.0,240.55,240.68,240.5,240.66,1966.0
2024-08-15 12:35:00,240.6,240.75,240.6,240.63,828.0,240.6,240.75,240.6,240.63,828.0
2024-08-15 12:40:00,240.7,240.7,240.49,240.5,1005.0,240.7,240.7,240.49,240.5,1005.0
2024-08-15 12:45:00,240.45,240.45,239.68,239.9,1286.0,240.45,240.45,239.68,239.9,1286.0
2024-08-15 12:50:00,239.71,239.9,239.64,239.9,744.0,239.71,239.9,239.64,239.9,744.0
2024-08-15 12:55:00,239.74,240.18,239.74,240.18,2054.0,239.74,240.18,239.74,240.18,2054.0
2024-08-15 13:00:00,240.19,240.19,240.01,240.01,500.0,240.19,240.19,240.01,240.01,500.0
2024-08-15 13:05:00,240.32,240.32,240.04,240.24,552.0,240.32,240.32,240.04,240.24,552.0
2024-08-15 13:10:00,240.17,240.17,240.04,240.04,1300.0,240.17,240.17,240.04,240.04,1300.0
2024-08-15 13:15:00,239.95,240.12,239.86,239.86,2227.0,239.95,240.12,239.86,239.86,2227.0
2024-08-15 13:20:00,239.95,240.23,239.79,239.91,3596.0,239.95,240.23,239.79,239.91,3596.0
2024-08-15 13:25:00,239.76,240.12,239.76,240.0,1209.0,239.76,240.12,239.76,240.0,1209.0
2024-08-15 13:30:00,239.98,240.0,239.97,240.0,300.0,239.98,240.0,239.97,240.0,300.0
2024-08-15 13:35:00,239.95,239.96,239.95,239.96,300.0,239.95,239.96,239.95,239.96,300.0
2024-08-15 13:40:00,239.99,240.17,239.87,240.0,1012.0,239.99,240.17,239.87,240.0,1012.0
2024-08-15 13:45:00,240.16,240.3,240.16,240.17,2523.0,240.16,240.3,240.16,240.17,2523.0
2024-08-15 13:50:00,240.21,240.3,240.11,240.15,1149.0,240.21,240.3,240.11,240.15,1149.0
2024-08-15 13:55:00,240.26,240.3,240.07,240.24,3466.0,240.26,240.3,240.07,240.24,3466.0
2024-08-15 14:00:00,240.22,240.38,240.22,240.33,2159.0,240.22,240.38,240.22,240.33,2159.0
2024-08-15 14:05:00,240.36,240.36,239.98,239.98,1701.0,240.36,240.36,239.98,239.98,1701.0
2024-08-15 14:10:00,239.98,240.13,239.94,240.04,1750.0,239.98,240.13,239.94,240.04,1750.0
2024-08-15 14:15:00,239.89,239.89,239.78,239.86,2529.0,239.89,239.89,239.78,239.86,2529.0
2024-08-15 14:20:00,239.98,239.98,239.9,239.9,200.0,239.98,239.98,239.9,239.9,200.0
2024-08-15 14:25:00,239.71,239.99,239.71,239.95,1605.0,239.71,239.99,239.71,239.95,1605.0
2024-08-15 14:30:00,239.99,239.99,239.89,239.95,1533.0,239.99,239.99,239.89,239.95,1533.0
2024-08-15 14:35:00,239.91,240.25,239.83,240.25,6131.0,239.91,240.25,239.83,240.25,6131.0
2024-08-15 14:40:00,240.35,240.72,240.35,240.55,1100.0,240.35,240.72,240.35,240.55,1100.0
2024-08-15 14:45:00,240.55,240.64,240.46,240.61,600.0,240.55,240.64,240.46,240.61,600.0
2024-08-15 14:50:00,240.54,240.55,240.05,240.18,2990.0,240.54,240.55,240.05,240.18,2990.0
2024-08-15 14:55:00,240.08,240.31,240.08,240.31,1906.0,240.08,240.31,240.08,240.31,1906.0
2024-08-15 15:00:00,240.08,240.09,239.77,239.77,3450.0,240.08,240.09,239.77,239.77,3450.0
2024-08-15 15:05:00,239.89,240.04,239.81,239.97,4265.0,239.89,240.04,239.81,239.97,4265.0
2024-08-15 15:10:00,240.01,240.32,239.95,240.32,4626.0,240.01,240.32,239.95,240.32,4626.0
2024-08-15 15:15:00,240.36,240.87,240.36,240.75,3000.0,240.36,240.87,240.36,240.75,3000.0
2024-08-15 15:20:00,240.95,240.96,240.79,240.9,2039.0,240.95,240.96,240.79,240.9,2039.0
2024-08-15 15:25:00,240.94,241.08,240.7,240.76,5260.0,240.94,241.08,240.7,240.76,5260.0
2024-08-15 15:30:00,240.69,240.69,240.47,240.48,2686.0,240.69,240.69,240.47,240.48,2686.0
2024-08-15 15:35:00,240.47,241.07,240.38,241.01,5332.0,240.47,241.07,240.38,241.01,5332.0
2024-08-15 15:40:00,240.98,241.26,240.86,240.93,8397.0,240.98,241.26,240.86,240.93,8397.0
2024-08-15 15:45:00,240.87,240.87,240.34,240.6,9113.0,240.87,240.87,240.34,240.6,9113.0
2024-08-15 15:50:00,240.5,240.91,240.3,240.63,19961.0,240.5,240.91,240.3,240.63,19961.0
2024-08-15 15:55:00,240.66,241.08,240.37,241.05,60496.0,240.66,241.08,240.37,241.05,60496.0
2024-08-16 09:30:00,239.88,241.0,239.88,240.72,29445.0,239.88,241.0,239.88,240.72,29445.0
2024-08-16 09:35:00,240.27,240.27,239.3,239.3,593.0,240.27,240.27,239.3,239.3,593.0
2024-08-16 09:40:00,240.23,241.0,240.22,241.0,884.0,240.23,241.0,240.22,241.0,884.0
2024-08-16 09:45:00,240.34,240.34,238.97,239.41,2058.0,240.34,240.34,238.97,239.41,2058.0
2024-08-16 09:50:00,239.62,239.62,239.47,239.47,200.0,239.62,239.62,239.47,239.47,200.0
2024-08-16 09:55:00,239.96,240.24,239.89,240.05,1026.0,239.96,240.24,239.89,240.05,1026.0
2024-08-16 10:00:00,239.87,240.76,239.63,239.71,1525.0,239.87,240.76,239.63,239.71,1525.0
2024-08-16 10:05:00,239.66,239.66,239.28,239.54,820.0,239.66,239.66,239.28,239.54,820.0
2024-08-16 10:10:00,239.28,239.31,239.09,239.11,530.0,239.28,239.31,239.09,239.11,530.0
2024-08-16 10:15:00,239.24,239.24,238.91,239.12,714.0,239.24,239.24,238.91,239.12,714.0
2024-08-16 10:20:00,238.93,238.93,238.93,238.93,100.0,238.93,238.93,238.93,238.93,100.0
2024-08-16 10:25:00,239.06,239.1,238.7,239.04,3775.0,239.06,239.1,238.7,239.04,3775.0
2024-08-16 10:30:00,239.08,239.25,238.61,238.61,1335.0,239.08,239.25,238.61,238.61,1335.0
2024-08-16 10:35:00,238.9,238.9,238.75,238.75,400.0,238.9,238.9,238.75,238.75,400.0
2024-08-16 10:40:00,238.78,238.78,238.41,238.41,500.0,238.78,238.78,238.41,238.41,500.0
2024-08-16 10:45:00,238.65,238.93,238.65,238.68,1090.0,238.65,238.93,238.65,238.68,1090.0
2024-08-16 10:50:00,238.92,239.12,238.78,238.96,1400.0,238.92,239.12,238.78,238.96,1400.0
2024-08-16 10:55:00,239.03,239.1,238.92,238.93,500.0,239.03,239.1,238.92,238.93,500.0
2024-08-16 11:00:00,238.95,238.95,238.93,238.93,500.0,238.95,238.95,238.93,238.93,500.0
2024-08-16 11:05:00,238.79,239.25,238.62,239.25,2320.0,238.79,239.25,238.62,239.25,2320.0
2024-08-16 11:10:00,239.11,239.38,239.09,239.38,300.0,239.11,239.38,239.09,239.38,300.0
2024-08-16 11:15:00,239.05,239.05,239.04,239.05,100.0,239.05,239.05,239.04,239.05,100.0
2024-08-16 11:20:00,238.98,238.99,238.5,238.6,3697.0,238.98,238.99,238.5,238.6,3697.0
2024-08-16 11:25:00,238.61,238.84,238.6,238.8,3986.0,238.61,238.84,238.6,238.8,3986.0
2024-08-16 11:30:00,238.89,238.9,238.67,238.67,1663.0,238.89,238.9,238.67,238.67,1663.0
2024-08-16 11:35:00,238.67,238.67,238.17,238.18,2642.0,238.67,238.67,238.17,238.18,2642.0
2024-08-16 11:40:00,238.17,238.78,238.17,238.7,7513.0,238.17,238.78,238.17,238.7,7513.0
2024-08-16 11:45:00,238.81,239.61,238.81,239.48,2580.0,238.81,239.61,238.81,239.48,2580.0
2024-08-16 11:50:00,239.81,239.81,239.47,239.71,1440.0,239.81,239.81,239.47,239.71,1440.0
2024-08-16 11:55:00,239.77,240.01,239.76,239.76,1884.0,239.77,240.01,239.76,239.76,1884.0
2024-08-16 12:00:00,239.72,239.81,239.72,239.81,200.0,239.72,239.81,239.72,239.81,200.0
2024-08-16 12:05:00,239.65,239.75,239.65,239.75,200.0,239.65,239.75,239.65,239.75,200.0
2024-08-16 12:10:00,239.75,239.75,239.31,239.31,3356.0,239.75,239.75,239.31,239.31,3356.0
2024-08-16 12:15:00,239.2,239.49,239.2,239.46,1151.0,239.2,239.49,239.2,239.46,1151.0
2024-08-16 12:20:00,239.54,239.59,239.52,239.59,517.0,239.54,239.59,239.52,239.59,517.0
2024-08-16 12:25:00,239.5,239.5,239.29,239.29,886.0,239.5,239.5,239.29,239.29,886.0
2024-08-16 12:30:00,239.15,239.44,239.15,239.44,494.0,239.15,239.44,239.15,239.44,494.0
2024-08-16 12:35:00,239.6,239.6,239.41,239.41,300.0,239.6,239.6,239.41,239.41,300.0
2024-08-16 12:40:00,239.41,239.41,239.36,239.37,1286.0,239.41,239.41,239.36,239.37,1286.0
2024-08-16 12:45:00,239.46,239.46,239.36,239.36,300.0,239.46,239.46,239.36,239.36,300.0
2024-08-16 12:50:00,239.33,239.46,239.32,239.46,205.0,239.33,239.46,239.32,239.46,205.0
2024-08-16 12:55:00,239.37,239.65,239.24,239.65,2871.0,239.37,239.65,239.24,239.65,2871.0
2024-08-16 13:00:00,239.49,239.49,239.35,239.35,302.0,239.49,239.49,239.35,239.35,302.0
2024-08-16 13:05:00,239.26,239.26,239.14,239.21,832.0,239.26,239.26,239.14,239.21,832.0
2024-08-16 13:10:00,239.3,239.3,239.3,239.3,300.0,239.3,239.3,239.3,239.3,300.0
2024-08-16 13:15:00,239.4,239.42,238.96,239.01,6815.0,239.4,239.42,238.96,239.01,6815.0
2024-08-16 13:20:00,238.99,239.02,238.73,238.94,8099.0,238.99,239.02,238.73,238.94,8099.0
2024-08-16 13:25:00,238.83,238.9,238.83,238.9,902.0,238.83,238.9,238.83,238.9,902.0
2024-08-16 13:30:00,238.9,238.9,238.9,238.9,200.0,238.9,238.9,238.9,238.9,200.0
2024-08-16 13:35:00,238.93,238.93,238.57,238.57,2365.0,238.93,238.93,238.57,238.57,2365.0
2024-08-16 13:40:00,238.44,238.44,238.38,238.38,389.0,238.44,238.44,238.38,238.38,389.0
2024-08-16 13:45:00,238.38,238.52,238.37,238.52,300.0,238.38,238.52,238.37,238.52,300.0
2024-08-16 13:50:00,238.38,238.39,238.32,238.33,700.0,238.38,238.39,238.32,238.33,700.0
2024-08-16 13:55:00,238.39,238.64,238.34,238.64,600.0,238.39,238.64,238.34,238.64,600.0
2024-08-16 14:00:00,238.55,238.55,238.42,238.42,414.0,238.55,238.55,238.42,238.42,414.0
2024-08-16 14:05:00,238.45,238.54,238.45,238.54,510.0,238.45,238.54,238.45,238.54,510.0
2024-08-16 14:10:00,238.42,238.42,238.32,238.32,500.0,238.42,238.42,238.32,238.32,500.0
2024-08-16 14:15:00,238.34,238.55,238.31,238.55,1300.0,238.34,238.55,238.31,238.55,1300.0
2024-08-16 14:20:00,238.55,238.63,238.41,238.63,1733.0,238.55,238.63,238.41,238.63,1733.0
2024-08-16 14:25:00,238.49,238.6,238.49,238.49,400.0,238.49,238.6,238.49,238.49,400.0
2024-08-16 14:30:00,238.61,238.65,238.43,238.65,1012.0,238.61,238.65,238.43,238.65,1012.0
2024-08-16 14:35:00,238.69,239.02,238.69,239.02,500.0,238.69,239.02,238.69,239.02,500.0
2024-08-16 14:40:00,238.84,239.12,238.82,238.93,1286.0,238.84,239.12,238.82,238.93,1286.0
2024-08-16 14:45:00,239.02,239.07,238.85,239.06,400.0,239.02,239.07,238.85,239.06,400.0
2024-08-16 14:50:00,239.21,239.25,238.93,239.1,2100.0,239.21,239.25,238.93,239.1,2100.0
2024-08-16 14:55:00,239.11,239.24,239.1,239.22,870.0,239.11,239.24,239.1,239.22,870.0
2024-08-16 15:00:00,239.26,239.72,239.26,239.36,2700.0,239.26,239.72,239.26,239.36,2700.0
2024-08-16 15:05:00,239.19,239.19,239.13,239.15,870.0,239.19,239.19,239.13,239.15,870.0
2024-08-16 15:10:00,239.3,239.58,239.16,239.41,3431.0,239.3,239.58,239.16,239.41,3431.0
2024-08-16 15:15:00,239.34,239.35,239.34,239.34,1100.0,239.34,239.35,239.34,239.34,1100.0
2024-08-16 15:20:00,239.36,239.44,238.97,238.97,2318.0,239.36,239.44,238.97,238.97,2318.0
2024-08-16 15:25:00,239.11,239.25,239.03,239.14,1500.0,239.11,239.25,239.03,239.14,1500.0
2024-08-16 15:30:00,239.25,239.43,239.11,239.2,3563.0,239.25,239.43,239.11,239.2,3563.0
2024-08-16 15:35:00,239.3,239.51,239.3,239.51,1749.0,239.3,239.51,239.3,239.51,1749.0
2024-08-16 15:40:00,239.62,239.87,239.57,239.87,2008.0,239.62,239.87,239.57,239.87,2008.0
2024-08-16 15:45:00,239.65,239.79,239.52,239.7,4439.0,239.65,239.79,239.52,239.7,4439.0
2024-08-16 15:50:00,239.76,239.86,239.45,239.75,3778.0,239.76,239.86,239.45,239.75,3778.0
2024-08-16 15:55:00,239.64,240.04,239.45,239.48,26095.0,239.64,240.04,239.45,239.48,26095.0
2024-08-19 09:30:00,240.21,240.21,239.58,239.79,7844.0,240.21,240.21,239.58,239.79,7844.0
2024-08-19 09:35:00,239.79,239.79,238.84,238.84,500.0,239.79,239.79,238.84,238.84,500.0
2024-08-19 09:40:00,239.15,239.15,238.65,238.65,607.0,239.15,239.15,238.65,238.65,607.0
2024-08-19 09:45:00,239.18,239.74,239.0,239.74,2364.0,239.18,239.74,239.0,239.74,2364.0
2024-08-19 09:50:00,239.59,239.6,239.37,239.42,384.0,239.59,239.6,239.37,239.42,384.0
2024-08-19 09:55:00,239.46,239.46,239.46,239.46,100.0,239.46,239.46,239.46,239.46,100.0
2024-08-19 10:00:00,239.41,240.29,239.38,240.07,4710.0,239.41,240.29,239.38,240.07,4710.0
2024-08-19 10:05:00,240.06,240.5,239.95,240.16,2671.0,240.06,240.5,239.95,240.16,2671.0
2024-08-19 10:10:00,240.12,240.13,240.12,240.13,500.0,240.12,240.13,240.12,240.13,500.0
2024-08-19 10:15:00,239.86,239.86,239.4,239.4,361.0,239.86,239.86,239.4,239.4,361.0
2024-08-19 10:20:00,239.09,239.84,239.09,239.72,7214.0,239.09,239.84,239.09,239.72,7214.0
2024-08-19 10:25:00,239.77,240.05,239.77,240.03,1241.0,239.77,240.05,239.77,240.03,1241.0
2024-08-19 10:30:00,239.74,239.78,239.72,239.77,368.0,239.74,239.78,239.72,239.77,368.0
2024-08-19 10:35:00,239.47,239.58,239.36,239.36,556.0,239.47,239.58,239.36,239.36,556.0
2024-08-19 10:40:00,239.38,240.09,239.37,240.09,1514.0,239.38,240.09,239.37,240.09,1514.0
2024-08-19 10:45:00,240.09,240.09,239.85,239.85,1703.0,240.09,240.09,239.85,239.85,1703.0
2024-08-19 10:50:00,240.08,240.08,239.73,239.73,700.0,240.08,240.08,239.73,239.73,700.0
2024-08-19 10:55:00,239.66,240.11,239.66,239.94,2520.0,239.66,240.11,239.66,239.94,2520.0
2024-08-19 11:00:00,239.94,240.12,239.85,240.12,1333.0,239.94,240.12,239.85,240.12,1333.0
2024-08-19 11:05:00,240.08,240.08,239.92,240.07,590.0,240.08,240.08,239.92,240.07,590.0
2024-08-19 11:10:00,240.06,240.06,239.86,239.86,700.0,240.06,240.06,239.86,239.86,700.0
2024-08-19 11:15:00,239.83,240.27,239.83,240.13,2242.0,239.83,240.27,239.83,240.13,2242.0
2024-08-19 11:20:00,240.1,240.17,240.01,240.17,700.0,240.1,240.17,240.01,240.17,700.0
2024-08-19 11:25:00,240.02,240.12,239.97,239.98,2511.0,240.02,240.12,239.97,239.98,2511.0
2024-08-19 11:30:00,239.96,240.29,239.8,240.13,3097.0,239.96,240.29,239.8,240.13,3097.0
2024-08-19 11:35:00,240.14,240.29,240.12,240.12,1764.0,240.14,240.29,240.12,240.12,1764.0
2024-08-19 11:40:00,240.08,240.14,239.96,239.99,700.0,240.08,240.14,239.96,239.99,700.0
2024-08-19 11:45:00,240.0,240.16,239.92,239.92,2294.0,240.0,240.16,239.92,239.92,2294.0
2024-08-19 11:50:00,239.92,240.2,239.92,240.16,1560.0,239.92,240.2,239.92,240.16,1560.0
2024-08-19 11:55:00,240.16,240.17,239.92,239.98,800.0,240.16,240.17,239.92,239.98,800.0
2024-08-19 12:00:00,239.9,240.05,239.89,239.99,1002.0,239.9,240.05,239.89,239.99,1002.0
2024-08-19 12:05:00,239.8,240.12,239.8,240.12,417.0,239.8,240.12,239.8,240.12,417.0
2024-08-19 12:10:00,239.82,239.96,239.77,239.8,2466.0,239.82,239.96,239.77,239.8,2466.0
2024-08-19 12:15:00,240.11,240.12,239.8,239.98,979.0,240.11,240.12,239.8,239.98,979.0
2024-08-19 12:20:00,239.92,240.15,239.92,240.01,3717.0,239.92,240.15,239.92,240.01,3717.0
2024-08-19 12:25:00,240.01,240.28,240.0,240.28,2721.0,240.01,240.28,240.0,240.28,2721.0
2024-08-19 12:30:00,240.28,240.28,240.0,240.04,2233.0,240.28,240.28,240.0,240.04,2233.0
2024-08-19 12:35:00,240.09,240.1,239.99,240.09,850.0,240.09,240.1,239.99,240.09,850.0
2024-08-19 12:40:00,240.09,240.19,240.08,240.18,500.0,240.09,240.19,240.08,240.18,500.0
2024-08-19 12:45:00,240.11,240.22,240.03,240.22,3189.0,240.11,240.22,240.03,240.22,3189.0
2024-08-19 12:50:00,240.1,240.18,240.1,240.16,1927.0,240.1,240.18,240.1,240.16,1927.0
2024-08-19 12:55:00,240.15,240.33,240.14,240.28,4118.0,240.15,240.33,240.14,240.28,4118.0
2024-08-19 13:00:00,240.35,240.35,240.08,240.09,4067.0,240.35,240.35,240.08,240.09,4067.0
2024-08-19 13:05:00,240.09,240.4,240.08,240.36,3210.0,240.09,240.4,240.08,240.36,3210.0
2024-08-19 13:10:00,240.4,240.41,240.32,240.35,1600.0,240.4,240.41,240.32,240.35,1600.0
2024-08-19 13:15:00,240.34,240.41,240.34,240.41,400.0,240.34,240.41,240.34,240.41,400.0
2024-08-19 13:20:00,240.4,240.49,240.4,240.4,1105.0,240.4,240.49,240.4,240.4,1105.0
2024-08-19 13:25:00,240.41,240.41,240.16,240.29,3067.0,240.41,240.41,240.16,240.29,3067.0
2024-08-19 13:30:00,240.29,240.29,240.16,240.17,2079.0,240.29,240.29,240.16,240.17,2079.0
2024-08-19 13:35:00,240.29,240.46,240.28,240.39,2470.0,240.29,240.46,240.28,240.39,2470.0
2024-08-19 13:40:00,240.42,240.59,240.37,240.52,1635.0,240.42,240.59,240.37,240.52,1635.0
2024-08-19 13:45:00,240.52,240.53,240.5,240.53,700.0,240.52,240.53,240.5,240.53,700.0
2024-08-19 13:50:00,240.41,240.52,240.29,240.44,2272.0,240.41,240.52,240.29,240.44,2272.0
2024-08-19 13:55:00,240.44,240.51,240.29,240.51,831.0,240.44,240.51,240.29,240.51,831.0
2024-08-19 14:00:00,240.52,240.65,240.44,240.65,2704.0,240.52,240.65,240.44,240.65,2704.0
2024-08-19 14:05:00,240.68,240.69,240.68,240.69,900.0,240.68,240.69,240.68,240.69,900.0
2024-08-19 14:10:00,240.7,240.71,240.59,240.68,3303.0,240.7,240.71,240.59,240.68,3303.0
2024-08-19 14:15:00,240.67,240.76,240.63,240.76,1700.0,240.67,240.76,240.63,240.76,1700.0
2024-08-19 14:20:00,240.76,241.13,240.75,241.09,3774.0,240.76,241.13,240.75,241.09,3774.0
2024-08-19 14:25:00,241.16,242.1,241.01,242.1,14238.0,241.16,242.1,241.01,242.1,14238.0
2024-08-19 14:30:00,241.92,241.94,241.66,241.8,2673.0,241.92,241.94,241.66,241.8,2673.0
2024-08-19 14:35:00,241.8,241.81,241.65,241.67,2256.0,241.8,241.81,241.65,241.67,2256.0
2024-08-19 14:40:00,241.76,242.13,241.72,242.02,5041.0,241.76,242.13,241.72,242.02,5041.0
2024-08-19 14:45:00,242.0,242.0,241.73,241.73,2100.0,242.0,242.0,241.73,241.73,2100.0
2024-08-19 14:50:00,241.8,241.82,241.52,241.53,2934.0,241.8,241.82,241.52,241.53,2934.0
2024-08-19 14:55:00,241.53,241.67,241.5,241.6,1996.0,241.53,241.67,241.5,241.6,1996.0
2024-08-19 15:00:00,241.63,241.66,241.39,241.39,5435.0,241.63,241.66,241.39,241.39,5435.0
2024-08-19 15:05:00,241.5,241.76,241.39,241.63,2951.0,241.5,241.76,241.39,241.63,2951.0
2024-08-19 15:10:00,241.63,241.82,241.55,241.81,2763.0,241.63,241.82,241.55,241.81,2763.0
2024-08-19 15:15:00,241.75,241.92,241.68,241.92,2768.0,241.75,241.92,241.68,241.92,2768.0
2024-08-19 15:20:00,241.92,241.96,241.64,241.88,6455.0,241.92,241.96,241.64,241.88,6455.0
2024-08-19 15:25:00,241.88,241.96,241.76,241.89,3884.0,241.88,241.96,241.76,241.89,3884.0
2024-08-19 15:30:00,241.81,241.85,241.64,241.71,5795.0,241.81,241.85,241.64,241.71,5795.0
2024-08-19 15:35:00,241.73,241.84,241.7,241.73,4549.0,241.73,241.84,241.7,241.73,4549.0
2024-08-19 15:40:00,241.73,242.3,241.72,242.23,8582.0,241.73,242.3,241.72,242.23,8582.0
2024-08-19 15:45:00,242.23,242.54,242.2,242.31,30952.0,242.23,242.54,242.2,242.31,30952.0
2024-08-19 15:50:00,242.46,242.73,242.26,242.72,31278.0,242.46,242.73,242.26,242.72,31278.0
2024-08-19 15:55:00,242.63,243.48,242.51,243.29,82054.0,242.63,243.48,242.51,243.29,82054.0
2024-08-20 09:30:00,243.11,243.11,241.87,242.97,6561.0,243.11,243.11,241.87,242.97,6561.0
2024-08-20 09:35:00,243.09,244.0,243.09,243.68,2215.0,243.09,244.0,243.09,243.68,2215.0
2024-08-20 09:40:00,242.98,243.14,242.98,243.14,2207.0,242.98,243.14,242.98,243.14,2207.0
2024-08-20 09:45:00,243.55,244.66,243.06,244.25,4196.0,243.55,244.66,243.06,244.25,4196.0
2024-08-20 09:50:00,244.64,244.93,244.02,244.43,3864.0,244.64,244.93,244.02,244.43,3864.0
2024-08-20 09:55:00,244.32,244.69,244.19,244.55,8231.0,244.32,244.69,244.19,244.55,8231.0
2024-08-20 10:00:00,244.46,244.59,244.02,244.35,4556.0,244.46,244.59,244.02,244.35,4556.0
2024-08-20 10:05:00,244.03,244.71,243.96,244.56,7245.0,244.03,244.71,243.96,244.56,7245.0
2024-08-20 10:10:00,244.5,244.61,244.22,244.42,8965.0,244.5,244.61,244.22,244.42,8965.0
2024-08-20 10:15:00,244.42,244.42,244.16,244.18,5915.0,244.42,244.42,244.16,244.18,5915.0
2024-08-20 10:20:00,244.2,244.49,244.04,244.3,14831.0,244.2,244.49,244.04,244.3,14831.0
2024-08-20 10:25:00,244.3,244.45,243.98,244.45,6545.0,244.3,244.45,243.98,244.45,6545.0
2024-08-20 10:30:00,244.28,244.54,244.21,244.49,5749.0,244.28,244.54,244.21,244.49,5749.0
2024-08-20 10:35:00,244.48,244.48,244.0,244.41,3251.0,244.48,244.48,244.0,244.41,3251.0
2024-08-20 10:40:00,244.37,244.51,244.02,244.08,5876.0,244.37,244.51,244.02,244.08,5876.0
2024-08-20 10:45:00,244.08,244.42,243.71,244.22,7801.0,244.08,244.42,243.71,244.22,7801.0
2024-08-20 10:50:00,244.33,244.42,244.13,244.29,2557.0,244.33,244.42,244.13,244.29,2557.0
2024-08-20 10:55:00,244.25,244.4,244.03,244.18,24611.0,244.25,244.4,244.03,244.18,24611.0
2024-08-20 11:00:00,244.1,244.18,243.81,244.1,8542.0,244.1,244.18,243.81,244.1,8542.0
2024-08-20 11:05:00,244.09,244.41,244.05,244.11,5412.0,244.09,244.41,244.05,244.11,5412.0
2024-08-20 11:10:00,244.09,244.1,243.75,243.93,8791.0,244.09,244.1,243.75,243.93,8791.0
2024-08-20 11:15:00,243.93,244.31,243.77,244.29,4849.0,243.93,244.31,243.77,244.29,4849.0
2024-08-20 11:20:00,244.29,244.98,244.29,244.38,7275.0,244.29,244.98,244.29,244.38,7275.0
2024-08-20 11:25:00,244.5,244.58,244.41,244.52,3568.0,244.5,244.58,244.41,244.52,3568.0
2024-08-20 11:30:00,244.41,244.67,244.36,244.66,8260.0,244.41,244.67,244.36,244.66,8260.0
2024-08-20 11:35:00,244.63,244.68,244.5,244.52,6516.0,244.63,244.68,244.5,244.52,6516.0
2024-08-20 11:40:00,244.65,244.78,244.46,244.73,6850.0,244.65,244.78,244.46,244.73,6850.0
2024-08-20 11:45:00,244.64,244.83,244.64,244.76,2696.0,244.64,244.83,244.64,244.76,2696.0
2024-08-20 11:50:00,244.84,245.05,244.68,245.03,4819.0,244.84,245.05,244.68,245.03,4819.0
2024-08-20 11:55:00,245.13,245.41,245.13,245.33,6030.0,245.13,245.41,245.13,245.33,6030.0
2024-08-20 12:00:00,245.4,245.44,245.23,245.31,8402.0,245.4,245.44,245.23,245.31,8402.0
2024-08-20 12:05:00,245.29,245.38,245.12,245.12,6204.0,245.29,245.38,245.12,245.12,6204.0
2024-08-20 12:10:00,245.17,245.52,245.11,245.25,5081.0,245.17,245.52,245.11,245.25,5081.0
2024-08-20 12:15:00,245.17,245.19,245.13,245.13,928.0,245.17,245.19,245.13,245.13,928.0
2024-08-20 12:20:00,245.3,245.3,245.1,245.19,4493.0,245.3,245.3,245.1,245.19,4493.0
2024-08-20 12:25:00,245.18,245.37,245.13,245.3,8316.0,245.18,245.37,245.13,245.3,8316.0
2024-08-20 12:30:00,245.24,245.31,244.99,245.11,4620.0,245.24,245.31,244.99,245.11,4620.0
2024-08-20 12:35:00,245.12,245.25,245.11,245.25,700.0,245.12,245.25,245.11,245.25,700.0
2024-08-20 12:40:00,245.15,245.34,245.13,245.21,9144.0,245.15,245.34,245.13,245.21,9144.0
2024-08-20 12:45:00,245.13,245.31,245.12,245.3,4438.0,245.13,245.31,245.12,245.3,4438.0
2024-08-20 12:50:00,245.28,245.49,245.21,245.49,5358.0,245.28,245.49,245.21,245.49,5358.0
2024-08-20 12:55:00,245.54,245.56,245.4,245.48,9642.0,245.54,245.56,245.4,245.48,9642.0
2024-08-20 13:00:00,245.47,245.47,245.25,245.44,23958.0,245.47,245.47,245.25,245.44,23958.0
2024-08-20 13:05:00,245.29,245.71,245.29,245.71,2947.0,245.29,245.71,245.29,245.71,2947.0
2024-08-20 13:10:00,245.75,245.9,245.62,245.7,7242.0,245.75,245.9,245.62,245.7,7242.0
2024-08-20 13:15:00,245.56,245.76,245.56,245.76,2103.0,245.56,245.76,245.56,245.76,2103.0
2024-08-20 13:20:00,245.74,245.74,245.47,245.55,16284.0,245.74,245.74,245.47,245.55,16284.0
2024-08-20 13:25:00,245.54,245.9,245.44,245.78,10380.0,245.54,245.9,245.44,245.78,10380.0
2024-08-20 13:30:00,245.92,246.19,245.82,245.97,9139.0,245.92,246.19,245.82,245.97,9139.0
2024-08-20 13:35:00,245.94,246.03,245.82,245.96,6398.0,245.94,246.03,245.82,245.96,6398.0
2024-08-20 13:40:00,245.96,246.16,245.95,246.16,6825.0,245.96,246.16,245.95,246.16,6825.0
2024-08-20 13:45:00,246.15,246.54,246.15,246.54,1643.0,246.15,246.54,246.15,246.54,1643.0
2024-08-20 13:50:00,246.52,246.61,246.45,246.46,2000.0,246.52,246.61,246.45,246.46,2000.0
2024-08-20 13:55:00,246.5,246.69,246.42,246.69,4320.0,246.5,246.69,246.42,246.69,4320.0
2024-08-20 14:00:00,246.63,246.96,246.63,246.96,3052.0,246.63,246.96,246.63,246.96,3052.0
2024-08-20 14:05:00,246.76,246.97,246.58,246.75,2984.0,246.76,246.97,246.58,246.75,2984.0
2024-08-20 14:10:00,246.61,246.79,246.47,246.79,4917.0,246.61,246.79,246.47,246.79,4917.0
2024-08-20 14:15:00,246.9,247.03,246.75,246.93,4090.0,246.9,247.03,246.75,246.93,4090.0
2024-08-20 14:20:00,247.02,247.24,246.95,247.24,3154.0,247.02,247.24,246.95,247.24,3154.0
2024-08-20 14:25:00,247.15,247.25,246.99,247.18,12210.0,247.15,247.25,246.99,247.18,12210.0
2024-08-20 14:30:00,247.19,247.4,247.12,247.13,5231.0,247.19,247.4,247.12,247.13,5231.0
2024-08-20 14:35:00,247.17,247.17,247.08,247.09,1900.0,247.17,247.17,247.08,247.09,1900.0
2024-08-20 14:40:00,247.0,247.23,246.98,246.98,1995.0,247.0,247.23,246.98,246.98,1995.0
2024-08-20 14:45:00,247.01,247.12,246.89,246.98,3633.0,247.01,247.12,246.89,246.98,3633.0
2024-08-20 14:50:00,246.93,247.07,246.84,247.03,9489.0,246.93,247.07,246.84,247.03,9489.0
2024-08-20 14:55:00,247.08,247.1,246.82,246.96,1400.0,247.08,247.1,246.82,246.96,1400.0
2024-08-20 15:00:00,246.87,246.88,246.72,246.73,1100.0,246.87,246.88,246.72,246.73,1100.0
2024-08-20 15:05:00,246.72,246.72,246.36,246.44,1720.0,246.72,246.72,246.36,246.44,1720.0
2024-08-20 15:10:00,246.45,246.68,246.4,246.68,2277.0,246.45,246.68,246.4,246.68,2277.0
2024-08-20 15:15:00,246.56,246.73,246.42,246.45,3824.0,246.56,246.73,246.42,246.45,3824.0
2024-08-20 15:20:00,246.43,246.43,246.09,246.19,2907.0,246.43,246.43,246.09,246.19,2907.0
2024-08-20 15:25:00,246.31,246.31,246.08,246.08,4371.0,246.31,246.31,246.08,246.08,4371.0
2024-08-20 15:30:00,246.38,246.38,245.92,246.01,3007.0,246.38,246.38,245.92,246.01,3007.0
2024-08-20 15:35:00,245.92,246.29,245.92,246.29,4757.0,245.92,246.29,245.92,246.29,4757.0
2024-08-20 15:40:00,246.09,246.5,245.99,246.0,11690.0,246.09,246.5,245.99,246.0,11690.0
2024-08-20 15:45:00,246.07,246.72,246.07,246.64,11596.0,246.07,246.72,246.07,246.64,11596.0
2024-08-20 15:50:00,246.91,247.06,246.61,247.0,27291.0,246.91,247.06,246.61,247.0,27291.0
2024-08-20 15:55:00,246.93,247.08,246.74,246.77,114697.0,246.93,247.08,246.74,246.77,114697.0
2024-08-21 09:30:00,247.55,248.04,245.96,246.61,18333.0,247.55,248.04,245.96,246.61,18333.0
2024-08-21 09:35:00,246.84,248.21,246.84,247.68,2100.0,246.84,248.21,246.84,247.68,2100.0
2024-08-21 09:40:00,247.58,247.77,247.58,247.62,300.0,247.58,247.77,247.58,247.62,300.0
2024-08-21 09:45:00,247.74,247.74,247.07,247.08,2470.0,247.74,247.74,247.07,247.08,2470.0
2024-08-21 09:50:00,246.95,247.44,246.94,247.32,3810.0,246.95,247.44,246.94,247.32,3810.0
2024-08-21 09:55:00,247.29,247.48,247.24,247.27,1505.0,247.29,247.48,247.24,247.27,1505.0
2024-08-21 10:00:00,247.27,247.27,246.73,246.87,16103.0,247.27,247.27,246.73,246.87,16103.0
2024-08-21 10:05:00,246.77,246.77,246.38,246.49,1421.0,246.77,246.77,246.38,246.49,1421.0
2024-08-21 10:10:00,246.62,246.73,245.72,245.72,2606.0,246.62,246.73,245.72,245.72,2606.0
2024-08-21 10:15:00,245.67,245.91,245.48,245.7,1100.0,245.67,245.91,245.48,245.7,1100.0
2024-08-21 10:20:00,245.9,245.99,245.7,245.89,2505.0,245.9,245.99,245.7,245.89,2505.0
2024-08-21 10:25:00,245.92,246.36,245.9,246.28,3008.0,245.92,246.36,245.9,246.28,3008.0
2024-08-21 10:30:00,246.44,246.45,246.09,246.37,2415.0,246.44,246.45,246.09,246.37,2415.0
2024-08-21 10:35:00,246.49,246.9,246.39,246.81,3315.0,246.49,246.9,246.39,246.81,3315.0
2024-08-21 10:40:00,246.86,247.13,246.78,246.79,3779.0,246.86,247.13,246.78,246.79,3779.0
2024-08-21 10:45:00,246.82,246.82,246.08,246.2,1412.0,246.82,246.82,246.08,246.2,1412.0
2024-08-21 10:50:00,246.14,246.42,245.92,246.42,5717.0,246.14,246.42,245.92,246.42,5717.0
2024-08-21 10:55:00,246.5,246.59,246.42,246.52,1743.0,246.5,246.59,246.42,246.52,1743.0
2024-08-21 11:00:00,246.6,246.87,246.5,246.87,3042.0,246.6,246.87,246.5,246.87,3042.0
2024-08-21 11:05:00,246.97,247.03,246.87,246.9,1385.0,246.97,247.03,246.87,246.9,1385.0
2024-08-21 11:10:00,246.91,247.2,246.9,247.2,765.0,246.91,247.2,246.9,247.2,765.0
2024-08-21 11:15:00,247.13,247.13,246.95,247.03,2552.0,247.13,247.13,246.95,247.03,2552.0
2024-08-21 11:20:00,247.03,247.17,246.89,247.14,1982.0,247.03,247.17,246.89,247.14,1982.0
2024-08-21 11:25:00,247.11,247.11,247.1,247.11,100.0,247.11,247.11,247.1,247.11,100.0
2024-08-21 11:30:00,247.11,247.27,247.02,247.03,1191.0,247.11,247.27,247.02,247.03,1191.0
2024-08-21 11:35:00,247.23,247.57,247.11,247.57,4047.0,247.23,247.57,247.11,247.57,4047.0
2024-08-21 11:40:00,247.59,247.93,247.55,247.84,10851.0,247.59,247.93,247.55,247.84,10851.0
2024-08-21 11:45:00,247.74,247.78,247.08,247.11,2731.0,247.74,247.78,247.08,247.11,2731.0
2024-08-21 11:50:00,246.89,246.89,246.68,246.83,1001.0,246.89,246.89,246.68,246.83,1001.0
2024-08-21 11:55:00,246.81,246.93,246.78,246.93,400.0,246.81,246.93,246.78,246.93,400.0
2024-08-21 12:00:00,246.87,246.95,246.72,246.82,1338.0,246.87,246.95,246.72,246.82,1338.0
2024-08-21 12:05:00,246.85,246.9,246.64,246.78,1584.0,246.85,246.9,246.64,246.78,1584.0
2024-08-21 12:10:00,246.75,246.91,246.75,246.87,1034.0,246.75,246.91,246.75,246.87,1034.0
2024-08-21 12:15:00,246.87,246.87,246.63,246.72,3371.0,246.87,246.87,246.63,246.72,3371.0
2024-08-21 12:20:00,246.82,246.97,246.82,246.92,2482.0,246.82,246.97,246.82,246.92,2482.0
2024-08-21 12:25:00,246.92,246.97,246.69,246.79,2227.0,246.92,246.97,246.69,246.79,2227.0
2024-08-21 12:30:00,246.93,247.05,246.87,246.91,3444.0,246.93,247.05,246.87,246.91,3444.0
2024-08-21 12:35:00,246.94,246.99,246.84,246.84,1100.0,246.94,246.99,246.84,246.84,1100.0
2024-08-21 12:40:00,247.0,247.0,246.9,246.9,466.0,247.0,247.0,246.9,246.9,466.0
2024-08-21 12:45:00,246.91,246.91,246.85,246.91,504.0,246.91,246.91,246.85,246.91,504.0
2024-08-21 12:50:00,246.85,246.98,246.81,246.93,2533.0,246.85,246.98,246.81,246.93,2533.0
2024-08-21 12:55:00,246.94,247.08,246.84,246.96,13031.0,246.94,247.08,246.84,246.96,13031.0
2024-08-21 13:00:00,246.99,247.14,246.91,246.99,2622.0,246.99,247.14,246.91,246.99,2622.0
2024-08-21 13:05:00,246.91,246.91,246.52,246.6,1445.0,246.91,246.91,246.52,246.6,1445.0
2024-08-21 13:10:00,246.62,246.83,246.62,246.69,2414.0,246.62,246.83,246.62,246.69,2414.0
2024-08-21 13:15:00,246.69,246.8,246.62,246.71,8772.0,246.69,246.8,246.62,246.71,8772.0
2024-08-21 13:20:00,246.69,247.16,246.69,246.77,10714.0,246.69,247.16,246.69,246.77,10714.0
2024-08-21 13:25:00,246.67,246.84,246.67,246.8,700.0,246.67,246.84,246.67,246.8,700.0
2024-08-21 13:30:00,246.78,247.2,246.78,247.16,1165.0,246.78,247.2,246.78,247.16,1165.0
2024-08-21 13:35:00,247.14,247.14,247.03,247.11,728.0,247.14,247.14,247.03,247.11,728.0
2024-08-21 13:40:00,247.04,247.04,246.93,246.93,209.0,247.04,247.04,246.93,246.93,209.0
2024-08-21 13:45:00,247.03,247.46,247.0,247.42,5851.0,247.03,247.46,247.0,247.42,5851.0
2024-08-21 13:50:00,247.53,247.59,247.49,247.5,855.0,247.53,247.59,247.49,247.5,855.0
2024-08-21 13:55:00,247.52,247.55,247.2,247.29,8975.0,247.52,247.55,247.2,247.29,8975.0
2024-08-21 14:00:00,247.28,247.62,247.27,247.27,6876.0,247.28,247.62,247.27,247.27,6876.0
2024-08-21 14:05:00,247.27,247.32,246.72,246.84,7442.0,247.27,247.32,246.72,246.84,7442.0
2024-08-21 14:10:00,246.86,246.95,246.53,246.71,5642.0,246.86,246.95,246.53,246.71,5642.0
2024-08-21 14:15:00,246.82,246.86,246.71,246.71,952.0,246.82,246.86,246.71,246.71,952.0
2024-08-21 14:20:00,246.59,246.72,246.57,246.59,567.0,246.59,246.72,246.57,246.59,567.0
2024-08-21 14:25:00,246.74,246.85,246.73,246.85,1300.0,246.74,246.85,246.73,246.85,1300.0
2024-08-21 14:30:00,246.9,247.02,246.87,247.02,2958.0,246.9,247.02,246.87,247.02,2958.0
2024-08-21 14:35:00,246.89,246.89,246.57,246.57,510.0,246.89,246.89,246.57,246.57,510.0
2024-08-21 14:40:00,246.54,246.59,246.45,246.51,500.0,246.54,246.59,246.45,246.51,500.0
2024-08-21 14:45:00,246.46,246.6,246.32,246.56,1786.0,246.46,246.6,246.32,246.56,1786.0
2024-08-21 14:50:00,246.64,246.65,246.47,246.64,3410.0,246.64,246.65,246.47,246.64,3410.0
2024-08-21 14:55:00,246.61,246.61,246.51,246.61,536.0,246.61,246.61,246.51,246.61,536.0
2024-08-21 15:00:00,246.64,246.73,246.24,246.3,13707.0,246.64,246.73,246.24,246.3,13707.0
2024-08-21 15:05:00,246.29,246.48,246.27,246.35,4214.0,246.29,246.48,246.27,246.35,4214.0
2024-08-21 15:10:00,246.48,246.6,246.28,246.36,3309.0,246.48,246.6,246.28,246.36,3309.0
2024-08-21 15:15:00,246.23,246.47,246.13,246.47,1550.0,246.23,246.47,246.13,246.47,1550.0
2024-08-21 15:20:00,246.34,246.38,246.2,246.3,3600.0,246.34,246.38,246.2,246.3,3600.0
2024-08-21 15:25:00,246.37,246.64,246.37,246.56,1759.0,246.37,246.64,246.37,246.56,1759.0
2024-08-21 15:30:00,246.56,246.57,246.33,246.54,2002.0,246.56,246.57,246.33,246.54,2002.0
2024-08-21 15:35:00,246.36,246.48,246.36,246.42,800.0,246.36,246.48,246.36,246.42,800.0
2024-08-21 15:40:00,246.5,246.73,246.46,246.62,6313.0,246.5,246.73,246.46,246.62,6313.0
2024-08-21 15:45:00,246.61,246.94,246.6,246.84,6071.0,246.61,246.94,246.6,246.84,6071.0
2024-08-21 15:50:00,246.94,247.49,246.86,247.31,14622.0,246.94,247.49,246.86,247.31,14622.0
2024-08-21 15:55:00,247.2,247.34,246.73,247.09,63076.0,247.2,247.34,246.73,247.09,63076.0
2024-08-22 09:30:00,248.68,248.68,247.36,247.36,4279.0,248.68,248.68,247.36,247.36,4279.0
2024-08-22 09:35:00,248.52,248.52,246.92,247.69,1183.0,248.52,248.52,246.92,247.69,1183.0
2024-08-22 09:40:00,247.65,248.04,246.78,247.15,7850.0,247.65,248.04,246.78,247.15,7850.0
2024-08-22 09:45:00,247.49,247.66,246.53,246.53,2489.0,247.49,247.66,246.53,246.53,2489.0
2024-08-22 09:50:00,246.53,246.84,245.7,246.35,9684.0,246.53,246.84,245.7,246.35,9684.0
2024-08-22 09:55:00,246.19,246.69,245.59,245.61,3497.0,246.19,246.69,245.59,245.61,3497.0
2024-08-22 10:00:00,245.6,246.34,245.09,246.17,5630.0,245.6,246.34,245.09,246.17,5630.0
2024-08-22 10:05:00,246.34,246.42,245.62,245.95,4001.0,246.34,246.42,245.62,245.95,4001.0
2024-08-22 10:10:00,245.95,245.95,245.67,245.68,11500.0,245.95,245.95,245.67,245.68,11500.0
2024-08-22 10:15:00,246.21,246.65,246.02,246.63,4100.0,246.21,246.65,246.02,246.63,4100.0
2024-08-22 10:20:00,246.47,246.56,246.34,246.34,2200.0,246.47,246.56,246.34,246.34,2200.0
2024-08-22 10:25:00,246.56,246.78,246.46,246.54,3270.0,246.56,246.78,246.46,246.54,3270.0
2024-08-22 10:30:00,246.56,246.74,246.25,246.74,5354.0,246.56,246.74,246.25,246.74,5354.0
2024-08-22 10:35:00,246.71,247.05,246.7,247.02,3562.0,246.71,247.05,246.7,247.02,3562.0
2024-08-22 10:40:00,246.88,247.15,246.75,247.15,1299.0,246.88,247.15,246.75,247.15,1299.0
2024-08-22 10:45:00,247.04,247.04,246.85,246.89,701.0,247.04,247.04,246.85,246.89,701.0
2024-08-22 10:50:00,247.07,247.33,246.9,247.33,1550.0,247.07,247.33,246.9,247.33,1550.0
2024-08-22 10:55:00,247.12,247.3,246.8,246.86,1349.0,247.12,247.3,246.8,246.86,1349.0
2024-08-22 11:00:00,246.7,246.86,246.7,246.86,879.0,246.7,246.86,246.7,246.86,879.0
2024-08-22 11:05:00,246.94,246.94,246.73,246.82,550.0,246.94,246.94,246.73,246.82,550.0
2024-08-22 11:10:00,246.68,246.92,246.67,246.68,2316.0,246.68,246.92,246.67,246.68,2316.0
2024-08-22 11:15:00,246.66,246.66,246.66,246.66,103.0,246.66,246.66,246.66,246.66,103.0
2024-08-22 11:20:00,246.53,246.53,246.26,246.49,1710.0,246.53,246.53,246.26,246.49,1710.0
2024-08-22 11:25:00,246.59,246.72,246.48,246.72,5925.0,246.59,246.72,246.48,246.72,5925.0
2024-08-22 11:30:00,246.83,246.98,246.75,246.98,1196.0,246.83,246.98,246.75,246.98,1196.0
2024-08-22 11:35:00,247.03,247.03,246.82,246.83,809.0,247.03,247.03,246.82,246.83,809.0
2024-08-22 11:40:00,246.75,246.75,246.59,246.61,625.0,246.75,246.75,246.59,246.61,625.0
2024-08-22 11:45:00,246.63,246.63,246.45,246.58,1411.0,246.63,246.63,246.45,246.58,1411.0
2024-08-22 11:50:00,246.46,246.63,246.35,246.55,600.0,246.46,246.63,246.35,246.55,600.0
2024-08-22 11:55:00,246.75,247.0,246.66,246.96,1682.0,246.75,247.0,246.66,246.96,1682.0
2024-08-22 12:00:00,247.1,247.35,247.07,247.28,2226.0,247.1,247.35,247.07,247.28,2226.0
2024-08-22 12:05:00,247.25,247.25,247.04,247.21,388.0,247.25,247.25,247.04,247.21,388.0
2024-08-22 12:10:00,247.46,247.46,247.2,247.31,332.0,247.46,247.46,247.2,247.31,332.0
2024-08-22 12:15:00,247.44,247.5,247.23,247.23,621.0,247.44,247.5,247.23,247.23,621.0
2024-08-22 12:20:00,247.56,247.56,247.3,247.3,800.0,247.56,247.56,247.3,247.3,800.0
2024-08-22 12:25:00,247.45,247.82,247.45,247.64,1104.0,247.45,247.82,247.45,247.64,1104.0
2024-08-22 12:30:00,247.65,247.65,247.64,247.64,200.0,247.65,247.65,247.64,247.64,200.0
2024-08-22 12:35:00,247.64,247.64,247.42,247.42,960.0,247.64,247.64,247.42,247.42,960.0
2024-08-22 12:40:00,247.58,247.64,247.42,247.49,7533.0,247.58,247.64,247.42,247.49,7533.0
2024-08-22 12:45:00,247.49,247.49,247.36,247.36,1067.0,247.49,247.49,247.36,247.36,1067.0
2024-08-22 12:50:00,247.14,247.31,246.63,246.64,8169.0,247.14,247.31,246.63,246.64,8169.0
2024-08-22 12:55:00,246.45,246.65,246.29,246.3,1366.0,246.45,246.65,246.29,246.3,1366.0
2024-08-22 13:00:00,246.21,246.21,246.2,246.21,197.0,246.21,246.21,246.2,246.21,197.0
2024-08-22 13:05:00,246.1,246.43,246.09,246.34,2443.0,246.1,246.43,246.09,246.34,2443.0
2024-08-22 13:10:00,246.41,246.93,246.4,246.74,1649.0,246.41,246.93,246.4,246.74,1649.0
2024-08-22 13:15:00,246.65,246.66,246.64,246.65,700.0,246.65,246.66,246.64,246.65,700.0
2024-08-22 13:20:00,246.65,246.65,246.38,246.47,2203.0,246.65,246.65,246.38,246.47,2203.0
2024-08-22 13:25:00,246.32,246.39,246.32,246.34,395.0,246.32,246.39,246.32,246.34,395.0
2024-08-22 13:30:00,246.23,246.33,245.8,246.02,2824.0,246.23,246.33,245.8,246.02,2824.0
2024-08-22 13:35:00,245.97,246.18,245.96,246.16,1300.0,245.97,246.18,245.96,246.16,1300.0
2024-08-22 13:40:00,245.87,246.01,245.77,245.94,1004.0,245.87,246.01,245.77,245.94,1004.0
2024-08-22 13:45:00,245.8,245.8,245.48,245.48,1850.0,245.8,245.8,245.48,245.48,1850.0
2024-08-22 13:50:00,245.55,245.71,245.01,245.01,1149.0,245.55,245.71,245.01,245.01,1149.0
2024-08-22 13:55:00,245.04,245.04,244.49,244.52,5953.0,245.04,245.04,244.49,244.52,5953.0
2024-08-22 14:00:00,244.64,244.85,244.49,244.7,1900.0,244.64,244.85,244.49,244.7,1900.0
2024-08-22 14:05:00,244.7,244.89,244.55,244.57,1516.0,244.7,244.89,244.55,244.57,1516.0
2024-08-22 14:10:00,244.91,245.04,244.85,244.85,1363.0,244.91,245.04,244.85,244.85,1363.0
2024-08-22 14:15:00,244.9,245.31,244.8,245.31,1545.0,244.9,245.31,244.8,245.31,1545.0
2024-08-22 14:20:00,245.05,245.05,244.88,244.88,300.0,245.05,245.05,244.88,244.88,300.0
2024-08-22 14:25:00,244.72,244.96,244.7,244.8,1805.0,244.72,244.96,244.7,244.8,1805.0
2024-08-22 14:30:00,244.61,245.06,244.61,244.98,3400.0,244.61,245.06,244.61,244.98,3400.0
2024-08-22 14:35:00,244.96,244.99,244.68,244.83,1351.0,244.96,244.99,244.68,244.83,1351.0
2024-08-22 14:40:00,244.67,244.85,244.59,244.85,1552.0,244.67,244.85,244.59,244.85,1552.0
2024-08-22 14:45:00,244.85,245.03,244.67,244.68,7847.0,244.85,245.03,244.67,244.68,7847.0
2024-08-22 14:50:00,244.69,244.88,244.62,244.67,2059.0,244.69,244.88,244.62,244.67,2059.0
2024-08-22 14:55:00,244.73,244.74,244.24,244.48,2407.0,244.73,244.74,244.24,244.48,2407.0
2024-08-22 15:00:00,244.54,244.83,244.49,244.57,2656.0,244.54,244.83,244.49,244.57,2656.0
2024-08-22 15:05:00,244.7,244.7,244.48,244.49,615.0,244.7,244.7,244.48,244.49,615.0
2024-08-22 15:10:00,244.58,244.88,244.48,244.88,5154.0,244.58,244.88,244.48,244.88,5154.0
2024-08-22 15:15:00,244.76,244.95,244.48,244.48,2900.0,244.76,244.95,244.48,244.48,2900.0
2024-08-22 15:20:00,244.76,244.76,244.29,244.4,2202.0,244.76,244.76,244.29,244.4,2202.0
2024-08-22 15:25:00,244.39,244.79,244.38,244.72,5912.0,244.39,244.79,244.38,244.72,5912.0
2024-08-22 15:30:00,244.83,244.94,244.73,244.85,2192.0,244.83,244.94,244.73,244.85,2192.0
2024-08-22 15:35:00,244.68,244.92,244.68,244.69,3939.0,244.68,244.92,244.68,244.69,3939.0
2024-08-22 15:40:00,244.65,244.79,244.43,244.51,4769.0,244.65,244.79,244.43,244.51,4769.0
2024-08-22 15:45:00,244.65,245.06,244.65,244.87,7611.0,244.65,245.06,244.65,244.87,7611.0
2024-08-22 15:50:00,244.89,244.97,244.27,244.73,12880.0,244.89,244.97,244.27,244.73,12880.0
2024-08-22 15:55:00,244.74,245.22,244.72,244.96,31270.0,244.74,245.22,244.72,244.96,31270.0
2024-08-23 09:30:00,247.85,248.22,247.44,248.22,11186.0,247.85,248.22,247.44,248.22,11186.0
2024-08-23 09:35:00,248.24,248.92,248.24,248.92,300.0,248.24,248.92,248.24,248.92,300.0
2024-08-23 09:40:00,248.42,248.42,247.05,247.06,1094.0,248.42,248.42,247.05,247.06,1094.0
2024-08-23 09:45:00,247.43,247.43,246.79,246.81,9647.0,247.43,247.43,246.79,246.81,9647.0
2024-08-23 09:50:00,246.5,246.51,245.82,246.51,1209.0,246.5,246.51,245.82,246.51,1209.0
2024-08-23 09:55:00,246.45,246.7,246.29,246.7,500.0,246.45,246.7,246.29,246.7,500.0
2024-08-23 10:00:00,246.57,248.64,246.57,248.54,10978.0,246.57,248.64,246.57,248.54,10978.0
2024-08-23 10:05:00,248.69,249.6,248.07,249.34,10581.0,248.69,249.6,248.07,249.34,10581.0
2024-08-23 10:10:00,249.4,249.85,249.35,249.36,3982.0,249.4,249.85,249.35,249.36,3982.0
2024-08-23 10:15:00,249.39,249.39,248.32,248.32,1881.0,249.39,249.39,248.32,248.32,1881.0
2024-08-23 10:20:00,248.53,248.87,248.37,248.77,3402.0,248.53,248.87,248.37,248.77,3402.0
2024-08-23 10:25:00,248.53,248.98,248.53,248.82,2892.0,248.53,248.98,248.53,248.82,2892.0
2024-08-23 10:30:00,248.7,248.82,248.44,248.46,2962.0,248.7,248.82,248.44,248.46,2962.0
2024-08-23 10:35:00,248.39,248.39,248.16,248.16,1000.0,248.39,248.39,248.16,248.16,1000.0
2024-08-23 10:40:00,247.93,248.57,247.87,248.57,3239.0,247.93,248.57,247.87,248.57,3239.0
2024-08-23 10:45:00,248.59,248.59,247.37,247.48,2900.0,248.59,248.59,247.37,247.48,2900.0
2024-08-23 10:50:00,247.58,247.86,247.41,247.86,917.0,247.58,247.86,247.41,247.86,917.0
2024-08-23 10:55:00,248.0,248.22,247.95,248.16,1981.0,248.0,248.22,247.95,248.16,1981.0
2024-08-23 11:00:00,247.91,248.09,247.64,248.07,1100.0,247.91,248.09,247.64,248.07,1100.0
2024-08-23 11:05:00,248.09,248.52,248.09,248.36,700.0,248.09,248.52,248.09,248.36,700.0
2024-08-23 11:10:00,248.34,248.68,248.15,248.68,1561.0,248.34,248.68,248.15,248.68,1561.0
2024-08-23 11:15:00,248.53,248.82,248.53,248.79,1433.0,248.53,248.82,248.53,248.79,1433.0
2024-08-23 11:20:00,248.55,248.99,248.55,248.83,3294.0,248.55,248.99,248.55,248.83,3294.0
2024-08-23 11:25:00,248.83,249.02,248.76,248.91,1000.0,248.83,249.02,248.76,248.91,1000.0
2024-08-23 11:30:00,248.72,249.14,248.72,248.92,2340.0,248.72,249.14,248.72,248.92,2340.0
2024-08-23 11:35:00,249.0,249.11,248.76,248.88,2945.0,249.0,249.11,248.76,248.88,2945.0
2024-08-23 11:40:00,248.67,248.83,248.45,248.45,454.0,248.67,248.83,248.45,248.45,454.0
2024-08-23 11:45:00,248.12,248.31,248.12,248.31,500.0,248.12,248.31,248.12,248.31,500.0
2024-08-23 11:50:00,248.26,248.41,248.14,248.33,700.0,248.26,248.41,248.14,248.33,700.0
2024-08-23 11:55:00,248.18,248.18,247.88,247.88,900.0,248.18,248.18,247.88,247.88,900.0
2024-08-23 12:00:00,247.77,247.77,247.25,247.26,2531.0,247.77,247.77,247.25,247.26,2531.0
2024-08-23 12:05:00,247.23,247.61,247.23,247.49,2018.0,247.23,247.61,247.23,247.49,2018.0
2024-08-23 12:10:00,247.6,247.6,247.27,247.28,986.0,247.6,247.6,247.27,247.28,986.0
2024-08-23 12:15:00,247.27,247.61,247.23,247.51,1971.0,247.27,247.61,247.23,247.51,1971.0
2024-08-23 12:20:00,247.43,247.63,247.42,247.42,2428.0,247.43,247.63,247.42,247.42,2428.0
2024-08-23 12:25:00,247.43,247.45,247.2,247.41,1300.0,247.43,247.45,247.2,247.41,1300.0
2024-08-23 12:30:00,247.45,247.63,247.35,247.62,6754.0,247.45,247.63,247.35,247.62,6754.0
2024-08-23 12:35:00,247.66,247.82,247.43,247.43,3610.0,247.66,247.82,247.43,247.43,3610.0
2024-08-23 12:40:00,247.4,247.4,246.91,246.97,2330.0,247.4,247.4,246.91,246.97,2330.0
2024-08-23 12:45:00,246.98,246.98,246.84,246.84,200.0,246.98,246.98,246.84,246.84,200.0
2024-08-23 12:50:00,247.13,247.18,247.09,247.18,500.0,247.13,247.18,247.09,247.18,500.0
2024-08-23 12:55:00,247.26,247.26,247.1,247.1,600.0,247.26,247.26,247.1,247.1,600.0
2024-08-23 13:00:00,247.1,247.18,247.1,247.18,200.0,247.1,247.18,247.1,247.18,200.0
2024-08-23 13:05:00,247.38,247.38,247.13,247.38,7187.0,247.38,247.38,247.13,247.38,7187.0
2024-08-23 13:10:00,247.37,247.37,247.13,247.13,1686.0,247.37,247.37,247.13,247.13,1686.0
2024-08-23 13:15:00,247.23,247.26,246.99,247.05,3288.0,247.23,247.26,246.99,247.05,3288.0
2024-08-23 13:20:00,247.22,247.74,247.19,247.7,3642.0,247.22,247.74,247.19,247.7,3642.0
2024-08-23 13:25:00,247.7,248.0,247.69,247.93,5837.0,247.7,248.0,247.69,247.93,5837.0
2024-08-23 13:30:00,247.97,248.07,247.97,248.01,900.0,247.97,248.07,247.97,248.01,900.0
2024-08-23 13:35:00,248.01,248.48,248.0,248.48,931.0,248.01,248.48,248.0,248.48,931.0
2024-08-23 13:40:00,248.31,248.5,248.31,248.5,1100.0,248.31,248.5,248.31,248.5,1100.0
2024-08-23 13:45:00,248.5,248.56,248.38,248.38,1300.0,248.5,248.56,248.38,248.38,1300.0
2024-08-23 13:50:00,248.46,248.46,248.26,248.34,4101.0,248.46,248.46,248.26,248.34,4101.0
2024-08-23 13:55:00,248.3,248.45,248.29,248.45,2480.0,248.3,248.45,248.29,248.45,2480.0
2024-08-23 14:00:00,248.41,248.41,248.25,248.26,1257.0,248.41,248.41,248.25,248.26,1257.0
2024-08-23 14:05:00,248.38,248.4,248.31,248.4,600.0,248.38,248.4,248.31,248.4,600.0
2024-08-23 14:10:00,248.31,248.38,248.23,248.33,836.0,248.31,248.38,248.23,248.33,836.0
2024-08-23 14:15:00,248.27,248.47,248.23,248.39,1600.0,248.27,248.47,248.23,248.39,1600.0
2024-08-23 14:20:00,248.4,248.4,248.12,248.15,2432.0,248.4,248.4,248.12,248.15,2432.0
2024-08-23 14:25:00,248.19,248.19,247.95,247.98,564.0,248.19,248.19,247.95,247.98,564.0
2024-08-23 14:30:00,248.04,248.05,247.89,247.89,1343.0,248.04,248.05,247.89,247.89,1343.0
2024-08-23 14:35:00,247.89,248.15,247.89,248.14,2038.0,247.89,248.15,247.89,248.14,2038.0
2024-08-23 14:40:00,248.1,248.24,248.1,248.16,799.0,248.1,248.24,248.1,248.16,799.0
2024-08-23 14:45:00,248.34,248.38,248.3,248.3,459.0,248.34,248.38,248.3,248.3,459.0
2024-08-23 14:50:00,248.22,248.22,248.18,248.21,1469.0,248.22,248.22,248.18,248.21,1469.0
2024-08-23 14:55:00,248.26,248.32,248.18,248.18,2740.0,248.26,248.32,248.18,248.18,2740.0
2024-08-23 15:00:00,248.33,248.33,248.07,248.14,3923.0,248.33,248.33,248.07,248.14,3923.0
2024-08-23 15:05:00,248.07,248.38,248.07,248.35,1689.0,248.07,248.38,248.07,248.35,1689.0
2024-08-23 15:10:00,248.42,248.72,248.41,248.72,1459.0,248.42,248.72,248.41,248.72,1459.0
2024-08-23 15:15:00,248.67,248.92,248.66,248.88,2430.0,248.67,248.92,248.66,248.88,2430.0
2024-08-23 15:20:00,248.81,248.91,248.8,248.91,1473.0,248.81,248.91,248.8,248.91,1473.0
2024-08-23 15:25:00,248.96,249.05,248.91,249.05,824.0,248.96,249.05,248.91,249.05,824.0
2024-08-23 15:30:00,249.08,249.09,248.73,248.75,3631.0,249.08,249.09,248.73,248.75,3631.0
2024-08-23 15:35:00,248.75,248.97,248.72,248.77,3231.0,248.75,248.97,248.72,248.77,3231.0
2024-08-23 15:40:00,248.79,248.84,248.61,248.64,3243.0,248.79,248.84,248.61,248.64,3243.0
2024-08-23 15:45:00,248.56,248.89,248.42,248.77,5136.0,248.56,248.89,248.42,248.77,5136.0
2024-08-23 15:50:00,248.77,249.11,248.6,249.09,14257.0,248.77,249.11,248.6,249.09,14257.0
2024-08-23 15:55:00,249.05,249.17,248.52,248.74,27111.0,249.05,249.17,248.52,248.74,27111.0
2024-08-26 09:30:00,249.44,249.97,248.85,248.86,7510.0,249.44,249.97,248.85,248.86,7510.0
2024-08-26 09:35:00,248.86,248.86,248.86,248.86,0.0,248.86,248.86,248.86,248.86,0.0
2024-08-26 09:40:00,249.07,249.29,248.96,249.07,1000.0,249.07,249.29,248.96,249.07,1000.0
2024-08-26 09:45:00,249.03,249.03,248.71,248.94,3467.0,249.03,249.03,248.71,248.94,3467.0
2024-08-26 09:50:00,248.72,248.72,247.91,248.29,1844.0,248.72,248.72,247.91,248.29,1844.0
2024-08-26 09:55:00,248.49,248.61,248.49,248.61,1121.0,248.49,248.61,248.49,248.61,1121.0
2024-08-26 10:00:00,248.88,249.03,248.5,248.82,1455.0,248.88,249.03,248.5,248.82,1455.0
2024-08-26 10:05:00,249.0,249.06,248.81,248.81,375.0,249.0,249.06,248.81,248.81,375.0
2024-08-26 10:10:00,248.91,249.04,248.77,249.04,2819.0,248.91,249.04,248.77,249.04,2819.0
2024-08-26 10:15:00,248.99,249.32,248.99,249.32,1000.0,248.99,249.32,248.99,249.32,1000.0
2024-08-26 10:20:00,249.03,249.2,248.97,249.2,890.0,249.03,249.2,248.97,249.2,890.0
2024-08-26 10:25:00,249.25,249.61,249.25,249.47,4971.0,249.25,249.61,249.25,249.47,4971.0
2024-08-26 10:30:00,249.42,249.42,249.27,249.41,3894.0,249.42,249.42,249.27,249.41,3894.0
2024-08-26 10:35:00,249.34,249.36,249.33,249.36,500.0,249.34,249.36,249.33,249.36,500.0
2024-08-26 10:40:00,249.41,249.48,249.26,249.36,1965.0,249.41,249.48,249.26,249.36,1965.0
2024-08-26 10:45:00,249.35,249.56,249.35,249.54,1952.0,249.35,249.56,249.35,249.54,1952.0
2024-08-26 10:50:00,249.53,249.65,249.52,249.65,200.0,249.53,249.65,249.52,249.65,200.0
2024-08-26 10:55:00,249.61,249.61,249.44,249.45,305.0,249.61,249.61,249.44,249.45,305.0
2024-08-26 11:00:00,249.33,249.45,249.27,249.45,899.0,249.33,249.45,249.27,249.45,899.0
2024-08-26 11:05:00,249.4,249.4,249.4,249.4,200.0,249.4,249.4,249.4,249.4,200.0
2024-08-26 11:10:00,249.15,249.25,248.87,248.92,2491.0,249.15,249.25,248.87,248.92,2491.0
2024-08-26 11:15:00,248.8,248.8,248.8,248.8,200.0,248.8,248.8,248.8,248.8,200.0
2024-08-26 11:20:00,248.8,248.8,248.4,248.61,2134.0,248.8,248.8,248.4,248.61,2134.0
2024-08-26 11:25:00,248.61,248.61,248.33,248.59,1954.0,248.61,248.61,248.33,248.59,1954.0
2024-08-26 11:30:00,248.5,248.56,248.42,248.52,2419.0,248.5,248.56,248.42,248.52,2419.0
2024-08-26 11:35:00,248.52,248.52,248.35,248.52,1358.0,248.52,248.52,248.35,248.52,1358.0
2024-08-26 11:40:00,248.39,248.91,248.21,248.91,3436.0,248.39,248.91,248.21,248.91,3436.0
2024-08-26 11:45:00,248.78,248.78,248.2,248.25,1201.0,248.78,248.78,248.2,248.25,1201.0
2024-08-26 11:50:00,248.28,248.36,248.21,248.36,500.0,248.28,248.36,248.21,248.36,500.0
2024-08-26 11:55:00,248.26,248.26,248.25,248.26,100.0,248.26,248.26,248.25,248.26,100.0
2024-08-26 12:00:00,248.22,248.33,248.16,248.31,853.0,248.22,248.33,248.16,248.31,853.0
2024-08-26 12:05:00,248.42,248.54,248.37,248.48,1853.0,248.42,248.54,248.37,248.48,1853.0
2024-08-26 12:10:00,248.5,248.63,248.34,248.46,1142.0,248.5,248.63,248.34,248.46,1142.0
2024-08-26 12:15:00,248.34,248.46,248.34,248.43,1300.0,248.34,248.46,248.34,248.43,1300.0
2024-08-26 12:20:00,248.4,248.54,248.31,248.31,3229.0,248.4,248.54,248.31,248.31,3229.0
2024-08-26 12:25:00,248.3,248.3,247.84,248.09,800.0,248.3,248.3,247.84,248.09,800.0
2024-08-26 12:30:00,248.02,248.02,247.6,247.7,1397.0,248.02,248.02,247.6,247.7,1397.0
2024-08-26 12:35:00,247.75,248.06,247.75,248.06,2236.0,247.75,248.06,247.75,248.06,2236.0
2024-08-26 12:40:00,247.98,248.0,247.89,248.0,1727.0,247.98,248.0,247.89,248.0,1727.0
2024-08-26 12:45:00,247.97,248.07,247.92,247.97,1200.0,247.97,248.07,247.92,247.97,1200.0
2024-08-26 12:50:00,248.07,248.18,247.9,248.18,662.0,248.07,248.18,247.9,248.18,662.0
2024-08-26 12:55:00,248.32,248.46,248.32,248.36,777.0,248.32,248.46,248.32,248.36,777.0
2024-08-26 13:00:00,248.42,248.55,248.41,248.54,502.0,248.42,248.55,248.41,248.54,502.0
2024-08-26 13:05:00,248.5,248.51,248.28,248.39,1811.0,248.5,248.51,248.28,248.39,1811.0
2024-08-26 13:10:00,248.38,248.53,248.38,248.53,200.0,248.38,248.53,248.38,248.53,200.0
2024-08-26 13:15:00,248.31,248.56,248.31,248.54,400.0,248.31,248.56,248.31,248.54,400.0
2024-08-26 13:20:00,248.54,248.54,248.46,248.47,200.0,248.54,248.54,248.46,248.47,200.0
2024-08-26 13:25:00,248.57,248.58,248.29,248.33,805.0,248.57,248.58,248.29,248.33,805.0
2024-08-26 13:30:00,248.25,248.25,248.04,248.05,300.0,248.25,248.25,248.04,248.05,300.0
2024-08-26 13:35:00,247.82,247.84,247.68,247.68,437.0,247.82,247.84,247.68,247.68,437.0
2024-08-26 13:40:00,247.8,247.8,247.6,247.6,400.0,247.8,247.8,247.6,247.6,400.0
2024-08-26 13:45:00,247.37,247.47,247.02,247.08,600.0,247.37,247.47,247.02,247.08,600.0
2024-08-26 13:50:00,247.08,247.08,247.08,247.08,0.0,247.08,247.08,247.08,247.08,0.0
2024-08-26 13:55:00,247.06,247.18,246.97,247.08,1471.0,247.06,247.18,246.97,247.08,1471.0
2024-08-26 14:00:00,247.13,247.64,247.12,247.52,5705.0,247.13,247.64,247.12,247.52,5705.0
2024-08-26 14:05:00,247.59,247.72,247.5,247.5,650.0,247.59,247.72,247.5,247.5,650.0
2024-08-26 14:10:00,247.44,247.52,247.44,247.51,400.0,247.44,247.52,247.44,247.51,400.0
2024-08-26 14:15:00,247.58,247.78,247.57,247.78,2092.0,247.58,247.78,247.57,247.78,2092.0
2024-08-26 14:20:00,247.85,248.18,247.85,248.18,1400.0,247.85,248.18,247.85,248.18,1400.0
2024-08-26 14:25:00,248.16,248.36,248.15,248.33,1400.0,248.16,248.36,248.15,248.33,1400.0
2024-08-26 14:30:00,248.33,248.56,248.33,248.55,6420.0,248.33,248.56,248.33,248.55,6420.0
2024-08-26 14:35:00,248.54,248.87,248.54,248.72,2997.0,248.54,248.87,248.54,248.72,2997.0
2024-08-26 14:40:00,248.88,248.88,248.47,248.64,1598.0,248.88,248.88,248.47,248.64,1598.0
2024-08-26 14:45:00,248.64,248.64,248.27,248.27,800.0,248.64,248.64,248.27,248.27,800.0
2024-08-26 14:50:00,248.2,248.3,248.02,248.03,2440.0,248.2,248.3,248.02,248.03,2440.0
2024-08-26 14:55:00,248.15,248.37,248.14,248.37,9258.0,248.15,248.37,248.14,248.37,9258.0
2024-08-26 15:00:00,248.32,248.67,248.32,248.59,4287.0,248.32,248.67,248.32,248.59,4287.0
2024-08-26 15:05:00,248.55,248.58,248.19,248.34,1980.0,248.55,248.58,248.19,248.34,1980.0
2024-08-26 15:10:00,248.33,248.6,248.29,248.6,1578.0,248.33,248.6,248.29,248.6,1578.0
2024-08-26 15:15:00,248.47,248.61,248.46,248.54,8499.0,248.47,248.61,248.46,248.54,8499.0
2024-08-26 15:20:00,248.6,248.82,248.6,248.82,5461.0,248.6,248.82,248.6,248.82,5461.0
2024-08-26 15:25:00,248.76,248.82,248.36,248.67,4774.0,248.76,248.82,248.36,248.67,4774.0
2024-08-26 15:30:00,248.66,248.8,248.53,248.69,1863.0,248.66,248.8,248.53,248.69,1863.0
2024-08-26 15:35:00,248.45,248.45,248.32,248.4,600.0,248.45,248.45,248.32,248.4,600.0
2024-08-26 15:40:00,248.32,248.6,248.25,248.43,3903.0,248.32,248.6,248.25,248.43,3903.0
2024-08-26 15:45:00,248.23,248.34,248.12,248.16,3589.0,248.23,248.34,248.12,248.16,3589.0
2024-08-26 15:50:00,247.96,248.21,247.79,248.0,5075.0,247.96,248.21,247.79,248.0,5075.0
2024-08-26 15:55:00,247.85,247.95,247.42,247.75,25031.0,247.85,247.95,247.42,247.75,25031.0
2024-08-27 09:30:00,247.18,247.18,246.96,246.96,5260.0,247.18,247.18,246.96,246.96,5260.0
2024-08-27 09:35:00,246.66,246.89,245.56,245.56,761.0,246.66,246.89,245.56,245.56,761.0
2024-08-27 09:40:00,245.56,245.56,245.56,245.56,0.0,245.56,245.56,245.56,245.56,0.0
2024-08-27 09:45:00,246.81,247.46,246.59,246.65,5108.0,246.81,247.46,246.59,246.65,5108.0
2024-08-27 09:50:00,246.9,246.98,246.64,246.76,2001.0,246.9,246.98,246.64,246.76,2001.0
2024-08-27 09:55:00,246.71,247.02,246.33,246.68,4967.0,246.71,247.02,246.33,246.68,4967.0
2024-08-27 10:00:00,246.68,246.92,246.36,246.89,3404.0,246.68,246.92,246.36,246.89,3404.0
2024-08-27 10:05:00,247.06,247.22,246.74,247.19,1800.0,247.06,247.22,246.74,247.19,1800.0
2024-08-27 10:10:00,247.19,247.22,246.69,247.19,4699.0,247.19,247.22,246.69,247.19,4699.0
2024-08-27 10:15:00,247.26,247.3,246.74,246.94,26912.0,247.26,247.3,246.74,246.94,26912.0
2024-08-27 10:20:00,247.09,247.52,246.94,247.42,5393.0,247.09,247.52,246.94,247.42,5393.0
2024-08-27 10:25:00,247.5,247.63,247.4,247.46,3160.0,247.5,247.63,247.4,247.46,3160.0
2024-08-27 10:30:00,247.47,247.87,247.37,247.42,9046.0,247.47,247.87,247.37,247.42,9046.0
2024-08-27 10:35:00,247.36,247.54,246.62,246.86,15742.0,247.36,247.54,246.62,246.86,15742.0
2024-08-27 10:40:00,246.87,246.96,246.69,246.77,2515.0,246.87,246.96,246.69,246.77,2515.0
2024-08-27 10:45:00,246.69,246.85,246.22,246.59,3808.0,246.69,246.85,246.22,246.59,3808.0
2024-08-27 10:50:00,246.37,246.37,246.03,246.24,3455.0,246.37,246.37,246.03,246.24,3455.0
2024-08-27 10:55:00,246.4,247.21,246.07,247.04,6894.0,246.4,247.21,246.07,247.04,6894.0
2024-08-27 11:00:00,247.11,247.27,246.78,247.13,5985.0,247.11,247.27,246.78,247.13,5985.0
2024-08-27 11:05:00,247.12,247.23,246.92,247.14,1882.0,247.12,247.23,246.92,247.14,1882.0
2024-08-27 11:10:00,247.14,247.22,246.98,246.99,1200.0,247.14,247.22,246.98,246.99,1200.0
2024-08-27 11:15:00,246.81,246.99,246.53,246.53,1612.0,246.81,246.99,246.53,246.53,1612.0
2024-08-27 11:20:00,246.59,246.98,246.59,246.77,3641.0,246.59,246.98,246.59,246.77,3641.0
2024-08-27 11:25:00,246.77,247.07,246.77,246.88,1261.0,246.77,247.07,246.77,246.88,1261.0
2024-08-27 11:30:00,246.78,246.8,245.97,246.17,2705.0,246.78,246.8,245.97,246.17,2705.0
2024-08-27 11:35:00,246.25,246.4,246.09,246.4,1097.0,246.25,246.4,246.09,246.4,1097.0
2024-08-27 11:40:00,246.02,246.41,246.01,246.41,3023.0,246.02,246.41,246.01,246.41,3023.0
2024-08-27 11:45:00,246.15,246.28,246.02,246.16,1499.0,246.15,246.28,246.02,246.16,1499.0
2024-08-27 11:50:00,246.09,246.09,245.85,245.97,900.0,246.09,246.09,245.85,245.97,900.0
2024-08-27 11:55:00,246.11,246.44,246.02,246.44,3035.0,246.11,246.44,246.02,246.44,3035.0
2024-08-27 12:00:00,246.36,246.45,246.32,246.45,700.0,246.36,246.45,246.32,246.45,700.0
2024-08-27 12:05:00,246.23,246.25,246.19,246.24,878.0,246.23,246.25,246.19,246.24,878.0
2024-08-27 12:10:00,246.18,246.55,246.18,246.55,2556.0,246.18,246.55,246.18,246.55,2556.0
2024-08-27 12:15:00,246.63,246.63,246.47,246.61,400.0,246.63,246.63,246.47,246.61,400.0
2024-08-27 12:20:00,246.46,246.47,246.23,246.27,975.0,246.46,246.47,246.23,246.27,975.0
2024-08-27 12:25:00,246.22,246.63,246.22,246.52,3401.0,246.22,246.63,246.22,246.52,3401.0
2024-08-27 12:30:00,246.47,246.83,246.45,246.75,3810.0,246.47,246.83,246.45,246.75,3810.0
2024-08-27 12:35:00,246.78,246.82,246.66,246.82,1709.0,246.78,246.82,246.66,246.82,1709.0
2024-08-27 12:40:00,246.81,247.02,246.76,246.89,4547.0,246.81,247.02,246.76,246.89,4547.0
2024-08-27 12:45:00,246.97,246.97,246.46,246.6,12881.0,246.97,246.97,246.46,246.6,12881.0
2024-08-27 12:50:00,246.75,246.76,246.56,246.65,1000.0,246.75,246.76,246.56,246.65,1000.0
2024-08-27 12:55:00,246.59,246.77,246.48,246.49,2832.0,246.59,246.77,246.48,246.49,2832.0
2024-08-27 13:00:00,246.5,246.5,246.35,246.48,1309.0,246.5,246.5,246.35,246.48,1309.0
2024-08-27 13:05:00,246.48,246.53,246.36,246.46,2395.0,246.48,246.53,246.36,246.46,2395.0
2024-08-27 13:10:00,246.46,246.76,246.37,246.76,3618.0,246.46,246.76,246.37,246.76,3618.0
2024-08-27 13:15:00,246.77,246.85,246.75,246.76,300.0,246.77,246.85,246.75,246.76,300.0
2024-08-27 13:20:00,246.85,247.02,246.68,246.73,3898.0,246.85,247.02,246.68,246.73,3898.0
2024-08-27 13:25:00,246.69,246.91,246.69,246.82,2203.0,246.69,246.91,246.69,246.82,2203.0
2024-08-27 13:30:00,246.93,246.99,246.73,246.74,1700.0,246.93,246.99,246.73,246.74,1700.0
2024-08-27 13:35:00,246.79,246.88,246.74,246.76,1140.0,246.79,246.88,246.74,246.76,1140.0
2024-08-27 13:40:00,246.59,246.98,246.57,246.81,2503.0,246.59,246.98,246.57,246.81,2503.0
2024-08-27 13:45:00,246.79,246.88,246.61,246.72,1823.0,246.79,246.88,246.61,246.72,1823.0
2024-08-27 13:50:00,246.72,246.73,246.58,246.7,1281.0,246.72,246.73,246.58,246.7,1281.0
2024-08-27 13:55:00,246.64,246.69,246.45,246.59,2831.0,246.64,246.69,246.45,246.59,2831.0
2024-08-27 14:00:00,246.54,246.8,246.44,246.75,11240.0,246.54,246.8,246.44,246.75,11240.0
2024-08-27 14:05:00,246.78,246.82,246.7,246.76,9091.0,246.78,246.82,246.7,246.76,9091.0
2024-08-27 14:10:00,246.72,246.99,246.55,246.99,11329.0,246.72,246.99,246.55,246.99,11329.0
2024-08-27 14:15:00,247.08,247.26,246.91,247.25,5468.0,247.08,247.26,246.91,247.25,5468.0
2024-08-27 14:20:00,247.25,247.29,246.99,246.99,15559.0,247.25,247.29,246.99,246.99,15559.0
2024-08-27 14:25:00,246.97,247.4,246.93,247.14,15952.0,246.97,247.4,246.93,247.14,15952.0
2024-08-27 14:30:00,247.09,247.12,246.96,247.12,3483.0,247.09,247.12,246.96,247.12,3483.0
2024-08-27 14:35:00,247.05,247.28,247.05,247.11,19032.0,247.05,247.28,247.05,247.11,19032.0
2024-08-27 14:40:00,247.11,247.31,246.95,247.31,3360.0,247.11,247.31,246.95,247.31,3360.0
2024-08-27 14:45:00,247.24,247.31,247.01,247.02,7716.0,247.24,247.31,247.01,247.02,7716.0
2024-08-27 14:50:00,246.94,247.39,246.93,247.27,4767.0,246.94,247.39,246.93,247.27,4767.0
2024-08-27 14:55:00,247.31,247.34,247.23,247.3,1200.0,247.31,247.34,247.23,247.3,1200.0
2024-08-27 15:00:00,247.3,247.5,247.21,247.35,5941.0,247.3,247.5,247.21,247.35,5941.0
2024-08-27 15:05:00,247.26,247.31,247.19,247.21,4356.0,247.26,247.31,247.19,247.21,4356.0
2024-08-27 15:10:00,247.21,247.45,247.21,247.3,7831.0,247.21,247.45,247.21,247.3,7831.0
2024-08-27 15:15:00,247.32,247.53,247.2,247.53,3054.0,247.32,247.53,247.2,247.53,3054.0
2024-08-27 15:20:00,247.53,247.85,247.52,247.85,906.0,247.53,247.85,247.52,247.85,906.0
2024-08-27 15:25:00,247.79,248.05,247.73,247.73,6002.0,247.79,248.05,247.73,247.73,6002.0
2024-08-27 15:30:00,247.77,247.89,247.71,247.84,3366.0,247.77,247.89,247.71,247.84,3366.0
2024-08-27 15:35:00,247.76,247.89,247.75,247.8,5123.0,247.76,247.89,247.75,247.8,5123.0
2024-08-27 15:40:00,247.8,248.01,247.71,248.01,11794.0,247.8,248.01,247.71,248.01,11794.0
2024-08-27 15:45:00,248.02,248.42,248.02,248.36,9644.0,248.02,248.42,248.02,248.36,9644.0
2024-08-27 15:50:00,248.43,248.53,248.15,248.32,16972.0,248.43,248.53,248.15,248.32,16972.0
2024-08-27 15:55:00,248.32,248.89,248.26,248.58,83362.0,248.32,248.89,248.26,248.58,83362.0
2024-08-28 09:30:00,248.47,248.47,247.62,248.29,11139.0,248.47,248.47,247.62,248.29,11139.0
2024-08-28 09:35:00,248.14,248.14,247.57,247.73,1150.0,248.14,248.14,247.57,247.73,1150.0
2024-08-28 09:40:00,248.13,248.37,248.13,248.27,850.0,248.13,248.37,248.13,248.27,850.0
2024-08-28 09:45:00,248.57,250.71,248.26,250.67,8429.0,248.57,250.71,248.26,250.67,8429.0
2024-08-28 09:50:00,250.24,250.63,250.24,250.63,615.0,250.24,250.63,250.24,250.63,615.0
2024-08-28 09:55:00,250.55,250.63,249.41,249.57,3465.0,250.55,250.63,249.41,249.57,3465.0
2024-08-28 10:00:00,249.27,249.91,249.27,249.34,3054.0,249.27,249.91,249.27,249.34,3054.0
2024-08-28 10:05:00,249.64,250.15,249.64,249.84,6687.0,249.64,250.15,249.64,249.84,6687.0
2024-08-28 10:10:00,250.08,250.58,249.86,250.57,25313.0,250.08,250.58,249.86,250.57,25313.0
2024-08-28 10:15:00,250.41,250.61,250.16,250.32,22461.0,250.41,250.61,250.16,250.32,22461.0
2024-08-28 10:20:00,250.37,250.37,249.84,250.32,3651.0,250.37,250.37,249.84,250.32,3651.0
2024-08-28 10:25:00,250.34,250.55,250.06,250.2,2300.0,250.34,250.55,250.06,250.2,2300.0
2024-08-28 10:30:00,250.17,250.29,250.07,250.07,3300.0,250.17,250.29,250.07,250.07,3300.0
2024-08-28 10:35:00,250.23,250.66,250.07,250.4,4093.0,250.23,250.66,250.07,250.4,4093.0
2024-08-28 10:40:00,250.42,250.65,250.18,250.44,4082.0,250.42,250.65,250.18,250.44,4082.0
2024-08-28 10:45:00,250.44,250.78,250.08,250.08,4569.0,250.44,250.78,250.08,250.08,4569.0
2024-08-28 10:50:00,250.08,250.28,249.86,250.22,2418.0,250.08,250.28,249.86,250.22,2418.0
2024-08-28 10:55:00,250.26,250.29,250.06,250.24,2367.0,250.26,250.29,250.06,250.24,2367.0
2024-08-28 11:00:00,250.01,250.12,249.26,249.57,2231.0,250.01,250.12,249.26,249.57,2231.0
2024-08-28 11:05:00,249.45,249.87,249.45,249.76,1737.0,249.45,249.87,249.45,249.76,1737.0
2024-08-28 11:10:00,249.75,249.75,249.26,249.26,1568.0,249.75,249.75,249.26,249.26,1568.0
2024-08-28 11:15:00,249.39,249.58,249.23,249.5,2825.0,249.39,249.58,249.23,249.5,2825.0
2024-08-28 11:20:00,249.26,249.53,249.22,249.4,2645.0,249.26,249.53,249.22,249.4,2645.0
2024-08-28 11:25:00,249.14,249.38,249.06,249.3,2321.0,249.14,249.38,249.06,249.3,2321.0
2024-08-28 11:30:00,249.04,249.16,249.0,249.01,2450.0,249.04,249.16,249.0,249.01,2450.0
2024-08-28 11:35:00,248.77,249.24,248.77,249.1,6666.0,248.77,249.24,248.77,249.1,6666.0
2024-08-28 11:40:00,249.09,249.23,248.91,248.98,3669.0,249.09,249.23,248.91,248.98,3669.0
2024-08-28 11:45:00,248.97,248.97,248.89,248.89,500.0,248.97,248.97,248.89,248.89,500.0
2024-08-28 11:50:00,248.88,249.11,248.79,249.11,2108.0,248.88,249.11,248.79,249.11,2108.0
2024-08-28 11:55:00,249.02,249.21,249.01,249.13,2002.0,249.02,249.21,249.01,249.13,2002.0
2024-08-28 12:00:00,249.03,249.12,248.92,248.92,800.0,249.03,249.12,248.92,248.92,800.0
2024-08-28 12:05:00,248.78,248.78,248.33,248.33,700.0,248.78,248.78,248.33,248.33,700.0
2024-08-28 12:10:00,248.45,248.5,248.22,248.31,619.0,248.45,248.5,248.22,248.31,619.0
2024-08-28 12:15:00,248.29,248.29,247.92,248.09,1533.0,248.29,248.29,247.92,248.09,1533.0
2024-08-28 12:20:00,248.2,248.38,248.09,248.25,4917.0,248.2,248.38,248.09,248.25,4917.0
2024-08-28 12:25:00,248.31,248.46,248.24,248.41,1310.0,248.31,248.46,248.24,248.41,1310.0
2024-08-28 12:30:00,248.28,248.47,248.21,248.46,1400.0,248.28,248.47,248.21,248.46,1400.0
2024-08-28 12:35:00,248.47,248.57,248.44,248.51,1198.0,248.47,248.57,248.44,248.51,1198.0
2024-08-28 12:40:00,248.51,248.56,248.28,248.5,3000.0,248.51,248.56,248.28,248.5,3000.0
2024-08-28 12:45:00,248.5,248.5,248.39,248.49,350.0,248.5,248.5,248.39,248.49,350.0
2024-08-28 12:50:00,248.51,248.61,248.42,248.42,2501.0,248.51,248.61,248.42,248.42,2501.0
2024-08-28 12:55:00,248.43,248.51,248.43,248.43,355.0,248.43,248.51,248.43,248.43,355.0
2024-08-28 13:00:00,248.36,248.36,248.35,248.36,100.0,248.36,248.36,248.35,248.36,100.0
2024-08-28 13:05:00,248.27,248.48,248.26,248.36,600.0,248.27,248.48,248.26,248.36,600.0
2024-08-28 13:10:00,248.17,248.17,247.87,247.88,700.0,248.17,248.17,247.87,247.88,700.0
2024-08-28 13:15:00,247.87,247.87,247.86,247.86,300.0,247.87,247.87,247.86,247.86,300.0
2024-08-28 13:20:00,247.84,247.84,247.82,247.83,600.0,247.84,247.84,247.82,247.83,600.0
2024-08-28 13:25:00,247.83,248.09,247.81,248.09,2912.0,247.83,248.09,247.81,248.09,2912.0
2024-08-28 13:30:00,248.02,248.39,248.02,248.36,1244.0,248.02,248.39,248.02,248.36,1244.0
2024-08-28 13:35:00,248.18,248.29,248.03,248.09,1425.0,248.18,248.29,248.03,248.09,1425.0
2024-08-28 13:40:00,247.9,247.93,247.69,247.84,1771.0,247.9,247.93,247.69,247.84,1771.0
2024-08-28 13:45:00,247.61,247.61,247.46,247.48,300.0,247.61,247.61,247.46,247.48,300.0
2024-08-28 13:50:00,247.12,247.13,247.06,247.06,347.0,247.12,247.13,247.06,247.06,347.0
2024-08-28 13:55:00,247.0,247.0,246.44,246.49,1975.0,247.0,247.0,246.44,246.49,1975.0
2024-08-28 14:00:00,246.48,246.49,246.12,246.13,1979.0,246.48,246.49,246.12,246.13,1979.0
2024-08-28 14:05:00,246.27,246.92,246.27,246.92,4223.0,246.27,246.92,246.27,246.92,4223.0
2024-08-28 14:10:00,246.84,246.9,246.73,246.84,800.0,246.84,246.9,246.73,246.84,800.0
2024-08-28 14:15:00,246.65,246.71,246.62,246.7,500.0,246.65,246.71,246.62,246.7,500.0
2024-08-28 14:20:00,246.7,246.7,246.44,246.49,2994.0,246.7,246.7,246.44,246.49,2994.0
2024-08-28 14:25:00,246.58,246.59,246.33,246.36,802.0,246.58,246.59,246.33,246.36,802.0
2024-08-28 14:30:00,246.3,246.45,246.3,246.45,1300.0,246.3,246.45,246.3,246.45,1300.0
2024-08-28 14:35:00,246.46,246.72,246.4,246.4,4073.0,246.46,246.72,246.4,246.4,4073.0
2024-08-28 14:40:00,246.62,246.67,246.51,246.51,4221.0,246.62,246.67,246.51,246.51,4221.0
2024-08-28 14:45:00,246.59,246.6,246.37,246.47,2742.0,246.59,246.6,246.37,246.47,2742.0
2024-08-28 14:50:00,246.53,246.99,246.52,246.99,3623.0,246.53,246.99,246.52,246.99,3623.0
2024-08-28 14:55:00,247.03,247.49,247.02,247.49,6046.0,247.03,247.49,247.02,247.49,6046.0
2024-08-28 15:00:00,247.62,248.15,247.62,248.12,2079.0,247.62,248.15,247.62,248.12,2079.0
2024-08-28 15:05:00,248.14,248.18,247.73,247.74,2516.0,248.14,248.18,247.73,247.74,2516.0
2024-08-28 15:10:00,247.75,247.76,247.42,247.48,9090.0,247.75,247.76,247.42,247.48,9090.0
2024-08-28 15:15:00,247.56,247.76,247.56,247.74,2701.0,247.56,247.76,247.56,247.74,2701.0
2024-08-28 15:20:00,247.72,247.98,247.72,247.81,4484.0,247.72,247.98,247.72,247.81,4484.0
2024-08-28 15:25:00,247.81,248.19,247.81,248.19,1210.0,247.81,248.19,247.81,248.19,1210.0
2024-08-28 15:30:00,248.09,248.09,247.85,247.93,1100.0,248.09,248.09,247.85,247.93,1100.0
2024-08-28 15:35:00,247.85,247.85,247.27,247.42,2612.0,247.85,247.85,247.27,247.42,2612.0
2024-08-28 15:40:00,247.54,247.92,247.44,247.92,3561.0,247.54,247.92,247.44,247.92,3561.0
2024-08-28 15:45:00,247.92,248.19,247.89,247.89,5205.0,247.92,248.19,247.89,247.89,5205.0
2024-08-28 15:50:00,248.04,248.22,247.6,247.81,10987.0,248.04,248.22,247.6,247.81,10987.0
2024-08-28 15:55:00,247.74,248.18,247.43,247.62,39385.0,247.74,248.18,247.43,247.62,39385.0
2024-08-29 09:30:00,249.21,249.99,248.17,248.17,12170.0,249.21,249.99,248.17,248.17,12170.0
2024-08-29 09:35:00,249.07,250.4,248.78,249.91,21864.0,249.07,250.4,248.78,249.91,21864.0
2024-08-29 09:40:00,249.81,249.81,249.29,249.3,1400.0,249.81,249.81,249.29,249.3,1400.0
2024-08-29 09:45:00,249.75,249.77,249.29,249.75,1322.0,249.75,249.77,249.29,249.75,1322.0
2024-08-29 09:50:00,249.36,250.0,249.23,250.0,1539.0,249.36,250.0,249.23,250.0,1539.0
2024-08-29 09:55:00,250.06,250.16,249.78,249.87,1354.0,250.06,250.16,249.78,249.87,1354.0
2024-08-29 10:00:00,250.23,251.02,250.22,250.86,5163.0,250.23,251.02,250.22,250.86,5163.0
2024-08-29 10:05:00,250.82,251.58,250.78,251.58,2154.0,250.82,251.58,250.78,251.58,2154.0
2024-08-29 10:10:00,251.59,251.87,251.36,251.55,2517.0,251.59,251.87,251.36,251.55,2517.0
2024-08-29 10:15:00,251.31,251.54,251.27,251.28,1400.0,251.31,251.54,251.27,251.28,1400.0
2024-08-29 10:20:00,251.27,252.7,251.21,252.36,5905.0,251.27,252.7,251.21,252.36,5905.0
2024-08-29 10:25:00,252.34,252.77,252.34,252.62,5788.0,252.34,252.77,252.34,252.62,5788.0
2024-08-29 10:30:00,252.81,252.81,252.35,252.35,2680.0,252.81,252.81,252.35,252.35,2680.0
2024-08-29 10:35:00,252.25,252.69,252.2,252.48,4111.0,252.25,252.69,252.2,252.48,4111.0
2024-08-29 10:40:00,252.68,252.77,252.46,252.46,3522.0,252.68,252.77,252.46,252.46,3522.0
2024-08-29 10:45:00,252.43,252.85,252.41,252.47,2445.0,252.43,252.85,252.41,252.47,2445.0
2024-08-29 10:50:00,252.47,252.65,251.77,252.01,5688.0,252.47,252.65,251.77,252.01,5688.0
2024-08-29 10:55:00,251.95,252.09,251.34,251.7,2140.0,251.95,252.09,251.34,251.7,2140.0
2024-08-29 11:00:00,251.64,251.88,251.37,251.68,3696.0,251.64,251.88,251.37,251.68,3696.0
2024-08-29 11:05:00,251.65,251.65,251.08,251.11,2533.0,251.65,251.65,251.08,251.11,2533.0
2024-08-29 11:10:00,251.08,251.62,251.08,251.53,3403.0,251.08,251.62,251.08,251.53,3403.0
2024-08-29 11:15:00,251.64,251.93,251.64,251.71,1500.0,251.64,251.93,251.64,251.71,1500.0
2024-08-29 11:20:00,251.56,251.61,251.43,251.57,931.0,251.56,251.61,251.43,251.57,931.0
2024-08-29 11:25:00,251.56,251.86,251.49,251.65,930.0,251.56,251.86,251.49,251.65,930.0
2024-08-29 11:30:00,251.64,251.81,251.62,251.81,818.0,251.64,251.81,251.62,251.81,818.0
2024-08-29 11:35:00,251.8,251.8,251.53,251.53,768.0,251.8,251.8,251.53,251.53,768.0
2024-08-29 11:40:00,251.6,251.98,251.56,251.98,3104.0,251.6,251.98,251.56,251.98,3104.0
2024-08-29 11:45:00,251.97,251.99,251.82,251.92,2141.0,251.97,251.99,251.82,251.92,2141.0
2024-08-29 11:50:00,251.92,252.1,251.82,252.1,644.0,251.92,252.1,251.82,252.1,644.0
2024-08-29 11:55:00,251.99,252.0,251.82,251.97,1707.0,251.99,252.0,251.82,251.97,1707.0
2024-08-29 12:00:00,251.98,252.36,251.98,252.29,5312.0,251.98,252.36,251.98,252.29,5312.0
2024-08-29 12:05:00,252.39,252.73,252.21,252.73,3721.0,252.39,252.73,252.21,252.73,3721.0
2024-08-29 12:10:00,252.59,252.62,252.47,252.47,1407.0,252.59,252.62,252.47,252.47,1407.0
2024-08-29 12:15:00,252.47,252.54,252.27,252.54,2190.0,252.47,252.54,252.27,252.54,2190.0
2024-08-29 12:20:00,252.26,252.53,252.26,252.46,1746.0,252.26,252.53,252.26,252.46,1746.0
2024-08-29 12:25:00,252.46,252.59,252.45,252.55,1107.0,252.46,252.59,252.45,252.55,1107.0
2024-08-29 12:30:00,252.46,252.59,252.43,252.59,2257.0,252.46,252.59,252.43,252.59,2257.0
2024-08-29 12:35:00,252.59,252.59,252.29,252.4,3827.0,252.59,252.59,252.29,252.4,3827.0
2024-08-29 12:40:00,252.39,252.78,252.36,252.71,1939.0,252.39,252.78,252.36,252.71,1939.0
2024-08-29 12:45:00,252.69,252.78,252.66,252.73,1805.0,252.69,252.78,252.66,252.73,1805.0
2024-08-29 12:50:00,252.62,252.82,252.49,252.72,4323.0,252.62,252.82,252.49,252.72,4323.0
2024-08-29 12:55:00,252.71,252.88,252.68,252.88,1719.0,252.71,252.88,252.68,252.88,1719.0
2024-08-29 13:00:00,252.73,252.87,252.66,252.66,4782.0,252.73,252.87,252.66,252.66,4782.0
2024-08-29 13:05:00,252.72,252.73,252.5,252.5,3529.0,252.72,252.73,252.5,252.5,3529.0
2024-08-29 13:10:00,252.51,252.51,252.16,252.26,2583.0,252.51,252.51,252.16,252.26,2583.0
2024-08-29 13:15:00,252.25,252.55,252.16,252.55,4435.0,252.25,252.55,252.16,252.55,4435.0
2024-08-29 13:20:00,252.55,252.55,252.14,252.26,2752.0,252.55,252.55,252.14,252.26,2752.0
2024-08-29 13:25:00,252.19,252.4,252.19,252.4,1279.0,252.19,252.4,252.19,252.4,1279.0
2024-08-29 13:30:00,252.41,252.6,252.39,252.6,2170.0,252.41,252.6,252.39,252.6,2170.0
2024-08-29 13:35:00,252.53,252.59,252.43,252.43,12548.0,252.53,252.59,252.43,252.43,12548.0
2024-08-29 13:40:00,252.38,252.45,252.31,252.37,1707.0,252.38,252.45,252.31,252.37,1707.0
2024-08-29 13:45:00,252.37,252.37,252.18,252.37,2800.0,252.37,252.37,252.18,252.37,2800.0
2024-08-29 13:50:00,252.24,252.55,252.21,252.49,3049.0,252.24,252.55,252.21,252.49,3049.0
2024-08-29 13:55:00,252.46,252.76,252.45,252.75,1948.0,252.46,252.76,252.45,252.75,1948.0
2024-08-29 14:00:00,252.66,252.69,252.18,252.46,4294.0,252.66,252.69,252.18,252.46,4294.0
2024-08-29 14:05:00,252.46,252.46,252.45,252.46,900.0,252.46,252.46,252.45,252.46,900.0
2024-08-29 14:10:00,252.53,252.56,252.45,252.49,3881.0,252.53,252.56,252.45,252.49,3881.0
2024-08-29 14:15:00,252.49,252.49,252.31,252.34,2247.0,252.49,252.49,252.31,252.34,2247.0
2024-08-29 14:20:00,252.4,252.4,252.11,252.26,3144.0,252.4,252.4,252.11,252.26,3144.0
2024-08-29 14:25:00,252.29,252.36,251.91,251.95,4597.0,252.29,252.36,251.91,251.95,4597.0
2024-08-29 14:30:00,251.87,252.11,251.81,251.93,4341.0,251.87,252.11,251.81,251.93,4341.0
2024-08-29 14:35:00,251.8,251.89,251.21,251.34,2939.0,251.8,251.89,251.21,251.34,2939.0
2024-08-29 14:40:00,251.44,251.46,250.93,251.15,4721.0,251.44,251.46,250.93,251.15,4721.0
2024-08-29 14:45:00,251.09,251.18,250.9,251.16,3346.0,251.09,251.18,250.9,251.16,3346.0
2024-08-29 14:50:00,251.17,251.17,250.92,251.07,3945.0,251.17,251.17,250.92,251.07,3945.0
2024-08-29 14:55:00,251.21,251.36,251.07,251.19,5843.0,251.21,251.36,251.07,251.19,5843.0
2024-08-29 15:00:00,251.19,251.19,250.64,250.83,2869.0,251.19,251.19,250.64,250.83,2869.0
2024-08-29 15:05:00,250.81,250.97,250.59,250.84,3322.0,250.81,250.97,250.59,250.84,3322.0
2024-08-29 15:10:00,250.94,250.94,250.46,250.6,3050.0,250.94,250.94,250.46,250.6,3050.0
2024-08-29 15:15:00,250.57,251.43,250.57,251.24,5137.0,250.57,251.43,250.57,251.24,5137.0
2024-08-29 15:20:00,251.26,251.31,250.9,251.07,4567.0,251.26,251.31,250.9,251.07,4567.0
2024-08-29 15:25:00,251.05,251.45,251.04,251.31,2509.0,251.05,251.45,251.04,251.31,2509.0
2024-08-29 15:30:00,251.17,251.23,250.93,251.06,5208.0,251.17,251.23,250.93,251.06,5208.0
2024-08-29 15:35:00,251.03,251.52,251.03,251.36,8099.0,251.03,251.52,251.03,251.36,8099.0
2024-08-29 15:40:00,251.31,251.39,250.54,250.54,7979.0,251.31,251.39,250.54,250.54,7979.0
2024-08-29 15:45:00,250.55,250.96,250.55,250.57,9817.0,250.55,250.96,250.55,250.57,9817.0
2024-08-29 15:50:00,250.67,250.97,250.39,250.54,18490.0,250.67,250.97,250.39,250.54,18490.0
2024-08-29 15:55:00,250.55,251.07,250.36,250.71,53026.0,250.55,251.07,250.36,250.71,53026.0
2024-08-30 09:30:00,251.01,251.96,251.01,251.91,8476.0,251.01,251.96,251.01,251.91,8476.0
2024-08-30 09:35:00,251.81,251.82,251.3,251.82,969.0,251.81,251.82,251.3,251.82,969.0
2024-08-30 09:40:00,251.41,251.44,251.31,251.31,400.0,251.41,251.44,251.31,251.31,400.0
2024-08-30 09:45:00,251.34,251.36,250.2,250.21,2941.0,251.34,251.36,250.2,250.21,2941.0
2024-08-30 09:50:00,250.21,250.21,249.51,249.82,1522.0,250.21,250.21,249.51,249.82,1522.0
2024-08-30 09:55:00,249.69,250.37,249.69,250.19,4432.0,249.69,250.37,249.69,250.19,4432.0
2024-08-30 10:00:00,250.46,250.81,250.39,250.44,2187.0,250.46,250.81,250.39,250.44,2187.0
2024-08-30 10:05:00,250.52,250.98,250.43,250.81,3323.0,250.52,250.98,250.43,250.81,3323.0
2024-08-30 10:10:00,250.84,251.11,250.56,250.65,4411.0,250.84,251.11,250.56,250.65,4411.0
2024-08-30 10:15:00,250.63,250.76,250.63,250.76,300.0,250.63,250.76,250.63,250.76,300.0
2024-08-30 10:20:00,250.72,250.87,250.62,250.69,6070.0,250.72,250.87,250.62,250.69,6070.0
2024-08-30 10:25:00,250.84,251.09,250.84,251.07,800.0,250.84,251.09,250.84,251.07,800.0
2024-08-30 10:30:00,251.06,251.09,250.62,250.75,5073.0,251.06,251.09,250.62,250.75,5073.0
2024-08-30 10:35:00,250.86,250.86,250.46,250.6,6000.0,250.86,250.86,250.46,250.6,6000.0
2024-08-30 10:40:00,250.55,250.56,250.21,250.22,2400.0,250.55,250.56,250.21,250.22,2400.0
2024-08-30 10:45:00,250.14,250.51,250.13,250.38,1849.0,250.14,250.51,250.13,250.38,1849.0
2024-08-30 10:50:00,250.37,250.61,250.36,250.37,2438.0,250.37,250.61,250.36,250.37,2438.0
2024-08-30 10:55:00,250.37,250.37,249.98,250.04,3614.0,250.37,250.37,249.98,250.04,3614.0
2024-08-30 11:00:00,249.89,250.15,249.84,249.96,3879.0,249.89,250.15,249.84,249.96,3879.0
2024-08-30 11:05:00,249.89,250.17,249.68,249.68,1200.0,249.89,250.17,249.68,249.68,1200.0
2024-08-30 11:10:00,249.68,249.68,249.18,249.33,1425.0,249.68,249.68,249.18,249.33,1425.0
2024-08-30 11:15:00,249.34,249.38,249.07,249.08,4401.0,249.34,249.38,249.07,249.08,4401.0
2024-08-30 11:20:00,249.0,249.07,248.15,248.29,3811.0,249.0,249.07,248.15,248.29,3811.0
2024-08-30 11:25:00,248.24,248.24,247.38,247.39,2400.0,248.24,248.24,247.38,247.39,2400.0
2024-08-30 11:30:00,247.39,247.72,246.85,247.48,4662.0,247.39,247.72,246.85,247.48,4662.0
2024-08-30 11:35:00,247.43,247.48,247.03,247.18,5380.0,247.43,247.48,247.03,247.18,5380.0
2024-08-30 11:40:00,247.2,247.66,247.18,247.32,2200.0,247.2,247.66,247.18,247.32,2200.0
2024-08-30 11:45:00,247.53,247.98,247.32,247.7,4710.0,247.53,247.98,247.32,247.7,4710.0
2024-08-30 11:50:00,247.82,248.07,247.8,247.91,4325.0,247.82,248.07,247.8,247.91,4325.0
2024-08-30 11:55:00,248.03,248.58,248.03,248.11,2440.0,248.03,248.58,248.03,248.11,2440.0
2024-08-30 12:00:00,247.88,248.21,247.62,248.21,3992.0,247.88,248.21,247.62,248.21,3992.0
2024-08-30 12:05:00,248.12,248.43,247.92,248.23,1344.0,248.12,248.43,247.92,248.23,1344.0
2024-08-30 12:10:00,248.28,248.4,248.23,248.4,953.0,248.28,248.4,248.23,248.4,953.0
2024-08-30 12:15:00,248.22,248.3,247.63,248.01,2354.0,248.22,248.3,247.63,248.01,2354.0
2024-08-30 12:20:00,248.0,248.06,247.84,248.06,1380.0,248.0,248.06,247.84,248.06,1380.0
2024-08-30 12:25:00,247.99,247.99,247.42,247.58,2400.0,247.99,247.99,247.42,247.58,2400.0
2024-08-30 12:30:00,247.53,247.58,247.12,247.22,4914.0,247.53,247.58,247.12,247.22,4914.0
2024-08-30 12:35:00,247.22,247.32,247.06,247.32,2603.0,247.22,247.32,247.06,247.32,2603.0
2024-08-30 12:40:00,247.23,247.66,247.11,247.66,4837.0,247.23,247.66,247.11,247.66,4837.0
2024-08-30 12:45:00,247.54,247.72,247.52,247.59,817.0,247.54,247.72,247.52,247.59,817.0
2024-08-30 12:50:00,247.61,247.91,247.61,247.81,600.0,247.61,247.91,247.61,247.81,600.0
2024-08-30 12:55:00,247.9,248.13,247.9,247.97,1400.0,247.9,248.13,247.9,247.97,1400.0
2024-08-30 13:00:00,248.02,248.3,248.02,248.15,808.0,248.02,248.3,248.02,248.15,808.0
2024-08-30 13:05:00,248.23,248.23,247.51,247.52,1500.0,248.23,248.23,247.51,247.52,1500.0
2024-08-30 13:10:00,247.68,248.13,247.68,248.0,3393.0,247.68,248.13,247.68,248.0,3393.0
2024-08-30 13:15:00,247.99,248.19,247.85,247.85,1290.0,247.99,248.19,247.85,247.85,1290.0
2024-08-30 13:20:00,247.94,248.11,247.83,247.99,2689.0,247.94,248.11,247.83,247.99,2689.0
2024-08-30 13:25:00,247.97,247.97,247.96,247.96,300.0,247.97,247.97,247.96,247.96,300.0
2024-08-30 13:30:00,247.79,247.99,247.78,247.88,2352.0,247.79,247.99,247.78,247.88,2352.0
2024-08-30 13:35:00,247.96,248.18,247.92,248.1,3300.0,247.96,248.18,247.92,248.1,3300.0
2024-08-30 13:40:00,248.1,248.1,248.09,248.09,400.0,248.1,248.1,248.09,248.09,400.0
2024-08-30 13:45:00,248.08,248.2,247.85,248.2,3487.0,248.08,248.2,247.85,248.2,3487.0
2024-08-30 13:50:00,248.25,248.27,248.11,248.26,1243.0,248.25,248.27,248.11,248.26,1243.0
2024-08-30 13:55:00,248.22,248.3,248.18,248.3,1765.0,248.22,248.3,248.18,248.3,1765.0
2024-08-30 14:00:00,248.22,248.64,248.22,248.61,2985.0,248.22,248.64,248.22,248.61,2985.0
2024-08-30 14:05:00,248.54,248.95,248.54,248.95,1938.0,248.54,248.95,248.54,248.95,1938.0
2024-08-30 14:10:00,248.91,249.04,248.87,249.01,732.0,248.91,249.04,248.87,249.01,732.0
2024-08-30 14:15:00,249.03,249.12,249.03,249.12,1240.0,249.03,249.12,249.03,249.12,1240.0
2024-08-30 14:20:00,249.19,249.22,249.09,249.09,2400.0,249.19,249.22,249.09,249.09,2400.0
2024-08-30 14:25:00,249.13,249.22,248.97,249.04,1600.0,249.13,249.22,248.97,249.04,1600.0
2024-08-30 14:30:00,248.98,249.11,248.98,249.07,930.0,248.98,249.11,248.98,249.07,930.0
2024-08-30 14:35:00,249.12,249.45,249.11,249.45,1531.0,249.12,249.45,249.11,249.45,1531.0
2024-08-30 14:40:00,249.41,249.67,249.41,249.45,2060.0,249.41,249.67,249.41,249.45,2060.0
2024-08-30 14:45:00,249.51,249.6,249.29,249.39,1757.0,249.51,249.6,249.29,249.39,1757.0
2024-08-30 14:50:00,249.45,249.5,249.16,249.16,2542.0,249.45,249.5,249.16,249.16,2542.0
2024-08-30 14:55:00,249.12,249.57,249.12,249.57,1757.0,249.12,249.57,249.12,249.57,1757.0
2024-08-30 15:00:00,249.5,249.98,249.5,249.82,4960.0,249.5,249.98,249.5,249.82,4960.0
2024-08-30 15:05:00,249.81,249.84,249.74,249.8,1200.0,249.81,249.84,249.74,249.8,1200.0
2024-08-30 15:10:00,249.81,250.01,249.46,249.64,2275.0,249.81,250.01,249.46,249.64,2275.0
2024-08-30 15:15:00,249.7,250.04,249.7,249.86,2144.0,249.7,250.04,249.7,249.86,2144.0
2024-08-30 15:20:00,249.93,250.4,249.84,250.4,3447.0,249.93,250.4,249.84,250.4,3447.0
2024-08-30 15:25:00,250.33,250.85,250.21,250.69,3855.0,250.33,250.85,250.21,250.69,3855.0
2024-08-30 15:30:00,250.69,250.82,250.3,250.31,8432.0,250.69,250.82,250.3,250.31,8432.0
2024-08-30 15:35:00,250.35,250.83,250.1,250.71,10475.0,250.35,250.83,250.1,250.71,10475.0
2024-08-30 15:40:00,250.68,250.94,250.6,250.74,4905.0,250.68,250.94,250.6,250.74,4905.0
2024-08-30 15:45:00,250.82,250.95,250.5,250.55,11404.0,250.82,250.95,250.5,250.55,11404.0
2024-08-30 15:50:00,250.12,251.27,250.12,251.27,17230.0,250.12,251.27,250.12,251.27,17230.0
2024-08-30 15:55:00,251.27,251.69,250.82,251.54,62148.0,251.27,251.69,250.82,251.54,62148.0
2024-09-03 09:30:00,249.03,251.5,248.88,250.92,18121.0,249.03,251.5,248.88,250.92,18121.0
2024-09-03 09:35:00,250.92,252.3,250.91,251.15,4376.0,250.92,252.3,250.91,251.15,4376.0
2024-09-03 09:40:00,251.95,252.69,251.55,251.85,2920.0,251.95,252.69,251.55,251.85,2920.0
2024-09-03 09:45:00,252.04,252.3,250.62,250.62,6397.0,252.04,252.3,250.62,250.62,6397.0
2024-09-03 09:50:00,250.85,250.88,250.2,250.84,3614.0,250.85,250.88,250.2,250.84,3614.0
2024-09-03 09:55:00,250.89,251.53,250.82,251.29,1100.0,250.89,251.53,250.82,251.29,1100.0
2024-09-03 10:00:00,251.3,251.79,249.7,249.71,2528.0,251.3,251.79,249.7,249.71,2528.0
2024-09-03 10:05:00,249.26,249.41,248.56,248.62,4325.0,249.26,249.41,248.56,248.62,4325.0
2024-09-03 10:10:00,248.58,249.18,248.52,249.18,8348.0,248.58,249.18,248.52,249.18,8348.0
2024-09-03 10:15:00,248.88,249.3,248.66,249.08,7160.0,248.88,249.3,248.66,249.08,7160.0
2024-09-03 10:20:00,249.3,249.35,248.96,249.15,3779.0,249.3,249.35,248.96,249.15,3779.0
2024-09-03 10:25:00,248.87,249.19,248.56,248.99,5986.0,248.87,249.19,248.56,248.99,5986.0
2024-09-03 10:30:00,248.76,248.86,248.43,248.79,3145.0,248.76,248.86,248.43,248.79,3145.0
2024-09-03 10:35:00,248.77,248.81,248.24,248.46,3754.0,248.77,248.81,248.24,248.46,3754.0
2024-09-03 10:40:00,248.5,248.61,248.17,248.27,3181.0,248.5,248.61,248.17,248.27,3181.0
2024-09-03 10:45:00,248.15,248.61,248.1,248.27,3862.0,248.15,248.61,248.1,248.27,3862.0
2024-09-03 10:50:00,248.23,248.45,248.19,248.44,1235.0,248.23,248.45,248.19,248.44,1235.0
2024-09-03 10:55:00,248.35,248.49,248.15,248.49,1502.0,248.35,248.49,248.15,248.49,1502.0
2024-09-03 11:00:00,248.53,249.05,248.51,249.03,3581.0,248.53,249.05,248.51,249.03,3581.0
2024-09-03 11:05:00,249.05,249.09,248.82,248.83,1770.0,249.05,249.09,248.82,248.83,1770.0
2024-09-03 11:10:00,248.81,249.13,248.79,249.02,3887.0,248.81,249.13,248.79,249.02,3887.0
2024-09-03 11:15:00,249.02,249.02,248.78,248.98,1867.0,249.02,249.02,248.78,248.98,1867.0
2024-09-03 11:20:00,249.11,249.18,248.86,248.86,8930.0,249.11,249.18,248.86,248.86,8930.0
2024-09-03 11:25:00,248.86,249.21,248.84,248.94,10054.0,248.86,249.21,248.84,248.94,10054.0
2024-09-03 11:30:00,249.09,249.19,248.83,249.09,2992.0,249.09,249.19,248.83,249.09,2992.0
2024-09-03 11:35:00,249.11,249.12,248.98,249.04,2070.0,249.11,249.12,248.98,249.04,2070.0
2024-09-03 11:40:00,248.94,249.06,248.8,248.93,4630.0,248.94,249.06,248.8,248.93,4630.0
2024-09-03 11:45:00,249.08,249.16,248.84,249.01,3623.0,249.08,249.16,248.84,249.01,3623.0
2024-09-03 11:50:00,248.98,249.55,248.93,249.52,1100.0,248.98,249.55,248.93,249.52,1100.0
2024-09-03 11:55:00,249.46,249.46,249.29,249.31,1317.0,249.46,249.46,249.29,249.31,1317.0
2024-09-03 12:00:00,249.31,249.31,249.08,249.09,2404.0,249.31,249.31,249.08,249.09,2404.0
2024-09-03 12:05:00,249.1,249.21,248.76,248.76,3461.0,249.1,249.21,248.76,248.76,3461.0
2024-09-03 12:10:00,248.81,249.2,248.79,249.2,2624.0,248.81,249.2,248.79,249.2,2624.0
2024-09-03 12:15:00,249.16,249.47,249.11,249.11,2720.0,249.16,249.47,249.11,249.11,2720.0
2024-09-03 12:20:00,249.14,249.14,248.78,248.89,1135.0,249.14,249.14,248.78,248.89,1135.0
2024-09-03 12:25:00,248.85,248.93,248.62,248.93,1369.0,248.85,248.93,248.62,248.93,1369.0
2024-09-03 12:30:00,248.78,248.98,248.78,248.98,357.0,248.78,248.98,248.78,248.98,357.0
2024-09-03 12:35:00,248.83,248.83,248.68,248.81,870.0,248.83,248.83,248.68,248.81,870.0
2024-09-03 12:40:00,248.63,248.64,248.28,248.48,1672.0,248.63,248.64,248.28,248.48,1672.0
2024-09-03 12:45:00,248.52,248.52,248.21,248.25,636.0,248.52,248.52,248.21,248.25,636.0
2024-09-03 12:50:00,248.19,248.21,248.08,248.1,711.0,248.19,248.21,248.08,248.1,711.0
2024-09-03 12:55:00,248.08,248.09,247.84,248.09,2274.0,248.08,248.09,247.84,248.09,2274.0
2024-09-03 13:00:00,248.06,248.06,247.86,247.97,1114.0,248.06,248.06,247.86,247.97,1114.0
2024-09-03 13:05:00,247.9,248.24,247.9,248.13,1005.0,247.9,248.24,247.9,248.13,1005.0
2024-09-03 13:10:00,248.16,248.21,248.05,248.06,703.0,248.16,248.21,248.05,248.06,703.0
2024-09-03 13:15:00,248.07,248.34,248.07,248.29,1315.0,248.07,248.34,248.07,248.29,1315.0
2024-09-03 13:20:00,248.42,248.59,248.27,248.55,1639.0,248.42,248.59,248.27,248.55,1639.0
2024-09-03 13:25:00,248.55,248.57,248.47,248.53,1281.0,248.55,248.57,248.47,248.53,1281.0
2024-09-03 13:30:00,248.53,248.58,248.08,248.08,3351.0,248.53,248.58,248.08,248.08,3351.0
2024-09-03 13:35:00,248.17,248.69,248.15,248.6,2121.0,248.17,248.69,248.15,248.6,2121.0
2024-09-03 13:40:00,248.53,248.53,248.37,248.48,1109.0,248.53,248.53,248.37,248.48,1109.0
2024-09-03 13:45:00,248.46,248.96,248.39,248.96,2992.0,248.46,248.96,248.39,248.96,2992.0
2024-09-03 13:50:00,248.86,248.97,248.79,248.97,1050.0,248.86,248.97,248.79,248.97,1050.0
2024-09-03 13:55:00,248.92,249.08,248.54,248.67,6527.0,248.92,249.08,248.54,248.67,6527.0
2024-09-03 14:00:00,248.59,248.69,248.45,248.69,5119.0,248.59,248.69,248.45,248.69,5119.0
2024-09-03 14:05:00,248.76,248.93,248.59,248.67,2000.0,248.76,248.93,248.59,248.67,2000.0
2024-09-03 14:10:00,248.87,248.93,248.69,248.77,1131.0,248.87,248.93,248.69,248.77,1131.0
2024-09-03 14:15:00,248.89,248.99,248.84,248.91,1477.0,248.89,248.99,248.84,248.91,1477.0
2024-09-03 14:20:00,249.04,249.24,249.0,249.24,8901.0,249.04,249.24,249.0,249.24,8901.0
2024-09-03 14:25:00,249.32,249.64,249.32,249.42,1485.0,249.32,249.64,249.32,249.42,1485.0
2024-09-03 14:30:00,249.32,249.43,249.16,249.41,2758.0,249.32,249.43,249.16,249.41,2758.0
2024-09-03 14:35:00,249.29,249.29,248.87,249.1,19360.0,249.29,249.29,248.87,249.1,19360.0
2024-09-03 14:40:00,249.06,249.21,249.03,249.06,1829.0,249.06,249.21,249.03,249.06,1829.0
2024-09-03 14:45:00,249.05,249.31,249.01,249.31,8418.0,249.05,249.31,249.01,249.31,8418.0
2024-09-03 14:50:00,249.29,249.46,248.98,248.98,9486.0,249.29,249.46,248.98,248.98,9486.0
2024-09-03 14:55:00,248.92,249.17,248.68,249.17,8287.0,248.92,249.17,248.68,249.17,8287.0
2024-09-03 15:00:00,249.14,249.15,248.75,248.88,7414.0,249.14,249.15,248.75,248.88,7414.0
2024-09-03 15:05:00,248.93,249.03,248.41,248.5,10504.0,248.93,249.03,248.41,248.5,10504.0
2024-09-03 15:10:00,248.59,249.09,248.57,248.99,16939.0,248.59,249.09,248.57,248.99,16939.0
2024-09-03 15:15:00,248.99,248.99,248.49,248.65,10885.0,248.99,248.99,248.49,248.65,10885.0
2024-09-03 15:20:00,248.62,248.84,248.62,248.78,8363.0,248.62,248.84,248.62,248.78,8363.0
2024-09-03 15:25:00,248.71,248.76,248.17,248.39,14495.0,248.71,248.76,248.17,248.39,14495.0
2024-09-03 15:30:00,248.44,248.58,248.17,248.17,24043.0,248.44,248.58,248.17,248.17,24043.0
2024-09-03 15:35:00,248.17,248.21,247.41,247.55,17484.0,248.17,248.21,247.41,247.55,17484.0
2024-09-03 15:40:00,247.44,247.52,247.23,247.49,25298.0,247.44,247.52,247.23,247.49,25298.0
2024-09-03 15:45:00,247.49,247.88,247.21,247.45,30352.0,247.49,247.88,247.21,247.45,30352.0
2024-09-03 15:50:00,247.49,247.82,247.04,247.74,26849.0,247.49,247.82,247.04,247.74,26849.0
2024-09-03 15:55:00,247.84,248.85,247.84,248.83,65844.0,247.84,248.85,247.84,248.83,65844.0
2024-09-04 09:30:00,249.32,249.32,247.83,248.65,19254.0,249.32,249.32,247.83,248.65,19254.0
2024-09-04 09:35:00,249.11,249.63,248.97,249.32,7766.0,249.11,249.63,248.97,249.32,7766.0
2024-09-04 09:40:00,249.32,249.51,248.45,248.46,2040.0,249.32,249.51,248.45,248.46,2040.0
2024-09-04 09:45:00,248.54,248.67,247.92,248.26,6454.0,248.54,248.67,247.92,248.26,6454.0
2024-09-04 09:50:00,248.18,249.42,248.13,249.36,4839.0,248.18,249.42,248.13,249.36,4839.0
2024-09-04 09:55:00,249.1,249.37,248.73,249.3,7775.0,249.1,249.37,248.73,249.3,7775.0
2024-09-04 10:00:00,249.12,249.15,248.58,248.94,22105.0,249.12,249.15,248.58,248.94,22105.0
2024-09-04 10:05:00,248.88,249.59,248.84,249.32,15586.0,248.88,249.59,248.84,249.32,15586.0
2024-09-04 10:10:00,249.06,249.19,248.15,248.56,36143.0,249.06,249.19,248.15,248.56,36143.0
2024-09-04 10:15:00,248.68,249.2,248.6,248.92,4895.0,248.68,249.2,248.6,248.92,4895.0
2024-09-04 10:20:00,249.24,250.0,249.0,250.0,24254.0,249.24,250.0,249.0,250.0,24254.0
2024-09-04 10:25:00,249.84,249.84,249.3,249.43,10962.0,249.84,249.84,249.3,249.43,10962.0
2024-09-04 10:30:00,249.5,249.5,248.87,249.06,7004.0,249.5,249.5,248.87,249.06,7004.0
2024-09-04 10:35:00,249.06,249.44,248.81,249.44,13971.0,249.06,249.44,248.81,249.44,13971.0
2024-09-04 10:40:00,249.38,249.78,249.2,249.65,3204.0,249.38,249.78,249.2,249.65,3204.0
2024-09-04 10:45:00,249.84,249.92,249.57,249.8,6690.0,249.84,249.92,249.57,249.8,6690.0
2024-09-04 10:50:00,249.8,249.8,249.32,249.38,8778.0,249.8,249.8,249.32,249.38,8778.0
2024-09-04 10:55:00,249.32,250.12,249.32,249.95,20268.0,249.32,250.12,249.32,249.95,20268.0
2024-09-04 11:00:00,250.1,250.46,250.03,250.21,6395.0,250.1,250.46,250.03,250.21,6395.0
2024-09-04 11:05:00,250.21,250.21,249.48,249.48,7263.0,250.21,250.21,249.48,249.48,7263.0
2024-09-04 11:10:00,249.34,249.5,249.06,249.06,9752.0,249.34,249.5,249.06,249.06,9752.0
2024-09-04 11:15:00,248.97,249.48,248.94,249.39,2001.0,248.97,249.48,248.94,249.39,2001.0
2024-09-04 11:20:00,249.39,249.39,249.09,249.16,7349.0,249.39,249.39,249.09,249.16,7349.0
2024-09-04 11:25:00,249.18,249.29,248.8,248.81,3801.0,249.18,249.29,248.8,248.81,3801.0
2024-09-04 11:30:00,248.74,248.95,248.64,248.95,1386.0,248.74,248.95,248.64,248.95,1386.0
2024-09-04 11:35:00,249.04,249.04,248.78,248.9,1162.0,249.04,249.04,248.78,248.9,1162.0
2024-09-04 11:40:00,248.91,249.06,248.66,248.84,4593.0,248.91,249.06,248.66,248.84,4593.0
2024-09-04 11:45:00,248.94,248.94,248.64,248.82,1805.0,248.94,248.94,248.64,248.82,1805.0
2024-09-04 11:50:00,248.78,248.78,248.46,248.65,3845.0,248.78,248.78,248.46,248.65,3845.0
2024-09-04 11:55:00,248.57,248.67,248.36,248.47,14099.0,248.57,248.67,248.36,248.47,14099.0
2024-09-04 12:00:00,248.47,248.52,248.24,248.26,9877.0,248.47,248.52,248.24,248.26,9877.0
2024-09-04 12:05:00,248.26,248.28,247.79,247.84,6468.0,248.26,248.28,247.79,247.84,6468.0
2024-09-04 12:10:00,247.9,248.03,247.54,247.6,2508.0,247.9,248.03,247.54,247.6,2508.0
2024-09-04 12:15:00,247.6,247.86,247.54,247.66,2409.0,247.6,247.86,247.54,247.66,2409.0
2024-09-04 12:20:00,247.54,247.58,247.3,247.42,2930.0,247.54,247.58,247.3,247.42,2930.0
2024-09-04 12:25:00,247.51,247.58,247.39,247.41,1939.0,247.51,247.58,247.39,247.41,1939.0
2024-09-04 12:30:00,247.42,247.8,247.42,247.8,4046.0,247.42,247.8,247.42,247.8,4046.0
2024-09-04 12:35:00,247.61,247.93,247.6,247.79,3018.0,247.61,247.93,247.6,247.79,3018.0
2024-09-04 12:40:00,247.71,247.71,247.3,247.3,2646.0,247.71,247.71,247.3,247.3,2646.0
2024-09-04 12:45:00,247.46,247.68,247.28,247.56,2001.0,247.46,247.68,247.28,247.56,2001.0
2024-09-04 12:50:00,247.69,247.86,247.54,247.86,2030.0,247.69,247.86,247.54,247.86,2030.0
2024-09-04 12:55:00,247.88,247.88,247.6,247.64,1200.0,247.88,247.88,247.6,247.64,1200.0
2024-09-04 13:00:00,247.56,247.59,247.4,247.41,1200.0,247.56,247.59,247.4,247.41,1200.0
2024-09-04 13:05:00,247.49,247.52,247.45,247.45,1816.0,247.49,247.52,247.45,247.45,1816.0
2024-09-04 13:10:00,247.54,247.69,247.39,247.39,3071.0,247.54,247.69,247.39,247.39,3071.0
2024-09-04 13:15:00,247.47,247.47,247.07,247.15,3856.0,247.47,247.47,247.07,247.15,3856.0
2024-09-04 13:20:00,247.26,247.28,247.01,247.02,621.0,247.26,247.28,247.01,247.02,621.0
2024-09-04 13:25:00,246.95,247.0,246.88,246.92,1804.0,246.95,247.0,246.88,246.92,1804.0
2024-09-04 13:30:00,246.91,247.06,246.7,246.72,2491.0,246.91,247.06,246.7,246.72,2491.0
2024-09-04 13:35:00,246.72,246.72,246.53,246.6,1313.0,246.72,246.72,246.53,246.6,1313.0
2024-09-04 13:40:00,246.59,246.62,246.4,246.44,1560.0,246.59,246.62,246.4,246.44,1560.0
2024-09-04 13:45:00,246.49,246.92,246.49,246.66,3583.0,246.49,246.92,246.49,246.66,3583.0
2024-09-04 13:50:00,246.66,246.71,246.48,246.69,1311.0,246.66,246.71,246.48,246.69,1311.0
2024-09-04 13:55:00,246.79,247.09,246.74,247.09,4199.0,246.79,247.09,246.74,247.09,4199.0
2024-09-04 14:00:00,247.11,247.32,247.03,247.32,8676.0,247.11,247.32,247.03,247.32,8676.0
2024-09-04 14:05:00,247.35,247.72,247.34,247.72,2305.0,247.35,247.72,247.34,247.72,2305.0
2024-09-04 14:10:00,247.69,247.98,247.69,247.98,1222.0,247.69,247.98,247.69,247.98,1222.0
2024-09-04 14:15:00,248.04,248.1,247.73,248.1,11235.0,248.04,248.1,247.73,248.1,11235.0
2024-09-04 14:20:00,248.16,248.29,248.12,248.13,1250.0,248.16,248.29,248.12,248.13,1250.0
2024-09-04 14:25:00,248.11,248.44,248.1,248.33,1810.0,248.11,248.44,248.1,248.33,1810.0
2024-09-04 14:30:00,248.3,248.52,248.28,248.45,4645.0,248.3,248.52,248.28,248.45,4645.0
2024-09-04 14:35:00,248.33,248.55,248.33,248.39,3496.0,248.33,248.55,248.33,248.39,3496.0
2024-09-04 14:40:00,248.39,248.68,248.38,248.52,1000.0,248.39,248.68,248.38,248.52,1000.0
2024-09-04 14:45:00,248.59,248.94,248.59,248.83,9507.0,248.59,248.94,248.59,248.83,9507.0
2024-09-04 14:50:00,248.71,248.78,248.62,248.78,3707.0,248.71,248.78,248.62,248.78,3707.0
2024-09-04 14:55:00,248.68,248.73,248.17,248.17,11674.0,248.68,248.73,248.17,248.17,11674.0
2024-09-04 15:00:00,248.2,248.25,248.02,248.22,1300.0,248.2,248.25,248.02,248.22,1300.0
2024-09-04 15:05:00,248.34,248.37,247.98,248.06,8316.0,248.34,248.37,247.98,248.06,8316.0
2024-09-04 15:10:00,248.07,248.38,248.07,248.31,2253.0,248.07,248.38,248.07,248.31,2253.0
2024-09-04 15:15:00,248.31,248.31,248.06,248.19,7879.0,248.31,248.31,248.06,248.19,7879.0
2024-09-04 15:20:00,248.2,248.8,248.2,248.73,5952.0,248.2,248.8,248.2,248.73,5952.0
2024-09-04 15:25:00,248.73,249.0,248.62,249.0,3989.0,248.73,249.0,248.62,249.0,3989.0
2024-09-04 15:30:00,248.97,249.0,248.48,248.54,17712.0,248.97,249.0,248.48,248.54,17712.0
2024-09-04 15:35:00,248.61,248.69,248.48,248.63,4471.0,248.61,248.69,248.48,248.63,4471.0
2024-09-04 15:40:00,248.7,249.09,248.64,248.72,39959.0,248.7,249.09,248.64,248.72,39959.0
2024-09-04 15:45:00,248.68,248.96,248.5,248.5,26555.0,248.68,248.96,248.5,248.5,26555.0
2024-09-04 15:50:00,248.58,248.96,248.32,248.6,21564.0,248.58,248.96,248.32,248.6,21564.0
2024-09-04 15:55:00,248.65,249.09,248.6,248.72,45830.0,248.65,249.09,248.6,248.72,45830.0
2024-09-05 09:30:00,249.54,249.54,246.36,246.36,5356.0,249.54,249.54,246.36,246.36,5356.0
2024-09-05 09:35:00,246.98,246.98,245.94,246.18,3824.0,246.98,246.98,245.94,246.18,3824.0
2024-09-05 09:40:00,246.51,247.28,246.5,247.05,1300.0,246.51,247.28,246.5,247.05,1300.0
2024-09-05 09:45:00,247.05,247.05,245.69,246.12,4447.0,247.05,247.05,245.69,246.12,4447.0
2024-09-05 09:50:00,246.12,246.12,245.35,245.68,2905.0,246.12,246.12,245.35,245.68,2905.0
2024-09-05 09:55:00,245.94,246.31,245.53,245.7,2784.0,245.94,246.31,245.53,245.7,2784.0
2024-09-05 10:00:00,246.06,247.72,246.01,247.45,4380.0,246.06,247.72,246.01,247.45,4380.0
2024-09-05 10:05:00,247.45,247.69,247.18,247.31,3182.0,247.45,247.69,247.18,247.31,3182.0
2024-09-05 10:10:00,247.04,247.04,245.79,245.79,5252.0,247.04,247.04,245.79,245.79,5252.0
2024-09-05 10:15:00,245.88,245.88,245.39,245.47,3500.0,245.88,245.88,245.39,245.47,3500.0
2024-09-05 10:20:00,245.5,246.07,245.29,245.77,3743.0,245.5,246.07,245.29,245.77,3743.0
2024-09-05 10:25:00,245.81,245.91,245.27,245.3,2411.0,245.81,245.91,245.27,245.3,2411.0
2024-09-05 10:30:00,245.33,245.59,245.32,245.52,955.0,245.33,245.59,245.32,245.52,955.0
2024-09-05 10:35:00,245.72,245.87,245.38,245.38,2819.0,245.72,245.87,245.38,245.38,2819.0
2024-09-05 10:40:00,245.23,245.45,245.0,245.03,1917.0,245.23,245.45,245.0,245.03,1917.0
2024-09-05 10:45:00,244.97,244.97,244.58,244.63,2734.0,244.97,244.97,244.58,244.63,2734.0
2024-09-05 10:50:00,244.56,244.88,244.47,244.88,2438.0,244.56,244.88,244.47,244.88,2438.0
2024-09-05 10:55:00,244.98,245.21,244.61,244.79,2052.0,244.98,245.21,244.61,244.79,2052.0
2024-09-05 11:00:00,244.7,244.93,244.4,244.93,1790.0,244.7,244.93,244.4,244.93,1790.0
2024-09-05 11:05:00,244.98,245.87,244.98,245.77,3478.0,244.98,245.87,244.98,245.77,3478.0
2024-09-05 11:10:00,245.73,245.77,245.19,245.36,4128.0,245.73,245.77,245.19,245.36,4128.0
2024-09-05 11:15:00,245.28,245.62,245.02,245.33,1417.0,245.28,245.62,245.02,245.33,1417.0
2024-09-05 11:20:00,245.49,245.91,245.37,245.59,9558.0,245.49,245.91,245.37,245.59,9558.0
2024-09-05 11:25:00,245.67,245.67,245.17,245.38,6216.0,245.67,245.67,245.17,245.38,6216.0
2024-09-05 11:30:00,245.51,245.64,245.3,245.58,3471.0,245.51,245.64,245.3,245.58,3471.0
2024-09-05 11:35:00,245.6,245.91,245.6,245.68,3517.0,245.6,245.91,245.6,245.68,3517.0
2024-09-05 11:40:00,245.77,245.86,245.63,245.67,5810.0,245.77,245.86,245.63,245.67,5810.0
2024-09-05 11:45:00,245.71,245.84,245.68,245.71,3178.0,245.71,245.84,245.68,245.71,3178.0
2024-09-05 11:50:00,245.85,245.9,245.52,245.71,5146.0,245.85,245.9,245.52,245.71,5146.0
2024-09-05 11:55:00,245.62,245.8,245.54,245.64,3202.0,245.62,245.8,245.54,245.64,3202.0
2024-09-05 12:00:00,245.58,245.87,245.57,245.86,2724.0,245.58,245.87,245.57,245.86,2724.0
2024-09-05 12:05:00,245.75,245.92,245.75,245.9,2523.0,245.75,245.92,245.75,245.9,2523.0
2024-09-05 12:10:00,245.8,245.8,245.63,245.79,2679.0,245.8,245.8,245.63,245.79,2679.0
2024-09-05 12:15:00,245.86,245.92,245.63,245.92,2106.0,245.86,245.92,245.63,245.92,2106.0
2024-09-05 12:20:00,246.0,246.76,245.99,246.76,1100.0,246.0,246.76,245.99,246.76,1100.0
2024-09-05 12:25:00,246.77,246.82,246.77,246.81,272.0,246.77,246.82,246.77,246.81,272.0
2024-09-05 12:30:00,246.8,246.9,246.43,246.59,7291.0,246.8,246.9,246.43,246.59,7291.0
2024-09-05 12:35:00,246.61,246.71,246.54,246.55,1500.0,246.61,246.71,246.54,246.55,1500.0
2024-09-05 12:40:00,246.57,246.77,246.48,246.7,2470.0,246.57,246.77,246.48,246.7,2470.0
2024-09-05 12:45:00,246.56,246.65,246.44,246.61,7390.0,246.56,246.65,246.44,246.61,7390.0
2024-09-05 12:50:00,246.62,246.99,246.62,246.98,3505.0,246.62,246.99,246.62,246.98,3505.0
2024-09-05 12:55:00,246.86,247.57,246.85,247.4,2300.0,246.86,247.57,246.85,247.4,2300.0
2024-09-05 13:00:00,247.45,247.45,247.28,247.31,935.0,247.45,247.45,247.28,247.31,935.0
2024-09-05 13:05:00,247.33,247.46,247.05,247.15,5553.0,247.33,247.46,247.05,247.15,5553.0
2024-09-05 13:10:00,247.23,247.45,247.23,247.3,1426.0,247.23,247.45,247.23,247.3,1426.0
2024-09-05 13:15:00,247.34,247.36,247.07,247.35,2954.0,247.34,247.36,247.07,247.35,2954.0
2024-09-05 13:20:00,247.24,247.29,247.14,247.29,2200.0,247.24,247.29,247.14,247.29,2200.0
2024-09-05 13:25:00,247.29,247.44,247.21,247.21,2700.0,247.29,247.44,247.21,247.21,2700.0
2024-09-05 13:30:00,247.12,247.4,247.12,247.4,2255.0,247.12,247.4,247.12,247.4,2255.0
2024-09-05 13:35:00,247.45,247.73,247.18,247.18,7750.0,247.45,247.73,247.18,247.18,7750.0
2024-09-05 13:40:00,247.18,247.65,247.1,247.65,3249.0,247.18,247.65,247.1,247.65,3249.0
2024-09-05 13:45:00,247.63,248.08,247.62,248.06,2600.0,247.63,248.08,247.62,248.06,2600.0
2024-09-05 13:50:00,248.14,248.27,248.09,248.09,737.0,248.14,248.27,248.09,248.09,737.0
2024-09-05 13:55:00,248.0,248.32,247.96,248.32,1761.0,248.0,248.32,247.96,248.32,1761.0
2024-09-05 14:00:00,248.33,248.4,248.0,248.06,1993.0,248.33,248.4,248.0,248.06,1993.0
2024-09-05 14:05:00,248.16,248.21,247.83,248.0,2050.0,248.16,248.21,247.83,248.0,2050.0
2024-09-05 14:10:00,248.0,248.13,247.89,248.11,2407.0,248.0,248.13,247.89,248.11,2407.0
2024-09-05 14:15:00,248.1,248.37,248.01,248.13,4411.0,248.1,248.37,248.01,248.13,4411.0
2024-09-05 14:20:00,248.1,248.19,247.99,248.15,2170.0,248.1,248.19,247.99,248.15,2170.0
2024-09-05 14:25:00,247.99,247.99,247.63,247.63,4664.0,247.99,247.99,247.63,247.63,4664.0
2024-09-05 14:30:00,247.69,248.42,247.68,248.38,5773.0,247.69,248.42,247.68,248.38,5773.0
2024-09-05 14:35:00,248.28,248.46,248.23,248.23,3400.0,248.28,248.46,248.23,248.23,3400.0
2024-09-05 14:40:00,248.27,248.27,248.06,248.15,5054.0,248.27,248.27,248.06,248.15,5054.0
2024-09-05 14:45:00,248.16,248.37,248.12,248.31,5500.0,248.16,248.37,248.12,248.31,5500.0
2024-09-05 14:50:00,248.29,248.54,248.08,248.3,5601.0,248.29,248.54,248.08,248.3,5601.0
2024-09-05 14:55:00,248.28,248.31,247.81,247.92,3496.0,248.28,248.31,247.81,247.92,3496.0
2024-09-05 15:00:00,247.78,248.07,247.72,248.07,4239.0,247.78,248.07,247.72,248.07,4239.0
2024-09-05 15:05:00,247.97,247.97,247.72,247.8,5271.0,247.97,247.97,247.72,247.8,5271.0
2024-09-05 15:10:00,247.78,247.84,247.64,247.69,1605.0,247.78,247.84,247.64,247.69,1605.0
2024-09-05 15:15:00,247.55,247.55,247.09,247.09,11603.0,247.55,247.55,247.09,247.09,11603.0
2024-09-05 15:20:00,247.05,247.32,246.99,247.32,3501.0,247.05,247.32,246.99,247.32,3501.0
2024-09-05 15:25:00,247.3,247.85,247.29,247.85,6286.0,247.3,247.85,247.29,247.85,6286.0
2024-09-05 15:30:00,247.83,248.15,247.78,248.15,11258.0,247.83,248.15,247.78,248.15,11258.0
2024-09-05 15:35:00,248.05,248.13,247.88,247.92,12148.0,248.05,248.13,247.88,247.92,12148.0
2024-09-05 15:40:00,247.74,247.74,247.09,247.18,9190.0,247.74,247.74,247.09,247.18,9190.0
2024-09-05 15:45:00,247.18,247.6,247.12,247.48,7456.0,247.18,247.6,247.12,247.48,7456.0
2024-09-05 15:50:00,247.45,247.52,247.06,247.51,15755.0,247.45,247.52,247.06,247.51,15755.0
2024-09-05 15:55:00,247.54,248.15,247.19,248.14,52273.0,247.54,248.15,247.19,248.14,52273.0
2024-09-06 09:30:00,248.2,249.44,247.95,248.45,7827.0,248.2,249.44,247.95,248.45,7827.0
2024-09-06 09:35:00,248.37,248.37,248.37,248.37,100.0,248.37,248.37,248.37,248.37,100.0
2024-09-06 09:40:00,248.6,248.92,248.29,248.77,6045.0,248.6,248.92,248.29,248.77,6045.0
2024-09-06 09:45:00,248.82,249.21,248.69,248.85,10311.0,248.82,249.21,248.69,248.85,10311.0
2024-09-06 09:50:00,248.45,248.63,248.03,248.26,1061.0,248.45,248.63,248.03,248.26,1061.0
2024-09-06 09:55:00,247.89,247.96,247.16,247.27,1632.0,247.89,247.96,247.16,247.27,1632.0
2024-09-06 10:00:00,246.82,247.26,246.75,247.05,3861.0,246.82,247.26,246.75,247.05,3861.0
2024-09-06 10:05:00,246.86,246.89,246.1,246.44,1572.0,246.86,246.89,246.1,246.44,1572.0
2024-09-06 10:10:00,246.42,246.42,245.06,245.33,3391.0,246.42,246.42,245.06,245.33,3391.0
2024-09-06 10:15:00,245.14,245.29,244.53,245.29,2118.0,245.14,245.29,244.53,245.29,2118.0
2024-09-06 10:20:00,245.41,245.45,245.05,245.19,900.0,245.41,245.45,245.05,245.19,900.0
2024-09-06 10:25:00,244.38,244.38,244.15,244.15,425.0,244.38,244.38,244.15,244.15,425.0
2024-09-06 10:30:00,244.41,244.71,244.01,244.01,3900.0,244.41,244.71,244.01,244.01,3900.0
2024-09-06 10:35:00,244.39,244.71,244.39,244.71,700.0,244.39,244.71,244.39,244.71,700.0
2024-09-06 10:40:00,244.64,244.96,243.82,243.88,6852.0,244.64,244.96,243.82,243.88,6852.0
2024-09-06 10:45:00,243.82,244.33,243.79,244.33,2503.0,243.82,244.33,243.79,244.33,2503.0
2024-09-06 10:50:00,244.09,244.22,243.48,243.92,3385.0,244.09,244.22,243.48,243.92,3385.0
2024-09-06 10:55:00,244.06,244.1,243.63,243.94,1600.0,244.06,244.1,243.63,243.94,1600.0
2024-09-06 11:00:00,243.94,245.41,243.86,244.88,5033.0,243.94,245.41,243.86,244.88,5033.0
2024-09-06 11:05:00,244.94,245.19,244.07,244.23,1861.0,244.94,245.19,244.07,244.23,1861.0
2024-09-06 11:10:00,244.41,244.41,243.82,243.82,4632.0,244.41,244.41,243.82,243.82,4632.0
2024-09-06 11:15:00,244.15,244.15,243.54,243.54,3699.0,244.15,244.15,243.54,243.54,3699.0
2024-09-06 11:20:00,243.86,244.12,243.43,243.52,3947.0,243.86,244.12,243.43,243.52,3947.0
2024-09-06 11:25:00,243.64,243.76,243.44,243.44,1600.0,243.64,243.76,243.44,243.44,1600.0
2024-09-06 11:30:00,243.44,243.82,243.26,243.82,6200.0,243.44,243.82,243.26,243.82,6200.0
2024-09-06 11:35:00,243.76,243.76,243.4,243.75,5137.0,243.76,243.76,243.4,243.75,5137.0
2024-09-06 11:40:00,243.27,243.49,243.18,243.32,2635.0,243.27,243.49,243.18,243.32,2635.0
2024-09-06 11:45:00,243.27,243.45,243.09,243.45,1790.0,243.27,243.45,243.09,243.45,1790.0
2024-09-06 11:50:00,243.21,243.21,243.21,243.21,300.0,243.21,243.21,243.21,243.21,300.0
2024-09-06 11:55:00,243.29,243.55,243.03,243.2,5300.0,243.29,243.55,243.03,243.2,5300.0
2024-09-06 12:00:00,243.01,243.11,243.01,243.01,600.0,243.01,243.11,243.01,243.01,600.0
2024-09-06 12:05:00,243.01,243.37,242.9,242.9,7153.0,243.01,243.37,242.9,242.9,7153.0
2024-09-06 12:10:00,243.03,243.19,243.02,243.11,1200.0,243.03,243.19,243.02,243.11,1200.0
2024-09-06 12:15:00,242.65,242.86,242.65,242.69,2705.0,242.65,242.86,242.65,242.69,2705.0
2024-09-06 12:20:00,242.7,242.7,242.36,242.43,1400.0,242.7,242.7,242.36,242.43,1400.0
2024-09-06 12:25:00,242.46,242.73,242.36,242.37,3756.0,242.46,242.73,242.36,242.37,3756.0
2024-09-06 12:30:00,242.24,242.6,242.05,242.54,3270.0,242.24,242.6,242.05,242.54,3270.0
2024-09-06 12:35:00,242.67,242.79,242.4,242.41,4018.0,242.67,242.79,242.4,242.41,4018.0
2024-09-06 12:40:00,242.21,242.54,242.21,242.53,2412.0,242.21,242.54,242.21,242.53,2412.0
2024-09-06 12:45:00,242.49,242.5,242.12,242.28,2000.0,242.49,242.5,242.12,242.28,2000.0
2024-09-06 12:50:00,242.25,242.25,241.97,242.05,3314.0,242.25,242.25,241.97,242.05,3314.0
2024-09-06 12:55:00,242.0,242.29,241.95,242.2,4435.0,242.0,242.29,241.95,242.2,4435.0
2024-09-06 13:00:00,242.15,242.39,242.03,242.39,3678.0,242.15,242.39,242.03,242.39,3678.0
2024-09-06 13:05:00,242.31,242.87,242.3,242.87,4800.0,242.31,242.87,242.3,242.87,4800.0
2024-09-06 13:10:00,242.84,242.97,242.84,242.92,2474.0,242.84,242.97,242.84,242.92,2474.0
2024-09-06 13:15:00,242.84,242.84,242.67,242.68,3603.0,242.84,242.84,242.67,242.68,3603.0
2024-09-06 13:20:00,242.87,243.15,242.77,243.15,4231.0,242.87,243.15,242.77,243.15,4231.0
2024-09-06 13:25:00,243.22,243.22,242.9,242.95,4392.0,243.22,243.22,242.9,242.95,4392.0
2024-09-06 13:30:00,242.68,242.71,242.54,242.71,1400.0,242.68,242.71,242.54,242.71,1400.0
2024-09-06 13:35:00,242.61,242.75,242.61,242.68,300.0,242.61,242.75,242.61,242.68,300.0
2024-09-06 13:40:00,242.77,242.89,242.68,242.89,4393.0,242.77,242.89,242.68,242.89,4393.0
2024-09-06 13:45:00,242.9,243.16,242.9,243.16,1200.0,242.9,243.16,242.9,243.16,1200.0
2024-09-06 13:50:00,243.23,243.51,243.23,243.47,1300.0,243.23,243.51,243.23,243.47,1300.0
2024-09-06 13:55:00,243.87,243.91,243.61,243.73,2700.0,243.87,243.91,243.61,243.73,2700.0
2024-09-06 14:00:00,243.73,243.74,243.28,243.28,7149.0,243.73,243.74,243.28,243.28,7149.0
2024-09-06 14:05:00,243.29,243.41,243.29,243.34,1101.0,243.29,243.41,243.29,243.34,1101.0
2024-09-06 14:10:00,243.44,243.44,243.18,243.24,3222.0,243.44,243.44,243.18,243.24,3222.0
2024-09-06 14:15:00,243.22,243.37,243.13,243.22,4888.0,243.22,243.37,243.13,243.22,4888.0
2024-09-06 14:20:00,243.27,243.27,242.85,242.85,2063.0,243.27,243.27,242.85,242.85,2063.0
2024-09-06 14:25:00,242.94,243.66,242.83,243.66,13007.0,242.94,243.66,242.83,243.66,13007.0
2024-09-06 14:30:00,243.86,244.0,243.63,243.63,3551.0,243.86,244.0,243.63,243.63,3551.0
2024-09-06 14:35:00,243.74,243.92,243.63,243.92,6245.0,243.74,243.92,243.63,243.92,6245.0
2024-09-06 14:40:00,244.04,244.04,243.9,244.02,500.0,244.04,244.04,243.9,244.02,500.0
2024-09-06 14:45:00,244.06,244.15,243.95,244.12,2097.0,244.06,244.15,243.95,244.12,2097.0
2024-09-06 14:50:00,244.24,244.25,244.09,244.18,3241.0,244.24,244.25,244.09,244.18,3241.0
2024-09-06 14:55:00,244.25,244.33,244.1,244.1,13634.0,244.25,244.33,244.1,244.1,13634.0
2024-09-06 15:00:00,244.16,244.29,244.16,244.23,2420.0,244.16,244.29,244.16,244.23,2420.0
2024-09-06 15:05:00,244.22,244.23,244.15,244.15,1528.0,244.22,244.23,244.15,244.15,1528.0
2024-09-06 15:10:00,244.16,244.2,243.93,244.03,12984.0,244.16,244.2,243.93,244.03,12984.0
2024-09-06 15:15:00,244.03,244.11,243.68,243.77,8655.0,244.03,244.11,243.68,243.77,8655.0
2024-09-06 15:20:00,243.79,244.23,243.69,244.23,7319.0,243.79,244.23,243.69,244.23,7319.0
2024-09-06 15:25:00,244.3,244.51,244.2,244.34,1804.0,244.3,244.51,244.2,244.34,1804.0
2024-09-06 15:30:00,243.95,244.29,243.84,243.96,6478.0,243.95,244.29,243.84,243.96,6478.0
2024-09-06 15:35:00,244.02,244.08,243.57,243.58,11509.0,244.02,244.08,243.57,243.58,11509.0
2024-09-06 15:40:00,243.43,243.55,243.36,243.53,12305.0,243.43,243.55,243.36,243.53,12305.0
2024-09-06 15:45:00,243.48,244.03,243.47,244.03,9338.0,243.48,244.03,243.47,244.03,9338.0
2024-09-06 15:50:00,243.93,243.96,242.86,243.22,19422.0,243.93,243.96,242.86,243.22,19422.0
2024-09-06 15:55:00,243.25,243.37,242.88,243.09,34799.0,243.25,243.37,242.88,243.09,34799.0
2024-09-09 09:30:00,244.89,245.57,243.66,243.85,6832.0,244.89,245.57,243.66,243.85,6832.0
2024-09-09 09:35:00,243.85,243.98,243.4,243.4,700.0,243.85,243.98,243.4,243.4,700.0
2024-09-09 09:40:00,243.43,243.43,242.13,242.14,5256.0,243.43,243.43,242.13,242.14,5256.0
2024-09-09 09:45:00,242.48,242.91,241.68,241.68,4541.0,242.48,242.91,241.68,241.68,4541.0
2024-09-09 09:50:00,241.87,242.17,241.41,241.75,9170.0,241.87,242.17,241.41,241.75,9170.0
2024-09-09 09:55:00,241.57,241.76,241.09,241.1,3600.0,241.57,241.76,241.09,241.1,3600.0
2024-09-09 10:00:00,241.57,241.63,240.63,240.68,11255.0,241.57,241.63,240.63,240.68,11255.0
2024-09-09 10:05:00,240.82,240.82,239.91,240.52,11283.0,240.82,240.82,239.91,240.52,11283.0
2024-09-09 10:10:00,240.55,240.73,239.63,239.69,4724.0,240.55,240.73,239.63,239.69,4724.0
2024-09-09 10:15:00,239.36,240.77,239.36,240.77,12702.0,239.36,240.77,239.36,240.77,12702.0
2024-09-09 10:20:00,240.72,240.83,239.94,240.63,48584.0,240.72,240.83,239.94,240.63,48584.0
2024-09-09 10:25:00,240.72,240.73,239.67,239.68,82573.0,240.72,240.73,239.67,239.68,82573.0
2024-09-09 10:30:00,239.54,240.0,239.06,239.95,13548.0,239.54,240.0,239.06,239.95,13548.0
2024-09-09 10:35:00,239.95,240.56,239.83,240.48,22964.0,239.95,240.56,239.83,240.48,22964.0
2024-09-09 10:40:00,240.57,240.97,240.25,240.39,83810.0,240.57,240.97,240.25,240.39,83810.0
2024-09-09 10:45:00,240.54,240.75,240.3,240.38,4641.0,240.54,240.75,240.3,240.38,4641.0
2024-09-09 10:50:00,240.22,240.49,240.05,240.49,7695.0,240.22,240.49,240.05,240.49,7695.0
2024-09-09 10:55:00,240.5,240.55,239.75,239.75,5705.0,240.5,240.55,239.75,239.75,5705.0
2024-09-09 11:00:00,239.84,239.85,239.22,239.67,8547.0,239.84,239.85,239.22,239.67,8547.0
2024-09-09 11:05:00,239.47,240.36,239.32,240.24,17457.0,239.47,240.36,239.32,240.24,17457.0
2024-09-09 11:10:00,240.17,240.22,239.29,239.31,149674.0,240.17,240.22,239.29,239.31,149674.0
2024-09-09 11:15:00,239.31,239.66,239.04,239.04,21633.0,239.31,239.66,239.04,239.04,21633.0
2024-09-09 11:20:00,239.24,239.81,238.98,239.47,68981.0,239.24,239.81,238.98,239.47,68981.0
2024-09-09 11:25:00,239.58,239.81,239.16,239.62,6298.0,239.58,239.81,239.16,239.62,6298.0
2024-09-09 11:30:00,239.56,239.86,239.42,239.46,12712.0,239.56,239.86,239.42,239.46,12712.0
2024-09-09 11:35:00,239.38,240.11,239.38,240.09,15841.0,239.38,240.11,239.38,240.09,15841.0
2024-09-09 11:40:00,240.06,240.88,240.01,240.66,8909.0,240.06,240.88,240.01,240.66,8909.0
2024-09-09 11:45:00,240.65,240.65,240.32,240.48,4149.0,240.65,240.65,240.32,240.48,4149.0
2024-09-09 11:50:00,240.59,240.86,240.5,240.83,20363.0,240.59,240.86,240.5,240.83,20363.0
2024-09-09 11:55:00,240.89,241.08,240.64,240.95,16769.0,240.89,241.08,240.64,240.95,16769.0
2024-09-09 12:00:00,240.71,240.85,240.32,240.6,33853.0,240.71,240.85,240.32,240.6,33853.0
2024-09-09 12:05:00,240.65,240.65,240.02,240.31,30542.0,240.65,240.65,240.02,240.31,30542.0
2024-09-09 12:10:00,240.4,240.61,240.29,240.32,33163.0,240.4,240.61,240.29,240.32,33163.0
2024-09-09 12:15:00,240.45,240.8,240.45,240.75,16596.0,240.45,240.8,240.45,240.75,16596.0
2024-09-09 12:20:00,240.68,240.73,240.5,240.61,13714.0,240.68,240.73,240.5,240.61,13714.0
2024-09-09 12:25:00,240.7,240.88,240.63,240.8,2237.0,240.7,240.88,240.63,240.8,2237.0
2024-09-09 12:30:00,240.81,240.82,240.63,240.73,4736.0,240.81,240.82,240.63,240.73,4736.0
2024-09-09 12:35:00,240.88,241.13,240.78,240.95,8977.0,240.88,241.13,240.78,240.95,8977.0
2024-09-09 12:40:00,240.85,241.72,240.85,241.54,27363.0,240.85,241.72,240.85,241.54,27363.0
2024-09-09 12:45:00,241.54,241.73,241.16,241.3,30170.0,241.54,241.73,241.16,241.3,30170.0
2024-09-09 12:50:00,241.25,241.45,241.25,241.34,4594.0,241.25,241.45,241.25,241.34,4594.0
2024-09-09 12:55:00,241.34,242.22,241.25,242.22,11335.0,241.34,242.22,241.25,242.22,11335.0
2024-09-09 13:00:00,242.11,242.13,241.67,241.88,5995.0,242.11,242.13,241.67,241.88,5995.0
2024-09-09 13:05:00,241.77,241.99,241.71,241.92,21560.0,241.77,241.99,241.71,241.92,21560.0
2024-09-09 13:10:00,241.83,242.01,241.8,241.97,9782.0,241.83,242.01,241.8,241.97,9782.0
2024-09-09 13:15:00,241.97,241.97,241.53,241.53,3082.0,241.97,241.97,241.53,241.53,3082.0
2024-09-09 13:20:00,241.61,241.68,241.46,241.59,6713.0,241.61,241.68,241.46,241.59,6713.0
2024-09-09 13:25:00,241.68,241.95,241.58,241.95,7581.0,241.68,241.95,241.58,241.95,7581.0
2024-09-09 13:30:00,241.95,241.95,241.5,241.56,3993.0,241.95,241.95,241.5,241.56,3993.0
2024-09-09 13:35:00,241.58,241.82,241.57,241.81,3705.0,241.58,241.82,241.57,241.81,3705.0
2024-09-09 13:40:00,241.83,241.83,241.38,241.38,4775.0,241.83,241.83,241.38,241.38,4775.0
2024-09-09 13:45:00,241.43,241.54,241.38,241.48,1335.0,241.43,241.54,241.38,241.48,1335.0
2024-09-09 13:50:00,241.42,241.5,240.93,241.13,12567.0,241.42,241.5,240.93,241.13,12567.0
2024-09-09 13:55:00,241.2,241.32,241.06,241.06,14058.0,241.2,241.32,241.06,241.06,14058.0
2024-09-09 14:00:00,241.04,241.04,240.67,240.68,18095.0,241.04,241.04,240.67,240.68,18095.0
2024-09-09 14:05:00,240.74,241.01,240.71,240.91,9236.0,240.74,241.01,240.71,240.91,9236.0
2024-09-09 14:10:00,240.91,240.99,240.81,240.99,3203.0,240.91,240.99,240.81,240.99,3203.0
2024-09-09 14:15:00,240.98,241.34,240.98,241.21,7051.0,240.98,241.34,240.98,241.21,7051.0
2024-09-09 14:20:00,241.21,241.43,241.1,241.42,4138.0,241.21,241.43,241.1,241.42,4138.0
2024-09-09 14:25:00,241.58,241.58,241.16,241.23,3234.0,241.58,241.58,241.16,241.23,3234.0
2024-09-09 14:30:00,241.12,241.47,241.01,241.45,8772.0,241.12,241.47,241.01,241.45,8772.0
2024-09-09 14:35:00,241.48,241.51,240.85,240.96,9556.0,241.48,241.51,240.85,240.96,9556.0
2024-09-09 14:40:00,240.75,241.27,240.75,241.2,6759.0,240.75,241.27,240.75,241.2,6759.0
2024-09-09 14:45:00,241.17,241.18,240.87,240.89,4051.0,241.17,241.18,240.87,240.89,4051.0
2024-09-09 14:50:00,240.89,241.18,240.57,240.57,9600.0,240.89,241.18,240.57,240.57,9600.0
2024-09-09 14:55:00,240.46,240.62,240.29,240.62,12656.0,240.46,240.62,240.29,240.62,12656.0
2024-09-09 15:00:00,240.6,240.8,240.4,240.6,13267.0,240.6,240.8,240.4,240.6,13267.0
2024-09-09 15:05:00,240.6,240.84,240.35,240.4,20026.0,240.6,240.84,240.35,240.4,20026.0
2024-09-09 15:10:00,240.48,240.72,240.45,240.72,15987.0,240.48,240.72,240.45,240.72,15987.0
2024-09-09 15:15:00,240.77,240.8,240.35,240.65,8884.0,240.77,240.8,240.35,240.65,8884.0
2024-09-09 15:20:00,240.52,240.54,240.24,240.53,11926.0,240.52,240.54,240.24,240.53,11926.0
2024-09-09 15:25:00,240.53,240.72,240.5,240.67,8606.0,240.53,240.72,240.5,240.67,8606.0
2024-09-09 15:30:00,240.55,240.63,240.33,240.4,7768.0,240.55,240.63,240.33,240.4,7768.0
2024-09-09 15:35:00,240.3,240.81,240.3,240.48,7354.0,240.3,240.81,240.3,240.48,7354.0
2024-09-09 15:40:00,240.48,241.08,240.48,240.64,12422.0,240.48,241.08,240.48,240.64,12422.0
2024-09-09 15:45:00,240.71,240.96,240.39,240.74,16131.0,240.71,240.96,240.39,240.74,16131.0
2024-09-09 15:50:00,240.6,240.89,240.26,240.34,16913.0,240.6,240.89,240.26,240.34,16913.0
2024-09-09 15:55:00,240.44,240.88,240.37,240.87,86490.0,240.44,240.88,240.37,240.87,86490.0
2024-09-10 09:30:00,240.86,240.86,238.23,238.83,17507.0,240.86,240.86,238.23,238.83,17507.0
2024-09-10 09:35:00,239.02,239.54,238.52,239.22,15574.0,239.02,239.54,238.52,239.22,15574.0
2024-09-10 09:40:00,239.23,240.16,239.23,239.58,2200.0,239.23,240.16,239.23,239.58,2200.0
2024-09-10 09:45:00,240.0,241.49,239.94,241.49,13757.0,240.0,241.49,239.94,241.49,13757.0
2024-09-10 09:50:00,241.52,242.42,241.38,241.62,5009.0,241.52,242.42,241.38,241.62,5009.0
2024-09-10 09:55:00,241.62,241.64,241.13,241.56,24307.0,241.62,241.64,241.13,241.56,24307.0
2024-09-10 10:00:00,241.22,241.5,240.94,241.5,73234.0,241.22,241.5,240.94,241.5,73234.0
2024-09-10 10:05:00,241.44,241.5,240.72,241.12,8468.0,241.44,241.5,240.72,241.12,8468.0
2024-09-10 10:10:00,241.01,241.54,240.62,241.28,6104.0,241.01,241.54,240.62,241.28,6104.0
2024-09-10 10:15:00,241.33,242.98,241.33,242.98,5216.0,241.33,242.98,241.33,242.98,5216.0
2024-09-10 10:20:00,242.77,242.95,242.48,242.95,4596.0,242.77,242.95,242.48,242.95,4596.0
2024-09-10 10:25:00,243.03,243.23,242.46,242.81,2269.0,243.03,243.23,242.46,242.81,2269.0
2024-09-10 10:30:00,242.81,242.82,242.34,242.34,2256.0,242.81,242.82,242.34,242.34,2256.0
2024-09-10 10:35:00,242.45,243.17,242.32,243.15,3635.0,242.45,243.17,242.32,243.15,3635.0
2024-09-10 10:40:00,242.82,242.96,242.61,242.84,1756.0,242.82,242.96,242.61,242.84,1756.0
2024-09-10 10:45:00,243.11,243.64,243.1,243.56,2556.0,243.11,243.64,243.1,243.56,2556.0
2024-09-10 10:50:00,243.49,244.08,243.46,244.0,6921.0,243.49,244.08,243.46,244.0,6921.0
2024-09-10 10:55:00,244.01,244.22,243.81,244.22,2529.0,244.01,244.22,243.81,244.22,2529.0
2024-09-10 11:00:00,244.08,244.13,243.74,243.88,5380.0,244.08,244.13,243.74,243.88,5380.0
2024-09-10 11:05:00,243.74,244.08,243.6,244.06,3807.0,243.74,244.08,243.6,244.06,3807.0
2024-09-10 11:10:00,244.28,244.35,244.01,244.01,2315.0,244.28,244.35,244.01,244.01,2315.0
2024-09-10 11:15:00,244.31,244.32,244.04,244.09,2295.0,244.31,244.32,244.04,244.09,2295.0
2024-09-10 11:20:00,244.12,244.38,244.01,244.38,4057.0,244.12,244.38,244.01,244.38,4057.0
2024-09-10 11:25:00,244.48,244.63,244.38,244.38,1504.0,244.48,244.63,244.38,244.38,1504.0
2024-09-10 11:30:00,244.37,244.43,244.1,244.15,1100.0,244.37,244.43,244.1,244.15,1100.0
2024-09-10 11:35:00,244.05,244.14,243.33,243.49,18310.0,244.05,244.14,243.33,243.49,18310.0
2024-09-10 11:40:00,243.46,243.55,243.1,243.19,13845.0,243.46,243.55,243.1,243.19,13845.0
2024-09-10 11:45:00,243.08,243.34,242.02,242.02,152834.0,243.08,243.34,242.02,242.02,152834.0
2024-09-10 11:50:00,241.67,241.87,239.84,241.25,67701.0,241.67,241.87,239.84,241.25,67701.0
2024-09-10 11:55:00,241.3,241.73,238.76,238.87,102340.0,241.3,241.73,238.76,238.87,102340.0
2024-09-10 12:00:00,238.82,239.08,230.46,233.78,126313.0,238.82,239.08,230.46,233.78,126313.0
2024-09-10 12:05:00,233.78,235.27,233.18,234.09,34219.0,233.78,235.27,233.18,234.09,34219.0
2024-09-10 12:10:00,234.05,236.3,233.94,235.95,42713.0,234.05,236.3,233.94,235.95,42713.0
2024-09-10 12:15:00,235.97,236.51,234.66,235.71,30408.0,235.97,236.51,234.66,235.71,30408.0
2024-09-10 12:20:00,236.04,237.28,236.04,236.95,8514.0,236.04,237.28,236.04,236.95,8514.0
2024-09-10 12:25:00,236.86,237.27,236.39,236.6,4193.0,236.86,237.27,236.39,236.6,4193.0
2024-09-10 12:30:00,236.59,236.98,235.7,235.72,20503.0,236.59,236.98,235.7,235.72,20503.0
2024-09-10 12:35:00,235.85,236.17,235.45,235.8,22049.0,235.85,236.17,235.45,235.8,22049.0
2024-09-10 12:40:00,235.69,236.35,235.4,235.54,15909.0,235.69,236.35,235.4,235.54,15909.0
2024-09-10 12:45:00,235.32,235.32,234.68,234.81,4864.0,235.32,235.32,234.68,234.81,4864.0
2024-09-10 12:50:00,235.09,235.68,235.09,235.67,10248.0,235.09,235.68,235.09,235.67,10248.0
2024-09-10 12:55:00,235.52,235.66,235.36,235.51,12835.0,235.52,235.66,235.36,235.51,12835.0
2024-09-10 13:00:00,235.35,235.36,233.95,234.17,30578.0,235.35,235.36,233.95,234.17,30578.0
2024-09-10 13:05:00,234.34,234.35,233.72,233.98,11537.0,234.34,234.35,233.72,233.98,11537.0
2024-09-10 13:10:00,233.98,234.96,233.86,234.71,13757.0,233.98,234.96,233.86,234.71,13757.0
2024-09-10 13:15:00,234.72,234.97,233.97,233.97,6084.0,234.72,234.97,233.97,233.97,6084.0
2024-09-10 13:20:00,233.8,234.41,233.72,234.41,12207.0,233.8,234.41,233.72,234.41,12207.0
2024-09-10 13:25:00,234.37,235.08,234.36,234.47,9184.0,234.37,235.08,234.36,234.47,9184.0
2024-09-10 13:30:00,234.54,234.9,234.53,234.77,7882.0,234.54,234.9,234.53,234.77,7882.0
2024-09-10 13:35:00,234.71,234.71,233.9,234.17,6465.0,234.71,234.71,233.9,234.17,6465.0
2024-09-10 13:40:00,234.04,234.27,233.73,233.92,19095.0,234.04,234.27,233.73,233.92,19095.0
2024-09-10 13:45:00,233.95,233.95,233.0,233.36,12974.0,233.95,233.95,233.0,233.36,12974.0
2024-09-10 13:50:00,233.36,234.11,233.35,234.11,6630.0,233.36,234.11,233.35,234.11,6630.0
2024-09-10 13:55:00,234.11,234.11,233.08,233.27,8214.0,234.11,234.11,233.08,233.27,8214.0
2024-09-10 14:00:00,233.21,233.74,233.18,233.2,6438.0,233.21,233.74,233.18,233.2,6438.0
2024-09-10 14:05:00,233.0,233.18,232.91,233.18,12399.0,233.0,233.18,232.91,233.18,12399.0
2024-09-10 14:10:00,233.08,233.14,232.39,232.87,15001.0,233.08,233.14,232.39,232.87,15001.0
2024-09-10 14:15:00,232.72,232.98,232.65,232.65,4161.0,232.72,232.98,232.65,232.65,4161.0
2024-09-10 14:20:00,232.75,232.96,232.53,232.58,10234.0,232.75,232.96,232.53,232.58,10234.0
2024-09-10 14:25:00,232.58,232.9,232.24,232.79,38037.0,232.58,232.9,232.24,232.79,38037.0
2024-09-10 14:30:00,232.68,232.95,232.68,232.73,15159.0,232.68,232.95,232.68,232.73,15159.0
2024-09-10 14:35:00,232.74,232.74,231.93,231.96,8600.0,232.74,232.74,231.93,231.96,8600.0
2024-09-10 14:40:00,231.98,232.77,231.91,232.68,30200.0,231.98,232.77,231.91,232.68,30200.0
2024-09-10 14:45:00,232.68,233.02,232.34,232.46,5727.0,232.68,233.02,232.34,232.46,5727.0
2024-09-10 14:50:00,232.46,233.04,232.23,232.69,12288.0,232.46,233.04,232.23,232.69,12288.0
2024-09-10 14:55:00,232.69,233.54,232.68,233.42,7131.0,232.69,233.54,232.68,233.42,7131.0
2024-09-10 15:00:00,233.35,233.72,233.22,233.52,5995.0,233.35,233.72,233.22,233.52,5995.0
2024-09-10 15:05:00,233.48,234.19,233.47,233.97,4533.0,233.48,234.19,233.47,233.97,4533.0
2024-09-10 15:10:00,233.93,234.06,233.21,233.96,10073.0,233.93,234.06,233.21,233.96,10073.0
2024-09-10 15:15:00,233.94,234.38,233.87,234.07,17878.0,233.94,234.38,233.87,234.07,17878.0
2024-09-10 15:20:00,234.07,234.29,233.84,234.01,15586.0,234.07,234.29,233.84,234.01,15586.0
2024-09-10 15:25:00,233.91,234.17,233.9,233.99,9654.0,233.91,234.17,233.9,233.99,9654.0
2024-09-10 15:30:00,233.99,234.14,233.74,234.12,12479.0,233.99,234.14,233.74,234.12,12479.0
2024-09-10 15:35:00,234.14,234.71,233.85,233.85,12696.0,234.14,234.71,233.85,233.85,12696.0
2024-09-10 15:40:00,233.78,234.21,233.64,233.89,15599.0,233.78,234.21,233.64,233.89,15599.0
2024-09-10 15:45:00,233.98,234.72,233.79,234.38,23946.0,233.98,234.72,233.79,234.38,23946.0
2024-09-10 15:50:00,234.3,234.94,234.2,234.94,23377.0,234.3,234.94,234.2,234.94,23377.0
2024-09-10 15:55:00,234.99,235.55,234.87,235.21,133761.0,234.99,235.55,234.87,235.21,133761.0
2024-09-11 09:30:00,234.47,234.47,232.12,232.23,8165.0,234.47,234.47,232.12,232.23,8165.0
2024-09-11 09:35:00,232.17,233.13,231.25,233.12,18276.0,232.17,233.13,231.25,233.12,18276.0
2024-09-11 09:40:00,233.03,233.19,231.39,231.74,11898.0,233.03,233.19,231.39,231.74,11898.0
2024-09-11 09:45:00,231.73,232.98,231.73,232.95,27026.0,231.73,232.98,231.73,232.95,27026.0
2024-09-11 09:50:00,232.96,233.45,232.85,233.44,7160.0,232.96,233.45,232.85,233.44,7160.0
2024-09-11 09:55:00,233.44,233.63,233.1,233.21,6977.0,233.44,233.63,233.1,233.21,6977.0
2024-09-11 10:00:00,232.84,233.33,232.35,232.77,13728.0,232.84,233.33,232.35,232.77,13728.0
2024-09-11 10:05:00,232.99,233.1,232.43,232.48,2855.0,232.99,233.1,232.43,232.48,2855.0
2024-09-11 10:10:00,232.18,232.47,231.88,231.93,13809.0,232.18,232.47,231.88,231.93,13809.0
2024-09-11 10:15:00,231.96,232.18,231.21,231.21,4290.0,231.96,232.18,231.21,231.21,4290.0
2024-09-11 10:20:00,231.18,231.35,230.88,230.99,2987.0,231.18,231.35,230.88,230.99,2987.0
2024-09-11 10:25:00,231.0,231.02,230.59,230.66,1431.0,231.0,231.02,230.59,230.66,1431.0
2024-09-11 10:30:00,230.57,230.83,230.24,230.75,4714.0,230.57,230.83,230.24,230.75,4714.0
2024-09-11 10:35:00,230.75,231.14,230.6,231.14,3587.0,230.75,231.14,230.6,231.14,3587.0
2024-09-11 10:40:00,231.01,231.13,230.69,231.13,6007.0,231.01,231.13,230.69,231.13,6007.0
2024-09-11 10:45:00,231.13,231.7,231.13,231.43,15872.0,231.13,231.7,231.13,231.43,15872.0
2024-09-11 10:50:00,231.42,231.64,231.08,231.19,6983.0,231.42,231.64,231.08,231.19,6983.0
2024-09-11 10:55:00,231.06,231.59,231.06,231.59,5584.0,231.06,231.59,231.06,231.59,5584.0
2024-09-11 11:00:00,231.59,232.41,231.29,232.16,15274.0,231.59,232.41,231.29,232.16,15274.0
2024-09-11 11:05:00,232.17,232.64,231.96,232.58,2508.0,232.17,232.64,231.96,232.58,2508.0
2024-09-11 11:10:00,232.53,233.54,232.27,233.54,2900.0,232.53,233.54,232.27,233.54,2900.0
2024-09-11 11:15:00,233.54,234.15,233.52,233.72,4248.0,233.54,234.15,233.52,233.72,4248.0
2024-09-11 11:20:00,233.65,233.86,233.45,233.63,3029.0,233.65,233.86,233.45,233.63,3029.0
2024-09-11 11:25:00,233.58,233.82,233.57,233.7,2058.0,233.58,233.82,233.57,233.7,2058.0
2024-09-11 11:30:00,233.65,234.14,233.65,234.14,4274.0,233.65,234.14,233.65,234.14,4274.0
2024-09-11 11:35:00,234.16,234.39,234.02,234.17,3835.0,234.16,234.39,234.02,234.17,3835.0
2024-09-11 11:40:00,234.21,234.72,234.15,234.72,2570.0,234.21,234.72,234.15,234.72,2570.0
2024-09-11 11:45:00,234.77,234.96,234.37,234.68,8003.0,234.77,234.96,234.37,234.68,8003.0
2024-09-11 11:50:00,234.68,234.83,234.02,234.05,14602.0,234.68,234.83,234.02,234.05,14602.0
2024-09-11 11:55:00,233.96,234.46,233.64,234.42,3710.0,233.96,234.46,233.64,234.42,3710.0
2024-09-11 12:00:00,234.44,234.9,234.33,234.9,2248.0,234.44,234.9,234.33,234.9,2248.0
2024-09-11 12:05:00,235.07,235.36,234.63,234.85,4180.0,235.07,235.36,234.63,234.85,4180.0
2024-09-11 12:10:00,234.83,234.99,234.66,234.66,3749.0,234.83,234.99,234.66,234.66,3749.0
2024-09-11 12:15:00,234.79,234.92,234.65,234.92,2146.0,234.79,234.92,234.65,234.92,2146.0
2024-09-11 12:20:00,234.89,235.57,234.89,235.57,2217.0,234.89,235.57,234.89,235.57,2217.0
2024-09-11 12:25:00,235.48,235.66,235.19,235.31,8236.0,235.48,235.66,235.19,235.31,8236.0
2024-09-11 12:30:00,235.31,235.45,234.91,235.45,2767.0,235.31,235.45,234.91,235.45,2767.0
2024-09-11 12:35:00,235.42,235.58,235.22,235.56,5114.0,235.42,235.58,235.22,235.56,5114.0
2024-09-11 12:40:00,235.56,236.0,235.52,235.52,15101.0,235.56,236.0,235.52,235.52,15101.0
2024-09-11 12:45:00,235.86,235.96,235.76,235.96,1661.0,235.86,235.96,235.76,235.96,1661.0
2024-09-11 12:50:00,236.02,236.11,235.97,235.98,2721.0,236.02,236.11,235.97,235.98,2721.0
2024-09-11 12:55:00,236.12,236.12,235.75,236.0,3803.0,236.12,236.12,235.75,236.0,3803.0
2024-09-11 13:00:00,236.07,236.15,235.98,236.15,1022.0,236.07,236.15,235.98,236.15,1022.0
2024-09-11 13:05:00,236.06,236.44,236.05,236.19,7471.0,236.06,236.44,236.05,236.19,7471.0
2024-09-11 13:10:00,236.37,236.67,236.37,236.67,1603.0,236.37,236.67,236.37,236.67,1603.0
2024-09-11 13:15:00,236.76,236.76,236.36,236.46,3570.0,236.76,236.76,236.36,236.46,3570.0
2024-09-11 13:20:00,236.51,236.62,236.25,236.29,5061.0,236.51,236.62,236.25,236.29,5061.0
2024-09-11 13:25:00,236.4,236.68,236.26,236.4,4144.0,236.4,236.68,236.26,236.4,4144.0
2024-09-11 13:30:00,236.37,236.47,236.2,236.45,1661.0,236.37,236.47,236.2,236.45,1661.0
2024-09-11 13:35:00,236.46,236.47,236.36,236.47,1222.0,236.46,236.47,236.36,236.47,1222.0
2024-09-11 13:40:00,236.54,236.54,236.39,236.39,1343.0,236.54,236.54,236.39,236.39,1343.0
2024-09-11 13:45:00,236.56,237.06,236.5,237.06,6892.0,236.56,237.06,236.5,237.06,6892.0
2024-09-11 13:50:00,237.16,237.25,236.73,236.73,5957.0,237.16,237.25,236.73,236.73,5957.0
2024-09-11 13:55:00,236.75,236.75,236.4,236.64,4305.0,236.75,236.75,236.4,236.64,4305.0
2024-09-11 14:00:00,236.63,236.67,236.42,236.63,3143.0,236.63,236.67,236.42,236.63,3143.0
2024-09-11 14:05:00,236.49,236.64,236.36,236.53,2988.0,236.49,236.64,236.36,236.53,2988.0
2024-09-11 14:10:00,236.47,236.54,236.33,236.43,1000.0,236.47,236.54,236.33,236.43,1000.0
2024-09-11 14:15:00,236.33,236.55,236.22,236.41,6779.0,236.33,236.55,236.22,236.41,6779.0
2024-09-11 14:20:00,236.4,236.5,236.37,236.37,3063.0,236.4,236.5,236.37,236.37,3063.0
2024-09-11 14:25:00,236.45,236.65,236.3,236.45,6156.0,236.45,236.65,236.3,236.45,6156.0
2024-09-11 14:30:00,236.39,237.13,236.39,237.13,9283.0,236.39,237.13,236.39,237.13,9283.0
2024-09-11 14:35:00,236.99,237.11,236.84,237.1,6596.0,236.99,237.11,236.84,237.1,6596.0
2024-09-11 14:40:00,237.11,237.66,237.11,237.63,8846.0,237.11,237.66,237.11,237.63,8846.0
2024-09-11 14:45:00,237.63,237.63,237.19,237.29,3623.0,237.63,237.63,237.19,237.29,3623.0
2024-09-11 14:50:00,237.3,237.3,236.84,236.86,10477.0,237.3,237.3,236.84,236.86,10477.0
2024-09-11 14:55:00,236.76,237.06,236.5,236.5,6518.0,236.76,237.06,236.5,236.5,6518.0
2024-09-11 15:00:00,236.49,236.74,236.42,236.47,8537.0,236.49,236.74,236.42,236.47,8537.0
2024-09-11 15:05:00,236.5,236.52,236.28,236.31,5248.0,236.5,236.52,236.28,236.31,5248.0
2024-09-11 15:10:00,236.31,236.59,236.31,236.51,10251.0,236.31,236.59,236.31,236.51,10251.0
2024-09-11 15:15:00,236.45,236.79,236.3,236.52,9129.0,236.45,236.79,236.3,236.52,9129.0
2024-09-11 15:20:00,236.52,236.87,236.44,236.7,16519.0,236.52,236.87,236.44,236.7,16519.0
2024-09-11 15:25:00,236.68,236.86,236.62,236.83,10813.0,236.68,236.86,236.62,236.83,10813.0
2024-09-11 15:30:00,236.88,236.96,236.72,236.89,6356.0,236.88,236.96,236.72,236.89,6356.0
2024-09-11 15:35:00,236.89,236.93,236.33,236.38,9461.0,236.89,236.93,236.33,236.38,9461.0
2024-09-11 15:40:00,236.33,236.66,236.17,236.66,12241.0,236.33,236.66,236.17,236.66,12241.0
2024-09-11 15:45:00,236.59,237.0,236.45,237.0,13939.0,236.59,237.0,236.45,237.0,13939.0
2024-09-11 15:50:00,236.94,237.14,236.6,237.14,24823.0,236.94,237.14,236.6,237.14,24823.0
2024-09-11 15:55:00,237.1,237.74,236.95,237.23,91138.0,237.1,237.74,236.95,237.23,91138.0
2024-09-12 09:30:00,237.32,239.74,237.24,237.56,6540.0,237.32,239.74,237.24,237.56,6540.0
2024-09-12 09:35:00,237.74,237.74,236.72,237.05,4291.0,237.74,237.74,236.72,237.05,4291.0
2024-09-12 09:40:00,237.55,237.55,236.71,236.71,1412.0,237.55,237.55,236.71,236.71,1412.0
2024-09-12 09:45:00,236.61,236.93,235.84,235.84,8043.0,236.61,236.93,235.84,235.84,8043.0
2024-09-12 09:50:00,236.2,236.32,235.38,235.68,12259.0,236.2,236.32,235.38,235.68,12259.0
2024-09-12 09:55:00,235.74,236.2,234.85,235.13,5264.0,235.74,236.2,234.85,235.13,5264.0
2024-09-12 10:00:00,234.95,235.25,234.77,234.77,16436.0,234.95,235.25,234.77,234.77,16436.0
2024-09-12 10:05:00,234.86,235.46,234.86,235.23,14115.0,234.86,235.46,234.86,235.23,14115.0
2024-09-12 10:10:00,235.21,236.32,235.21,236.29,12502.0,235.21,236.32,235.21,236.29,12502.0
2024-09-12 10:15:00,236.34,237.02,236.34,237.02,10766.0,236.34,237.02,236.34,237.02,10766.0
2024-09-12 10:20:00,236.92,236.92,236.54,236.8,9282.0,236.92,236.92,236.54,236.8,9282.0
2024-09-12 10:25:00,236.84,237.1,236.74,236.88,11233.0,236.84,237.1,236.74,236.88,11233.0
2024-09-12 10:30:00,236.87,237.12,236.4,236.93,13474.0,236.87,237.12,236.4,236.93,13474.0
2024-09-12 10:35:00,236.75,236.81,236.19,236.67,7576.0,236.75,236.81,236.19,236.67,7576.0
2024-09-12 10:40:00,236.46,236.76,236.09,236.76,24933.0,236.46,236.76,236.09,236.76,24933.0
2024-09-12 10:45:00,236.61,236.75,236.09,236.26,5168.0,236.61,236.75,236.09,236.26,5168.0
2024-09-12 10:50:00,236.26,236.26,235.32,235.32,4340.0,236.26,236.26,235.32,235.32,4340.0
2024-09-12 10:55:00,235.37,235.67,235.16,235.16,4976.0,235.37,235.67,235.16,235.16,4976.0
2024-09-12 11:00:00,235.01,235.75,234.95,235.6,7860.0,235.01,235.75,234.95,235.6,7860.0
2024-09-12 11:05:00,235.5,235.5,235.28,235.28,2671.0,235.5,235.5,235.28,235.28,2671.0
2024-09-12 11:10:00,235.35,235.75,235.0,235.62,59303.0,235.35,235.75,235.0,235.62,59303.0
2024-09-12 11:15:00,235.64,235.78,235.36,235.42,15382.0,235.64,235.78,235.36,235.42,15382.0
2024-09-12 11:20:00,235.42,235.87,235.08,235.1,22964.0,235.42,235.87,235.08,235.1,22964.0
2024-09-12 11:25:00,235.1,235.33,234.5,235.01,37771.0,235.1,235.33,234.5,235.01,37771.0
2024-09-12 11:30:00,235.06,235.44,234.75,235.44,7601.0,235.06,235.44,234.75,235.44,7601.0
2024-09-12 11:35:00,235.52,235.8,235.3,235.5,8823.0,235.52,235.8,235.3,235.5,8823.0
2024-09-12 11:40:00,235.52,236.18,235.5,235.75,5560.0,235.52,236.18,235.5,235.75,5560.0
2024-09-12 11:45:00,235.86,236.05,235.83,235.97,2085.0,235.86,236.05,235.83,235.97,2085.0
2024-09-12 11:50:00,235.86,236.08,235.77,235.93,7415.0,235.86,236.08,235.77,235.93,7415.0
2024-09-12 11:55:00,235.94,235.94,235.31,235.31,4463.0,235.94,235.94,235.31,235.31,4463.0
2024-09-12 12:00:00,235.27,235.75,235.17,235.75,4794.0,235.27,235.75,235.17,235.75,4794.0
2024-09-12 12:05:00,235.68,235.68,235.38,235.55,2100.0,235.68,235.68,235.38,235.55,2100.0
2024-09-12 12:10:00,235.57,235.61,235.25,235.3,2804.0,235.57,235.61,235.25,235.3,2804.0
2024-09-12 12:15:00,235.34,235.88,235.3,235.88,13186.0,235.34,235.88,235.3,235.88,13186.0
2024-09-12 12:20:00,236.11,236.19,235.91,235.97,9568.0,236.11,236.19,235.91,235.97,9568.0
2024-09-12 12:25:00,236.0,236.01,235.87,236.0,1835.0,236.0,236.01,235.87,236.0,1835.0
2024-09-12 12:30:00,236.03,236.15,235.92,236.15,6399.0,236.03,236.15,235.92,236.15,6399.0
2024-09-12 12:35:00,236.25,236.29,235.94,236.06,3723.0,236.25,236.29,235.94,236.06,3723.0
2024-09-12 12:40:00,236.03,236.19,235.96,236.19,2654.0,236.03,236.19,235.96,236.19,2654.0
2024-09-12 12:45:00,236.14,236.24,236.0,236.21,4539.0,236.14,236.24,236.0,236.21,4539.0
2024-09-12 12:50:00,236.31,236.91,235.96,236.89,14356.0,236.31,236.91,235.96,236.89,14356.0
2024-09-12 12:55:00,236.81,237.03,236.6,237.03,3702.0,236.81,237.03,236.6,237.03,3702.0
2024-09-12 13:00:00,237.19,237.19,236.72,236.83,2712.0,237.19,237.19,236.72,236.83,2712.0
2024-09-12 13:05:00,236.75,236.94,236.64,236.94,4222.0,236.75,236.94,236.64,236.94,4222.0
2024-09-12 13:10:00,236.92,237.01,236.68,236.91,5627.0,236.92,237.01,236.68,236.91,5627.0
2024-09-12 13:15:00,237.01,237.15,237.0,237.0,3817.0,237.01,237.15,237.0,237.0,3817.0
2024-09-12 13:20:00,237.02,237.55,237.01,237.55,1932.0,237.02,237.55,237.01,237.55,1932.0
2024-09-12 13:25:00,237.56,237.9,237.44,237.9,1968.0,237.56,237.9,237.44,237.9,1968.0
2024-09-12 13:30:00,238.04,238.08,237.84,237.9,1300.0,238.04,238.08,237.84,237.9,1300.0
2024-09-12 13:35:00,237.91,238.69,237.9,238.69,2059.0,237.91,238.69,237.9,238.69,2059.0
2024-09-12 13:40:00,238.71,239.01,238.6,239.01,2860.0,238.71,239.01,238.6,239.01,2860.0
2024-09-12 13:45:00,239.01,239.27,238.93,239.04,3761.0,239.01,239.27,238.93,239.04,3761.0
2024-09-12 13:50:00,238.96,239.03,238.81,238.98,4168.0,238.96,239.03,238.81,238.98,4168.0
2024-09-12 13:55:00,239.07,239.4,239.07,239.26,4679.0,239.07,239.4,239.07,239.26,4679.0
2024-09-12 14:00:00,239.18,239.28,239.03,239.24,4390.0,239.18,239.28,239.03,239.24,4390.0
2024-09-12 14:05:00,239.25,239.25,238.7,238.75,8782.0,239.25,239.25,238.7,238.75,8782.0
2024-09-12 14:10:00,238.78,239.0,238.78,239.0,2360.0,238.78,239.0,238.78,239.0,2360.0
2024-09-12 14:15:00,238.99,239.13,238.93,239.0,4497.0,238.99,239.13,238.93,239.0,4497.0
2024-09-12 14:20:00,238.98,239.17,238.9,239.01,4137.0,238.98,239.17,238.9,239.01,4137.0
2024-09-12 14:25:00,239.01,239.15,238.65,238.66,7920.0,239.01,239.15,238.65,238.66,7920.0
2024-09-12 14:30:00,238.66,238.76,238.22,238.38,8460.0,238.66,238.76,238.22,238.38,8460.0
2024-09-12 14:35:00,238.49,238.64,238.45,238.47,2137.0,238.49,238.64,238.45,238.47,2137.0
2024-09-12 14:40:00,238.48,238.48,237.97,238.16,13966.0,238.48,238.48,237.97,238.16,13966.0
2024-09-12 14:45:00,238.16,238.19,237.74,237.75,7434.0,238.16,238.19,237.74,237.75,7434.0
2024-09-12 14:50:00,237.75,237.81,236.91,237.2,6887.0,237.75,237.81,236.91,237.2,6887.0
2024-09-12 14:55:00,237.26,237.8,237.22,237.67,5293.0,237.26,237.8,237.22,237.67,5293.0
2024-09-12 15:00:00,237.58,237.74,237.2,237.52,5919.0,237.58,237.74,237.2,237.52,5919.0
2024-09-12 15:05:00,237.74,237.74,237.47,237.6,3238.0,237.74,237.74,237.47,237.6,3238.0
2024-09-12 15:10:00,237.47,237.74,237.46,237.68,3889.0,237.47,237.74,237.46,237.68,3889.0
2024-09-12 15:15:00,237.68,237.74,237.6,237.66,6157.0,237.68,237.74,237.6,237.66,6157.0
2024-09-12 15:20:00,237.55,237.58,237.39,237.46,4384.0,237.55,237.58,237.39,237.46,4384.0
2024-09-12 15:25:00,237.46,237.62,237.42,237.45,5641.0,237.46,237.62,237.42,237.45,5641.0
2024-09-12 15:30:00,237.36,237.42,236.98,237.33,8408.0,237.36,237.42,236.98,237.33,8408.0
2024-09-12 15:35:00,237.43,237.74,237.32,237.74,18911.0,237.43,237.74,237.32,237.74,18911.0
2024-09-12 15:40:00,237.74,237.83,237.53,237.68,7758.0,237.74,237.83,237.53,237.68,7758.0
2024-09-12 15:45:00,237.75,238.16,237.71,237.95,13493.0,237.75,238.16,237.71,237.95,13493.0
2024-09-12 15:50:00,237.86,238.5,237.82,238.26,33338.0,237.86,238.5,237.82,238.26,33338.0
2024-09-12 15:55:00,238.3,238.72,238.2,238.4,81257.0,238.3,238.72,238.2,238.4,81257.0
2024-09-13 09:30:00,238.97,240.62,238.4,240.04,7764.0,238.97,240.62,238.4,240.04,7764.0
2024-09-13 09:35:00,240.25,240.25,238.16,238.16,2000.0,240.25,240.25,238.16,238.16,2000.0
2024-09-13 09:40:00,238.15,238.62,237.65,238.62,1800.0,238.15,238.62,237.65,238.62,1800.0
2024-09-13 09:45:00,238.79,239.31,238.62,239.27,6016.0,238.79,239.31,238.62,239.27,6016.0
2024-09-13 09:50:00,239.34,239.58,238.29,238.92,6476.0,239.34,239.58,238.29,238.92,6476.0
2024-09-13 09:55:00,238.93,238.99,238.92,238.99,600.0,238.93,238.99,238.92,238.99,600.0
2024-09-13 10:00:00,239.0,239.25,237.95,238.16,15543.0,239.0,239.25,237.95,238.16,15543.0
2024-09-13 10:05:00,238.08,238.08,237.64,238.01,2120.0,238.08,238.08,237.64,238.01,2120.0
2024-09-13 10:10:00,237.75,238.63,237.53,238.63,1235.0,237.75,238.63,237.53,238.63,1235.0
2024-09-13 10:15:00,238.74,239.78,238.73,239.64,8387.0,238.74,239.78,238.73,239.64,8387.0
2024-09-13 10:20:00,239.83,239.83,239.18,239.41,12233.0,239.83,239.83,239.18,239.41,12233.0
2024-09-13 10:25:00,239.39,239.59,239.0,239.17,8381.0,239.39,239.59,239.0,239.17,8381.0
2024-09-13 10:30:00,239.6,239.82,239.38,239.5,852.0,239.6,239.82,239.38,239.5,852.0
2024-09-13 10:35:00,239.24,239.38,238.93,239.25,40382.0,239.24,239.38,238.93,239.25,40382.0
2024-09-13 10:40:00,239.1,239.51,239.0,239.32,136409.0,239.1,239.51,239.0,239.32,136409.0
2024-09-13 10:45:00,239.32,239.75,239.3,239.75,3788.0,239.32,239.75,239.3,239.75,3788.0
2024-09-13 10:50:00,239.41,239.41,239.05,239.05,1067.0,239.41,239.41,239.05,239.05,1067.0
2024-09-13 10:55:00,238.88,238.89,238.52,238.52,4452.0,238.88,238.89,238.52,238.52,4452.0
2024-09-13 11:00:00,238.8,238.83,238.52,238.52,4565.0,238.8,238.83,238.52,238.52,4565.0
2024-09-13 11:05:00,238.67,238.73,238.52,238.69,1724.0,238.67,238.73,238.52,238.69,1724.0
2024-09-13 11:10:00,238.61,238.67,238.27,238.38,7460.0,238.61,238.67,238.27,238.38,7460.0
2024-09-13 11:15:00,238.44,238.47,238.13,238.28,1500.0,238.44,238.47,238.13,238.28,1500.0
2024-09-13 11:20:00,238.23,238.23,237.58,237.85,19664.0,238.23,238.23,237.58,237.85,19664.0
2024-09-13 11:25:00,237.86,237.97,237.74,237.85,18707.0,237.86,237.97,237.74,237.85,18707.0
2024-09-13 11:30:00,237.84,238.0,237.72,237.94,6363.0,237.84,238.0,237.72,237.94,6363.0
2024-09-13 11:35:00,237.97,238.3,237.97,238.3,2329.0,237.97,238.3,237.97,238.3,2329.0
2024-09-13 11:40:00,238.51,239.09,238.51,239.06,2802.0,238.51,239.09,238.51,239.06,2802.0
2024-09-13 11:45:00,239.18,239.26,239.06,239.22,1129.0,239.18,239.26,239.06,239.22,1129.0
2024-09-13 11:50:00,239.16,239.16,238.81,238.88,8332.0,239.16,239.16,238.81,238.88,8332.0
2024-09-13 11:55:00,238.94,239.0,238.81,238.81,966.0,238.94,239.0,238.81,238.81,966.0
2024-09-13 12:00:00,238.84,238.86,238.6,238.78,2757.0,238.84,238.86,238.6,238.78,2757.0
2024-09-13 12:05:00,238.97,239.03,238.63,238.79,6867.0,238.97,239.03,238.63,238.79,6867.0
2024-09-13 12:10:00,238.8,238.92,238.44,238.54,5057.0,238.8,238.92,238.44,238.54,5057.0
2024-09-13 12:15:00,238.54,239.04,238.54,239.04,2574.0,238.54,239.04,238.54,239.04,2574.0
2024-09-13 12:20:00,238.91,239.01,238.74,238.74,1662.0,238.91,239.01,238.74,238.74,1662.0
2024-09-13 12:25:00,238.76,238.86,238.74,238.86,440.0,238.76,238.86,238.74,238.86,440.0
2024-09-13 12:30:00,238.76,238.76,238.16,238.38,4321.0,238.76,238.76,238.16,238.38,4321.0
2024-09-13 12:35:00,238.29,238.3,238.12,238.12,1500.0,238.29,238.3,238.12,238.12,1500.0
2024-09-13 12:40:00,238.11,238.34,238.11,238.34,1752.0,238.11,238.34,238.11,238.34,1752.0
2024-09-13 12:45:00,238.3,238.44,238.29,238.41,1200.0,238.3,238.44,238.29,238.41,1200.0
2024-09-13 12:50:00,238.25,238.37,238.05,238.23,2607.0,238.25,238.37,238.05,238.23,2607.0
2024-09-13 12:55:00,238.13,238.31,238.12,238.15,973.0,238.13,238.31,238.12,238.15,973.0
2024-09-13 13:00:00,238.21,238.21,238.16,238.17,218.0,238.21,238.21,238.16,238.17,218.0
2024-09-13 13:05:00,238.31,238.31,238.05,238.06,2828.0,238.31,238.31,238.05,238.06,2828.0
2024-09-13 13:10:00,238.08,238.33,238.03,238.26,3834.0,238.08,238.33,238.03,238.26,3834.0
2024-09-13 13:15:00,238.27,238.59,238.12,238.59,2030.0,238.27,238.59,238.12,238.59,2030.0
2024-09-13 13:20:00,238.73,238.8,238.41,238.45,2645.0,238.73,238.8,238.41,238.45,2645.0
2024-09-13 13:25:00,238.45,238.65,238.45,238.55,22147.0,238.45,238.65,238.45,238.55,22147.0
2024-09-13 13:30:00,238.51,238.58,238.37,238.42,4050.0,238.51,238.58,238.37,238.42,4050.0
2024-09-13 13:35:00,238.35,238.42,238.31,238.42,18154.0,238.35,238.42,238.31,238.42,18154.0
2024-09-13 13:40:00,238.84,238.98,238.84,238.98,1500.0,238.84,238.98,238.84,238.98,1500.0
2024-09-13 13:45:00,238.85,238.91,238.48,238.48,3838.0,238.85,238.91,238.48,238.48,3838.0
2024-09-13 13:50:00,238.59,238.63,238.56,238.56,600.0,238.59,238.63,238.56,238.56,600.0
2024-09-13 13:55:00,238.66,238.72,238.55,238.58,700.0,238.66,238.72,238.55,238.58,700.0
2024-09-13 14:00:00,238.52,238.52,238.07,238.36,2543.0,238.52,238.52,238.07,238.36,2543.0
2024-09-13 14:05:00,238.37,238.4,238.18,238.3,13544.0,238.37,238.4,238.18,238.3,13544.0
2024-09-13 14:10:00,238.2,238.41,238.18,238.36,35061.0,238.2,238.41,238.18,238.36,35061.0
2024-09-13 14:15:00,238.21,238.22,237.76,237.77,2500.0,238.21,238.22,237.76,237.77,2500.0
2024-09-13 14:20:00,237.81,237.98,237.66,237.66,1865.0,237.81,237.98,237.66,237.66,1865.0
2024-09-13 14:25:00,237.58,237.58,237.19,237.38,7559.0,237.58,237.58,237.19,237.38,7559.0
2024-09-13 14:30:00,237.39,237.73,237.38,237.73,1300.0,237.39,237.73,237.38,237.73,1300.0
2024-09-13 14:35:00,237.63,238.05,237.62,237.82,1673.0,237.63,238.05,237.62,237.82,1673.0
2024-09-13 14:40:00,237.89,238.1,237.84,237.96,14654.0,237.89,238.1,237.84,237.96,14654.0
2024-09-13 14:45:00,238.16,238.42,237.95,238.05,1901.0,238.16,238.42,237.95,238.05,1901.0
2024-09-13 14:50:00,237.93,238.01,237.85,238.01,1090.0,237.93,238.01,237.85,238.01,1090.0
2024-09-13 14:55:00,237.9,238.08,237.9,237.97,2100.0,237.9,238.08,237.9,237.97,2100.0
2024-09-13 15:00:00,237.86,237.86,237.66,237.7,3761.0,237.86,237.86,237.66,237.7,3761.0
2024-09-13 15:05:00,237.8,237.97,237.6,237.66,2650.0,237.8,237.97,237.6,237.66,2650.0
2024-09-13 15:10:00,237.6,237.77,237.3,237.44,5960.0,237.6,237.77,237.3,237.44,5960.0
2024-09-13 15:15:00,237.66,237.86,237.66,237.71,1733.0,237.66,237.86,237.66,237.71,1733.0
2024-09-13 15:20:00,238.05,238.05,237.74,237.84,3261.0,238.05,238.05,237.74,237.84,3261.0
2024-09-13 15:25:00,237.87,238.04,237.87,238.02,2421.0,237.87,238.04,237.87,238.02,2421.0
2024-09-13 15:30:00,237.96,238.12,237.91,238.09,9975.0,237.96,238.12,237.91,238.09,9975.0
2024-09-13 15:35:00,238.09,238.1,237.53,237.73,4993.0,238.09,238.1,237.53,237.73,4993.0
2024-09-13 15:40:00,237.74,237.87,237.67,237.77,3805.0,237.74,237.87,237.67,237.77,3805.0
2024-09-13 15:45:00,237.82,238.17,237.82,238.01,7930.0,237.82,238.17,237.82,238.01,7930.0
2024-09-13 15:50:00,238.07,238.65,237.89,238.65,29723.0,238.07,238.65,237.89,238.65,29723.0
2024-09-13 15:55:00,238.56,239.08,238.53,238.72,38395.0,238.56,239.08,238.53,238.72,38395.0
2024-09-16 09:30:00,240.7,241.0,239.74,240.95,27044.0,240.7,241.0,239.74,240.95,27044.0
2024-09-16 09:35:00,241.55,242.04,240.33,240.85,2691.0,241.55,242.04,240.33,240.85,2691.0
2024-09-16 09:40:00,240.99,240.99,240.36,240.36,903.0,240.99,240.99,240.36,240.36,903.0
2024-09-16 09:45:00,240.12,240.83,239.85,240.83,5256.0,240.12,240.83,239.85,240.83,5256.0
2024-09-16 09:50:00,241.07,241.11,240.72,240.92,1805.0,241.07,241.11,240.72,240.92,1805.0
2024-09-16 09:55:00,241.25,241.32,241.01,241.14,1810.0,241.25,241.32,241.01,241.14,1810.0
2024-09-16 10:00:00,241.13,241.29,240.41,240.41,8617.0,241.13,241.29,240.41,240.41,8617.0
2024-09-16 10:05:00,240.65,240.9,240.12,240.26,12866.0,240.65,240.9,240.12,240.26,12866.0
2024-09-16 10:10:00,240.05,240.06,238.94,238.94,3200.0,240.05,240.06,238.94,238.94,3200.0
2024-09-16 10:15:00,238.86,239.68,238.86,239.67,4102.0,238.86,239.68,238.86,239.67,4102.0
2024-09-16 10:20:00,239.67,239.76,239.52,239.66,4172.0,239.67,239.76,239.52,239.66,4172.0
2024-09-16 10:25:00,239.68,239.7,238.56,238.92,3423.0,239.68,239.7,238.56,238.92,3423.0
2024-09-16 10:30:00,238.94,239.04,237.81,238.11,18187.0,238.94,239.04,237.81,238.11,18187.0
2024-09-16 10:35:00,238.16,238.49,238.09,238.13,7416.0,238.16,238.49,238.09,238.13,7416.0
2024-09-16 10:40:00,238.17,238.38,237.8,238.23,8821.0,238.17,238.38,237.8,238.23,8821.0
2024-09-16 10:45:00,239.0,239.41,239.0,239.41,1708.0,239.0,239.41,239.0,239.41,1708.0
2024-09-16 10:50:00,239.5,239.5,239.12,239.35,895.0,239.5,239.5,239.12,239.35,895.0
2024-09-16 10:55:00,239.21,239.58,239.06,239.58,2304.0,239.21,239.58,239.06,239.58,2304.0
2024-09-16 11:00:00,239.65,239.66,239.25,239.41,1300.0,239.65,239.66,239.25,239.41,1300.0
2024-09-16 11:05:00,239.33,239.71,239.28,239.67,1563.0,239.33,239.71,239.28,239.67,1563.0
2024-09-16 11:10:00,239.68,239.69,239.32,239.32,2823.0,239.68,239.69,239.32,239.32,2823.0
2024-09-16 11:15:00,239.26,239.31,239.16,239.16,799.0,239.26,239.31,239.16,239.16,799.0
2024-09-16 11:20:00,239.0,239.38,238.99,239.08,3353.0,239.0,239.38,238.99,239.08,3353.0
2024-09-16 11:25:00,239.06,239.06,238.18,238.23,12504.0,239.06,239.06,238.18,238.23,12504.0
2024-09-16 11:30:00,238.31,238.63,238.21,238.47,14838.0,238.31,238.63,238.21,238.47,14838.0
2024-09-16 11:35:00,238.47,238.56,238.05,238.31,7591.0,238.47,238.56,238.05,238.31,7591.0
2024-09-16 11:40:00,238.51,239.0,238.5,238.97,1013.0,238.51,239.0,238.5,238.97,1013.0
2024-09-16 11:45:00,238.98,239.4,238.98,239.07,1600.0,238.98,239.4,238.98,239.07,1600.0
2024-09-16 11:50:00,239.07,239.36,239.06,239.23,2295.0,239.07,239.36,239.06,239.23,2295.0
2024-09-16 11:55:00,239.24,239.24,239.05,239.05,1106.0,239.24,239.24,239.05,239.05,1106.0
2024-09-16 12:00:00,238.99,239.0,238.84,239.0,408.0,238.99,239.0,238.84,239.0,408.0
2024-09-16 12:05:00,238.82,239.1,238.74,239.04,3086.0,238.82,239.1,238.74,239.04,3086.0
2024-09-16 12:10:00,238.95,239.1,238.8,238.8,4335.0,238.95,239.1,238.8,238.8,4335.0
2024-09-16 12:15:00,238.83,238.86,238.69,238.86,720.0,238.83,238.86,238.69,238.86,720.0
2024-09-16 12:20:00,238.69,239.0,238.69,238.93,1000.0,238.69,239.0,238.69,238.93,1000.0
2024-09-16 12:25:00,239.1,239.45,239.1,239.31,874.0,239.1,239.45,239.1,239.31,874.0
2024-09-16 12:30:00,239.36,239.44,239.12,239.2,1500.0,239.36,239.44,239.12,239.2,1500.0
2024-09-16 12:35:00,239.26,239.28,239.1,239.1,1086.0,239.26,239.28,239.1,239.1,1086.0
2024-09-16 12:40:00,239.08,239.08,239.08,239.08,146.0,239.08,239.08,239.08,239.08,146.0
2024-09-16 12:45:00,239.04,239.19,238.92,238.94,4869.0,239.04,239.19,238.92,238.94,4869.0
2024-09-16 12:50:00,239.15,239.2,239.02,239.17,1280.0,239.15,239.2,239.02,239.17,1280.0
2024-09-16 12:55:00,239.21,239.32,239.21,239.31,1200.0,239.21,239.32,239.21,239.31,1200.0
2024-09-16 13:00:00,239.23,239.3,239.23,239.28,308.0,239.23,239.3,239.23,239.28,308.0
2024-09-16 13:05:00,239.16,239.2,238.99,239.01,1395.0,239.16,239.2,238.99,239.01,1395.0
2024-09-16 13:10:00,239.11,239.21,239.07,239.08,2816.0,239.11,239.21,239.07,239.08,2816.0
2024-09-16 13:15:00,239.09,239.45,239.05,239.27,4639.0,239.09,239.45,239.05,239.27,4639.0
2024-09-16 13:20:00,239.14,239.14,238.94,238.94,442.0,239.14,239.14,238.94,238.94,442.0
2024-09-16 13:25:00,239.17,239.17,239.0,239.09,2602.0,239.17,239.17,239.0,239.09,2602.0
2024-09-16 13:30:00,239.09,239.22,239.08,239.19,1857.0,239.09,239.22,239.08,239.19,1857.0
2024-09-16 13:35:00,239.12,239.3,239.11,239.15,1300.0,239.12,239.3,239.11,239.15,1300.0
2024-09-16 13:40:00,239.1,239.39,239.1,239.39,1200.0,239.1,239.39,239.1,239.39,1200.0
2024-09-16 13:45:00,239.33,239.33,239.24,239.28,1090.0,239.33,239.33,239.24,239.28,1090.0
2024-09-16 13:50:00,239.18,239.4,239.18,239.37,2051.0,239.18,239.4,239.18,239.37,2051.0
2024-09-16 13:55:00,239.49,239.49,239.38,239.38,600.0,239.49,239.49,239.38,239.38,600.0
2024-09-16 14:00:00,239.47,239.47,239.22,239.22,900.0,239.47,239.47,239.22,239.22,900.0
2024-09-16 14:05:00,239.17,239.23,239.06,239.22,1905.0,239.17,239.23,239.06,239.22,1905.0
2024-09-16 14:10:00,239.32,239.49,239.27,239.31,1405.0,239.32,239.49,239.27,239.31,1405.0
2024-09-16 14:15:00,239.26,239.28,239.14,239.14,700.0,239.26,239.28,239.14,239.14,700.0
2024-09-16 14:20:00,239.17,239.33,239.12,239.26,1350.0,239.17,239.33,239.12,239.26,1350.0
2024-09-16 14:25:00,239.21,239.21,239.15,239.15,500.0,239.21,239.21,239.15,239.15,500.0
2024-09-16 14:30:00,239.11,239.23,238.98,239.0,1987.0,239.11,239.23,238.98,239.0,1987.0
2024-09-16 14:35:00,238.91,238.91,238.85,238.91,1732.0,238.91,238.91,238.85,238.91,1732.0
2024-09-16 14:40:00,238.91,238.91,238.64,238.67,9364.0,238.91,238.91,238.64,238.67,9364.0
2024-09-16 14:45:00,238.77,238.87,238.66,238.87,1844.0,238.77,238.87,238.66,238.87,1844.0
2024-09-16 14:50:00,238.9,239.04,238.9,238.98,1400.0,238.9,239.04,238.9,238.98,1400.0
2024-09-16 14:55:00,238.98,239.02,238.77,238.98,7231.0,238.98,239.02,238.77,238.98,7231.0
2024-09-16 15:00:00,238.97,238.97,238.86,238.86,800.0,238.97,238.97,238.86,238.86,800.0
2024-09-16 15:05:00,238.88,239.07,238.88,239.06,1603.0,238.88,239.07,238.88,239.06,1603.0
2024-09-16 15:10:00,238.99,239.02,238.72,238.72,2727.0,238.99,239.02,238.72,238.72,2727.0
2024-09-16 15:15:00,238.8,239.14,238.8,239.13,3447.0,238.8,239.14,238.8,239.13,3447.0
2024-09-16 15:20:00,239.07,239.07,238.84,238.84,3720.0,239.07,239.07,238.84,238.84,3720.0
2024-09-16 15:25:00,238.87,238.92,238.76,238.84,2449.0,238.87,238.92,238.76,238.84,2449.0
2024-09-16 15:30:00,238.81,239.07,238.81,238.87,6312.0,238.81,239.07,238.81,238.87,6312.0
2024-09-16 15:35:00,238.71,238.86,238.51,238.61,8622.0,238.71,238.86,238.51,238.61,8622.0
2024-09-16 15:40:00,238.59,239.18,238.59,239.04,38992.0,238.59,239.18,238.59,239.04,38992.0
2024-09-16 15:45:00,239.13,239.62,239.12,239.53,11027.0,239.13,239.62,239.12,239.53,11027.0
2024-09-16 15:50:00,239.61,239.74,239.16,239.24,19361.0,239.61,239.74,239.16,239.24,19361.0
2024-09-16 15:55:00,239.25,239.84,239.25,239.36,47319.0,239.25,239.84,239.25,239.36,47319.0
2024-09-17 09:30:00,242.1,242.69,241.07,242.3,14944.0,242.1,242.69,241.07,242.3,14944.0
2024-09-17 09:35:00,241.76,242.46,241.69,242.38,3500.0,241.76,242.46,241.69,242.38,3500.0
2024-09-17 09:40:00,242.38,242.49,240.12,240.46,26336.0,242.38,242.49,240.12,240.46,26336.0
2024-09-17 09:45:00,240.86,240.95,239.72,240.8,26947.0,240.86,240.95,239.72,240.8,26947.0
2024-09-17 09:50:00,240.8,241.11,239.97,240.05,10198.0,240.8,241.11,239.97,240.05,10198.0
2024-09-17 09:55:00,239.63,239.63,238.63,239.33,12291.0,239.63,239.63,238.63,239.33,12291.0
2024-09-17 10:00:00,239.37,239.92,239.13,239.92,4636.0,239.37,239.92,239.13,239.92,4636.0
2024-09-17 10:05:00,239.83,240.68,239.82,240.48,7898.0,239.83,240.68,239.82,240.48,7898.0
2024-09-17 10:10:00,240.46,241.06,240.38,240.9,15490.0,240.46,241.06,240.38,240.9,15490.0
2024-09-17 10:15:00,241.0,241.13,240.85,241.13,3167.0,241.0,241.13,240.85,241.13,3167.0
2024-09-17 10:20:00,241.0,241.49,241.0,241.49,15980.0,241.0,241.49,241.0,241.49,15980.0
2024-09-17 10:25:00,241.13,241.3,241.09,241.14,6456.0,241.13,241.3,241.09,241.14,6456.0
2024-09-17 10:30:00,241.01,241.04,240.65,240.72,6392.0,241.01,241.04,240.65,240.72,6392.0
2024-09-17 10:35:00,240.75,241.06,240.49,240.92,10246.0,240.75,241.06,240.49,240.92,10246.0
2024-09-17 10:40:00,240.93,241.2,240.89,241.2,19703.0,240.93,241.2,240.89,241.2,19703.0
2024-09-17 10:45:00,241.4,242.01,241.39,241.77,12713.0,241.4,242.01,241.39,241.77,12713.0
2024-09-17 10:50:00,241.73,241.85,241.58,241.83,7017.0,241.73,241.85,241.58,241.83,7017.0
2024-09-17 10:55:00,241.81,241.82,241.22,241.23,3411.0,241.81,241.82,241.22,241.23,3411.0
2024-09-17 11:00:00,241.55,242.12,241.55,241.98,2871.0,241.55,242.12,241.55,241.98,2871.0
2024-09-17 11:05:00,242.0,242.71,242.0,242.21,8055.0,242.0,242.71,242.0,242.21,8055.0
2024-09-17 11:10:00,242.18,242.38,241.94,241.94,2568.0,242.18,242.38,241.94,241.94,2568.0
2024-09-17 11:15:00,241.94,242.31,241.88,242.31,2025.0,241.94,242.31,241.88,242.31,2025.0
2024-09-17 11:20:00,242.2,242.48,242.03,242.48,7112.0,242.2,242.48,242.03,242.48,7112.0
2024-09-17 11:25:00,242.59,242.9,242.58,242.88,1789.0,242.59,242.9,242.58,242.88,1789.0
2024-09-17 11:30:00,242.82,243.07,242.81,243.0,3097.0,242.82,243.07,242.81,243.0,3097.0
2024-09-17 11:35:00,242.88,243.87,242.84,243.87,7629.0,242.88,243.87,242.84,243.87,7629.0
2024-09-17 11:40:00,243.89,243.89,243.27,243.27,6918.0,243.89,243.89,243.27,243.27,6918.0
2024-09-17 11:45:00,243.2,243.2,243.03,243.04,5815.0,243.2,243.2,243.03,243.04,5815.0
2024-09-17 11:50:00,243.04,243.04,242.8,243.0,3003.0,243.04,243.04,242.8,243.0,3003.0
2024-09-17 11:55:00,242.86,243.15,242.86,243.03,18509.0,242.86,243.15,242.86,243.03,18509.0
2024-09-17 12:00:00,243.08,243.3,242.82,243.17,58280.0,243.08,243.3,242.82,243.17,58280.0
2024-09-17 12:05:00,243.14,243.14,242.03,242.07,20997.0,243.14,243.14,242.03,242.07,20997.0
2024-09-17 12:10:00,242.03,242.5,241.85,241.97,12756.0,242.03,242.5,241.85,241.97,12756.0
2024-09-17 12:15:00,241.97,241.97,241.14,241.42,16452.0,241.97,241.97,241.14,241.42,16452.0
2024-09-17 12:20:00,241.43,241.56,240.89,241.13,4605.0,241.43,241.56,240.89,241.13,4605.0
2024-09-17 12:25:00,241.25,241.34,241.1,241.17,6968.0,241.25,241.34,241.1,241.17,6968.0
2024-09-17 12:30:00,241.18,241.28,241.1,241.19,4815.0,241.18,241.28,241.1,241.19,4815.0
2024-09-17 12:35:00,241.19,241.19,240.6,240.69,7873.0,241.19,241.19,240.6,240.69,7873.0
2024-09-17 12:40:00,240.57,240.57,240.2,240.24,6005.0,240.57,240.57,240.2,240.24,6005.0
2024-09-17 12:45:00,240.12,240.15,238.54,238.62,18649.0,240.12,240.15,238.54,238.62,18649.0
2024-09-17 12:50:00,238.71,238.94,238.11,238.94,11838.0,238.71,238.94,238.11,238.94,11838.0
2024-09-17 12:55:00,238.94,239.41,238.56,238.74,8673.0,238.94,239.41,238.56,238.74,8673.0
2024-09-17 13:00:00,238.8,239.14,238.74,239.11,3522.0,238.8,239.14,238.74,239.11,3522.0
2024-09-17 13:05:00,238.93,239.3,238.81,239.15,9373.0,238.93,239.3,238.81,239.15,9373.0
2024-09-17 13:10:00,239.02,239.15,238.99,239.12,3304.0,239.02,239.15,238.99,239.12,3304.0
2024-09-17 13:15:00,239.17,239.41,239.05,239.32,5086.0,239.17,239.41,239.05,239.32,5086.0
2024-09-17 13:20:00,239.48,239.69,239.44,239.61,5825.0,239.48,239.69,239.44,239.61,5825.0
2024-09-17 13:25:00,239.58,239.58,239.31,239.31,2288.0,239.58,239.58,239.31,239.31,2288.0
2024-09-17 13:30:00,239.31,239.45,239.25,239.31,2879.0,239.31,239.45,239.25,239.31,2879.0
2024-09-17 13:35:00,239.22,239.5,239.22,239.5,1792.0,239.22,239.5,239.22,239.5,1792.0
2024-09-17 13:40:00,239.33,239.35,238.79,238.89,3214.0,239.33,239.35,238.79,238.89,3214.0
2024-09-17 13:45:00,238.9,239.43,238.64,239.43,4126.0,238.9,239.43,238.64,239.43,4126.0
2024-09-17 13:50:00,239.57,240.14,239.57,240.14,1371.0,239.57,240.14,239.57,240.14,1371.0
2024-09-17 13:55:00,240.08,240.08,239.76,239.77,2474.0,240.08,240.08,239.76,239.77,2474.0
2024-09-17 14:00:00,239.75,239.99,239.73,239.99,983.0,239.75,239.99,239.73,239.99,983.0
2024-09-17 14:05:00,239.82,240.06,239.73,240.03,1372.0,239.82,240.06,239.73,240.03,1372.0
2024-09-17 14:10:00,240.02,240.02,239.79,239.88,2281.0,240.02,240.02,239.79,239.88,2281.0
2024-09-17 14:15:00,239.93,239.97,239.8,239.9,2577.0,239.93,239.97,239.8,239.9,2577.0
2024-09-17 14:20:00,239.96,240.29,239.96,240.24,2067.0,239.96,240.29,239.96,240.24,2067.0
2024-09-17 14:25:00,240.26,240.3,240.05,240.3,2659.0,240.26,240.3,240.05,240.3,2659.0
2024-09-17 14:30:00,240.2,240.28,240.07,240.08,2028.0,240.2,240.28,240.07,240.08,2028.0
2024-09-17 14:35:00,240.31,240.66,240.2,240.61,6120.0,240.31,240.66,240.2,240.61,6120.0
2024-09-17 14:40:00,240.49,240.64,240.4,240.64,2668.0,240.49,240.64,240.4,240.64,2668.0
2024-09-17 14:45:00,240.65,240.65,239.99,240.1,5185.0,240.65,240.65,239.99,240.1,5185.0
2024-09-17 14:50:00,239.9,240.1,239.75,240.1,1773.0,239.9,240.1,239.75,240.1,1773.0
2024-09-17 14:55:00,239.95,240.24,239.49,239.49,12131.0,239.95,240.24,239.49,239.49,12131.0
2024-09-17 15:00:00,239.45,239.87,239.14,239.4,7892.0,239.45,239.87,239.14,239.4,7892.0
2024-09-17 15:05:00,239.24,239.26,238.96,239.16,4215.0,239.24,239.26,238.96,239.16,4215.0
2024-09-17 15:10:00,239.17,239.47,239.16,239.37,6624.0,239.17,239.47,239.16,239.37,6624.0
2024-09-17 15:15:00,239.37,239.51,239.23,239.23,5975.0,239.37,239.51,239.23,239.23,5975.0
2024-09-17 15:20:00,239.22,239.22,238.79,238.86,7319.0,239.22,239.22,238.79,238.86,7319.0
2024-09-17 15:25:00,239.0,239.32,238.96,239.26,9176.0,239.0,239.32,238.96,239.26,9176.0
2024-09-17 15:30:00,239.26,239.41,239.16,239.26,8513.0,239.26,239.41,239.16,239.26,8513.0
2024-09-17 15:35:00,239.26,239.54,239.06,239.34,11252.0,239.26,239.54,239.06,239.34,11252.0
2024-09-17 15:40:00,239.34,239.48,239.14,239.18,10156.0,239.34,239.48,239.14,239.18,10156.0
2024-09-17 15:45:00,239.13,240.04,239.13,239.83,25908.0,239.13,240.04,239.13,239.83,25908.0
2024-09-17 15:50:00,239.89,240.5,239.57,240.44,26871.0,239.89,240.5,239.57,240.44,26871.0
2024-09-17 15:55:00,240.37,240.43,239.78,239.98,65015.0,240.37,240.43,239.78,239.98,65015.0
2024-09-18 09:30:00,240.85,241.63,239.03,239.37,9343.0,240.85,241.63,239.03,239.37,9343.0
2024-09-18 09:35:00,239.37,239.43,238.82,239.36,2800.0,239.37,239.43,238.82,239.36,2800.0
2024-09-18 09:40:00,239.49,240.28,239.39,239.84,7299.0,239.49,240.28,239.39,239.84,7299.0
2024-09-18 09:45:00,239.86,240.69,239.48,239.96,8737.0,239.86,240.69,239.48,239.96,8737.0
2024-09-18 09:50:00,240.39,241.33,240.38,240.84,3500.0,240.39,241.33,240.38,240.84,3500.0
2024-09-18 09:55:00,240.82,241.55,240.62,241.14,9345.0,240.82,241.55,240.62,241.14,9345.0
2024-09-18 10:00:00,241.14,241.38,240.77,240.77,11488.0,241.14,241.38,240.77,240.77,11488.0
2024-09-18 10:05:00,240.7,240.97,239.92,240.17,18325.0,240.7,240.97,239.92,240.17,18325.0
2024-09-18 10:10:00,240.15,240.35,239.66,239.66,12868.0,240.15,240.35,239.66,239.66,12868.0
2024-09-18 10:15:00,239.75,240.19,239.71,239.73,11815.0,239.75,240.19,239.71,239.73,11815.0
2024-09-18 10:20:00,239.7,239.99,239.65,239.79,7539.0,239.7,239.99,239.65,239.79,7539.0
2024-09-18 10:25:00,239.74,239.9,239.35,239.65,7341.0,239.74,239.9,239.35,239.65,7341.0
2024-09-18 10:30:00,239.44,239.9,239.37,239.83,6679.0,239.44,239.9,239.37,239.83,6679.0
2024-09-18 10:35:00,239.95,240.07,239.46,239.52,8995.0,239.95,240.07,239.46,239.52,8995.0
2024-09-18 10:40:00,239.45,240.9,239.45,240.45,4885.0,239.45,240.9,239.45,240.45,4885.0
2024-09-18 10:45:00,240.73,240.87,240.43,240.59,3445.0,240.73,240.87,240.43,240.59,3445.0
2024-09-18 10:50:00,240.5,240.67,240.43,240.54,1833.0,240.5,240.67,240.43,240.54,1833.0
2024-09-18 10:55:00,240.59,240.84,240.58,240.67,6714.0,240.59,240.84,240.58,240.67,6714.0
2024-09-18 11:00:00,240.67,241.0,240.56,240.92,7669.0,240.67,241.0,240.56,240.92,7669.0
2024-09-18 11:05:00,240.8,241.08,240.8,241.08,2598.0,240.8,241.08,240.8,241.08,2598.0
2024-09-18 11:10:00,240.92,240.95,240.04,240.18,8378.0,240.92,240.95,240.04,240.18,8378.0
2024-09-18 11:15:00,240.06,240.19,239.77,240.13,4400.0,240.06,240.19,239.77,240.13,4400.0
2024-09-18 11:20:00,240.13,240.3,240.09,240.14,4215.0,240.13,240.3,240.09,240.14,4215.0
2024-09-18 11:25:00,240.14,240.25,240.02,240.13,6430.0,240.14,240.25,240.02,240.13,6430.0
2024-09-18 11:30:00,240.03,240.54,239.74,240.44,1988.0,240.03,240.54,239.74,240.44,1988.0
2024-09-18 11:35:00,240.67,240.67,240.06,240.06,2836.0,240.67,240.67,240.06,240.06,2836.0
2024-09-18 11:40:00,240.11,240.14,239.95,239.96,2222.0,240.11,240.14,239.95,239.96,2222.0
2024-09-18 11:45:00,240.12,240.24,239.97,240.03,3427.0,240.12,240.24,239.97,240.03,3427.0
2024-09-18 11:50:00,239.91,240.39,239.85,240.33,2816.0,239.91,240.39,239.85,240.33,2816.0
2024-09-18 11:55:00,240.17,240.41,240.17,240.31,3687.0,240.17,240.41,240.17,240.31,3687.0
2024-09-18 12:00:00,240.18,240.31,240.04,240.13,17621.0,240.18,240.31,240.04,240.13,17621.0
2024-09-18 12:05:00,240.17,240.68,240.11,240.56,3000.0,240.17,240.68,240.11,240.56,3000.0
2024-09-18 12:10:00,240.56,240.72,240.31,240.47,6571.0,240.56,240.72,240.31,240.47,6571.0
2024-09-18 12:15:00,240.48,240.48,240.3,240.36,3135.0,240.48,240.48,240.3,240.36,3135.0
2024-09-18 12:20:00,240.42,240.47,240.33,240.33,1845.0,240.42,240.47,240.33,240.33,1845.0
2024-09-18 12:25:00,240.23,240.76,240.15,240.31,7400.0,240.23,240.76,240.15,240.31,7400.0
2024-09-18 12:30:00,240.44,240.44,240.23,240.31,1057.0,240.44,240.44,240.23,240.31,1057.0
2024-09-18 12:35:00,240.31,240.63,240.25,240.35,47565.0,240.31,240.63,240.25,240.35,47565.0
2024-09-18 12:40:00,240.37,240.78,240.25,240.63,51800.0,240.37,240.78,240.25,240.63,51800.0
2024-09-18 12:45:00,240.8,241.0,240.72,240.79,1901.0,240.8,241.0,240.72,240.79,1901.0
2024-09-18 12:50:00,240.85,240.9,240.51,240.61,2770.0,240.85,240.9,240.51,240.61,2770.0
2024-09-18 12:55:00,240.6,240.6,240.26,240.41,4557.0,240.6,240.6,240.26,240.41,4557.0
2024-09-18 13:00:00,240.53,240.69,240.47,240.57,6063.0,240.53,240.69,240.47,240.57,6063.0
2024-09-18 13:05:00,240.67,241.0,240.53,241.0,2300.0,240.67,241.0,240.53,241.0,2300.0
2024-09-18 13:10:00,241.0,241.0,240.57,240.58,4803.0,241.0,241.0,240.57,240.58,4803.0
2024-09-18 13:15:00,240.54,240.61,240.38,240.41,6720.0,240.54,240.61,240.38,240.41,6720.0
2024-09-18 13:20:00,240.26,240.31,239.73,239.75,15332.0,240.26,240.31,239.73,239.75,15332.0
2024-09-18 13:25:00,239.78,240.28,239.78,240.23,23367.0,239.78,240.28,239.78,240.23,23367.0
2024-09-18 13:30:00,240.35,240.57,240.35,240.37,1800.0,240.35,240.57,240.35,240.37,1800.0
2024-09-18 13:35:00,240.5,240.55,240.11,240.38,1300.0,240.5,240.55,240.11,240.38,1300.0
2024-09-18 13:40:00,240.33,240.42,240.32,240.37,3000.0,240.33,240.42,240.32,240.37,3000.0
2024-09-18 13:45:00,240.52,240.69,240.39,240.4,3015.0,240.52,240.69,240.39,240.4,3015.0
2024-09-18 13:50:00,240.45,240.55,240.26,240.31,3138.0,240.45,240.55,240.26,240.31,3138.0
2024-09-18 13:55:00,240.43,240.7,240.42,240.7,613.0,240.43,240.7,240.42,240.7,613.0
2024-09-18 14:00:00,240.73,244.28,240.29,242.22,45219.0,240.73,244.28,240.29,242.22,45219.0
2024-09-18 14:05:00,242.29,243.11,241.8,242.81,123071.0,242.29,243.11,241.8,242.81,123071.0
2024-09-18 14:10:00,242.97,243.11,242.12,242.49,27664.0,242.97,243.11,242.12,242.49,27664.0
2024-09-18 14:15:00,242.5,243.34,242.49,242.75,55862.0,242.5,243.34,242.49,242.75,55862.0
2024-09-18 14:20:00,243.03,243.51,242.68,243.35,7670.0,243.03,243.51,242.68,243.35,7670.0
2024-09-18 14:25:00,243.32,243.77,243.05,243.77,4421.0,243.32,243.77,243.05,243.77,4421.0
2024-09-18 14:30:00,243.81,244.33,243.72,244.27,16909.0,243.81,244.33,243.72,244.27,16909.0
2024-09-18 14:35:00,244.05,246.0,243.71,245.98,10410.0,244.05,246.0,243.71,245.98,10410.0
2024-09-18 14:40:00,245.99,246.28,244.0,244.14,28007.0,245.99,246.28,244.0,244.14,28007.0
2024-09-18 14:45:00,243.76,244.54,243.7,244.2,4572.0,243.76,244.54,243.7,244.2,4572.0
2024-09-18 14:50:00,244.29,245.7,244.29,245.31,4297.0,244.29,245.7,244.29,245.31,4297.0
2024-09-18 14:55:00,245.25,245.85,244.21,244.42,6197.0,245.25,245.85,244.21,244.42,6197.0
2024-09-18 15:00:00,244.59,244.6,243.74,244.29,6046.0,244.59,244.6,243.74,244.29,6046.0
2024-09-18 15:05:00,244.09,244.85,243.89,244.78,4764.0,244.09,244.85,243.89,244.78,4764.0
2024-09-18 15:10:00,244.55,246.15,244.5,246.06,5769.0,244.55,246.15,244.5,246.06,5769.0
2024-09-18 15:15:00,246.06,246.36,244.95,245.07,21578.0,246.06,246.36,244.95,245.07,21578.0
2024-09-18 15:20:00,245.08,245.11,243.27,244.58,9258.0,245.08,245.11,243.27,244.58,9258.0
2024-09-18 15:25:00,244.86,246.04,244.86,245.37,5612.0,244.86,246.04,244.86,245.37,5612.0
2024-09-18 15:30:00,245.18,245.8,244.3,244.51,11589.0,245.18,245.8,244.3,244.51,11589.0
2024-09-18 15:35:00,244.3,244.3,242.61,243.11,42378.0,244.3,244.3,242.61,243.11,42378.0
2024-09-18 15:40:00,243.19,243.27,242.71,242.84,26399.0,243.19,243.27,242.71,242.84,26399.0
2024-09-18 15:45:00,242.81,243.16,242.67,242.9,38473.0,242.81,243.16,242.67,242.9,38473.0
2024-09-18 15:50:00,242.97,243.11,242.64,242.67,36936.0,242.97,243.11,242.64,242.67,36936.0
2024-09-18 15:55:00,242.81,243.06,242.53,242.54,66674.0,242.81,243.06,242.53,242.54,66674.0
2024-09-19 09:30:00,247.45,248.03,244.65,244.65,6389.0,247.45,248.03,244.65,244.65,6389.0
2024-09-19 09:35:00,245.78,246.89,245.78,245.86,16653.0,245.78,246.89,245.78,245.86,16653.0
2024-09-19 09:40:00,245.58,246.11,245.09,245.09,6600.0,245.58,246.11,245.09,245.09,6600.0
2024-09-19 09:45:00,245.09,245.42,244.19,244.56,37707.0,245.09,245.42,244.19,244.56,37707.0
2024-09-19 09:50:00,244.56,244.66,243.65,244.28,6358.0,244.56,244.66,243.65,244.28,6358.0
2024-09-19 09:55:00,244.27,245.3,244.27,245.21,68946.0,244.27,245.3,244.27,245.21,68946.0
2024-09-19 10:00:00,245.3,245.79,245.0,245.65,24699.0,245.3,245.79,245.0,245.65,24699.0
2024-09-19 10:05:00,245.14,245.66,244.48,244.48,7545.0,245.14,245.66,244.48,244.48,7545.0
2024-09-19 10:10:00,244.62,246.04,244.62,245.51,4015.0,244.62,246.04,244.62,245.51,4015.0
2024-09-19 10:15:00,245.64,246.21,245.58,246.1,5526.0,245.64,246.21,245.58,246.1,5526.0
2024-09-19 10:20:00,246.08,246.28,245.81,246.03,2289.0,246.08,246.28,245.81,246.03,2289.0
2024-09-19 10:25:00,246.06,246.64,245.93,246.64,3147.0,246.06,246.64,245.93,246.64,3147.0
2024-09-19 10:30:00,246.8,247.11,246.79,246.91,2237.0,246.8,247.11,246.79,246.91,2237.0
2024-09-19 10:35:00,246.89,246.94,246.55,246.64,2759.0,246.89,246.94,246.55,246.64,2759.0
2024-09-19 10:40:00,246.38,246.45,245.41,245.66,1909.0,246.38,246.45,245.41,245.66,1909.0
2024-09-19 10:45:00,245.41,245.65,244.99,245.05,1214.0,245.41,245.65,244.99,245.05,1214.0
2024-09-19 10:50:00,245.28,245.45,245.09,245.27,2930.0,245.28,245.45,245.09,245.27,2930.0
2024-09-19 10:55:00,245.46,245.54,245.41,245.54,490.0,245.46,245.54,245.41,245.54,490.0
2024-09-19 11:00:00,245.46,245.64,245.2,245.44,3265.0,245.46,245.64,245.2,245.44,3265.0
2024-09-19 11:05:00,245.35,245.35,244.64,245.11,6115.0,245.35,245.35,244.64,245.11,6115.0
2024-09-19 11:10:00,245.12,245.64,245.12,245.58,5151.0,245.12,245.64,245.12,245.58,5151.0
2024-09-19 11:15:00,245.68,245.79,245.2,245.36,10750.0,245.68,245.79,245.2,245.36,10750.0
2024-09-19 11:20:00,245.36,245.63,245.17,245.55,11639.0,245.36,245.63,245.17,245.55,11639.0
2024-09-19 11:25:00,245.55,245.55,245.13,245.27,2340.0,245.55,245.55,245.13,245.27,2340.0
2024-09-19 11:30:00,245.18,245.4,245.18,245.18,1804.0,245.18,245.4,245.18,245.18,1804.0
2024-09-19 11:35:00,245.08,245.14,244.86,244.88,1489.0,245.08,245.14,244.86,244.88,1489.0
2024-09-19 11:40:00,244.83,245.03,244.82,244.82,3664.0,244.83,245.03,244.82,244.82,3664.0
2024-09-19 11:45:00,244.8,244.94,244.67,244.86,2900.0,244.8,244.94,244.67,244.86,2900.0
2024-09-19 11:50:00,244.97,244.99,244.54,244.63,4200.0,244.97,244.99,244.54,244.63,4200.0
2024-09-19 11:55:00,244.63,244.63,244.23,244.48,5551.0,244.63,244.63,244.23,244.48,5551.0
2024-09-19 12:00:00,244.57,245.12,244.57,245.12,1928.0,244.57,245.12,244.57,245.12,1928.0
2024-09-19 12:05:00,244.96,245.46,244.95,245.34,1150.0,244.96,245.46,244.95,245.34,1150.0
2024-09-19 12:10:00,245.25,245.39,245.15,245.39,1718.0,245.25,245.39,245.15,245.39,1718.0
2024-09-19 12:15:00,245.56,245.73,245.54,245.73,1323.0,245.56,245.73,245.54,245.73,1323.0
2024-09-19 12:20:00,245.68,245.68,245.58,245.67,848.0,245.68,245.68,245.58,245.67,848.0
2024-09-19 12:25:00,245.65,246.03,245.65,246.03,1104.0,245.65,246.03,245.65,246.03,1104.0
2024-09-19 12:30:00,246.06,246.18,245.84,246.17,2361.0,246.06,246.18,245.84,246.17,2361.0
2024-09-19 12:35:00,245.87,246.07,245.79,246.04,2126.0,245.87,246.07,245.79,246.04,2126.0
2024-09-19 12:40:00,246.02,246.02,245.89,245.96,1310.0,246.02,246.02,245.89,245.96,1310.0
2024-09-19 12:45:00,246.1,246.19,246.03,246.07,987.0,246.1,246.19,246.03,246.07,987.0
2024-09-19 12:50:00,245.92,245.95,245.85,245.92,636.0,245.92,245.95,245.85,245.92,636.0
2024-09-19 12:55:00,245.91,245.92,245.6,245.87,3557.0,245.91,245.92,245.6,245.87,3557.0
2024-09-19 13:00:00,245.89,246.03,245.89,246.03,958.0,245.89,246.03,245.89,246.03,958.0
2024-09-19 13:05:00,245.99,246.09,245.94,246.08,1469.0,245.99,246.09,245.94,246.08,1469.0
2024-09-19 13:10:00,246.0,246.01,245.78,246.0,2941.0,246.0,246.01,245.78,246.0,2941.0
2024-09-19 13:15:00,246.0,246.19,246.0,246.18,2160.0,246.0,246.19,246.0,246.18,2160.0
2024-09-19 13:20:00,246.05,246.05,245.72,245.75,1269.0,246.05,246.05,245.72,245.75,1269.0
2024-09-19 13:25:00,245.87,245.87,245.57,245.57,811.0,245.87,245.87,245.57,245.57,811.0
2024-09-19 13:30:00,245.67,245.92,245.55,245.86,800.0,245.67,245.92,245.55,245.86,800.0
2024-09-19 13:35:00,245.82,246.08,245.82,245.95,1894.0,245.82,246.08,245.82,245.95,1894.0
2024-09-19 13:40:00,245.89,246.04,245.75,246.0,6542.0,245.89,246.04,245.75,246.0,6542.0
2024-09-19 13:45:00,246.0,246.14,245.93,246.06,2925.0,246.0,246.14,245.93,246.06,2925.0
2024-09-19 13:50:00,246.03,246.03,245.82,246.01,3908.0,246.03,246.03,245.82,246.01,3908.0
2024-09-19 13:55:00,245.88,246.01,245.84,246.01,2186.0,245.88,246.01,245.84,246.01,2186.0
2024-09-19 14:00:00,246.02,246.06,245.98,245.98,3077.0,246.02,246.06,245.98,245.98,3077.0
2024-09-19 14:05:00,246.04,246.04,245.77,245.77,1027.0,246.04,246.04,245.77,245.77,1027.0
2024-09-19 14:10:00,245.9,245.9,245.63,245.7,4467.0,245.9,245.9,245.63,245.7,4467.0
2024-09-19 14:15:00,245.63,245.63,244.62,244.69,5777.0,245.63,245.63,244.62,244.69,5777.0
2024-09-19 14:20:00,244.82,244.97,244.69,244.88,2480.0,244.82,244.97,244.69,244.88,2480.0
2024-09-19 14:25:00,244.82,245.08,244.74,244.98,3290.0,244.82,245.08,244.74,244.98,3290.0
2024-09-19 14:30:00,245.15,245.19,244.85,245.14,9625.0,245.15,245.19,244.85,245.14,9625.0
2024-09-19 14:35:00,245.24,245.24,245.09,245.19,3599.0,245.24,245.24,245.09,245.19,3599.0
2024-09-19 14:40:00,245.19,245.24,244.99,245.0,1952.0,245.19,245.24,244.99,245.0,1952.0
2024-09-19 14:45:00,245.0,245.11,244.9,244.97,2600.0,245.0,245.11,244.9,244.97,2600.0
2024-09-19 14:50:00,244.92,244.92,244.49,244.67,1830.0,244.92,244.92,244.49,244.67,1830.0
2024-09-19 14:55:00,244.55,244.91,244.54,244.82,2698.0,244.55,244.91,244.54,244.82,2698.0
2024-09-19 15:00:00,244.85,245.12,244.76,245.01,4928.0,244.85,245.12,244.76,245.01,4928.0
2024-09-19 15:05:00,244.93,245.14,244.83,244.85,2100.0,244.93,245.14,244.83,244.85,2100.0
2024-09-19 15:10:00,244.97,245.03,244.86,244.86,2043.0,244.97,245.03,244.86,244.86,2043.0
2024-09-19 15:15:00,244.95,246.0,244.71,244.71,27243.0,244.95,246.0,244.71,244.71,27243.0
2024-09-19 15:20:00,245.01,245.01,244.43,244.84,7749.0,245.01,245.01,244.43,244.84,7749.0
2024-09-19 15:25:00,244.7,244.7,244.43,244.62,2077.0,244.7,244.7,244.43,244.62,2077.0
2024-09-19 15:30:00,244.42,244.62,244.32,244.46,4605.0,244.42,244.62,244.32,244.46,4605.0
2024-09-19 15:35:00,244.55,244.95,244.55,244.87,7764.0,244.55,244.95,244.55,244.87,7764.0
2024-09-19 15:40:00,244.88,245.08,244.5,244.63,18696.0,244.88,245.08,244.5,244.63,18696.0
2024-09-19 15:45:00,244.58,244.97,244.58,244.76,19894.0,244.58,244.97,244.58,244.76,19894.0
2024-09-19 15:50:00,244.76,244.76,244.12,244.49,30817.0,244.76,244.76,244.12,244.49,30817.0
2024-09-19 15:55:00,244.47,244.62,244.16,244.62,98856.0,244.47,244.62,244.16,244.62,98856.0
2024-09-20 09:30:00,242.0,242.94,240.78,241.62,122928.0,242.0,242.94,240.78,241.62,122928.0
2024-09-20 09:35:00,241.37,241.56,240.82,241.2,1373.0,241.37,241.56,240.82,241.2,1373.0
2024-09-20 09:40:00,241.5,241.82,240.51,240.72,5381.0,241.5,241.82,240.51,240.72,5381.0
2024-09-20 09:45:00,240.74,241.21,240.64,240.81,4538.0,240.74,241.21,240.64,240.81,4538.0
2024-09-20 09:50:00,240.81,241.67,240.66,240.74,4409.0,240.81,241.67,240.66,240.74,4409.0
2024-09-20 09:55:00,240.74,240.93,240.06,240.4,4811.0,240.74,240.93,240.06,240.4,4811.0
2024-09-20 10:00:00,240.91,241.1,240.45,240.46,3907.0,240.91,241.1,240.45,240.46,3907.0
2024-09-20 10:05:00,240.54,241.09,240.33,241.01,6225.0,240.54,241.09,240.33,241.01,6225.0
2024-09-20 10:10:00,240.7,240.91,240.48,240.7,2673.0,240.7,240.91,240.48,240.7,2673.0
2024-09-20 10:15:00,240.71,241.86,240.71,241.86,2891.0,240.71,241.86,240.71,241.86,2891.0
2024-09-20 10:20:00,242.03,242.18,241.82,241.84,5200.0,242.03,242.18,241.82,241.84,5200.0
2024-09-20 10:25:00,241.9,241.98,241.48,241.82,4208.0,241.9,241.98,241.48,241.82,4208.0
2024-09-20 10:30:00,241.3,241.53,240.91,241.39,4274.0,241.3,241.53,240.91,241.39,4274.0
2024-09-20 10:35:00,241.21,241.34,241.14,241.14,1775.0,241.21,241.34,241.14,241.14,1775.0
2024-09-20 10:40:00,241.02,241.37,241.0,241.25,2205.0,241.02,241.37,241.0,241.25,2205.0
2024-09-20 10:45:00,241.3,241.36,240.92,241.07,2642.0,241.3,241.36,240.92,241.07,2642.0
2024-09-20 10:50:00,241.01,241.15,240.63,240.73,5428.0,241.01,241.15,240.63,240.73,5428.0
2024-09-20 10:55:00,240.71,240.86,240.51,240.55,9619.0,240.71,240.86,240.51,240.55,9619.0
2024-09-20 11:00:00,240.39,240.44,240.04,240.41,15633.0,240.39,240.44,240.04,240.41,15633.0
2024-09-20 11:05:00,240.72,240.73,240.09,240.09,15416.0,240.72,240.73,240.09,240.09,15416.0
2024-09-20 11:10:00,240.17,240.34,239.84,239.84,3691.0,240.17,240.34,239.84,239.84,3691.0
2024-09-20 11:15:00,239.91,240.06,239.24,239.5,14754.0,239.91,240.06,239.24,239.5,14754.0
2024-09-20 11:20:00,239.49,239.66,239.02,239.02,1502.0,239.49,239.66,239.02,239.02,1502.0
2024-09-20 11:25:00,239.33,240.19,239.32,240.02,3436.0,239.33,240.19,239.32,240.02,3436.0
2024-09-20 11:30:00,239.79,240.09,239.69,240.08,2700.0,239.79,240.09,239.69,240.08,2700.0
2024-09-20 11:35:00,240.23,240.47,240.08,240.33,1296.0,240.23,240.47,240.08,240.33,1296.0
2024-09-20 11:40:00,240.36,240.59,240.13,240.51,4943.0,240.36,240.59,240.13,240.51,4943.0
2024-09-20 11:45:00,240.52,240.6,240.33,240.41,3130.0,240.52,240.6,240.33,240.41,3130.0
2024-09-20 11:50:00,240.26,240.26,239.82,240.17,3056.0,240.26,240.26,239.82,240.17,3056.0
2024-09-20 11:55:00,240.29,240.35,240.05,240.14,3299.0,240.29,240.35,240.05,240.14,3299.0
2024-09-20 12:00:00,240.06,240.32,240.0,240.28,6325.0,240.06,240.32,240.0,240.28,6325.0
2024-09-20 12:05:00,240.13,240.13,239.98,240.13,3500.0,240.13,240.13,239.98,240.13,3500.0
2024-09-20 12:10:00,240.09,240.09,239.78,239.79,1429.0,240.09,240.09,239.78,239.79,1429.0
2024-09-20 12:15:00,239.75,240.01,239.75,239.87,2237.0,239.75,240.01,239.75,239.87,2237.0
2024-09-20 12:20:00,239.81,240.13,239.71,240.11,2302.0,239.81,240.13,239.71,240.11,2302.0
2024-09-20 12:25:00,240.14,240.29,240.09,240.28,1533.0,240.14,240.29,240.09,240.28,1533.0
2024-09-20 12:30:00,240.23,240.4,240.22,240.4,3725.0,240.23,240.4,240.22,240.4,3725.0
2024-09-20 12:35:00,240.33,240.6,240.27,240.6,2572.0,240.33,240.6,240.27,240.6,2572.0
2024-09-20 12:40:00,240.49,240.68,240.48,240.61,2677.0,240.49,240.68,240.48,240.61,2677.0
2024-09-20 12:45:00,240.67,240.9,240.67,240.89,1200.0,240.67,240.9,240.67,240.89,1200.0
2024-09-20 12:50:00,241.07,241.07,240.95,241.06,800.0,241.07,241.07,240.95,241.06,800.0
2024-09-20 12:55:00,240.97,241.06,240.75,240.79,2649.0,240.97,241.06,240.75,240.79,2649.0
2024-09-20 13:00:00,240.75,241.03,240.69,240.69,4195.0,240.75,241.03,240.69,240.69,4195.0
2024-09-20 13:05:00,240.75,241.02,240.71,240.89,5084.0,240.75,241.02,240.71,240.89,5084.0
2024-09-20 13:10:00,241.0,241.3,241.0,241.3,1846.0,241.0,241.3,241.0,241.3,1846.0
2024-09-20 13:15:00,241.36,241.62,241.36,241.59,1849.0,241.36,241.62,241.36,241.59,1849.0
2024-09-20 13:20:00,241.52,241.58,241.33,241.53,3200.0,241.52,241.58,241.33,241.53,3200.0
2024-09-20 13:25:00,241.41,241.46,241.23,241.32,2060.0,241.41,241.46,241.23,241.32,2060.0
2024-09-20 13:30:00,241.41,241.56,241.41,241.51,1400.0,241.41,241.56,241.41,241.51,1400.0
2024-09-20 13:35:00,241.37,241.65,241.37,241.47,1976.0,241.37,241.65,241.37,241.47,1976.0
2024-09-20 13:40:00,241.48,241.72,241.47,241.66,915.0,241.48,241.72,241.47,241.66,915.0
2024-09-20 13:45:00,241.65,241.93,241.58,241.68,14872.0,241.65,241.93,241.58,241.68,14872.0
2024-09-20 13:50:00,241.72,241.76,241.54,241.66,1721.0,241.72,241.76,241.54,241.66,1721.0
2024-09-20 13:55:00,241.65,241.75,241.5,241.75,4461.0,241.65,241.75,241.5,241.75,4461.0
2024-09-20 14:00:00,241.72,241.84,240.92,240.99,4025.0,241.72,241.84,240.92,240.99,4025.0
2024-09-20 14:05:00,240.91,241.06,240.82,240.87,3102.0,240.91,241.06,240.82,240.87,3102.0
2024-09-20 14:10:00,240.94,241.17,240.69,241.16,2474.0,240.94,241.17,240.69,241.16,2474.0
2024-09-20 14:15:00,241.07,241.41,241.06,241.41,2512.0,241.07,241.41,241.06,241.41,2512.0
2024-09-20 14:20:00,241.43,241.45,241.28,241.34,2880.0,241.43,241.45,241.28,241.34,2880.0
2024-09-20 14:25:00,241.27,241.44,241.2,241.31,2754.0,241.27,241.44,241.2,241.31,2754.0
2024-09-20 14:30:00,241.21,241.32,241.1,241.15,3295.0,241.21,241.32,241.1,241.15,3295.0
2024-09-20 14:35:00,241.14,241.2,240.82,240.99,2921.0,241.14,241.2,240.82,240.99,2921.0
2024-09-20 14:40:00,240.99,240.99,240.64,240.88,10356.0,240.99,240.99,240.64,240.88,10356.0
2024-09-20 14:45:00,240.89,241.18,240.87,241.09,5972.0,240.89,241.18,240.87,241.09,5972.0
2024-09-20 14:50:00,241.11,241.41,240.96,241.41,4720.0,241.11,241.41,240.96,241.41,4720.0
2024-09-20 14:55:00,241.33,241.44,241.31,241.41,3699.0,241.33,241.44,241.31,241.41,3699.0
2024-09-20 15:00:00,241.26,241.39,241.1,241.19,3555.0,241.26,241.39,241.1,241.19,3555.0
2024-09-20 15:05:00,241.12,241.42,241.1,241.28,8630.0,241.12,241.42,241.1,241.28,8630.0
2024-09-20 15:10:00,241.4,241.46,241.15,241.46,8385.0,241.4,241.46,241.15,241.46,8385.0
2024-09-20 15:15:00,241.54,241.54,241.18,241.24,8299.0,241.54,241.54,241.18,241.24,8299.0
2024-09-20 15:20:00,241.15,241.63,241.1,241.54,5830.0,241.15,241.63,241.1,241.54,5830.0
2024-09-20 15:25:00,241.52,242.11,241.5,241.99,5950.0,241.52,242.11,241.5,241.99,5950.0
2024-09-20 15:30:00,241.9,242.01,241.74,241.87,5590.0,241.9,242.01,241.74,241.87,5590.0
2024-09-20 15:35:00,241.87,243.33,241.86,242.76,16005.0,241.87,243.33,241.86,242.76,16005.0
2024-09-20 15:40:00,242.67,243.15,242.67,243.15,9103.0,242.67,243.15,242.67,243.15,9103.0
2024-09-20 15:45:00,243.23,243.24,241.83,242.24,19481.0,243.23,243.24,241.83,242.24,19481.0
2024-09-20 15:50:00,242.2,242.37,241.72,241.93,25135.0,242.2,242.37,241.72,241.93,25135.0
2024-09-20 15:55:00,241.98,242.31,241.69,242.25,67959.0,241.98,242.31,241.69,242.25,67959.0
2024-09-23 09:30:00,244.6,245.2,241.88,244.64,19774.0,244.6,245.2,241.88,244.64,19774.0
2024-09-23 09:35:00,244.04,244.53,243.07,243.35,14905.0,244.04,244.53,243.07,243.35,14905.0
2024-09-23 09:40:00,243.7,243.7,242.63,242.64,7518.0,243.7,243.7,242.63,242.64,7518.0
2024-09-23 09:45:00,243.22,243.67,241.15,241.9,5754.0,243.22,243.67,241.15,241.9,5754.0
2024-09-23 09:50:00,241.9,242.43,241.31,241.31,2843.0,241.9,242.43,241.31,241.31,2843.0
2024-09-23 09:55:00,241.62,241.92,241.43,241.92,808.0,241.62,241.92,241.43,241.92,808.0
2024-09-23 10:00:00,241.8,242.26,241.74,242.13,3559.0,241.8,242.26,241.74,242.13,3559.0
2024-09-23 10:05:00,242.12,242.12,241.59,241.69,1624.0,242.12,242.12,241.59,241.69,1624.0
2024-09-23 10:10:00,241.73,242.29,241.63,241.81,1729.0,241.73,242.29,241.63,241.81,1729.0
2024-09-23 10:15:00,242.16,242.16,241.42,241.91,8802.0,242.16,242.16,241.42,241.91,8802.0
2024-09-23 10:20:00,241.7,241.95,241.6,241.9,2850.0,241.7,241.95,241.6,241.9,2850.0
2024-09-23 10:25:00,241.67,241.91,241.67,241.91,300.0,241.67,241.91,241.67,241.91,300.0
2024-09-23 10:30:00,241.75,241.9,241.29,241.52,4493.0,241.75,241.9,241.29,241.52,4493.0
2024-09-23 10:35:00,241.1,241.45,240.95,241.28,8667.0,241.1,241.45,240.95,241.28,8667.0
2024-09-23 10:40:00,241.27,241.93,241.27,241.91,1009.0,241.27,241.93,241.27,241.91,1009.0
2024-09-23 10:45:00,241.91,242.09,241.69,241.88,2170.0,241.91,242.09,241.69,241.88,2170.0
2024-09-23 10:50:00,241.95,242.12,241.89,242.11,1120.0,241.95,242.12,241.89,242.11,1120.0
2024-09-23 10:55:00,241.99,242.03,241.59,241.81,6112.0,241.99,242.03,241.59,241.81,6112.0
2024-09-23 11:00:00,242.01,242.01,241.46,241.93,9823.0,242.01,242.01,241.46,241.93,9823.0
2024-09-23 11:05:00,241.75,241.75,241.52,241.53,700.0,241.75,241.75,241.52,241.53,700.0
2024-09-23 11:10:00,241.52,241.64,241.49,241.5,1182.0,241.52,241.64,241.49,241.5,1182.0
2024-09-23 11:15:00,241.6,241.64,241.35,241.35,1015.0,241.6,241.64,241.35,241.35,1015.0
2024-09-23 11:20:00,241.6,241.74,241.48,241.56,2428.0,241.6,241.74,241.48,241.56,2428.0
2024-09-23 11:25:00,241.53,241.57,241.33,241.33,1783.0,241.53,241.57,241.33,241.33,1783.0
2024-09-23 11:30:00,241.26,241.65,241.26,241.47,1912.0,241.26,241.65,241.26,241.47,1912.0
2024-09-23 11:35:00,241.48,241.61,241.35,241.35,9044.0,241.48,241.61,241.35,241.35,9044.0
2024-09-23 11:40:00,241.68,241.68,241.51,241.51,537.0,241.68,241.68,241.51,241.51,537.0
2024-09-23 11:45:00,241.55,241.56,241.54,241.55,840.0,241.55,241.56,241.54,241.55,840.0
2024-09-23 11:50:00,241.54,241.56,241.52,241.53,400.0,241.54,241.56,241.52,241.53,400.0
2024-09-23 11:55:00,241.53,241.53,241.02,241.05,1500.0,241.53,241.53,241.02,241.05,1500.0
2024-09-23 12:00:00,240.89,240.89,240.67,240.68,1306.0,240.89,240.89,240.67,240.68,1306.0
2024-09-23 12:05:00,240.79,240.81,240.6,240.74,3581.0,240.79,240.81,240.6,240.74,3581.0
2024-09-23 12:10:00,240.77,240.87,240.46,240.57,3092.0,240.77,240.87,240.46,240.57,3092.0
2024-09-23 12:15:00,240.55,240.61,240.28,240.49,3578.0,240.55,240.61,240.28,240.49,3578.0
2024-09-23 12:20:00,240.62,241.25,240.57,241.16,1350.0,240.62,241.25,240.57,241.16,1350.0
2024-09-23 12:25:00,241.25,241.46,241.25,241.34,1729.0,241.25,241.46,241.25,241.34,1729.0
2024-09-23 12:30:00,241.23,241.3,240.81,241.02,6706.0,241.23,241.3,240.81,241.02,6706.0
2024-09-23 12:35:00,241.02,241.17,241.01,241.17,900.0,241.02,241.17,241.01,241.17,900.0
2024-09-23 12:40:00,240.92,240.98,240.71,240.71,2915.0,240.92,240.98,240.71,240.71,2915.0
2024-09-23 12:45:00,240.87,241.14,240.86,241.14,1483.0,240.87,241.14,240.86,241.14,1483.0
2024-09-23 12:50:00,241.14,241.36,241.13,241.21,3058.0,241.14,241.36,241.13,241.21,3058.0
2024-09-23 12:55:00,241.31,241.42,241.2,241.4,930.0,241.31,241.42,241.2,241.4,930.0
2024-09-23 13:00:00,241.58,241.66,241.28,241.34,6147.0,241.58,241.66,241.28,241.34,6147.0
2024-09-23 13:05:00,241.34,241.48,241.34,241.46,2502.0,241.34,241.48,241.34,241.46,2502.0
2024-09-23 13:10:00,241.47,241.59,241.46,241.47,1370.0,241.47,241.59,241.46,241.47,1370.0
2024-09-23 13:15:00,241.56,241.75,241.37,241.64,3914.0,241.56,241.75,241.37,241.64,3914.0
2024-09-23 13:20:00,241.75,241.86,241.63,241.78,3715.0,241.75,241.86,241.63,241.78,3715.0
2024-09-23 13:25:00,241.78,242.04,241.78,242.04,1108.0,241.78,242.04,241.78,242.04,1108.0
2024-09-23 13:30:00,242.09,242.3,242.08,242.17,838.0,242.09,242.3,242.08,242.17,838.0
2024-09-23 13:35:00,242.25,242.28,242.08,242.18,1701.0,242.25,242.28,242.08,242.18,1701.0
2024-09-23 13:40:00,242.19,242.42,242.19,242.42,3657.0,242.19,242.42,242.19,242.42,3657.0
2024-09-23 13:45:00,242.41,242.76,242.32,242.39,4897.0,242.41,242.76,242.32,242.39,4897.0
2024-09-23 13:50:00,242.41,242.55,242.27,242.3,8393.0,242.41,242.55,242.27,242.3,8393.0
2024-09-23 13:55:00,242.23,242.23,241.92,241.99,2718.0,242.23,242.23,241.92,241.99,2718.0
2024-09-23 14:00:00,241.99,241.99,241.64,241.65,3109.0,241.99,241.99,241.64,241.65,3109.0
2024-09-23 14:05:00,241.53,241.53,241.38,241.41,4109.0,241.53,241.53,241.38,241.41,4109.0
2024-09-23 14:10:00,241.51,241.52,241.2,241.2,2480.0,241.51,241.52,241.2,241.2,2480.0
2024-09-23 14:15:00,241.22,241.47,241.22,241.36,5997.0,241.22,241.47,241.22,241.36,5997.0
2024-09-23 14:20:00,241.36,241.82,241.36,241.8,7892.0,241.36,241.82,241.36,241.8,7892.0
2024-09-23 14:25:00,241.79,241.88,241.53,241.61,3442.0,241.79,241.88,241.53,241.61,3442.0
2024-09-23 14:30:00,241.51,241.51,241.22,241.26,4934.0,241.51,241.51,241.22,241.26,4934.0
2024-09-23 14:35:00,241.37,241.41,241.23,241.4,901.0,241.37,241.41,241.23,241.4,901.0
2024-09-23 14:40:00,241.41,241.52,241.41,241.42,1889.0,241.41,241.52,241.41,241.42,1889.0
2024-09-23 14:45:00,241.42,241.53,241.42,241.44,915.0,241.42,241.53,241.42,241.44,915.0
2024-09-23 14:50:00,241.44,241.52,241.26,241.52,3938.0,241.44,241.52,241.26,241.52,3938.0
2024-09-23 14:55:00,241.4,241.56,241.28,241.5,3253.0,241.4,241.56,241.28,241.5,3253.0
2024-09-23 15:00:00,241.33,241.43,241.1,241.25,3380.0,241.33,241.43,241.1,241.25,3380.0
2024-09-23 15:05:00,241.25,241.59,241.24,241.59,1696.0,241.25,241.59,241.24,241.59,1696.0
2024-09-23 15:10:00,241.59,241.76,241.59,241.76,732.0,241.59,241.76,241.59,241.76,732.0
2024-09-23 15:15:00,241.85,241.93,241.5,241.62,4719.0,241.85,241.93,241.5,241.62,4719.0
2024-09-23 15:20:00,241.67,241.75,241.43,241.47,2767.0,241.67,241.75,241.43,241.47,2767.0
2024-09-23 15:25:00,241.47,241.57,241.33,241.34,1750.0,241.47,241.57,241.33,241.34,1750.0
2024-09-23 15:30:00,241.4,241.58,241.39,241.58,4876.0,241.4,241.58,241.39,241.58,4876.0
2024-09-23 15:35:00,241.51,241.63,241.18,241.18,6347.0,241.51,241.63,241.18,241.18,6347.0
2024-09-23 15:40:00,241.3,241.42,240.93,240.93,4278.0,241.3,241.42,240.93,240.93,4278.0
2024-09-23 15:45:00,241.16,241.58,241.02,241.58,10788.0,241.16,241.58,241.02,241.58,10788.0
2024-09-23 15:50:00,241.5,241.77,241.16,241.24,9989.0,241.5,241.77,241.16,241.24,9989.0
2024-09-23 15:55:00,241.24,241.33,240.55,240.77,62935.0,241.24,241.33,240.55,240.77,62935.0
2024-09-24 09:30:00,241.36,241.36,239.35,241.29,11636.0,241.36,241.36,239.35,241.29,11636.0
2024-09-24 09:35:00,240.44,241.38,239.52,239.52,4576.0,240.44,241.38,239.52,239.52,4576.0
2024-09-24 09:40:00,240.16,240.81,239.99,240.76,2147.0,240.16,240.81,239.99,240.76,2147.0
2024-09-24 09:45:00,240.65,241.88,240.39,241.13,11548.0,240.65,241.88,240.39,241.13,11548.0
2024-09-24 09:50:00,241.06,241.14,240.88,241.14,655.0,241.06,241.14,240.88,241.14,655.0
2024-09-24 09:55:00,240.78,240.78,240.27,240.27,1991.0,240.78,240.78,240.27,240.27,1991.0
2024-09-24 10:00:00,240.18,240.25,239.5,240.07,6997.0,240.18,240.25,239.5,240.07,6997.0
2024-09-24 10:05:00,240.16,240.94,240.16,240.74,7259.0,240.16,240.94,240.16,240.74,7259.0
2024-09-24 10:10:00,241.03,241.06,240.42,240.51,2140.0,241.03,241.06,240.42,240.51,2140.0
2024-09-24 10:15:00,240.49,240.71,240.44,240.45,1410.0,240.49,240.71,240.44,240.45,1410.0
2024-09-24 10:20:00,240.35,240.71,239.96,240.67,5056.0,240.35,240.71,239.96,240.67,5056.0
2024-09-24 10:25:00,240.67,240.94,240.66,240.87,1469.0,240.67,240.94,240.66,240.87,1469.0
2024-09-24 10:30:00,240.86,240.87,240.85,240.87,300.0,240.86,240.87,240.85,240.87,300.0
2024-09-24 10:35:00,240.91,240.93,240.5,240.91,2533.0,240.91,240.93,240.5,240.91,2533.0
2024-09-24 10:40:00,240.71,240.9,240.6,240.85,4033.0,240.71,240.9,240.6,240.85,4033.0
2024-09-24 10:45:00,241.03,241.3,240.86,241.24,4973.0,241.03,241.3,240.86,241.24,4973.0
2024-09-24 10:50:00,241.31,241.59,241.3,241.38,3403.0,241.31,241.59,241.3,241.38,3403.0
2024-09-24 10:55:00,241.36,241.44,240.43,240.43,11550.0,241.36,241.44,240.43,240.43,11550.0
2024-09-24 11:00:00,240.22,240.48,240.0,240.32,1736.0,240.22,240.48,240.0,240.32,1736.0
2024-09-24 11:05:00,240.33,240.33,240.03,240.29,1100.0,240.33,240.33,240.03,240.29,1100.0
2024-09-24 11:10:00,240.29,240.51,240.03,240.1,1500.0,240.29,240.51,240.03,240.1,1500.0
2024-09-24 11:15:00,240.23,240.33,240.1,240.33,7543.0,240.23,240.33,240.1,240.33,7543.0
2024-09-24 11:20:00,240.08,240.08,239.59,239.61,1137.0,240.08,240.08,239.59,239.61,1137.0
2024-09-24 11:25:00,239.51,239.74,239.43,239.5,7407.0,239.51,239.74,239.43,239.5,7407.0
2024-09-24 11:30:00,239.66,239.71,239.41,239.51,18120.0,239.66,239.71,239.41,239.51,18120.0
2024-09-24 11:35:00,239.57,239.7,239.32,239.4,24794.0,239.57,239.7,239.32,239.4,24794.0
2024-09-24 11:40:00,239.4,239.44,239.13,239.15,5128.0,239.4,239.44,239.13,239.15,5128.0
2024-09-24 11:45:00,239.02,239.08,238.58,238.58,5845.0,239.02,239.08,238.58,238.58,5845.0
2024-09-24 11:50:00,238.55,238.82,238.38,238.78,9538.0,238.55,238.82,238.38,238.78,9538.0
2024-09-24 11:55:00,238.75,238.83,238.33,238.51,8610.0,238.75,238.83,238.33,238.51,8610.0
2024-09-24 12:00:00,238.51,238.68,238.29,238.41,4809.0,238.51,238.68,238.29,238.41,4809.0
2024-09-24 12:05:00,238.27,238.41,238.17,238.18,1034.0,238.27,238.41,238.17,238.18,1034.0
2024-09-24 12:10:00,238.21,238.32,238.07,238.07,4215.0,238.21,238.32,238.07,238.07,4215.0
2024-09-24 12:15:00,238.13,238.28,237.44,237.52,19817.0,238.13,238.28,237.44,237.52,19817.0
2024-09-24 12:20:00,237.57,237.71,237.47,237.47,9296.0,237.57,237.71,237.47,237.47,9296.0
2024-09-24 12:25:00,237.63,237.64,237.35,237.39,7990.0,237.63,237.64,237.35,237.39,7990.0
2024-09-24 12:30:00,237.48,237.98,237.47,237.9,16581.0,237.48,237.98,237.47,237.9,16581.0
2024-09-24 12:35:00,237.92,238.04,237.76,237.93,11809.0,237.92,238.04,237.76,237.93,11809.0
2024-09-24 12:40:00,237.86,238.46,237.86,238.17,18824.0,237.86,238.46,237.86,238.17,18824.0
2024-09-24 12:45:00,238.2,238.46,238.15,238.46,3861.0,238.2,238.46,238.15,238.46,3861.0
2024-09-24 12:50:00,238.34,238.41,238.22,238.23,1458.0,238.34,238.41,238.22,238.23,1458.0
2024-09-24 12:55:00,238.28,238.28,238.09,238.13,2356.0,238.28,238.28,238.09,238.13,2356.0
2024-09-24 13:00:00,238.12,238.45,238.1,238.35,5567.0,238.12,238.45,238.1,238.35,5567.0
2024-09-24 13:05:00,238.35,238.72,238.35,238.63,7031.0,238.35,238.72,238.35,238.63,7031.0
2024-09-24 13:10:00,238.63,238.77,238.63,238.77,612.0,238.63,238.77,238.63,238.77,612.0
2024-09-24 13:15:00,238.93,239.1,238.93,239.02,1055.0,238.93,239.1,238.93,239.02,1055.0
2024-09-24 13:20:00,238.94,239.12,238.93,239.12,967.0,238.94,239.12,238.93,239.12,967.0
2024-09-24 13:25:00,238.96,239.11,238.95,239.01,638.0,238.96,239.11,238.95,239.01,638.0
2024-09-24 13:30:00,239.03,239.03,238.51,238.51,5462.0,239.03,239.03,238.51,238.51,5462.0
2024-09-24 13:35:00,238.78,238.78,238.4,238.4,1298.0,238.78,238.78,238.4,238.4,1298.0
2024-09-24 13:40:00,238.55,238.56,238.15,238.31,923.0,238.55,238.56,238.15,238.31,923.0
2024-09-24 13:45:00,238.4,238.47,238.21,238.47,4231.0,238.4,238.47,238.21,238.47,4231.0
2024-09-24 13:50:00,238.57,238.65,238.44,238.61,3091.0,238.57,238.65,238.44,238.61,3091.0
2024-09-24 13:55:00,238.59,238.72,238.54,238.71,719.0,238.59,238.72,238.54,238.71,719.0
2024-09-24 14:00:00,238.65,238.71,238.55,238.56,1984.0,238.65,238.71,238.55,238.56,1984.0
2024-09-24 14:05:00,238.55,238.55,238.24,238.3,4080.0,238.55,238.55,238.24,238.3,4080.0
2024-09-24 14:10:00,238.3,238.31,238.12,238.17,2420.0,238.3,238.31,238.12,238.17,2420.0
2024-09-24 14:15:00,238.06,238.1,238.04,238.04,1727.0,238.06,238.1,238.04,238.04,1727.0
2024-09-24 14:20:00,238.08,238.08,237.94,237.98,1028.0,238.08,238.08,237.94,237.98,1028.0
2024-09-24 14:25:00,237.97,238.04,237.85,237.98,10954.0,237.97,238.04,237.85,237.98,10954.0
2024-09-24 14:30:00,237.98,238.11,237.56,238.03,11588.0,237.98,238.11,237.56,238.03,11588.0
2024-09-24 14:35:00,238.09,238.57,238.08,238.57,2652.0,238.09,238.57,238.08,238.57,2652.0
2024-09-24 14:40:00,238.65,238.65,238.52,238.59,1235.0,238.65,238.65,238.52,238.59,1235.0
2024-09-24 14:45:00,238.65,238.65,238.5,238.62,1131.0,238.65,238.65,238.5,238.62,1131.0
2024-09-24 14:50:00,238.55,238.8,238.54,238.8,1611.0,238.55,238.8,238.54,238.8,1611.0
2024-09-24 14:55:00,238.9,238.91,238.7,238.7,1120.0,238.9,238.91,238.7,238.7,1120.0
2024-09-24 15:00:00,238.73,239.11,238.72,239.06,2875.0,238.73,239.11,238.72,239.06,2875.0
2024-09-24 15:05:00,239.08,239.12,239.01,239.02,844.0,239.08,239.12,239.01,239.02,844.0
2024-09-24 15:10:00,239.01,239.06,238.82,238.96,3356.0,239.01,239.06,238.82,238.96,3356.0
2024-09-24 15:15:00,239.09,239.66,239.02,239.65,10267.0,239.09,239.66,239.02,239.65,10267.0
2024-09-24 15:20:00,239.58,239.84,239.19,239.36,6827.0,239.58,239.84,239.19,239.36,6827.0
2024-09-24 15:25:00,239.36,239.44,239.09,239.12,10506.0,239.36,239.44,239.09,239.12,10506.0
2024-09-24 15:30:00,239.12,239.12,238.59,238.61,5852.0,239.12,239.12,238.59,238.61,5852.0
2024-09-24 15:35:00,238.61,238.95,238.53,238.84,14042.0,238.61,238.95,238.53,238.84,14042.0
2024-09-24 15:40:00,238.95,239.18,238.81,239.03,2555.0,238.95,239.18,238.81,239.03,2555.0
2024-09-24 15:45:00,239.13,239.59,239.1,239.47,4131.0,239.13,239.59,239.1,239.47,4131.0
2024-09-24 15:50:00,239.59,239.74,239.34,239.66,11127.0,239.59,239.74,239.34,239.66,11127.0
2024-09-24 15:55:00,239.62,239.92,239.39,239.65,50698.0,239.62,239.92,239.39,239.65,50698.0
2024-09-25 09:30:00,238.56,238.56,236.28,237.03,12989.0,238.56,238.56,236.28,237.03,12989.0
2024-09-25 09:35:00,236.83,237.25,236.04,236.04,4137.0,236.83,237.25,236.04,236.04,4137.0
2024-09-25 09:40:00,236.17,236.34,235.77,235.77,1000.0,236.17,236.34,235.77,235.77,1000.0
2024-09-25 09:45:00,236.04,236.75,235.74,235.74,15355.0,236.04,236.75,235.74,235.74,15355.0
2024-09-25 09:50:00,235.63,235.63,233.72,233.92,17381.0,235.63,235.63,233.72,233.92,17381.0
2024-09-25 09:55:00,233.91,234.55,233.12,233.4,24606.0,233.91,234.55,233.12,233.4,24606.0
2024-09-25 10:00:00,233.83,234.13,233.59,234.0,10520.0,233.83,234.13,233.59,234.0,10520.0
2024-09-25 10:05:00,234.03,234.03,233.43,233.59,2095.0,234.03,234.03,233.43,233.59,2095.0
2024-09-25 10:10:00,233.61,233.95,232.89,233.09,10746.0,233.61,233.95,232.89,233.09,10746.0
2024-09-25 10:15:00,233.09,233.42,232.99,232.99,7754.0,233.09,233.42,232.99,232.99,7754.0
2024-09-25 10:20:00,233.04,233.12,232.72,232.81,15052.0,233.04,233.12,232.72,232.81,15052.0
2024-09-25 10:25:00,232.75,232.89,232.36,232.37,5529.0,232.75,232.89,232.36,232.37,5529.0
2024-09-25 10:30:00,232.36,232.4,232.03,232.09,2083.0,232.36,232.4,232.03,232.09,2083.0
2024-09-25 10:35:00,232.12,232.23,231.62,232.09,16481.0,232.12,232.23,231.62,232.09,16481.0
2024-09-25 10:40:00,232.08,232.22,231.76,231.86,4570.0,232.08,232.22,231.76,231.86,4570.0
2024-09-25 10:45:00,232.03,232.03,231.07,231.15,5234.0,232.03,232.03,231.07,231.15,5234.0
2024-09-25 10:50:00,231.04,231.83,231.04,231.74,20249.0,231.04,231.83,231.04,231.74,20249.0
2024-09-25 10:55:00,231.63,231.7,231.05,231.05,4635.0,231.63,231.7,231.05,231.05,4635.0
2024-09-25 11:00:00,231.03,231.45,230.7,231.32,17078.0,231.03,231.45,230.7,231.32,17078.0
2024-09-25 11:05:00,231.48,231.83,231.16,231.83,16112.0,231.48,231.83,231.16,231.83,16112.0
2024-09-25 11:10:00,231.83,231.88,231.43,231.74,14814.0,231.83,231.88,231.43,231.74,14814.0
2024-09-25 11:15:00,231.8,232.29,231.8,231.88,6281.0,231.8,232.29,231.8,231.88,6281.0
2024-09-25 11:20:00,231.89,232.78,231.89,232.78,6298.0,231.89,232.78,231.89,232.78,6298.0
2024-09-25 11:25:00,232.78,233.32,232.73,233.32,1340.0,232.78,233.32,232.73,233.32,1340.0
2024-09-25 11:30:00,233.05,233.42,233.05,233.1,2778.0,233.05,233.42,233.05,233.1,2778.0
2024-09-25 11:35:00,233.27,233.27,232.91,232.93,2202.0,233.27,233.27,232.91,232.93,2202.0
2024-09-25 11:40:00,232.89,233.22,232.75,232.85,400.0,232.89,233.22,232.75,232.85,400.0
2024-09-25 11:45:00,232.86,232.86,232.46,232.67,2639.0,232.86,232.86,232.46,232.67,2639.0
2024-09-25 11:50:00,232.53,232.84,232.53,232.83,2470.0,232.53,232.84,232.53,232.83,2470.0
2024-09-25 11:55:00,232.65,232.7,232.41,232.45,5062.0,232.65,232.7,232.41,232.45,5062.0
2024-09-25 12:00:00,232.35,232.55,232.25,232.42,5353.0,232.35,232.55,232.25,232.42,5353.0
2024-09-25 12:05:00,232.54,232.54,232.09,232.35,15072.0,232.54,232.54,232.09,232.35,15072.0
2024-09-25 12:10:00,232.3,232.52,232.11,232.14,2160.0,232.3,232.52,232.11,232.14,2160.0
2024-09-25 12:15:00,232.1,232.1,231.92,231.95,2872.0,232.1,232.1,231.92,231.95,2872.0
2024-09-25 12:20:00,231.85,232.15,231.85,232.13,5266.0,231.85,232.15,231.85,232.13,5266.0
2024-09-25 12:25:00,232.15,232.52,232.06,232.38,4278.0,232.15,232.52,232.06,232.38,4278.0
2024-09-25 12:30:00,232.28,232.31,232.21,232.21,5866.0,232.28,232.31,232.21,232.21,5866.0
2024-09-25 12:35:00,232.43,232.47,232.16,232.3,1004.0,232.43,232.47,232.16,232.3,1004.0
2024-09-25 12:40:00,232.3,232.44,232.11,232.26,2651.0,232.3,232.44,232.11,232.26,2651.0
2024-09-25 12:45:00,232.28,232.49,232.09,232.34,1825.0,232.28,232.49,232.09,232.34,1825.0
2024-09-25 12:50:00,232.41,232.41,232.11,232.3,13591.0,232.41,232.41,232.11,232.3,13591.0
2024-09-25 12:55:00,232.23,232.37,232.04,232.04,5561.0,232.23,232.37,232.04,232.04,5561.0
2024-09-25 13:00:00,231.96,232.12,231.52,231.55,8970.0,231.96,232.12,231.52,231.55,8970.0
2024-09-25 13:05:00,231.39,231.5,231.29,231.29,1585.0,231.39,231.5,231.29,231.29,1585.0
2024-09-25 13:10:00,231.24,231.65,231.16,231.65,7358.0,231.24,231.65,231.16,231.65,7358.0
2024-09-25 13:15:00,231.54,231.65,231.35,231.49,3059.0,231.54,231.65,231.35,231.49,3059.0
2024-09-25 13:20:00,231.27,231.27,230.86,230.91,1750.0,231.27,231.27,230.86,230.91,1750.0
2024-09-25 13:25:00,230.82,231.07,230.72,230.97,15281.0,230.82,231.07,230.72,230.97,15281.0
2024-09-25 13:30:00,230.97,231.43,230.95,231.19,5656.0,230.97,231.43,230.95,231.19,5656.0
2024-09-25 13:35:00,230.99,231.27,230.78,231.09,4373.0,230.99,231.27,230.78,231.09,4373.0
2024-09-25 13:40:00,231.05,231.09,230.76,230.81,2100.0,231.05,231.09,230.76,230.81,2100.0
2024-09-25 13:45:00,230.69,230.96,230.39,230.96,12365.0,230.69,230.96,230.39,230.96,12365.0
2024-09-25 13:50:00,230.79,230.87,230.56,230.87,11604.0,230.79,230.87,230.56,230.87,11604.0
2024-09-25 13:55:00,230.82,230.93,230.68,230.74,8799.0,230.82,230.93,230.68,230.74,8799.0
2024-09-25 14:00:00,230.84,230.84,230.3,230.39,4245.0,230.84,230.84,230.3,230.39,4245.0
2024-09-25 14:05:00,230.33,230.33,230.0,230.09,3595.0,230.33,230.33,230.0,230.09,3595.0
2024-09-25 14:10:00,230.0,230.42,230.0,230.15,9763.0,230.0,230.42,230.0,230.15,9763.0
2024-09-25 14:15:00,230.2,230.81,230.07,230.69,6645.0,230.2,230.81,230.07,230.69,6645.0
2024-09-25 14:20:00,230.72,230.92,230.71,230.77,1933.0,230.72,230.92,230.71,230.77,1933.0
2024-09-25 14:25:00,230.77,230.9,230.6,230.63,3201.0,230.77,230.9,230.6,230.63,3201.0
2024-09-25 14:30:00,230.62,230.65,230.44,230.48,2008.0,230.62,230.65,230.44,230.48,2008.0
2024-09-25 14:35:00,230.48,230.86,230.41,230.86,9843.0,230.48,230.86,230.41,230.86,9843.0
2024-09-25 14:40:00,230.86,230.86,230.82,230.84,1010.0,230.86,230.86,230.82,230.84,1010.0
2024-09-25 14:45:00,230.84,230.85,230.71,230.74,1373.0,230.84,230.85,230.71,230.74,1373.0
2024-09-25 14:50:00,230.67,230.96,230.54,230.96,3575.0,230.67,230.96,230.54,230.96,3575.0
2024-09-25 14:55:00,230.81,230.95,230.74,230.95,5383.0,230.81,230.95,230.74,230.95,5383.0
2024-09-25 15:00:00,230.91,231.09,230.63,230.91,6837.0,230.91,231.09,230.63,230.91,6837.0
2024-09-25 15:05:00,230.89,230.99,230.73,230.86,1985.0,230.89,230.99,230.73,230.86,1985.0
2024-09-25 15:10:00,230.98,231.03,230.71,230.71,2550.0,230.98,231.03,230.71,230.71,2550.0
2024-09-25 15:15:00,230.7,231.07,230.7,230.91,3789.0,230.7,231.07,230.7,230.91,3789.0
2024-09-25 15:20:00,230.86,230.98,230.67,230.69,3153.0,230.86,230.98,230.67,230.69,3153.0
2024-09-25 15:25:00,230.6,230.77,230.56,230.71,3273.0,230.6,230.77,230.56,230.71,3273.0
2024-09-25 15:30:00,230.73,230.83,230.3,230.32,4126.0,230.73,230.83,230.3,230.32,4126.0
2024-09-25 15:35:00,230.32,230.74,230.32,230.62,6480.0,230.32,230.74,230.32,230.62,6480.0
2024-09-25 15:40:00,230.71,230.71,230.32,230.64,8696.0,230.71,230.71,230.32,230.64,8696.0
2024-09-25 15:45:00,230.64,231.08,230.56,231.0,7134.0,230.64,231.08,230.56,231.0,7134.0
2024-09-25 15:50:00,231.0,231.47,230.92,231.16,17931.0,231.0,231.47,230.92,231.16,17931.0
2024-09-25 15:55:00,231.14,232.03,231.08,231.78,79000.0,231.14,232.03,231.08,231.78,79000.0
2024-09-26 09:30:00,234.77,235.71,233.21,233.45,12689.0,234.77,235.71,233.21,233.45,12689.0
2024-09-26 09:35:00,233.44,234.59,233.44,233.87,8627.0,233.44,234.59,233.44,233.87,8627.0
2024-09-26 09:40:00,234.44,234.93,233.85,234.93,5008.0,234.44,234.93,233.85,234.93,5008.0
2024-09-26 09:45:00,235.62,236.99,235.62,236.85,1686.0,235.62,236.99,235.62,236.85,1686.0
2024-09-26 09:50:00,236.58,236.67,234.44,234.48,4860.0,236.58,236.67,234.44,234.48,4860.0
2024-09-26 09:55:00,235.19,235.34,234.99,235.06,4292.0,235.19,235.34,234.99,235.06,4292.0
2024-09-26 10:00:00,235.08,236.67,234.47,234.67,11842.0,235.08,236.67,234.47,234.67,11842.0
2024-09-26 10:05:00,234.4,234.86,234.3,234.43,3388.0,234.4,234.86,234.3,234.43,3388.0
2024-09-26 10:10:00,234.53,235.13,234.4,235.13,2231.0,234.53,235.13,234.4,235.13,2231.0
2024-09-26 10:15:00,234.77,235.3,234.77,234.92,1745.0,234.77,235.3,234.77,234.92,1745.0
2024-09-26 10:20:00,234.74,234.74,234.47,234.5,1500.0,234.74,234.74,234.47,234.5,1500.0
2024-09-26 10:25:00,234.44,234.8,234.34,234.8,2693.0,234.44,234.8,234.34,234.8,2693.0
2024-09-26 10:30:00,234.8,235.58,234.75,235.58,2695.0,234.8,235.58,234.75,235.58,2695.0
2024-09-26 10:35:00,235.48,235.63,235.47,235.47,500.0,235.48,235.63,235.47,235.47,500.0
2024-09-26 10:40:00,235.57,235.59,235.23,235.37,2711.0,235.57,235.59,235.23,235.37,2711.0
2024-09-26 10:45:00,235.56,235.56,235.39,235.51,600.0,235.56,235.56,235.39,235.51,600.0
2024-09-26 10:50:00,235.7,235.94,235.53,235.64,3213.0,235.7,235.94,235.53,235.64,3213.0
2024-09-26 10:55:00,235.64,235.75,235.19,235.75,3199.0,235.64,235.75,235.19,235.75,3199.0
2024-09-26 11:00:00,235.93,235.99,235.44,235.44,1775.0,235.93,235.99,235.44,235.44,1775.0
2024-09-26 11:05:00,235.49,235.49,235.18,235.18,1196.0,235.49,235.49,235.18,235.18,1196.0
2024-09-26 11:10:00,235.37,235.39,235.35,235.37,1267.0,235.37,235.39,235.35,235.37,1267.0
2024-09-26 11:15:00,235.29,235.61,235.28,235.59,2595.0,235.29,235.61,235.28,235.59,2595.0
2024-09-26 11:20:00,235.52,235.77,235.36,235.77,2839.0,235.52,235.77,235.36,235.77,2839.0
2024-09-26 11:25:00,235.64,235.64,235.37,235.37,600.0,235.64,235.64,235.37,235.37,600.0
2024-09-26 11:30:00,235.48,235.78,235.38,235.72,4248.0,235.48,235.78,235.38,235.72,4248.0
2024-09-26 11:35:00,235.5,235.71,235.47,235.55,1216.0,235.5,235.71,235.47,235.55,1216.0
2024-09-26 11:40:00,235.51,235.85,235.34,235.44,2094.0,235.51,235.85,235.34,235.44,2094.0
2024-09-26 11:45:00,235.44,235.7,235.41,235.41,2203.0,235.44,235.7,235.41,235.41,2203.0
2024-09-26 11:50:00,235.56,235.93,235.55,235.93,1341.0,235.56,235.93,235.55,235.93,1341.0
2024-09-26 11:55:00,235.93,236.17,235.92,236.06,1209.0,235.93,236.17,235.92,236.06,1209.0
2024-09-26 12:00:00,235.99,235.99,235.77,235.78,1358.0,235.99,235.99,235.77,235.78,1358.0
2024-09-26 12:05:00,235.65,235.86,235.62,235.62,860.0,235.65,235.86,235.62,235.62,860.0
2024-09-26 12:10:00,235.77,235.92,235.52,235.67,2552.0,235.77,235.92,235.52,235.67,2552.0
2024-09-26 12:15:00,235.5,235.86,235.37,235.81,4489.0,235.5,235.86,235.37,235.81,4489.0
2024-09-26 12:20:00,235.81,235.96,235.53,235.53,8363.0,235.81,235.96,235.53,235.53,8363.0
2024-09-26 12:25:00,235.69,235.72,235.18,235.25,5056.0,235.69,235.72,235.18,235.25,5056.0
2024-09-26 12:30:00,235.08,235.47,234.95,235.41,2180.0,235.08,235.47,234.95,235.41,2180.0
2024-09-26 12:35:00,235.54,235.59,235.34,235.45,4975.0,235.54,235.59,235.34,235.45,4975.0
2024-09-26 12:40:00,235.57,235.72,235.52,235.72,1503.0,235.57,235.72,235.52,235.72,1503.0
2024-09-26 12:45:00,235.5,235.67,235.28,235.29,1822.0,235.5,235.67,235.28,235.29,1822.0
2024-09-26 12:50:00,235.14,235.51,235.01,235.51,2600.0,235.14,235.51,235.01,235.51,2600.0
2024-09-26 12:55:00,235.29,235.41,235.14,235.41,1092.0,235.29,235.41,235.14,235.41,1092.0
2024-09-26 13:00:00,235.16,235.87,235.16,235.81,2389.0,235.16,235.87,235.16,235.81,2389.0
2024-09-26 13:05:00,235.78,235.78,235.26,235.38,989.0,235.78,235.78,235.26,235.38,989.0
2024-09-26 13:10:00,235.5,235.52,235.25,235.48,1600.0,235.5,235.52,235.25,235.48,1600.0
2024-09-26 13:15:00,235.31,235.59,235.05,235.23,2149.0,235.31,235.59,235.05,235.23,2149.0
2024-09-26 13:20:00,235.46,235.66,235.4,235.65,3567.0,235.46,235.66,235.4,235.65,3567.0
2024-09-26 13:25:00,235.69,235.97,235.59,235.97,1473.0,235.69,235.97,235.59,235.97,1473.0
2024-09-26 13:30:00,235.96,236.07,235.43,235.72,3349.0,235.96,236.07,235.43,235.72,3349.0
2024-09-26 13:35:00,235.44,235.45,235.14,235.14,1039.0,235.44,235.45,235.14,235.14,1039.0
2024-09-26 13:40:00,235.25,235.36,235.09,235.28,2400.0,235.25,235.36,235.09,235.28,2400.0
2024-09-26 13:45:00,235.36,235.38,235.07,235.25,1311.0,235.36,235.38,235.07,235.25,1311.0
2024-09-26 13:50:00,235.17,235.38,235.07,235.17,2109.0,235.17,235.38,235.07,235.17,2109.0
2024-09-26 13:55:00,235.29,235.31,235.09,235.09,2803.0,235.29,235.31,235.09,235.09,2803.0
2024-09-26 14:00:00,235.06,235.19,234.92,235.15,4044.0,235.06,235.19,234.92,235.15,4044.0
2024-09-26 14:05:00,235.14,235.16,234.83,234.92,1855.0,235.14,235.16,234.83,234.92,1855.0
2024-09-26 14:10:00,234.89,235.04,234.64,235.04,5830.0,234.89,235.04,234.64,235.04,5830.0
2024-09-26 14:15:00,234.81,235.24,234.81,235.2,1377.0,234.81,235.24,234.81,235.2,1377.0
2024-09-26 14:20:00,235.21,235.21,234.92,234.92,1500.0,235.21,235.21,234.92,234.92,1500.0
2024-09-26 14:25:00,235.07,235.08,234.78,234.78,5215.0,235.07,235.08,234.78,234.78,5215.0
2024-09-26 14:30:00,234.77,235.11,234.76,235.1,2611.0,234.77,235.11,234.76,235.1,2611.0
2024-09-26 14:35:00,235.1,235.21,234.9,235.06,2529.0,235.1,235.21,234.9,235.06,2529.0
2024-09-26 14:40:00,235.29,235.45,235.27,235.27,2448.0,235.29,235.45,235.27,235.27,2448.0
2024-09-26 14:45:00,235.25,235.38,235.11,235.11,2000.0,235.25,235.38,235.11,235.11,2000.0
2024-09-26 14:50:00,235.25,235.36,235.11,235.25,1899.0,235.25,235.36,235.11,235.25,1899.0
2024-09-26 14:55:00,235.26,235.39,235.17,235.19,3292.0,235.26,235.39,235.17,235.19,3292.0
2024-09-26 15:00:00,235.18,235.71,235.17,235.61,3223.0,235.18,235.71,235.17,235.61,3223.0
2024-09-26 15:05:00,235.78,235.78,235.46,235.48,3886.0,235.78,235.78,235.46,235.48,3886.0
2024-09-26 15:10:00,235.54,235.54,235.14,235.29,3645.0,235.54,235.54,235.14,235.29,3645.0
2024-09-26 15:15:00,235.16,235.18,235.01,235.09,4204.0,235.16,235.18,235.01,235.09,4204.0
2024-09-26 15:20:00,235.03,235.26,235.01,235.01,8899.0,235.03,235.26,235.01,235.01,8899.0
2024-09-26 15:25:00,235.17,235.24,235.01,235.13,4350.0,235.17,235.24,235.01,235.13,4350.0
2024-09-26 15:30:00,235.13,235.25,234.96,235.15,6014.0,235.13,235.25,234.96,235.15,6014.0
2024-09-26 15:35:00,235.24,235.39,235.13,235.28,2788.0,235.24,235.39,235.13,235.28,2788.0
2024-09-26 15:40:00,235.29,235.46,235.2,235.36,6028.0,235.29,235.46,235.2,235.36,6028.0
2024-09-26 15:45:00,235.36,235.72,235.36,235.64,4991.0,235.36,235.72,235.36,235.64,4991.0
2024-09-26 15:50:00,235.66,235.99,235.55,235.88,9045.0,235.66,235.99,235.55,235.88,9045.0
2024-09-26 15:55:00,235.92,236.44,235.8,236.28,42000.0,235.92,236.44,235.8,236.28,42000.0
2024-09-27 09:30:00,237.02,237.26,235.78,236.28,16707.0,237.02,237.26,235.78,236.28,16707.0
2024-09-27 09:35:00,235.46,235.92,235.01,235.56,2384.0,235.46,235.92,235.01,235.56,2384.0
2024-09-27 09:40:00,234.98,236.44,234.98,235.79,4443.0,234.98,236.44,234.98,235.79,4443.0
2024-09-27 09:45:00,235.75,235.78,234.79,235.07,2635.0,235.75,235.78,234.79,235.07,2635.0
2024-09-27 09:50:00,234.88,235.55,234.36,235.35,6619.0,234.88,235.55,234.36,235.35,6619.0
2024-09-27 09:55:00,235.57,236.08,235.33,235.93,3400.0,235.57,236.08,235.33,235.93,3400.0
2024-09-27 10:00:00,235.93,236.71,235.11,236.02,6760.0,235.93,236.71,235.11,236.02,6760.0
2024-09-27 10:05:00,236.43,236.55,236.33,236.35,2468.0,236.43,236.55,236.33,236.35,2468.0
2024-09-27 10:10:00,236.13,236.26,235.91,236.06,9476.0,236.13,236.26,235.91,236.06,9476.0
2024-09-27 10:15:00,236.05,236.52,235.96,236.52,4160.0,236.05,236.52,235.96,236.52,4160.0
2024-09-27 10:20:00,236.53,237.06,236.52,237.06,3799.0,236.53,237.06,236.52,237.06,3799.0
2024-09-27 10:25:00,236.87,237.14,236.82,236.92,1400.0,236.87,237.14,236.82,236.92,1400.0
2024-09-27 10:30:00,236.82,237.1,236.72,236.81,4946.0,236.82,237.1,236.72,236.81,4946.0
2024-09-27 10:35:00,236.68,236.84,236.6,236.71,2306.0,236.68,236.84,236.6,236.71,2306.0
2024-09-27 10:40:00,236.54,236.79,236.45,236.79,2891.0,236.54,236.79,236.45,236.79,2891.0
2024-09-27 10:45:00,236.85,236.85,236.49,236.61,3196.0,236.85,236.85,236.49,236.61,3196.0
2024-09-27 10:50:00,236.64,236.77,236.41,236.61,3460.0,236.64,236.77,236.41,236.61,3460.0
2024-09-27 10:55:00,236.4,236.7,236.12,236.63,2063.0,236.4,236.7,236.12,236.63,2063.0
2024-09-27 11:00:00,236.58,236.69,236.45,236.64,2909.0,236.58,236.69,236.45,236.64,2909.0
2024-09-27 11:05:00,236.59,236.84,236.44,236.53,2660.0,236.59,236.84,236.44,236.53,2660.0
2024-09-27 11:10:00,236.39,236.65,236.34,236.53,3048.0,236.39,236.65,236.34,236.53,3048.0
2024-09-27 11:15:00,236.53,237.22,236.53,236.86,3124.0,236.53,237.22,236.53,236.86,3124.0
2024-09-27 11:20:00,236.99,237.11,236.82,237.03,1216.0,236.99,237.11,236.82,237.03,1216.0
2024-09-27 11:25:00,237.08,237.08,236.83,237.0,999.0,237.08,237.08,236.83,237.0,999.0
2024-09-27 11:30:00,236.85,237.01,236.83,236.83,2747.0,236.85,237.01,236.83,236.83,2747.0
2024-09-27 11:35:00,236.74,236.87,236.55,236.66,1399.0,236.74,236.87,236.55,236.66,1399.0
2024-09-27 11:40:00,236.53,236.57,236.39,236.51,2115.0,236.53,236.57,236.39,236.51,2115.0
2024-09-27 11:45:00,236.35,236.49,236.09,236.32,4190.0,236.35,236.49,236.09,236.32,4190.0
2024-09-27 11:50:00,236.28,236.28,235.73,235.78,3182.0,236.28,236.28,235.73,235.78,3182.0
2024-09-27 11:55:00,235.77,236.05,235.7,236.01,8654.0,235.77,236.05,235.7,236.01,8654.0
2024-09-27 12:00:00,235.84,235.84,235.6,235.6,1120.0,235.84,235.84,235.6,235.6,1120.0
2024-09-27 12:05:00,235.65,235.66,235.4,235.48,2158.0,235.65,235.66,235.4,235.48,2158.0
2024-09-27 12:10:00,235.21,235.42,235.13,235.3,2851.0,235.21,235.42,235.13,235.3,2851.0
2024-09-27 12:15:00,235.05,235.25,235.05,235.21,895.0,235.05,235.25,235.05,235.21,895.0
2024-09-27 12:20:00,235.09,235.3,235.03,235.29,8089.0,235.09,235.3,235.03,235.29,8089.0
2024-09-27 12:25:00,235.12,235.3,235.09,235.09,3001.0,235.12,235.3,235.09,235.09,3001.0
2024-09-27 12:30:00,235.05,235.5,235.04,235.28,5763.0,235.05,235.5,235.04,235.28,5763.0
2024-09-27 12:35:00,235.17,235.48,235.17,235.26,1310.0,235.17,235.48,235.17,235.26,1310.0
2024-09-27 12:40:00,235.3,235.44,235.12,235.29,889.0,235.3,235.44,235.12,235.29,889.0
2024-09-27 12:45:00,235.27,235.27,234.79,234.91,1780.0,235.27,235.27,234.79,234.91,1780.0
2024-09-27 12:50:00,234.76,235.16,234.76,234.87,3072.0,234.76,235.16,234.76,234.87,3072.0
2024-09-27 12:55:00,235.03,235.1,234.93,235.02,1910.0,235.03,235.1,234.93,235.02,1910.0
2024-09-27 13:00:00,235.02,235.18,235.02,235.05,3094.0,235.02,235.18,235.02,235.05,3094.0
2024-09-27 13:05:00,234.91,234.91,234.18,234.18,1455.0,234.91,234.91,234.18,234.18,1455.0
2024-09-27 13:10:00,234.12,234.17,233.99,234.15,3393.0,234.12,234.17,233.99,234.15,3393.0
2024-09-27 13:15:00,234.14,234.41,234.06,234.28,3844.0,234.14,234.41,234.06,234.28,3844.0
2024-09-27 13:20:00,234.31,234.59,234.31,234.59,2231.0,234.31,234.59,234.31,234.59,2231.0
2024-09-27 13:25:00,234.51,234.51,234.38,234.4,800.0,234.51,234.51,234.38,234.4,800.0
2024-09-27 13:30:00,234.6,234.77,234.41,234.61,7484.0,234.6,234.77,234.41,234.61,7484.0
2024-09-27 13:35:00,234.55,234.58,234.25,234.27,1810.0,234.55,234.58,234.25,234.27,1810.0
2024-09-27 13:40:00,234.28,234.36,234.04,234.28,5581.0,234.28,234.36,234.04,234.28,5581.0
2024-09-27 13:45:00,234.31,234.45,234.29,234.41,2882.0,234.31,234.45,234.29,234.41,2882.0
2024-09-27 13:50:00,234.42,234.42,234.28,234.36,774.0,234.42,234.42,234.28,234.36,774.0
2024-09-27 13:55:00,234.29,234.4,234.23,234.23,1849.0,234.29,234.4,234.23,234.23,1849.0
2024-09-27 14:00:00,234.31,234.35,234.06,234.06,3903.0,234.31,234.35,234.06,234.06,3903.0
2024-09-27 14:05:00,234.01,234.06,233.82,233.91,1950.0,234.01,234.06,233.82,233.91,1950.0
2024-09-27 14:10:00,233.94,234.05,233.76,233.97,4712.0,233.94,234.05,233.76,233.97,4712.0
2024-09-27 14:15:00,233.81,234.43,233.81,234.28,5945.0,233.81,234.43,233.81,234.28,5945.0
2024-09-27 14:20:00,234.27,234.31,234.14,234.14,814.0,234.27,234.31,234.14,234.14,814.0
2024-09-27 14:25:00,234.07,234.17,233.79,233.92,2369.0,234.07,234.17,233.79,233.92,2369.0
2024-09-27 14:30:00,233.99,233.99,233.37,233.96,8519.0,233.99,233.99,233.37,233.96,8519.0
2024-09-27 14:35:00,233.8,233.8,233.65,233.65,423.0,233.8,233.8,233.65,233.65,423.0
2024-09-27 14:40:00,233.72,234.18,233.71,234.18,3836.0,233.72,234.18,233.71,234.18,3836.0
2024-09-27 14:45:00,234.3,234.49,234.29,234.49,3506.0,234.3,234.49,234.29,234.49,3506.0
2024-09-27 14:50:00,234.51,234.52,234.25,234.49,3330.0,234.51,234.52,234.25,234.49,3330.0
2024-09-27 14:55:00,234.49,235.03,234.49,234.83,2809.0,234.49,235.03,234.49,234.83,2809.0
2024-09-27 15:00:00,234.84,234.92,234.75,234.91,2797.0,234.84,234.92,234.75,234.91,2797.0
2024-09-27 15:05:00,234.94,235.03,234.51,234.51,1460.0,234.94,235.03,234.51,234.51,1460.0
2024-09-27 15:10:00,234.58,234.63,234.37,234.57,5111.0,234.58,234.63,234.37,234.57,5111.0
2024-09-27 15:15:00,234.58,234.83,234.46,234.66,3508.0,234.58,234.83,234.46,234.66,3508.0
2024-09-27 15:20:00,234.71,234.9,234.71,234.74,2918.0,234.71,234.9,234.71,234.74,2918.0
2024-09-27 15:25:00,234.8,235.0,234.66,234.89,5549.0,234.8,235.0,234.66,234.89,5549.0
2024-09-27 15:30:00,234.9,234.9,234.63,234.69,3298.0,234.9,234.9,234.63,234.69,3298.0
2024-09-27 15:35:00,234.7,234.93,234.63,234.65,15027.0,234.7,234.93,234.63,234.65,15027.0
2024-09-27 15:40:00,234.65,234.65,234.44,234.45,4793.0,234.65,234.65,234.44,234.45,4793.0
2024-09-27 15:45:00,234.48,234.61,234.42,234.42,7403.0,234.48,234.61,234.42,234.42,7403.0
2024-09-27 15:50:00,234.37,235.21,234.31,235.15,17990.0,234.37,235.21,234.31,235.15,17990.0
2024-09-27 15:55:00,235.13,235.2,234.43,234.68,73303.0,235.13,235.2,234.43,234.68,73303.0
2024-09-30 09:30:00,233.61,234.84,233.61,234.39,8278.0,233.61,234.84,233.61,234.39,8278.0
2024-09-30 09:35:00,233.97,234.48,233.94,233.94,1351.0,233.97,234.48,233.94,233.94,1351.0
2024-09-30 09:40:00,234.84,234.93,234.28,234.43,1101.0,234.84,234.93,234.28,234.43,1101.0
2024-09-30 09:45:00,234.24,234.84,234.18,234.62,1349.0,234.24,234.84,234.18,234.62,1349.0
2024-09-30 09:50:00,234.66,235.12,234.65,234.75,1425.0,234.66,235.12,234.65,234.75,1425.0
2024-09-30 09:55:00,234.71,234.72,234.34,234.59,810.0,234.71,234.72,234.34,234.59,810.0
2024-09-30 10:00:00,234.19,234.55,233.71,234.24,5827.0,234.19,234.55,233.71,234.24,5827.0
2024-09-30 10:05:00,234.32,235.23,234.14,235.23,1300.0,234.32,235.23,234.14,235.23,1300.0
2024-09-30 10:10:00,235.29,235.29,234.84,234.92,1324.0,235.29,235.29,234.84,234.92,1324.0
2024-09-30 10:15:00,234.95,234.95,234.85,234.86,206.0,234.95,234.95,234.85,234.86,206.0
2024-09-30 10:20:00,234.78,234.92,234.76,234.92,707.0,234.78,234.92,234.76,234.92,707.0
2024-09-30 10:25:00,234.7,234.77,234.39,234.51,1371.0,234.7,234.77,234.39,234.51,1371.0
2024-09-30 10:30:00,234.59,234.8,234.38,234.8,1350.0,234.59,234.8,234.38,234.8,1350.0
2024-09-30 10:35:00,234.66,234.83,234.65,234.83,300.0,234.66,234.83,234.65,234.83,300.0
2024-09-30 10:40:00,234.91,234.94,234.73,234.94,400.0,234.91,234.94,234.73,234.94,400.0
2024-09-30 10:45:00,234.88,234.88,234.58,234.64,600.0,234.88,234.88,234.58,234.64,600.0
2024-09-30 10:50:00,234.66,234.66,234.54,234.55,400.0,234.66,234.66,234.54,234.55,400.0
2024-09-30 10:55:00,234.42,234.58,234.31,234.31,2316.0,234.42,234.58,234.31,234.31,2316.0
2024-09-30 11:00:00,234.34,234.71,234.32,234.71,1210.0,234.34,234.71,234.32,234.71,1210.0
2024-09-30 11:05:00,234.7,234.7,234.29,234.29,1000.0,234.7,234.7,234.29,234.29,1000.0
2024-09-30 11:10:00,234.32,234.51,234.3,234.38,5101.0,234.32,234.51,234.3,234.38,5101.0
2024-09-30 11:15:00,234.45,234.73,234.45,234.55,1104.0,234.45,234.73,234.45,234.55,1104.0
2024-09-30 11:20:00,234.73,234.78,234.53,234.53,1750.0,234.73,234.78,234.53,234.53,1750.0
2024-09-30 11:25:00,234.46,234.46,234.26,234.29,1000.0,234.46,234.46,234.26,234.29,1000.0
2024-09-30 11:30:00,234.4,234.4,234.31,234.31,200.0,234.4,234.4,234.31,234.31,200.0
2024-09-30 11:35:00,234.3,234.3,234.02,234.02,750.0,234.3,234.3,234.02,234.02,750.0
2024-09-30 11:40:00,233.96,234.45,233.96,234.31,1804.0,233.96,234.45,233.96,234.31,1804.0
2024-09-30 11:45:00,234.16,234.2,234.1,234.2,808.0,234.16,234.2,234.1,234.2,808.0
2024-09-30 11:50:00,234.03,234.17,234.03,234.15,800.0,234.03,234.17,234.03,234.15,800.0
2024-09-30 11:55:00,234.33,234.4,234.2,234.2,1617.0,234.33,234.4,234.2,234.2,1617.0
2024-09-30 12:00:00,234.12,234.44,234.08,234.44,1190.0,234.12,234.44,234.08,234.44,1190.0
2024-09-30 12:05:00,234.67,234.8,234.6,234.65,561.0,234.67,234.8,234.6,234.65,561.0
2024-09-30 12:10:00,234.65,234.79,234.64,234.79,799.0,234.65,234.79,234.64,234.79,799.0
2024-09-30 12:15:00,234.92,234.92,234.88,234.89,802.0,234.92,234.92,234.88,234.89,802.0
2024-09-30 12:20:00,235.03,235.18,235.03,235.18,1222.0,235.03,235.18,235.03,235.18,1222.0
2024-09-30 12:25:00,235.14,235.18,235.04,235.04,1040.0,235.14,235.18,235.04,235.04,1040.0
2024-09-30 12:30:00,235.1,235.1,234.81,234.99,1416.0,235.1,235.1,234.81,234.99,1416.0
2024-09-30 12:35:00,234.85,234.85,234.85,234.85,101.0,234.85,234.85,234.85,234.85,101.0
2024-09-30 12:40:00,234.87,234.9,234.73,234.76,450.0,234.87,234.9,234.73,234.76,450.0
2024-09-30 12:45:00,234.85,234.85,234.69,234.8,404.0,234.85,234.85,234.69,234.8,404.0
2024-09-30 12:50:00,234.62,234.81,234.61,234.63,683.0,234.62,234.81,234.61,234.63,683.0
2024-09-30 12:55:00,234.63,234.68,234.45,234.46,2076.0,234.63,234.68,234.45,234.46,2076.0
2024-09-30 13:00:00,234.44,234.44,234.31,234.31,1380.0,234.44,234.44,234.31,234.31,1380.0
2024-09-30 13:05:00,234.31,234.45,234.28,234.4,4339.0,234.31,234.45,234.28,234.4,4339.0
2024-09-30 13:10:00,234.42,234.42,234.27,234.31,1135.0,234.42,234.42,234.27,234.31,1135.0
2024-09-30 13:15:00,234.21,234.31,234.16,234.29,3128.0,234.21,234.31,234.16,234.29,3128.0
2024-09-30 13:20:00,234.33,235.0,234.3,234.9,11354.0,234.33,235.0,234.3,234.9,11354.0
2024-09-30 13:25:00,234.93,235.04,234.84,234.93,1834.0,234.93,235.04,234.84,234.93,1834.0
2024-09-30 13:30:00,234.9,235.07,234.74,235.07,3056.0,234.9,235.07,234.74,235.07,3056.0
2024-09-30 13:35:00,235.2,235.6,235.2,235.59,700.0,235.2,235.6,235.2,235.59,700.0
2024-09-30 13:40:00,235.59,235.65,235.42,235.44,1235.0,235.59,235.65,235.42,235.44,1235.0
2024-09-30 13:45:00,235.3,235.43,235.29,235.29,600.0,235.3,235.43,235.29,235.29,600.0
2024-09-30 13:50:00,235.29,235.43,235.08,235.3,2126.0,235.29,235.43,235.08,235.3,2126.0
2024-09-30 13:55:00,235.23,235.66,235.13,235.61,3021.0,235.23,235.66,235.13,235.61,3021.0
2024-09-30 14:00:00,235.61,235.66,235.59,235.64,600.0,235.61,235.66,235.59,235.64,600.0
2024-09-30 14:05:00,235.61,235.68,235.23,235.51,4043.0,235.61,235.68,235.23,235.51,4043.0
2024-09-30 14:10:00,235.36,235.53,235.19,235.19,1298.0,235.36,235.53,235.19,235.19,1298.0
2024-09-30 14:15:00,235.06,235.08,234.57,234.57,4994.0,235.06,235.08,234.57,234.57,4994.0
2024-09-30 14:20:00,234.47,234.51,234.05,234.1,700.0,234.47,234.51,234.05,234.1,700.0
2024-09-30 14:25:00,234.1,234.65,234.04,234.65,3042.0,234.1,234.65,234.04,234.65,3042.0
2024-09-30 14:30:00,234.49,235.0,234.33,234.99,1685.0,234.49,235.0,234.33,234.99,1685.0
2024-09-30 14:35:00,235.05,235.46,235.04,235.37,950.0,235.05,235.46,235.04,235.37,950.0
2024-09-30 14:40:00,235.45,235.73,235.3,235.37,4778.0,235.45,235.73,235.3,235.37,4778.0
2024-09-30 14:45:00,235.56,235.7,235.43,235.5,2559.0,235.56,235.7,235.43,235.5,2559.0
2024-09-30 14:50:00,235.56,235.64,235.41,235.64,3934.0,235.56,235.64,235.41,235.64,3934.0
2024-09-30 14:55:00,235.51,235.51,235.24,235.25,2041.0,235.51,235.51,235.24,235.25,2041.0
2024-09-30 15:00:00,235.14,235.35,234.99,235.24,2455.0,235.14,235.35,234.99,235.24,2455.0
2024-09-30 15:05:00,235.35,235.5,235.35,235.5,1533.0,235.35,235.5,235.35,235.5,1533.0
2024-09-30 15:10:00,235.55,235.63,235.16,235.2,4700.0,235.55,235.63,235.16,235.2,4700.0
2024-09-30 15:15:00,235.1,235.81,235.03,235.81,2519.0,235.1,235.81,235.03,235.81,2519.0
2024-09-30 15:20:00,235.78,235.95,235.66,235.78,3584.0,235.78,235.95,235.66,235.78,3584.0
2024-09-30 15:25:00,235.68,235.85,235.55,235.85,4184.0,235.68,235.85,235.55,235.85,4184.0
2024-09-30 15:30:00,235.82,235.9,235.7,235.89,2858.0,235.82,235.9,235.7,235.89,2858.0
2024-09-30 15:35:00,235.88,236.16,235.74,236.16,6294.0,235.88,236.16,235.74,236.16,6294.0
2024-09-30 15:40:00,236.18,236.8,236.13,236.76,14797.0,236.18,236.8,236.13,236.76,14797.0
2024-09-30 15:45:00,236.8,237.07,236.72,236.79,11020.0,236.8,237.07,236.72,236.79,11020.0
2024-09-30 15:50:00,236.69,237.03,236.62,236.71,15306.0,236.69,237.03,236.62,236.71,15306.0
2024-09-30 15:55:00,236.74,237.3,236.63,236.93,56141.0,236.74,237.3,236.63,236.93,56141.0
2024-10-01 09:30:00,236.28,237.13,233.39,233.56,6279.0,236.28,237.13,233.39,233.56,6279.0
2024-10-01 09:35:00,233.17,233.37,232.58,233.01,10435.0,233.17,233.37,232.58,233.01,10435.0
2024-10-01 09:40:00,233.38,233.98,232.76,233.56,13005.0,233.38,233.98,232.76,233.56,13005.0
2024-10-01 09:45:00,233.61,233.61,232.0,232.0,2378.0,233.61,233.61,232.0,232.0,2378.0
2024-10-01 09:50:00,231.83,232.62,231.83,232.49,4297.0,231.83,232.62,231.83,232.49,4297.0
2024-10-01 09:55:00,232.28,232.91,232.14,232.88,29756.0,232.28,232.91,232.14,232.88,29756.0
2024-10-01 10:00:00,232.65,233.19,231.49,233.15,13691.0,232.65,233.19,231.49,233.15,13691.0
2024-10-01 10:05:00,232.96,233.13,231.99,232.06,10041.0,232.96,233.13,231.99,232.06,10041.0
2024-10-01 10:10:00,232.05,232.7,231.89,232.36,3600.0,232.05,232.7,231.89,232.36,3600.0
2024-10-01 10:15:00,232.22,232.58,231.95,231.95,2201.0,232.22,232.58,231.95,231.95,2201.0
2024-10-01 10:20:00,231.9,233.05,231.9,232.73,5453.0,231.9,233.05,231.9,232.73,5453.0
2024-10-01 10:25:00,232.6,232.72,232.28,232.72,12108.0,232.6,232.72,232.28,232.72,12108.0
2024-10-01 10:30:00,233.01,233.54,232.61,233.22,2692.0,233.01,233.54,232.61,233.22,2692.0
2024-10-01 10:35:00,233.34,233.77,233.0,233.77,2030.0,233.34,233.77,233.0,233.77,2030.0
2024-10-01 10:40:00,233.41,233.42,233.02,233.02,817.0,233.41,233.42,233.02,233.02,817.0
2024-10-01 10:45:00,233.17,233.36,232.74,232.95,3676.0,233.17,233.36,232.74,232.95,3676.0
2024-10-01 10:50:00,232.74,232.74,232.25,232.25,1174.0,232.74,232.74,232.25,232.25,1174.0
2024-10-01 10:55:00,232.4,233.19,232.4,233.19,3727.0,232.4,233.19,232.4,233.19,3727.0
2024-10-01 11:00:00,232.73,232.73,232.66,232.66,469.0,232.73,232.73,232.66,232.66,469.0
2024-10-01 11:05:00,232.4,232.59,231.66,231.66,3485.0,232.4,232.59,231.66,231.66,3485.0
2024-10-01 11:10:00,231.72,231.72,231.33,231.5,1891.0,231.72,231.72,231.33,231.5,1891.0
2024-10-01 11:15:00,231.58,231.81,231.12,231.73,14272.0,231.58,231.81,231.12,231.73,14272.0
2024-10-01 11:20:00,232.27,232.53,231.83,232.42,2265.0,232.27,232.53,231.83,232.42,2265.0
2024-10-01 11:25:00,232.34,232.46,231.94,232.46,6493.0,232.34,232.46,231.94,232.46,6493.0
2024-10-01 11:30:00,232.64,232.64,232.18,232.54,1000.0,232.64,232.64,232.18,232.54,1000.0
2024-10-01 11:35:00,232.14,232.45,232.05,232.45,4337.0,232.14,232.45,232.05,232.45,4337.0
2024-10-01 11:40:00,232.45,232.65,232.34,232.64,2797.0,232.45,232.65,232.34,232.64,2797.0
2024-10-01 11:45:00,232.81,232.81,232.24,232.33,1842.0,232.81,232.81,232.24,232.33,1842.0
2024-10-01 11:50:00,232.56,232.56,232.39,232.44,1530.0,232.56,232.56,232.39,232.44,1530.0
2024-10-01 11:55:00,232.46,232.86,232.46,232.64,1515.0,232.46,232.86,232.46,232.64,1515.0
2024-10-01 12:00:00,232.59,232.89,232.28,232.62,3550.0,232.59,232.89,232.28,232.62,3550.0
2024-10-01 12:05:00,232.59,232.91,232.59,232.79,1100.0,232.59,232.91,232.59,232.79,1100.0
2024-10-01 12:10:00,233.08,233.08,232.51,232.59,3152.0,233.08,233.08,232.51,232.59,3152.0
2024-10-01 12:15:00,232.83,233.08,232.74,232.79,2941.0,232.83,233.08,232.74,232.79,2941.0
2024-10-01 12:20:00,232.99,233.0,232.91,232.91,835.0,232.99,233.0,232.91,232.91,835.0
2024-10-01 12:25:00,233.04,233.04,232.55,232.88,4912.0,233.04,233.04,232.55,232.88,4912.0
2024-10-01 12:30:00,232.98,233.09,232.14,233.04,3753.0,232.98,233.09,232.14,233.04,3753.0
2024-10-01 12:35:00,232.87,232.88,232.86,232.86,531.0,232.87,232.88,232.86,232.86,531.0
2024-10-01 12:40:00,233.12,233.12,232.42,232.42,1542.0,233.12,233.12,232.42,232.42,1542.0
2024-10-01 12:45:00,232.66,232.66,232.1,232.29,1400.0,232.66,232.66,232.1,232.29,1400.0
2024-10-01 12:50:00,232.29,233.43,232.29,233.43,3616.0,232.29,233.43,232.29,233.43,3616.0
2024-10-01 12:55:00,233.02,233.29,232.82,233.09,979.0,233.02,233.29,232.82,233.09,979.0
2024-10-01 13:00:00,233.03,233.11,232.37,232.37,6886.0,233.03,233.11,232.37,232.37,6886.0
2024-10-01 13:05:00,232.33,232.44,232.13,232.28,700.0,232.33,232.44,232.13,232.28,700.0
2024-10-01 13:10:00,232.25,232.25,231.48,231.48,8451.0,232.25,232.25,231.48,231.48,8451.0
2024-10-01 13:15:00,231.53,231.79,231.26,231.47,893.0,231.53,231.79,231.26,231.47,893.0
2024-10-01 13:20:00,231.45,231.61,231.26,231.26,2400.0,231.45,231.61,231.26,231.26,2400.0
2024-10-01 13:25:00,231.13,231.49,231.06,231.49,1699.0,231.13,231.49,231.06,231.49,1699.0
2024-10-01 13:30:00,231.35,232.09,231.17,231.92,3569.0,231.35,232.09,231.17,231.92,3569.0
2024-10-01 13:35:00,231.7,231.7,231.64,231.64,507.0,231.7,231.7,231.64,231.64,507.0
2024-10-01 13:40:00,231.83,232.19,231.81,232.19,2071.0,231.83,232.19,231.81,232.19,2071.0
2024-10-01 13:45:00,232.62,232.62,232.35,232.44,651.0,232.62,232.62,232.35,232.44,651.0
2024-10-01 13:50:00,232.65,232.65,232.28,232.28,500.0,232.65,232.65,232.28,232.28,500.0
2024-10-01 13:55:00,232.46,232.75,232.46,232.7,2029.0,232.46,232.75,232.46,232.7,2029.0
2024-10-01 14:00:00,232.81,233.09,232.81,232.97,2204.0,232.81,233.09,232.81,232.97,2204.0
2024-10-01 14:05:00,233.18,233.18,232.91,233.11,2000.0,233.18,233.18,232.91,233.11,2000.0
2024-10-01 14:10:00,233.09,233.2,233.05,233.19,2400.0,233.09,233.2,233.05,233.19,2400.0
2024-10-01 14:15:00,233.19,233.35,233.04,233.04,2824.0,233.19,233.35,233.04,233.04,2824.0
2024-10-01 14:20:00,233.18,233.18,233.05,233.05,400.0,233.18,233.18,233.05,233.05,400.0
2024-10-01 14:25:00,233.3,233.3,233.05,233.16,2042.0,233.3,233.3,233.05,233.16,2042.0
2024-10-01 14:30:00,233.27,233.37,233.1,233.13,3122.0,233.27,233.37,233.1,233.13,3122.0
2024-10-01 14:35:00,233.25,233.25,232.83,232.95,2249.0,233.25,233.25,232.83,232.95,2249.0
2024-10-01 14:40:00,233.01,233.01,232.82,232.82,500.0,233.01,233.01,232.82,232.82,500.0
2024-10-01 14:45:00,233.17,233.17,232.75,232.75,846.0,233.17,233.17,232.75,232.75,846.0
2024-10-01 14:50:00,232.87,233.0,232.78,232.86,2881.0,232.87,233.0,232.78,232.86,2881.0
2024-10-01 14:55:00,233.05,233.05,232.66,232.72,4155.0,233.05,233.05,232.66,232.72,4155.0
2024-10-01 15:00:00,232.66,232.66,232.36,232.36,743.0,232.66,232.66,232.36,232.36,743.0
2024-10-01 15:05:00,232.37,232.4,232.18,232.31,3784.0,232.37,232.4,232.18,232.31,3784.0
2024-10-01 15:10:00,232.34,232.46,232.27,232.39,1599.0,232.34,232.46,232.27,232.39,1599.0
2024-10-01 15:15:00,232.46,232.58,232.34,232.58,2313.0,232.46,232.58,232.34,232.58,2313.0
2024-10-01 15:20:00,232.49,232.8,232.49,232.8,5088.0,232.49,232.8,232.49,232.8,5088.0
2024-10-01 15:25:00,232.79,232.9,232.72,232.75,9753.0,232.79,232.9,232.72,232.75,9753.0
2024-10-01 15:30:00,232.75,232.75,232.58,232.58,3217.0,232.75,232.75,232.58,232.58,3217.0
2024-10-01 15:35:00,232.5,232.76,232.16,232.67,7589.0,232.5,232.76,232.16,232.67,7589.0
2024-10-01 15:40:00,232.67,232.77,232.36,232.36,6919.0,232.67,232.77,232.36,232.36,6919.0
2024-10-01 15:45:00,232.35,232.35,231.61,231.61,28559.0,232.35,232.35,231.61,231.61,28559.0
2024-10-01 15:50:00,231.27,231.91,231.27,231.52,22834.0,231.27,231.91,231.27,231.52,22834.0
2024-10-01 15:55:00,231.5,231.92,231.23,231.37,38036.0,231.5,231.92,231.23,231.37,38036.0
2024-10-02 09:30:00,229.94,229.94,228.6,229.08,7279.0,229.94,229.94,228.6,229.08,7279.0
2024-10-02 09:35:00,229.28,229.52,228.83,228.83,1182.0,229.28,229.52,228.83,228.83,1182.0
2024-10-02 09:40:00,228.58,228.81,228.58,228.73,435.0,228.58,228.81,228.58,228.73,435.0
2024-10-02 09:45:00,228.88,230.84,228.2,230.84,5505.0,228.88,230.84,228.2,230.84,5505.0
2024-10-02 09:50:00,230.92,231.96,230.88,231.96,8770.0,230.92,231.96,230.88,231.96,8770.0
2024-10-02 09:55:00,231.66,232.03,231.35,231.49,31904.0,231.66,232.03,231.35,231.49,31904.0
2024-10-02 10:00:00,231.45,231.45,230.61,230.9,9334.0,231.45,231.45,230.61,230.9,9334.0
2024-10-02 10:05:00,230.68,230.99,230.43,230.53,5241.0,230.68,230.99,230.43,230.53,5241.0
2024-10-02 10:10:00,230.67,230.94,230.38,230.79,11224.0,230.67,230.94,230.38,230.79,11224.0
2024-10-02 10:15:00,230.63,231.55,230.62,231.55,4452.0,230.63,231.55,230.62,231.55,4452.0
2024-10-02 10:20:00,231.62,231.99,231.19,231.99,8308.0,231.62,231.99,231.19,231.99,8308.0
2024-10-02 10:25:00,231.84,232.38,231.84,232.0,1054.0,231.84,232.38,231.84,232.0,1054.0
2024-10-02 10:30:00,231.98,232.51,231.84,232.24,2474.0,231.98,232.51,231.84,232.24,2474.0
2024-10-02 10:35:00,232.21,232.3,231.75,231.97,2211.0,232.21,232.3,231.75,231.97,2211.0
2024-10-02 10:40:00,232.2,232.46,232.08,232.43,2300.0,232.2,232.46,232.08,232.43,2300.0
2024-10-02 10:45:00,232.43,232.79,232.25,232.79,1649.0,232.43,232.79,232.25,232.79,1649.0
2024-10-02 10:50:00,232.96,233.0,232.44,232.56,4475.0,232.96,233.0,232.44,232.56,4475.0
2024-10-02 10:55:00,232.45,232.65,232.42,232.59,1950.0,232.45,232.65,232.42,232.59,1950.0
2024-10-02 11:00:00,232.58,232.78,232.26,232.73,2671.0,232.58,232.78,232.26,232.73,2671.0
2024-10-02 11:05:00,232.78,232.81,232.33,232.34,3149.0,232.78,232.81,232.33,232.34,3149.0
2024-10-02 11:10:00,232.41,232.56,232.12,232.13,3698.0,232.41,232.56,232.12,232.13,3698.0
2024-10-02 11:15:00,232.05,232.78,232.05,232.78,7998.0,232.05,232.78,232.05,232.78,7998.0
2024-10-02 11:20:00,232.76,232.76,232.47,232.65,11943.0,232.76,232.76,232.47,232.65,11943.0
2024-10-02 11:25:00,232.61,233.02,232.6,232.96,5477.0,232.61,233.02,232.6,232.96,5477.0
2024-10-02 11:30:00,233.05,233.31,232.84,233.05,15745.0,233.05,233.31,232.84,233.05,15745.0
2024-10-02 11:35:00,232.95,232.95,232.94,232.94,1123.0,232.95,232.95,232.94,232.94,1123.0
2024-10-02 11:40:00,232.94,233.79,232.92,233.75,21324.0,232.94,233.79,232.92,233.75,21324.0
2024-10-02 11:45:00,233.74,233.91,233.26,233.4,8320.0,233.74,233.91,233.26,233.4,8320.0
2024-10-02 11:50:00,233.39,233.39,232.91,232.94,2947.0,233.39,233.39,232.91,232.94,2947.0
2024-10-02 11:55:00,232.94,233.1,232.83,232.83,7346.0,232.94,233.1,232.83,232.83,7346.0
2024-10-02 12:00:00,232.83,232.9,232.2,232.2,5179.0,232.83,232.9,232.2,232.2,5179.0
2024-10-02 12:05:00,232.07,232.22,232.07,232.09,2920.0,232.07,232.22,232.07,232.09,2920.0
2024-10-02 12:10:00,232.09,232.41,231.96,232.14,14687.0,232.09,232.41,231.96,232.14,14687.0
2024-10-02 12:15:00,232.09,232.1,231.68,231.68,3352.0,232.09,232.1,231.68,231.68,3352.0
2024-10-02 12:20:00,231.81,231.89,231.66,231.77,6460.0,231.81,231.89,231.66,231.77,6460.0
2024-10-02 12:25:00,231.98,232.0,231.65,231.7,8816.0,231.98,232.0,231.65,231.7,8816.0
2024-10-02 12:30:00,231.56,231.56,231.33,231.33,1895.0,231.56,231.56,231.33,231.33,1895.0
2024-10-02 12:35:00,231.47,231.54,231.22,231.4,1734.0,231.47,231.54,231.22,231.4,1734.0
2024-10-02 12:40:00,231.4,231.4,230.89,230.9,2250.0,231.4,231.4,230.89,230.9,2250.0
2024-10-02 12:45:00,230.9,231.41,230.88,231.07,6907.0,230.9,231.41,230.88,231.07,6907.0
2024-10-02 12:50:00,230.98,231.37,230.98,231.31,2139.0,230.98,231.37,230.98,231.31,2139.0
2024-10-02 12:55:00,231.31,231.32,230.97,230.97,1777.0,231.31,231.32,230.97,230.97,1777.0
2024-10-02 13:00:00,231.0,231.0,230.72,230.72,1223.0,231.0,231.0,230.72,230.72,1223.0
2024-10-02 13:05:00,230.69,230.72,230.69,230.71,869.0,230.69,230.72,230.69,230.71,869.0
2024-10-02 13:10:00,230.81,231.04,230.81,230.87,4850.0,230.81,231.04,230.81,230.87,4850.0
2024-10-02 13:15:00,230.79,231.11,230.79,231.1,2681.0,230.79,231.11,230.79,231.1,2681.0
2024-10-02 13:20:00,230.96,231.05,230.96,231.05,983.0,230.96,231.05,230.96,231.05,983.0
2024-10-02 13:25:00,231.04,231.4,231.03,231.32,1600.0,231.04,231.4,231.03,231.32,1600.0
2024-10-02 13:30:00,231.26,231.29,231.02,231.02,1969.0,231.26,231.29,231.02,231.02,1969.0
2024-10-02 13:35:00,231.02,231.56,231.02,231.56,4257.0,231.02,231.56,231.02,231.56,4257.0
2024-10-02 13:40:00,231.56,231.75,231.54,231.61,3325.0,231.56,231.75,231.54,231.61,3325.0
2024-10-02 13:45:00,231.65,231.83,231.62,231.7,1409.0,231.65,231.83,231.62,231.7,1409.0
2024-10-02 13:50:00,231.76,232.06,231.75,232.06,4310.0,231.76,232.06,231.75,232.06,4310.0
2024-10-02 13:55:00,231.98,232.04,231.85,231.9,1396.0,231.98,232.04,231.85,231.9,1396.0
2024-10-02 14:00:00,231.99,232.03,231.98,231.99,1119.0,231.99,232.03,231.98,231.99,1119.0
2024-10-02 14:05:00,232.03,232.04,231.8,231.81,3015.0,232.03,232.04,231.8,231.81,3015.0
2024-10-02 14:10:00,231.88,232.04,231.87,232.02,7358.0,231.88,232.04,231.87,232.02,7358.0
2024-10-02 14:15:00,231.77,231.81,231.72,231.75,2187.0,231.77,231.81,231.72,231.75,2187.0
2024-10-02 14:20:00,231.73,231.73,231.44,231.44,2383.0,231.73,231.73,231.44,231.44,2383.0
2024-10-02 14:25:00,231.56,231.6,231.0,231.16,3953.0,231.56,231.6,231.0,231.16,3953.0
2024-10-02 14:30:00,231.15,231.5,231.14,231.41,3402.0,231.15,231.5,231.14,231.41,3402.0
2024-10-02 14:35:00,231.41,231.53,231.41,231.45,1612.0,231.41,231.53,231.41,231.45,1612.0
2024-10-02 14:40:00,231.46,231.75,231.46,231.58,3936.0,231.46,231.75,231.46,231.58,3936.0
2024-10-02 14:45:00,231.6,231.81,231.48,231.81,2978.0,231.6,231.81,231.48,231.81,2978.0
2024-10-02 14:50:00,231.85,231.91,231.82,231.91,1747.0,231.85,231.91,231.82,231.91,1747.0
2024-10-02 14:55:00,231.84,231.95,231.71,231.71,2249.0,231.84,231.95,231.71,231.71,2249.0
2024-10-02 15:00:00,231.79,231.79,231.5,231.67,9526.0,231.79,231.79,231.5,231.67,9526.0
2024-10-02 15:05:00,231.52,231.63,231.29,231.45,3885.0,231.52,231.63,231.29,231.45,3885.0
2024-10-02 15:10:00,231.47,231.58,231.39,231.58,6825.0,231.47,231.58,231.39,231.58,6825.0
2024-10-02 15:15:00,231.61,231.64,231.31,231.4,3964.0,231.61,231.64,231.31,231.4,3964.0
2024-10-02 15:20:00,231.47,231.61,231.34,231.34,5357.0,231.47,231.61,231.34,231.34,5357.0
2024-10-02 15:25:00,231.35,231.53,231.35,231.47,3145.0,231.35,231.53,231.35,231.47,3145.0
2024-10-02 15:30:00,231.4,231.4,230.9,231.13,6580.0,231.4,231.4,230.9,231.13,6580.0
2024-10-02 15:35:00,231.17,231.43,231.14,231.33,4010.0,231.17,231.43,231.14,231.33,4010.0
2024-10-02 15:40:00,231.33,231.36,231.1,231.31,5931.0,231.33,231.36,231.1,231.31,5931.0
2024-10-02 15:45:00,231.31,231.64,231.3,231.61,5926.0,231.31,231.64,231.3,231.61,5926.0
2024-10-02 15:50:00,231.71,231.74,231.42,231.53,8600.0,231.71,231.74,231.42,231.53,8600.0
2024-10-02 15:55:00,231.58,231.89,231.47,231.63,44384.0,231.58,231.89,231.47,231.63,44384.0
2024-10-03 09:30:00,230.79,230.79,229.14,229.64,6812.0,230.79,230.79,229.14,229.64,6812.0
2024-10-03 09:35:00,230.34,230.65,230.03,230.34,1300.0,230.34,230.65,230.03,230.34,1300.0
2024-10-03 09:40:00,230.04,230.17,229.0,229.04,2021.0,230.04,230.17,229.0,229.04,2021.0
2024-10-03 09:45:00,228.58,228.76,227.58,228.73,8044.0,228.58,228.76,227.58,228.73,8044.0
2024-10-03 09:50:00,228.94,228.94,228.08,228.08,3770.0,228.94,228.94,228.08,228.08,3770.0
2024-10-03 09:55:00,228.45,228.88,228.39,228.81,3201.0,228.45,228.88,228.39,228.81,3201.0
2024-10-03 10:00:00,228.82,229.59,228.63,229.26,3146.0,228.82,229.59,228.63,229.26,3146.0
2024-10-03 10:05:00,229.59,229.87,229.12,229.45,820.0,229.59,229.87,229.12,229.45,820.0
2024-10-03 10:10:00,229.53,230.64,229.5,229.55,4945.0,229.53,230.64,229.5,229.55,4945.0
2024-10-03 10:15:00,229.97,230.59,229.86,230.51,2220.0,229.97,230.59,229.86,230.51,2220.0
2024-10-03 10:20:00,230.19,230.31,228.87,228.87,4778.0,230.19,230.31,228.87,228.87,4778.0
2024-10-03 10:25:00,229.15,229.54,229.14,229.54,3815.0,229.15,229.54,229.14,229.54,3815.0
2024-10-03 10:30:00,229.25,229.81,229.04,229.81,9499.0,229.25,229.81,229.04,229.81,9499.0
2024-10-03 10:35:00,229.71,229.91,229.53,229.87,7904.0,229.71,229.91,229.53,229.87,7904.0
2024-10-03 10:40:00,229.84,229.99,228.89,229.03,4944.0,229.84,229.99,228.89,229.03,4944.0
2024-10-03 10:45:00,229.03,229.59,229.03,229.27,4060.0,229.03,229.59,229.03,229.27,4060.0
2024-10-03 10:50:00,229.55,229.55,229.54,229.55,173.0,229.55,229.55,229.54,229.55,173.0
2024-10-03 10:55:00,229.54,229.54,229.23,229.24,1102.0,229.54,229.54,229.23,229.24,1102.0
2024-10-03 11:00:00,228.93,228.94,228.52,228.61,6881.0,228.93,228.94,228.52,228.61,6881.0
2024-10-03 11:05:00,228.6,228.83,228.54,228.79,15070.0,228.6,228.83,228.54,228.79,15070.0
2024-10-03 11:10:00,228.76,228.83,228.63,228.83,3022.0,228.76,228.83,228.63,228.83,3022.0
2024-10-03 11:15:00,228.81,229.37,228.81,229.13,1700.0,228.81,229.37,228.81,229.13,1700.0
2024-10-03 11:20:00,229.19,229.59,229.18,229.59,1839.0,229.19,229.59,229.18,229.59,1839.0
2024-10-03 11:25:00,229.41,229.42,229.1,229.1,2039.0,229.41,229.42,229.1,229.1,2039.0
2024-10-03 11:30:00,229.3,229.52,229.3,229.36,1600.0,229.3,229.52,229.3,229.36,1600.0
2024-10-03 11:35:00,229.41,229.41,229.14,229.2,900.0,229.41,229.41,229.14,229.2,900.0
2024-10-03 11:40:00,229.2,229.52,229.2,229.4,5357.0,229.2,229.52,229.2,229.4,5357.0
2024-10-03 11:45:00,229.51,229.51,229.29,229.3,7594.0,229.51,229.51,229.29,229.3,7594.0
2024-10-03 11:50:00,229.39,229.52,229.36,229.44,3215.0,229.39,229.52,229.36,229.44,3215.0
2024-10-03 11:55:00,229.44,229.44,228.77,228.84,4725.0,229.44,229.44,228.77,228.84,4725.0
2024-10-03 12:00:00,228.85,228.96,228.74,228.96,632.0,228.85,228.96,228.74,228.96,632.0
2024-10-03 12:05:00,228.96,228.96,228.79,228.9,4915.0,228.96,228.96,228.79,228.9,4915.0
2024-10-03 12:10:00,228.89,229.15,228.81,229.15,12489.0,228.89,229.15,228.81,229.15,12489.0
2024-10-03 12:15:00,229.15,229.45,229.15,229.39,4174.0,229.15,229.45,229.15,229.39,4174.0
2024-10-03 12:20:00,229.47,229.56,229.08,229.1,6461.0,229.47,229.56,229.08,229.1,6461.0
2024-10-03 12:25:00,229.16,229.16,228.84,228.84,1500.0,229.16,229.16,228.84,228.84,1500.0
2024-10-03 12:30:00,228.7,228.74,228.37,228.56,5828.0,228.7,228.74,228.37,228.56,5828.0
2024-10-03 12:35:00,228.56,228.6,228.37,228.56,1400.0,228.56,228.6,228.37,228.56,1400.0
2024-10-03 12:40:00,228.47,228.57,227.92,227.99,2490.0,228.47,228.57,227.92,227.99,2490.0
2024-10-03 12:45:00,227.77,227.81,227.46,227.6,8695.0,227.77,227.81,227.46,227.6,8695.0
2024-10-03 12:50:00,227.57,227.67,227.4,227.55,2755.0,227.57,227.67,227.4,227.55,2755.0
2024-10-03 12:55:00,227.52,227.95,227.45,227.7,9794.0,227.52,227.95,227.45,227.7,9794.0
2024-10-03 13:00:00,227.7,227.7,227.3,227.41,4245.0,227.7,227.7,227.3,227.41,4245.0
2024-10-03 13:05:00,227.42,227.71,227.3,227.52,7000.0,227.42,227.71,227.3,227.52,7000.0
2024-10-03 13:10:00,227.49,227.59,227.43,227.55,4300.0,227.49,227.59,227.43,227.55,4300.0
2024-10-03 13:15:00,227.55,227.66,227.46,227.51,9435.0,227.55,227.66,227.46,227.51,9435.0
2024-10-03 13:20:00,227.49,227.73,227.48,227.57,6057.0,227.49,227.73,227.48,227.57,6057.0
2024-10-03 13:25:00,227.61,227.97,227.53,227.73,5896.0,227.61,227.97,227.53,227.73,5896.0
2024-10-03 13:30:00,227.54,227.79,227.52,227.79,1830.0,227.54,227.79,227.52,227.79,1830.0
2024-10-03 13:35:00,227.75,227.77,227.56,227.58,4151.0,227.75,227.77,227.56,227.58,4151.0
2024-10-03 13:40:00,227.42,227.51,227.06,227.51,13353.0,227.42,227.51,227.06,227.51,13353.0
2024-10-03 13:45:00,227.66,227.97,227.64,227.79,2364.0,227.66,227.97,227.64,227.79,2364.0
2024-10-03 13:50:00,227.88,228.0,227.67,227.67,2560.0,227.88,228.0,227.67,227.67,2560.0
2024-10-03 13:55:00,227.53,227.69,227.47,227.54,2500.0,227.53,227.69,227.47,227.54,2500.0
2024-10-03 14:00:00,227.62,227.79,227.42,227.45,3170.0,227.62,227.79,227.42,227.45,3170.0
2024-10-03 14:05:00,227.51,227.7,227.42,227.64,9008.0,227.51,227.7,227.42,227.64,9008.0
2024-10-03 14:10:00,227.64,228.04,227.63,227.99,3818.0,227.64,228.04,227.63,227.99,3818.0
2024-10-03 14:15:00,227.99,228.06,227.85,227.89,6867.0,227.99,228.06,227.85,227.89,6867.0
2024-10-03 14:20:00,227.89,227.94,227.65,227.94,3174.0,227.89,227.94,227.65,227.94,3174.0
2024-10-03 14:25:00,227.8,228.13,227.68,228.02,5000.0,227.8,228.13,227.68,228.02,5000.0
2024-10-03 14:30:00,227.89,227.89,227.66,227.71,3102.0,227.89,227.89,227.66,227.71,3102.0
2024-10-03 14:35:00,227.63,227.71,227.5,227.61,3206.0,227.63,227.71,227.5,227.61,3206.0
2024-10-03 14:40:00,227.62,227.63,227.44,227.44,4054.0,227.62,227.63,227.44,227.44,4054.0
2024-10-03 14:45:00,227.51,227.51,227.24,227.34,5571.0,227.51,227.51,227.24,227.34,5571.0
2024-10-03 14:50:00,227.34,227.52,227.22,227.39,5033.0,227.34,227.52,227.22,227.39,5033.0
2024-10-03 14:55:00,227.42,227.45,227.13,227.21,4070.0,227.42,227.45,227.13,227.21,4070.0
2024-10-03 15:00:00,227.15,227.35,227.07,227.19,7736.0,227.15,227.35,227.07,227.19,7736.0
2024-10-03 15:05:00,227.14,227.2,226.82,227.2,13627.0,227.14,227.2,226.82,227.2,13627.0
2024-10-03 15:10:00,227.14,227.29,226.88,227.12,3442.0,227.14,227.29,226.88,227.12,3442.0
2024-10-03 15:15:00,227.02,227.2,226.9,227.13,4850.0,227.02,227.2,226.9,227.13,4850.0
2024-10-03 15:20:00,227.13,227.21,226.94,226.95,6346.0,227.13,227.21,226.94,226.95,6346.0
2024-10-03 15:25:00,226.99,227.01,226.85,226.88,6613.0,226.99,227.01,226.85,226.88,6613.0
2024-10-03 15:30:00,226.87,227.21,226.84,227.12,4914.0,226.87,227.21,226.84,227.12,4914.0
2024-10-03 15:35:00,227.2,227.33,227.11,227.26,9233.0,227.2,227.33,227.11,227.26,9233.0
2024-10-03 15:40:00,227.33,227.33,227.03,227.03,9669.0,227.33,227.33,227.03,227.03,9669.0
2024-10-03 15:45:00,227.27,227.56,227.03,227.44,11569.0,227.27,227.56,227.03,227.44,11569.0
2024-10-03 15:50:00,227.43,227.49,226.82,227.15,19276.0,227.43,227.49,226.82,227.15,19276.0
2024-10-03 15:55:00,227.23,227.83,227.14,227.38,64449.0,227.23,227.83,227.14,227.38,64449.0
2024-10-04 09:30:00,230.88,230.88,228.73,229.65,8231.0,230.88,230.88,228.73,229.65,8231.0
2024-10-04 09:35:00,229.76,230.82,229.02,230.53,2800.0,229.76,230.82,229.02,230.53,2800.0
2024-10-04 09:40:00,230.53,231.01,230.19,230.19,1561.0,230.53,231.01,230.19,230.19,1561.0
2024-10-04 09:45:00,230.0,230.48,229.83,230.48,6922.0,230.0,230.48,229.83,230.48,6922.0
2024-10-04 09:50:00,230.14,231.05,230.13,230.85,6515.0,230.14,231.05,230.13,230.85,6515.0
2024-10-04 09:55:00,230.6,230.73,229.92,229.99,11890.0,230.6,230.73,229.92,229.99,11890.0
2024-10-04 10:00:00,229.99,230.37,229.99,230.28,4024.0,229.99,230.37,229.99,230.28,4024.0
2024-10-04 10:05:00,230.28,230.96,229.72,229.72,4747.0,230.28,230.96,229.72,229.72,4747.0
2024-10-04 10:10:00,229.47,230.14,229.46,230.13,4353.0,229.47,230.14,229.46,230.13,4353.0
2024-10-04 10:15:00,230.01,231.06,230.0,230.54,8803.0,230.01,231.06,230.0,230.54,8803.0
2024-10-04 10:20:00,230.35,230.42,228.9,229.28,4876.0,230.35,230.42,228.9,229.28,4876.0
2024-10-04 10:25:00,229.28,229.53,228.77,229.25,5642.0,229.28,229.53,228.77,229.25,5642.0
2024-10-04 10:30:00,228.97,230.25,228.61,228.61,12030.0,228.97,230.25,228.61,228.61,12030.0
2024-10-04 10:35:00,228.86,228.89,228.41,228.58,2105.0,228.86,228.89,228.41,228.58,2105.0
2024-10-04 10:40:00,228.7,228.95,228.63,228.95,2985.0,228.7,228.95,228.63,228.95,2985.0
2024-10-04 10:45:00,229.09,229.37,228.93,229.37,2110.0,229.09,229.37,228.93,229.37,2110.0
2024-10-04 10:50:00,229.81,229.94,229.62,229.67,2800.0,229.81,229.94,229.62,229.67,2800.0
2024-10-04 10:55:00,229.74,229.94,229.66,229.94,2270.0,229.74,229.94,229.66,229.94,2270.0
2024-10-04 11:00:00,229.99,230.11,229.77,229.87,6471.0,229.99,230.11,229.77,229.87,6471.0
2024-10-04 11:05:00,230.0,230.07,229.71,229.89,3516.0,230.0,230.07,229.71,229.89,3516.0
2024-10-04 11:10:00,229.91,230.27,229.57,229.57,4871.0,229.91,230.27,229.57,229.57,4871.0
2024-10-04 11:15:00,229.43,229.64,229.42,229.48,2688.0,229.43,229.64,229.42,229.48,2688.0
2024-10-04 11:20:00,229.43,229.44,228.71,228.85,3401.0,229.43,229.44,228.71,228.85,3401.0
2024-10-04 11:25:00,228.85,228.95,228.82,228.87,795.0,228.85,228.95,228.82,228.87,795.0
2024-10-04 11:30:00,228.85,229.09,228.83,229.09,1800.0,228.85,229.09,228.83,229.09,1800.0
2024-10-04 11:35:00,229.32,229.43,229.22,229.3,1100.0,229.32,229.43,229.22,229.3,1100.0
2024-10-04 11:40:00,229.41,229.67,229.28,229.47,800.0,229.41,229.67,229.28,229.47,800.0
2024-10-04 11:45:00,229.41,229.53,229.06,229.24,3628.0,229.41,229.53,229.06,229.24,3628.0
2024-10-04 11:50:00,229.27,229.44,229.27,229.44,400.0,229.27,229.44,229.27,229.44,400.0
2024-10-04 11:55:00,229.41,229.67,229.39,229.4,1696.0,229.41,229.67,229.39,229.4,1696.0
2024-10-04 12:00:00,229.61,229.64,229.3,229.41,1100.0,229.61,229.64,229.3,229.41,1100.0
2024-10-04 12:05:00,229.31,229.44,228.94,228.95,3519.0,229.31,229.44,228.94,228.95,3519.0
2024-10-04 12:10:00,228.94,229.08,228.84,228.84,1462.0,228.94,229.08,228.84,228.84,1462.0
2024-10-04 12:15:00,228.91,229.41,228.91,229.36,2350.0,228.91,229.41,228.91,229.36,2350.0
2024-10-04 12:20:00,229.42,229.44,229.12,229.18,1400.0,229.42,229.44,229.12,229.18,1400.0
2024-10-04 12:25:00,229.05,229.11,228.93,229.11,1339.0,229.05,229.11,228.93,229.11,1339.0
2024-10-04 12:30:00,228.95,229.16,228.91,229.1,800.0,228.95,229.16,228.91,229.1,800.0
2024-10-04 12:35:00,229.16,229.49,229.03,229.48,3386.0,229.16,229.49,229.03,229.48,3386.0
2024-10-04 12:40:00,229.21,229.57,229.21,229.56,1228.0,229.21,229.57,229.21,229.56,1228.0
2024-10-04 12:45:00,229.31,229.46,229.27,229.43,1276.0,229.31,229.46,229.27,229.43,1276.0
2024-10-04 12:50:00,229.53,229.55,229.21,229.29,3699.0,229.53,229.55,229.21,229.29,3699.0
2024-10-04 12:55:00,229.35,229.48,229.08,229.24,4364.0,229.35,229.48,229.08,229.24,4364.0
2024-10-04 13:00:00,229.05,229.23,229.05,229.23,460.0,229.05,229.23,229.05,229.23,460.0
2024-10-04 13:05:00,229.32,229.51,229.03,229.09,2706.0,229.32,229.51,229.03,229.09,2706.0
2024-10-04 13:10:00,229.13,229.42,229.12,229.36,1905.0,229.13,229.42,229.12,229.36,1905.0
2024-10-04 13:15:00,229.21,229.36,229.21,229.34,812.0,229.21,229.36,229.21,229.34,812.0
2024-10-04 13:20:00,229.35,229.39,229.2,229.22,2514.0,229.35,229.39,229.2,229.22,2514.0
2024-10-04 13:25:00,229.21,229.21,228.76,228.76,4145.0,229.21,229.21,228.76,228.76,4145.0
2024-10-04 13:30:00,228.72,228.78,228.61,228.77,1448.0,228.72,228.78,228.61,228.77,1448.0
2024-10-04 13:35:00,228.77,228.77,228.01,228.29,4900.0,228.77,228.77,228.01,228.29,4900.0
2024-10-04 13:40:00,228.34,228.49,228.34,228.49,600.0,228.34,228.49,228.34,228.49,600.0
2024-10-04 13:45:00,228.77,228.79,228.59,228.59,400.0,228.77,228.79,228.59,228.59,400.0
2024-10-04 13:50:00,228.59,228.64,228.48,228.54,2411.0,228.59,228.64,228.48,228.54,2411.0
2024-10-04 13:55:00,228.6,228.7,228.37,228.37,3950.0,228.6,228.7,228.37,228.37,3950.0
2024-10-04 14:00:00,228.6,228.6,228.09,228.1,1311.0,228.6,228.6,228.09,228.1,1311.0
2024-10-04 14:05:00,228.06,228.24,228.06,228.14,1137.0,228.06,228.24,228.06,228.14,1137.0
2024-10-04 14:10:00,228.17,228.31,228.16,228.21,1504.0,228.17,228.31,228.16,228.21,1504.0
2024-10-04 14:15:00,228.08,228.38,228.04,228.21,1825.0,228.08,228.38,228.04,228.21,1825.0
2024-10-04 14:20:00,228.21,228.9,228.21,228.9,3542.0,228.21,228.9,228.21,228.9,3542.0
2024-10-04 14:25:00,228.79,229.0,228.78,228.85,800.0,228.79,229.0,228.78,228.85,800.0
2024-10-04 14:30:00,228.73,228.95,228.55,228.87,3784.0,228.73,228.95,228.55,228.87,3784.0
2024-10-04 14:35:00,228.86,228.97,228.84,228.9,900.0,228.86,228.97,228.84,228.9,900.0
2024-10-04 14:40:00,228.85,228.98,228.8,228.83,4157.0,228.85,228.98,228.8,228.83,4157.0
2024-10-04 14:45:00,228.84,228.89,228.82,228.84,3459.0,228.84,228.89,228.82,228.84,3459.0
2024-10-04 14:50:00,228.85,229.02,228.71,228.82,6343.0,228.85,229.02,228.71,228.82,6343.0
2024-10-04 14:55:00,228.77,228.94,228.77,228.91,4208.0,228.77,228.94,228.77,228.91,4208.0
2024-10-04 15:00:00,228.86,228.9,228.58,228.72,2866.0,228.86,228.9,228.58,228.72,2866.0
2024-10-04 15:05:00,228.74,229.11,228.74,229.05,2432.0,228.74,229.11,228.74,229.05,2432.0
2024-10-04 15:10:00,228.97,229.07,228.72,228.81,5145.0,228.97,229.07,228.72,228.81,5145.0
2024-10-04 15:15:00,228.91,228.97,228.84,228.97,1945.0,228.91,228.97,228.84,228.97,1945.0
2024-10-04 15:20:00,228.92,229.38,228.84,229.23,3810.0,228.92,229.38,228.84,229.23,3810.0
2024-10-04 15:25:00,229.23,229.57,229.06,229.41,5093.0,229.23,229.57,229.06,229.41,5093.0
2024-10-04 15:30:00,229.27,229.55,229.04,229.53,6743.0,229.27,229.55,229.04,229.53,6743.0
2024-10-04 15:35:00,229.53,229.93,229.4,229.92,4704.0,229.53,229.93,229.4,229.92,4704.0
2024-10-04 15:40:00,229.77,229.86,229.67,229.78,3040.0,229.77,229.86,229.67,229.78,3040.0
2024-10-04 15:45:00,229.91,230.02,229.61,229.89,8054.0,229.91,230.02,229.61,229.89,8054.0
2024-10-04 15:50:00,229.86,229.86,229.42,229.49,9663.0,229.86,229.86,229.42,229.49,9663.0
2024-10-04 15:55:00,229.49,229.9,229.45,229.78,25679.0,229.49,229.9,229.45,229.78,25679.0
2024-10-07 09:30:00,227.24,227.48,224.56,225.69,16155.0,227.24,227.48,224.56,225.69,16155.0
2024-10-07 09:35:00,226.21,226.8,225.21,225.21,7059.0,226.21,226.8,225.21,225.21,7059.0
2024-10-07 09:40:00,225.8,226.35,225.16,226.3,6057.0,225.8,226.35,225.16,226.3,6057.0
2024-10-07 09:45:00,225.99,226.24,225.36,225.77,7251.0,225.99,226.24,225.36,225.77,7251.0
2024-10-07 09:50:00,225.47,225.83,224.62,225.5,20556.0,225.47,225.83,224.62,225.5,20556.0
2024-10-07 09:55:00,225.55,225.87,225.51,225.69,9809.0,225.55,225.87,225.51,225.69,9809.0
2024-10-07 10:00:00,225.77,227.0,225.76,226.52,11394.0,225.77,227.0,225.76,226.52,11394.0
2024-10-07 10:05:00,226.76,227.11,226.62,226.91,1370.0,226.76,227.11,226.62,226.91,1370.0
2024-10-07 10:10:00,227.28,227.46,227.16,227.27,1292.0,227.28,227.46,227.16,227.27,1292.0
2024-10-07 10:15:00,227.11,227.24,226.78,226.85,16969.0,227.11,227.24,226.78,226.85,16969.0
2024-10-07 10:20:00,226.81,226.81,226.46,226.46,1134.0,226.81,226.81,226.46,226.46,1134.0
2024-10-07 10:25:00,226.59,226.59,226.39,226.47,1525.0,226.59,226.59,226.39,226.47,1525.0
2024-10-07 10:30:00,226.65,226.65,226.07,226.21,6604.0,226.65,226.65,226.07,226.21,6604.0
2024-10-07 10:35:00,226.21,226.51,226.07,226.37,3847.0,226.21,226.51,226.07,226.37,3847.0
2024-10-07 10:40:00,226.13,226.27,225.92,226.18,2249.0,226.13,226.27,225.92,226.18,2249.0
2024-10-07 10:45:00,226.28,226.28,226.11,226.11,300.0,226.28,226.28,226.11,226.11,300.0
2024-10-07 10:50:00,226.17,226.33,226.0,226.17,2587.0,226.17,226.33,226.0,226.17,2587.0
2024-10-07 10:55:00,226.12,226.17,225.95,225.95,4503.0,226.12,226.17,225.95,225.95,4503.0
2024-10-07 11:00:00,225.94,225.94,225.43,225.55,2577.0,225.94,225.94,225.43,225.55,2577.0
2024-10-07 11:05:00,225.55,225.89,225.47,225.86,7739.0,225.55,225.89,225.47,225.86,7739.0
2024-10-07 11:10:00,225.99,226.0,225.86,226.0,1815.0,225.99,226.0,225.86,226.0,1815.0
2024-10-07 11:15:00,225.93,225.97,225.89,225.96,934.0,225.93,225.97,225.89,225.96,934.0
2024-10-07 11:20:00,225.97,226.22,225.88,225.99,4884.0,225.97,226.22,225.88,225.99,4884.0
2024-10-07 11:25:00,226.0,226.36,225.79,225.92,11889.0,226.0,226.36,225.79,225.92,11889.0
2024-10-07 11:30:00,225.91,226.02,225.78,225.93,10613.0,225.91,226.02,225.78,225.93,10613.0
2024-10-07 11:35:00,225.93,226.04,225.83,225.92,8361.0,225.93,226.04,225.83,225.92,8361.0
2024-10-07 11:40:00,225.86,226.4,225.86,226.03,8513.0,225.86,226.4,225.86,226.03,8513.0
2024-10-07 11:45:00,226.03,226.16,225.94,226.06,2593.0,226.03,226.16,225.94,226.06,2593.0
2024-10-07 11:50:00,226.12,226.37,226.03,226.03,3823.0,226.12,226.37,226.03,226.03,3823.0
2024-10-07 11:55:00,226.06,226.11,225.9,225.96,2325.0,226.06,226.11,225.9,225.96,2325.0
2024-10-07 12:00:00,225.98,226.13,225.98,226.13,1161.0,225.98,226.13,225.98,226.13,1161.0
2024-10-07 12:05:00,226.13,226.27,225.75,225.78,4349.0,226.13,226.27,225.75,225.78,4349.0
2024-10-07 12:10:00,225.66,225.78,225.49,225.66,4465.0,225.66,225.78,225.49,225.66,4465.0
2024-10-07 12:15:00,225.7,225.81,225.6,225.6,1964.0,225.7,225.81,225.6,225.6,1964.0
2024-10-07 12:20:00,225.59,225.66,225.53,225.66,2184.0,225.59,225.66,225.53,225.66,2184.0
2024-10-07 12:25:00,225.71,225.73,225.71,225.73,611.0,225.71,225.73,225.71,225.73,611.0
2024-10-07 12:30:00,225.73,225.73,225.47,225.68,2530.0,225.73,225.73,225.47,225.68,2530.0
2024-10-07 12:35:00,225.71,225.71,225.59,225.7,1598.0,225.71,225.71,225.59,225.7,1598.0
2024-10-07 12:40:00,225.7,225.7,225.56,225.7,2077.0,225.7,225.7,225.56,225.7,2077.0
2024-10-07 12:45:00,225.71,225.79,225.62,225.76,1319.0,225.71,225.79,225.62,225.76,1319.0
2024-10-07 12:50:00,225.79,226.08,225.7,226.03,4209.0,225.79,226.08,225.7,226.03,4209.0
2024-10-07 12:55:00,225.96,226.12,225.96,226.1,2482.0,225.96,226.12,225.96,226.1,2482.0
2024-10-07 13:00:00,226.08,226.45,226.05,226.34,5761.0,226.08,226.45,226.05,226.34,5761.0
2024-10-07 13:05:00,226.35,226.35,225.98,226.05,1450.0,226.35,226.35,225.98,226.05,1450.0
2024-10-07 13:10:00,226.05,226.22,226.05,226.11,4476.0,226.05,226.22,226.05,226.11,4476.0
2024-10-07 13:15:00,226.21,226.34,226.2,226.31,1593.0,226.21,226.34,226.2,226.31,1593.0
2024-10-07 13:20:00,226.31,226.32,225.9,225.94,3607.0,226.31,226.32,225.9,225.94,3607.0
2024-10-07 13:25:00,226.02,226.11,225.89,226.01,2145.0,226.02,226.11,225.89,226.01,2145.0
2024-10-07 13:30:00,225.85,225.91,225.6,225.62,2315.0,225.85,225.91,225.6,225.62,2315.0
2024-10-07 13:35:00,225.7,225.77,225.61,225.61,2023.0,225.7,225.77,225.61,225.61,2023.0
2024-10-07 13:40:00,225.53,225.57,225.36,225.47,1825.0,225.53,225.57,225.36,225.47,1825.0
2024-10-07 13:45:00,225.51,225.57,225.38,225.49,2145.0,225.51,225.57,225.38,225.49,2145.0
2024-10-07 13:50:00,225.49,225.67,225.38,225.67,4430.0,225.49,225.67,225.38,225.67,4430.0
2024-10-07 13:55:00,225.68,225.76,225.67,225.76,1200.0,225.68,225.76,225.67,225.76,1200.0
2024-10-07 14:00:00,225.73,225.73,225.16,225.16,3222.0,225.73,225.73,225.16,225.16,3222.0
2024-10-07 14:05:00,225.19,225.32,225.17,225.27,2919.0,225.19,225.32,225.17,225.27,2919.0
2024-10-07 14:10:00,225.29,225.6,225.29,225.5,4148.0,225.29,225.6,225.29,225.5,4148.0
2024-10-07 14:15:00,225.5,225.54,225.14,225.15,3773.0,225.5,225.54,225.14,225.15,3773.0
2024-10-07 14:20:00,225.22,225.37,225.22,225.22,1100.0,225.22,225.37,225.22,225.22,1100.0
2024-10-07 14:25:00,225.33,225.38,225.19,225.26,3411.0,225.33,225.38,225.19,225.26,3411.0
2024-10-07 14:30:00,225.15,225.37,224.41,225.2,6738.0,225.15,225.37,224.41,225.2,6738.0
2024-10-07 14:35:00,225.2,225.2,224.71,224.71,4182.0,225.2,225.2,224.71,224.71,4182.0
2024-10-07 14:40:00,224.87,225.02,224.75,224.87,2967.0,224.87,225.02,224.75,224.87,2967.0
2024-10-07 14:45:00,224.81,224.87,224.43,224.48,4855.0,224.81,224.87,224.43,224.48,4855.0
2024-10-07 14:50:00,224.62,225.08,224.49,225.04,42786.0,224.62,225.08,224.49,225.04,42786.0
2024-10-07 14:55:00,225.04,225.25,224.73,224.74,10135.0,225.04,225.25,224.73,224.74,10135.0
2024-10-07 15:00:00,224.67,224.94,224.58,224.94,8733.0,224.67,224.94,224.58,224.94,8733.0
2024-10-07 15:05:00,225.02,225.51,225.02,225.5,3823.0,225.02,225.51,225.02,225.5,3823.0
2024-10-07 15:10:00,225.55,225.68,225.34,225.47,10869.0,225.55,225.68,225.34,225.47,10869.0
2024-10-07 15:15:00,225.53,225.58,225.39,225.51,3357.0,225.53,225.58,225.39,225.51,3357.0
2024-10-07 15:20:00,225.48,225.68,225.48,225.51,4847.0,225.48,225.68,225.48,225.51,4847.0
2024-10-07 15:25:00,225.52,225.57,225.27,225.34,15943.0,225.52,225.57,225.27,225.34,15943.0
2024-10-07 15:30:00,225.34,225.35,225.05,225.06,7801.0,225.34,225.35,225.05,225.06,7801.0
2024-10-07 15:35:00,225.08,225.23,224.79,224.8,11542.0,225.08,225.23,224.79,224.8,11542.0
2024-10-07 15:40:00,224.92,224.93,224.65,224.74,10510.0,224.92,224.93,224.65,224.74,10510.0
2024-10-07 15:45:00,224.82,225.43,224.82,225.34,14987.0,224.82,225.43,224.82,225.34,14987.0
2024-10-07 15:50:00,225.36,226.14,225.34,225.68,20055.0,225.36,226.14,225.34,225.68,20055.0
2024-10-07 15:55:00,225.67,225.69,225.16,225.36,76752.0,225.67,225.69,225.16,225.36,76752.0
2024-10-08 09:30:00,225.05,226.27,225.05,226.19,10189.0,225.05,226.27,225.05,226.19,10189.0
2024-10-08 09:35:00,226.16,226.38,226.05,226.06,1500.0,226.16,226.38,226.05,226.06,1500.0
2024-10-08 09:40:00,226.11,226.61,226.1,226.36,10954.0,226.11,226.61,226.1,226.36,10954.0
2024-10-08 09:45:00,226.66,227.5,226.45,226.81,18539.0,226.66,227.5,226.45,226.81,18539.0
2024-10-08 09:50:00,226.8,227.04,226.53,227.04,5668.0,226.8,227.04,226.53,227.04,5668.0
2024-10-08 09:55:00,227.05,227.33,226.86,227.14,2205.0,227.05,227.33,226.86,227.14,2205.0
2024-10-08 10:00:00,227.19,227.19,226.62,226.99,3858.0,227.19,227.19,226.62,226.99,3858.0
2024-10-08 10:05:00,227.19,227.19,226.24,226.24,3904.0,227.19,227.19,226.24,226.24,3904.0
2024-10-08 10:10:00,226.07,226.15,225.81,225.91,4637.0,226.07,226.15,225.81,225.91,4637.0
2024-10-08 10:15:00,225.91,226.04,225.87,225.94,2075.0,225.91,226.04,225.87,225.94,2075.0
2024-10-08 10:20:00,225.94,226.07,225.86,225.92,3502.0,225.94,226.07,225.86,225.92,3502.0
2024-10-08 10:25:00,226.08,226.45,226.07,226.42,6272.0,226.08,226.45,226.07,226.42,6272.0
2024-10-08 10:30:00,226.37,226.54,226.35,226.43,2100.0,226.37,226.54,226.35,226.43,2100.0
2024-10-08 10:35:00,226.42,226.53,226.28,226.28,5004.0,226.42,226.53,226.28,226.28,5004.0
2024-10-08 10:40:00,226.42,227.32,226.16,226.62,6242.0,226.42,227.32,226.16,226.62,6242.0
2024-10-08 10:45:00,226.73,227.25,226.73,227.03,1066.0,226.73,227.25,226.73,227.03,1066.0
2024-10-08 10:50:00,227.14,227.15,226.83,226.94,2055.0,227.14,227.15,226.83,226.94,2055.0
2024-10-08 10:55:00,227.12,227.17,226.97,227.05,2161.0,227.12,227.17,226.97,227.05,2161.0
2024-10-08 11:00:00,227.07,227.07,227.0,227.06,1367.0,227.07,227.07,227.0,227.06,1367.0
2024-10-08 11:05:00,226.95,227.26,226.95,227.09,2462.0,226.95,227.26,226.95,227.09,2462.0
2024-10-08 11:10:00,227.15,227.16,227.03,227.1,925.0,227.15,227.16,227.03,227.1,925.0
2024-10-08 11:15:00,226.96,227.35,226.88,227.35,2810.0,226.96,227.35,226.88,227.35,2810.0
2024-10-08 11:20:00,227.2,227.3,227.07,227.08,1312.0,227.2,227.3,227.07,227.08,1312.0
2024-10-08 11:25:00,227.2,227.2,227.08,227.08,852.0,227.2,227.2,227.08,227.08,852.0
2024-10-08 11:30:00,227.17,227.43,226.93,227.43,7938.0,227.17,227.43,226.93,227.43,7938.0
2024-10-08 11:35:00,227.3,227.45,227.18,227.45,8234.0,227.3,227.45,227.18,227.45,8234.0
2024-10-08 11:40:00,227.46,227.74,227.45,227.61,1199.0,227.46,227.74,227.45,227.61,1199.0
2024-10-08 11:45:00,227.63,227.79,227.32,227.33,2023.0,227.63,227.79,227.32,227.33,2023.0
2024-10-08 11:50:00,227.22,227.25,227.17,227.18,1100.0,227.22,227.25,227.17,227.18,1100.0
2024-10-08 11:55:00,227.08,227.3,226.98,227.28,6358.0,227.08,227.3,226.98,227.28,6358.0
2024-10-08 12:00:00,227.51,227.51,227.11,227.19,1924.0,227.51,227.51,227.11,227.19,1924.0
2024-10-08 12:05:00,227.22,227.23,227.02,227.03,1417.0,227.22,227.23,227.02,227.03,1417.0
2024-10-08 12:10:00,227.02,227.15,226.71,226.81,1775.0,227.02,227.15,226.71,226.81,1775.0
2024-10-08 12:15:00,226.71,226.72,226.69,226.69,616.0,226.71,226.72,226.69,226.69,616.0
2024-10-08 12:20:00,226.69,226.69,226.68,226.69,400.0,226.69,226.69,226.68,226.69,400.0
2024-10-08 12:25:00,226.67,226.8,226.66,226.7,2583.0,226.67,226.8,226.66,226.7,2583.0
2024-10-08 12:30:00,226.7,226.93,226.7,226.86,2309.0,226.7,226.93,226.7,226.86,2309.0
2024-10-08 12:35:00,226.86,227.11,226.78,227.04,4266.0,226.86,227.11,226.78,227.04,4266.0
2024-10-08 12:40:00,227.15,227.15,226.93,226.94,957.0,227.15,227.15,226.93,226.94,957.0
2024-10-08 12:45:00,226.98,226.98,226.73,226.73,1817.0,226.98,226.98,226.73,226.73,1817.0
2024-10-08 12:50:00,226.69,226.73,226.67,226.73,725.0,226.69,226.73,226.67,226.73,725.0
2024-10-08 12:55:00,226.76,226.76,226.68,226.69,300.0,226.76,226.76,226.68,226.69,300.0
2024-10-08 13:00:00,226.7,226.7,226.4,226.4,1855.0,226.7,226.7,226.4,226.4,1855.0
2024-10-08 13:05:00,226.37,226.37,225.95,225.99,1162.0,226.37,226.37,225.95,225.99,1162.0
2024-10-08 13:10:00,225.97,226.13,225.92,226.13,2305.0,225.97,226.13,225.92,226.13,2305.0
2024-10-08 13:15:00,226.08,226.08,225.86,225.86,1478.0,226.08,226.08,225.86,225.86,1478.0
2024-10-08 13:20:00,225.85,226.01,225.77,225.96,9037.0,225.85,226.01,225.77,225.96,9037.0
2024-10-08 13:25:00,225.9,226.18,225.8,225.86,3561.0,225.9,226.18,225.8,225.86,3561.0
2024-10-08 13:30:00,225.76,225.91,225.53,225.53,10101.0,225.76,225.91,225.53,225.53,10101.0
2024-10-08 13:35:00,225.61,225.79,225.6,225.62,6125.0,225.61,225.79,225.6,225.62,6125.0
2024-10-08 13:40:00,225.63,225.63,225.58,225.58,200.0,225.63,225.63,225.58,225.58,200.0
2024-10-08 13:45:00,225.7,225.7,225.53,225.58,4326.0,225.7,225.7,225.53,225.58,4326.0
2024-10-08 13:50:00,225.65,226.01,225.65,225.91,5371.0,225.65,226.01,225.65,225.91,5371.0
2024-10-08 13:55:00,225.95,226.36,225.89,226.36,5849.0,225.95,226.36,225.89,226.36,5849.0
2024-10-08 14:00:00,226.41,226.51,226.17,226.51,5000.0,226.41,226.51,226.17,226.51,5000.0
2024-10-08 14:05:00,226.54,226.67,226.37,226.39,1997.0,226.54,226.67,226.37,226.39,1997.0
2024-10-08 14:10:00,226.41,226.63,226.4,226.63,880.0,226.41,226.63,226.4,226.63,880.0
2024-10-08 14:15:00,226.49,226.49,226.47,226.47,329.0,226.49,226.49,226.47,226.47,329.0
2024-10-08 14:20:00,226.48,226.48,226.19,226.34,4134.0,226.48,226.48,226.19,226.34,4134.0
2024-10-08 14:25:00,226.38,226.59,226.38,226.52,2483.0,226.38,226.59,226.38,226.52,2483.0
2024-10-08 14:30:00,226.47,226.63,226.46,226.63,2602.0,226.47,226.63,226.46,226.63,2602.0
2024-10-08 14:35:00,226.65,226.99,226.64,226.88,2109.0,226.65,226.99,226.64,226.88,2109.0
2024-10-08 14:40:00,226.86,226.86,226.65,226.71,1743.0,226.86,226.86,226.65,226.71,1743.0
2024-10-08 14:45:00,226.67,226.73,226.56,226.65,2411.0,226.67,226.73,226.56,226.65,2411.0
2024-10-08 14:50:00,226.64,226.88,226.64,226.8,3548.0,226.64,226.88,226.64,226.8,3548.0
2024-10-08 14:55:00,226.79,226.92,226.69,226.77,2350.0,226.79,226.92,226.69,226.77,2350.0
2024-10-08 15:00:00,226.68,226.75,226.58,226.74,2749.0,226.68,226.75,226.58,226.74,2749.0
2024-10-08 15:05:00,226.67,226.74,226.5,226.61,2729.0,226.67,226.74,226.5,226.61,2729.0
2024-10-08 15:10:00,226.56,226.74,226.56,226.72,2665.0,226.56,226.74,226.56,226.72,2665.0
2024-10-08 15:15:00,226.65,226.76,226.54,226.59,2834.0,226.65,226.76,226.54,226.59,2834.0
2024-10-08 15:20:00,226.59,226.6,226.49,226.54,2307.0,226.59,226.6,226.49,226.54,2307.0
2024-10-08 15:25:00,226.47,226.48,226.38,226.39,3870.0,226.47,226.48,226.38,226.39,3870.0
2024-10-08 15:30:00,226.39,226.63,226.31,226.6,5413.0,226.39,226.63,226.31,226.6,5413.0
2024-10-08 15:35:00,226.63,226.76,226.5,226.65,3034.0,226.63,226.76,226.5,226.65,3034.0
2024-10-08 15:40:00,226.65,226.96,226.64,226.71,7123.0,226.65,226.96,226.64,226.71,7123.0
2024-10-08 15:45:00,226.67,226.67,226.28,226.31,13787.0,226.67,226.67,226.28,226.31,13787.0
2024-10-08 15:50:00,226.29,226.72,226.09,226.58,16347.0,226.29,226.72,226.09,226.58,16347.0
2024-10-08 15:55:00,226.61,226.87,226.35,226.77,78380.0,226.61,226.87,226.35,226.77,78380.0
2024-10-09 09:30:00,227.52,227.52,227.52,227.52,3633.0,227.52,227.52,227.52,227.52,3633.0
2024-10-09 09:35:00,227.37,227.38,226.6,226.6,596.0,227.37,227.38,226.6,226.6,596.0
2024-10-09 09:40:00,227.54,227.85,227.44,227.46,1400.0,227.54,227.85,227.44,227.46,1400.0
2024-10-09 09:45:00,227.39,227.76,227.29,227.52,26983.0,227.39,227.76,227.29,227.52,26983.0
2024-10-09 09:50:00,227.58,228.11,227.5,227.63,2206.0,227.58,228.11,227.5,227.63,2206.0
2024-10-09 09:55:00,227.5,228.08,227.24,228.08,3321.0,227.5,228.08,227.24,228.08,3321.0
2024-10-09 10:00:00,228.08,228.49,228.07,228.17,3561.0,228.08,228.49,228.07,228.17,3561.0
2024-10-09 10:05:00,228.31,228.81,228.31,228.7,6016.0,228.31,228.81,228.31,228.7,6016.0
2024-10-09 10:10:00,228.7,228.75,228.69,228.74,1243.0,228.7,228.75,228.69,228.74,1243.0
2024-10-09 10:15:00,228.6,228.74,228.07,228.2,13430.0,228.6,228.74,228.07,228.2,13430.0
2024-10-09 10:20:00,227.96,228.22,227.58,227.58,5588.0,227.96,228.22,227.58,227.58,5588.0
2024-10-09 10:25:00,227.51,227.65,227.39,227.5,6855.0,227.51,227.65,227.39,227.5,6855.0
2024-10-09 10:30:00,227.5,227.62,227.35,227.46,2157.0,227.5,227.62,227.35,227.46,2157.0
2024-10-09 10:35:00,227.35,227.75,227.35,227.62,3856.0,227.35,227.75,227.35,227.62,3856.0
2024-10-09 10:40:00,227.47,227.71,227.32,227.53,4194.0,227.47,227.71,227.32,227.53,4194.0
2024-10-09 10:45:00,227.5,227.81,227.49,227.81,17441.0,227.5,227.81,227.49,227.81,17441.0
2024-10-09 10:50:00,227.76,228.3,227.76,228.15,4384.0,227.76,228.3,227.76,228.15,4384.0
2024-10-09 10:55:00,228.32,228.38,228.16,228.34,6603.0,228.32,228.38,228.16,228.34,6603.0
2024-10-09 11:00:00,228.34,228.37,228.06,228.06,2688.0,228.34,228.37,228.06,228.06,2688.0
2024-10-09 11:05:00,228.18,228.27,228.17,228.27,825.0,228.18,228.27,228.17,228.27,825.0
2024-10-09 11:10:00,228.32,228.37,228.32,228.37,1001.0,228.32,228.37,228.32,228.37,1001.0
2024-10-09 11:15:00,228.41,228.47,228.31,228.4,2254.0,228.41,228.47,228.31,228.4,2254.0
2024-10-09 11:20:00,228.5,228.72,228.42,228.52,2820.0,228.5,228.72,228.42,228.52,2820.0
2024-10-09 11:25:00,228.6,228.69,228.4,228.69,2639.0,228.6,228.69,228.4,228.69,2639.0
2024-10-09 11:30:00,228.56,229.13,228.55,229.12,8827.0,228.56,229.13,228.55,229.12,8827.0
2024-10-09 11:35:00,229.06,229.23,229.06,229.08,6130.0,229.06,229.23,229.06,229.08,6130.0
2024-10-09 11:40:00,229.08,229.36,229.01,229.08,4816.0,229.08,229.36,229.01,229.08,4816.0
2024-10-09 11:45:00,229.18,229.51,229.08,229.33,3002.0,229.18,229.51,229.08,229.33,3002.0
2024-10-09 11:50:00,229.34,229.88,229.34,229.72,3879.0,229.34,229.88,229.34,229.72,3879.0
2024-10-09 11:55:00,229.67,229.67,229.25,229.31,2521.0,229.67,229.67,229.25,229.31,2521.0
2024-10-09 12:00:00,229.23,229.38,229.06,229.11,2417.0,229.23,229.38,229.06,229.11,2417.0
2024-10-09 12:05:00,228.92,229.07,228.72,229.04,6306.0,228.92,229.07,228.72,229.04,6306.0
2024-10-09 12:10:00,229.14,229.22,229.05,229.13,1808.0,229.14,229.22,229.05,229.13,1808.0
2024-10-09 12:15:00,229.02,229.14,228.85,228.92,1619.0,229.02,229.14,228.85,228.92,1619.0
2024-10-09 12:20:00,228.89,229.13,228.89,229.03,3071.0,228.89,229.13,228.89,229.03,3071.0
2024-10-09 12:25:00,229.1,229.17,228.95,229.04,1009.0,229.1,229.17,228.95,229.04,1009.0
2024-10-09 12:30:00,228.97,229.02,228.75,228.8,2700.0,228.97,229.02,228.75,228.8,2700.0
2024-10-09 12:35:00,228.73,228.82,228.72,228.72,2678.0,228.73,228.82,228.72,228.72,2678.0
2024-10-09 12:40:00,228.67,228.76,228.67,228.73,4390.0,228.67,228.76,228.67,228.73,4390.0
2024-10-09 12:45:00,228.71,228.79,228.7,228.73,4791.0,228.71,228.79,228.7,228.73,4791.0
2024-10-09 12:50:00,228.73,228.73,228.43,228.45,3080.0,228.73,228.73,228.43,228.45,3080.0
2024-10-09 12:55:00,228.37,228.58,228.36,228.51,1993.0,228.37,228.58,228.36,228.51,1993.0
2024-10-09 13:00:00,228.41,228.47,228.08,228.21,2129.0,228.41,228.47,228.08,228.21,2129.0
2024-10-09 13:05:00,228.19,228.26,228.0,228.0,4987.0,228.19,228.26,228.0,228.0,4987.0
2024-10-09 13:10:00,228.0,228.21,227.99,228.05,2585.0,228.0,228.21,227.99,228.05,2585.0
2024-10-09 13:15:00,228.13,228.68,228.13,228.5,2661.0,228.13,228.68,228.13,228.5,2661.0
2024-10-09 13:20:00,228.45,228.71,228.42,228.71,1362.0,228.45,228.71,228.42,228.71,1362.0
2024-10-09 13:25:00,228.71,228.71,228.3,228.3,2594.0,228.71,228.71,228.3,228.3,2594.0
2024-10-09 13:30:00,228.28,228.31,228.0,228.12,4466.0,228.28,228.31,228.0,228.12,4466.0
2024-10-09 13:35:00,228.0,228.06,227.97,228.05,510.0,228.0,228.06,227.97,228.05,510.0
2024-10-09 13:40:00,227.95,228.01,227.92,228.0,1194.0,227.95,228.01,227.92,228.0,1194.0
2024-10-09 13:45:00,228.0,228.0,227.73,227.74,509.0,228.0,228.0,227.73,227.74,509.0
2024-10-09 13:50:00,227.78,227.78,227.39,227.4,3173.0,227.78,227.78,227.39,227.4,3173.0
2024-10-09 13:55:00,227.4,227.69,227.22,227.23,5770.0,227.4,227.69,227.22,227.23,5770.0
2024-10-09 14:00:00,227.44,227.85,227.33,227.83,1975.0,227.44,227.85,227.33,227.83,1975.0
2024-10-09 14:05:00,228.01,228.37,227.99,228.37,880.0,228.01,228.37,227.99,228.37,880.0
2024-10-09 14:10:00,228.34,228.35,228.1,228.3,1856.0,228.34,228.35,228.1,228.3,1856.0
2024-10-09 14:15:00,228.32,228.32,228.31,228.31,500.0,228.32,228.32,228.31,228.31,500.0
2024-10-09 14:20:00,228.27,228.27,227.96,228.03,2868.0,228.27,228.27,227.96,228.03,2868.0
2024-10-09 14:25:00,228.03,228.03,227.82,227.85,2608.0,228.03,228.03,227.82,227.85,2608.0
2024-10-09 14:30:00,227.92,227.96,227.92,227.92,800.0,227.92,227.96,227.92,227.92,800.0
2024-10-09 14:35:00,227.93,228.19,227.92,228.09,1833.0,227.93,228.19,227.92,228.09,1833.0
2024-10-09 14:40:00,228.09,228.17,228.08,228.1,800.0,228.09,228.17,228.08,228.1,800.0
2024-10-09 14:45:00,228.19,228.3,228.19,228.3,401.0,228.19,228.3,228.19,228.3,401.0
2024-10-09 14:50:00,228.44,228.44,228.24,228.24,2065.0,228.44,228.44,228.24,228.24,2065.0
2024-10-09 14:55:00,228.26,228.27,228.04,228.06,3056.0,228.26,228.27,228.04,228.06,3056.0
2024-10-09 15:00:00,228.29,228.32,228.06,228.19,1007.0,228.29,228.32,228.06,228.19,1007.0
2024-10-09 15:05:00,228.06,228.45,228.06,228.45,2745.0,228.06,228.45,228.06,228.45,2745.0
2024-10-09 15:10:00,228.23,228.3,228.11,228.3,2999.0,228.23,228.3,228.11,228.3,2999.0
2024-10-09 15:15:00,228.23,228.61,228.23,228.49,7564.0,228.23,228.61,228.23,228.49,7564.0
2024-10-09 15:20:00,228.6,228.61,228.41,228.49,2871.0,228.6,228.61,228.41,228.49,2871.0
2024-10-09 15:25:00,228.49,228.57,228.23,228.24,2611.0,228.49,228.57,228.23,228.24,2611.0
2024-10-09 15:30:00,228.31,228.76,228.21,228.76,5989.0,228.31,228.76,228.21,228.76,5989.0
2024-10-09 15:35:00,228.76,228.77,228.38,228.48,4664.0,228.76,228.77,228.38,228.48,4664.0
2024-10-09 15:40:00,228.34,228.6,228.29,228.42,5930.0,228.34,228.6,228.29,228.42,5930.0
2024-10-09 15:45:00,228.27,228.79,228.25,228.79,6468.0,228.27,228.79,228.25,228.79,6468.0
2024-10-09 15:50:00,228.73,229.26,228.7,229.05,12638.0,228.73,229.26,228.7,229.05,12638.0
2024-10-09 15:55:00,229.15,229.24,228.63,228.73,50143.0,229.15,229.24,228.63,228.73,50143.0
2024-10-10 09:30:00,227.0,227.03,226.77,226.78,3463.0,227.0,227.03,226.77,226.78,3463.0
2024-10-10 09:35:00,227.27,227.27,226.15,226.84,1067.0,227.27,227.27,226.15,226.84,1067.0
2024-10-10 09:40:00,226.83,227.55,226.2,227.55,1249.0,226.83,227.55,226.2,227.55,1249.0
2024-10-10 09:45:00,227.52,228.23,227.51,228.22,1439.0,227.52,228.23,227.51,228.22,1439.0
2024-10-10 09:50:00,227.88,229.1,227.5,228.13,3489.0,227.88,229.1,227.5,228.13,3489.0
2024-10-10 09:55:00,228.44,229.2,228.23,228.3,4058.0,228.44,229.2,228.23,228.3,4058.0
2024-10-10 10:00:00,228.01,228.87,228.01,228.79,5685.0,228.01,228.87,228.01,228.79,5685.0
2024-10-10 10:05:00,228.91,229.14,228.6,229.14,6472.0,228.91,229.14,228.6,229.14,6472.0
2024-10-10 10:10:00,229.09,230.0,229.0,230.0,2751.0,229.09,230.0,229.0,230.0,2751.0
2024-10-10 10:15:00,229.86,230.39,229.74,230.03,3613.0,229.86,230.39,229.74,230.03,3613.0
2024-10-10 10:20:00,229.98,230.78,229.98,230.54,13838.0,229.98,230.78,229.98,230.54,13838.0
2024-10-10 10:25:00,230.61,230.78,230.11,230.23,3394.0,230.61,230.78,230.11,230.23,3394.0
2024-10-10 10:30:00,230.19,230.85,230.13,230.48,3771.0,230.19,230.85,230.13,230.48,3771.0
2024-10-10 10:35:00,230.7,231.09,230.7,230.96,2743.0,230.7,231.09,230.7,230.96,2743.0
2024-10-10 10:40:00,231.1,231.32,230.83,231.24,4316.0,231.1,231.32,230.83,231.24,4316.0
2024-10-10 10:45:00,231.03,231.24,230.91,231.24,7201.0,231.03,231.24,230.91,231.24,7201.0
2024-10-10 10:50:00,231.29,231.29,230.89,230.97,2606.0,231.29,231.29,230.89,230.97,2606.0
2024-10-10 10:55:00,230.92,231.21,230.85,231.11,2812.0,230.92,231.21,230.85,231.11,2812.0
2024-10-10 11:00:00,231.32,231.53,231.32,231.49,1421.0,231.32,231.53,231.32,231.49,1421.0
2024-10-10 11:05:00,231.68,232.47,231.67,232.46,2525.0,231.68,232.47,231.67,232.46,2525.0
2024-10-10 11:10:00,232.45,232.83,232.27,232.83,3584.0,232.45,232.83,232.27,232.83,3584.0
2024-10-10 11:15:00,232.74,232.74,232.41,232.66,4198.0,232.74,232.74,232.41,232.66,4198.0
2024-10-10 11:20:00,232.85,232.85,232.18,232.28,7926.0,232.85,232.85,232.18,232.28,7926.0
2024-10-10 11:25:00,232.2,232.2,231.92,232.13,3855.0,232.2,232.2,231.92,232.13,3855.0
2024-10-10 11:30:00,232.22,232.26,232.22,232.26,200.0,232.22,232.26,232.22,232.26,200.0
2024-10-10 11:35:00,232.31,232.31,232.0,232.1,3841.0,232.31,232.31,232.0,232.1,3841.0
2024-10-10 11:40:00,231.97,232.04,231.92,231.98,2566.0,231.97,232.04,231.92,231.98,2566.0
2024-10-10 11:45:00,231.92,231.94,231.82,231.94,438.0,231.92,231.94,231.82,231.94,438.0
2024-10-10 11:50:00,231.94,231.94,231.57,231.92,8259.0,231.94,231.94,231.57,231.92,8259.0
2024-10-10 11:55:00,232.06,232.13,231.71,231.87,4534.0,232.06,232.13,231.71,231.87,4534.0
2024-10-10 12:00:00,231.97,231.99,231.62,231.69,3129.0,231.97,231.99,231.62,231.69,3129.0
2024-10-10 12:05:00,231.82,231.82,231.31,231.41,3890.0,231.82,231.82,231.31,231.41,3890.0
2024-10-10 12:10:00,231.41,231.48,231.36,231.44,3971.0,231.41,231.48,231.36,231.44,3971.0
2024-10-10 12:15:00,231.41,231.41,231.23,231.32,913.0,231.41,231.41,231.23,231.32,913.0
2024-10-10 12:20:00,231.22,231.57,231.21,231.44,2547.0,231.22,231.57,231.21,231.44,2547.0
2024-10-10 12:25:00,231.52,231.56,231.48,231.56,811.0,231.52,231.56,231.48,231.56,811.0
2024-10-10 12:30:00,231.59,231.59,231.41,231.41,2405.0,231.59,231.59,231.41,231.41,2405.0
2024-10-10 12:35:00,231.5,231.59,231.49,231.59,725.0,231.5,231.59,231.49,231.59,725.0
2024-10-10 12:40:00,231.59,231.59,230.8,230.86,3741.0,231.59,231.59,230.8,230.86,3741.0
2024-10-10 12:45:00,230.9,230.9,230.67,230.76,1458.0,230.9,230.9,230.67,230.76,1458.0
2024-10-10 12:50:00,230.86,230.86,230.67,230.67,1007.0,230.86,230.86,230.67,230.67,1007.0
2024-10-10 12:55:00,230.7,230.78,230.58,230.64,3772.0,230.7,230.78,230.58,230.64,3772.0
2024-10-10 13:00:00,230.64,230.71,230.56,230.57,1475.0,230.64,230.71,230.56,230.57,1475.0
2024-10-10 13:05:00,230.38,230.55,230.22,230.31,2150.0,230.38,230.55,230.22,230.31,2150.0
2024-10-10 13:10:00,230.29,230.33,230.14,230.15,2488.0,230.29,230.33,230.14,230.15,2488.0
2024-10-10 13:15:00,230.16,230.32,229.91,230.16,3517.0,230.16,230.32,229.91,230.16,3517.0
2024-10-10 13:20:00,230.3,230.33,230.29,230.33,600.0,230.3,230.33,230.29,230.33,600.0
2024-10-10 13:25:00,230.3,230.3,230.1,230.1,2370.0,230.3,230.3,230.1,230.1,2370.0
2024-10-10 13:30:00,230.1,230.22,229.9,230.21,2098.0,230.1,230.22,229.9,230.21,2098.0
2024-10-10 13:35:00,230.16,230.3,229.87,229.87,1737.0,230.16,230.3,229.87,229.87,1737.0
2024-10-10 13:40:00,229.87,229.99,229.73,229.97,1600.0,229.87,229.99,229.73,229.97,1600.0
2024-10-10 13:45:00,230.01,230.04,229.73,229.73,1860.0,230.01,230.04,229.73,229.73,1860.0
2024-10-10 13:50:00,229.74,229.74,229.44,229.66,800.0,229.74,229.74,229.44,229.66,800.0
2024-10-10 13:55:00,229.72,230.01,229.61,230.01,1996.0,229.72,230.01,229.61,230.01,1996.0
2024-10-10 14:00:00,229.92,230.08,229.81,229.81,6368.0,229.92,230.08,229.81,229.81,6368.0
2024-10-10 14:05:00,229.86,229.87,229.61,229.66,2545.0,229.86,229.87,229.61,229.66,2545.0
2024-10-10 14:10:00,229.51,230.01,229.51,229.83,3960.0,229.51,230.01,229.51,229.83,3960.0
2024-10-10 14:15:00,229.69,229.99,229.58,229.72,6501.0,229.69,229.99,229.58,229.72,6501.0
2024-10-10 14:20:00,229.59,229.69,229.58,229.68,4874.0,229.59,229.69,229.58,229.68,4874.0
2024-10-10 14:25:00,229.61,229.61,229.35,229.35,3729.0,229.61,229.61,229.35,229.35,3729.0
2024-10-10 14:30:00,229.35,229.58,229.26,229.55,5394.0,229.35,229.58,229.26,229.55,5394.0
2024-10-10 14:35:00,229.51,229.89,229.5,229.75,3786.0,229.51,229.89,229.5,229.75,3786.0
2024-10-10 14:40:00,229.7,229.76,229.31,229.53,4536.0,229.7,229.76,229.31,229.53,4536.0
2024-10-10 14:45:00,229.42,229.62,229.42,229.45,1810.0,229.42,229.62,229.42,229.45,1810.0
2024-10-10 14:50:00,229.38,229.51,229.38,229.45,2206.0,229.38,229.51,229.38,229.45,2206.0
2024-10-10 14:55:00,229.54,229.54,229.26,229.47,1607.0,229.54,229.54,229.26,229.47,1607.0
2024-10-10 15:00:00,229.38,229.46,229.26,229.26,4072.0,229.38,229.46,229.26,229.26,4072.0
2024-10-10 15:05:00,229.35,229.5,229.3,229.3,2102.0,229.35,229.5,229.3,229.3,2102.0
2024-10-10 15:10:00,229.42,229.42,229.21,229.3,3893.0,229.42,229.42,229.21,229.3,3893.0
2024-10-10 15:15:00,229.32,229.32,229.1,229.28,2398.0,229.32,229.32,229.1,229.28,2398.0
2024-10-10 15:20:00,229.29,229.44,229.19,229.22,5592.0,229.29,229.44,229.19,229.22,5592.0
2024-10-10 15:25:00,229.22,229.38,229.22,229.33,1792.0,229.22,229.38,229.22,229.33,1792.0
2024-10-10 15:30:00,229.37,229.66,229.37,229.64,4586.0,229.37,229.66,229.37,229.64,4586.0
2024-10-10 15:35:00,229.64,229.86,229.58,229.64,3947.0,229.64,229.86,229.58,229.64,3947.0
2024-10-10 15:40:00,229.76,229.77,229.3,229.45,5450.0,229.76,229.77,229.3,229.45,5450.0
2024-10-10 15:45:00,229.48,229.76,229.48,229.69,7273.0,229.48,229.76,229.48,229.69,7273.0
2024-10-10 15:50:00,229.66,230.31,229.62,230.22,10384.0,229.66,230.31,229.62,230.22,10384.0
2024-10-10 15:55:00,230.17,230.37,230.09,230.24,31103.0,230.17,230.37,230.09,230.24,31103.0
2024-10-11 09:30:00,229.97,231.08,229.97,230.56,6077.0,229.97,231.08,229.97,230.56,6077.0
2024-10-11 09:35:00,229.75,229.76,229.1,229.64,977.0,229.75,229.76,229.1,229.64,977.0
2024-10-11 09:40:00,229.64,229.95,228.96,229.35,1806.0,229.64,229.95,228.96,229.35,1806.0
2024-10-11 09:45:00,229.1,229.38,229.04,229.04,1000.0,229.1,229.38,229.04,229.04,1000.0
2024-10-11 09:50:00,229.03,229.8,229.03,229.7,2899.0,229.03,229.8,229.03,229.7,2899.0
2024-10-11 09:55:00,229.76,229.77,229.56,229.77,487.0,229.76,229.77,229.56,229.77,487.0
2024-10-11 10:00:00,229.64,229.97,229.55,229.89,5919.0,229.64,229.97,229.55,229.89,5919.0
2024-10-11 10:05:00,229.75,230.79,229.75,230.79,2474.0,229.75,230.79,229.75,230.79,2474.0
2024-10-11 10:10:00,230.86,231.74,230.86,231.46,2639.0,230.86,231.74,230.86,231.46,2639.0
2024-10-11 10:15:00,231.51,231.94,231.43,231.94,4245.0,231.51,231.94,231.43,231.94,4245.0
2024-10-11 10:20:00,231.87,231.87,231.35,231.59,6144.0,231.87,231.87,231.35,231.59,6144.0
2024-10-11 10:25:00,231.76,231.98,231.7,231.85,2357.0,231.76,231.98,231.7,231.85,2357.0
2024-10-11 10:30:00,231.72,231.72,231.33,231.5,3234.0,231.72,231.72,231.33,231.5,3234.0
2024-10-11 10:35:00,231.53,231.53,231.16,231.16,1858.0,231.53,231.53,231.16,231.16,1858.0
2024-10-11 10:40:00,231.37,231.57,231.33,231.41,2786.0,231.37,231.57,231.33,231.41,2786.0
2024-10-11 10:45:00,231.41,231.79,231.22,231.79,3248.0,231.41,231.79,231.22,231.79,3248.0
2024-10-11 10:50:00,231.87,232.21,231.87,232.17,2857.0,231.87,232.21,231.87,232.17,2857.0
2024-10-11 10:55:00,232.18,232.49,232.17,232.4,4019.0,232.18,232.49,232.17,232.4,4019.0
2024-10-11 11:00:00,232.31,232.42,231.98,232.08,3290.0,232.31,232.42,231.98,232.08,3290.0
2024-10-11 11:05:00,232.07,232.46,232.07,232.38,9832.0,232.07,232.46,232.07,232.38,9832.0
2024-10-11 11:10:00,232.31,232.49,232.31,232.37,2241.0,232.31,232.49,232.31,232.37,2241.0
2024-10-11 11:15:00,232.47,232.47,231.7,231.7,3077.0,232.47,232.47,231.7,231.7,3077.0
2024-10-11 11:20:00,231.61,231.68,231.36,231.37,4884.0,231.61,231.68,231.36,231.37,4884.0
2024-10-11 11:25:00,231.28,231.68,231.27,231.54,3201.0,231.28,231.68,231.27,231.54,3201.0
2024-10-11 11:30:00,231.54,231.96,231.54,231.96,2937.0,231.54,231.96,231.54,231.96,2937.0
2024-10-11 11:35:00,231.96,232.17,231.96,232.17,600.0,231.96,232.17,231.96,232.17,600.0
2024-10-11 11:40:00,232.18,232.35,232.08,232.17,8560.0,232.18,232.35,232.08,232.17,8560.0
2024-10-11 11:45:00,232.24,232.26,231.62,231.65,900.0,232.24,232.26,231.62,231.65,900.0
2024-10-11 11:50:00,231.61,231.61,231.61,231.61,200.0,231.61,231.61,231.61,231.61,200.0
2024-10-11 11:55:00,231.62,231.75,231.51,231.65,4717.0,231.62,231.75,231.51,231.65,4717.0
2024-10-11 12:00:00,231.65,231.65,231.34,231.34,1393.0,231.65,231.65,231.34,231.34,1393.0
2024-10-11 12:05:00,231.04,231.12,230.73,230.73,1733.0,231.04,231.12,230.73,230.73,1733.0
2024-10-11 12:10:00,230.66,230.67,230.65,230.67,2125.0,230.66,230.67,230.65,230.67,2125.0
2024-10-11 12:15:00,230.67,230.8,230.53,230.54,5495.0,230.67,230.8,230.53,230.54,5495.0
2024-10-11 12:20:00,230.49,230.5,230.38,230.38,412.0,230.49,230.5,230.38,230.38,412.0
2024-10-11 12:25:00,230.46,230.46,229.96,229.96,2025.0,230.46,230.46,229.96,229.96,2025.0
2024-10-11 12:30:00,229.96,230.27,229.93,230.11,6137.0,229.96,230.27,229.93,230.11,6137.0
2024-10-11 12:35:00,230.11,230.11,229.88,229.95,836.0,230.11,230.11,229.88,229.95,836.0
2024-10-11 12:40:00,229.98,229.98,229.89,229.89,600.0,229.98,229.98,229.89,229.89,600.0
2024-10-11 12:45:00,229.92,229.94,229.66,229.66,4024.0,229.92,229.94,229.66,229.66,4024.0
2024-10-11 12:50:00,229.71,229.89,229.71,229.86,1959.0,229.71,229.89,229.71,229.86,1959.0
2024-10-11 12:55:00,229.58,230.0,229.54,229.93,3814.0,229.58,230.0,229.54,229.93,3814.0
2024-10-11 13:00:00,229.95,229.97,229.62,229.73,2783.0,229.95,229.97,229.62,229.73,2783.0
2024-10-11 13:05:00,229.72,229.72,229.59,229.59,439.0,229.72,229.72,229.59,229.59,439.0
2024-10-11 13:10:00,229.73,229.74,229.68,229.74,900.0,229.73,229.74,229.68,229.74,900.0
2024-10-11 13:15:00,229.75,229.91,229.74,229.88,4748.0,229.75,229.91,229.74,229.88,4748.0
2024-10-11 13:20:00,229.98,230.22,229.98,230.22,5706.0,229.98,230.22,229.98,230.22,5706.0
2024-10-11 13:25:00,230.16,230.34,230.15,230.22,3148.0,230.16,230.34,230.15,230.22,3148.0
2024-10-11 13:30:00,230.42,230.48,230.35,230.45,1651.0,230.42,230.48,230.35,230.45,1651.0
2024-10-11 13:35:00,230.41,230.41,230.16,230.26,5602.0,230.41,230.41,230.16,230.26,5602.0
2024-10-11 13:40:00,230.37,230.47,230.33,230.37,2037.0,230.37,230.47,230.33,230.37,2037.0
2024-10-11 13:45:00,230.5,230.55,230.37,230.45,6040.0,230.5,230.55,230.37,230.45,6040.0
2024-10-11 13:50:00,230.45,230.51,230.34,230.4,3606.0,230.45,230.51,230.34,230.4,3606.0
2024-10-11 13:55:00,230.36,230.37,230.35,230.36,600.0,230.36,230.37,230.35,230.36,600.0
2024-10-11 14:00:00,230.36,230.38,230.27,230.32,3984.0,230.36,230.38,230.27,230.32,3984.0
2024-10-11 14:05:00,230.32,230.42,230.32,230.42,2449.0,230.32,230.42,230.32,230.42,2449.0
2024-10-11 14:10:00,230.42,230.56,230.32,230.36,4034.0,230.42,230.56,230.32,230.36,4034.0
2024-10-11 14:15:00,230.36,230.38,230.32,230.37,898.0,230.36,230.38,230.32,230.37,898.0
2024-10-11 14:20:00,230.37,230.37,230.07,230.08,2891.0,230.37,230.37,230.07,230.08,2891.0
2024-10-11 14:25:00,230.08,230.21,229.97,230.14,4999.0,230.08,230.21,229.97,230.14,4999.0
2024-10-11 14:30:00,230.06,230.15,229.81,229.89,2923.0,230.06,230.15,229.81,229.89,2923.0
2024-10-11 14:35:00,229.91,230.04,229.71,229.77,4070.0,229.91,230.04,229.71,229.77,4070.0
2024-10-11 14:40:00,229.77,229.89,229.69,229.81,6241.0,229.77,229.89,229.69,229.81,6241.0
2024-10-11 14:45:00,229.82,229.96,229.76,229.88,3374.0,229.82,229.96,229.76,229.88,3374.0
2024-10-11 14:50:00,229.89,229.93,229.8,229.87,5297.0,229.89,229.93,229.8,229.87,5297.0
2024-10-11 14:55:00,229.87,229.95,229.78,229.95,7012.0,229.87,229.95,229.78,229.95,7012.0
2024-10-11 15:00:00,229.95,229.95,229.53,229.55,5068.0,229.95,229.95,229.53,229.55,5068.0
2024-10-11 15:05:00,229.59,229.66,229.32,229.65,4924.0,229.59,229.66,229.32,229.65,4924.0
2024-10-11 15:10:00,229.67,230.04,229.65,230.02,5280.0,229.67,230.04,229.65,230.02,5280.0
2024-10-11 15:15:00,229.9,230.42,229.9,230.42,2578.0,229.9,230.42,229.9,230.42,2578.0
2024-10-11 15:20:00,230.46,230.49,229.97,229.98,3989.0,230.46,230.49,229.97,229.98,3989.0
2024-10-11 15:25:00,230.1,230.28,230.09,230.19,6172.0,230.1,230.28,230.09,230.19,6172.0
2024-10-11 15:30:00,230.13,230.45,230.05,230.35,8047.0,230.13,230.45,230.05,230.35,8047.0
2024-10-11 15:35:00,230.29,230.32,230.09,230.09,6313.0,230.29,230.32,230.09,230.09,6313.0
2024-10-11 15:40:00,230.07,230.3,230.0,230.2,5906.0,230.07,230.3,230.0,230.2,5906.0
2024-10-11 15:45:00,230.12,230.47,229.86,230.36,11714.0,230.12,230.47,229.86,230.36,11714.0
2024-10-11 15:50:00,230.25,230.6,230.08,230.23,12735.0,230.25,230.6,230.08,230.23,12735.0
2024-10-11 15:55:00,230.16,230.31,229.15,229.22,116965.0,230.16,230.31,229.15,229.22,116965.0
2024-10-14 09:30:00,229.28,229.46,228.66,228.66,18093.0,229.28,229.46,228.66,228.66,18093.0
2024-10-14 09:35:00,228.89,229.56,228.88,229.51,1220.0,228.89,229.56,228.88,229.51,1220.0
2024-10-14 09:40:00,229.13,229.63,229.12,229.18,1290.0,229.13,229.63,229.12,229.18,1290.0
2024-10-14 09:45:00,229.09,229.8,229.09,229.58,4847.0,229.09,229.8,229.09,229.58,4847.0
2024-10-14 09:50:00,229.85,230.07,229.51,229.52,4445.0,229.85,230.07,229.51,229.52,4445.0
2024-10-14 09:55:00,229.31,229.73,229.15,229.73,2882.0,229.31,229.73,229.15,229.73,2882.0
2024-10-14 10:00:00,229.66,231.16,229.63,231.16,3321.0,229.66,231.16,229.63,231.16,3321.0
2024-10-14 10:05:00,231.05,231.64,231.05,231.64,2075.0,231.05,231.64,231.05,231.64,2075.0
2024-10-14 10:10:00,231.49,231.49,230.63,230.64,5678.0,231.49,231.49,230.63,230.64,5678.0
2024-10-14 10:15:00,230.65,230.91,230.6,230.7,1120.0,230.65,230.91,230.6,230.7,1120.0
2024-10-14 10:20:00,230.62,230.66,230.18,230.18,2937.0,230.62,230.66,230.18,230.18,2937.0
2024-10-14 10:25:00,230.18,230.7,230.18,230.18,1250.0,230.18,230.7,230.18,230.18,1250.0
2024-10-14 10:30:00,230.23,230.69,230.19,230.32,1730.0,230.23,230.69,230.19,230.32,1730.0
2024-10-14 10:35:00,230.52,231.0,230.32,230.65,1894.0,230.52,231.0,230.32,230.65,1894.0
2024-10-14 10:40:00,230.95,230.95,230.2,230.2,1900.0,230.95,230.95,230.2,230.2,1900.0
2024-10-14 10:45:00,230.16,230.45,230.12,230.12,909.0,230.16,230.45,230.12,230.12,909.0
2024-10-14 10:50:00,230.12,231.04,230.08,231.04,11065.0,230.12,231.04,230.08,231.04,11065.0
2024-10-14 10:55:00,231.14,231.22,230.81,230.96,3145.0,231.14,231.22,230.81,230.96,3145.0
2024-10-14 11:00:00,231.0,231.15,230.72,230.99,3472.0,231.0,231.15,230.72,230.99,3472.0
2024-10-14 11:05:00,230.99,231.53,230.99,231.53,939.0,230.99,231.53,230.99,231.53,939.0
2024-10-14 11:10:00,231.5,231.9,231.44,231.9,2531.0,231.5,231.9,231.44,231.9,2531.0
2024-10-14 11:15:00,231.71,231.87,231.57,231.57,1671.0,231.71,231.87,231.57,231.57,1671.0
2024-10-14 11:20:00,231.33,231.55,231.27,231.27,2287.0,231.33,231.55,231.27,231.27,2287.0
2024-10-14 11:25:00,231.29,231.77,231.28,231.63,1700.0,231.29,231.77,231.28,231.63,1700.0
2024-10-14 11:30:00,231.54,231.88,231.53,231.88,1435.0,231.54,231.88,231.53,231.88,1435.0
2024-10-14 11:35:00,231.86,232.04,231.86,232.04,765.0,231.86,232.04,231.86,232.04,765.0
2024-10-14 11:40:00,232.06,232.06,232.03,232.03,1200.0,232.06,232.06,232.03,232.03,1200.0
2024-10-14 11:45:00,232.06,232.28,231.68,231.68,6468.0,232.06,232.28,231.68,231.68,6468.0
2024-10-14 11:50:00,231.81,231.85,231.8,231.81,567.0,231.81,231.85,231.8,231.81,567.0
2024-10-14 11:55:00,231.71,231.92,231.7,231.72,2780.0,231.71,231.92,231.7,231.72,2780.0
2024-10-14 12:00:00,231.69,231.75,231.37,231.43,2141.0,231.69,231.75,231.37,231.43,2141.0
2024-10-14 12:05:00,231.26,231.39,231.25,231.38,1040.0,231.26,231.39,231.25,231.38,1040.0
2024-10-14 12:10:00,231.36,231.49,231.3,231.39,3683.0,231.36,231.49,231.3,231.39,3683.0
2024-10-14 12:15:00,231.45,231.46,231.06,231.09,1626.0,231.45,231.46,231.06,231.09,1626.0
2024-10-14 12:20:00,231.14,231.57,231.01,231.4,11049.0,231.14,231.57,231.01,231.4,11049.0
2024-10-14 12:25:00,231.59,231.59,231.5,231.54,1505.0,231.59,231.59,231.5,231.54,1505.0
2024-10-14 12:30:00,231.55,231.77,231.47,231.59,1240.0,231.55,231.77,231.47,231.59,1240.0
2024-10-14 12:35:00,231.7,232.1,231.7,232.1,2435.0,231.7,232.1,231.7,232.1,2435.0
2024-10-14 12:40:00,232.03,232.03,231.73,231.97,3171.0,232.03,232.03,231.73,231.97,3171.0
2024-10-14 12:45:00,231.73,231.73,231.58,231.58,1116.0,231.73,231.73,231.58,231.58,1116.0
2024-10-14 12:50:00,231.58,231.58,231.58,231.58,0.0,231.58,231.58,231.58,231.58,0.0
2024-10-14 12:55:00,231.65,231.65,231.53,231.65,1150.0,231.65,231.65,231.53,231.65,1150.0
2024-10-14 13:00:00,231.71,231.9,231.7,231.87,701.0,231.71,231.9,231.7,231.87,701.0
2024-10-14 13:05:00,231.95,232.07,231.93,231.99,5082.0,231.95,232.07,231.93,231.99,5082.0
2024-10-14 13:10:00,231.98,232.16,231.75,232.16,16522.0,231.98,232.16,231.75,232.16,16522.0
2024-10-14 13:15:00,232.16,232.37,232.16,232.37,1311.0,232.16,232.37,232.16,232.37,1311.0
2024-10-14 13:20:00,232.3,232.32,232.21,232.21,1007.0,232.3,232.32,232.21,232.21,1007.0
2024-10-14 13:25:00,232.2,232.28,232.03,232.03,3916.0,232.2,232.28,232.03,232.03,3916.0
2024-10-14 13:30:00,232.15,232.15,231.68,231.68,2801.0,232.15,232.15,231.68,231.68,2801.0
2024-10-14 13:35:00,231.74,232.0,231.73,232.0,805.0,231.74,232.0,231.73,232.0,805.0
2024-10-14 13:40:00,232.0,232.15,231.97,232.15,1300.0,232.0,232.15,231.97,232.15,1300.0
2024-10-14 13:45:00,232.14,232.14,231.91,232.03,2700.0,232.14,232.14,231.91,232.03,2700.0
2024-10-14 13:50:00,232.11,232.21,232.08,232.17,800.0,232.11,232.21,232.08,232.17,800.0
2024-10-14 13:55:00,232.07,232.29,232.04,232.17,1073.0,232.07,232.29,232.04,232.17,1073.0
2024-10-14 14:00:00,232.04,232.54,231.97,232.42,10802.0,232.04,232.54,231.97,232.42,10802.0
2024-10-14 14:05:00,232.32,232.63,232.32,232.52,12989.0,232.32,232.63,232.32,232.52,12989.0
2024-10-14 14:10:00,232.63,232.73,232.44,232.47,4666.0,232.63,232.73,232.44,232.47,4666.0
2024-10-14 14:15:00,232.5,232.55,232.43,232.52,7425.0,232.5,232.55,232.43,232.52,7425.0
2024-10-14 14:20:00,232.59,232.66,232.51,232.66,2144.0,232.59,232.66,232.51,232.66,2144.0
2024-10-14 14:25:00,232.67,232.68,232.44,232.57,2774.0,232.67,232.68,232.44,232.57,2774.0
2024-10-14 14:30:00,232.54,232.7,232.46,232.7,2309.0,232.54,232.7,232.46,232.7,2309.0
2024-10-14 14:35:00,232.68,232.86,232.67,232.71,3553.0,232.68,232.86,232.67,232.71,3553.0
2024-10-14 14:40:00,232.76,232.83,232.6,232.61,2973.0,232.76,232.83,232.6,232.61,2973.0
2024-10-14 14:45:00,232.6,232.99,232.58,232.8,3400.0,232.6,232.99,232.58,232.8,3400.0
2024-10-14 14:50:00,232.78,232.89,232.6,232.6,3542.0,232.78,232.89,232.6,232.6,3542.0
2024-10-14 14:55:00,232.6,232.78,232.6,232.73,1700.0,232.6,232.78,232.6,232.73,1700.0
2024-10-14 15:00:00,232.7,233.12,232.61,233.12,2239.0,232.7,233.12,232.61,233.12,2239.0
2024-10-14 15:05:00,233.05,233.06,232.71,232.85,3219.0,233.05,233.06,232.71,232.85,3219.0
2024-10-14 15:10:00,232.83,232.92,232.77,232.89,2215.0,232.83,232.92,232.77,232.89,2215.0
2024-10-14 15:15:00,232.78,232.98,232.61,232.63,4303.0,232.78,232.98,232.61,232.63,4303.0
2024-10-14 15:20:00,232.64,232.98,232.64,232.97,1000.0,232.64,232.98,232.64,232.97,1000.0
2024-10-14 15:25:00,232.87,233.08,232.83,232.83,5577.0,232.87,233.08,232.83,232.83,5577.0
2024-10-14 15:30:00,232.95,233.2,232.95,233.16,4033.0,232.95,233.2,232.95,233.16,4033.0
2024-10-14 15:35:00,233.12,233.31,232.82,232.95,5579.0,233.12,233.31,232.82,232.95,5579.0
2024-10-14 15:40:00,233.05,233.1,232.91,233.02,8752.0,233.05,233.1,232.91,233.02,8752.0
2024-10-14 15:45:00,232.98,233.32,232.87,233.3,9184.0,232.98,233.32,232.87,233.3,9184.0
2024-10-14 15:50:00,233.21,233.37,233.07,233.25,17109.0,233.21,233.37,233.07,233.25,17109.0
2024-10-14 15:55:00,233.25,233.57,233.23,233.3,39139.0,233.25,233.57,233.23,233.3,39139.0
2024-10-15 09:30:00,233.8,234.38,233.8,234.38,44930.0,233.8,234.38,233.8,234.38,44930.0
2024-10-15 09:35:00,234.31,235.68,233.55,235.64,18337.0,234.31,235.68,233.55,235.64,18337.0
2024-10-15 09:40:00,235.47,235.68,234.87,235.68,4587.0,235.47,235.68,234.87,235.68,4587.0
2024-10-15 09:45:00,235.36,236.47,235.36,236.24,6395.0,235.36,236.47,235.36,236.24,6395.0
2024-10-15 09:50:00,236.36,236.7,235.96,236.33,5668.0,236.36,236.7,235.96,236.33,5668.0
2024-10-15 09:55:00,236.33,236.33,235.07,235.31,2571.0,236.33,236.33,235.07,235.31,2571.0
2024-10-15 10:00:00,235.52,235.55,235.12,235.33,17303.0,235.52,235.55,235.12,235.33,17303.0
2024-10-15 10:05:00,235.33,235.45,235.13,235.45,6487.0,235.33,235.45,235.13,235.45,6487.0
2024-10-15 10:10:00,235.44,236.05,235.44,235.65,7213.0,235.44,236.05,235.44,235.65,7213.0
2024-10-15 10:15:00,235.69,237.27,235.55,237.27,5395.0,235.69,237.27,235.55,237.27,5395.0
2024-10-15 10:20:00,237.13,237.18,236.76,237.07,6428.0,237.13,237.18,236.76,237.07,6428.0
2024-10-15 10:25:00,237.03,237.34,236.77,236.86,4624.0,237.03,237.34,236.77,236.86,4624.0
2024-10-15 10:30:00,236.59,236.7,235.77,235.78,6501.0,236.59,236.7,235.77,235.78,6501.0
2024-10-15 10:35:00,235.76,236.38,235.76,235.94,4514.0,235.76,236.38,235.76,235.94,4514.0
2024-10-15 10:40:00,236.0,236.27,235.52,235.53,4977.0,236.0,236.27,235.52,235.53,4977.0
2024-10-15 10:45:00,235.53,235.57,235.16,235.54,2100.0,235.53,235.57,235.16,235.54,2100.0
2024-10-15 10:50:00,235.36,235.38,235.36,235.38,803.0,235.36,235.38,235.36,235.38,803.0
2024-10-15 10:55:00,235.28,235.38,234.44,234.69,4066.0,235.28,235.38,234.44,234.69,4066.0
2024-10-15 11:00:00,234.65,235.03,234.64,234.98,4810.0,234.65,235.03,234.64,234.98,4810.0
2024-10-15 11:05:00,234.88,235.11,234.75,234.99,3152.0,234.88,235.11,234.75,234.99,3152.0
2024-10-15 11:10:00,235.0,235.18,234.8,234.8,4182.0,235.0,235.18,234.8,234.8,4182.0
2024-10-15 11:15:00,234.97,235.25,234.87,235.25,2690.0,234.97,235.25,234.87,235.25,2690.0
2024-10-15 11:20:00,235.26,235.42,235.0,235.03,3885.0,235.26,235.42,235.0,235.03,3885.0
2024-10-15 11:25:00,235.07,235.25,234.9,235.17,3435.0,235.07,235.25,234.9,235.17,3435.0
2024-10-15 11:30:00,235.29,235.29,235.01,235.01,2942.0,235.29,235.29,235.01,235.01,2942.0
2024-10-15 11:35:00,235.01,235.02,234.88,234.95,800.0,235.01,235.02,234.88,234.95,800.0
2024-10-15 11:40:00,234.95,235.13,234.95,235.13,1864.0,234.95,235.13,234.95,235.13,1864.0
2024-10-15 11:45:00,235.01,235.01,234.28,234.29,2228.0,235.01,235.01,234.28,234.29,2228.0
2024-10-15 11:50:00,234.3,234.3,234.04,234.06,1509.0,234.3,234.3,234.04,234.06,1509.0
2024-10-15 11:55:00,234.05,234.53,234.05,234.53,2467.0,234.05,234.53,234.05,234.53,2467.0
2024-10-15 12:00:00,234.4,234.67,234.39,234.65,2053.0,234.4,234.67,234.39,234.65,2053.0
2024-10-15 12:05:00,234.58,234.71,234.34,234.71,3599.0,234.58,234.71,234.34,234.71,3599.0
2024-10-15 12:10:00,234.91,235.02,234.84,234.87,1613.0,234.91,235.02,234.84,234.87,1613.0
2024-10-15 12:15:00,234.87,234.98,234.86,234.98,2200.0,234.87,234.98,234.86,234.98,2200.0
2024-10-15 12:20:00,234.91,235.26,234.91,235.14,3498.0,234.91,235.26,234.91,235.14,3498.0
2024-10-15 12:25:00,235.27,235.42,235.27,235.31,1135.0,235.27,235.42,235.27,235.31,1135.0
2024-10-15 12:30:00,235.31,235.31,235.07,235.09,3554.0,235.31,235.31,235.07,235.09,3554.0
2024-10-15 12:35:00,235.09,235.1,234.9,234.91,1030.0,235.09,235.1,234.9,234.91,1030.0
2024-10-15 12:40:00,234.71,234.71,234.31,234.31,1930.0,234.71,234.71,234.31,234.31,1930.0
2024-10-15 12:45:00,234.37,234.68,234.28,234.57,3242.0,234.37,234.68,234.28,234.57,3242.0
2024-10-15 12:50:00,234.56,234.57,234.56,234.56,1333.0,234.56,234.57,234.56,234.56,1333.0
2024-10-15 12:55:00,234.56,234.66,234.35,234.35,7907.0,234.56,234.66,234.35,234.35,7907.0
2024-10-15 13:00:00,234.44,234.62,234.43,234.57,600.0,234.44,234.62,234.43,234.57,600.0
2024-10-15 13:05:00,234.31,234.31,234.13,234.13,200.0,234.31,234.31,234.13,234.13,200.0
2024-10-15 13:10:00,234.05,234.05,233.73,233.88,1349.0,234.05,234.05,233.73,233.88,1349.0
2024-10-15 13:15:00,233.88,234.02,233.81,233.91,3966.0,233.88,234.02,233.81,233.91,3966.0
2024-10-15 13:20:00,233.98,234.0,233.85,233.95,1500.0,233.98,234.0,233.85,233.95,1500.0
2024-10-15 13:25:00,234.01,234.02,233.84,233.84,3017.0,234.01,234.02,233.84,233.84,3017.0
2024-10-15 13:30:00,233.87,233.92,233.86,233.87,2533.0,233.87,233.92,233.86,233.87,2533.0
2024-10-15 13:35:00,233.88,234.12,233.82,234.12,3357.0,233.88,234.12,233.82,234.12,3357.0
2024-10-15 13:40:00,234.07,234.25,234.07,234.25,1000.0,234.07,234.25,234.07,234.25,1000.0
2024-10-15 13:45:00,234.18,234.18,233.93,233.94,3001.0,234.18,234.18,233.93,233.94,3001.0
2024-10-15 13:50:00,233.87,233.87,233.62,233.62,2300.0,233.87,233.87,233.62,233.62,2300.0
2024-10-15 13:55:00,233.61,233.61,233.42,233.42,1246.0,233.61,233.61,233.42,233.42,1246.0
2024-10-15 14:00:00,233.51,233.66,233.48,233.52,3058.0,233.51,233.66,233.48,233.52,3058.0
2024-10-15 14:05:00,233.47,233.49,233.29,233.3,3444.0,233.47,233.49,233.29,233.3,3444.0
2024-10-15 14:10:00,233.37,233.43,233.25,233.29,2029.0,233.37,233.43,233.25,233.29,2029.0
2024-10-15 14:15:00,233.24,233.24,232.95,233.16,4310.0,233.24,233.24,232.95,233.16,4310.0
2024-10-15 14:20:00,233.09,233.46,233.08,233.33,2477.0,233.09,233.46,233.08,233.33,2477.0
2024-10-15 14:25:00,233.33,233.43,233.16,233.17,1668.0,233.33,233.43,233.16,233.17,1668.0
2024-10-15 14:30:00,233.12,233.17,232.98,233.01,3429.0,233.12,233.17,232.98,233.01,3429.0
2024-10-15 14:35:00,233.15,233.15,232.88,232.91,2696.0,233.15,233.15,232.88,232.91,2696.0
2024-10-15 14:40:00,232.89,232.93,232.82,232.92,1808.0,232.89,232.93,232.82,232.92,1808.0
2024-10-15 14:45:00,232.91,232.91,232.73,232.78,1599.0,232.91,232.91,232.73,232.78,1599.0
2024-10-15 14:50:00,232.7,233.14,232.69,233.12,11780.0,232.7,233.14,232.69,233.12,11780.0
2024-10-15 14:55:00,233.12,233.23,233.12,233.2,2144.0,233.12,233.23,233.12,233.2,2144.0
2024-10-15 15:00:00,233.2,233.26,232.72,232.72,9187.0,233.2,233.26,232.72,232.72,9187.0
2024-10-15 15:05:00,232.79,233.12,232.54,232.68,13582.0,232.79,233.12,232.54,232.68,13582.0
2024-10-15 15:10:00,232.8,232.84,232.67,232.67,2569.0,232.8,232.84,232.67,232.67,2569.0
2024-10-15 15:15:00,232.66,232.85,232.58,232.84,4120.0,232.66,232.85,232.58,232.84,4120.0
2024-10-15 15:20:00,232.84,233.03,232.81,232.95,5259.0,232.84,233.03,232.81,232.95,5259.0
2024-10-15 15:25:00,232.95,232.95,232.31,232.38,6982.0,232.95,232.95,232.31,232.38,6982.0
2024-10-15 15:30:00,232.27,232.35,231.84,232.11,6496.0,232.27,232.35,231.84,232.11,6496.0
2024-10-15 15:35:00,232.21,232.45,231.95,232.39,6915.0,232.21,232.45,231.95,232.39,6915.0
2024-10-15 15:40:00,232.38,232.56,232.12,232.12,10047.0,232.38,232.56,232.12,232.12,10047.0
2024-10-15 15:45:00,232.24,232.77,232.22,232.69,16077.0,232.24,232.77,232.22,232.69,16077.0
2024-10-15 15:50:00,232.72,233.27,232.46,233.27,18679.0,232.72,233.27,232.46,233.27,18679.0
2024-10-15 15:55:00,233.16,233.16,232.15,233.01,89501.0,233.16,233.16,232.15,233.01,89501.0
2024-10-16 09:30:00,231.37,233.0,230.76,232.21,17717.0,231.37,233.0,230.76,232.21,17717.0
2024-10-16 09:35:00,232.46,232.99,229.85,229.85,7480.0,232.46,232.99,229.85,229.85,7480.0
2024-10-16 09:40:00,229.83,231.34,229.8,231.3,2837.0,229.83,231.34,229.8,231.3,2837.0
2024-10-16 09:45:00,231.37,231.96,230.93,231.83,9088.0,231.37,231.96,230.93,231.83,9088.0
2024-10-16 09:50:00,231.62,231.87,230.76,231.22,6503.0,231.62,231.87,230.76,231.22,6503.0
2024-10-16 09:55:00,231.23,232.22,230.96,232.03,11532.0,231.23,232.22,230.96,232.03,11532.0
2024-10-16 10:00:00,232.16,232.89,232.06,232.88,3910.0,232.16,232.89,232.06,232.88,3910.0
2024-10-16 10:05:00,233.13,233.72,232.86,233.63,3212.0,233.13,233.72,232.86,233.63,3212.0
2024-10-16 10:10:00,233.69,233.7,233.07,233.07,2852.0,233.69,233.7,233.07,233.07,2852.0
2024-10-16 10:15:00,233.11,233.11,233.1,233.11,200.0,233.11,233.11,233.1,233.11,200.0
2024-10-16 10:20:00,233.11,233.25,232.72,232.73,1515.0,233.11,233.25,232.72,232.73,1515.0
2024-10-16 10:25:00,232.83,232.83,232.51,232.51,2286.0,232.83,232.83,232.51,232.51,2286.0
2024-10-16 10:30:00,232.39,232.47,232.19,232.47,2900.0,232.39,232.47,232.19,232.47,2900.0
2024-10-16 10:35:00,232.71,232.71,232.53,232.53,2567.0,232.71,232.71,232.53,232.53,2567.0
2024-10-16 10:40:00,232.46,232.46,231.95,232.12,4256.0,232.46,232.46,231.95,232.12,4256.0
2024-10-16 10:45:00,232.05,232.15,231.81,231.81,1251.0,232.05,232.15,231.81,231.81,1251.0
2024-10-16 10:50:00,232.12,232.25,232.12,232.25,300.0,232.12,232.25,232.12,232.25,300.0
2024-10-16 10:55:00,232.18,232.18,231.85,231.85,2229.0,232.18,232.18,231.85,231.85,2229.0
2024-10-16 11:00:00,232.22,232.34,231.93,232.23,4093.0,232.22,232.34,231.93,232.23,4093.0
2024-10-16 11:05:00,232.25,232.25,231.94,232.1,938.0,232.25,232.25,231.94,232.1,938.0
2024-10-16 11:10:00,231.97,232.28,231.96,232.26,1774.0,231.97,232.28,231.96,232.26,1774.0
2024-10-16 11:15:00,232.19,232.19,231.89,231.96,887.0,232.19,232.19,231.89,231.96,887.0
2024-10-16 11:20:00,231.97,232.12,231.68,232.12,3009.0,231.97,232.12,231.68,232.12,3009.0
2024-10-16 11:25:00,231.99,232.22,231.96,232.22,3797.0,231.99,232.22,231.96,232.22,3797.0
2024-10-16 11:30:00,232.08,232.12,232.06,232.12,400.0,232.08,232.12,232.06,232.12,400.0
2024-10-16 11:35:00,232.02,232.13,231.98,232.13,5329.0,232.02,232.13,231.98,232.13,5329.0
2024-10-16 11:40:00,232.14,232.23,232.14,232.23,600.0,232.14,232.23,232.14,232.23,600.0
2024-10-16 11:45:00,232.14,232.27,232.14,232.26,905.0,232.14,232.27,232.14,232.26,905.0
2024-10-16 11:50:00,232.29,232.31,232.17,232.31,1033.0,232.29,232.31,232.17,232.31,1033.0
2024-10-16 11:55:00,232.31,232.34,232.28,232.28,1002.0,232.31,232.34,232.28,232.28,1002.0
2024-10-16 12:00:00,232.32,232.32,231.97,232.03,5177.0,232.32,232.32,231.97,232.03,5177.0
2024-10-16 12:05:00,231.97,231.97,231.49,231.49,2584.0,231.97,231.97,231.49,231.49,2584.0
2024-10-16 12:10:00,231.48,231.48,231.03,231.1,1601.0,231.48,231.48,231.03,231.1,1601.0
2024-10-16 12:15:00,231.09,231.3,231.09,231.17,1500.0,231.09,231.3,231.09,231.17,1500.0
2024-10-16 12:20:00,231.2,231.2,230.92,230.94,2175.0,231.2,231.2,230.92,230.94,2175.0
2024-10-16 12:25:00,230.86,230.89,230.84,230.89,1300.0,230.86,230.89,230.84,230.89,1300.0
2024-10-16 12:30:00,230.91,230.91,230.71,230.78,2233.0,230.91,230.91,230.71,230.78,2233.0
2024-10-16 12:35:00,230.78,231.46,230.78,231.43,6755.0,230.78,231.46,230.78,231.43,6755.0
2024-10-16 12:40:00,231.44,231.47,231.3,231.47,720.0,231.44,231.47,231.3,231.47,720.0
2024-10-16 12:45:00,231.35,231.41,231.06,231.06,2240.0,231.35,231.41,231.06,231.06,2240.0
2024-10-16 12:50:00,231.22,231.31,231.22,231.25,1692.0,231.22,231.31,231.22,231.25,1692.0
2024-10-16 12:55:00,231.29,231.43,231.29,231.39,12465.0,231.29,231.43,231.29,231.39,12465.0
2024-10-16 13:00:00,231.44,231.68,231.42,231.49,3744.0,231.44,231.68,231.42,231.49,3744.0
2024-10-16 13:05:00,231.42,231.47,231.27,231.34,2071.0,231.42,231.47,231.27,231.34,2071.0
2024-10-16 13:10:00,231.13,231.13,231.13,231.13,100.0,231.13,231.13,231.13,231.13,100.0
2024-10-16 13:15:00,231.15,231.22,230.55,230.55,1840.0,231.15,231.22,230.55,230.55,1840.0
2024-10-16 13:20:00,230.71,230.96,230.69,230.84,1701.0,230.71,230.96,230.69,230.84,1701.0
2024-10-16 13:25:00,231.03,231.12,230.76,230.84,2000.0,231.03,231.12,230.76,230.84,2000.0
2024-10-16 13:30:00,230.92,230.96,230.89,230.96,600.0,230.92,230.96,230.89,230.96,600.0
2024-10-16 13:35:00,231.05,231.07,230.97,231.07,2596.0,231.05,231.07,230.97,231.07,2596.0
2024-10-16 13:40:00,231.0,231.17,230.97,231.17,4367.0,231.0,231.17,230.97,231.17,4367.0
2024-10-16 13:45:00,231.17,231.42,231.16,231.42,1100.0,231.17,231.42,231.16,231.42,1100.0
2024-10-16 13:50:00,231.29,231.52,231.13,231.2,2329.0,231.29,231.52,231.13,231.2,2329.0
2024-10-16 13:55:00,231.08,231.12,230.97,231.12,2090.0,231.08,231.12,230.97,231.12,2090.0
2024-10-16 14:00:00,231.15,231.15,230.99,231.1,1023.0,231.15,231.15,230.99,231.1,1023.0
2024-10-16 14:05:00,231.09,231.19,231.0,231.11,1100.0,231.09,231.19,231.0,231.11,1100.0
2024-10-16 14:10:00,231.11,231.26,231.1,231.26,3362.0,231.11,231.26,231.1,231.26,3362.0
2024-10-16 14:15:00,231.26,231.38,231.26,231.3,3164.0,231.26,231.38,231.26,231.3,3164.0
2024-10-16 14:20:00,231.31,231.69,231.31,231.69,3873.0,231.31,231.69,231.31,231.69,3873.0
2024-10-16 14:25:00,231.65,231.65,231.31,231.35,1968.0,231.65,231.65,231.31,231.35,1968.0
2024-10-16 14:30:00,231.27,231.3,231.27,231.29,300.0,231.27,231.3,231.27,231.29,300.0
2024-10-16 14:35:00,231.4,231.4,231.1,231.19,2247.0,231.4,231.4,231.1,231.19,2247.0
2024-10-16 14:40:00,231.2,231.88,231.09,231.88,4606.0,231.2,231.88,231.09,231.88,4606.0
2024-10-16 14:45:00,231.85,232.16,231.76,232.16,2164.0,231.85,232.16,231.76,232.16,2164.0
2024-10-16 14:50:00,231.94,232.08,231.89,232.08,3424.0,231.94,232.08,231.89,232.08,3424.0
2024-10-16 14:55:00,231.89,231.98,231.74,231.78,2999.0,231.89,231.98,231.74,231.78,2999.0
2024-10-16 15:00:00,231.9,232.0,231.7,231.7,5661.0,231.9,232.0,231.7,231.7,5661.0
2024-10-16 15:05:00,231.69,231.83,231.62,231.83,1553.0,231.69,231.83,231.62,231.83,1553.0
2024-10-16 15:10:00,231.78,232.0,231.78,231.93,2640.0,231.78,232.0,231.78,231.93,2640.0
2024-10-16 15:15:00,231.93,232.09,231.89,232.06,4472.0,231.93,232.09,231.89,232.06,4472.0
2024-10-16 15:20:00,232.2,232.26,232.06,232.09,8798.0,232.2,232.26,232.06,232.09,8798.0
2024-10-16 15:25:00,232.09,232.09,231.9,231.9,4301.0,232.09,232.09,231.9,231.9,4301.0
2024-10-16 15:30:00,231.81,232.18,231.81,232.18,9195.0,231.81,232.18,231.81,232.18,9195.0
2024-10-16 15:35:00,232.15,232.6,232.14,232.52,7804.0,232.15,232.6,232.14,232.52,7804.0
2024-10-16 15:40:00,232.52,232.97,232.52,232.88,13397.0,232.52,232.97,232.52,232.88,13397.0
2024-10-16 15:45:00,232.9,232.97,232.52,232.58,14171.0,232.9,232.97,232.52,232.58,14171.0
2024-10-16 15:50:00,232.53,232.98,232.36,232.57,17917.0,232.53,232.98,232.36,232.57,17917.0
2024-10-16 15:55:00,232.52,233.16,232.37,233.14,118726.0,232.52,233.16,232.37,233.14,118726.0
2024-10-17 09:30:00,235.54,235.85,235.21,235.67,7489.0,235.54,235.85,235.21,235.67,7489.0
2024-10-17 09:35:00,235.64,236.3,235.04,235.89,47731.0,235.64,236.3,235.04,235.89,47731.0
2024-10-17 09:40:00,236.45,236.45,235.69,235.87,5033.0,236.45,236.45,235.69,235.87,5033.0
2024-10-17 09:45:00,235.9,236.06,235.09,235.37,18133.0,235.9,236.06,235.09,235.37,18133.0
2024-10-17 09:50:00,235.52,236.17,235.41,235.54,9263.0,235.52,236.17,235.41,235.54,9263.0
2024-10-17 09:55:00,235.26,235.62,235.24,235.52,800.0,235.26,235.62,235.24,235.52,800.0
2024-10-17 10:00:00,235.65,235.95,235.21,235.24,3468.0,235.65,235.95,235.21,235.24,3468.0
2024-10-17 10:05:00,235.14,235.2,234.59,235.2,3283.0,235.14,235.2,234.59,235.2,3283.0
2024-10-17 10:10:00,235.37,235.37,234.39,234.39,6196.0,235.37,235.37,234.39,234.39,6196.0
2024-10-17 10:15:00,234.47,234.57,234.08,234.08,1324.0,234.47,234.57,234.08,234.08,1324.0
2024-10-17 10:20:00,234.09,234.33,234.01,234.32,881.0,234.09,234.33,234.01,234.32,881.0
2024-10-17 10:25:00,234.58,234.58,233.94,233.94,1732.0,234.58,234.58,233.94,233.94,1732.0
2024-10-17 10:30:00,233.94,233.94,233.22,233.22,2923.0,233.94,233.94,233.22,233.22,2923.0
2024-10-17 10:35:00,233.06,233.49,232.89,233.49,3397.0,233.06,233.49,232.89,233.49,3397.0
2024-10-17 10:40:00,233.73,234.14,233.73,234.03,6265.0,233.73,234.14,233.73,234.03,6265.0
2024-10-17 10:45:00,233.96,234.86,233.96,234.78,10949.0,233.96,234.86,233.96,234.78,10949.0
2024-10-17 10:50:00,234.86,235.3,234.72,235.03,5523.0,234.86,235.3,234.72,235.03,5523.0
2024-10-17 10:55:00,234.89,235.0,234.83,234.88,2621.0,234.89,235.0,234.83,234.88,2621.0
2024-10-17 11:00:00,234.88,234.88,234.34,234.42,12430.0,234.88,234.88,234.34,234.42,12430.0
2024-10-17 11:05:00,234.66,234.66,234.61,234.62,600.0,234.66,234.66,234.61,234.62,600.0
2024-10-17 11:10:00,234.77,234.91,234.4,234.49,4409.0,234.77,234.91,234.4,234.49,4409.0
2024-10-17 11:15:00,234.5,234.73,234.38,234.42,3911.0,234.5,234.73,234.38,234.42,3911.0
2024-10-17 11:20:00,234.42,234.42,234.24,234.27,5530.0,234.42,234.42,234.24,234.27,5530.0
2024-10-17 11:25:00,234.5,234.6,234.38,234.47,3522.0,234.5,234.6,234.38,234.47,3522.0
2024-10-17 11:30:00,234.45,234.61,234.33,234.4,22195.0,234.45,234.61,234.33,234.4,22195.0
2024-10-17 11:35:00,234.39,234.88,234.39,234.53,10875.0,234.39,234.88,234.39,234.53,10875.0
2024-10-17 11:40:00,234.53,234.57,234.21,234.38,8208.0,234.53,234.57,234.21,234.38,8208.0
2024-10-17 11:45:00,234.32,234.32,234.15,234.15,982.0,234.32,234.32,234.15,234.15,982.0
2024-10-17 11:50:00,234.1,234.22,234.03,234.13,2139.0,234.1,234.22,234.03,234.13,2139.0
2024-10-17 11:55:00,234.04,234.16,233.89,234.16,7462.0,234.04,234.16,233.89,234.16,7462.0
2024-10-17 12:00:00,234.25,234.33,234.2,234.2,709.0,234.25,234.33,234.2,234.2,709.0
2024-10-17 12:05:00,234.23,234.34,234.14,234.14,1666.0,234.23,234.34,234.14,234.14,1666.0
2024-10-17 12:10:00,234.01,234.07,233.87,233.94,1242.0,234.01,234.07,233.87,233.94,1242.0
2024-10-17 12:15:00,233.87,233.92,233.86,233.9,1435.0,233.87,233.92,233.86,233.9,1435.0
2024-10-17 12:20:00,233.9,234.0,233.79,233.9,1610.0,233.9,234.0,233.79,233.9,1610.0
2024-10-17 12:25:00,233.97,234.2,233.96,234.2,3399.0,233.97,234.2,233.96,234.2,3399.0
2024-10-17 12:30:00,234.18,234.2,234.13,234.13,300.0,234.18,234.2,234.13,234.13,300.0
2024-10-17 12:35:00,234.12,234.2,234.12,234.2,400.0,234.12,234.2,234.12,234.2,400.0
2024-10-17 12:40:00,234.33,234.42,234.21,234.27,2445.0,234.33,234.42,234.21,234.27,2445.0
2024-10-17 12:45:00,234.05,234.08,233.93,234.04,1700.0,234.05,234.08,233.93,234.04,1700.0
2024-10-17 12:50:00,233.93,234.06,233.84,234.06,1462.0,233.93,234.06,233.84,234.06,1462.0
2024-10-17 12:55:00,234.13,234.27,234.13,234.15,1102.0,234.13,234.27,234.13,234.15,1102.0
2024-10-17 13:00:00,234.23,234.23,234.06,234.11,2223.0,234.23,234.23,234.06,234.11,2223.0
2024-10-17 13:05:00,234.1,234.24,234.1,234.24,600.0,234.1,234.24,234.1,234.24,600.0
2024-10-17 13:10:00,234.07,234.16,234.07,234.14,398.0,234.07,234.16,234.07,234.14,398.0
2024-10-17 13:15:00,234.19,234.28,234.19,234.25,904.0,234.19,234.28,234.19,234.25,904.0
2024-10-17 13:20:00,234.3,234.55,234.21,234.22,3542.0,234.3,234.55,234.21,234.22,3542.0
2024-10-17 13:25:00,234.11,234.3,234.11,234.23,1841.0,234.11,234.3,234.11,234.23,1841.0
2024-10-17 13:30:00,234.33,234.41,234.32,234.38,1000.0,234.33,234.41,234.32,234.38,1000.0
2024-10-17 13:35:00,234.38,234.61,234.37,234.61,1701.0,234.38,234.61,234.37,234.61,1701.0
2024-10-17 13:40:00,234.55,234.87,234.55,234.86,1977.0,234.55,234.87,234.55,234.86,1977.0
2024-10-17 13:45:00,234.86,235.32,234.84,235.32,2654.0,234.86,235.32,234.84,235.32,2654.0
2024-10-17 13:50:00,235.35,235.44,235.06,235.08,5772.0,235.35,235.44,235.06,235.08,5772.0
2024-10-17 13:55:00,235.22,235.25,235.08,235.25,1771.0,235.22,235.25,235.08,235.25,1771.0
2024-10-17 14:00:00,235.1,235.1,234.74,234.89,2379.0,235.1,235.1,234.74,234.89,2379.0
2024-10-17 14:05:00,234.78,234.99,234.7,234.88,5655.0,234.78,234.99,234.7,234.88,5655.0
2024-10-17 14:10:00,234.85,234.9,234.64,234.88,6143.0,234.85,234.9,234.64,234.88,6143.0
2024-10-17 14:15:00,234.88,234.88,234.13,234.13,2289.0,234.88,234.88,234.13,234.13,2289.0
2024-10-17 14:20:00,234.19,234.19,234.01,234.13,2771.0,234.19,234.19,234.01,234.13,2771.0
2024-10-17 14:25:00,234.06,234.06,233.57,233.57,2614.0,234.06,234.06,233.57,233.57,2614.0
2024-10-17 14:30:00,233.67,233.97,233.67,233.89,3517.0,233.67,233.97,233.67,233.89,3517.0
2024-10-17 14:35:00,233.81,233.82,233.5,233.56,2823.0,233.81,233.82,233.5,233.56,2823.0
2024-10-17 14:40:00,233.61,233.66,233.33,233.66,8275.0,233.61,233.66,233.33,233.66,8275.0
2024-10-17 14:45:00,233.68,233.79,233.44,233.47,14426.0,233.68,233.79,233.44,233.47,14426.0
2024-10-17 14:50:00,233.47,233.47,233.12,233.13,4580.0,233.47,233.47,233.12,233.13,4580.0
2024-10-17 14:55:00,233.19,233.49,233.19,233.38,3409.0,233.19,233.49,233.19,233.38,3409.0
2024-10-17 15:00:00,233.5,233.56,233.42,233.47,3852.0,233.5,233.56,233.42,233.47,3852.0
2024-10-17 15:05:00,233.42,233.44,233.34,233.44,5212.0,233.42,233.44,233.34,233.44,5212.0
2024-10-17 15:10:00,233.43,233.67,233.37,233.63,2629.0,233.43,233.67,233.37,233.63,2629.0
2024-10-17 15:15:00,233.58,233.58,233.47,233.53,2754.0,233.58,233.58,233.47,233.53,2754.0
2024-10-17 15:20:00,233.53,233.57,233.37,233.38,4970.0,233.53,233.57,233.37,233.38,4970.0
2024-10-17 15:25:00,233.38,233.49,233.29,233.46,4584.0,233.38,233.49,233.29,233.46,4584.0
2024-10-17 15:30:00,233.46,233.46,233.13,233.25,5540.0,233.46,233.46,233.13,233.25,5540.0
2024-10-17 15:35:00,233.32,233.45,233.06,233.31,8696.0,233.32,233.45,233.06,233.31,8696.0
2024-10-17 15:40:00,233.31,233.39,233.12,233.26,8103.0,233.31,233.39,233.12,233.26,8103.0
2024-10-17 15:45:00,233.26,233.52,233.06,233.52,10374.0,233.26,233.52,233.06,233.52,10374.0
2024-10-17 15:50:00,233.37,233.72,233.35,233.46,21206.0,233.37,233.72,233.35,233.46,21206.0
2024-10-17 15:55:00,233.41,234.0,233.39,233.92,69564.0,233.41,234.0,233.39,233.92,69564.0
2024-10-18 09:30:00,235.08,235.24,233.2,233.21,52833.0,235.08,235.24,233.2,233.21,52833.0
2024-10-18 09:35:00,232.87,233.94,232.05,233.94,3106.0,232.87,233.94,232.05,233.94,3106.0
2024-10-18 09:40:00,234.38,235.48,234.36,235.24,2367.0,234.38,235.48,234.36,235.24,2367.0
2024-10-18 09:45:00,235.42,235.58,235.11,235.19,4356.0,235.42,235.58,235.11,235.19,4356.0
2024-10-18 09:50:00,234.94,234.95,234.72,234.73,1437.0,234.94,234.95,234.72,234.73,1437.0
2024-10-18 09:55:00,234.76,235.39,234.6,234.99,4282.0,234.76,235.39,234.6,234.99,4282.0
2024-10-18 10:00:00,234.59,235.13,234.59,234.88,2522.0,234.59,235.13,234.59,234.88,2522.0
2024-10-18 10:05:00,235.11,235.36,234.73,235.36,3217.0,235.11,235.36,234.73,235.36,3217.0
2024-10-18 10:10:00,235.12,235.12,234.89,235.11,552.0,235.12,235.12,234.89,235.11,552.0
2024-10-18 10:15:00,234.78,235.42,234.78,235.42,3200.0,234.78,235.42,234.78,235.42,3200.0
2024-10-18 10:20:00,235.51,235.53,235.12,235.19,2600.0,235.51,235.53,235.12,235.19,2600.0
2024-10-18 10:25:00,235.24,235.24,235.11,235.12,1872.0,235.24,235.24,235.11,235.12,1872.0
2024-10-18 10:30:00,235.11,235.46,235.11,235.4,2548.0,235.11,235.46,235.11,235.4,2548.0
2024-10-18 10:35:00,235.23,235.64,235.23,235.64,2535.0,235.23,235.64,235.23,235.64,2535.0
2024-10-18 10:40:00,235.58,235.89,235.58,235.75,2830.0,235.58,235.89,235.58,235.75,2830.0
2024-10-18 10:45:00,235.91,235.91,235.69,235.74,3386.0,235.91,235.91,235.69,235.74,3386.0
2024-10-18 10:50:00,235.74,236.02,235.74,236.0,5759.0,235.74,236.02,235.74,236.0,5759.0
2024-10-18 10:55:00,236.09,236.12,235.98,236.11,3170.0,236.09,236.12,235.98,236.11,3170.0
2024-10-18 11:00:00,236.21,236.23,235.99,236.05,1882.0,236.21,236.23,235.99,236.05,1882.0
2024-10-18 11:05:00,236.18,236.46,236.18,236.34,2680.0,236.18,236.46,236.18,236.34,2680.0
2024-10-18 11:10:00,236.49,236.5,236.38,236.48,850.0,236.49,236.5,236.38,236.48,850.0
2024-10-18 11:15:00,236.33,236.39,236.18,236.35,4640.0,236.33,236.39,236.18,236.35,4640.0
2024-10-18 11:20:00,236.38,236.38,236.28,236.28,1291.0,236.38,236.38,236.28,236.28,1291.0
2024-10-18 11:25:00,236.23,236.64,236.19,236.55,10450.0,236.23,236.64,236.19,236.55,10450.0
2024-10-18 11:30:00,236.55,236.55,235.69,235.69,3280.0,236.55,236.55,235.69,235.69,3280.0
2024-10-18 11:35:00,235.9,236.19,235.86,236.19,3641.0,235.9,236.19,235.86,236.19,3641.0
2024-10-18 11:40:00,236.04,236.15,236.0,236.15,2172.0,236.04,236.15,236.0,236.15,2172.0
2024-10-18 11:45:00,236.14,236.38,236.14,236.38,1522.0,236.14,236.38,236.14,236.38,1522.0
2024-10-18 11:50:00,236.36,236.57,236.31,236.57,2167.0,236.36,236.57,236.31,236.57,2167.0
2024-10-18 11:55:00,236.57,236.84,236.54,236.84,3176.0,236.57,236.84,236.54,236.84,3176.0
2024-10-18 12:00:00,236.88,236.89,236.49,236.49,5209.0,236.88,236.89,236.49,236.49,5209.0
2024-10-18 12:05:00,236.38,236.4,235.97,235.98,3492.0,236.38,236.4,235.97,235.98,3492.0
2024-10-18 12:10:00,235.86,235.93,235.8,235.93,3860.0,235.86,235.93,235.8,235.93,3860.0
2024-10-18 12:15:00,236.05,236.4,236.02,236.31,1053.0,236.05,236.4,236.02,236.31,1053.0
2024-10-18 12:20:00,236.47,236.58,236.42,236.46,3976.0,236.47,236.58,236.42,236.46,3976.0
2024-10-18 12:25:00,236.45,236.53,236.27,236.28,6491.0,236.45,236.53,236.27,236.28,6491.0
2024-10-18 12:30:00,236.19,236.22,236.11,236.17,1618.0,236.19,236.22,236.11,236.17,1618.0
2024-10-18 12:35:00,236.06,236.31,235.99,236.27,2809.0,236.06,236.31,235.99,236.27,2809.0
2024-10-18 12:40:00,236.52,236.74,236.52,236.68,1394.0,236.52,236.74,236.52,236.68,1394.0
2024-10-18 12:45:00,236.65,236.65,236.56,236.56,950.0,236.65,236.65,236.56,236.56,950.0
2024-10-18 12:50:00,236.63,236.95,236.63,236.88,1957.0,236.63,236.95,236.63,236.88,1957.0
2024-10-18 12:55:00,236.95,237.03,236.72,236.77,15087.0,236.95,237.03,236.72,236.77,15087.0
2024-10-18 13:00:00,236.82,236.88,236.78,236.79,1287.0,236.82,236.88,236.78,236.79,1287.0
2024-10-18 13:05:00,236.81,236.81,236.68,236.75,4137.0,236.81,236.81,236.68,236.75,4137.0
2024-10-18 13:10:00,236.75,236.85,236.68,236.77,1314.0,236.75,236.85,236.68,236.77,1314.0
2024-10-18 13:15:00,236.77,236.77,236.47,236.67,10509.0,236.77,236.77,236.47,236.67,10509.0
2024-10-18 13:20:00,236.62,236.82,236.62,236.82,824.0,236.62,236.82,236.62,236.82,824.0
2024-10-18 13:25:00,236.72,236.98,236.72,236.8,3731.0,236.72,236.98,236.72,236.8,3731.0
2024-10-18 13:30:00,236.85,237.04,236.68,237.01,1566.0,236.85,237.04,236.68,237.01,1566.0
2024-10-18 13:35:00,236.94,237.02,236.93,237.02,740.0,236.94,237.02,236.93,237.02,740.0
2024-10-18 13:40:00,237.01,237.14,237.01,237.11,943.0,237.01,237.14,237.01,237.11,943.0
2024-10-18 13:45:00,237.19,237.21,236.87,236.88,1735.0,237.19,237.21,236.87,236.88,1735.0
2024-10-18 13:50:00,236.87,236.87,236.62,236.65,1461.0,236.87,236.87,236.62,236.65,1461.0
2024-10-18 13:55:00,236.55,236.65,236.48,236.65,2207.0,236.55,236.65,236.48,236.65,2207.0
2024-10-18 14:00:00,236.56,236.94,236.35,236.88,5766.0,236.56,236.94,236.35,236.88,5766.0
2024-10-18 14:05:00,236.93,236.98,236.75,236.84,1761.0,236.93,236.98,236.75,236.84,1761.0
2024-10-18 14:10:00,236.94,237.15,236.88,237.07,2754.0,236.94,237.15,236.88,237.07,2754.0
2024-10-18 14:15:00,237.11,237.14,236.98,237.08,2000.0,237.11,237.14,236.98,237.08,2000.0
2024-10-18 14:20:00,237.07,237.2,237.07,237.1,1362.0,237.07,237.2,237.07,237.1,1362.0
2024-10-18 14:25:00,237.05,237.18,237.01,237.09,1890.0,237.05,237.18,237.01,237.09,1890.0
2024-10-18 14:30:00,237.05,237.12,236.79,236.88,11573.0,237.05,237.12,236.79,236.88,11573.0
2024-10-18 14:35:00,236.88,236.88,236.62,236.81,4419.0,236.88,236.88,236.62,236.81,4419.0
2024-10-18 14:40:00,236.75,236.85,236.71,236.71,1203.0,236.75,236.85,236.71,236.71,1203.0
2024-10-18 14:45:00,236.78,236.89,236.76,236.89,3211.0,236.78,236.89,236.76,236.89,3211.0
2024-10-18 14:50:00,236.81,236.88,236.46,236.46,3501.0,236.81,236.88,236.46,236.46,3501.0
2024-10-18 14:55:00,236.59,236.65,236.43,236.56,2587.0,236.59,236.65,236.43,236.56,2587.0
2024-10-18 15:00:00,236.5,236.5,236.16,236.2,3921.0,236.5,236.5,236.16,236.2,3921.0
2024-10-18 15:05:00,236.3,236.41,236.24,236.24,3420.0,236.3,236.41,236.24,236.24,3420.0
2024-10-18 15:10:00,236.31,236.35,236.05,236.05,4136.0,236.31,236.35,236.05,236.05,4136.0
2024-10-18 15:15:00,236.15,236.19,236.07,236.07,2136.0,236.15,236.19,236.07,236.07,2136.0
2024-10-18 15:20:00,236.19,236.25,236.15,236.21,3197.0,236.19,236.25,236.15,236.21,3197.0
2024-10-18 15:25:00,236.22,236.31,236.01,236.09,7383.0,236.22,236.31,236.01,236.09,7383.0
2024-10-18 15:30:00,236.01,236.09,235.81,236.01,5436.0,236.01,236.09,235.81,236.01,5436.0
2024-10-18 15:35:00,236.03,236.2,235.97,236.15,9011.0,236.03,236.2,235.97,236.15,9011.0
2024-10-18 15:40:00,236.16,236.24,235.9,235.97,7085.0,236.16,236.24,235.9,235.97,7085.0
2024-10-18 15:45:00,235.85,236.17,235.77,236.09,5035.0,235.85,236.17,235.77,236.09,5035.0
2024-10-18 15:50:00,236.11,236.49,235.86,236.47,13022.0,236.11,236.49,235.86,236.47,13022.0
2024-10-18 15:55:00,236.46,236.99,236.38,236.69,80357.0,236.46,236.99,236.38,236.69,80357.0
2024-10-21 09:30:00,235.03,235.32,232.93,234.4,13363.0,235.03,235.32,232.93,234.4,13363.0
2024-10-21 09:35:00,234.38,234.5,233.02,233.82,2031.0,234.38,234.5,233.02,233.82,2031.0
2024-10-21 09:40:00,233.04,233.82,232.43,232.69,1500.0,233.04,233.82,232.43,232.69,1500.0
2024-10-21 09:45:00,232.59,233.92,232.58,233.85,3212.0,232.59,233.92,232.58,233.85,3212.0
2024-10-21 09:50:00,233.79,233.95,233.7,233.77,3926.0,233.79,233.95,233.7,233.77,3926.0
2024-10-21 09:55:00,233.67,234.22,233.61,233.95,17012.0,233.67,234.22,233.61,233.95,17012.0
2024-10-21 10:00:00,234.03,234.07,233.86,233.97,4479.0,234.03,234.07,233.86,233.97,4479.0
2024-10-21 10:05:00,233.74,233.95,233.33,233.95,10933.0,233.74,233.95,233.33,233.95,10933.0
2024-10-21 10:10:00,233.97,233.97,233.85,233.85,2267.0,233.97,233.97,233.85,233.85,2267.0
2024-10-21 10:15:00,233.72,234.29,233.7,234.25,5089.0,233.72,234.29,233.7,234.25,5089.0
2024-10-21 10:20:00,234.28,234.37,234.21,234.29,2109.0,234.28,234.37,234.21,234.29,2109.0
2024-10-21 10:25:00,234.18,234.18,233.38,233.38,2791.0,234.18,234.18,233.38,233.38,2791.0
2024-10-21 10:30:00,233.21,233.25,232.84,233.01,3798.0,233.21,233.25,232.84,233.01,3798.0
2024-10-21 10:35:00,233.02,233.78,233.02,233.63,5491.0,233.02,233.78,233.02,233.63,5491.0
2024-10-21 10:40:00,233.42,233.42,233.2,233.35,2004.0,233.42,233.42,233.2,233.35,2004.0
2024-10-21 10:45:00,233.2,233.2,232.82,232.94,6733.0,233.2,233.2,232.82,232.94,6733.0
2024-10-21 10:50:00,232.77,232.77,232.49,232.49,914.0,232.77,232.77,232.49,232.49,914.0
2024-10-21 10:55:00,232.42,232.47,232.41,232.47,600.0,232.42,232.47,232.41,232.47,600.0
2024-10-21 11:00:00,232.31,232.55,232.14,232.55,5568.0,232.31,232.55,232.14,232.55,5568.0
2024-10-21 11:05:00,232.44,232.44,232.1,232.1,9933.0,232.44,232.44,232.1,232.1,9933.0
2024-10-21 11:10:00,232.26,232.47,232.26,232.46,1230.0,232.26,232.47,232.26,232.46,1230.0
2024-10-21 11:15:00,232.46,232.46,232.45,232.46,200.0,232.46,232.46,232.45,232.46,200.0
2024-10-21 11:20:00,232.53,232.53,232.33,232.47,706.0,232.53,232.53,232.33,232.47,706.0
2024-10-21 11:25:00,232.47,232.51,232.33,232.34,3783.0,232.47,232.51,232.33,232.34,3783.0
2024-10-21 11:30:00,232.26,232.31,231.87,232.04,4183.0,232.26,232.31,231.87,232.04,4183.0
2024-10-21 11:35:00,231.97,232.29,231.84,232.29,2716.0,231.97,232.29,231.84,232.29,2716.0
2024-10-21 11:40:00,232.63,232.88,232.63,232.88,1150.0,232.63,232.88,232.63,232.88,1150.0
2024-10-21 11:45:00,232.84,232.84,232.7,232.7,3100.0,232.84,232.84,232.7,232.7,3100.0
2024-10-21 11:50:00,232.82,232.83,232.69,232.7,741.0,232.82,232.83,232.69,232.7,741.0
2024-10-21 11:55:00,232.69,233.09,232.6,233.09,2340.0,232.69,233.09,232.6,233.09,2340.0
2024-10-21 12:00:00,232.9,232.94,232.88,232.91,1399.0,232.9,232.94,232.88,232.91,1399.0
2024-10-21 12:05:00,232.91,232.91,232.9,232.9,413.0,232.91,232.91,232.9,232.9,413.0
2024-10-21 12:10:00,232.94,233.03,232.89,232.9,1291.0,232.94,233.03,232.89,232.9,1291.0
2024-10-21 12:15:00,232.89,233.19,232.89,232.93,4230.0,232.89,233.19,232.89,232.93,4230.0
2024-10-21 12:20:00,233.0,233.0,233.0,233.0,100.0,233.0,233.0,233.0,233.0,100.0
2024-10-21 12:25:00,233.0,233.0,232.78,232.78,1973.0,233.0,233.0,232.78,232.78,1973.0
2024-10-21 12:30:00,232.79,232.79,232.78,232.79,150.0,232.79,232.79,232.78,232.79,150.0
2024-10-21 12:35:00,232.79,232.79,232.79,232.79,0.0,232.79,232.79,232.79,232.79,0.0
2024-10-21 12:40:00,232.87,233.07,232.67,233.07,2549.0,232.87,233.07,232.67,233.07,2549.0
2024-10-21 12:45:00,233.03,233.05,232.91,232.92,1719.0,233.03,233.05,232.91,232.92,1719.0
2024-10-21 12:50:00,232.98,233.27,232.91,233.27,2206.0,232.98,233.27,232.91,233.27,2206.0
2024-10-21 12:55:00,233.28,233.36,233.17,233.19,2254.0,233.28,233.36,233.17,233.19,2254.0
2024-10-21 13:00:00,233.3,233.35,233.26,233.27,904.0,233.3,233.35,233.26,233.27,904.0
2024-10-21 13:05:00,233.29,233.49,233.29,233.43,1489.0,233.29,233.49,233.29,233.43,1489.0
2024-10-21 13:10:00,233.43,233.43,233.31,233.32,1988.0,233.43,233.43,233.31,233.32,1988.0
2024-10-21 13:15:00,233.48,233.55,233.17,233.32,15447.0,233.48,233.55,233.17,233.32,15447.0
2024-10-21 13:20:00,233.38,233.38,233.31,233.31,400.0,233.38,233.38,233.31,233.31,400.0
2024-10-21 13:25:00,233.31,233.4,233.28,233.34,3289.0,233.31,233.4,233.28,233.34,3289.0
2024-10-21 13:30:00,233.28,233.28,232.9,232.9,9112.0,233.28,233.28,232.9,232.9,9112.0
2024-10-21 13:35:00,233.0,233.18,233.0,233.08,4635.0,233.0,233.18,233.0,233.08,4635.0
2024-10-21 13:40:00,233.08,233.15,232.58,232.58,4766.0,233.08,233.15,232.58,232.58,4766.0
2024-10-21 13:45:00,232.54,232.61,232.18,232.18,9841.0,232.54,232.61,232.18,232.18,9841.0
2024-10-21 13:50:00,232.05,232.53,231.98,232.39,11033.0,232.05,232.53,231.98,232.39,11033.0
2024-10-21 13:55:00,232.39,232.46,232.28,232.29,1200.0,232.39,232.46,232.28,232.29,1200.0
2024-10-21 14:00:00,232.16,232.29,231.95,232.23,3324.0,232.16,232.29,231.95,232.23,3324.0
2024-10-21 14:05:00,232.23,232.23,231.95,232.09,2481.0,232.23,232.23,231.95,232.09,2481.0
2024-10-21 14:10:00,232.01,232.01,231.6,231.6,2986.0,232.01,232.01,231.6,231.6,2986.0
2024-10-21 14:15:00,231.6,231.79,231.43,231.79,3572.0,231.6,231.79,231.43,231.79,3572.0
2024-10-21 14:20:00,231.78,231.78,231.55,231.55,5374.0,231.78,231.78,231.55,231.55,5374.0
2024-10-21 14:25:00,231.45,231.7,231.45,231.7,1492.0,231.45,231.7,231.45,231.7,1492.0
2024-10-21 14:30:00,231.61,231.62,231.46,231.46,978.0,231.61,231.62,231.46,231.46,978.0
2024-10-21 14:35:00,231.59,231.62,231.29,231.5,4424.0,231.59,231.62,231.29,231.5,4424.0
2024-10-21 14:40:00,231.41,231.5,231.14,231.16,1630.0,231.41,231.5,231.14,231.16,1630.0
2024-10-21 14:45:00,231.0,231.48,231.0,231.45,2518.0,231.0,231.48,231.0,231.45,2518.0
2024-10-21 14:50:00,231.51,231.59,231.41,231.41,3854.0,231.51,231.59,231.41,231.41,3854.0
2024-10-21 14:55:00,231.47,231.59,231.33,231.33,2837.0,231.47,231.59,231.33,231.33,2837.0
2024-10-21 15:00:00,231.54,231.66,231.4,231.44,3294.0,231.54,231.66,231.4,231.44,3294.0
2024-10-21 15:05:00,231.5,231.51,231.33,231.45,2497.0,231.5,231.51,231.33,231.45,2497.0
2024-10-21 15:10:00,231.38,231.52,231.37,231.37,4378.0,231.38,231.52,231.37,231.37,4378.0
2024-10-21 15:15:00,231.36,231.43,231.36,231.37,1806.0,231.36,231.43,231.36,231.37,1806.0
2024-10-21 15:20:00,231.46,231.46,231.28,231.46,3596.0,231.46,231.46,231.28,231.46,3596.0
2024-10-21 15:25:00,231.42,231.42,231.03,231.03,5368.0,231.42,231.42,231.03,231.03,5368.0
2024-10-21 15:30:00,231.0,231.0,230.64,230.78,4746.0,231.0,231.0,230.64,230.78,4746.0
2024-10-21 15:35:00,230.87,230.87,230.32,230.57,15134.0,230.87,230.87,230.32,230.57,15134.0
2024-10-21 15:40:00,230.53,230.62,230.27,230.34,6667.0,230.53,230.62,230.27,230.34,6667.0
2024-10-21 15:45:00,230.34,230.62,230.16,230.56,20145.0,230.34,230.62,230.16,230.56,20145.0
2024-10-21 15:50:00,230.55,231.09,230.29,231.09,21436.0,230.55,231.09,230.29,231.09,21436.0
2024-10-21 15:55:00,230.93,231.27,230.31,231.19,83167.0,230.93,231.27,230.31,231.19,83167.0
2024-10-22 09:30:00,228.04,229.32,223.0,224.78,35490.0,228.04,229.32,223.0,224.78,35490.0
2024-10-22 09:35:00,224.96,225.97,223.45,225.19,8542.0,224.96,225.97,223.45,225.19,8542.0
2024-10-22 09:40:00,226.5,227.57,225.72,225.92,34262.0,226.5,227.57,225.72,225.92,34262.0
2024-10-22 09:45:00,226.43,228.1,226.43,228.01,21487.0,226.43,228.1,226.43,228.01,21487.0
2024-10-22 09:50:00,228.0,229.13,227.51,229.13,31363.0,228.0,229.13,227.51,229.13,31363.0
2024-10-22 09:55:00,228.87,229.2,228.25,228.85,8398.0,228.87,229.2,228.25,228.85,8398.0
2024-10-22 10:00:00,228.53,228.99,227.91,228.36,9252.0,228.53,228.99,227.91,228.36,9252.0
2024-10-22 10:05:00,228.62,228.77,227.95,228.38,7661.0,228.62,228.77,227.95,228.38,7661.0
2024-10-22 10:10:00,228.64,229.13,228.09,228.95,8412.0,228.64,229.13,228.09,228.95,8412.0
2024-10-22 10:15:00,228.96,229.04,228.49,228.49,4642.0,228.96,229.04,228.49,228.49,4642.0
2024-10-22 10:20:00,228.69,228.94,228.6,228.87,2051.0,228.69,228.94,228.6,228.87,2051.0
2024-10-22 10:25:00,228.61,229.17,228.61,229.0,2746.0,228.61,229.17,228.61,229.0,2746.0
2024-10-22 10:30:00,229.12,229.14,228.88,229.03,5246.0,229.12,229.14,228.88,229.03,5246.0
2024-10-22 10:35:00,228.9,229.19,228.85,229.13,2040.0,228.9,229.19,228.85,229.13,2040.0
2024-10-22 10:40:00,229.11,229.41,228.88,229.24,2777.0,229.11,229.41,228.88,229.24,2777.0
2024-10-22 10:45:00,229.29,229.32,229.04,229.04,2806.0,229.29,229.32,229.04,229.04,2806.0
2024-10-22 10:50:00,229.12,229.34,228.88,229.22,2408.0,229.12,229.34,228.88,229.22,2408.0
2024-10-22 10:55:00,229.4,229.8,229.4,229.68,4190.0,229.4,229.8,229.4,229.68,4190.0
2024-10-22 11:00:00,229.56,229.86,229.56,229.81,1843.0,229.56,229.86,229.56,229.81,1843.0
2024-10-22 11:05:00,229.67,229.75,229.42,229.56,5931.0,229.67,229.75,229.42,229.56,5931.0
2024-10-22 11:10:00,229.73,230.09,229.57,229.94,3559.0,229.73,230.09,229.57,229.94,3559.0
2024-10-22 11:15:00,229.94,230.15,229.64,229.88,4423.0,229.94,230.15,229.64,229.88,4423.0
2024-10-22 11:20:00,229.71,229.94,229.55,229.66,3251.0,229.71,229.94,229.55,229.66,3251.0
2024-10-22 11:25:00,229.66,229.88,229.65,229.84,5979.0,229.66,229.88,229.65,229.84,5979.0
2024-10-22 11:30:00,229.93,229.93,228.7,228.7,5644.0,229.93,229.93,228.7,228.7,5644.0
2024-10-22 11:35:00,228.85,229.09,228.82,229.06,2217.0,228.85,229.09,228.82,229.06,2217.0
2024-10-22 11:40:00,229.2,229.24,229.03,229.24,2069.0,229.2,229.24,229.03,229.24,2069.0
2024-10-22 11:45:00,229.29,229.46,229.21,229.31,2651.0,229.29,229.46,229.21,229.31,2651.0
2024-10-22 11:50:00,229.21,229.24,229.06,229.06,2011.0,229.21,229.24,229.06,229.06,2011.0
2024-10-22 11:55:00,229.15,229.65,229.14,229.53,2889.0,229.15,229.65,229.14,229.53,2889.0
2024-10-22 12:00:00,229.51,229.59,229.51,229.58,300.0,229.51,229.59,229.51,229.58,300.0
2024-10-22 12:05:00,229.74,229.74,229.32,229.38,2200.0,229.74,229.74,229.32,229.38,2200.0
2024-10-22 12:10:00,229.45,229.7,229.32,229.7,1809.0,229.45,229.7,229.32,229.7,1809.0
2024-10-22 12:15:00,229.56,229.66,229.4,229.52,4844.0,229.56,229.66,229.4,229.52,4844.0
2024-10-22 12:20:00,229.52,229.52,229.12,229.2,1373.0,229.52,229.52,229.12,229.2,1373.0
2024-10-22 12:25:00,229.3,229.5,229.2,229.38,1516.0,229.3,229.5,229.2,229.38,1516.0
2024-10-22 12:30:00,229.47,229.5,229.37,229.43,1151.0,229.47,229.5,229.37,229.43,1151.0
2024-10-22 12:35:00,229.35,229.55,229.31,229.5,6091.0,229.35,229.55,229.31,229.5,6091.0
2024-10-22 12:40:00,229.5,229.51,229.39,229.42,1611.0,229.5,229.51,229.39,229.42,1611.0
2024-10-22 12:45:00,229.4,229.46,229.32,229.32,2775.0,229.4,229.46,229.32,229.32,2775.0
2024-10-22 12:50:00,229.4,229.46,229.27,229.4,1061.0,229.4,229.46,229.27,229.4,1061.0
2024-10-22 12:55:00,229.36,229.36,229.18,229.33,1860.0,229.36,229.36,229.18,229.33,1860.0
2024-10-22 13:00:00,229.38,229.38,229.31,229.34,1064.0,229.38,229.38,229.31,229.34,1064.0
2024-10-22 13:05:00,229.4,229.4,229.26,229.28,1115.0,229.4,229.4,229.26,229.28,1115.0
2024-10-22 13:10:00,229.27,229.27,229.04,229.04,1022.0,229.27,229.27,229.04,229.04,1022.0
2024-10-22 13:15:00,229.01,229.01,228.83,228.83,1500.0,229.01,229.01,228.83,228.83,1500.0
2024-10-22 13:20:00,228.84,228.89,228.83,228.83,600.0,228.84,228.89,228.83,228.83,600.0
2024-10-22 13:25:00,228.95,229.08,228.72,228.72,7420.0,228.95,229.08,228.72,228.72,7420.0
2024-10-22 13:30:00,228.79,228.91,228.72,228.72,2356.0,228.79,228.91,228.72,228.72,2356.0
2024-10-22 13:35:00,228.8,229.13,228.8,228.99,2521.0,228.8,229.13,228.8,228.99,2521.0
2024-10-22 13:40:00,229.06,229.13,229.02,229.02,1264.0,229.06,229.13,229.02,229.02,1264.0
2024-10-22 13:45:00,229.07,229.08,228.98,228.99,907.0,229.07,229.08,228.98,228.99,907.0
2024-10-22 13:50:00,229.05,229.05,228.94,229.05,334.0,229.05,229.05,228.94,229.05,334.0
2024-10-22 13:55:00,228.97,228.99,228.8,228.8,1139.0,228.97,228.99,228.8,228.8,1139.0
2024-10-22 14:00:00,228.82,229.04,228.82,228.95,1743.0,228.82,229.04,228.82,228.95,1743.0
2024-10-22 14:05:00,228.97,229.01,228.78,228.83,2458.0,228.97,229.01,228.78,228.83,2458.0
2024-10-22 14:10:00,228.94,229.01,228.83,228.83,1698.0,228.94,229.01,228.83,228.83,1698.0
2024-10-22 14:15:00,228.88,228.95,228.79,228.95,1858.0,228.88,228.95,228.79,228.95,1858.0
2024-10-22 14:20:00,228.78,228.8,228.64,228.64,906.0,228.78,228.8,228.64,228.64,906.0
2024-10-22 14:25:00,228.76,228.81,228.64,228.81,814.0,228.76,228.81,228.64,228.81,814.0
2024-10-22 14:30:00,228.63,228.77,228.6,228.72,2471.0,228.63,228.77,228.6,228.72,2471.0
2024-10-22 14:35:00,228.79,229.1,228.69,228.69,2331.0,228.79,229.1,228.69,228.69,2331.0
2024-10-22 14:40:00,228.76,228.8,228.61,228.62,1203.0,228.76,228.8,228.61,228.62,1203.0
2024-10-22 14:45:00,228.67,228.67,228.52,228.52,1000.0,228.67,228.67,228.52,228.52,1000.0
2024-10-22 14:50:00,228.55,228.63,228.41,228.41,3391.0,228.55,228.63,228.41,228.41,3391.0
2024-10-22 14:55:00,228.48,228.48,228.21,228.22,3025.0,228.48,228.48,228.21,228.22,3025.0
2024-10-22 15:00:00,228.16,228.29,228.16,228.25,600.0,228.16,228.29,228.16,228.25,600.0
2024-10-22 15:05:00,228.38,228.58,228.22,228.58,4367.0,228.38,228.58,228.22,228.58,4367.0
2024-10-22 15:10:00,228.63,228.83,228.63,228.83,3034.0,228.63,228.83,228.63,228.83,3034.0
2024-10-22 15:15:00,228.7,228.98,228.69,228.97,6284.0,228.7,228.98,228.69,228.97,6284.0
2024-10-22 15:20:00,228.99,228.99,228.65,228.68,2202.0,228.99,228.99,228.65,228.68,2202.0
2024-10-22 15:25:00,228.72,228.92,228.63,228.92,3895.0,228.72,228.92,228.63,228.92,3895.0
2024-10-22 15:30:00,228.92,228.92,228.77,228.9,2141.0,228.92,228.92,228.77,228.9,2141.0
2024-10-22 15:35:00,228.82,228.99,228.48,228.48,4178.0,228.82,228.99,228.48,228.48,4178.0
2024-10-22 15:40:00,228.57,228.59,228.22,228.46,14361.0,228.57,228.59,228.22,228.46,14361.0
2024-10-22 15:45:00,228.43,228.56,228.43,228.52,15315.0,228.43,228.56,228.43,228.52,15315.0
2024-10-22 15:50:00,228.53,228.92,228.22,228.84,13932.0,228.53,228.92,228.22,228.84,13932.0
2024-10-22 15:55:00,228.76,228.83,228.19,228.3,84295.0,228.76,228.83,228.19,228.3,84295.0
2024-10-23 09:30:00,228.79,231.19,227.21,231.04,14992.0,228.79,231.19,227.21,231.04,14992.0
2024-10-23 09:35:00,231.16,231.34,229.51,229.68,11664.0,231.16,231.34,229.51,229.68,11664.0
2024-10-23 09:40:00,229.7,229.7,229.15,229.31,1500.0,229.7,229.7,229.15,229.31,1500.0
2024-10-23 09:45:00,229.38,230.25,229.37,229.9,2160.0,229.38,230.25,229.37,229.9,2160.0
2024-10-23 09:50:00,229.72,229.72,229.31,229.47,1244.0,229.72,229.72,229.31,229.47,1244.0
2024-10-23 09:55:00,229.24,229.3,228.06,228.22,5707.0,229.24,229.3,228.06,228.22,5707.0
2024-10-23 10:00:00,228.22,229.21,228.08,229.07,5221.0,228.22,229.21,228.08,229.07,5221.0
2024-10-23 10:05:00,228.94,229.11,228.7,228.96,2400.0,228.94,229.11,228.7,228.96,2400.0
2024-10-23 10:10:00,229.19,229.2,228.58,228.58,2258.0,229.19,229.2,228.58,228.58,2258.0
2024-10-23 10:15:00,228.54,228.54,227.85,228.11,1029.0,228.54,228.54,227.85,228.11,1029.0
2024-10-23 10:20:00,228.08,228.34,227.81,228.32,1200.0,228.08,228.34,227.81,228.32,1200.0
2024-10-23 10:25:00,228.17,228.72,228.14,228.59,3613.0,228.17,228.72,228.14,228.59,3613.0
2024-10-23 10:30:00,228.56,228.95,227.94,227.94,19174.0,228.56,228.95,227.94,227.94,19174.0
2024-10-23 10:35:00,227.88,227.94,227.24,227.24,1300.0,227.88,227.94,227.24,227.24,1300.0
2024-10-23 10:40:00,227.47,227.47,227.03,227.03,1000.0,227.47,227.47,227.03,227.03,1000.0
2024-10-23 10:45:00,227.31,227.56,227.03,227.18,2358.0,227.31,227.56,227.03,227.18,2358.0
2024-10-23 10:50:00,227.15,227.24,226.81,227.24,10151.0,227.15,227.24,226.81,227.24,10151.0
2024-10-23 10:55:00,227.16,227.65,227.02,227.65,3755.0,227.16,227.65,227.02,227.65,3755.0
2024-10-23 11:00:00,227.59,227.59,226.74,226.99,3756.0,227.59,227.59,226.74,226.99,3756.0
2024-10-23 11:05:00,226.9,227.01,226.61,227.01,2042.0,226.9,227.01,226.61,227.01,2042.0
2024-10-23 11:10:00,227.0,227.0,225.93,226.5,10369.0,227.0,227.0,225.93,226.5,10369.0
2024-10-23 11:15:00,226.5,226.63,226.43,226.44,1600.0,226.5,226.63,226.43,226.44,1600.0
2024-10-23 11:20:00,226.44,227.36,226.44,227.34,10287.0,226.44,227.36,226.44,227.34,10287.0
2024-10-23 11:25:00,227.33,227.36,226.93,226.93,1200.0,227.33,227.36,226.93,226.93,1200.0
2024-10-23 11:30:00,227.19,227.5,227.03,227.37,3337.0,227.19,227.5,227.03,227.37,3337.0
2024-10-23 11:35:00,227.36,227.51,227.25,227.41,4008.0,227.36,227.51,227.25,227.41,4008.0
2024-10-23 11:40:00,227.41,227.64,227.28,227.56,3223.0,227.41,227.64,227.28,227.56,3223.0
2024-10-23 11:45:00,227.7,227.77,227.63,227.67,1311.0,227.7,227.77,227.63,227.67,1311.0
2024-10-23 11:50:00,227.67,228.0,227.57,227.91,9525.0,227.67,228.0,227.57,227.91,9525.0
2024-10-23 11:55:00,227.9,228.21,227.82,228.21,3927.0,227.9,228.21,227.82,228.21,3927.0
2024-10-23 12:00:00,228.16,228.16,227.74,227.74,1229.0,228.16,228.16,227.74,227.74,1229.0
2024-10-23 12:05:00,227.74,227.84,227.67,227.84,1879.0,227.74,227.84,227.67,227.84,1879.0
2024-10-23 12:10:00,227.91,228.06,227.69,227.91,2880.0,227.91,228.06,227.69,227.91,2880.0
2024-10-23 12:15:00,227.83,228.0,227.83,227.99,890.0,227.83,228.0,227.83,227.99,890.0
2024-10-23 12:20:00,227.98,228.16,227.91,227.93,1117.0,227.98,228.16,227.91,227.93,1117.0
2024-10-23 12:25:00,228.08,228.13,227.7,227.7,2492.0,228.08,228.13,227.7,227.7,2492.0
2024-10-23 12:30:00,227.79,227.95,227.62,227.95,1749.0,227.79,227.95,227.62,227.95,1749.0
2024-10-23 12:35:00,228.1,228.17,227.94,228.17,2717.0,228.1,228.17,227.94,228.17,2717.0
2024-10-23 12:40:00,228.1,228.25,228.09,228.2,4348.0,228.1,228.25,228.09,228.2,4348.0
2024-10-23 12:45:00,228.14,228.22,228.13,228.22,500.0,228.14,228.22,228.13,228.22,500.0
2024-10-23 12:50:00,228.25,228.25,227.7,227.7,3359.0,228.25,228.25,227.7,227.7,3359.0
2024-10-23 12:55:00,227.75,227.79,227.63,227.79,1384.0,227.75,227.79,227.63,227.79,1384.0
2024-10-23 13:00:00,227.87,227.87,227.55,227.56,1393.0,227.87,227.87,227.55,227.56,1393.0
2024-10-23 13:05:00,227.71,227.8,227.64,227.67,1679.0,227.71,227.8,227.64,227.67,1679.0
2024-10-23 13:10:00,227.79,228.08,227.66,227.79,5894.0,227.79,228.08,227.66,227.79,5894.0
2024-10-23 13:15:00,227.91,227.92,227.81,227.9,1086.0,227.91,227.92,227.81,227.9,1086.0
2024-10-23 13:20:00,228.0,228.0,227.85,227.95,1294.0,228.0,228.0,227.85,227.95,1294.0
2024-10-23 13:25:00,227.9,228.05,227.85,228.01,9542.0,227.9,228.05,227.85,228.01,9542.0
2024-10-23 13:30:00,227.99,227.99,227.36,227.68,8347.0,227.99,227.99,227.36,227.68,8347.0
2024-10-23 13:35:00,227.6,227.78,227.43,227.59,1269.0,227.6,227.78,227.43,227.59,1269.0
2024-10-23 13:40:00,227.78,227.8,227.47,227.67,2014.0,227.78,227.8,227.47,227.67,2014.0
2024-10-23 13:45:00,227.69,227.81,227.63,227.66,2003.0,227.69,227.81,227.63,227.66,2003.0
2024-10-23 13:50:00,227.66,227.66,227.38,227.45,2310.0,227.66,227.66,227.38,227.45,2310.0
2024-10-23 13:55:00,227.33,227.56,227.33,227.54,1900.0,227.33,227.56,227.33,227.54,1900.0
2024-10-23 14:00:00,227.43,227.43,227.22,227.22,2512.0,227.43,227.43,227.22,227.22,2512.0
2024-10-23 14:05:00,227.22,227.22,226.98,227.02,1653.0,227.22,227.22,226.98,227.02,1653.0
2024-10-23 14:10:00,227.15,227.2,226.84,226.84,1744.0,227.15,227.2,226.84,226.84,1744.0
2024-10-23 14:15:00,226.9,227.01,226.55,226.63,2776.0,226.9,227.01,226.55,226.63,2776.0
2024-10-23 14:20:00,226.63,226.91,226.63,226.84,2039.0,226.63,226.91,226.63,226.84,2039.0
2024-10-23 14:25:00,226.79,227.23,226.65,227.23,2737.0,226.79,227.23,226.65,227.23,2737.0
2024-10-23 14:30:00,227.23,227.73,227.23,227.73,2481.0,227.23,227.73,227.23,227.73,2481.0
2024-10-23 14:35:00,227.52,227.62,227.46,227.62,2687.0,227.52,227.62,227.46,227.62,2687.0
2024-10-23 14:40:00,227.67,227.81,227.67,227.75,11588.0,227.67,227.81,227.67,227.75,11588.0
2024-10-23 14:45:00,227.85,227.92,227.66,227.66,1600.0,227.85,227.92,227.66,227.66,1600.0
2024-10-23 14:50:00,227.73,227.77,227.5,227.58,3563.0,227.73,227.77,227.5,227.58,3563.0
2024-10-23 14:55:00,227.54,228.03,227.54,227.97,5777.0,227.54,228.03,227.54,227.97,5777.0
2024-10-23 15:00:00,227.93,228.05,227.72,227.83,3430.0,227.93,228.05,227.72,227.83,3430.0
2024-10-23 15:05:00,227.84,227.94,227.76,227.86,1620.0,227.84,227.94,227.76,227.86,1620.0
2024-10-23 15:10:00,227.92,228.09,227.91,227.98,1786.0,227.92,228.09,227.91,227.98,1786.0
2024-10-23 15:15:00,228.06,228.5,228.04,228.5,6883.0,228.06,228.5,228.04,228.5,6883.0
2024-10-23 15:20:00,228.47,228.58,228.21,228.28,2134.0,228.47,228.58,228.21,228.28,2134.0
2024-10-23 15:25:00,228.26,228.49,228.15,228.47,4825.0,228.26,228.49,228.15,228.47,4825.0
2024-10-23 15:30:00,228.47,228.47,228.22,228.22,10896.0,228.47,228.47,228.22,228.22,10896.0
2024-10-23 15:35:00,228.26,228.41,228.16,228.17,7271.0,228.26,228.41,228.16,228.17,7271.0
2024-10-23 15:40:00,228.21,228.58,228.21,228.56,11813.0,228.21,228.58,228.21,228.56,11813.0
2024-10-23 15:45:00,228.46,228.63,228.37,228.63,8563.0,228.46,228.63,228.37,228.63,8563.0
2024-10-23 15:50:00,228.55,228.7,228.53,228.68,27659.0,228.55,228.7,228.53,228.68,27659.0
2024-10-23 15:55:00,228.65,228.73,228.19,228.38,43567.0,228.65,228.73,228.19,228.38,43567.0
2024-10-24 09:30:00,223.97,224.32,216.86,217.17,87413.0,223.97,224.32,216.86,217.17,87413.0
2024-10-24 09:35:00,217.01,217.82,215.0,216.88,39416.0,217.01,217.82,215.0,216.88,39416.0
2024-10-24 09:40:00,217.34,218.01,215.77,217.43,49917.0,217.34,218.01,215.77,217.43,49917.0
2024-10-24 09:45:00,217.62,218.26,216.57,218.26,26135.0,217.62,218.26,216.57,218.26,26135.0
2024-10-24 09:50:00,218.4,219.25,217.91,218.97,31028.0,218.4,219.25,217.91,218.97,31028.0
2024-10-24 09:55:00,219.51,219.83,217.73,218.47,20550.0,219.51,219.83,217.73,218.47,20550.0
2024-10-24 10:00:00,218.42,219.22,217.14,217.26,26917.0,218.42,219.22,217.14,217.26,26917.0
2024-10-24 10:05:00,217.18,217.48,216.9,217.06,56709.0,217.18,217.48,216.9,217.06,56709.0
2024-10-24 10:10:00,217.06,217.86,216.86,217.38,19070.0,217.06,217.86,216.86,217.38,19070.0
2024-10-24 10:15:00,217.31,219.18,217.3,218.87,28543.0,217.31,219.18,217.3,218.87,28543.0
2024-10-24 10:20:00,218.77,219.33,218.71,219.22,7675.0,218.77,219.33,218.71,219.22,7675.0
2024-10-24 10:25:00,219.2,219.4,219.01,219.25,18166.0,219.2,219.4,219.01,219.25,18166.0
2024-10-24 10:30:00,219.25,219.25,218.61,219.08,22184.0,219.25,219.25,218.61,219.08,22184.0
2024-10-24 10:35:00,219.03,219.57,218.75,218.75,18304.0,219.03,219.57,218.75,218.75,18304.0
2024-10-24 10:40:00,218.72,218.72,217.61,217.63,9597.0,218.72,218.72,217.61,217.63,9597.0
2024-10-24 10:45:00,217.62,217.62,216.95,217.11,18506.0,217.62,217.62,216.95,217.11,18506.0
2024-10-24 10:50:00,217.11,217.3,216.35,216.56,16920.0,217.11,217.3,216.35,216.56,16920.0
2024-10-24 10:55:00,216.52,216.54,215.64,216.06,21446.0,216.52,216.54,215.64,216.06,21446.0
2024-10-24 11:00:00,216.07,216.12,215.05,215.05,19612.0,216.07,216.12,215.05,215.05,19612.0
2024-10-24 11:05:00,215.06,215.93,215.06,215.23,39919.0,215.06,215.93,215.06,215.23,39919.0
2024-10-24 11:10:00,215.37,215.5,214.66,214.74,26067.0,215.37,215.5,214.66,214.74,26067.0
2024-10-24 11:15:00,214.79,215.15,213.77,213.83,20474.0,214.79,215.15,213.77,213.83,20474.0
2024-10-24 11:20:00,213.73,213.94,212.96,213.37,34850.0,213.73,213.94,212.96,213.37,34850.0
2024-10-24 11:25:00,213.46,213.78,212.4,212.77,26774.0,213.46,213.78,212.4,212.77,26774.0
2024-10-24 11:30:00,212.83,212.83,211.96,212.45,24174.0,212.83,212.83,211.96,212.45,24174.0
2024-10-24 11:35:00,212.44,212.47,211.92,211.93,15531.0,212.44,212.47,211.92,211.93,15531.0
2024-10-24 11:40:00,211.92,212.12,211.06,211.13,10742.0,211.92,212.12,211.06,211.13,10742.0
2024-10-24 11:45:00,211.17,211.53,211.16,211.36,6566.0,211.17,211.53,211.16,211.36,6566.0
2024-10-24 11:50:00,211.4,211.59,210.89,211.05,23624.0,211.4,211.59,210.89,211.05,23624.0
2024-10-24 11:55:00,211.19,211.48,210.88,210.88,18452.0,211.19,211.48,210.88,210.88,18452.0
2024-10-24 12:00:00,210.88,211.02,210.53,210.63,9151.0,210.88,211.02,210.53,210.63,9151.0
2024-10-24 12:05:00,210.6,210.98,209.97,210.3,19082.0,210.6,210.98,209.97,210.3,19082.0
2024-10-24 12:10:00,210.15,210.32,209.54,209.61,10464.0,210.15,210.32,209.54,209.61,10464.0
2024-10-24 12:15:00,209.57,210.26,209.56,210.15,15163.0,209.57,210.26,209.56,210.15,15163.0
2024-10-24 12:20:00,210.15,210.6,210.08,210.46,24901.0,210.15,210.6,210.08,210.46,24901.0
2024-10-24 12:25:00,210.45,210.47,209.91,210.29,22963.0,210.45,210.47,209.91,210.29,22963.0
2024-10-24 12:30:00,210.34,210.74,210.12,210.12,10749.0,210.34,210.74,210.12,210.12,10749.0
2024-10-24 12:35:00,210.36,210.36,210.0,210.06,10183.0,210.36,210.36,210.0,210.06,10183.0
2024-10-24 12:40:00,210.0,210.18,209.82,209.91,13819.0,210.0,210.18,209.82,209.91,13819.0
2024-10-24 12:45:00,209.91,210.07,209.67,209.98,13860.0,209.91,210.07,209.67,209.98,13860.0
2024-10-24 12:50:00,210.08,210.09,209.54,209.55,10397.0,210.08,210.09,209.54,209.55,10397.0
2024-10-24 12:55:00,209.58,209.71,209.27,209.27,5281.0,209.58,209.71,209.27,209.27,5281.0
2024-10-24 13:00:00,209.31,209.67,209.28,209.58,9731.0,209.31,209.67,209.28,209.58,9731.0
2024-10-24 13:05:00,209.56,209.9,209.44,209.66,16446.0,209.56,209.9,209.44,209.66,16446.0
2024-10-24 13:10:00,209.71,210.02,209.71,209.81,8071.0,209.71,210.02,209.71,209.81,8071.0
2024-10-24 13:15:00,209.69,209.78,209.55,209.56,7083.0,209.69,209.78,209.55,209.56,7083.0
2024-10-24 13:20:00,209.61,209.65,209.23,209.31,3500.0,209.61,209.65,209.23,209.31,3500.0
2024-10-24 13:25:00,209.37,209.37,209.17,209.34,9306.0,209.37,209.37,209.17,209.34,9306.0
2024-10-24 13:30:00,209.31,210.57,209.31,210.54,14602.0,209.31,210.57,209.31,210.54,14602.0
2024-10-24 13:35:00,210.63,210.7,209.9,209.94,7690.0,210.63,210.7,209.9,209.94,7690.0
2024-10-24 13:40:00,209.76,210.66,209.76,210.58,9424.0,209.76,210.66,209.76,210.58,9424.0
2024-10-24 13:45:00,210.58,210.73,210.38,210.38,4287.0,210.58,210.73,210.38,210.38,4287.0
2024-10-24 13:50:00,210.43,210.57,210.38,210.42,5329.0,210.43,210.57,210.38,210.42,5329.0
2024-10-24 13:55:00,210.41,210.41,210.07,210.16,2725.0,210.41,210.41,210.07,210.16,2725.0
2024-10-24 14:00:00,210.04,210.77,209.98,210.75,12401.0,210.04,210.77,209.98,210.75,12401.0
2024-10-24 14:05:00,210.77,211.59,210.76,211.53,11848.0,210.77,211.59,210.76,211.53,11848.0
2024-10-24 14:10:00,211.55,212.06,211.54,211.94,7795.0,211.55,212.06,211.54,211.94,7795.0
2024-10-24 14:15:00,212.05,212.3,212.01,212.3,2362.0,212.05,212.3,212.01,212.3,2362.0
2024-10-24 14:20:00,212.31,212.31,211.89,211.9,12074.0,212.31,212.31,211.89,211.9,12074.0
2024-10-24 14:25:00,211.9,212.08,211.81,212.01,14065.0,211.9,212.08,211.81,212.01,14065.0
2024-10-24 14:30:00,212.1,212.11,211.88,211.96,5256.0,212.1,212.11,211.88,211.96,5256.0
2024-10-24 14:35:00,211.97,212.51,211.95,212.31,20019.0,211.97,212.51,211.95,212.31,20019.0
2024-10-24 14:40:00,212.31,212.38,211.96,212.12,6337.0,212.31,212.38,211.96,212.12,6337.0
2024-10-24 14:45:00,212.16,212.25,211.85,211.93,8188.0,212.16,212.25,211.85,211.93,8188.0
2024-10-24 14:50:00,211.93,212.37,211.93,212.19,6205.0,211.93,212.37,211.93,212.19,6205.0
2024-10-24 14:55:00,211.97,212.52,211.93,212.29,7609.0,211.97,212.52,211.93,212.29,7609.0
2024-10-24 15:00:00,212.12,212.58,212.11,212.38,11394.0,212.12,212.58,212.11,212.38,11394.0
2024-10-24 15:05:00,212.37,212.39,212.0,212.06,4125.0,212.37,212.39,212.0,212.06,4125.0
2024-10-24 15:10:00,212.13,212.29,211.94,212.03,9762.0,212.13,212.29,211.94,212.03,9762.0
2024-10-24 15:15:00,212.0,212.25,211.9,212.1,15608.0,212.0,212.25,211.9,212.1,15608.0
2024-10-24 15:20:00,212.15,212.51,211.88,212.37,25816.0,212.15,212.51,211.88,212.37,25816.0
2024-10-24 15:25:00,212.37,212.45,212.08,212.25,6240.0,212.37,212.45,212.08,212.25,6240.0
2024-10-24 15:30:00,212.33,212.68,212.24,212.27,13034.0,212.33,212.68,212.24,212.27,13034.0
2024-10-24 15:35:00,212.34,212.37,211.9,212.26,11161.0,212.34,212.37,211.9,212.26,11161.0
2024-10-24 15:40:00,212.26,212.4,211.97,212.34,11714.0,212.26,212.4,211.97,212.34,11714.0
2024-10-24 15:45:00,212.31,212.41,212.14,212.33,13378.0,212.31,212.41,212.14,212.33,13378.0
2024-10-24 15:50:00,212.27,212.43,212.0,212.43,38555.0,212.27,212.43,212.0,212.43,38555.0
2024-10-24 15:55:00,212.43,212.61,211.68,211.71,112612.0,212.43,212.61,211.68,211.71,112612.0
2024-10-25 09:30:00,213.25,213.91,213.0,213.87,12776.0,213.25,213.91,213.0,213.87,12776.0
2024-10-25 09:35:00,213.33,215.26,213.32,214.81,20148.0,213.33,215.26,213.32,214.81,20148.0
2024-10-25 09:40:00,215.13,215.45,214.79,215.01,6093.0,215.13,215.45,214.79,215.01,6093.0
2024-10-25 09:45:00,215.24,216.03,215.06,215.84,19020.0,215.24,216.03,215.06,215.84,19020.0
2024-10-25 09:50:00,215.34,215.76,215.15,215.7,14913.0,215.34,215.76,215.15,215.7,14913.0
2024-10-25 09:55:00,215.73,215.93,215.06,215.82,10574.0,215.73,215.93,215.06,215.82,10574.0
2024-10-25 10:00:00,215.8,216.37,215.79,216.37,3315.0,215.8,216.37,215.79,216.37,3315.0
2024-10-25 10:05:00,216.55,216.64,215.71,215.82,15284.0,216.55,216.64,215.71,215.82,15284.0
2024-10-25 10:10:00,215.89,216.23,215.65,216.16,3185.0,215.89,216.23,215.65,216.16,3185.0
2024-10-25 10:15:00,216.26,217.35,216.2,217.31,12752.0,216.26,217.35,216.2,217.31,12752.0
2024-10-25 10:20:00,217.35,217.51,216.73,217.05,7751.0,217.35,217.51,216.73,217.05,7751.0
2024-10-25 10:25:00,216.96,216.97,216.39,216.63,3984.0,216.96,216.97,216.39,216.63,3984.0
2024-10-25 10:30:00,216.5,216.5,216.09,216.09,2713.0,216.5,216.5,216.09,216.09,2713.0
2024-10-25 10:35:00,216.24,216.34,215.91,215.92,2952.0,216.24,216.34,215.91,215.92,2952.0
2024-10-25 10:40:00,215.91,216.0,215.63,215.65,2613.0,215.91,216.0,215.63,215.65,2613.0
2024-10-25 10:45:00,215.7,215.78,215.29,215.57,6898.0,215.7,215.78,215.29,215.57,6898.0
2024-10-25 10:50:00,215.61,215.75,215.35,215.41,3279.0,215.61,215.75,215.35,215.41,3279.0
2024-10-25 10:55:00,215.41,215.45,215.17,215.33,3500.0,215.41,215.45,215.17,215.33,3500.0
2024-10-25 11:00:00,215.31,215.65,215.17,215.17,7053.0,215.31,215.65,215.17,215.17,7053.0
2024-10-25 11:05:00,215.19,215.46,215.17,215.17,6881.0,215.19,215.46,215.17,215.17,6881.0
2024-10-25 11:10:00,215.21,215.49,214.95,215.11,8133.0,215.21,215.49,214.95,215.11,8133.0
2024-10-25 11:15:00,215.04,215.04,214.37,214.43,6157.0,215.04,215.04,214.37,214.43,6157.0
2024-10-25 11:20:00,214.41,214.61,214.18,214.31,4435.0,214.41,214.61,214.18,214.31,4435.0
2024-10-25 11:25:00,214.3,214.66,214.12,214.66,7156.0,214.3,214.66,214.12,214.66,7156.0
2024-10-25 11:30:00,214.63,214.73,214.42,214.66,3777.0,214.63,214.73,214.42,214.66,3777.0
2024-10-25 11:35:00,214.89,214.89,214.48,214.64,8158.0,214.89,214.89,214.48,214.64,8158.0
2024-10-25 11:40:00,214.64,214.78,214.49,214.72,5131.0,214.64,214.78,214.49,214.72,5131.0
2024-10-25 11:45:00,214.78,215.16,214.78,215.16,1581.0,214.78,215.16,214.78,215.16,1581.0
2024-10-25 11:50:00,215.54,215.69,215.21,215.21,4304.0,215.54,215.69,215.21,215.21,4304.0
2024-10-25 11:55:00,215.21,215.45,215.19,215.36,3403.0,215.21,215.45,215.19,215.36,3403.0
2024-10-25 12:00:00,215.26,215.29,215.05,215.13,3322.0,215.26,215.29,215.05,215.13,3322.0
2024-10-25 12:05:00,215.03,215.17,214.97,215.07,2934.0,215.03,215.17,214.97,215.07,2934.0
2024-10-25 12:10:00,215.3,215.34,215.23,215.34,760.0,215.3,215.34,215.23,215.34,760.0
2024-10-25 12:15:00,215.45,215.45,215.03,215.03,3893.0,215.45,215.45,215.03,215.03,3893.0
2024-10-25 12:20:00,215.14,215.78,215.03,215.62,3910.0,215.14,215.78,215.03,215.62,3910.0
2024-10-25 12:25:00,215.72,215.77,215.6,215.63,2798.0,215.72,215.77,215.6,215.63,2798.0
2024-10-25 12:30:00,215.7,215.79,215.32,215.34,3798.0,215.7,215.79,215.32,215.34,3798.0
2024-10-25 12:35:00,215.34,215.35,214.93,214.93,5865.0,215.34,215.35,214.93,214.93,5865.0
2024-10-25 12:40:00,214.87,215.06,214.85,215.05,2706.0,214.87,215.06,214.85,215.05,2706.0
2024-10-25 12:45:00,215.0,215.02,214.76,214.9,1387.0,215.0,215.02,214.76,214.9,1387.0
2024-10-25 12:50:00,214.82,214.82,214.54,214.62,2941.0,214.82,214.82,214.54,214.62,2941.0
2024-10-25 12:55:00,214.77,214.77,214.59,214.65,1902.0,214.77,214.77,214.59,214.65,1902.0
2024-10-25 13:00:00,214.65,214.65,214.42,214.48,4047.0,214.65,214.65,214.42,214.48,4047.0
2024-10-25 13:05:00,214.47,214.55,214.44,214.48,2600.0,214.47,214.55,214.44,214.48,2600.0
2024-10-25 13:10:00,214.5,214.51,214.11,214.15,5299.0,214.5,214.51,214.11,214.15,5299.0
2024-10-25 13:15:00,214.14,214.17,214.01,214.11,2799.0,214.14,214.17,214.01,214.11,2799.0
2024-10-25 13:20:00,214.11,214.15,213.78,214.06,3565.0,214.11,214.15,213.78,214.06,3565.0
2024-10-25 13:25:00,214.06,214.19,214.01,214.11,3177.0,214.06,214.19,214.01,214.11,3177.0
2024-10-25 13:30:00,214.07,214.11,213.64,213.65,3308.0,214.07,214.11,213.64,213.65,3308.0
2024-10-25 13:35:00,213.57,213.78,213.52,213.78,1553.0,213.57,213.78,213.52,213.78,1553.0
2024-10-25 13:40:00,213.77,213.77,213.27,213.42,1959.0,213.77,213.77,213.27,213.42,1959.0
2024-10-25 13:45:00,213.39,214.0,213.36,214.0,1667.0,213.39,214.0,213.36,214.0,1667.0
2024-10-25 13:50:00,213.82,214.23,213.82,214.2,3380.0,213.82,214.23,213.82,214.2,3380.0
2024-10-25 13:55:00,214.21,214.21,213.66,213.66,3339.0,214.21,214.21,213.66,213.66,3339.0
2024-10-25 14:00:00,213.58,213.69,213.02,213.68,3607.0,213.58,213.69,213.02,213.68,3607.0
2024-10-25 14:05:00,213.68,213.68,213.4,213.67,1600.0,213.68,213.68,213.4,213.67,1600.0
2024-10-25 14:10:00,213.59,213.73,213.36,213.73,4326.0,213.59,213.73,213.36,213.73,4326.0
2024-10-25 14:15:00,213.6,213.61,213.38,213.58,2267.0,213.6,213.61,213.38,213.58,2267.0
2024-10-25 14:20:00,213.48,213.49,213.28,213.37,3227.0,213.48,213.49,213.28,213.37,3227.0
2024-10-25 14:25:00,213.49,213.94,213.49,213.94,3054.0,213.49,213.94,213.49,213.94,3054.0
2024-10-25 14:30:00,213.83,213.83,213.63,213.71,3132.0,213.83,213.83,213.63,213.71,3132.0
2024-10-25 14:35:00,213.79,214.14,213.7,214.14,2100.0,213.79,214.14,213.7,214.14,2100.0
2024-10-25 14:40:00,214.04,214.07,213.7,213.87,5849.0,214.04,214.07,213.7,213.87,5849.0
2024-10-25 14:45:00,213.85,213.91,213.85,213.86,838.0,213.85,213.91,213.85,213.86,838.0
2024-10-25 14:50:00,213.97,214.06,213.76,213.9,4853.0,213.97,214.06,213.76,213.9,4853.0
2024-10-25 14:55:00,213.84,214.1,213.75,213.9,5156.0,213.84,214.1,213.75,213.9,5156.0
2024-10-25 15:00:00,214.0,214.33,213.98,214.3,3210.0,214.0,214.33,213.98,214.3,3210.0
2024-10-25 15:05:00,214.32,214.41,214.16,214.16,6514.0,214.32,214.41,214.16,214.16,6514.0
2024-10-25 15:10:00,214.07,214.31,213.92,214.01,7464.0,214.07,214.31,213.92,214.01,7464.0
2024-10-25 15:15:00,214.02,214.56,214.02,214.41,7420.0,214.02,214.56,214.02,214.41,7420.0
2024-10-25 15:20:00,214.45,214.45,214.07,214.17,4521.0,214.45,214.45,214.07,214.17,4521.0
2024-10-25 15:25:00,214.24,214.5,214.24,214.48,4753.0,214.24,214.5,214.24,214.48,4753.0
2024-10-25 15:30:00,214.53,214.53,214.19,214.28,6906.0,214.53,214.53,214.19,214.28,6906.0
2024-10-25 15:35:00,214.23,214.97,214.1,214.9,6311.0,214.23,214.97,214.1,214.9,6311.0
2024-10-25 15:40:00,214.88,214.9,214.62,214.78,9871.0,214.88,214.9,214.62,214.78,9871.0
2024-10-25 15:45:00,214.69,215.19,214.63,214.96,18961.0,214.69,215.19,214.63,214.96,18961.0
2024-10-25 15:50:00,214.94,215.08,214.67,214.72,23301.0,214.94,215.08,214.67,214.72,23301.0
2024-10-25 15:55:00,214.63,214.83,214.36,214.74,63188.0,214.63,214.83,214.36,214.74,63188.0
2024-10-28 09:30:00,217.45,218.44,217.45,217.66,21997.0,217.45,218.44,217.45,217.66,21997.0
2024-10-28 09:35:00,217.51,218.45,216.93,218.45,3306.0,217.51,218.45,216.93,218.45,3306.0
2024-10-28 09:40:00,218.45,218.6,217.73,217.87,7702.0,218.45,218.6,217.73,217.87,7702.0
2024-10-28 09:45:00,217.66,218.08,217.09,218.08,3251.0,217.66,218.08,217.09,218.08,3251.0
2024-10-28 09:50:00,217.94,218.58,217.93,218.5,6034.0,217.94,218.58,217.93,218.5,6034.0
2024-10-28 09:55:00,218.22,218.22,217.09,217.09,1279.0,218.22,218.22,217.09,217.09,1279.0
2024-10-28 10:00:00,216.95,217.06,216.49,216.49,2367.0,216.95,217.06,216.49,216.49,2367.0
2024-10-28 10:05:00,216.36,216.93,216.35,216.93,1460.0,216.36,216.93,216.35,216.93,1460.0
2024-10-28 10:10:00,216.93,217.18,216.83,216.84,1367.0,216.93,217.18,216.83,216.84,1367.0
2024-10-28 10:15:00,216.84,216.86,216.73,216.73,402.0,216.84,216.86,216.73,216.73,402.0
2024-10-28 10:20:00,216.68,217.3,216.62,216.98,1068.0,216.68,217.3,216.62,216.98,1068.0
2024-10-28 10:25:00,217.03,217.37,216.9,217.11,2362.0,217.03,217.37,216.9,217.11,2362.0
2024-10-28 10:30:00,216.95,217.4,216.7,216.7,6586.0,216.95,217.4,216.7,216.7,6586.0
2024-10-28 10:35:00,216.87,216.87,216.75,216.75,300.0,216.87,216.87,216.75,216.75,300.0
2024-10-28 10:40:00,216.98,217.1,216.9,216.94,2114.0,216.98,217.1,216.9,216.94,2114.0
2024-10-28 10:45:00,216.94,216.94,216.72,216.87,1915.0,216.94,216.94,216.72,216.87,1915.0
2024-10-28 10:50:00,216.95,217.02,216.78,216.84,1700.0,216.95,217.02,216.78,216.84,1700.0
2024-10-28 10:55:00,216.8,217.11,216.7,217.06,3380.0,216.8,217.11,216.7,217.06,3380.0
2024-10-28 11:00:00,217.09,217.44,217.09,217.3,1506.0,217.09,217.44,217.09,217.3,1506.0
2024-10-28 11:05:00,217.3,217.3,216.7,216.7,9486.0,217.3,217.3,216.7,216.7,9486.0
2024-10-28 11:10:00,216.78,216.88,216.69,216.7,4249.0,216.78,216.88,216.69,216.7,4249.0
2024-10-28 11:15:00,216.7,216.71,216.32,216.32,2374.0,216.7,216.71,216.32,216.32,2374.0
2024-10-28 11:20:00,216.12,216.21,216.12,216.21,405.0,216.12,216.21,216.12,216.21,405.0
2024-10-28 11:25:00,215.93,216.0,215.76,215.99,3254.0,215.93,216.0,215.76,215.99,3254.0
2024-10-28 11:30:00,215.9,215.91,215.81,215.86,608.0,215.9,215.91,215.81,215.86,608.0
2024-10-28 11:35:00,215.75,215.89,215.68,215.89,799.0,215.75,215.89,215.68,215.89,799.0
2024-10-28 11:40:00,215.9,216.06,215.9,215.93,1767.0,215.9,216.06,215.9,215.93,1767.0
2024-10-28 11:45:00,215.98,216.13,215.97,216.13,700.0,215.98,216.13,215.97,216.13,700.0
2024-10-28 11:50:00,216.19,216.41,216.01,216.03,3592.0,216.19,216.41,216.01,216.03,3592.0
2024-10-28 11:55:00,216.01,216.39,215.95,216.21,3415.0,216.01,216.39,215.95,216.21,3415.0
2024-10-28 12:00:00,216.24,216.24,216.21,216.23,1110.0,216.24,216.24,216.21,216.23,1110.0
2024-10-28 12:05:00,216.08,216.14,215.85,215.86,1917.0,216.08,216.14,215.85,215.86,1917.0
2024-10-28 12:10:00,215.97,216.16,215.87,216.04,6013.0,215.97,216.16,215.87,216.04,6013.0
2024-10-28 12:15:00,216.17,216.41,216.17,216.34,1625.0,216.17,216.41,216.17,216.34,1625.0
2024-10-28 12:20:00,216.41,216.56,216.18,216.31,4886.0,216.41,216.56,216.18,216.31,4886.0
2024-10-28 12:25:00,216.15,216.15,216.15,216.15,100.0,216.15,216.15,216.15,216.15,100.0
2024-10-28 12:30:00,216.28,216.28,215.53,215.56,4016.0,216.28,216.28,215.53,215.56,4016.0
2024-10-28 12:35:00,215.7,215.7,215.51,215.51,821.0,215.7,215.7,215.51,215.51,821.0
2024-10-28 12:40:00,215.58,215.9,215.47,215.88,3362.0,215.58,215.9,215.47,215.88,3362.0
2024-10-28 12:45:00,215.72,215.81,215.56,215.81,1278.0,215.72,215.81,215.56,215.81,1278.0
2024-10-28 12:50:00,215.65,215.74,215.64,215.74,300.0,215.65,215.74,215.64,215.74,300.0
2024-10-28 12:55:00,215.56,215.56,215.14,215.14,1175.0,215.56,215.56,215.14,215.14,1175.0
2024-10-28 13:00:00,215.13,215.56,215.06,215.56,2592.0,215.13,215.56,215.06,215.56,2592.0
2024-10-28 13:05:00,215.56,215.56,215.38,215.43,783.0,215.56,215.56,215.38,215.43,783.0
2024-10-28 13:10:00,215.56,215.56,215.31,215.4,1006.0,215.56,215.56,215.31,215.4,1006.0
2024-10-28 13:15:00,215.49,215.63,215.35,215.63,1715.0,215.49,215.63,215.35,215.63,1715.0
2024-10-28 13:20:00,215.53,215.62,215.53,215.59,400.0,215.53,215.62,215.53,215.59,400.0
2024-10-28 13:25:00,215.59,215.77,215.49,215.69,2314.0,215.59,215.77,215.49,215.69,2314.0
2024-10-28 13:30:00,215.83,215.83,215.72,215.72,1017.0,215.83,215.83,215.72,215.72,1017.0
2024-10-28 13:35:00,215.87,215.88,215.66,215.69,353.0,215.87,215.88,215.66,215.69,353.0
2024-10-28 13:40:00,215.71,215.79,215.67,215.79,700.0,215.71,215.79,215.67,215.79,700.0
2024-10-28 13:45:00,215.55,215.56,215.0,215.18,21458.0,215.55,215.56,215.0,215.18,21458.0
2024-10-28 13:50:00,215.18,215.4,215.15,215.28,2917.0,215.18,215.4,215.15,215.28,2917.0
2024-10-28 13:55:00,215.37,215.38,215.22,215.22,500.0,215.37,215.38,215.22,215.22,500.0
2024-10-28 14:00:00,215.28,215.28,215.01,215.18,3059.0,215.28,215.28,215.01,215.18,3059.0
2024-10-28 14:05:00,215.34,215.64,215.23,215.64,1435.0,215.34,215.64,215.23,215.64,1435.0
2024-10-28 14:10:00,215.65,216.0,215.45,216.0,1360.0,215.65,216.0,215.45,216.0,1360.0
2024-10-28 14:15:00,215.83,216.08,215.77,216.03,3828.0,215.83,216.08,215.77,216.03,3828.0
2024-10-28 14:20:00,216.02,216.02,215.79,215.97,3673.0,216.02,216.02,215.79,215.97,3673.0
2024-10-28 14:25:00,216.06,216.38,216.0,216.19,3843.0,216.06,216.38,216.0,216.19,3843.0
2024-10-28 14:30:00,216.33,216.5,216.23,216.47,1700.0,216.33,216.5,216.23,216.47,1700.0
2024-10-28 14:35:00,216.49,216.89,216.25,216.87,7229.0,216.49,216.89,216.25,216.87,7229.0
2024-10-28 14:40:00,216.89,217.18,216.8,216.98,5465.0,216.89,217.18,216.8,216.98,5465.0
2024-10-28 14:45:00,216.92,217.3,216.81,217.3,5506.0,216.92,217.3,216.81,217.3,5506.0
2024-10-28 14:50:00,217.35,217.92,217.14,217.87,4505.0,217.35,217.92,217.14,217.87,4505.0
2024-10-28 14:55:00,217.74,217.82,217.47,217.56,13936.0,217.74,217.82,217.47,217.56,13936.0
2024-10-28 15:00:00,217.25,217.59,217.25,217.59,3004.0,217.25,217.59,217.25,217.59,3004.0
2024-10-28 15:05:00,217.52,217.63,217.25,217.32,3666.0,217.52,217.63,217.25,217.32,3666.0
2024-10-28 15:10:00,217.32,217.72,217.22,217.41,4389.0,217.32,217.72,217.22,217.41,4389.0
2024-10-28 15:15:00,217.37,217.5,217.21,217.33,4400.0,217.37,217.5,217.21,217.33,4400.0
2024-10-28 15:20:00,217.26,217.74,217.23,217.62,4730.0,217.26,217.74,217.23,217.62,4730.0
2024-10-28 15:25:00,217.62,217.8,217.15,217.68,7365.0,217.62,217.8,217.15,217.68,7365.0
2024-10-28 15:30:00,217.56,217.77,217.42,217.77,3322.0,217.56,217.77,217.42,217.77,3322.0
2024-10-28 15:35:00,217.77,217.89,217.63,217.87,2733.0,217.77,217.89,217.63,217.87,2733.0
2024-10-28 15:40:00,217.97,218.04,217.7,217.72,3318.0,217.97,218.04,217.7,217.72,3318.0
2024-10-28 15:45:00,217.82,217.92,217.61,217.68,5152.0,217.82,217.92,217.61,217.68,5152.0
2024-10-28 15:50:00,217.59,217.95,217.48,217.95,8630.0,217.59,217.95,217.48,217.95,8630.0
2024-10-28 15:55:00,217.82,217.82,217.26,217.53,48801.0,217.82,217.82,217.26,217.53,48801.0
2024-10-29 09:30:00,216.41,216.96,215.05,216.45,8357.0,216.41,216.96,215.05,216.45,8357.0
2024-10-29 09:35:00,216.18,216.5,216.08,216.41,3255.0,216.18,216.5,216.08,216.41,3255.0
2024-10-29 09:40:00,216.41,216.83,215.88,216.41,2190.0,216.41,216.83,215.88,216.41,2190.0
2024-10-29 09:45:00,216.24,216.28,215.29,215.8,2614.0,216.24,216.28,215.29,215.8,2614.0
2024-10-29 09:50:00,215.67,216.8,215.67,216.74,11017.0,215.67,216.8,215.67,216.74,11017.0
2024-10-29 09:55:00,216.75,216.83,216.28,216.82,3100.0,216.75,216.83,216.28,216.82,3100.0
2024-10-29 10:00:00,216.5,216.98,216.42,216.61,6828.0,216.5,216.98,216.42,216.61,6828.0
2024-10-29 10:05:00,216.57,216.77,216.3,216.36,5838.0,216.57,216.77,216.3,216.36,5838.0
2024-10-29 10:10:00,216.44,216.7,216.24,216.24,15458.0,216.44,216.7,216.24,216.24,15458.0
2024-10-29 10:15:00,216.4,216.71,216.29,216.5,3846.0,216.4,216.71,216.29,216.5,3846.0
2024-10-29 10:20:00,216.28,216.85,216.26,216.83,7391.0,216.28,216.85,216.26,216.83,7391.0
2024-10-29 10:25:00,216.85,216.86,216.2,216.33,4583.0,216.85,216.86,216.2,216.33,4583.0
2024-10-29 10:30:00,216.33,216.52,216.11,216.28,4886.0,216.33,216.52,216.11,216.28,4886.0
2024-10-29 10:35:00,216.33,216.69,216.09,216.69,8298.0,216.33,216.69,216.09,216.69,8298.0
2024-10-29 10:40:00,216.7,217.06,216.57,217.06,4312.0,216.7,217.06,216.57,217.06,4312.0
2024-10-29 10:45:00,217.06,217.08,216.37,216.49,5072.0,217.06,217.08,216.37,216.49,5072.0
2024-10-29 10:50:00,216.48,216.54,216.14,216.2,3081.0,216.48,216.54,216.14,216.2,3081.0
2024-10-29 10:55:00,216.22,216.67,216.17,216.5,7789.0,216.22,216.67,216.17,216.5,7789.0
2024-10-29 11:00:00,216.54,216.57,216.13,216.28,2000.0,216.54,216.57,216.13,216.28,2000.0
2024-10-29 11:05:00,216.22,216.31,216.12,216.16,5600.0,216.22,216.31,216.12,216.16,5600.0
2024-10-29 11:10:00,216.16,216.37,216.16,216.29,2627.0,216.16,216.37,216.16,216.29,2627.0
2024-10-29 11:15:00,216.3,216.31,216.08,216.1,8105.0,216.3,216.31,216.08,216.1,8105.0
2024-10-29 11:20:00,216.09,216.53,216.03,216.53,9015.0,216.09,216.53,216.03,216.53,9015.0
2024-10-29 11:25:00,216.42,216.52,216.39,216.52,1382.0,216.42,216.52,216.39,216.52,1382.0
2024-10-29 11:30:00,216.45,216.71,216.44,216.55,6103.0,216.45,216.71,216.44,216.55,6103.0
2024-10-29 11:35:00,216.62,216.68,216.46,216.46,3233.0,216.62,216.68,216.46,216.46,3233.0
2024-10-29 11:40:00,216.48,216.58,216.43,216.49,3075.0,216.48,216.58,216.43,216.49,3075.0
2024-10-29 11:45:00,216.55,216.55,215.94,216.06,10246.0,216.55,216.55,215.94,216.06,10246.0
2024-10-29 11:50:00,216.06,216.1,215.3,215.36,9280.0,216.06,216.1,215.3,215.36,9280.0
2024-10-29 11:55:00,215.37,215.59,215.27,215.46,5692.0,215.37,215.59,215.27,215.46,5692.0
2024-10-29 12:00:00,215.57,215.69,215.22,215.27,8024.0,215.57,215.69,215.22,215.27,8024.0
2024-10-29 12:05:00,215.53,215.56,215.25,215.32,3758.0,215.53,215.56,215.25,215.32,3758.0
2024-10-29 12:10:00,215.42,215.75,215.41,215.61,7177.0,215.42,215.75,215.41,215.61,7177.0
2024-10-29 12:15:00,215.61,215.7,215.4,215.68,3158.0,215.61,215.7,215.4,215.68,3158.0
2024-10-29 12:20:00,215.7,215.7,215.25,215.26,3082.0,215.7,215.7,215.25,215.26,3082.0
2024-10-29 12:25:00,215.25,215.34,215.12,215.15,2263.0,215.25,215.34,215.12,215.15,2263.0
2024-10-29 12:30:00,215.15,215.3,215.06,215.21,4401.0,215.15,215.3,215.06,215.21,4401.0
2024-10-29 12:35:00,215.21,215.51,215.02,215.42,5174.0,215.21,215.51,215.02,215.42,5174.0
2024-10-29 12:40:00,215.44,215.9,215.26,215.9,6528.0,215.44,215.9,215.26,215.9,6528.0
2024-10-29 12:45:00,215.93,216.78,215.92,216.66,31824.0,215.93,216.78,215.92,216.66,31824.0
2024-10-29 12:50:00,216.67,217.08,216.52,217.08,9537.0,216.67,217.08,216.52,217.08,9537.0
2024-10-29 12:55:00,217.09,217.09,216.8,216.91,5613.0,217.09,217.09,216.8,216.91,5613.0
2024-10-29 13:00:00,216.91,217.34,216.91,217.34,5341.0,216.91,217.34,216.91,217.34,5341.0
2024-10-29 13:05:00,217.26,217.35,217.01,217.09,4304.0,217.26,217.35,217.01,217.09,4304.0
2024-10-29 13:10:00,217.0,217.5,216.86,217.5,10330.0,217.0,217.5,216.86,217.5,10330.0
2024-10-29 13:15:00,217.48,217.5,217.2,217.21,5579.0,217.48,217.5,217.2,217.21,5579.0
2024-10-29 13:20:00,217.21,217.21,216.82,216.95,2796.0,217.21,217.21,216.82,216.95,2796.0
2024-10-29 13:25:00,216.97,216.97,216.76,216.81,2006.0,216.97,216.97,216.76,216.81,2006.0
2024-10-29 13:30:00,216.81,216.81,216.49,216.57,2631.0,216.81,216.81,216.49,216.57,2631.0
2024-10-29 13:35:00,216.64,216.64,215.88,215.88,7118.0,216.64,216.64,215.88,215.88,7118.0
2024-10-29 13:40:00,215.93,215.97,215.8,215.85,9096.0,215.93,215.97,215.8,215.85,9096.0
2024-10-29 13:45:00,215.97,216.04,215.8,215.91,3553.0,215.97,216.04,215.8,215.91,3553.0
2024-10-29 13:50:00,215.91,216.13,215.89,216.04,22344.0,215.91,216.13,215.89,216.04,22344.0
2024-10-29 13:55:00,216.04,216.05,215.82,215.96,6713.0,216.04,216.05,215.82,215.96,6713.0
2024-10-29 14:00:00,215.96,216.28,215.95,216.19,15024.0,215.96,216.28,215.95,216.19,15024.0
2024-10-29 14:05:00,216.28,216.35,215.99,216.29,9758.0,216.28,216.35,215.99,216.29,9758.0
2024-10-29 14:10:00,216.29,216.29,216.08,216.15,3987.0,216.29,216.29,216.08,216.15,3987.0
2024-10-29 14:15:00,216.14,216.34,216.11,216.31,3437.0,216.14,216.34,216.11,216.31,3437.0
2024-10-29 14:20:00,216.31,216.32,215.94,216.09,11491.0,216.31,216.32,215.94,216.09,11491.0
2024-10-29 14:25:00,216.02,216.16,215.83,216.15,9976.0,216.02,216.16,215.83,216.15,9976.0
2024-10-29 14:30:00,216.16,216.27,216.02,216.23,7827.0,216.16,216.27,216.02,216.23,7827.0
2024-10-29 14:35:00,216.22,216.27,216.15,216.2,14924.0,216.22,216.27,216.15,216.2,14924.0
2024-10-29 14:40:00,216.15,216.48,216.14,216.4,15069.0,216.15,216.48,216.14,216.4,15069.0
2024-10-29 14:45:00,216.41,216.53,216.31,216.49,6935.0,216.41,216.53,216.31,216.49,6935.0
2024-10-29 14:50:00,216.51,216.52,216.29,216.39,12545.0,216.51,216.52,216.29,216.39,12545.0
2024-10-29 14:55:00,216.34,216.34,216.05,216.1,9447.0,216.34,216.34,216.05,216.1,9447.0
2024-10-29 15:00:00,216.19,216.49,216.13,216.42,7819.0,216.19,216.49,216.13,216.42,7819.0
2024-10-29 15:05:00,216.47,216.66,216.38,216.66,5796.0,216.47,216.66,216.38,216.66,5796.0
2024-10-29 15:10:00,216.63,216.64,216.12,216.12,5697.0,216.63,216.64,216.12,216.12,5697.0
2024-10-29 15:15:00,216.18,216.41,216.09,216.34,6671.0,216.18,216.41,216.09,216.34,6671.0
2024-10-29 15:20:00,216.34,216.36,216.16,216.25,3205.0,216.34,216.36,216.16,216.25,3205.0
2024-10-29 15:25:00,216.24,216.67,216.23,216.59,6174.0,216.24,216.67,216.23,216.59,6174.0
2024-10-29 15:30:00,216.61,216.61,216.38,216.53,4868.0,216.61,216.61,216.38,216.53,4868.0
2024-10-29 15:35:00,216.51,216.74,216.5,216.74,4942.0,216.51,216.74,216.5,216.74,4942.0
2024-10-29 15:40:00,216.72,216.92,216.67,216.74,10949.0,216.72,216.92,216.67,216.74,10949.0
2024-10-29 15:45:00,216.71,217.11,216.67,217.0,11790.0,216.71,217.11,216.67,217.0,11790.0
2024-10-29 15:50:00,216.94,216.97,216.2,216.64,16003.0,216.94,216.97,216.2,216.64,16003.0
2024-10-29 15:55:00,216.63,216.63,216.16,216.42,57102.0,216.63,216.63,216.16,216.42,57102.0
2024-10-30 09:30:00,215.44,216.41,214.21,216.21,11307.0,215.44,216.41,214.21,216.21,11307.0
2024-10-30 09:35:00,216.24,216.89,216.24,216.71,6670.0,216.24,216.89,216.24,216.71,6670.0
2024-10-30 09:40:00,216.8,217.04,216.54,217.03,25510.0,216.8,217.04,216.54,217.03,25510.0
2024-10-30 09:45:00,216.98,218.29,216.57,218.02,11866.0,216.98,218.29,216.57,218.02,11866.0
2024-10-30 09:50:00,218.02,218.35,217.7,218.35,4135.0,218.02,218.35,217.7,218.35,4135.0
2024-10-30 09:55:00,218.35,218.68,218.35,218.65,5452.0,218.35,218.68,218.35,218.65,5452.0
2024-10-30 10:00:00,218.58,218.65,217.57,217.63,16054.0,218.58,218.65,217.57,217.63,16054.0
2024-10-30 10:05:00,217.63,218.05,217.57,218.05,10819.0,217.63,218.05,217.57,218.05,10819.0
2024-10-30 10:10:00,218.17,218.48,218.04,218.04,23647.0,218.17,218.48,218.04,218.04,23647.0
2024-10-30 10:15:00,218.25,218.28,217.96,218.01,17794.0,218.25,218.28,217.96,218.01,17794.0
2024-10-30 10:20:00,218.12,218.12,217.39,217.64,5566.0,218.12,218.12,217.39,217.64,5566.0
2024-10-30 10:25:00,217.68,218.32,217.68,218.11,4508.0,217.68,218.32,217.68,218.11,4508.0
2024-10-30 10:30:00,218.11,218.28,217.96,218.28,9179.0,218.11,218.28,217.96,218.28,9179.0
2024-10-30 10:35:00,218.27,218.27,217.82,218.2,3123.0,218.27,218.27,217.82,218.2,3123.0
2024-10-30 10:40:00,218.2,218.21,217.7,218.05,4987.0,218.2,218.21,217.7,218.05,4987.0
2024-10-30 10:45:00,218.05,218.38,217.91,218.06,13694.0,218.05,218.38,217.91,218.06,13694.0
2024-10-30 10:50:00,218.23,218.39,217.94,218.39,9927.0,218.23,218.39,217.94,218.39,9927.0
2024-10-30 10:55:00,218.69,219.1,218.45,218.77,4920.0,218.69,219.1,218.45,218.77,4920.0
2024-10-30 11:00:00,218.7,218.75,218.23,218.39,3620.0,218.7,218.75,218.23,218.39,3620.0
2024-10-30 11:05:00,218.12,218.46,218.03,218.46,4943.0,218.12,218.46,218.03,218.46,4943.0
2024-10-30 11:10:00,218.51,218.51,218.05,218.16,9087.0,218.51,218.51,218.05,218.16,9087.0
2024-10-30 11:15:00,218.29,218.29,217.89,218.06,2303.0,218.29,218.29,217.89,218.06,2303.0
2024-10-30 11:20:00,218.06,218.07,217.31,217.77,11446.0,218.06,218.07,217.31,217.77,11446.0
2024-10-30 11:25:00,217.83,217.99,217.82,217.99,1300.0,217.83,217.99,217.82,217.99,1300.0
2024-10-30 11:30:00,218.01,218.37,217.88,218.22,3512.0,218.01,218.37,217.88,218.22,3512.0
2024-10-30 11:35:00,218.2,218.91,218.19,218.91,3900.0,218.2,218.91,218.19,218.91,3900.0
2024-10-30 11:40:00,218.85,218.93,218.35,218.52,5493.0,218.85,218.93,218.35,218.52,5493.0
2024-10-30 11:45:00,218.41,218.44,218.24,218.24,1200.0,218.41,218.44,218.24,218.24,1200.0
2024-10-30 11:50:00,218.25,218.29,218.07,218.07,1504.0,218.25,218.29,218.07,218.07,1504.0
2024-10-30 11:55:00,218.05,218.26,217.0,218.01,15519.0,218.05,218.26,217.0,218.01,15519.0
2024-10-30 12:00:00,218.04,218.15,218.01,218.02,4455.0,218.04,218.15,218.01,218.02,4455.0
2024-10-30 12:05:00,217.95,218.02,217.93,217.97,2373.0,217.95,218.02,217.93,217.97,2373.0
2024-10-30 12:10:00,217.98,217.98,217.02,217.02,19722.0,217.98,217.98,217.02,217.02,19722.0
2024-10-30 12:15:00,216.89,217.4,216.85,217.39,10269.0,216.89,217.4,216.85,217.39,10269.0
2024-10-30 12:20:00,217.46,217.46,217.22,217.25,1942.0,217.46,217.46,217.22,217.25,1942.0
2024-10-30 12:25:00,217.27,217.27,216.85,216.95,3038.0,217.27,217.27,216.85,216.95,3038.0
2024-10-30 12:30:00,216.82,217.23,216.77,217.13,4520.0,216.82,217.23,216.77,217.13,4520.0
2024-10-30 12:35:00,217.15,217.33,217.07,217.27,2444.0,217.15,217.33,217.07,217.27,2444.0
2024-10-30 12:40:00,217.28,217.36,217.09,217.12,5131.0,217.28,217.36,217.09,217.12,5131.0
2024-10-30 12:45:00,217.03,217.1,216.93,217.03,2677.0,217.03,217.1,216.93,217.03,2677.0
2024-10-30 12:50:00,216.95,216.99,216.63,216.65,1621.0,216.95,216.99,216.63,216.65,1621.0
2024-10-30 12:55:00,216.54,216.73,216.5,216.65,2420.0,216.54,216.73,216.5,216.65,2420.0
2024-10-30 13:00:00,216.59,216.59,216.19,216.38,7973.0,216.59,216.59,216.19,216.38,7973.0
2024-10-30 13:05:00,216.36,216.36,216.28,216.34,1601.0,216.36,216.36,216.28,216.34,1601.0
2024-10-30 13:10:00,216.3,216.57,216.3,216.57,3168.0,216.3,216.57,216.3,216.57,3168.0
2024-10-30 13:15:00,216.5,216.62,216.38,216.44,4304.0,216.5,216.62,216.38,216.44,4304.0
2024-10-30 13:20:00,216.45,216.55,216.43,216.43,5215.0,216.45,216.55,216.43,216.43,5215.0
2024-10-30 13:25:00,216.44,216.66,216.44,216.63,7432.0,216.44,216.66,216.44,216.63,7432.0
2024-10-30 13:30:00,216.64,216.8,216.53,216.56,7032.0,216.64,216.8,216.53,216.56,7032.0
2024-10-30 13:35:00,216.59,216.97,216.43,216.8,17249.0,216.59,216.97,216.43,216.8,17249.0
2024-10-30 13:40:00,216.79,216.85,216.52,216.52,5856.0,216.79,216.85,216.52,216.52,5856.0
2024-10-30 13:45:00,216.42,216.47,216.16,216.43,6292.0,216.42,216.47,216.16,216.43,6292.0
2024-10-30 13:50:00,216.43,216.43,216.03,216.32,8283.0,216.43,216.43,216.03,216.32,8283.0
2024-10-30 13:55:00,216.26,217.12,216.25,216.94,20577.0,216.26,217.12,216.25,216.94,20577.0
2024-10-30 14:00:00,217.03,217.03,216.83,216.85,20096.0,217.03,217.03,216.83,216.85,20096.0
2024-10-30 14:05:00,216.82,217.16,216.82,217.16,4685.0,216.82,217.16,216.82,217.16,4685.0
2024-10-30 14:10:00,217.16,217.39,217.16,217.36,7331.0,217.16,217.39,217.16,217.36,7331.0
2024-10-30 14:15:00,217.36,217.78,217.33,217.73,3640.0,217.36,217.78,217.33,217.73,3640.0
2024-10-30 14:20:00,217.74,218.06,217.73,217.84,5894.0,217.74,218.06,217.73,217.84,5894.0
2024-10-30 14:25:00,217.81,218.1,217.78,218.1,5353.0,217.81,218.1,217.78,218.1,5353.0
2024-10-30 14:30:00,218.01,218.12,217.8,217.92,20809.0,218.01,218.12,217.8,217.92,20809.0
2024-10-30 14:35:00,217.92,217.95,217.43,217.43,12487.0,217.92,217.95,217.43,217.43,12487.0
2024-10-30 14:40:00,217.38,217.65,217.3,217.64,8484.0,217.38,217.65,217.3,217.64,8484.0
2024-10-30 14:45:00,217.58,217.75,217.23,217.45,6216.0,217.58,217.75,217.23,217.45,6216.0
2024-10-30 14:50:00,217.4,217.42,217.28,217.34,5865.0,217.4,217.42,217.28,217.34,5865.0
2024-10-30 14:55:00,217.35,217.36,217.22,217.23,4226.0,217.35,217.36,217.22,217.23,4226.0
2024-10-30 15:00:00,217.21,217.3,217.13,217.19,10294.0,217.21,217.3,217.13,217.19,10294.0
2024-10-30 15:05:00,217.27,217.35,217.15,217.31,4822.0,217.27,217.35,217.15,217.31,4822.0
2024-10-30 15:10:00,217.25,217.3,217.19,217.29,4163.0,217.25,217.3,217.19,217.29,4163.0
2024-10-30 15:15:00,217.29,217.29,216.92,217.03,17498.0,217.29,217.29,216.92,217.03,17498.0
2024-10-30 15:20:00,217.03,217.1,216.75,216.76,9463.0,217.03,217.1,216.75,216.76,9463.0
2024-10-30 15:25:00,216.8,216.8,216.48,216.66,7786.0,216.8,216.8,216.48,216.66,7786.0
2024-10-30 15:30:00,216.61,216.69,216.38,216.47,8124.0,216.61,216.69,216.38,216.47,8124.0
2024-10-30 15:35:00,216.42,216.42,216.15,216.15,19483.0,216.42,216.42,216.15,216.15,19483.0
2024-10-30 15:40:00,216.22,216.4,216.05,216.13,14712.0,216.22,216.4,216.05,216.13,14712.0
2024-10-30 15:45:00,216.09,216.17,215.9,215.98,11506.0,216.09,216.17,215.9,215.98,11506.0
2024-10-30 15:50:00,216.0,216.44,215.87,216.19,24686.0,216.0,216.44,215.87,216.19,24686.0
2024-10-30 15:55:00,216.16,216.19,215.68,216.18,74001.0,216.16,216.19,215.68,216.18,74001.0
2024-10-31 09:30:00,200.3,204.48,200.3,202.8,110835.0,200.3,204.48,200.3,202.8,110835.0
2024-10-31 09:35:00,203.25,203.25,200.43,202.62,112995.0,203.25,203.25,200.43,202.62,112995.0
2024-10-31 09:40:00,202.61,203.56,200.8,203.56,202849.0,202.61,203.56,200.8,203.56,202849.0
2024-10-31 09:45:00,202.91,207.05,201.35,205.34,120090.0,202.91,207.05,201.35,205.34,120090.0
2024-10-31 09:50:00,205.02,209.04,205.02,207.81,118985.0,205.02,209.04,205.02,207.81,118985.0
2024-10-31 09:55:00,207.81,208.6,206.55,208.0,36486.0,207.81,208.6,206.55,208.0,36486.0
2024-10-31 10:00:00,207.85,209.44,207.14,208.49,36986.0,207.85,209.44,207.14,208.49,36986.0
2024-10-31 10:05:00,208.32,209.27,207.83,207.83,33295.0,208.32,209.27,207.83,207.83,33295.0
2024-10-31 10:10:00,208.0,208.48,206.85,208.48,37817.0,208.0,208.48,206.85,208.48,37817.0
2024-10-31 10:15:00,208.78,209.38,208.6,209.25,17509.0,208.78,209.38,208.6,209.25,17509.0
2024-10-31 10:20:00,208.92,210.93,208.73,209.87,29124.0,208.92,210.93,208.73,209.87,29124.0
2024-10-31 10:25:00,209.59,210.0,209.15,209.37,17270.0,209.59,210.0,209.15,209.37,17270.0
2024-10-31 10:30:00,209.43,210.07,209.1,210.07,21658.0,209.43,210.07,209.1,210.07,21658.0
2024-10-31 10:35:00,210.08,210.62,209.13,209.38,12349.0,210.08,210.62,209.13,209.38,12349.0
2024-10-31 10:40:00,209.22,209.28,208.33,208.72,8974.0,209.22,209.28,208.33,208.72,8974.0
2024-10-31 10:45:00,208.61,209.07,208.33,208.93,6611.0,208.61,209.07,208.33,208.93,6611.0
2024-10-31 10:50:00,208.78,209.5,208.78,209.26,23587.0,208.78,209.5,208.78,209.26,23587.0
2024-10-31 10:55:00,209.03,209.45,208.62,209.12,8814.0,209.03,209.45,208.62,209.12,8814.0
2024-10-31 11:00:00,208.93,209.3,208.81,208.81,9106.0,208.93,209.3,208.81,208.81,9106.0
2024-10-31 11:05:00,208.72,209.22,208.72,209.01,12319.0,208.72,209.22,208.72,209.01,12319.0
2024-10-31 11:10:00,209.0,210.0,209.0,209.35,26335.0,209.0,210.0,209.0,209.35,26335.0
2024-10-31 11:15:00,209.35,209.64,209.25,209.63,5650.0,209.35,209.64,209.25,209.63,5650.0
2024-10-31 11:20:00,209.75,209.76,209.33,209.72,13783.0,209.75,209.76,209.33,209.72,13783.0
2024-10-31 11:25:00,209.52,209.52,208.27,209.0,22498.0,209.52,209.52,208.27,209.0,22498.0
2024-10-31 11:30:00,209.0,209.59,208.75,209.59,19769.0,209.0,209.59,208.75,209.59,19769.0
2024-10-31 11:35:00,209.61,210.53,209.61,210.27,30485.0,209.61,210.53,209.61,210.27,30485.0
2024-10-31 11:40:00,210.32,210.32,209.69,210.08,19298.0,210.32,210.32,209.69,210.08,19298.0
2024-10-31 11:45:00,210.0,210.26,209.87,210.18,20501.0,210.0,210.26,209.87,210.18,20501.0
2024-10-31 11:50:00,210.0,210.37,209.79,210.0,14254.0,210.0,210.37,209.79,210.0,14254.0
2024-10-31 11:55:00,209.87,210.16,209.48,210.14,23037.0,209.87,210.16,209.48,210.14,23037.0
2024-10-31 12:00:00,210.14,210.16,209.93,209.93,4027.0,210.14,210.16,209.93,209.93,4027.0
2024-10-31 12:05:00,209.92,210.1,209.6,209.84,5721.0,209.92,210.1,209.6,209.84,5721.0
2024-10-31 12:10:00,209.83,210.2,209.68,210.09,33807.0,209.83,210.2,209.68,210.09,33807.0
2024-10-31 12:15:00,210.2,210.95,210.19,210.95,11540.0,210.2,210.95,210.19,210.95,11540.0
2024-10-31 12:20:00,210.96,211.18,210.45,210.45,15383.0,210.96,211.18,210.45,210.45,15383.0
2024-10-31 12:25:00,210.34,210.47,209.78,209.88,8021.0,210.34,210.47,209.78,209.88,8021.0
2024-10-31 12:30:00,209.76,210.14,209.51,209.55,7091.0,209.76,210.14,209.51,209.55,7091.0
2024-10-31 12:35:00,209.49,210.24,209.45,210.2,11997.0,209.49,210.24,209.45,210.2,11997.0
2024-10-31 12:40:00,210.25,210.43,210.21,210.38,7749.0,210.25,210.43,210.21,210.38,7749.0
2024-10-31 12:45:00,210.38,210.45,210.07,210.45,5884.0,210.38,210.45,210.07,210.45,5884.0
2024-10-31 12:50:00,210.31,210.52,210.21,210.4,4153.0,210.31,210.52,210.21,210.4,4153.0
2024-10-31 12:55:00,210.4,210.53,210.2,210.49,10594.0,210.4,210.53,210.2,210.49,10594.0
2024-10-31 13:00:00,210.37,210.65,210.36,210.4,9201.0,210.37,210.65,210.36,210.4,9201.0
2024-10-31 13:05:00,210.43,210.48,210.17,210.34,6229.0,210.43,210.48,210.17,210.34,6229.0
2024-10-31 13:10:00,210.5,210.94,210.43,210.9,11857.0,210.5,210.94,210.43,210.9,11857.0
2024-10-31 13:15:00,210.91,211.36,210.91,211.3,13349.0,210.91,211.36,210.91,211.3,13349.0
2024-10-31 13:20:00,211.3,211.42,210.81,210.81,36400.0,211.3,211.42,210.81,210.81,36400.0
2024-10-31 13:25:00,210.81,210.9,210.07,210.07,6838.0,210.81,210.9,210.07,210.07,6838.0
2024-10-31 13:30:00,210.09,210.37,209.88,209.89,5208.0,210.09,210.37,209.88,209.89,5208.0
2024-10-31 13:35:00,210.06,210.06,209.81,209.87,5332.0,210.06,210.06,209.81,209.87,5332.0
2024-10-31 13:40:00,209.83,210.2,208.92,208.95,21046.0,209.83,210.2,208.92,208.95,21046.0
2024-10-31 13:45:00,208.92,209.19,208.54,209.05,8400.0,208.92,209.19,208.54,209.05,8400.0
2024-10-31 13:50:00,209.0,209.19,208.86,209.19,10672.0,209.0,209.19,208.86,209.19,10672.0
2024-10-31 13:55:00,209.19,209.19,208.79,209.03,7264.0,209.19,209.19,208.79,209.03,7264.0
2024-10-31 14:00:00,208.82,209.19,208.81,209.02,13053.0,208.82,209.19,208.81,209.02,13053.0
2024-10-31 14:05:00,209.03,209.42,208.93,209.18,9420.0,209.03,209.42,208.93,209.18,9420.0
2024-10-31 14:10:00,209.09,209.49,209.0,209.0,13091.0,209.09,209.49,209.0,209.0,13091.0
2024-10-31 14:15:00,209.0,209.16,208.69,208.78,12376.0,209.0,209.16,208.69,208.78,12376.0
2024-10-31 14:20:00,208.63,208.65,207.6,207.6,10074.0,208.63,208.65,207.6,207.6,10074.0
2024-10-31 14:25:00,207.65,207.65,207.01,207.02,6112.0,207.65,207.65,207.01,207.02,6112.0
2024-10-31 14:30:00,206.99,207.19,206.33,206.76,22002.0,206.99,207.19,206.33,206.76,22002.0
2024-10-31 14:35:00,206.9,207.01,206.19,206.28,20207.0,206.9,207.01,206.19,206.28,20207.0
2024-10-31 14:40:00,206.42,206.91,206.42,206.77,11858.0,206.42,206.91,206.42,206.77,11858.0
2024-10-31 14:45:00,206.72,206.8,206.35,206.38,10395.0,206.72,206.8,206.35,206.38,10395.0
2024-10-31 14:50:00,206.37,206.71,206.37,206.65,10177.0,206.37,206.71,206.37,206.65,10177.0
2024-10-31 14:55:00,206.59,206.6,206.4,206.41,10489.0,206.59,206.6,206.4,206.41,10489.0
2024-10-31 15:00:00,206.52,206.6,206.26,206.26,12756.0,206.52,206.6,206.26,206.26,12756.0
2024-10-31 15:05:00,206.26,206.56,205.89,206.31,19155.0,206.26,206.56,205.89,206.31,19155.0
2024-10-31 15:10:00,206.32,206.33,205.93,206.08,31186.0,206.32,206.33,205.93,206.08,31186.0
2024-10-31 15:15:00,206.16,206.29,205.95,205.99,28032.0,206.16,206.29,205.95,205.99,28032.0
2024-10-31 15:20:00,206.05,206.38,206.04,206.14,26226.0,206.05,206.38,206.04,206.14,26226.0
2024-10-31 15:25:00,206.14,206.23,206.02,206.23,18159.0,206.14,206.23,206.02,206.23,18159.0
2024-10-31 15:30:00,206.15,206.16,205.58,205.69,19327.0,206.15,206.16,205.58,205.69,19327.0
2024-10-31 15:35:00,205.62,205.99,205.56,205.85,25647.0,205.62,205.99,205.56,205.85,25647.0
2024-10-31 15:40:00,205.87,206.84,205.66,206.71,19556.0,205.87,206.84,205.66,206.71,19556.0
2024-10-31 15:45:00,206.72,207.22,206.59,207.04,33580.0,206.72,207.22,206.59,207.04,33580.0
2024-10-31 15:50:00,207.1,207.21,206.76,207.1,39207.0,207.1,207.21,206.76,207.1,39207.0
2024-10-31 15:55:00,207.02,207.15,205.77,205.81,153671.0,207.02,207.15,205.77,205.81,153671.0
2024-11-01 09:30:00,205.94,209.47,205.94,209.47,14393.0,205.94,209.47,205.94,209.47,14393.0
2024-11-01 09:35:00,209.45,209.6,208.42,208.9,3000.0,209.45,209.6,208.42,208.9,3000.0
2024-11-01 09:40:00,208.9,209.58,208.6,208.87,4464.0,208.9,209.58,208.6,208.87,4464.0
2024-11-01 09:45:00,209.4,209.4,208.15,208.71,16062.0,209.4,209.4,208.15,208.71,16062.0
2024-11-01 09:50:00,208.39,208.51,207.26,207.39,18421.0,208.39,208.51,207.26,207.39,18421.0
2024-11-01 09:55:00,207.38,207.65,207.15,207.61,7776.0,207.38,207.65,207.15,207.61,7776.0
2024-11-01 10:00:00,207.64,207.81,207.15,207.37,20980.0,207.64,207.81,207.15,207.37,20980.0
2024-11-01 10:05:00,207.37,208.41,207.36,208.32,8385.0,207.37,208.41,207.36,208.32,8385.0
2024-11-01 10:10:00,208.29,208.36,207.58,207.75,11389.0,208.29,208.36,207.58,207.75,11389.0
2024-11-01 10:15:00,207.66,207.86,206.95,207.67,16708.0,207.66,207.86,206.95,207.67,16708.0
2024-11-01 10:20:00,207.51,207.8,207.4,207.61,14446.0,207.51,207.8,207.4,207.61,14446.0
2024-11-01 10:25:00,207.82,208.07,207.82,208.02,9758.0,207.82,208.07,207.82,208.02,9758.0
2024-11-01 10:30:00,207.9,208.27,207.72,207.84,11025.0,207.9,208.27,207.72,207.84,11025.0
2024-11-01 10:35:00,207.84,207.84,207.41,207.63,5700.0,207.84,207.84,207.41,207.63,5700.0
2024-11-01 10:40:00,207.64,207.76,207.15,207.64,12228.0,207.64,207.76,207.15,207.64,12228.0
2024-11-01 10:45:00,207.64,207.94,207.62,207.89,7174.0,207.64,207.94,207.62,207.89,7174.0
2024-11-01 10:50:00,207.76,207.81,207.38,207.64,5849.0,207.76,207.81,207.38,207.64,5849.0
2024-11-01 10:55:00,207.63,208.03,207.63,207.96,6480.0,207.63,208.03,207.63,207.96,6480.0
2024-11-01 11:00:00,208.07,208.53,207.96,208.0,13450.0,208.07,208.53,207.96,208.0,13450.0
2024-11-01 11:05:00,207.97,208.22,207.86,208.2,6603.0,207.97,208.22,207.86,208.2,6603.0
2024-11-01 11:10:00,208.03,208.91,208.03,208.91,3247.0,208.03,208.91,208.03,208.91,3247.0
2024-11-01 11:15:00,208.93,209.05,208.86,208.91,1614.0,208.93,209.05,208.86,208.91,1614.0
2024-11-01 11:20:00,208.88,209.05,208.76,208.81,7858.0,208.88,209.05,208.76,208.81,7858.0
2024-11-01 11:25:00,208.69,208.8,208.55,208.6,7731.0,208.69,208.8,208.55,208.6,7731.0
2024-11-01 11:30:00,208.77,209.0,208.64,209.0,17223.0,208.77,209.0,208.64,209.0,17223.0
2024-11-01 11:35:00,208.96,209.04,208.71,208.9,10259.0,208.96,209.04,208.71,208.9,10259.0
2024-11-01 11:40:00,209.0,209.05,208.76,208.96,6736.0,209.0,209.05,208.76,208.96,6736.0
2024-11-01 11:45:00,208.85,208.97,208.56,208.65,9407.0,208.85,208.97,208.56,208.65,9407.0
2024-11-01 11:50:00,208.45,209.38,208.45,209.34,16881.0,208.45,209.38,208.45,209.34,16881.0
2024-11-01 11:55:00,209.53,209.53,209.09,209.2,4600.0,209.53,209.53,209.09,209.2,4600.0
2024-11-01 12:00:00,209.27,209.59,209.19,209.51,2873.0,209.27,209.59,209.19,209.51,2873.0
2024-11-01 12:05:00,209.45,209.52,209.17,209.22,6461.0,209.45,209.52,209.17,209.22,6461.0
2024-11-01 12:10:00,209.37,209.43,209.17,209.17,3366.0,209.37,209.43,209.17,209.17,3366.0
2024-11-01 12:15:00,209.17,209.33,209.13,209.14,4904.0,209.17,209.33,209.13,209.14,4904.0
2024-11-01 12:20:00,209.2,209.25,208.84,208.91,9073.0,209.2,209.25,208.84,208.91,9073.0
2024-11-01 12:25:00,209.0,209.0,208.45,208.45,3770.0,209.0,209.0,208.45,208.45,3770.0
2024-11-01 12:30:00,208.48,208.79,208.33,208.79,6065.0,208.48,208.79,208.33,208.79,6065.0
2024-11-01 12:35:00,208.56,208.62,208.4,208.4,1140.0,208.56,208.62,208.4,208.4,1140.0
2024-11-01 12:40:00,208.4,208.41,207.86,207.86,6454.0,208.4,208.41,207.86,207.86,6454.0
2024-11-01 12:45:00,207.8,207.88,207.6,207.87,800.0,207.8,207.88,207.6,207.87,800.0
2024-11-01 12:50:00,207.91,208.11,207.74,208.06,6013.0,207.91,208.11,207.74,208.06,6013.0
2024-11-01 12:55:00,208.06,208.6,207.97,208.51,6291.0,208.06,208.6,207.97,208.51,6291.0
2024-11-01 13:00:00,208.55,208.7,208.37,208.5,5143.0,208.55,208.7,208.37,208.5,5143.0
2024-11-01 13:05:00,208.46,208.54,208.26,208.34,4984.0,208.46,208.54,208.26,208.34,4984.0
2024-11-01 13:10:00,208.33,208.59,208.33,208.59,1912.0,208.33,208.59,208.33,208.59,1912.0
2024-11-01 13:15:00,208.54,208.55,208.42,208.42,2892.0,208.54,208.55,208.42,208.42,2892.0
2024-11-01 13:20:00,208.42,208.8,208.42,208.8,5021.0,208.42,208.8,208.42,208.8,5021.0
2024-11-01 13:25:00,208.64,208.67,208.45,208.61,2383.0,208.64,208.67,208.45,208.61,2383.0
2024-11-01 13:30:00,208.6,208.68,208.23,208.38,11537.0,208.6,208.68,208.23,208.38,11537.0
2024-11-01 13:35:00,208.4,208.67,208.2,208.45,19866.0,208.4,208.67,208.2,208.45,19866.0
2024-11-01 13:40:00,208.38,208.56,208.2,208.34,9427.0,208.38,208.56,208.2,208.34,9427.0
2024-11-01 13:45:00,208.36,208.49,208.33,208.42,5112.0,208.36,208.49,208.33,208.42,5112.0
2024-11-01 13:50:00,208.46,208.55,208.39,208.46,5701.0,208.46,208.55,208.39,208.46,5701.0
2024-11-01 13:55:00,208.4,208.43,208.28,208.28,2300.0,208.4,208.43,208.28,208.28,2300.0
2024-11-01 14:00:00,208.2,208.26,207.96,208.06,23726.0,208.2,208.26,207.96,208.06,23726.0
2024-11-01 14:05:00,208.05,208.15,207.83,207.83,4145.0,208.05,208.15,207.83,207.83,4145.0
2024-11-01 14:10:00,207.95,208.51,207.95,208.51,4811.0,207.95,208.51,207.95,208.51,4811.0
2024-11-01 14:15:00,208.43,208.63,208.34,208.43,3816.0,208.43,208.63,208.34,208.43,3816.0
2024-11-01 14:20:00,208.42,208.53,208.33,208.45,3702.0,208.42,208.53,208.33,208.45,3702.0
2024-11-01 14:25:00,208.37,208.53,208.34,208.53,2258.0,208.37,208.53,208.34,208.53,2258.0
2024-11-01 14:30:00,208.37,208.54,208.37,208.46,6007.0,208.37,208.54,208.37,208.46,6007.0
2024-11-01 14:35:00,208.37,208.38,208.17,208.3,13603.0,208.37,208.38,208.17,208.3,13603.0
2024-11-01 14:40:00,208.3,208.45,208.29,208.45,4659.0,208.3,208.45,208.29,208.45,4659.0
2024-11-01 14:45:00,208.41,208.61,208.4,208.52,8964.0,208.41,208.61,208.4,208.52,8964.0
2024-11-01 14:50:00,208.58,208.59,208.44,208.45,17537.0,208.58,208.59,208.44,208.45,17537.0
2024-11-01 14:55:00,208.45,208.96,208.45,208.89,44272.0,208.45,208.96,208.45,208.89,44272.0
2024-11-01 15:00:00,208.9,209.24,208.89,209.13,18090.0,208.9,209.24,208.89,209.13,18090.0
2024-11-01 15:05:00,209.17,209.4,209.17,209.4,6128.0,209.17,209.4,209.17,209.4,6128.0
2024-11-01 15:10:00,209.32,209.59,209.11,209.15,17269.0,209.32,209.59,209.11,209.15,17269.0
2024-11-01 15:15:00,209.15,209.49,208.92,209.49,8718.0,209.15,209.49,208.92,209.49,8718.0
2024-11-01 15:20:00,209.62,210.24,209.58,210.24,4815.0,209.62,210.24,209.58,210.24,4815.0
2024-11-01 15:25:00,210.1,210.28,209.83,209.93,13756.0,210.1,210.28,209.83,209.93,13756.0
2024-11-01 15:30:00,209.83,209.93,209.64,209.71,20518.0,209.83,209.93,209.64,209.71,20518.0
2024-11-01 15:35:00,209.71,209.71,209.29,209.39,15090.0,209.71,209.71,209.29,209.39,15090.0
2024-11-01 15:40:00,209.26,209.81,209.26,209.72,27605.0,209.26,209.81,209.26,209.72,27605.0
2024-11-01 15:45:00,209.69,210.23,209.61,210.15,20968.0,209.69,210.23,209.61,210.15,20968.0
2024-11-01 15:50:00,210.04,210.15,209.07,209.14,21708.0,210.04,210.15,209.07,209.14,21708.0
2024-11-01 15:55:00,209.21,209.44,209.08,209.16,75785.0,209.21,209.44,209.08,209.16,75785.0
2024-11-04 09:30:00,203.25,208.8,203.0,207.03,84148.0,203.25,208.8,203.0,207.03,84148.0
2024-11-04 09:35:00,207.61,208.48,206.59,207.36,33422.0,207.61,208.48,206.59,207.36,33422.0
2024-11-04 09:40:00,206.84,207.68,206.45,206.45,74785.0,206.84,207.68,206.45,206.45,74785.0
2024-11-04 09:45:00,206.81,207.43,206.56,207.2,34499.0,206.81,207.43,206.56,207.2,34499.0
2024-11-04 09:50:00,207.2,208.15,206.93,208.05,99249.0,207.2,208.15,206.93,208.05,99249.0
2024-11-04 09:55:00,207.99,209.37,207.6,209.37,123037.0,207.99,209.37,207.6,209.37,123037.0
2024-11-04 10:00:00,209.04,210.04,208.96,209.74,12159.0,209.04,210.04,208.96,209.74,12159.0
2024-11-04 10:05:00,210.07,210.52,209.22,209.74,10664.0,210.07,210.52,209.22,209.74,10664.0
2024-11-04 10:10:00,210.07,210.55,209.95,210.16,9242.0,210.07,210.55,209.95,210.16,9242.0
2024-11-04 10:15:00,210.11,210.23,209.63,209.74,2244.0,210.11,210.23,209.63,209.74,2244.0
2024-11-04 10:20:00,209.74,210.13,209.54,209.97,3377.0,209.74,210.13,209.54,209.97,3377.0
2024-11-04 10:25:00,209.9,210.24,209.7,210.06,6908.0,209.9,210.24,209.7,210.06,6908.0
2024-11-04 10:30:00,210.39,210.4,210.04,210.15,7864.0,210.39,210.4,210.04,210.15,7864.0
2024-11-04 10:35:00,210.23,210.23,209.78,209.91,4196.0,210.23,210.23,209.78,209.91,4196.0
2024-11-04 10:40:00,209.56,209.81,209.53,209.68,4523.0,209.56,209.81,209.53,209.68,4523.0
2024-11-04 10:45:00,209.88,210.3,209.68,210.01,8160.0,209.88,210.3,209.68,210.01,8160.0
2024-11-04 10:50:00,209.78,210.01,209.65,209.99,14409.0,209.78,210.01,209.65,209.99,14409.0
2024-11-04 10:55:00,210.1,210.15,209.78,209.94,4428.0,210.1,210.15,209.78,209.94,4428.0
2024-11-04 11:00:00,209.86,210.23,209.75,209.82,5514.0,209.86,210.23,209.75,209.82,5514.0
2024-11-04 11:05:00,209.71,209.8,209.22,209.29,11223.0,209.71,209.8,209.22,209.29,11223.0
2024-11-04 11:10:00,209.41,209.56,209.24,209.25,16886.0,209.41,209.56,209.24,209.25,16886.0
2024-11-04 11:15:00,209.26,209.75,209.24,209.39,14277.0,209.26,209.75,209.24,209.39,14277.0
2024-11-04 11:20:00,209.5,209.5,208.53,208.53,3317.0,209.5,209.5,208.53,208.53,3317.0
2024-11-04 11:25:00,208.58,208.63,208.17,208.19,4459.0,208.58,208.63,208.17,208.19,4459.0
2024-11-04 11:30:00,208.34,208.6,208.25,208.4,14666.0,208.34,208.6,208.25,208.4,14666.0
2024-11-04 11:35:00,208.35,208.43,207.64,207.64,16568.0,208.35,208.43,207.64,207.64,16568.0
2024-11-04 11:40:00,207.72,208.0,207.4,207.41,20240.0,207.72,208.0,207.4,207.41,20240.0
2024-11-04 11:45:00,207.46,207.56,207.02,207.08,9615.0,207.46,207.56,207.02,207.08,9615.0
2024-11-04 11:50:00,207.07,207.43,207.01,207.33,26761.0,207.07,207.43,207.01,207.33,26761.0
2024-11-04 11:55:00,207.19,207.38,206.83,206.83,17997.0,207.19,207.38,206.83,206.83,17997.0
2024-11-04 12:00:00,206.97,207.32,206.83,207.17,20510.0,206.97,207.32,206.83,207.17,20510.0
2024-11-04 12:05:00,207.22,207.25,205.69,206.08,11100.0,207.22,207.25,205.69,206.08,11100.0
2024-11-04 12:10:00,206.18,206.52,206.16,206.47,12673.0,206.18,206.52,206.16,206.47,12673.0
2024-11-04 12:15:00,206.6,206.75,206.34,206.6,9705.0,206.6,206.75,206.34,206.6,9705.0
2024-11-04 12:20:00,206.6,207.12,206.17,207.12,19802.0,206.6,207.12,206.17,207.12,19802.0
2024-11-04 12:25:00,207.31,207.39,207.16,207.37,3886.0,207.31,207.39,207.16,207.37,3886.0
2024-11-04 12:30:00,207.34,207.89,207.33,207.67,8104.0,207.34,207.89,207.33,207.67,8104.0
2024-11-04 12:35:00,207.69,208.21,207.69,208.05,13976.0,207.69,208.21,207.69,208.05,13976.0
2024-11-04 12:40:00,208.21,208.33,208.05,208.23,2014.0,208.21,208.33,208.05,208.23,2014.0
2024-11-04 12:45:00,208.3,208.56,208.3,208.43,4046.0,208.3,208.56,208.3,208.43,4046.0
2024-11-04 12:50:00,208.43,208.54,208.42,208.47,1435.0,208.43,208.54,208.42,208.47,1435.0
2024-11-04 12:55:00,208.43,208.64,208.31,208.33,7698.0,208.43,208.64,208.31,208.33,7698.0
2024-11-04 13:00:00,208.33,208.36,207.86,207.87,8183.0,208.33,208.36,207.86,207.87,8183.0
2024-11-04 13:05:00,207.68,207.85,207.48,207.56,2047.0,207.68,207.85,207.48,207.56,2047.0
2024-11-04 13:10:00,207.71,208.35,207.65,208.09,3277.0,207.71,208.35,207.65,208.09,3277.0
2024-11-04 13:15:00,208.12,208.21,208.12,208.13,540.0,208.12,208.21,208.12,208.13,540.0
2024-11-04 13:20:00,208.11,208.41,208.07,208.41,1579.0,208.11,208.41,208.07,208.41,1579.0
2024-11-04 13:25:00,208.48,208.62,208.25,208.26,5711.0,208.48,208.62,208.25,208.26,5711.0
2024-11-04 13:30:00,208.26,208.39,208.23,208.37,1992.0,208.26,208.39,208.23,208.37,1992.0
2024-11-04 13:35:00,208.31,208.7,208.31,208.63,20381.0,208.31,208.7,208.31,208.63,20381.0
2024-11-04 13:40:00,208.71,209.17,208.61,208.95,4826.0,208.71,209.17,208.61,208.95,4826.0
2024-11-04 13:45:00,209.05,209.05,208.93,208.93,8057.0,209.05,209.05,208.93,208.93,8057.0
2024-11-04 13:50:00,208.93,209.02,208.72,208.72,14367.0,208.93,209.02,208.72,208.72,14367.0
2024-11-04 13:55:00,208.72,208.75,208.54,208.54,4946.0,208.72,208.75,208.54,208.54,4946.0
2024-11-04 14:00:00,208.54,208.68,208.54,208.62,1032.0,208.54,208.68,208.54,208.62,1032.0
2024-11-04 14:05:00,208.69,208.87,208.6,208.83,13558.0,208.69,208.87,208.6,208.83,13558.0
2024-11-04 14:10:00,208.81,208.95,208.81,208.95,1700.0,208.81,208.95,208.81,208.95,1700.0
2024-11-04 14:15:00,208.95,209.02,208.92,209.02,13385.0,208.95,209.02,208.92,209.02,13385.0
2024-11-04 14:20:00,209.02,209.1,208.95,208.95,14214.0,209.02,209.1,208.95,208.95,14214.0
2024-11-04 14:25:00,209.03,209.4,208.56,208.66,14302.0,209.03,209.4,208.56,208.66,14302.0
2024-11-04 14:30:00,208.56,209.12,208.28,209.12,2985.0,208.56,209.12,208.28,209.12,2985.0
2024-11-04 14:35:00,209.05,209.24,208.9,209.17,10512.0,209.05,209.24,208.9,209.17,10512.0
2024-11-04 14:40:00,209.2,209.63,209.19,209.48,14127.0,209.2,209.63,209.19,209.48,14127.0
2024-11-04 14:45:00,209.57,209.9,209.57,209.87,10612.0,209.57,209.9,209.57,209.87,10612.0
2024-11-04 14:50:00,209.94,210.52,209.89,210.52,11090.0,209.94,210.52,209.89,210.52,11090.0
2024-11-04 14:55:00,210.52,210.64,209.71,209.71,23515.0,210.52,210.64,209.71,209.71,23515.0
2024-11-04 15:00:00,209.73,209.73,209.6,209.65,5089.0,209.73,209.73,209.6,209.65,5089.0
2024-11-04 15:05:00,209.72,209.95,209.66,209.92,2999.0,209.72,209.95,209.66,209.92,2999.0
2024-11-04 15:10:00,209.87,210.11,209.71,210.07,11894.0,209.87,210.11,209.71,210.07,11894.0
2024-11-04 15:15:00,210.07,210.47,210.07,210.33,13627.0,210.07,210.47,210.07,210.33,13627.0
2024-11-04 15:20:00,210.34,210.47,210.22,210.44,5580.0,210.34,210.47,210.22,210.44,5580.0
2024-11-04 15:25:00,210.52,210.67,210.52,210.6,9499.0,210.52,210.67,210.52,210.6,9499.0
2024-11-04 15:30:00,210.6,210.61,210.42,210.5,11311.0,210.6,210.61,210.42,210.5,11311.0
2024-11-04 15:35:00,210.43,210.48,209.9,210.01,28100.0,210.43,210.48,209.9,210.01,28100.0
2024-11-04 15:40:00,209.95,210.91,209.92,210.77,10415.0,209.95,210.91,209.92,210.77,10415.0
2024-11-04 15:45:00,210.77,211.0,210.38,210.38,12958.0,210.77,211.0,210.38,210.38,12958.0
2024-11-04 15:50:00,210.39,210.46,209.67,210.01,33027.0,210.39,210.46,209.67,210.01,33027.0
2024-11-04 15:55:00,209.92,210.44,209.62,210.31,57115.0,209.92,210.44,209.62,210.31,57115.0
2024-11-05 09:30:00,208.98,209.43,207.95,209.43,13302.0,208.98,209.43,207.95,209.43,13302.0
2024-11-05 09:35:00,209.43,209.56,208.69,209.0,3036.0,209.43,209.56,208.69,209.0,3036.0
2024-11-05 09:40:00,209.56,209.56,209.0,209.0,1241.0,209.56,209.56,209.0,209.0,1241.0
2024-11-05 09:45:00,209.56,210.87,209.24,210.13,15536.0,209.56,210.87,209.24,210.13,15536.0
2024-11-05 09:50:00,210.41,210.53,209.79,210.41,14995.0,210.41,210.53,209.79,210.41,14995.0
2024-11-05 09:55:00,210.17,211.23,210.17,210.81,6032.0,210.17,211.23,210.17,210.81,6032.0
2024-11-05 10:00:00,211.15,211.36,210.26,211.27,8653.0,211.15,211.36,210.26,211.27,8653.0
2024-11-05 10:05:00,211.27,211.29,210.38,210.97,5608.0,211.27,211.29,210.38,210.97,5608.0
2024-11-05 10:10:00,210.78,211.33,210.78,211.31,3529.0,210.78,211.33,210.78,211.31,3529.0
2024-11-05 10:15:00,211.23,211.64,211.1,211.3,13197.0,211.23,211.64,211.1,211.3,13197.0
2024-11-05 10:20:00,211.47,211.83,211.45,211.81,9730.0,211.47,211.83,211.45,211.81,9730.0
2024-11-05 10:25:00,211.81,212.16,211.4,211.41,6854.0,211.81,212.16,211.4,211.41,6854.0
2024-11-05 10:30:00,211.44,211.44,210.39,210.4,6473.0,211.44,211.44,210.39,210.4,6473.0
2024-11-05 10:35:00,210.64,211.22,210.55,211.16,18417.0,210.64,211.22,210.55,211.16,18417.0
2024-11-05 10:40:00,211.16,211.31,211.12,211.25,3256.0,211.16,211.31,211.12,211.25,3256.0
2024-11-05 10:45:00,211.25,211.53,210.64,210.64,23536.0,211.25,211.53,210.64,210.64,23536.0
2024-11-05 10:50:00,210.93,210.93,209.32,209.57,1915.0,210.93,210.93,209.32,209.57,1915.0
2024-11-05 10:55:00,209.77,209.93,209.55,209.61,8263.0,209.77,209.93,209.55,209.61,8263.0
2024-11-05 11:00:00,209.56,210.07,209.55,209.88,3570.0,209.56,210.07,209.55,209.88,3570.0
2024-11-05 11:05:00,209.89,210.55,209.84,210.29,5993.0,209.89,210.55,209.84,210.29,5993.0
2024-11-05 11:10:00,210.3,210.3,210.0,210.19,8948.0,210.3,210.3,210.0,210.19,8948.0
2024-11-05 11:15:00,210.02,210.15,210.0,210.09,4784.0,210.02,210.15,210.0,210.09,4784.0
2024-11-05 11:20:00,210.24,210.29,209.83,210.09,20563.0,210.24,210.29,209.83,210.09,20563.0
2024-11-05 11:25:00,210.09,210.15,209.95,210.03,2408.0,210.09,210.15,209.95,210.03,2408.0
2024-11-05 11:30:00,210.18,210.91,210.16,210.91,2518.0,210.18,210.91,210.16,210.91,2518.0
2024-11-05 11:35:00,210.65,211.31,210.65,211.25,10813.0,210.65,211.31,210.65,211.25,10813.0
2024-11-05 11:40:00,211.26,211.26,210.79,210.93,3206.0,211.26,211.26,210.79,210.93,3206.0
2024-11-05 11:45:00,210.82,211.19,210.82,211.19,10880.0,210.82,211.19,210.82,211.19,10880.0
2024-11-05 11:50:00,211.06,211.53,211.06,211.53,5599.0,211.06,211.53,211.06,211.53,5599.0
2024-11-05 11:55:00,211.55,211.59,211.38,211.38,7800.0,211.55,211.59,211.38,211.38,7800.0
2024-11-05 12:00:00,211.41,211.42,211.12,211.16,1120.0,211.41,211.42,211.12,211.16,1120.0
2024-11-05 12:05:00,210.98,211.42,210.98,211.42,1828.0,210.98,211.42,210.98,211.42,1828.0
2024-11-05 12:10:00,211.42,211.42,211.08,211.32,2049.0,211.42,211.42,211.08,211.32,2049.0
2024-11-05 12:15:00,211.38,211.59,211.37,211.59,1965.0,211.38,211.59,211.37,211.59,1965.0
2024-11-05 12:20:00,211.46,211.98,211.45,211.98,2295.0,211.46,211.98,211.45,211.98,2295.0
2024-11-05 12:25:00,211.84,212.0,211.83,211.92,750.0,211.84,212.0,211.83,211.92,750.0
2024-11-05 12:30:00,212.1,212.17,211.87,211.87,7390.0,212.1,212.17,211.87,211.87,7390.0
2024-11-05 12:35:00,211.9,211.99,211.87,211.9,9098.0,211.9,211.99,211.87,211.9,9098.0
2024-11-05 12:40:00,211.92,212.08,211.8,211.97,5076.0,211.92,212.08,211.8,211.97,5076.0
2024-11-05 12:45:00,211.99,212.51,211.99,212.46,4853.0,211.99,212.51,211.99,212.46,4853.0
2024-11-05 12:50:00,212.4,212.64,212.4,212.58,3277.0,212.4,212.64,212.4,212.58,3277.0
2024-11-05 12:55:00,212.67,212.68,212.06,212.11,7071.0,212.67,212.68,212.06,212.11,7071.0
2024-11-05 13:00:00,211.99,212.5,211.99,212.48,2021.0,211.99,212.5,211.99,212.48,2021.0
2024-11-05 13:05:00,212.47,212.56,212.32,212.32,2683.0,212.47,212.56,212.32,212.32,2683.0
2024-11-05 13:10:00,212.27,212.27,212.03,212.03,2342.0,212.27,212.27,212.03,212.03,2342.0
2024-11-05 13:15:00,211.82,212.42,211.82,212.15,8112.0,211.82,212.42,211.82,212.15,8112.0
2024-11-05 13:20:00,212.42,212.42,212.06,212.38,5032.0,212.42,212.42,212.06,212.38,5032.0
2024-11-05 13:25:00,212.39,212.51,212.19,212.35,1902.0,212.39,212.51,212.19,212.35,1902.0
2024-11-05 13:30:00,212.3,212.63,212.22,212.62,9368.0,212.3,212.63,212.22,212.62,9368.0
2024-11-05 13:35:00,212.64,212.75,212.58,212.65,8822.0,212.64,212.75,212.58,212.65,8822.0
2024-11-05 13:40:00,212.77,212.96,212.72,212.94,1707.0,212.77,212.96,212.72,212.94,1707.0
2024-11-05 13:45:00,212.77,212.77,212.43,212.61,4100.0,212.77,212.77,212.43,212.61,4100.0
2024-11-05 13:50:00,212.52,212.85,212.48,212.8,8087.0,212.52,212.85,212.48,212.8,8087.0
2024-11-05 13:55:00,212.7,212.83,212.53,212.73,2226.0,212.7,212.83,212.53,212.73,2226.0
2024-11-05 14:00:00,212.81,213.01,212.8,212.8,3753.0,212.81,213.01,212.8,212.8,3753.0
2024-11-05 14:05:00,212.66,212.92,212.66,212.92,5037.0,212.66,212.92,212.66,212.92,5037.0
2024-11-05 14:10:00,212.99,212.99,212.59,212.59,2203.0,212.99,212.99,212.59,212.59,2203.0
2024-11-05 14:15:00,212.52,212.88,212.52,212.86,11557.0,212.52,212.88,212.52,212.86,11557.0
2024-11-05 14:20:00,212.85,212.95,212.69,212.7,7178.0,212.85,212.95,212.69,212.7,7178.0
2024-11-05 14:25:00,212.83,212.87,212.72,212.84,3644.0,212.83,212.87,212.72,212.84,3644.0
2024-11-05 14:30:00,212.74,212.83,212.74,212.77,905.0,212.74,212.83,212.74,212.77,905.0
2024-11-05 14:35:00,212.72,212.89,212.72,212.81,1705.0,212.72,212.89,212.72,212.81,1705.0
2024-11-05 14:40:00,212.78,213.47,212.78,212.87,12869.0,212.78,213.47,212.78,212.87,12869.0
2024-11-05 14:45:00,212.89,213.04,212.81,212.94,9759.0,212.89,213.04,212.81,212.94,9759.0
2024-11-05 14:50:00,212.87,212.95,212.76,212.8,5087.0,212.87,212.95,212.76,212.8,5087.0
2024-11-05 14:55:00,212.8,212.96,212.73,212.88,5511.0,212.8,212.96,212.73,212.88,5511.0
2024-11-05 15:00:00,212.88,212.99,212.87,212.97,2189.0,212.88,212.99,212.87,212.97,2189.0
2024-11-05 15:05:00,213.01,213.34,213.01,213.34,4477.0,213.01,213.34,213.01,213.34,4477.0
2024-11-05 15:10:00,213.34,213.79,213.34,213.78,11403.0,213.34,213.79,213.34,213.78,11403.0
2024-11-05 15:15:00,213.75,213.78,213.57,213.64,2888.0,213.75,213.78,213.57,213.64,2888.0
2024-11-05 15:20:00,213.72,213.72,213.48,213.5,9206.0,213.72,213.72,213.48,213.5,9206.0
2024-11-05 15:25:00,213.48,213.6,213.46,213.47,11588.0,213.48,213.6,213.46,213.47,11588.0
2024-11-05 15:30:00,213.56,213.75,213.47,213.61,6333.0,213.56,213.75,213.47,213.61,6333.0
2024-11-05 15:35:00,213.62,213.76,213.61,213.67,5681.0,213.62,213.76,213.61,213.67,5681.0
2024-11-05 15:40:00,213.67,213.68,213.52,213.55,21517.0,213.67,213.68,213.52,213.55,21517.0
2024-11-05 15:45:00,213.55,213.55,213.26,213.39,38076.0,213.55,213.55,213.26,213.39,38076.0
2024-11-05 15:50:00,213.34,213.44,213.04,213.04,15776.0,213.34,213.44,213.04,213.04,15776.0
2024-11-05 15:55:00,213.0,213.16,212.8,212.9,77599.0,213.0,213.16,212.8,212.9,77599.0
2024-11-06 09:30:00,222.01,222.01,220.09,220.09,1109.0,222.01,222.01,220.09,220.09,1109.0
2024-11-06 09:35:00,221.77,221.77,218.3,219.46,35621.0,221.77,221.77,218.3,219.46,35621.0
2024-11-06 09:40:00,219.49,220.27,218.76,219.08,12547.0,219.49,220.27,218.76,219.08,12547.0
2024-11-06 09:45:00,218.99,219.91,218.66,218.66,15603.0,218.99,219.91,218.66,218.66,15603.0
2024-11-06 09:50:00,218.66,218.95,215.98,216.54,42517.0,218.66,218.95,215.98,216.54,42517.0
2024-11-06 09:55:00,216.81,216.94,215.03,215.03,21018.0,216.81,216.94,215.03,215.03,21018.0
2024-11-06 10:00:00,215.61,216.31,213.69,213.69,42161.0,215.61,216.31,213.69,213.69,42161.0
2024-11-06 10:05:00,213.84,214.77,213.09,214.43,45589.0,213.84,214.77,213.09,214.43,45589.0
2024-11-06 10:10:00,214.47,215.79,214.22,215.72,9925.0,214.47,215.79,214.22,215.72,9925.0
2024-11-06 10:15:00,215.65,215.65,214.96,215.26,45268.0,215.65,215.65,214.96,215.26,45268.0
2024-11-06 10:20:00,215.23,215.25,214.22,214.87,17083.0,215.23,215.25,214.22,214.87,17083.0
2024-11-06 10:25:00,214.65,214.65,213.41,213.8,24225.0,214.65,214.65,213.41,213.8,24225.0
2024-11-06 10:30:00,213.8,214.55,213.61,213.82,13243.0,213.8,214.55,213.61,213.82,13243.0
2024-11-06 10:35:00,213.8,215.75,213.8,215.62,24746.0,213.8,215.75,213.8,215.62,24746.0
2024-11-06 10:40:00,215.6,216.36,215.57,215.78,9152.0,215.6,216.36,215.57,215.78,9152.0
2024-11-06 10:45:00,215.78,215.88,215.0,215.35,2554.0,215.78,215.88,215.0,215.35,2554.0
2024-11-06 10:50:00,215.3,216.46,215.3,215.67,12955.0,215.3,216.46,215.3,215.67,12955.0
2024-11-06 10:55:00,215.38,216.3,215.38,216.11,9732.0,215.38,216.3,215.38,216.11,9732.0
2024-11-06 11:00:00,216.11,216.19,215.69,216.19,5097.0,216.11,216.19,215.69,216.19,5097.0
2024-11-06 11:05:00,216.43,217.04,216.27,216.83,7121.0,216.43,217.04,216.27,216.83,7121.0
2024-11-06 11:10:00,216.8,217.24,216.66,217.01,9559.0,216.8,217.24,216.66,217.01,9559.0
2024-11-06 11:15:00,217.02,217.49,216.91,217.33,7171.0,217.02,217.49,216.91,217.33,7171.0
2024-11-06 11:20:00,217.33,217.33,216.49,216.68,11277.0,217.33,217.33,216.49,216.68,11277.0
2024-11-06 11:25:00,216.76,217.81,216.7,217.81,3406.0,216.76,217.81,216.7,217.81,3406.0
2024-11-06 11:30:00,217.46,218.36,217.1,217.43,24349.0,217.46,218.36,217.1,217.43,24349.0
2024-11-06 11:35:00,217.38,217.63,217.1,217.27,15868.0,217.38,217.63,217.1,217.27,15868.0
2024-11-06 11:40:00,217.25,217.79,217.1,217.24,18569.0,217.25,217.79,217.1,217.24,18569.0
2024-11-06 11:45:00,217.24,218.25,217.24,218.22,4830.0,217.24,218.25,217.24,218.22,4830.0
2024-11-06 11:50:00,218.11,218.28,217.33,217.71,17175.0,218.11,218.28,217.33,217.71,17175.0
2024-11-06 11:55:00,217.71,218.19,217.54,218.1,6814.0,217.71,218.19,217.54,218.1,6814.0
2024-11-06 12:00:00,218.15,218.78,217.95,218.18,15610.0,218.15,218.78,217.95,218.18,15610.0
2024-11-06 12:05:00,218.1,218.64,217.95,218.47,5002.0,218.1,218.64,217.95,218.47,5002.0
2024-11-06 12:10:00,218.6,219.07,218.6,218.74,5826.0,218.6,219.07,218.6,218.74,5826.0
2024-11-06 12:15:00,218.59,218.74,217.72,217.84,13663.0,218.59,218.74,217.72,217.84,13663.0
2024-11-06 12:20:00,217.91,218.06,217.84,217.86,4327.0,217.91,218.06,217.84,217.86,4327.0
2024-11-06 12:25:00,217.97,218.26,217.86,217.86,11124.0,217.97,218.26,217.86,217.86,11124.0
2024-11-06 12:30:00,217.76,217.84,217.64,217.81,4217.0,217.76,217.84,217.64,217.81,4217.0
2024-11-06 12:35:00,217.78,218.15,217.69,217.98,5319.0,217.78,218.15,217.69,217.98,5319.0
2024-11-06 12:40:00,217.99,218.35,217.91,218.35,3799.0,217.99,218.35,217.91,218.35,3799.0
2024-11-06 12:45:00,218.41,218.68,218.14,218.34,16916.0,218.41,218.68,218.14,218.34,16916.0
2024-11-06 12:50:00,218.26,218.48,218.01,218.44,4500.0,218.26,218.48,218.01,218.44,4500.0
2024-11-06 12:55:00,218.24,218.75,218.24,218.75,3282.0,218.24,218.75,218.24,218.75,3282.0
2024-11-06 13:00:00,218.75,218.8,218.55,218.55,3746.0,218.75,218.8,218.55,218.55,3746.0
2024-11-06 13:05:00,218.76,218.88,218.55,218.72,3024.0,218.76,218.88,218.55,218.72,3024.0
2024-11-06 13:10:00,218.72,219.18,218.59,218.74,13338.0,218.72,219.18,218.59,218.74,13338.0
2024-11-06 13:15:00,218.85,218.88,218.69,218.76,3733.0,218.85,218.88,218.69,218.76,3733.0
2024-11-06 13:20:00,218.79,218.93,218.59,218.76,6900.0,218.79,218.93,218.59,218.76,6900.0
2024-11-06 13:25:00,218.79,219.3,218.74,218.99,3925.0,218.79,219.3,218.74,218.99,3925.0
2024-11-06 13:30:00,219.09,219.57,219.08,219.47,2645.0,219.09,219.57,219.08,219.47,2645.0
2024-11-06 13:35:00,219.55,219.59,219.46,219.5,2401.0,219.55,219.59,219.46,219.5,2401.0
2024-11-06 13:40:00,219.47,219.55,219.44,219.46,1651.0,219.47,219.55,219.44,219.46,1651.0
2024-11-06 13:45:00,219.58,220.17,219.48,219.53,27823.0,219.58,220.17,219.48,219.53,27823.0
2024-11-06 13:50:00,219.46,220.03,219.4,219.96,6502.0,219.46,220.03,219.4,219.96,6502.0
2024-11-06 13:55:00,220.06,220.06,219.94,219.95,965.0,220.06,220.06,219.94,219.95,965.0
2024-11-06 14:00:00,219.9,220.19,219.89,220.09,2529.0,219.9,220.19,219.89,220.09,2529.0
2024-11-06 14:05:00,220.09,220.09,219.53,219.81,27677.0,220.09,220.09,219.53,219.81,27677.0
2024-11-06 14:10:00,219.77,219.82,219.5,219.76,2574.0,219.77,219.82,219.5,219.76,2574.0
2024-11-06 14:15:00,219.72,219.74,219.5,219.69,1626.0,219.72,219.74,219.5,219.69,1626.0
2024-11-06 14:20:00,219.69,219.99,219.68,219.91,4179.0,219.69,219.99,219.68,219.91,4179.0
2024-11-06 14:25:00,220.0,220.35,219.94,220.17,15480.0,220.0,220.35,219.94,220.17,15480.0
2024-11-06 14:30:00,220.13,220.29,220.09,220.12,2721.0,220.13,220.29,220.09,220.12,2721.0
2024-11-06 14:35:00,220.19,220.49,220.13,220.39,5321.0,220.19,220.49,220.13,220.39,5321.0
2024-11-06 14:40:00,220.47,220.54,220.2,220.29,8477.0,220.47,220.54,220.2,220.29,8477.0
2024-11-06 14:45:00,220.24,220.36,220.21,220.27,3434.0,220.24,220.36,220.21,220.27,3434.0
2024-11-06 14:50:00,220.27,220.3,219.53,219.75,36612.0,220.27,220.3,219.53,219.75,36612.0
2024-11-06 14:55:00,219.85,220.05,219.31,219.52,15214.0,219.85,220.05,219.31,219.52,15214.0
2024-11-06 15:00:00,219.31,219.5,219.31,219.4,2800.0,219.31,219.5,219.31,219.4,2800.0
2024-11-06 15:05:00,219.31,219.75,219.31,219.63,17887.0,219.31,219.75,219.31,219.63,17887.0
2024-11-06 15:10:00,219.62,219.92,219.46,219.92,14188.0,219.62,219.92,219.46,219.92,14188.0
2024-11-06 15:15:00,219.92,220.11,219.92,220.06,9185.0,219.92,220.11,219.92,220.06,9185.0
2024-11-06 15:20:00,219.96,220.15,219.88,220.01,26473.0,219.96,220.15,219.88,220.01,26473.0
2024-11-06 15:25:00,220.23,220.46,220.04,220.06,10938.0,220.23,220.46,220.04,220.06,10938.0
2024-11-06 15:30:00,220.01,220.2,219.81,219.81,10578.0,220.01,220.2,219.81,219.81,10578.0
2024-11-06 15:35:00,219.81,219.98,219.42,219.52,6833.0,219.81,219.98,219.42,219.52,6833.0
2024-11-06 15:40:00,219.45,219.88,219.45,219.88,9213.0,219.45,219.88,219.45,219.88,9213.0
2024-11-06 15:45:00,219.85,220.61,219.69,220.53,19585.0,219.85,220.61,219.69,220.53,19585.0
2024-11-06 15:50:00,220.63,221.01,220.35,220.77,36391.0,220.63,221.01,220.35,220.77,36391.0
2024-11-06 15:55:00,220.73,221.39,220.55,221.26,130009.0,220.73,221.39,220.55,221.26,130009.0
2024-11-07 09:30:00,222.04,222.19,220.14,220.89,12850.0,222.04,222.19,220.14,220.89,12850.0
2024-11-07 09:35:00,220.08,225.91,220.08,223.11,43355.0,220.08,225.91,220.08,223.11,43355.0
2024-11-07 09:40:00,222.38,223.06,221.35,222.8,37500.0,222.38,223.06,221.35,222.8,37500.0
2024-11-07 09:45:00,222.68,223.11,221.35,222.19,38762.0,222.68,223.11,221.35,222.19,38762.0
2024-11-07 09:50:00,222.1,222.46,220.48,221.38,110017.0,222.1,222.46,220.48,221.38,110017.0
2024-11-07 09:55:00,221.5,221.93,220.5,220.5,13345.0,221.5,221.93,220.5,220.5,13345.0
2024-11-07 10:00:00,220.38,221.13,219.86,219.86,15143.0,220.38,221.13,219.86,219.86,15143.0
2024-11-07 10:05:00,219.8,219.8,219.07,219.77,6916.0,219.8,219.8,219.07,219.77,6916.0
2024-11-07 10:10:00,219.62,220.11,219.36,219.36,4884.0,219.62,220.11,219.36,219.36,4884.0
2024-11-07 10:15:00,219.53,220.13,219.46,220.12,8139.0,219.53,220.13,219.46,220.12,8139.0
2024-11-07 10:20:00,220.1,220.1,219.17,219.25,7803.0,220.1,220.1,219.17,219.25,7803.0
2024-11-07 10:25:00,219.51,219.51,218.77,219.01,7699.0,219.51,219.51,218.77,219.01,7699.0
2024-11-07 10:30:00,219.26,219.26,218.41,219.23,7459.0,219.26,219.26,218.41,219.23,7459.0
2024-11-07 10:35:00,219.44,219.62,219.38,219.38,3120.0,219.44,219.62,219.38,219.38,3120.0
2024-11-07 10:40:00,219.38,219.68,219.38,219.53,5831.0,219.38,219.68,219.38,219.53,5831.0
2024-11-07 10:45:00,219.38,219.74,219.18,219.49,10115.0,219.38,219.74,219.18,219.49,10115.0
2024-11-07 10:50:00,219.47,219.72,219.16,219.71,5665.0,219.47,219.72,219.16,219.71,5665.0
2024-11-07 10:55:00,219.81,219.85,219.46,219.47,4529.0,219.81,219.85,219.46,219.47,4529.0
2024-11-07 11:00:00,219.47,219.65,218.99,219.37,11074.0,219.47,219.65,218.99,219.37,11074.0
2024-11-07 11:05:00,219.19,219.25,219.04,219.16,9225.0,219.19,219.25,219.04,219.16,9225.0
2024-11-07 11:10:00,219.15,219.15,218.68,218.69,3921.0,219.15,219.15,218.68,218.69,3921.0
2024-11-07 11:15:00,218.87,219.07,218.33,219.01,8182.0,218.87,219.07,218.33,219.01,8182.0
2024-11-07 11:20:00,219.16,219.24,218.92,219.12,4658.0,219.16,219.24,218.92,219.12,4658.0
2024-11-07 11:25:00,219.03,219.09,218.65,218.84,11789.0,219.03,219.09,218.65,218.84,11789.0
2024-11-07 11:30:00,218.91,218.99,218.61,218.69,6132.0,218.91,218.99,218.61,218.69,6132.0
2024-11-07 11:35:00,218.92,219.4,218.71,219.31,15298.0,218.92,219.4,218.71,219.31,15298.0
2024-11-07 11:40:00,219.3,219.3,219.0,219.0,5838.0,219.3,219.3,219.0,219.0,5838.0
2024-11-07 11:45:00,219.04,219.1,218.79,218.89,4924.0,219.04,219.1,218.79,218.89,4924.0
2024-11-07 11:50:00,218.79,219.15,218.79,219.1,2140.0,218.79,219.15,218.79,219.1,2140.0
2024-11-07 11:55:00,219.01,219.29,218.48,218.57,24936.0,219.01,219.29,218.48,218.57,24936.0
2024-11-07 12:00:00,218.48,218.76,218.35,218.59,7831.0,218.48,218.76,218.35,218.59,7831.0
2024-11-07 12:05:00,218.69,218.95,218.19,218.73,14824.0,218.69,218.95,218.19,218.73,14824.0
2024-11-07 12:10:00,218.73,218.76,218.46,218.67,12487.0,218.73,218.76,218.46,218.67,12487.0
2024-11-07 12:15:00,218.61,218.86,218.42,218.51,6126.0,218.61,218.86,218.42,218.51,6126.0
2024-11-07 12:20:00,218.49,218.67,218.21,218.31,2813.0,218.49,218.67,218.21,218.31,2813.0
2024-11-07 12:25:00,218.31,218.67,218.24,218.59,9239.0,218.31,218.67,218.24,218.59,9239.0
2024-11-07 12:30:00,218.61,218.9,218.39,218.73,4745.0,218.61,218.9,218.39,218.73,4745.0
2024-11-07 12:35:00,218.7,218.75,218.7,218.74,800.0,218.7,218.75,218.7,218.74,800.0
2024-11-07 12:40:00,218.67,219.18,218.67,219.17,8884.0,218.67,219.18,218.67,219.17,8884.0
2024-11-07 12:45:00,219.17,219.54,219.17,219.52,2855.0,219.17,219.54,219.17,219.52,2855.0
2024-11-07 12:50:00,219.52,219.57,219.33,219.33,425.0,219.52,219.57,219.33,219.33,425.0
2024-11-07 12:55:00,219.42,219.53,219.1,219.21,14580.0,219.42,219.53,219.1,219.21,14580.0
2024-11-07 13:00:00,219.34,219.38,219.06,219.06,2630.0,219.34,219.38,219.06,219.06,2630.0
2024-11-07 13:05:00,219.0,219.07,218.86,218.86,5312.0,219.0,219.07,218.86,218.86,5312.0
2024-11-07 13:10:00,218.75,218.75,218.57,218.63,2639.0,218.75,218.75,218.57,218.63,2639.0
2024-11-07 13:15:00,218.63,218.73,218.2,218.3,2501.0,218.63,218.73,218.2,218.3,2501.0
2024-11-07 13:20:00,218.33,218.41,218.23,218.23,1318.0,218.33,218.41,218.23,218.23,1318.0
2024-11-07 13:25:00,218.31,218.43,218.07,218.36,9777.0,218.31,218.43,218.07,218.36,9777.0
2024-11-07 13:30:00,218.34,218.35,218.01,218.09,1100.0,218.34,218.35,218.01,218.09,1100.0
2024-11-07 13:35:00,218.11,218.48,218.09,218.33,5873.0,218.11,218.48,218.09,218.33,5873.0
2024-11-07 13:40:00,218.24,218.47,218.22,218.37,8440.0,218.24,218.47,218.22,218.37,8440.0
2024-11-07 13:45:00,218.37,218.53,218.3,218.4,2462.0,218.37,218.53,218.3,218.4,2462.0
2024-11-07 13:50:00,218.39,218.99,218.39,218.92,15867.0,218.39,218.99,218.39,218.92,15867.0
2024-11-07 13:55:00,218.94,218.94,218.66,218.71,21995.0,218.94,218.94,218.66,218.71,21995.0
2024-11-07 14:00:00,218.86,219.05,217.28,217.3,11529.0,218.86,219.05,217.28,217.3,11529.0
2024-11-07 14:05:00,217.52,218.07,217.32,217.97,5530.0,217.52,218.07,217.32,217.97,5530.0
2024-11-07 14:10:00,218.12,218.26,217.98,218.23,5915.0,218.12,218.26,217.98,218.23,5915.0
2024-11-07 14:15:00,218.23,218.32,217.94,218.1,8718.0,218.23,218.32,217.94,218.1,8718.0
2024-11-07 14:20:00,218.08,218.44,218.08,218.31,3151.0,218.08,218.44,218.08,218.31,3151.0
2024-11-07 14:25:00,218.31,218.55,218.12,218.35,3133.0,218.31,218.55,218.12,218.35,3133.0
2024-11-07 14:30:00,218.52,218.82,218.42,218.63,4714.0,218.52,218.82,218.42,218.63,4714.0
2024-11-07 14:35:00,218.62,218.62,218.09,218.28,10261.0,218.62,218.62,218.09,218.28,10261.0
2024-11-07 14:40:00,218.15,218.25,217.9,218.15,15849.0,218.15,218.25,217.9,218.15,15849.0
2024-11-07 14:45:00,218.03,218.13,217.47,218.11,11863.0,218.03,218.13,217.47,218.11,11863.0
2024-11-07 14:50:00,217.99,218.01,217.6,217.6,7736.0,217.99,218.01,217.6,217.6,7736.0
2024-11-07 14:55:00,217.72,218.2,217.6,218.04,12092.0,217.72,218.2,217.6,218.04,12092.0
2024-11-07 15:00:00,218.03,218.04,217.52,217.62,10741.0,218.03,218.04,217.52,217.62,10741.0
2024-11-07 15:05:00,217.78,218.22,217.74,218.03,5399.0,217.78,218.22,217.74,218.03,5399.0
2024-11-07 15:10:00,218.16,218.58,218.16,218.52,5627.0,218.16,218.58,218.16,218.52,5627.0
2024-11-07 15:15:00,218.49,218.72,218.1,218.36,16444.0,218.49,218.72,218.1,218.36,16444.0
2024-11-07 15:20:00,218.46,218.6,218.09,218.52,13543.0,218.46,218.6,218.09,218.52,13543.0
2024-11-07 15:25:00,218.38,218.5,218.13,218.25,23476.0,218.38,218.5,218.13,218.25,23476.0
2024-11-07 15:30:00,218.25,218.25,217.75,217.86,13281.0,218.25,218.25,217.75,217.86,13281.0
2024-11-07 15:35:00,217.88,218.01,217.67,217.76,20103.0,217.88,218.01,217.67,217.76,20103.0
2024-11-07 15:40:00,217.73,218.07,217.26,217.48,9250.0,217.73,218.07,217.26,217.48,9250.0
2024-11-07 15:45:00,217.45,217.72,217.43,217.56,6861.0,217.45,217.72,217.43,217.56,6861.0
2024-11-07 15:50:00,217.64,217.69,217.18,217.31,17801.0,217.64,217.69,217.18,217.31,17801.0
2024-11-07 15:55:00,217.28,218.14,217.09,217.58,107718.0,217.28,218.14,217.09,217.58,107718.0
2024-11-08 09:30:00,217.47,218.79,216.85,216.89,22797.0,217.47,218.79,216.85,216.89,22797.0
2024-11-08 09:35:00,217.25,217.58,216.74,217.48,4996.0,217.25,217.58,216.74,217.48,4996.0
2024-11-08 09:40:00,217.48,217.5,216.77,217.49,3252.0,217.48,217.5,216.77,217.49,3252.0
2024-11-08 09:45:00,218.0,218.66,217.06,218.55,45564.0,218.0,218.66,217.06,218.55,45564.0
2024-11-08 09:50:00,218.53,218.8,217.76,218.65,35529.0,218.53,218.8,217.76,218.65,35529.0
2024-11-08 09:55:00,218.58,219.75,218.58,219.48,2940.0,218.58,219.75,218.58,219.48,2940.0
2024-11-08 10:00:00,219.4,219.58,218.6,218.94,7149.0,219.4,219.58,218.6,218.94,7149.0
2024-11-08 10:05:00,219.37,220.29,219.21,220.22,12053.0,219.37,220.29,219.21,220.22,12053.0
2024-11-08 10:10:00,220.13,220.13,219.55,219.55,2899.0,220.13,220.13,219.55,219.55,2899.0
2024-11-08 10:15:00,219.74,220.15,219.16,220.05,12844.0,219.74,220.15,219.16,220.05,12844.0
2024-11-08 10:20:00,220.22,220.39,219.92,219.92,2439.0,220.22,220.39,219.92,219.92,2439.0
2024-11-08 10:25:00,219.92,220.29,219.7,220.25,6541.0,219.92,220.29,219.7,220.25,6541.0
2024-11-08 10:30:00,220.02,220.62,219.97,220.33,3186.0,220.02,220.62,219.97,220.33,3186.0
2024-11-08 10:35:00,220.27,220.85,220.09,220.77,3324.0,220.27,220.85,220.09,220.77,3324.0
2024-11-08 10:40:00,220.76,220.98,220.75,220.96,4869.0,220.76,220.98,220.75,220.96,4869.0
2024-11-08 10:45:00,220.78,221.57,220.77,221.51,25417.0,220.78,221.57,220.77,221.51,25417.0
2024-11-08 10:50:00,221.47,221.57,221.21,221.42,24302.0,221.47,221.57,221.21,221.42,24302.0
2024-11-08 10:55:00,221.42,221.49,221.19,221.33,93216.0,221.42,221.49,221.19,221.33,93216.0
2024-11-08 11:00:00,221.39,221.69,221.22,221.55,43355.0,221.39,221.69,221.22,221.55,43355.0
2024-11-08 11:05:00,221.53,221.55,221.3,221.43,23832.0,221.53,221.55,221.3,221.43,23832.0
2024-11-08 11:10:00,221.53,222.04,221.34,221.42,21409.0,221.53,222.04,221.34,221.42,21409.0
2024-11-08 11:15:00,221.42,221.53,220.96,221.06,133180.0,221.42,221.53,220.96,221.06,133180.0
2024-11-08 11:20:00,220.96,221.38,220.77,220.82,16942.0,220.96,221.38,220.77,220.82,16942.0
2024-11-08 11:25:00,220.57,220.75,219.95,220.19,7808.0,220.57,220.75,219.95,220.19,7808.0
2024-11-08 11:30:00,220.25,220.53,219.94,220.21,4912.0,220.25,220.53,219.94,220.21,4912.0
2024-11-08 11:35:00,220.19,220.49,220.13,220.24,2300.0,220.19,220.49,220.13,220.24,2300.0
2024-11-08 11:40:00,220.18,220.18,219.97,220.03,2370.0,220.18,220.18,219.97,220.03,2370.0
2024-11-08 11:45:00,220.04,220.49,220.03,220.41,6527.0,220.04,220.49,220.03,220.41,6527.0
2024-11-08 11:50:00,220.44,220.57,220.36,220.57,3100.0,220.44,220.57,220.36,220.57,3100.0
2024-11-08 11:55:00,220.65,220.65,220.24,220.3,18131.0,220.65,220.65,220.24,220.3,18131.0
2024-11-08 12:00:00,220.41,220.47,220.29,220.29,3017.0,220.41,220.47,220.29,220.29,3017.0
2024-11-08 12:05:00,220.3,220.33,219.57,219.61,15477.0,220.3,220.33,219.57,219.61,15477.0
2024-11-08 12:10:00,219.59,219.69,219.59,219.61,1984.0,219.59,219.69,219.59,219.61,1984.0
2024-11-08 12:15:00,219.6,219.92,219.6,219.71,2743.0,219.6,219.92,219.6,219.71,2743.0
2024-11-08 12:20:00,219.71,219.85,219.2,219.2,4147.0,219.71,219.85,219.2,219.2,4147.0
2024-11-08 12:25:00,219.17,219.17,218.89,218.9,6074.0,219.17,219.17,218.89,218.9,6074.0
2024-11-08 12:30:00,218.88,218.9,218.5,218.73,6090.0,218.88,218.9,218.5,218.73,6090.0
2024-11-08 12:35:00,219.0,219.17,218.8,218.81,2459.0,219.0,219.17,218.8,218.81,2459.0
2024-11-08 12:40:00,218.78,218.98,218.77,218.97,1566.0,218.78,218.98,218.77,218.97,1566.0
2024-11-08 12:45:00,218.97,219.23,218.97,219.22,1909.0,218.97,219.23,218.97,219.22,1909.0
2024-11-08 12:50:00,219.22,219.47,219.07,219.47,4781.0,219.22,219.47,219.07,219.47,4781.0
2024-11-08 12:55:00,219.36,219.46,219.23,219.3,7105.0,219.36,219.46,219.23,219.3,7105.0
2024-11-08 13:00:00,219.3,219.3,219.28,219.28,1180.0,219.3,219.3,219.28,219.28,1180.0
2024-11-08 13:05:00,219.28,219.29,219.26,219.29,789.0,219.28,219.29,219.26,219.29,789.0
2024-11-08 13:10:00,219.32,219.46,219.23,219.33,5530.0,219.32,219.46,219.23,219.33,5530.0
2024-11-08 13:15:00,219.22,219.57,219.22,219.53,1615.0,219.22,219.57,219.22,219.53,1615.0
2024-11-08 13:20:00,219.61,219.61,219.41,219.55,4129.0,219.61,219.61,219.41,219.55,4129.0
2024-11-08 13:25:00,219.55,219.55,219.45,219.47,3600.0,219.55,219.55,219.45,219.47,3600.0
2024-11-08 13:30:00,219.47,219.59,219.47,219.52,3115.0,219.47,219.59,219.47,219.52,3115.0
2024-11-08 13:35:00,219.54,219.75,219.54,219.63,2100.0,219.54,219.75,219.54,219.63,2100.0
2024-11-08 13:40:00,219.68,219.7,219.64,219.7,1190.0,219.68,219.7,219.64,219.7,1190.0
2024-11-08 13:45:00,219.76,220.12,219.7,220.09,4801.0,219.76,220.12,219.7,220.09,4801.0
2024-11-08 13:50:00,220.19,220.23,220.07,220.19,5822.0,220.19,220.23,220.07,220.19,5822.0
2024-11-08 13:55:00,220.18,220.21,220.05,220.19,14501.0,220.18,220.21,220.05,220.19,14501.0
2024-11-08 14:00:00,220.15,220.47,219.97,220.32,8581.0,220.15,220.47,219.97,220.32,8581.0
2024-11-08 14:05:00,220.27,220.3,220.25,220.26,2500.0,220.27,220.3,220.25,220.26,2500.0
2024-11-08 14:10:00,220.25,220.28,220.17,220.28,3604.0,220.25,220.28,220.17,220.28,3604.0
2024-11-08 14:15:00,220.29,220.29,220.13,220.22,1476.0,220.29,220.29,220.13,220.22,1476.0
2024-11-08 14:20:00,220.2,220.37,220.18,220.3,6401.0,220.2,220.37,220.18,220.3,6401.0
2024-11-08 14:25:00,220.36,220.41,220.26,220.27,4168.0,220.36,220.41,220.26,220.27,4168.0
2024-11-08 14:30:00,220.26,220.31,220.26,220.29,1937.0,220.26,220.31,220.26,220.29,1937.0
2024-11-08 14:35:00,220.28,220.39,220.26,220.27,1808.0,220.28,220.39,220.26,220.27,1808.0
2024-11-08 14:40:00,220.28,220.29,219.75,219.78,4988.0,220.28,220.29,219.75,219.78,4988.0
2024-11-08 14:45:00,219.64,219.98,219.63,219.91,2239.0,219.64,219.98,219.63,219.91,2239.0
2024-11-08 14:50:00,219.96,220.14,219.91,220.03,2269.0,219.96,220.14,219.91,220.03,2269.0
2024-11-08 14:55:00,220.03,220.18,219.99,220.01,5396.0,220.03,220.18,219.99,220.01,5396.0
2024-11-08 15:00:00,219.94,219.94,219.46,219.55,5263.0,219.94,219.94,219.46,219.55,5263.0
2024-11-08 15:05:00,219.55,219.67,219.4,219.61,3962.0,219.55,219.67,219.4,219.61,3962.0
2024-11-08 15:10:00,219.51,219.59,219.48,219.48,3837.0,219.51,219.59,219.48,219.48,3837.0
2024-11-08 15:15:00,219.53,219.6,219.37,219.37,2500.0,219.53,219.6,219.37,219.37,2500.0
2024-11-08 15:20:00,219.06,219.08,218.84,218.92,11386.0,219.06,219.08,218.84,218.92,11386.0
2024-11-08 15:25:00,219.0,219.22,218.93,219.07,4776.0,219.0,219.22,218.93,219.07,4776.0
2024-11-08 15:30:00,219.01,219.33,218.97,219.0,5064.0,219.01,219.33,218.97,219.0,5064.0
2024-11-08 15:35:00,219.03,219.08,218.85,218.85,3398.0,219.03,219.08,218.85,218.85,3398.0
2024-11-08 15:40:00,218.72,219.05,218.65,218.86,6843.0,218.72,219.05,218.65,218.86,6843.0
2024-11-08 15:45:00,218.91,219.23,218.87,219.06,6003.0,218.91,219.23,218.87,219.06,6003.0
2024-11-08 15:50:00,218.97,219.37,218.94,219.15,10122.0,218.97,219.37,218.94,219.15,10122.0
2024-11-08 15:55:00,219.0,219.27,218.93,219.14,61110.0,219.0,219.27,218.93,219.14,61110.0
2024-11-11 09:30:00,219.55,220.55,219.55,220.54,18167.0,219.55,220.55,219.55,220.54,18167.0
2024-11-11 09:35:00,219.99,221.15,219.86,220.71,2085.0,219.99,221.15,219.86,220.71,2085.0
2024-11-11 09:40:00,221.43,221.43,220.94,220.95,1500.0,221.43,221.43,220.94,220.95,1500.0
2024-11-11 09:45:00,220.94,220.94,219.53,219.95,9360.0,220.94,220.94,219.53,219.95,9360.0
2024-11-11 09:50:00,219.88,220.72,219.87,220.52,13635.0,219.88,220.72,219.87,220.52,13635.0
2024-11-11 09:55:00,220.48,220.7,220.21,220.21,30498.0,220.48,220.7,220.21,220.21,30498.0
2024-11-11 10:00:00,220.16,221.0,220.11,220.81,19710.0,220.16,221.0,220.11,220.81,19710.0
2024-11-11 10:05:00,220.36,221.0,220.0,220.53,38714.0,220.36,221.0,220.0,220.53,38714.0
2024-11-11 10:10:00,220.73,221.09,220.73,220.95,10360.0,220.73,221.09,220.73,220.95,10360.0
2024-11-11 10:15:00,220.95,221.24,220.77,220.83,25764.0,220.95,221.24,220.77,220.83,25764.0
2024-11-11 10:20:00,220.81,221.54,220.55,220.99,33005.0,220.81,221.54,220.55,220.99,33005.0
2024-11-11 10:25:00,221.25,221.25,219.97,220.24,229511.0,221.25,221.25,219.97,220.24,229511.0
2024-11-11 10:30:00,220.46,220.92,220.33,220.44,10093.0,220.46,220.92,220.33,220.44,10093.0
2024-11-11 10:35:00,220.33,220.99,220.33,220.83,11564.0,220.33,220.99,220.33,220.83,11564.0
2024-11-11 10:40:00,220.83,221.04,220.36,220.65,56318.0,220.83,221.04,220.36,220.65,56318.0
2024-11-11 10:45:00,220.53,220.96,220.3,220.33,41585.0,220.53,220.96,220.3,220.33,41585.0
2024-11-11 10:50:00,220.67,220.69,219.91,220.21,38543.0,220.67,220.69,219.91,220.21,38543.0
2024-11-11 10:55:00,220.08,220.33,219.92,220.08,28182.0,220.08,220.33,219.92,220.08,28182.0
2024-11-11 11:00:00,220.05,220.05,219.72,219.72,1254.0,220.05,220.05,219.72,219.72,1254.0
2024-11-11 11:05:00,219.6,220.07,219.6,219.87,3772.0,219.6,220.07,219.6,219.87,3772.0
2024-11-11 11:10:00,219.76,219.87,219.64,219.64,5903.0,219.76,219.87,219.64,219.64,5903.0
2024-11-11 11:15:00,219.85,220.05,219.78,219.78,3532.0,219.85,220.05,219.78,219.78,3532.0
2024-11-11 11:20:00,219.83,220.05,219.81,219.9,8302.0,219.83,220.05,219.81,219.9,8302.0
2024-11-11 11:25:00,219.89,220.0,219.79,219.85,5432.0,219.89,220.0,219.79,219.85,5432.0
2024-11-11 11:30:00,219.82,220.0,219.69,219.84,7671.0,219.82,220.0,219.69,219.84,7671.0
2024-11-11 11:35:00,219.81,220.0,219.67,219.88,11609.0,219.81,220.0,219.67,219.88,11609.0
2024-11-11 11:40:00,219.95,219.95,219.58,219.59,5034.0,219.95,219.95,219.58,219.59,5034.0
2024-11-11 11:45:00,219.61,219.92,219.61,219.87,5195.0,219.61,219.92,219.61,219.87,5195.0
2024-11-11 11:50:00,219.9,219.9,219.59,219.88,4005.0,219.9,219.9,219.59,219.88,4005.0
2024-11-11 11:55:00,219.74,220.28,219.59,220.23,4769.0,219.74,220.28,219.59,220.23,4769.0
2024-11-11 12:00:00,220.12,220.15,219.9,220.12,11779.0,220.12,220.15,219.9,220.12,11779.0
2024-11-11 12:05:00,219.94,220.05,219.76,219.86,2307.0,219.94,220.05,219.76,219.86,2307.0
2024-11-11 12:10:00,219.78,219.86,219.74,219.78,2285.0,219.78,219.86,219.74,219.78,2285.0
2024-11-11 12:15:00,219.78,219.96,219.78,219.89,3443.0,219.78,219.96,219.78,219.89,3443.0
2024-11-11 12:20:00,219.89,219.89,218.93,218.94,8922.0,219.89,219.89,218.93,218.94,8922.0
2024-11-11 12:25:00,218.91,219.24,218.91,219.16,3724.0,218.91,219.24,218.91,219.16,3724.0
2024-11-11 12:30:00,219.12,219.45,219.12,219.45,2125.0,219.12,219.45,219.12,219.45,2125.0
2024-11-11 12:35:00,219.44,219.44,219.17,219.17,5568.0,219.44,219.44,219.17,219.17,5568.0
2024-11-11 12:40:00,219.16,219.2,219.14,219.14,1425.0,219.16,219.2,219.14,219.14,1425.0
2024-11-11 12:45:00,219.09,219.12,218.95,219.03,2579.0,219.09,219.12,218.95,219.03,2579.0
2024-11-11 12:50:00,219.0,219.29,219.0,219.18,4690.0,219.0,219.29,219.0,219.18,4690.0
2024-11-11 12:55:00,219.11,219.17,218.73,218.76,8422.0,219.11,219.17,218.73,218.76,8422.0
2024-11-11 13:00:00,218.69,218.69,218.17,218.26,3293.0,218.69,218.69,218.17,218.26,3293.0
2024-11-11 13:05:00,218.12,218.28,218.0,218.2,3457.0,218.12,218.28,218.0,218.2,3457.0
2024-11-11 13:10:00,218.2,218.37,218.18,218.29,3022.0,218.2,218.37,218.18,218.29,3022.0
2024-11-11 13:15:00,218.32,218.72,218.32,218.42,5112.0,218.32,218.72,218.32,218.42,5112.0
2024-11-11 13:20:00,218.38,218.48,218.24,218.35,6200.0,218.38,218.48,218.24,218.35,6200.0
2024-11-11 13:25:00,218.34,218.96,218.33,218.96,3941.0,218.34,218.96,218.33,218.96,3941.0
2024-11-11 13:30:00,218.96,219.14,218.86,218.99,5305.0,218.96,219.14,218.86,218.99,5305.0
2024-11-11 13:35:00,219.1,219.48,219.07,219.38,3786.0,219.1,219.48,219.07,219.38,3786.0
2024-11-11 13:40:00,219.37,219.57,219.21,219.27,9153.0,219.37,219.57,219.21,219.27,9153.0
2024-11-11 13:45:00,219.1,219.1,218.84,218.94,2638.0,219.1,219.1,218.84,218.94,2638.0
2024-11-11 13:50:00,218.89,218.97,218.83,218.96,400.0,218.89,218.97,218.83,218.96,400.0
2024-11-11 13:55:00,218.92,219.06,218.8,218.81,7776.0,218.92,219.06,218.8,218.81,7776.0
2024-11-11 14:00:00,218.81,218.81,218.6,218.6,3364.0,218.81,218.81,218.6,218.6,3364.0
2024-11-11 14:05:00,218.67,218.84,218.67,218.71,4830.0,218.67,218.84,218.67,218.71,4830.0
2024-11-11 14:10:00,218.71,218.72,218.32,218.37,4643.0,218.71,218.72,218.32,218.37,4643.0
2024-11-11 14:15:00,218.36,218.46,217.74,217.83,12222.0,218.36,218.46,217.74,217.83,12222.0
2024-11-11 14:20:00,217.91,218.16,217.82,218.06,10928.0,217.91,218.16,217.82,218.06,10928.0
2024-11-11 14:25:00,217.88,218.06,217.77,217.87,1707.0,217.88,218.06,217.77,217.87,1707.0
2024-11-11 14:30:00,217.86,218.0,217.85,217.93,3241.0,217.86,218.0,217.85,217.93,3241.0
2024-11-11 14:35:00,217.99,218.09,217.83,218.01,3524.0,217.99,218.09,217.83,218.01,3524.0
2024-11-11 14:40:00,217.99,218.03,217.48,217.49,4830.0,217.99,218.03,217.48,217.49,4830.0
2024-11-11 14:45:00,217.67,217.96,217.63,217.76,6479.0,217.67,217.96,217.63,217.76,6479.0
2024-11-11 14:50:00,217.88,217.91,217.67,217.87,4918.0,217.88,217.91,217.67,217.87,4918.0
2024-11-11 14:55:00,217.79,217.87,217.73,217.83,4509.0,217.79,217.87,217.73,217.83,4509.0
2024-11-11 15:00:00,217.83,217.89,217.69,217.84,3466.0,217.83,217.89,217.69,217.84,3466.0
2024-11-11 15:05:00,217.81,217.95,217.79,217.91,3182.0,217.81,217.95,217.79,217.91,3182.0
2024-11-11 15:10:00,217.93,218.04,217.69,217.72,15420.0,217.93,218.04,217.69,217.72,15420.0
2024-11-11 15:15:00,217.79,217.8,217.5,217.61,6807.0,217.79,217.8,217.5,217.61,6807.0
2024-11-11 15:20:00,217.58,217.82,217.58,217.64,5157.0,217.58,217.82,217.58,217.64,5157.0
2024-11-11 15:25:00,217.62,217.77,217.61,217.75,4433.0,217.62,217.77,217.61,217.75,4433.0
2024-11-11 15:30:00,217.65,217.65,217.42,217.42,10105.0,217.65,217.65,217.42,217.42,10105.0
2024-11-11 15:35:00,217.53,217.76,217.42,217.72,8060.0,217.53,217.76,217.42,217.72,8060.0
2024-11-11 15:40:00,217.75,217.85,217.61,217.62,10848.0,217.75,217.85,217.61,217.62,10848.0
2024-11-11 15:45:00,217.57,217.61,217.07,217.17,12509.0,217.57,217.61,217.07,217.17,12509.0
2024-11-11 15:50:00,217.13,217.45,216.91,217.19,25544.0,217.13,217.45,216.91,217.19,25544.0
2024-11-11 15:55:00,217.16,217.29,216.94,217.05,129870.0,217.16,217.29,216.94,217.05,129870.0
2024-11-12 09:30:00,217.54,219.83,216.81,218.49,24071.0,217.54,219.83,216.81,218.49,24071.0
2024-11-12 09:35:00,218.49,218.95,218.27,218.61,8741.0,218.49,218.95,218.27,218.61,8741.0
2024-11-12 09:40:00,218.6,218.74,218.22,218.6,33565.0,218.6,218.74,218.22,218.6,33565.0
2024-11-12 09:45:00,218.6,219.18,218.54,219.01,38334.0,218.6,219.18,218.54,219.01,38334.0
2024-11-12 09:50:00,218.9,219.34,218.5,219.34,55193.0,218.9,219.34,218.5,219.34,55193.0
2024-11-12 09:55:00,219.4,219.67,219.26,219.4,15120.0,219.4,219.67,219.26,219.4,15120.0
2024-11-12 10:00:00,219.49,219.54,217.94,218.44,214545.0,219.49,219.54,217.94,218.44,214545.0
2024-11-12 10:05:00,218.45,218.85,218.19,218.22,14264.0,218.45,218.85,218.19,218.22,14264.0
2024-11-12 10:10:00,218.13,218.45,218.08,218.41,15095.0,218.13,218.45,218.08,218.41,15095.0
2024-11-12 10:15:00,218.33,218.77,218.03,218.77,13489.0,218.33,218.77,218.03,218.77,13489.0
2024-11-12 10:20:00,218.55,218.77,218.03,218.03,9178.0,218.55,218.77,218.03,218.03,9178.0
2024-11-12 10:25:00,218.0,218.39,217.78,217.92,12308.0,218.0,218.39,217.78,217.92,12308.0
2024-11-12 10:30:00,217.87,218.03,217.77,217.99,4283.0,217.87,218.03,217.77,217.99,4283.0
2024-11-12 10:35:00,217.98,218.2,217.7,217.86,30285.0,217.98,218.2,217.7,217.86,30285.0
2024-11-12 10:40:00,217.86,217.86,217.24,217.55,14104.0,217.86,217.86,217.24,217.55,14104.0
2024-11-12 10:45:00,217.58,217.59,217.3,217.51,8586.0,217.58,217.59,217.3,217.51,8586.0
2024-11-12 10:50:00,217.42,217.91,217.42,217.86,2948.0,217.42,217.91,217.42,217.86,2948.0
2024-11-12 10:55:00,217.75,217.84,217.3,217.48,10525.0,217.75,217.84,217.3,217.48,10525.0
2024-11-12 11:00:00,217.74,217.86,217.72,217.78,4414.0,217.74,217.86,217.72,217.78,4414.0
2024-11-12 11:05:00,217.77,217.92,217.61,217.76,8616.0,217.77,217.92,217.61,217.76,8616.0
2024-11-12 11:10:00,217.6,217.67,217.4,217.4,10851.0,217.6,217.67,217.4,217.4,10851.0
2024-11-12 11:15:00,217.24,217.78,217.12,217.68,20692.0,217.24,217.78,217.12,217.68,20692.0
2024-11-12 11:20:00,217.69,217.74,217.17,217.21,19067.0,217.69,217.74,217.17,217.21,19067.0
2024-11-12 11:25:00,217.19,217.62,217.16,217.42,12475.0,217.19,217.62,217.16,217.42,12475.0
2024-11-12 11:30:00,217.42,217.61,217.33,217.48,16783.0,217.42,217.61,217.33,217.48,16783.0
2024-11-12 11:35:00,217.48,217.48,217.29,217.29,12798.0,217.48,217.48,217.29,217.29,12798.0
2024-11-12 11:40:00,217.31,217.49,216.95,217.03,8121.0,217.31,217.49,216.95,217.03,8121.0
2024-11-12 11:45:00,216.93,217.07,216.69,216.71,12394.0,216.93,217.07,216.69,216.71,12394.0
2024-11-12 11:50:00,216.63,216.66,216.27,216.38,17875.0,216.63,216.66,216.27,216.38,17875.0
2024-11-12 11:55:00,216.23,216.23,215.79,216.11,4798.0,216.23,216.23,215.79,216.11,4798.0
2024-11-12 12:00:00,216.11,216.49,215.96,216.49,3143.0,216.11,216.49,215.96,216.49,3143.0
2024-11-12 12:05:00,216.58,216.58,216.2,216.21,3765.0,216.58,216.58,216.2,216.21,3765.0
2024-11-12 12:10:00,216.12,216.17,215.9,216.06,4375.0,216.12,216.17,215.9,216.06,4375.0
2024-11-12 12:15:00,215.74,215.85,215.73,215.85,658.0,215.74,215.85,215.73,215.85,658.0
2024-11-12 12:20:00,215.68,215.98,215.68,215.98,7321.0,215.68,215.98,215.68,215.98,7321.0
2024-11-12 12:25:00,215.78,215.84,215.65,215.77,5431.0,215.78,215.84,215.65,215.77,5431.0
2024-11-12 12:30:00,215.77,215.89,215.72,215.83,3700.0,215.77,215.89,215.72,215.83,3700.0
2024-11-12 12:35:00,215.72,215.78,215.48,215.63,4083.0,215.72,215.78,215.48,215.63,4083.0
2024-11-12 12:40:00,215.43,215.43,215.2,215.21,2580.0,215.43,215.43,215.2,215.21,2580.0
2024-11-12 12:45:00,215.21,215.41,215.21,215.24,6457.0,215.21,215.41,215.21,215.24,6457.0
2024-11-12 12:50:00,215.25,215.25,214.94,215.06,1702.0,215.25,215.25,214.94,215.06,1702.0
2024-11-12 12:55:00,215.06,215.37,214.87,215.23,8580.0,215.06,215.37,214.87,215.23,8580.0
2024-11-12 13:00:00,215.21,215.4,215.19,215.28,2466.0,215.21,215.4,215.19,215.28,2466.0
2024-11-12 13:05:00,215.28,215.28,215.15,215.15,1300.0,215.28,215.28,215.15,215.15,1300.0
2024-11-12 13:10:00,215.16,215.16,214.86,214.95,6171.0,215.16,215.16,214.86,214.95,6171.0
2024-11-12 13:15:00,214.95,215.04,214.84,214.94,2914.0,214.95,215.04,214.84,214.94,2914.0
2024-11-12 13:20:00,215.0,215.21,215.0,215.12,9454.0,215.0,215.21,215.0,215.12,9454.0
2024-11-12 13:25:00,215.12,215.27,214.9,215.2,8421.0,215.12,215.27,214.9,215.2,8421.0
2024-11-12 13:30:00,215.23,215.23,214.93,215.07,6799.0,215.23,215.23,214.93,215.07,6799.0
2024-11-12 13:35:00,215.07,215.34,214.92,214.99,8042.0,215.07,215.34,214.92,214.99,8042.0
2024-11-12 13:40:00,215.05,215.24,215.05,215.24,3172.0,215.05,215.24,215.05,215.24,3172.0
2024-11-12 13:45:00,215.18,215.25,214.67,214.84,12426.0,215.18,215.25,214.67,214.84,12426.0
2024-11-12 13:50:00,214.85,215.43,214.85,215.33,7651.0,214.85,215.43,214.85,215.33,7651.0
2024-11-12 13:55:00,215.33,215.59,215.33,215.52,3390.0,215.33,215.59,215.33,215.52,3390.0
2024-11-12 14:00:00,215.65,215.83,215.51,215.57,4743.0,215.65,215.83,215.51,215.57,4743.0
2024-11-12 14:05:00,215.66,215.83,215.52,215.72,5466.0,215.66,215.83,215.52,215.72,5466.0
2024-11-12 14:10:00,215.62,215.62,215.17,215.21,7505.0,215.62,215.62,215.17,215.21,7505.0
2024-11-12 14:15:00,215.14,215.34,215.14,215.31,2002.0,215.14,215.34,215.14,215.31,2002.0
2024-11-12 14:20:00,215.34,215.46,215.09,215.2,15778.0,215.34,215.46,215.09,215.2,15778.0
2024-11-12 14:25:00,215.18,215.34,215.07,215.19,15975.0,215.18,215.34,215.07,215.19,15975.0
2024-11-12 14:30:00,215.12,215.41,215.11,215.41,6688.0,215.12,215.41,215.11,215.41,6688.0
2024-11-12 14:35:00,215.32,215.57,215.09,215.19,22170.0,215.32,215.57,215.09,215.19,22170.0
2024-11-12 14:40:00,215.16,215.18,215.04,215.15,5614.0,215.16,215.18,215.04,215.15,5614.0
2024-11-12 14:45:00,215.01,215.11,215.0,215.06,7250.0,215.01,215.11,215.0,215.06,7250.0
2024-11-12 14:50:00,215.06,215.06,214.55,214.69,13724.0,215.06,215.06,214.55,214.69,13724.0
2024-11-12 14:55:00,214.69,214.69,214.36,214.37,5987.0,214.69,214.69,214.36,214.37,5987.0
2024-11-12 15:00:00,214.44,214.82,214.3,214.82,15002.0,214.44,214.82,214.3,214.82,15002.0
2024-11-12 15:05:00,214.69,214.95,214.68,214.8,2807.0,214.69,214.95,214.68,214.8,2807.0
2024-11-12 15:10:00,214.8,214.86,214.57,214.76,9037.0,214.8,214.86,214.57,214.76,9037.0
2024-11-12 15:15:00,214.65,214.82,214.52,214.67,3478.0,214.65,214.82,214.52,214.67,3478.0
2024-11-12 15:20:00,214.64,214.67,214.5,214.56,3629.0,214.64,214.67,214.5,214.56,3629.0
2024-11-12 15:25:00,214.56,214.59,214.32,214.32,3860.0,214.56,214.59,214.32,214.32,3860.0
2024-11-12 15:30:00,214.4,214.51,214.19,214.26,9883.0,214.4,214.51,214.19,214.26,9883.0
2024-11-12 15:35:00,214.26,214.27,213.89,214.02,19236.0,214.26,214.27,213.89,214.02,19236.0
2024-11-12 15:40:00,213.97,214.11,213.73,213.98,15327.0,213.97,214.11,213.73,213.98,15327.0
2024-11-12 15:45:00,214.05,214.05,213.79,213.89,28629.0,214.05,214.05,213.79,213.89,28629.0
2024-11-12 15:50:00,213.89,214.31,213.79,214.26,65280.0,213.89,214.31,213.79,214.26,65280.0
2024-11-12 15:55:00,214.26,214.26,213.4,213.61,195846.0,214.26,214.26,213.4,213.61,195846.0
2024-11-13 09:30:00,214.44,217.41,214.44,217.41,21996.0,214.44,217.41,214.44,217.41,21996.0
2024-11-13 09:35:00,216.31,217.41,215.58,215.58,35983.0,216.31,217.41,215.58,215.58,35983.0
2024-11-13 09:40:00,215.9,216.69,215.07,215.07,19193.0,215.9,216.69,215.07,215.07,19193.0
2024-11-13 09:45:00,215.22,215.82,215.07,215.68,6223.0,215.22,215.82,215.07,215.68,6223.0
2024-11-13 09:50:00,215.6,215.6,214.1,214.1,9450.0,215.6,215.6,214.1,214.1,9450.0
2024-11-13 09:55:00,214.1,215.47,213.95,215.47,59207.0,214.1,215.47,213.95,215.47,59207.0
2024-11-13 10:00:00,215.08,215.1,212.86,212.97,16143.0,215.08,215.1,212.86,212.97,16143.0
2024-11-13 10:05:00,213.03,213.43,212.73,213.43,8029.0,213.03,213.43,212.73,213.43,8029.0
2024-11-13 10:10:00,213.55,214.06,213.11,213.24,7451.0,213.55,214.06,213.11,213.24,7451.0
2024-11-13 10:15:00,213.34,213.37,212.96,212.97,7077.0,213.34,213.37,212.96,212.97,7077.0
2024-11-13 10:20:00,212.91,213.68,212.74,213.47,5994.0,212.91,213.68,212.74,213.47,5994.0
2024-11-13 10:25:00,213.44,213.7,213.2,213.53,4358.0,213.44,213.7,213.2,213.53,4358.0
2024-11-13 10:30:00,213.53,213.78,213.49,213.68,2335.0,213.53,213.78,213.49,213.68,2335.0
2024-11-13 10:35:00,213.68,213.78,213.37,213.52,10485.0,213.68,213.78,213.37,213.52,10485.0
2024-11-13 10:40:00,213.35,213.69,213.18,213.43,5128.0,213.35,213.69,213.18,213.43,5128.0
2024-11-13 10:45:00,213.24,213.72,213.24,213.47,8255.0,213.24,213.72,213.24,213.47,8255.0
2024-11-13 10:50:00,213.34,213.47,212.72,212.86,8969.0,213.34,213.47,212.72,212.86,8969.0
2024-11-13 10:55:00,212.96,213.09,212.7,212.99,9278.0,212.96,213.09,212.7,212.99,9278.0
2024-11-13 11:00:00,212.99,212.99,212.47,212.51,3639.0,212.99,212.99,212.47,212.51,3639.0
2024-11-13 11:05:00,212.33,212.83,212.33,212.58,5755.0,212.33,212.83,212.33,212.58,5755.0
2024-11-13 11:10:00,212.54,212.56,212.19,212.45,3859.0,212.54,212.56,212.19,212.45,3859.0
2024-11-13 11:15:00,212.4,212.45,212.28,212.42,2352.0,212.4,212.45,212.28,212.42,2352.0
2024-11-13 11:20:00,212.27,212.78,212.27,212.62,8764.0,212.27,212.78,212.27,212.62,8764.0
2024-11-13 11:25:00,212.66,212.73,212.31,212.49,8797.0,212.66,212.73,212.31,212.49,8797.0
2024-11-13 11:30:00,212.59,213.05,212.49,212.77,5788.0,212.59,213.05,212.49,212.77,5788.0
2024-11-13 11:35:00,212.93,213.04,212.88,212.91,997.0,212.93,213.04,212.88,212.91,997.0
2024-11-13 11:40:00,212.94,213.22,212.54,212.78,23716.0,212.94,213.22,212.54,212.78,23716.0
2024-11-13 11:45:00,212.74,212.99,212.42,212.93,11573.0,212.74,212.99,212.42,212.93,11573.0
2024-11-13 11:50:00,212.8,212.9,212.61,212.74,4758.0,212.8,212.9,212.61,212.74,4758.0
2024-11-13 11:55:00,212.55,212.77,212.49,212.67,5307.0,212.55,212.77,212.49,212.67,5307.0
2024-11-13 12:00:00,212.69,213.0,212.58,212.71,21568.0,212.69,213.0,212.58,212.71,21568.0
2024-11-13 12:05:00,212.69,213.0,212.69,212.91,2881.0,212.69,213.0,212.69,212.91,2881.0
2024-11-13 12:10:00,212.91,213.08,212.74,212.92,28007.0,212.91,213.08,212.74,212.92,28007.0
2024-11-13 12:15:00,212.97,213.2,212.85,213.13,4070.0,212.97,213.2,212.85,213.13,4070.0
2024-11-13 12:20:00,213.15,213.15,212.89,212.91,9037.0,213.15,213.15,212.89,212.91,9037.0
2024-11-13 12:25:00,212.86,213.13,212.86,213.05,5432.0,212.86,213.13,212.86,213.05,5432.0
2024-11-13 12:30:00,213.09,213.18,212.91,212.95,4277.0,213.09,213.18,212.91,212.95,4277.0
2024-11-13 12:35:00,212.94,213.16,212.79,213.03,3821.0,212.94,213.16,212.79,213.03,3821.0
2024-11-13 12:40:00,213.16,213.27,213.03,213.25,5223.0,213.16,213.27,213.03,213.25,5223.0
2024-11-13 12:45:00,213.36,213.56,213.06,213.11,5958.0,213.36,213.56,213.06,213.11,5958.0
2024-11-13 12:50:00,213.03,213.16,212.7,212.84,5048.0,213.03,213.16,212.7,212.84,5048.0
2024-11-13 12:55:00,213.0,213.67,212.92,213.67,9813.0,213.0,213.67,212.92,213.67,9813.0
2024-11-13 13:00:00,213.56,213.56,213.26,213.29,4808.0,213.56,213.56,213.26,213.29,4808.0
2024-11-13 13:05:00,213.28,213.29,213.09,213.12,3854.0,213.28,213.29,213.09,213.12,3854.0
2024-11-13 13:10:00,213.03,213.34,213.03,213.31,2972.0,213.03,213.34,213.03,213.31,2972.0
2024-11-13 13:15:00,213.32,213.6,213.27,213.28,8224.0,213.32,213.6,213.27,213.28,8224.0
2024-11-13 13:20:00,213.32,213.44,213.1,213.11,7410.0,213.32,213.44,213.1,213.11,7410.0
2024-11-13 13:25:00,213.18,213.29,212.16,212.42,20487.0,213.18,213.29,212.16,212.42,20487.0
2024-11-13 13:30:00,212.25,212.3,203.3,204.64,202675.0,212.25,212.3,203.3,204.64,202675.0
2024-11-13 13:35:00,204.65,208.77,203.95,208.19,113373.0,204.65,208.77,203.95,208.19,113373.0
2024-11-13 13:40:00,207.94,209.54,206.66,209.02,58774.0,207.94,209.54,206.66,209.02,58774.0
2024-11-13 13:45:00,208.91,209.74,206.64,207.84,75753.0,208.91,209.74,206.64,207.84,75753.0
2024-11-13 13:50:00,207.84,208.02,206.01,207.09,20392.0,207.84,208.02,206.01,207.09,20392.0
2024-11-13 13:55:00,207.09,207.79,205.74,207.3,68441.0,207.09,207.79,205.74,207.3,68441.0
2024-11-13 14:00:00,207.31,209.0,206.62,208.58,86162.0,207.31,209.0,206.62,208.58,86162.0
2024-11-13 14:05:00,208.73,210.23,208.66,210.11,37034.0,208.73,210.23,208.66,210.11,37034.0
2024-11-13 14:10:00,210.25,210.74,208.96,209.22,27191.0,210.25,210.74,208.96,209.22,27191.0
2024-11-13 14:15:00,209.22,209.62,208.79,209.12,17229.0,209.22,209.62,208.79,209.12,17229.0
2024-11-13 14:20:00,208.74,209.19,208.0,209.0,28587.0,208.74,209.19,208.0,209.0,28587.0
2024-11-13 14:25:00,209.17,209.17,208.31,208.66,18544.0,209.17,209.17,208.31,208.66,18544.0
2024-11-13 14:30:00,208.7,209.64,208.69,208.76,20012.0,208.7,209.64,208.69,208.76,20012.0
2024-11-13 14:35:00,209.0,209.63,208.64,209.21,21963.0,209.0,209.63,208.64,209.21,21963.0
2024-11-13 14:40:00,209.19,209.43,208.76,209.0,8508.0,209.19,209.43,208.76,209.0,8508.0
2024-11-13 14:45:00,208.96,209.65,208.96,209.6,8443.0,208.96,209.65,208.96,209.6,8443.0
2024-11-13 14:50:00,209.6,209.88,209.34,209.8,15711.0,209.6,209.88,209.34,209.8,15711.0
2024-11-13 14:55:00,209.81,210.02,209.59,209.68,15095.0,209.81,210.02,209.59,209.68,15095.0
2024-11-13 15:00:00,209.65,209.95,209.22,209.31,12943.0,209.65,209.95,209.22,209.31,12943.0
2024-11-13 15:05:00,209.63,209.82,209.45,209.63,8973.0,209.63,209.82,209.45,209.63,8973.0
2024-11-13 15:10:00,209.64,210.08,209.63,209.96,11878.0,209.64,210.08,209.63,209.96,11878.0
2024-11-13 15:15:00,210.08,210.33,209.68,210.28,15374.0,210.08,210.33,209.68,210.28,15374.0
2024-11-13 15:20:00,210.28,210.45,210.13,210.33,12719.0,210.28,210.45,210.13,210.33,12719.0
2024-11-13 15:25:00,210.25,210.99,210.13,210.93,25610.0,210.25,210.99,210.13,210.93,25610.0
2024-11-13 15:30:00,211.01,212.08,210.92,211.96,55060.0,211.01,212.08,210.92,211.96,55060.0
2024-11-13 15:35:00,211.95,213.28,211.95,213.14,84774.0,211.95,213.28,211.95,213.14,84774.0
2024-11-13 15:40:00,213.23,214.22,213.17,214.17,137283.0,213.23,214.22,213.17,214.17,137283.0
2024-11-13 15:45:00,214.24,214.29,212.57,212.7,64719.0,214.24,214.29,212.57,212.7,64719.0
2024-11-13 15:50:00,212.52,212.57,211.88,212.24,36778.0,212.52,212.57,211.88,212.24,36778.0
2024-11-13 15:55:00,212.24,212.31,211.4,211.46,171115.0,212.24,212.31,211.4,211.46,171115.0
2024-11-14 09:30:00,211.04,212.27,210.46,211.38,25603.0,211.04,212.27,210.46,211.38,25603.0
2024-11-14 09:35:00,210.65,211.46,206.62,206.78,22814.0,210.65,211.46,206.62,206.78,22814.0
2024-11-14 09:40:00,206.78,208.11,206.74,207.15,21535.0,206.78,208.11,206.74,207.15,21535.0
2024-11-14 09:45:00,207.13,208.44,206.22,207.44,22959.0,207.13,208.44,206.22,207.44,22959.0
2024-11-14 09:50:00,207.75,207.75,206.19,206.19,13063.0,207.75,207.75,206.19,206.19,13063.0
2024-11-14 09:55:00,205.94,206.5,205.26,205.87,23079.0,205.94,206.5,205.26,205.87,23079.0
2024-11-14 10:00:00,205.43,207.29,205.16,207.28,18979.0,205.43,207.29,205.16,207.28,18979.0
2024-11-14 10:05:00,206.99,207.19,205.55,205.55,15875.0,206.99,207.19,205.55,205.55,15875.0
2024-11-14 10:10:00,205.75,206.52,205.54,206.31,35077.0,205.75,206.52,205.54,206.31,35077.0
2024-11-14 10:15:00,206.52,206.56,205.77,205.77,22239.0,206.52,206.56,205.77,205.77,22239.0
2024-11-14 10:20:00,205.78,206.95,205.57,206.95,34418.0,205.78,206.95,205.57,206.95,34418.0
2024-11-14 10:25:00,206.82,206.82,206.05,206.05,15489.0,206.82,206.82,206.05,206.05,15489.0
2024-11-14 10:30:00,206.05,206.85,206.05,206.51,17455.0,206.05,206.85,206.05,206.51,17455.0
2024-11-14 10:35:00,206.5,206.85,206.13,206.53,41068.0,206.5,206.85,206.13,206.53,41068.0
2024-11-14 10:40:00,206.56,206.68,206.4,206.52,3508.0,206.56,206.68,206.4,206.52,3508.0
2024-11-14 10:45:00,206.47,206.67,206.22,206.22,3300.0,206.47,206.67,206.22,206.22,3300.0
2024-11-14 10:50:00,206.23,206.36,206.09,206.33,6727.0,206.23,206.36,206.09,206.33,6727.0
2024-11-14 10:55:00,206.27,207.08,206.26,206.92,14949.0,206.27,207.08,206.26,206.92,14949.0
2024-11-14 11:00:00,206.86,206.97,206.41,206.57,12927.0,206.86,206.97,206.41,206.57,12927.0
2024-11-14 11:05:00,206.57,206.79,206.52,206.63,10630.0,206.57,206.79,206.52,206.63,10630.0
2024-11-14 11:10:00,206.69,206.79,205.58,205.58,25202.0,206.69,206.79,205.58,205.58,25202.0
2024-11-14 11:15:00,205.64,205.97,205.18,205.72,14328.0,205.64,205.97,205.18,205.72,14328.0
2024-11-14 11:20:00,205.8,206.23,205.67,206.23,7986.0,205.8,206.23,205.67,206.23,7986.0
2024-11-14 11:25:00,206.06,206.06,205.55,205.88,12710.0,206.06,206.06,205.55,205.88,12710.0
2024-11-14 11:30:00,205.93,206.57,205.83,206.53,17763.0,205.93,206.57,205.83,206.53,17763.0
2024-11-14 11:35:00,206.43,206.5,205.2,206.36,20333.0,206.43,206.5,205.2,206.36,20333.0
2024-11-14 11:40:00,206.36,206.38,205.46,205.46,16339.0,206.36,206.38,205.46,205.46,16339.0
2024-11-14 11:45:00,205.35,205.45,204.91,204.93,9029.0,205.35,205.45,204.91,204.93,9029.0
2024-11-14 11:50:00,204.95,205.25,204.47,204.67,12852.0,204.95,205.25,204.47,204.67,12852.0
2024-11-14 11:55:00,204.63,204.93,204.52,204.52,13459.0,204.63,204.93,204.52,204.52,13459.0
2024-11-14 12:00:00,204.82,204.82,204.31,204.46,2809.0,204.82,204.82,204.31,204.46,2809.0
2024-11-14 12:05:00,204.41,204.54,204.29,204.29,6078.0,204.41,204.54,204.29,204.29,6078.0
2024-11-14 12:10:00,204.36,204.45,204.08,204.08,10472.0,204.36,204.45,204.08,204.08,10472.0
2024-11-14 12:15:00,204.04,204.18,203.81,203.98,16662.0,204.04,204.18,203.81,203.98,16662.0
2024-11-14 12:20:00,203.98,204.21,203.86,203.95,8267.0,203.98,204.21,203.86,203.95,8267.0
2024-11-14 12:25:00,203.95,204.46,203.94,204.29,25645.0,203.95,204.46,203.94,204.29,25645.0
2024-11-14 12:30:00,204.44,204.85,204.29,204.62,18483.0,204.44,204.85,204.29,204.62,18483.0
2024-11-14 12:35:00,204.65,205.51,204.64,205.4,12646.0,204.65,205.51,204.64,205.4,12646.0
2024-11-14 12:40:00,205.45,205.5,204.79,205.17,12761.0,205.45,205.5,204.79,205.17,12761.0
2024-11-14 12:45:00,205.17,205.17,204.77,204.79,7161.0,205.17,205.17,204.77,204.79,7161.0
2024-11-14 12:50:00,204.79,205.58,204.79,205.48,11216.0,204.79,205.58,204.79,205.48,11216.0
2024-11-14 12:55:00,205.5,205.65,204.94,204.94,6242.0,205.5,205.65,204.94,204.94,6242.0
2024-11-14 13:00:00,205.0,205.34,204.87,205.12,11533.0,205.0,205.34,204.87,205.12,11533.0
2024-11-14 13:05:00,205.29,205.43,205.13,205.21,5503.0,205.29,205.43,205.13,205.21,5503.0
2024-11-14 13:10:00,205.21,205.21,205.0,205.1,2550.0,205.21,205.21,205.0,205.1,2550.0
2024-11-14 13:15:00,205.14,205.14,204.88,204.9,4005.0,205.14,205.14,204.88,204.9,4005.0
2024-11-14 13:20:00,205.0,205.08,204.79,205.07,12173.0,205.0,205.08,204.79,205.07,12173.0
2024-11-14 13:25:00,205.08,205.17,204.97,205.1,5731.0,205.08,205.17,204.97,205.1,5731.0
2024-11-14 13:30:00,205.06,205.06,204.6,204.68,8654.0,205.06,205.06,204.6,204.68,8654.0
2024-11-14 13:35:00,204.67,204.71,204.49,204.56,7667.0,204.67,204.71,204.49,204.56,7667.0
2024-11-14 13:40:00,204.59,204.84,204.5,204.84,6237.0,204.59,204.84,204.5,204.84,6237.0
2024-11-14 13:45:00,204.84,205.2,204.66,205.12,14399.0,204.84,205.2,204.66,205.12,14399.0
2024-11-14 13:50:00,205.17,205.32,204.85,204.92,12107.0,205.17,205.32,204.85,204.92,12107.0
2024-11-14 13:55:00,204.85,204.91,204.58,204.67,9943.0,204.85,204.91,204.58,204.67,9943.0
2024-11-14 14:00:00,204.62,205.23,204.62,204.82,23850.0,204.62,205.23,204.62,204.82,23850.0
2024-11-14 14:05:00,204.81,205.08,204.64,204.94,56245.0,204.81,205.08,204.64,204.94,56245.0
2024-11-14 14:10:00,204.94,204.94,204.59,204.73,34946.0,204.94,204.94,204.59,204.73,34946.0
2024-11-14 14:15:00,204.88,205.0,204.65,204.75,10373.0,204.88,205.0,204.65,204.75,10373.0
2024-11-14 14:20:00,204.73,204.75,204.12,204.26,29491.0,204.73,204.75,204.12,204.26,29491.0
2024-11-14 14:25:00,204.3,204.51,204.09,204.51,19303.0,204.3,204.51,204.09,204.51,19303.0
2024-11-14 14:30:00,204.56,204.68,204.12,204.39,11052.0,204.56,204.68,204.12,204.39,11052.0
2024-11-14 14:35:00,204.32,204.49,204.24,204.42,11763.0,204.32,204.49,204.24,204.42,11763.0
2024-11-14 14:40:00,204.42,204.48,204.24,204.28,9780.0,204.42,204.48,204.24,204.28,9780.0
2024-11-14 14:45:00,204.37,204.37,203.78,204.15,23500.0,204.37,204.37,203.78,204.15,23500.0
2024-11-14 14:50:00,204.16,204.78,204.15,204.77,17375.0,204.16,204.78,204.15,204.77,17375.0
2024-11-14 14:55:00,204.69,204.78,204.2,204.47,19067.0,204.69,204.78,204.2,204.47,19067.0
2024-11-14 15:00:00,204.47,204.47,203.92,204.06,17329.0,204.47,204.47,203.92,204.06,17329.0
2024-11-14 15:05:00,203.9,204.15,203.72,204.02,11172.0,203.9,204.15,203.72,204.02,11172.0
2024-11-14 15:10:00,204.02,204.09,203.83,203.99,19712.0,204.02,204.09,203.83,203.99,19712.0
2024-11-14 15:15:00,204.0,204.2,203.8,204.06,17755.0,204.0,204.2,203.8,204.06,17755.0
2024-11-14 15:20:00,204.06,204.61,204.06,204.52,18983.0,204.06,204.61,204.06,204.52,18983.0
2024-11-14 15:25:00,204.52,205.25,204.42,205.19,33403.0,204.52,205.25,204.42,205.19,33403.0
2024-11-14 15:30:00,205.2,205.38,204.2,204.31,48514.0,205.2,205.38,204.2,204.31,48514.0
2024-11-14 15:35:00,204.39,204.43,202.84,203.25,77574.0,204.39,204.43,202.84,203.25,77574.0
2024-11-14 15:40:00,203.25,203.4,202.17,202.52,60120.0,203.25,203.4,202.17,202.52,60120.0
2024-11-14 15:45:00,202.42,203.69,202.39,203.67,84672.0,202.42,203.69,202.39,203.67,84672.0
2024-11-14 15:50:00,203.71,204.14,203.0,203.05,74625.0,203.71,204.14,203.0,203.05,74625.0
2024-11-14 15:55:00,203.21,203.27,202.46,202.84,267854.0,203.21,203.27,202.46,202.84,267854.0
2024-11-15 09:30:00,202.02,202.02,198.29,199.8,116536.0,202.02,202.02,198.29,199.8,116536.0
2024-11-15 09:35:00,199.48,200.35,197.73,198.53,127391.0,199.48,200.35,197.73,198.53,127391.0
2024-11-15 09:40:00,198.53,198.78,196.55,197.03,66173.0,198.53,198.78,196.55,197.03,66173.0
2024-11-15 09:45:00,196.55,197.91,195.81,196.12,52952.0,196.55,197.91,195.81,196.12,52952.0
2024-11-15 09:50:00,196.01,197.02,195.55,195.72,69607.0,196.01,197.02,195.55,195.72,69607.0
2024-11-15 09:55:00,195.6,195.95,194.97,195.2,56697.0,195.6,195.95,194.97,195.2,56697.0
2024-11-15 10:00:00,195.3,195.61,192.8,192.85,171368.0,195.3,195.61,192.8,192.85,171368.0
2024-11-15 10:05:00,192.88,194.43,192.88,193.62,45781.0,192.88,194.43,192.88,193.62,45781.0
2024-11-15 10:10:00,193.8,194.31,192.82,193.56,48475.0,193.8,194.31,192.82,193.56,48475.0
2024-11-15 10:15:00,193.84,194.02,193.03,193.31,12305.0,193.84,194.02,193.03,193.31,12305.0
2024-11-15 10:20:00,193.21,193.22,191.58,192.16,84519.0,193.21,193.22,191.58,192.16,84519.0
2024-11-15 10:25:00,192.19,192.37,191.24,191.24,102782.0,192.19,192.37,191.24,191.24,102782.0
2024-11-15 10:30:00,191.25,191.98,190.82,191.82,76759.0,191.25,191.98,190.82,191.82,76759.0
2024-11-15 10:35:00,191.65,191.84,191.26,191.5,14868.0,191.65,191.84,191.26,191.5,14868.0
2024-11-15 10:40:00,191.5,191.85,191.16,191.45,31568.0,191.5,191.85,191.16,191.45,31568.0
2024-11-15 10:45:00,191.45,191.67,190.6,190.6,43323.0,191.45,191.67,190.6,190.6,43323.0
2024-11-15 10:50:00,190.5,191.78,189.74,189.74,51430.0,190.5,191.78,189.74,189.74,51430.0
2024-11-15 10:55:00,189.74,190.79,189.7,190.56,70351.0,189.74,190.79,189.7,190.56,70351.0
2024-11-15 11:00:00,190.54,190.64,189.76,189.76,72163.0,190.54,190.64,189.76,189.76,72163.0
2024-11-15 11:05:00,189.63,192.01,189.63,191.85,124108.0,189.63,192.01,189.63,191.85,124108.0
2024-11-15 11:10:00,191.98,192.7,191.09,191.84,38524.0,191.98,192.7,191.09,191.84,38524.0
2024-11-15 11:15:00,191.66,193.26,191.4,192.45,40182.0,191.66,193.26,191.4,192.45,40182.0
2024-11-15 11:20:00,192.45,192.67,191.72,192.15,37110.0,192.45,192.67,191.72,192.15,37110.0
2024-11-15 11:25:00,192.24,192.57,191.86,192.24,20601.0,192.24,192.57,191.86,192.24,20601.0
2024-11-15 11:30:00,192.08,192.16,191.5,191.76,30682.0,192.08,192.16,191.5,191.76,30682.0
2024-11-15 11:35:00,191.54,192.52,190.91,191.94,36760.0,191.54,192.52,190.91,191.94,36760.0
2024-11-15 11:40:00,191.81,192.09,191.34,191.56,21329.0,191.81,192.09,191.34,191.56,21329.0
2024-11-15 11:45:00,191.46,192.77,191.42,192.07,22078.0,191.46,192.77,191.42,192.07,22078.0
2024-11-15 11:50:00,192.08,192.42,191.97,192.0,25773.0,192.08,192.42,191.97,192.0,25773.0
2024-11-15 11:55:00,191.95,193.02,191.76,193.01,51627.0,191.95,193.02,191.76,193.01,51627.0
2024-11-15 12:00:00,192.87,193.66,192.61,193.45,34078.0,192.87,193.66,192.61,193.45,34078.0
2024-11-15 12:05:00,193.5,194.09,193.32,193.71,34245.0,193.5,194.09,193.32,193.71,34245.0
2024-11-15 12:10:00,193.71,194.82,193.71,194.54,23130.0,193.71,194.82,193.71,194.54,23130.0
2024-11-15 12:15:00,194.54,194.54,193.72,193.76,45343.0,194.54,194.54,193.72,193.76,45343.0
2024-11-15 12:20:00,193.76,193.92,192.32,192.32,180120.0,193.76,193.92,192.32,192.32,180120.0
2024-11-15 12:25:00,192.62,192.63,191.88,192.49,20176.0,192.62,192.63,191.88,192.49,20176.0
2024-11-15 12:30:00,192.45,192.49,191.86,192.18,24754.0,192.45,192.49,191.86,192.18,24754.0
2024-11-15 12:35:00,192.22,192.96,191.76,192.4,46551.0,192.22,192.96,191.76,192.4,46551.0
2024-11-15 12:40:00,192.41,192.84,192.16,192.67,13417.0,192.41,192.84,192.16,192.67,13417.0
2024-11-15 12:45:00,192.47,192.48,191.79,191.83,6265.0,192.47,192.48,191.79,191.83,6265.0
2024-11-15 12:50:00,191.85,192.01,191.58,191.87,14619.0,191.85,192.01,191.58,191.87,14619.0
2024-11-15 12:55:00,191.87,192.17,191.69,191.94,12634.0,191.87,192.17,191.69,191.94,12634.0
2024-11-15 13:00:00,192.06,192.4,191.86,192.16,30469.0,192.06,192.4,191.86,192.16,30469.0
2024-11-15 13:05:00,192.31,192.67,191.8,192.36,19315.0,192.31,192.67,191.8,192.36,19315.0
2024-11-15 13:10:00,192.36,193.36,192.19,193.36,4868.0,192.36,193.36,192.19,193.36,4868.0
2024-11-15 13:15:00,193.16,193.66,192.38,192.4,13065.0,193.16,193.66,192.38,192.4,13065.0
2024-11-15 13:20:00,192.43,193.16,192.43,192.67,10137.0,192.43,193.16,192.43,192.67,10137.0
2024-11-15 13:25:00,192.54,192.88,192.33,192.71,10654.0,192.54,192.88,192.33,192.71,10654.0
2024-11-15 13:30:00,192.53,192.81,192.49,192.5,14371.0,192.53,192.81,192.49,192.5,14371.0
2024-11-15 13:35:00,192.45,193.43,192.43,193.43,17646.0,192.45,193.43,192.43,193.43,17646.0
2024-11-15 13:40:00,193.43,193.87,193.43,193.76,3966.0,193.43,193.87,193.43,193.76,3966.0
2024-11-15 13:45:00,193.7,193.7,192.51,192.51,23537.0,193.7,193.7,192.51,192.51,23537.0
2024-11-15 13:50:00,192.63,193.11,192.44,193.02,10375.0,192.63,193.11,192.44,193.02,10375.0
2024-11-15 13:55:00,192.85,193.06,192.54,192.78,23226.0,192.85,193.06,192.54,192.78,23226.0
2024-11-15 14:00:00,192.71,192.72,192.32,192.49,9189.0,192.71,192.72,192.32,192.49,9189.0
2024-11-15 14:05:00,192.49,192.6,192.32,192.59,8063.0,192.49,192.6,192.32,192.59,8063.0
2024-11-15 14:10:00,192.53,192.61,192.19,192.32,13760.0,192.53,192.61,192.19,192.32,13760.0
2024-11-15 14:15:00,192.33,192.6,192.19,192.38,15876.0,192.33,192.6,192.19,192.38,15876.0
2024-11-15 14:20:00,192.49,192.53,192.26,192.4,7191.0,192.49,192.53,192.26,192.4,7191.0
2024-11-15 14:25:00,192.4,192.7,192.4,192.53,16406.0,192.4,192.7,192.4,192.53,16406.0
2024-11-15 14:30:00,192.59,192.59,192.22,192.53,4582.0,192.59,192.59,192.22,192.53,4582.0
2024-11-15 14:35:00,192.5,192.51,192.19,192.34,14280.0,192.5,192.51,192.19,192.34,14280.0
2024-11-15 14:40:00,192.41,192.95,192.17,192.92,6292.0,192.41,192.95,192.17,192.92,6292.0
2024-11-15 14:45:00,192.92,193.3,192.62,193.3,9455.0,192.92,193.3,192.62,193.3,9455.0
2024-11-15 14:50:00,193.1,193.69,193.06,193.09,26263.0,193.1,193.69,193.06,193.09,26263.0
2024-11-15 14:55:00,193.08,193.65,193.08,193.21,18084.0,193.08,193.65,193.08,193.21,18084.0
2024-11-15 15:00:00,193.27,193.46,193.12,193.44,12168.0,193.27,193.46,193.12,193.44,12168.0
2024-11-15 15:05:00,193.52,193.83,193.41,193.57,14241.0,193.52,193.83,193.41,193.57,14241.0
2024-11-15 15:10:00,193.56,193.68,193.21,193.44,15280.0,193.56,193.68,193.21,193.44,15280.0
2024-11-15 15:15:00,193.53,194.16,193.53,194.16,11823.0,193.53,194.16,193.53,194.16,11823.0
2024-11-15 15:20:00,194.08,194.21,193.62,193.95,36339.0,194.08,194.21,193.62,193.95,36339.0
2024-11-15 15:25:00,193.87,193.96,193.17,193.27,10922.0,193.87,193.96,193.17,193.27,10922.0
2024-11-15 15:30:00,193.27,193.51,193.0,193.27,6499.0,193.27,193.51,193.0,193.27,6499.0
2024-11-15 15:35:00,193.27,193.54,193.18,193.43,13004.0,193.27,193.54,193.18,193.43,13004.0
2024-11-15 15:40:00,193.47,193.47,193.07,193.14,11562.0,193.47,193.47,193.07,193.14,11562.0
2024-11-15 15:45:00,193.1,193.27,193.01,193.2,19448.0,193.1,193.27,193.01,193.2,19448.0
2024-11-15 15:50:00,193.25,193.51,193.08,193.42,147035.0,193.25,193.51,193.08,193.42,147035.0
2024-11-15 15:55:00,193.41,193.45,192.58,192.65,235879.0,193.41,193.45,192.58,192.65,235879.0
2024-11-18 09:30:00,191.41,193.5,191.41,193.42,50014.0,191.41,193.5,191.41,193.42,50014.0
2024-11-18 09:35:00,193.05,194.35,192.88,192.89,12786.0,193.05,194.35,192.88,192.89,12786.0
2024-11-18 09:40:00,192.81,192.82,191.94,192.39,70599.0,192.81,192.82,191.94,192.39,70599.0
2024-11-18 09:45:00,192.39,193.05,192.1,192.76,88821.0,192.39,193.05,192.1,192.76,88821.0
2024-11-18 09:50:00,192.81,193.34,192.3,192.95,430798.0,192.81,193.34,192.3,192.95,430798.0
2024-11-18 09:55:00,192.72,192.72,191.1,191.55,102646.0,192.72,192.72,191.1,191.55,102646.0
2024-11-18 10:00:00,191.44,191.95,191.19,191.36,82669.0,191.44,191.95,191.19,191.36,82669.0
2024-11-18 10:05:00,191.5,191.51,190.41,191.37,25814.0,191.5,191.51,190.41,191.37,25814.0
2024-11-18 10:10:00,191.39,191.5,190.3,190.45,54149.0,191.39,191.5,190.3,190.45,54149.0
2024-11-18 10:15:00,190.38,191.26,189.81,190.04,36824.0,190.38,191.26,189.81,190.04,36824.0
2024-11-18 10:20:00,190.06,190.37,189.84,189.96,15491.0,190.06,190.37,189.84,189.96,15491.0
2024-11-18 10:25:00,189.96,190.37,188.77,188.87,57096.0,189.96,190.37,188.77,188.87,57096.0
2024-11-18 10:30:00,188.69,189.79,188.57,189.79,49282.0,188.69,189.79,188.57,189.79,49282.0
2024-11-18 10:35:00,189.81,189.84,189.28,189.28,12880.0,189.81,189.84,189.28,189.28,12880.0
2024-11-18 10:40:00,189.34,189.53,188.52,188.86,15310.0,189.34,189.53,188.52,188.86,15310.0
2024-11-18 10:45:00,188.83,189.05,188.59,188.71,13674.0,188.83,189.05,188.59,188.71,13674.0
2024-11-18 10:50:00,188.7,189.08,188.43,189.08,11259.0,188.7,189.08,188.43,189.08,11259.0
2024-11-18 10:55:00,189.22,189.22,188.6,189.0,9540.0,189.22,189.22,188.6,189.0,9540.0
2024-11-18 11:00:00,188.91,189.05,188.53,188.73,27484.0,188.91,189.05,188.53,188.73,27484.0
2024-11-18 11:05:00,188.78,188.91,188.57,188.78,19466.0,188.78,188.91,188.57,188.78,19466.0
2024-11-18 11:10:00,188.97,189.2,188.43,188.45,11326.0,188.97,189.2,188.43,188.45,11326.0
2024-11-18 11:15:00,188.32,188.89,188.32,188.89,7746.0,188.32,188.89,188.32,188.89,7746.0
2024-11-18 11:20:00,188.84,189.08,188.45,188.97,16591.0,188.84,189.08,188.45,188.97,16591.0
2024-11-18 11:25:00,188.97,189.03,188.33,188.5,11312.0,188.97,189.03,188.33,188.5,11312.0
2024-11-18 11:30:00,188.52,189.29,188.52,189.17,13671.0,188.52,189.29,188.52,189.17,13671.0
2024-11-18 11:35:00,189.3,189.31,188.67,188.88,6783.0,189.3,189.31,188.67,188.88,6783.0
2024-11-18 11:40:00,188.71,189.13,188.63,189.02,10268.0,188.71,189.13,188.63,189.02,10268.0
2024-11-18 11:45:00,189.02,189.09,188.68,188.9,22998.0,189.02,189.09,188.68,188.9,22998.0
2024-11-18 11:50:00,189.11,189.31,188.82,188.83,13032.0,189.11,189.31,188.82,188.83,13032.0
2024-11-18 11:55:00,188.92,189.12,188.07,188.07,22342.0,188.92,189.12,188.07,188.07,22342.0
2024-11-18 12:00:00,188.18,188.43,188.0,188.09,21563.0,188.18,188.43,188.0,188.09,21563.0
2024-11-18 12:05:00,188.02,188.32,187.89,188.16,12963.0,188.02,188.32,187.89,188.16,12963.0
2024-11-18 12:10:00,188.17,188.25,187.78,187.84,14478.0,188.17,188.25,187.78,187.84,14478.0
2024-11-18 12:15:00,187.81,188.0,187.62,187.67,22365.0,187.81,188.0,187.62,187.67,22365.0
2024-11-18 12:20:00,187.84,188.63,187.68,188.55,15344.0,187.84,188.63,187.68,188.55,15344.0
2024-11-18 12:25:00,188.55,189.11,188.53,189.07,6041.0,188.55,189.11,188.53,189.07,6041.0
2024-11-18 12:30:00,188.93,189.63,188.86,189.63,14352.0,188.93,189.63,188.86,189.63,14352.0
2024-11-18 12:35:00,189.55,190.14,189.55,189.87,8504.0,189.55,190.14,189.55,189.87,8504.0
2024-11-18 12:40:00,189.86,189.97,189.47,189.61,15062.0,189.86,189.97,189.47,189.61,15062.0
2024-11-18 12:45:00,189.45,189.98,189.45,189.84,8206.0,189.45,189.98,189.45,189.84,8206.0
2024-11-18 12:50:00,189.84,190.43,189.84,190.43,11238.0,189.84,190.43,189.84,190.43,11238.0
2024-11-18 12:55:00,190.47,190.91,190.28,190.38,14110.0,190.47,190.91,190.28,190.38,14110.0
2024-11-18 13:00:00,190.28,191.01,190.23,190.98,28421.0,190.28,191.01,190.23,190.98,28421.0
2024-11-18 13:05:00,190.96,191.34,190.95,191.34,6225.0,190.96,191.34,190.95,191.34,6225.0
2024-11-18 13:10:00,191.19,191.21,190.74,190.74,14444.0,191.19,191.21,190.74,190.74,14444.0
2024-11-18 13:15:00,190.92,190.93,190.56,190.87,12189.0,190.92,190.93,190.56,190.87,12189.0
2024-11-18 13:20:00,190.87,190.98,190.61,190.73,7410.0,190.87,190.98,190.61,190.73,7410.0
2024-11-18 13:25:00,190.78,190.83,190.43,190.81,12202.0,190.78,190.83,190.43,190.81,12202.0
2024-11-18 13:30:00,190.65,190.7,190.44,190.58,6263.0,190.65,190.7,190.44,190.58,6263.0
2024-11-18 13:35:00,190.58,190.64,190.11,190.11,6354.0,190.58,190.64,190.11,190.11,6354.0
2024-11-18 13:40:00,190.09,190.43,189.82,189.93,11628.0,190.09,190.43,189.82,189.93,11628.0
2024-11-18 13:45:00,189.7,189.97,189.59,189.78,6113.0,189.7,189.97,189.59,189.78,6113.0
2024-11-18 13:50:00,189.76,189.96,189.53,189.79,18931.0,189.76,189.96,189.53,189.79,18931.0
2024-11-18 13:55:00,189.83,190.28,189.72,190.28,7760.0,189.83,190.28,189.72,190.28,7760.0
2024-11-18 14:00:00,190.18,190.57,190.09,190.54,18119.0,190.18,190.57,190.09,190.54,18119.0
2024-11-18 14:05:00,190.52,190.59,190.32,190.44,7535.0,190.52,190.59,190.32,190.44,7535.0
2024-11-18 14:10:00,190.57,190.71,190.5,190.69,12442.0,190.57,190.71,190.5,190.69,12442.0
2024-11-18 14:15:00,190.7,190.71,190.32,190.65,24375.0,190.7,190.71,190.32,190.65,24375.0
2024-11-18 14:20:00,190.65,190.79,190.57,190.59,11830.0,190.65,190.79,190.57,190.59,11830.0
2024-11-18 14:25:00,190.59,190.61,189.99,190.04,16537.0,190.59,190.61,189.99,190.04,16537.0
2024-11-18 14:30:00,190.04,190.11,189.83,189.89,10621.0,190.04,190.11,189.83,189.89,10621.0
2024-11-18 14:35:00,189.98,190.16,189.78,190.06,6453.0,189.98,190.16,189.78,190.06,6453.0
2024-11-18 14:40:00,190.05,190.22,190.02,190.03,6274.0,190.05,190.22,190.02,190.03,6274.0
2024-11-18 14:45:00,190.03,190.71,189.99,190.71,14932.0,190.03,190.71,189.99,190.71,14932.0
2024-11-18 14:50:00,190.83,190.89,190.56,190.75,13168.0,190.83,190.89,190.56,190.75,13168.0
2024-11-18 14:55:00,190.68,190.93,190.14,190.44,18534.0,190.68,190.93,190.14,190.44,18534.0
2024-11-18 15:00:00,190.46,190.59,190.36,190.49,11080.0,190.46,190.59,190.36,190.49,11080.0
2024-11-18 15:05:00,190.43,190.56,190.38,190.5,6433.0,190.43,190.56,190.38,190.5,6433.0
2024-11-18 15:10:00,190.56,190.59,190.31,190.56,20471.0,190.56,190.59,190.31,190.56,20471.0
2024-11-18 15:15:00,190.48,190.59,190.31,190.36,17982.0,190.48,190.59,190.31,190.36,17982.0
2024-11-18 15:20:00,190.36,191.13,190.35,191.12,15041.0,190.36,191.13,190.35,191.12,15041.0
2024-11-18 15:25:00,191.06,191.23,190.96,191.05,21511.0,191.06,191.23,190.96,191.05,21511.0
2024-11-18 15:30:00,190.99,191.1,190.86,190.99,15539.0,190.99,191.1,190.86,190.99,15539.0
2024-11-18 15:35:00,191.01,191.56,190.87,191.5,46864.0,191.01,191.56,190.87,191.5,46864.0
2024-11-18 15:40:00,191.42,191.59,191.26,191.28,20857.0,191.42,191.59,191.26,191.28,20857.0
2024-11-18 15:45:00,191.33,191.39,190.97,191.23,26845.0,191.33,191.39,190.97,191.23,26845.0
2024-11-18 15:50:00,191.28,191.4,190.9,191.4,40318.0,191.28,191.4,190.9,191.4,40318.0
2024-11-18 15:55:00,191.33,191.33,190.85,191.19,122243.0,191.33,191.33,190.85,191.19,122243.0
2024-11-19 09:30:00,189.05,191.0,189.05,190.5,56764.0,189.05,191.0,189.05,190.5,56764.0
2024-11-19 09:35:00,190.02,191.55,190.02,190.81,31233.0,190.02,191.55,190.02,190.81,31233.0
2024-11-19 09:40:00,190.92,191.49,190.42,191.03,28466.0,190.92,191.49,190.42,191.03,28466.0
2024-11-19 09:45:00,191.03,191.71,190.81,190.92,23427.0,191.03,191.71,190.81,190.92,23427.0
2024-11-19 09:50:00,191.07,191.71,190.75,191.49,55253.0,191.07,191.71,190.75,191.49,55253.0
2024-11-19 09:55:00,191.47,192.49,191.36,192.31,70132.0,191.47,192.49,191.36,192.31,70132.0
2024-11-19 10:00:00,192.09,192.19,191.18,191.5,175473.0,192.09,192.19,191.18,191.5,175473.0
2024-11-19 10:05:00,191.5,192.21,191.15,191.78,54991.0,191.5,192.21,191.15,191.78,54991.0
2024-11-19 10:10:00,191.79,192.36,191.39,192.2,36480.0,191.79,192.36,191.39,192.2,36480.0
2024-11-19 10:15:00,192.21,192.62,191.83,191.83,67385.0,192.21,192.62,191.83,191.83,67385.0
2024-11-19 10:20:00,192.23,192.45,192.01,192.45,8200.0,192.23,192.45,192.01,192.45,8200.0
2024-11-19 10:25:00,192.55,193.05,192.12,192.82,38117.0,192.55,193.05,192.12,192.82,38117.0
2024-11-19 10:30:00,192.94,193.11,192.64,192.81,33917.0,192.94,193.11,192.64,192.81,33917.0
2024-11-19 10:35:00,192.81,193.5,192.8,193.42,24150.0,192.81,193.5,192.8,193.42,24150.0
2024-11-19 10:40:00,193.28,194.38,193.26,194.17,44698.0,193.28,194.38,193.26,194.17,44698.0
2024-11-19 10:45:00,194.17,194.48,193.64,193.78,50501.0,194.17,194.48,193.64,193.78,50501.0
2024-11-19 10:50:00,193.77,193.98,193.09,193.2,27787.0,193.77,193.98,193.09,193.2,27787.0
2024-11-19 10:55:00,193.2,193.46,193.07,193.37,14532.0,193.2,193.46,193.07,193.37,14532.0
2024-11-19 11:00:00,193.32,193.57,192.94,192.98,27718.0,193.32,193.57,192.94,192.98,27718.0
2024-11-19 11:05:00,193.17,193.19,192.86,193.07,62596.0,193.17,193.19,192.86,193.07,62596.0
2024-11-19 11:10:00,192.98,193.56,192.97,193.21,34952.0,192.98,193.56,192.97,193.21,34952.0
2024-11-19 11:15:00,193.21,193.52,193.19,193.52,8382.0,193.21,193.52,193.19,193.52,8382.0
2024-11-19 11:20:00,193.54,193.61,192.4,193.02,48992.0,193.54,193.61,192.4,193.02,48992.0
2024-11-19 11:25:00,193.08,193.09,192.39,192.48,19030.0,193.08,193.09,192.39,192.48,19030.0
2024-11-19 11:30:00,192.36,192.69,192.36,192.49,13856.0,192.36,192.69,192.36,192.49,13856.0
2024-11-19 11:35:00,192.52,192.76,192.31,192.74,16219.0,192.52,192.76,192.31,192.74,16219.0
2024-11-19 11:40:00,192.73,192.96,192.62,192.96,12711.0,192.73,192.96,192.62,192.96,12711.0
2024-11-19 11:45:00,192.93,193.08,192.64,192.64,11707.0,192.93,193.08,192.64,192.64,11707.0
2024-11-19 11:50:00,192.74,192.78,192.36,192.49,18021.0,192.74,192.78,192.36,192.49,18021.0
2024-11-19 11:55:00,192.5,192.8,192.32,192.49,8165.0,192.5,192.8,192.32,192.49,8165.0
2024-11-19 12:00:00,192.57,192.8,192.48,192.78,10442.0,192.57,192.8,192.48,192.78,10442.0
2024-11-19 12:05:00,192.78,193.11,192.74,193.04,7960.0,192.78,193.11,192.74,193.04,7960.0
2024-11-19 12:10:00,193.04,193.16,192.9,193.09,19880.0,193.04,193.16,192.9,193.09,19880.0
2024-11-19 12:15:00,193.09,193.62,192.96,193.47,29816.0,193.09,193.62,192.96,193.47,29816.0
2024-11-19 12:20:00,193.46,193.46,192.69,193.15,12860.0,193.46,193.46,192.69,193.15,12860.0
2024-11-19 12:25:00,193.18,193.55,193.17,193.55,3829.0,193.18,193.55,193.17,193.55,3829.0
2024-11-19 12:30:00,193.39,193.53,193.27,193.49,10786.0,193.39,193.53,193.27,193.49,10786.0
2024-11-19 12:35:00,193.5,193.58,193.11,193.42,12047.0,193.5,193.58,193.11,193.42,12047.0
2024-11-19 12:40:00,193.44,193.68,193.44,193.63,11747.0,193.44,193.68,193.44,193.63,11747.0
2024-11-19 12:45:00,193.65,193.77,193.36,193.48,20541.0,193.65,193.77,193.36,193.48,20541.0
2024-11-19 12:50:00,193.44,193.51,193.33,193.43,14051.0,193.44,193.51,193.33,193.43,14051.0
2024-11-19 12:55:00,193.5,193.5,193.03,193.04,36235.0,193.5,193.5,193.03,193.04,36235.0
2024-11-19 13:00:00,193.12,193.12,192.74,192.75,5382.0,193.12,193.12,192.74,192.75,5382.0
2024-11-19 13:05:00,192.75,192.75,191.97,192.16,12424.0,192.75,192.75,191.97,192.16,12424.0
2024-11-19 13:10:00,192.17,192.25,192.08,192.15,5985.0,192.17,192.25,192.08,192.15,5985.0
2024-11-19 13:15:00,192.15,192.26,191.92,192.02,13766.0,192.15,192.26,191.92,192.02,13766.0
2024-11-19 13:20:00,192.0,192.12,191.97,192.01,9206.0,192.0,192.12,191.97,192.01,9206.0
2024-11-19 13:25:00,192.0,192.12,191.72,191.76,16315.0,192.0,192.12,191.72,191.76,16315.0
2024-11-19 13:30:00,191.77,192.13,191.76,192.06,10816.0,191.77,192.13,191.76,192.06,10816.0
2024-11-19 13:35:00,192.05,192.39,192.05,192.36,5433.0,192.05,192.39,192.05,192.36,5433.0
2024-11-19 13:40:00,192.37,192.5,192.24,192.44,18334.0,192.37,192.5,192.24,192.44,18334.0
2024-11-19 13:45:00,192.57,192.6,192.29,192.34,15586.0,192.57,192.6,192.29,192.34,15586.0
2024-11-19 13:50:00,192.34,192.6,192.34,192.53,8029.0,192.34,192.6,192.34,192.53,8029.0
2024-11-19 13:55:00,192.53,192.53,192.34,192.52,10049.0,192.53,192.53,192.34,192.52,10049.0
2024-11-19 14:00:00,192.41,192.44,192.14,192.14,25969.0,192.41,192.44,192.14,192.14,25969.0
2024-11-19 14:05:00,192.2,192.29,192.18,192.24,19130.0,192.2,192.29,192.18,192.24,19130.0
2024-11-19 14:10:00,192.16,192.28,192.16,192.24,16647.0,192.16,192.28,192.16,192.24,16647.0
2024-11-19 14:15:00,192.24,192.58,192.15,192.23,35021.0,192.24,192.58,192.15,192.23,35021.0
2024-11-19 14:20:00,192.23,192.72,192.23,192.52,4894.0,192.23,192.72,192.23,192.52,4894.0
2024-11-19 14:25:00,192.61,192.72,192.47,192.64,41286.0,192.61,192.72,192.47,192.64,41286.0
2024-11-19 14:30:00,192.64,192.64,192.28,192.28,37027.0,192.64,192.64,192.28,192.28,37027.0
2024-11-19 14:35:00,192.16,192.24,191.92,191.97,8206.0,192.16,192.24,191.92,191.97,8206.0
2024-11-19 14:40:00,192.05,192.2,191.86,191.94,6637.0,192.05,192.2,191.86,191.94,6637.0
2024-11-19 14:45:00,192.06,192.13,191.69,191.96,15786.0,192.06,192.13,191.69,191.96,15786.0
2024-11-19 14:50:00,192.03,192.15,191.94,192.06,8512.0,192.03,192.15,191.94,192.06,8512.0
2024-11-19 14:55:00,191.96,192.12,191.71,191.77,15511.0,191.96,192.12,191.71,191.77,15511.0
2024-11-19 15:00:00,191.71,191.79,191.5,191.64,16946.0,191.71,191.79,191.5,191.64,16946.0
2024-11-19 15:05:00,191.66,192.03,191.47,191.93,26129.0,191.66,192.03,191.47,191.93,26129.0
2024-11-19 15:10:00,191.9,191.99,191.75,191.86,17469.0,191.9,191.99,191.75,191.86,17469.0
2024-11-19 15:15:00,191.75,192.36,191.73,192.36,10034.0,191.75,192.36,191.73,192.36,10034.0
2024-11-19 15:20:00,192.33,192.58,192.29,192.48,27160.0,192.33,192.58,192.29,192.48,27160.0
2024-11-19 15:25:00,192.48,192.59,192.3,192.31,20463.0,192.48,192.59,192.3,192.31,20463.0
2024-11-19 15:30:00,192.36,192.44,192.26,192.34,12424.0,192.36,192.44,192.26,192.34,12424.0
2024-11-19 15:35:00,192.42,192.49,192.17,192.28,11529.0,192.42,192.49,192.17,192.28,11529.0
2024-11-19 15:40:00,192.29,192.43,192.18,192.38,10000.0,192.29,192.43,192.18,192.38,10000.0
2024-11-19 15:45:00,192.32,192.35,191.49,191.65,48967.0,192.32,192.35,191.49,191.65,48967.0
2024-11-19 15:50:00,191.63,191.84,191.05,191.14,51041.0,191.63,191.84,191.05,191.14,51041.0
2024-11-19 15:55:00,191.21,191.57,191.09,191.28,165107.0,191.21,191.57,191.09,191.28,165107.0
2024-11-20 09:30:00,191.35,192.23,190.84,191.61,87097.0,191.35,192.23,190.84,191.61,87097.0
2024-11-20 09:35:00,191.25,191.8,190.16,191.18,21411.0,191.25,191.8,190.16,191.18,21411.0
2024-11-20 09:40:00,191.26,191.5,190.9,191.19,6302.0,191.26,191.5,190.9,191.19,6302.0
2024-11-20 09:45:00,191.1,191.54,190.76,191.06,18195.0,191.1,191.54,190.76,191.06,18195.0
2024-11-20 09:50:00,191.05,192.53,191.04,192.06,63133.0,191.05,192.53,191.04,192.06,63133.0
2024-11-20 09:55:00,192.01,193.23,191.92,192.39,52672.0,192.01,193.23,191.92,192.39,52672.0
2024-11-20 10:00:00,192.34,192.51,191.63,192.25,60316.0,192.34,192.51,191.63,192.25,60316.0
2024-11-20 10:05:00,192.3,192.45,191.7,192.08,98530.0,192.3,192.45,191.7,192.08,98530.0
2024-11-20 10:10:00,192.1,192.28,191.83,192.16,75982.0,192.1,192.28,191.83,192.16,75982.0
2024-11-20 10:15:00,192.16,192.73,191.5,192.45,64030.0,192.16,192.73,191.5,192.45,64030.0
2024-11-20 10:20:00,192.46,193.49,191.95,193.12,169636.0,192.46,193.49,191.95,193.12,169636.0
2024-11-20 10:25:00,192.93,193.51,192.76,193.43,60479.0,192.93,193.51,192.76,193.43,60479.0
2024-11-20 10:30:00,193.34,193.41,192.45,192.99,26602.0,193.34,193.41,192.45,192.99,26602.0
2024-11-20 10:35:00,192.84,192.86,192.23,192.33,21456.0,192.84,192.86,192.23,192.33,21456.0
2024-11-20 10:40:00,192.45,192.86,192.34,192.56,17194.0,192.45,192.86,192.34,192.56,17194.0
2024-11-20 10:45:00,192.45,192.55,192.16,192.35,17112.0,192.45,192.55,192.16,192.35,17112.0
2024-11-20 10:50:00,192.48,193.09,192.48,193.04,5159.0,192.48,193.09,192.48,193.04,5159.0
2024-11-20 10:55:00,193.15,193.25,192.92,193.1,20275.0,193.15,193.25,192.92,193.1,20275.0
2024-11-20 11:00:00,193.02,193.26,192.42,192.42,8984.0,193.02,193.26,192.42,192.42,8984.0
2024-11-20 11:05:00,192.42,192.72,192.39,192.57,11901.0,192.42,192.72,192.39,192.57,11901.0
2024-11-20 11:10:00,192.39,192.54,192.15,192.17,9036.0,192.39,192.54,192.15,192.17,9036.0
2024-11-20 11:15:00,192.15,192.15,191.61,191.79,15895.0,192.15,192.15,191.61,191.79,15895.0
2024-11-20 11:20:00,191.76,191.86,191.32,191.65,10124.0,191.76,191.86,191.32,191.65,10124.0
2024-11-20 11:25:00,191.56,191.86,191.49,191.76,15634.0,191.56,191.86,191.49,191.76,15634.0
2024-11-20 11:30:00,191.76,192.26,191.63,192.08,28046.0,191.76,192.26,191.63,192.08,28046.0
2024-11-20 11:35:00,192.23,192.23,191.71,192.03,14720.0,192.23,192.23,191.71,192.03,14720.0
2024-11-20 11:40:00,191.99,192.37,191.96,192.21,21111.0,191.99,192.37,191.96,192.21,21111.0
2024-11-20 11:45:00,192.19,192.47,192.08,192.32,18373.0,192.19,192.47,192.08,192.32,18373.0
2024-11-20 11:50:00,192.4,192.68,192.33,192.53,20824.0,192.4,192.68,192.33,192.53,20824.0
2024-11-20 11:55:00,192.53,192.66,192.1,192.1,22411.0,192.53,192.66,192.1,192.1,22411.0
2024-11-20 12:00:00,192.22,192.35,192.13,192.18,8689.0,192.22,192.35,192.13,192.18,8689.0
2024-11-20 12:05:00,192.2,192.24,192.01,192.07,3766.0,192.2,192.24,192.01,192.07,3766.0
2024-11-20 12:10:00,192.16,192.18,191.82,191.91,10889.0,192.16,192.18,191.82,191.91,10889.0
2024-11-20 12:15:00,191.92,192.39,191.91,192.29,6667.0,191.92,192.39,191.91,192.29,6667.0
2024-11-20 12:20:00,192.27,192.53,192.12,192.53,10858.0,192.27,192.53,192.12,192.53,10858.0
2024-11-20 12:25:00,192.53,192.96,192.53,192.92,8206.0,192.53,192.96,192.53,192.92,8206.0
2024-11-20 12:30:00,192.88,193.1,192.81,192.96,7299.0,192.88,193.1,192.81,192.96,7299.0
2024-11-20 12:35:00,192.85,193.22,192.85,193.14,8963.0,192.85,193.22,192.85,193.14,8963.0
2024-11-20 12:40:00,193.14,193.29,193.0,193.0,7229.0,193.14,193.29,193.0,193.0,7229.0
2024-11-20 12:45:00,193.0,193.11,192.94,192.98,10801.0,193.0,193.11,192.94,192.98,10801.0
2024-11-20 12:50:00,192.96,193.0,192.53,192.53,10430.0,192.96,193.0,192.53,192.53,10430.0
2024-11-20 12:55:00,192.56,192.72,192.15,192.28,7682.0,192.56,192.72,192.15,192.28,7682.0
2024-11-20 13:00:00,192.15,192.49,192.15,192.47,9515.0,192.15,192.49,192.15,192.47,9515.0
2024-11-20 13:05:00,192.52,192.61,192.41,192.57,9037.0,192.52,192.61,192.41,192.57,9037.0
2024-11-20 13:10:00,192.57,193.0,192.57,192.71,14549.0,192.57,193.0,192.57,192.71,14549.0
2024-11-20 13:15:00,192.69,192.93,192.63,192.86,10153.0,192.69,192.93,192.63,192.86,10153.0
2024-11-20 13:20:00,192.86,193.33,192.71,192.88,35214.0,192.86,193.33,192.71,192.88,35214.0
2024-11-20 13:25:00,192.96,193.01,192.68,192.93,25951.0,192.96,193.01,192.68,192.93,25951.0
2024-11-20 13:30:00,192.87,193.06,192.83,192.83,12213.0,192.87,193.06,192.83,192.83,12213.0
2024-11-20 13:35:00,192.79,192.91,192.61,192.83,10073.0,192.79,192.91,192.61,192.83,10073.0
2024-11-20 13:40:00,192.83,192.83,192.59,192.62,7464.0,192.83,192.83,192.59,192.62,7464.0
2024-11-20 13:45:00,192.51,192.57,192.2,192.48,8849.0,192.51,192.57,192.2,192.48,8849.0
2024-11-20 13:50:00,192.47,192.69,192.37,192.58,6976.0,192.47,192.69,192.37,192.58,6976.0
2024-11-20 13:55:00,192.56,192.71,192.47,192.53,14057.0,192.56,192.71,192.47,192.53,14057.0
2024-11-20 14:00:00,192.71,192.77,192.38,192.54,32866.0,192.71,192.77,192.38,192.54,32866.0
2024-11-20 14:05:00,192.54,193.03,192.49,193.03,27117.0,192.54,193.03,192.49,193.03,27117.0
2024-11-20 14:10:00,193.0,193.16,192.98,192.99,34135.0,193.0,193.16,192.98,192.99,34135.0
2024-11-20 14:15:00,193.03,193.04,192.68,192.68,13118.0,193.03,193.04,192.68,192.68,13118.0
2024-11-20 14:20:00,192.75,193.01,192.72,192.92,6545.0,192.75,193.01,192.72,192.92,6545.0
2024-11-20 14:25:00,193.0,193.05,192.76,192.81,18996.0,193.0,193.05,192.76,192.81,18996.0
2024-11-20 14:30:00,192.78,192.94,192.77,192.9,6519.0,192.78,192.94,192.77,192.9,6519.0
2024-11-20 14:35:00,192.93,193.06,192.89,193.0,13071.0,192.93,193.06,192.89,193.0,13071.0
2024-11-20 14:40:00,192.99,193.28,192.97,193.25,3841.0,192.99,193.28,192.97,193.25,3841.0
2024-11-20 14:45:00,193.21,193.39,193.15,193.25,26576.0,193.21,193.39,193.15,193.25,26576.0
2024-11-20 14:50:00,193.23,193.48,193.2,193.41,7915.0,193.23,193.48,193.2,193.41,7915.0
2024-11-20 14:55:00,193.48,193.48,193.11,193.25,10855.0,193.48,193.48,193.11,193.25,10855.0
2024-11-20 15:00:00,193.08,193.18,192.93,193.13,3191.0,193.08,193.18,192.93,193.13,3191.0
2024-11-20 15:05:00,193.09,193.15,192.77,193.01,14909.0,193.09,193.15,192.77,193.01,14909.0
2024-11-20 15:10:00,192.93,192.97,192.82,192.92,14602.0,192.93,192.97,192.82,192.92,14602.0
2024-11-20 15:15:00,192.9,193.12,192.84,193.12,15242.0,192.9,193.12,192.84,193.12,15242.0
2024-11-20 15:20:00,193.08,193.27,193.04,193.21,22843.0,193.08,193.27,193.04,193.21,22843.0
2024-11-20 15:25:00,193.29,193.3,193.07,193.07,9536.0,193.29,193.3,193.07,193.07,9536.0
2024-11-20 15:30:00,193.11,193.54,193.11,193.45,13076.0,193.11,193.54,193.11,193.45,13076.0
2024-11-20 15:35:00,193.43,193.52,193.29,193.29,10338.0,193.43,193.52,193.29,193.29,10338.0
2024-11-20 15:40:00,193.41,193.41,193.12,193.27,10206.0,193.41,193.41,193.12,193.27,10206.0
2024-11-20 15:45:00,193.27,193.7,193.2,193.7,44635.0,193.27,193.7,193.2,193.7,44635.0
2024-11-20 15:50:00,193.8,193.97,193.45,193.71,46693.0,193.8,193.97,193.45,193.71,46693.0
2024-11-20 15:55:00,193.77,194.46,193.75,194.38,94724.0,193.77,194.46,193.75,194.38,94724.0
2024-11-21 09:30:00,195.17,195.83,193.69,194.44,31603.0,195.17,195.83,193.69,194.44,31603.0
2024-11-21 09:35:00,194.75,194.75,191.82,194.52,43275.0,194.75,194.75,191.82,194.52,43275.0
2024-11-21 09:40:00,194.06,194.33,193.64,193.66,4126.0,194.06,194.33,193.64,193.66,4126.0
2024-11-21 09:45:00,194.03,194.31,192.9,193.76,45903.0,194.03,194.31,192.9,193.76,45903.0
2024-11-21 09:50:00,193.69,194.69,193.69,194.12,21745.0,193.69,194.69,193.69,194.12,21745.0
2024-11-21 09:55:00,193.93,194.19,192.93,193.44,13643.0,193.93,194.19,192.93,193.44,13643.0
2024-11-21 10:00:00,193.58,193.81,193.27,193.28,11631.0,193.58,193.81,193.27,193.28,11631.0
2024-11-21 10:05:00,193.59,193.6,192.69,193.4,16904.0,193.59,193.6,192.69,193.4,16904.0
2024-11-21 10:10:00,193.59,194.01,193.48,194.01,6905.0,193.59,194.01,193.48,194.01,6905.0
2024-11-21 10:15:00,194.04,194.5,193.51,194.05,19904.0,194.04,194.5,193.51,194.05,19904.0
2024-11-21 10:20:00,194.07,194.55,194.07,194.36,11567.0,194.07,194.55,194.07,194.36,11567.0
2024-11-21 10:25:00,194.47,194.59,194.19,194.23,11603.0,194.47,194.59,194.19,194.23,11603.0
2024-11-21 10:30:00,194.18,194.98,194.16,194.64,8946.0,194.18,194.98,194.16,194.64,8946.0
2024-11-21 10:35:00,194.46,194.83,194.16,194.25,8963.0,194.46,194.83,194.16,194.25,8963.0
2024-11-21 10:40:00,194.45,194.83,194.4,194.83,4501.0,194.45,194.83,194.4,194.83,4501.0
2024-11-21 10:45:00,194.77,195.34,194.77,195.34,10926.0,194.77,195.34,194.77,195.34,10926.0
2024-11-21 10:50:00,195.22,195.36,194.98,195.36,8296.0,195.22,195.36,194.98,195.36,8296.0
2024-11-21 10:55:00,195.48,195.53,194.97,194.97,3491.0,195.48,195.53,194.97,194.97,3491.0
2024-11-21 11:00:00,194.87,194.87,194.6,194.85,3890.0,194.87,194.87,194.6,194.85,3890.0
2024-11-21 11:05:00,194.62,194.86,194.58,194.62,8926.0,194.62,194.86,194.58,194.62,8926.0
2024-11-21 11:10:00,194.65,194.76,194.51,194.57,8868.0,194.65,194.76,194.51,194.57,8868.0
2024-11-21 11:15:00,194.75,194.95,194.66,194.74,13720.0,194.75,194.95,194.66,194.74,13720.0
2024-11-21 11:20:00,194.9,195.1,194.77,194.97,6384.0,194.9,195.1,194.77,194.97,6384.0
2024-11-21 11:25:00,195.0,195.1,194.67,194.67,9302.0,195.0,195.1,194.67,194.67,9302.0
2024-11-21 11:30:00,194.78,194.95,194.58,194.86,6846.0,194.78,194.95,194.58,194.86,6846.0
2024-11-21 11:35:00,194.83,195.26,194.68,195.26,6555.0,194.83,195.26,194.68,195.26,6555.0
2024-11-21 11:40:00,195.18,195.62,195.18,195.62,11797.0,195.18,195.62,195.18,195.62,11797.0
2024-11-21 11:45:00,195.5,195.6,195.12,195.12,14910.0,195.5,195.6,195.12,195.12,14910.0
2024-11-21 11:50:00,195.12,195.19,194.91,195.03,4765.0,195.12,195.19,194.91,195.03,4765.0
2024-11-21 11:55:00,195.09,195.39,194.71,195.25,12806.0,195.09,195.39,194.71,195.25,12806.0
2024-11-21 12:00:00,195.28,195.29,195.04,195.04,4351.0,195.28,195.29,195.04,195.04,4351.0
2024-11-21 12:05:00,195.04,195.38,194.91,194.93,16305.0,195.04,195.38,194.91,194.93,16305.0
2024-11-21 12:10:00,194.93,195.03,194.81,194.88,5600.0,194.93,195.03,194.81,194.88,5600.0
2024-11-21 12:15:00,194.89,195.42,194.87,195.28,5880.0,194.89,195.42,194.87,195.28,5880.0
2024-11-21 12:20:00,195.28,195.72,194.95,195.71,16810.0,195.28,195.72,194.95,195.71,16810.0
2024-11-21 12:25:00,195.67,195.99,195.66,195.72,9794.0,195.67,195.99,195.66,195.72,9794.0
2024-11-21 12:30:00,195.73,195.78,195.68,195.78,1265.0,195.73,195.78,195.68,195.78,1265.0
2024-11-21 12:35:00,195.68,196.29,195.67,196.06,7494.0,195.68,196.29,195.67,196.06,7494.0
2024-11-21 12:40:00,196.16,196.39,196.11,196.2,8672.0,196.16,196.39,196.11,196.2,8672.0
2024-11-21 12:45:00,196.25,196.69,196.24,196.69,8432.0,196.25,196.69,196.24,196.69,8432.0
2024-11-21 12:50:00,196.57,197.26,196.55,197.13,36420.0,196.57,197.26,196.55,197.13,36420.0
2024-11-21 12:55:00,197.0,197.02,196.44,196.44,12153.0,197.0,197.02,196.44,196.44,12153.0
2024-11-21 13:00:00,196.45,196.45,196.05,196.14,3160.0,196.45,196.45,196.05,196.14,3160.0
2024-11-21 13:05:00,196.12,196.45,195.79,196.38,5572.0,196.12,196.45,195.79,196.38,5572.0
2024-11-21 13:10:00,196.25,196.5,196.16,196.5,10433.0,196.25,196.5,196.16,196.5,10433.0
2024-11-21 13:15:00,196.4,196.56,195.92,196.13,11214.0,196.4,196.56,195.92,196.13,11214.0
2024-11-21 13:20:00,196.07,196.61,196.03,196.54,32252.0,196.07,196.61,196.03,196.54,32252.0
2024-11-21 13:25:00,196.5,196.76,196.33,196.65,23882.0,196.5,196.76,196.33,196.65,23882.0
2024-11-21 13:30:00,196.65,196.76,196.5,196.76,14751.0,196.65,196.76,196.5,196.76,14751.0
2024-11-21 13:35:00,196.78,197.05,196.57,196.57,7074.0,196.78,197.05,196.57,196.57,7074.0
2024-11-21 13:40:00,196.67,196.98,196.59,196.85,6935.0,196.67,196.98,196.59,196.85,6935.0
2024-11-21 13:45:00,196.85,196.92,196.63,196.63,4946.0,196.85,196.92,196.63,196.63,4946.0
2024-11-21 13:50:00,196.6,196.97,196.57,196.97,11171.0,196.6,196.97,196.57,196.97,11171.0
2024-11-21 13:55:00,197.13,197.24,196.75,196.92,15825.0,197.13,197.24,196.75,196.92,15825.0
2024-11-21 14:00:00,196.93,197.24,196.92,197.23,8376.0,196.93,197.24,196.92,197.23,8376.0
2024-11-21 14:05:00,197.23,197.23,196.73,196.8,8659.0,197.23,197.23,196.73,196.8,8659.0
2024-11-21 14:10:00,196.79,196.96,196.69,196.92,9869.0,196.79,196.96,196.69,196.92,9869.0
2024-11-21 14:15:00,196.92,196.92,196.45,196.58,8858.0,196.92,196.92,196.45,196.58,8858.0
2024-11-21 14:20:00,196.7,196.96,196.48,196.9,3850.0,196.7,196.96,196.48,196.9,3850.0
2024-11-21 14:25:00,196.79,196.91,196.45,196.61,9854.0,196.79,196.91,196.45,196.61,9854.0
2024-11-21 14:30:00,196.5,196.8,196.42,196.42,12599.0,196.5,196.8,196.42,196.42,12599.0
2024-11-21 14:35:00,196.51,196.62,196.35,196.56,8470.0,196.51,196.62,196.35,196.56,8470.0
2024-11-21 14:40:00,196.53,196.53,196.29,196.3,11349.0,196.53,196.53,196.29,196.3,11349.0
2024-11-21 14:45:00,196.28,196.46,196.25,196.34,6331.0,196.28,196.46,196.25,196.34,6331.0
2024-11-21 14:50:00,196.48,196.89,196.16,196.71,25290.0,196.48,196.89,196.16,196.71,25290.0
2024-11-21 14:55:00,196.9,197.1,196.65,196.86,16443.0,196.9,197.1,196.65,196.86,16443.0
2024-11-21 15:00:00,196.94,196.97,196.73,196.79,6028.0,196.94,196.97,196.73,196.79,6028.0
2024-11-21 15:05:00,196.93,197.3,196.93,197.0,10691.0,196.93,197.3,196.93,197.0,10691.0
2024-11-21 15:10:00,196.96,197.0,196.71,196.94,10987.0,196.96,197.0,196.71,196.94,10987.0
2024-11-21 15:15:00,196.99,197.08,196.69,197.06,13648.0,196.99,197.08,196.69,197.06,13648.0
2024-11-21 15:20:00,197.02,197.4,197.01,197.36,15077.0,197.02,197.4,197.01,197.36,15077.0
2024-11-21 15:25:00,197.38,197.93,197.36,197.61,31107.0,197.38,197.93,197.36,197.61,31107.0
2024-11-21 15:30:00,197.64,197.83,197.39,197.45,7681.0,197.64,197.83,197.39,197.45,7681.0
2024-11-21 15:35:00,197.36,197.4,196.74,196.92,22257.0,197.36,197.4,196.74,196.92,22257.0
2024-11-21 15:40:00,196.92,197.15,196.91,197.09,16288.0,196.92,197.15,196.91,197.09,16288.0
2024-11-21 15:45:00,197.13,197.5,197.12,197.33,18725.0,197.13,197.5,197.12,197.33,18725.0
2024-11-21 15:50:00,197.18,197.66,197.18,197.57,34311.0,197.18,197.66,197.18,197.57,34311.0
2024-11-21 15:55:00,197.57,197.69,197.37,197.6,108760.0,197.57,197.69,197.37,197.6,108760.0
2024-11-22 09:30:00,197.03,197.86,196.33,196.98,18900.0,197.03,197.86,196.33,196.98,18900.0
2024-11-22 09:35:00,197.25,198.21,197.25,198.21,3364.0,197.25,198.21,197.25,198.21,3364.0
2024-11-22 09:40:00,198.53,199.14,198.44,198.58,4951.0,198.53,199.14,198.44,198.58,4951.0
2024-11-22 09:45:00,198.55,198.79,197.71,198.44,4948.0,198.55,198.79,197.71,198.44,4948.0
2024-11-22 09:50:00,198.23,198.6,197.8,197.9,7915.0,198.23,198.6,197.8,197.9,7915.0
2024-11-22 09:55:00,198.22,198.62,198.16,198.5,5919.0,198.22,198.62,198.16,198.5,5919.0
2024-11-22 10:00:00,198.0,198.2,197.84,197.88,2884.0,198.0,198.2,197.84,197.88,2884.0
2024-11-22 10:05:00,197.88,198.02,197.56,197.87,7858.0,197.88,198.02,197.56,197.87,7858.0
2024-11-22 10:10:00,197.79,198.39,197.58,198.19,14466.0,197.79,198.39,197.58,198.19,14466.0
2024-11-22 10:15:00,198.36,198.6,198.29,198.5,5681.0,198.36,198.6,198.29,198.5,5681.0
2024-11-22 10:20:00,198.61,198.61,197.78,197.84,8894.0,198.61,198.61,197.78,197.84,8894.0
2024-11-22 10:25:00,197.93,198.27,197.88,198.24,5660.0,197.93,198.27,197.88,198.24,5660.0
2024-11-22 10:30:00,198.39,198.49,198.3,198.37,2557.0,198.39,198.49,198.3,198.37,2557.0
2024-11-22 10:35:00,198.39,198.93,198.3,198.67,8464.0,198.39,198.93,198.3,198.67,8464.0
2024-11-22 10:40:00,198.87,199.47,198.82,199.43,13156.0,198.87,199.47,198.82,199.43,13156.0
2024-11-22 10:45:00,199.5,199.68,199.14,199.17,9509.0,199.5,199.68,199.14,199.17,9509.0
2024-11-22 10:50:00,199.26,199.6,199.09,199.55,5826.0,199.26,199.6,199.09,199.55,5826.0
2024-11-22 10:55:00,199.5,200.0,199.5,199.68,6525.0,199.5,200.0,199.5,199.68,6525.0
2024-11-22 11:00:00,199.68,200.56,199.63,200.56,33408.0,199.68,200.56,199.63,200.56,33408.0
2024-11-22 11:05:00,200.34,200.71,200.16,200.48,21729.0,200.34,200.71,200.16,200.48,21729.0
2024-11-22 11:10:00,200.48,201.42,200.34,201.0,17786.0,200.48,201.42,200.34,201.0,17786.0
2024-11-22 11:15:00,200.92,201.11,200.72,200.94,21859.0,200.92,201.11,200.72,200.94,21859.0
2024-11-22 11:20:00,200.84,201.46,200.84,201.35,5597.0,200.84,201.46,200.84,201.35,5597.0
2024-11-22 11:25:00,201.35,202.0,201.26,201.49,15269.0,201.35,202.0,201.26,201.49,15269.0
2024-11-22 11:30:00,201.51,201.64,201.15,201.32,6660.0,201.51,201.64,201.15,201.32,6660.0
2024-11-22 11:35:00,201.2,201.38,200.85,201.38,10608.0,201.2,201.38,200.85,201.38,10608.0
2024-11-22 11:40:00,201.27,201.44,200.95,201.31,7362.0,201.27,201.44,200.95,201.31,7362.0
2024-11-22 11:45:00,201.28,201.74,201.28,201.5,5748.0,201.28,201.74,201.28,201.5,5748.0
2024-11-22 11:50:00,201.47,201.58,201.1,201.48,14650.0,201.47,201.58,201.1,201.48,14650.0
2024-11-22 11:55:00,201.48,201.48,201.01,201.07,24911.0,201.48,201.48,201.01,201.07,24911.0
2024-11-22 12:00:00,201.11,201.17,200.85,201.14,8688.0,201.11,201.17,200.85,201.14,8688.0
2024-11-22 12:05:00,201.09,201.18,200.95,201.07,5334.0,201.09,201.18,200.95,201.07,5334.0
2024-11-22 12:10:00,200.98,201.24,200.98,201.14,2296.0,200.98,201.24,200.98,201.14,2296.0
2024-11-22 12:15:00,201.22,201.59,201.06,201.52,4591.0,201.22,201.59,201.06,201.52,4591.0
2024-11-22 12:20:00,201.52,201.97,201.44,201.46,21765.0,201.52,201.97,201.44,201.46,21765.0
2024-11-22 12:25:00,201.56,202.05,201.48,201.8,9119.0,201.56,202.05,201.48,201.8,9119.0
2024-11-22 12:30:00,201.75,201.78,201.36,201.59,15172.0,201.75,201.78,201.36,201.59,15172.0
2024-11-22 12:35:00,201.68,201.73,201.45,201.56,11312.0,201.68,201.73,201.45,201.56,11312.0
2024-11-22 12:40:00,201.5,201.77,201.4,201.77,10592.0,201.5,201.77,201.4,201.77,10592.0
2024-11-22 12:45:00,201.69,201.79,201.4,201.62,11063.0,201.69,201.79,201.4,201.62,11063.0
2024-11-22 12:50:00,201.53,201.67,201.19,201.44,12519.0,201.53,201.67,201.19,201.44,12519.0
2024-11-22 12:55:00,201.44,201.44,201.06,201.1,2469.0,201.44,201.44,201.06,201.1,2469.0
2024-11-22 13:00:00,201.12,201.15,200.84,200.9,5366.0,201.12,201.15,200.84,200.9,5366.0
2024-11-22 13:05:00,200.84,200.97,200.73,200.9,4444.0,200.84,200.97,200.73,200.9,4444.0
2024-11-22 13:10:00,200.93,201.17,200.91,201.16,4025.0,200.93,201.17,200.91,201.16,4025.0
2024-11-22 13:15:00,201.21,201.66,201.17,201.66,9289.0,201.21,201.66,201.17,201.66,9289.0
2024-11-22 13:20:00,201.68,202.0,201.24,201.41,42664.0,201.68,202.0,201.24,201.41,42664.0
2024-11-22 13:25:00,201.41,201.41,201.05,201.25,6717.0,201.41,201.41,201.05,201.25,6717.0
2024-11-22 13:30:00,201.15,201.67,201.15,201.67,2614.0,201.15,201.67,201.15,201.67,2614.0
2024-11-22 13:35:00,201.68,201.94,201.28,201.47,21787.0,201.68,201.94,201.28,201.47,21787.0
2024-11-22 13:40:00,201.36,201.5,201.16,201.28,6893.0,201.36,201.5,201.16,201.28,6893.0
2024-11-22 13:45:00,201.36,201.44,201.26,201.44,3004.0,201.36,201.44,201.26,201.44,3004.0
2024-11-22 13:50:00,201.42,201.49,201.26,201.47,9741.0,201.42,201.49,201.26,201.47,9741.0
2024-11-22 13:55:00,201.48,201.91,201.48,201.71,20985.0,201.48,201.91,201.48,201.71,20985.0
2024-11-22 14:00:00,201.71,201.77,201.37,201.44,18416.0,201.71,201.77,201.37,201.44,18416.0
2024-11-22 14:05:00,201.43,202.36,201.43,202.36,16530.0,201.43,202.36,201.43,202.36,16530.0
2024-11-22 14:10:00,202.21,202.24,202.0,202.13,8216.0,202.21,202.24,202.0,202.13,8216.0
2024-11-22 14:15:00,202.07,202.21,201.91,202.09,11583.0,202.07,202.21,201.91,202.09,11583.0
2024-11-22 14:20:00,202.09,202.61,202.04,202.61,6254.0,202.09,202.61,202.04,202.61,6254.0
2024-11-22 14:25:00,202.52,202.52,202.27,202.38,11355.0,202.52,202.52,202.27,202.38,11355.0
2024-11-22 14:30:00,202.29,202.61,202.26,202.61,11850.0,202.29,202.61,202.26,202.61,11850.0
2024-11-22 14:35:00,202.59,202.88,202.59,202.87,10326.0,202.59,202.88,202.59,202.87,10326.0
2024-11-22 14:40:00,202.83,202.83,202.38,202.39,19827.0,202.83,202.83,202.38,202.39,19827.0
2024-11-22 14:45:00,202.38,202.58,202.25,202.51,21510.0,202.38,202.58,202.25,202.51,21510.0
2024-11-22 14:50:00,202.43,203.02,202.43,202.87,26324.0,202.43,203.02,202.43,202.87,26324.0
2024-11-22 14:55:00,202.89,202.89,202.18,202.45,14000.0,202.89,202.89,202.18,202.45,14000.0
2024-11-22 15:00:00,202.45,202.45,202.06,202.06,10418.0,202.45,202.45,202.06,202.06,10418.0
2024-11-22 15:05:00,202.16,202.67,202.16,202.4,19181.0,202.16,202.67,202.16,202.4,19181.0
2024-11-22 15:10:00,202.4,202.47,201.93,201.98,12774.0,202.4,202.47,201.93,201.98,12774.0
2024-11-22 15:15:00,201.95,202.48,201.95,202.48,9601.0,201.95,202.48,201.95,202.48,9601.0
2024-11-22 15:20:00,202.35,202.54,202.15,202.32,18991.0,202.35,202.54,202.15,202.32,18991.0
2024-11-22 15:25:00,202.34,202.39,201.96,202.08,17226.0,202.34,202.39,201.96,202.08,17226.0
2024-11-22 15:30:00,202.11,202.13,201.77,201.77,19733.0,202.11,202.13,201.77,201.77,19733.0
2024-11-22 15:35:00,201.86,201.93,201.46,201.46,25976.0,201.86,201.93,201.46,201.46,25976.0
2024-11-22 15:40:00,201.53,201.69,201.39,201.56,21381.0,201.53,201.69,201.39,201.56,21381.0
2024-11-22 15:45:00,201.57,201.87,201.5,201.71,31636.0,201.57,201.87,201.5,201.71,31636.0
2024-11-22 15:50:00,201.75,201.96,201.55,201.65,49105.0,201.75,201.96,201.55,201.65,49105.0
2024-11-22 15:55:00,201.62,202.1,201.62,201.85,136889.0,201.62,202.1,201.62,201.85,136889.0
2024-11-25 09:30:00,203.48,205.75,203.14,205.6,19509.0,203.48,205.75,203.14,205.6,19509.0
2024-11-25 09:35:00,205.11,205.71,204.36,204.37,10362.0,205.11,205.71,204.36,204.37,10362.0
2024-11-25 09:40:00,204.34,204.99,204.34,204.67,1836.0,204.34,204.99,204.34,204.67,1836.0
2024-11-25 09:45:00,204.7,205.4,204.34,205.06,13230.0,204.7,205.4,204.34,205.06,13230.0
2024-11-25 09:50:00,204.93,204.93,203.39,203.91,6351.0,204.93,204.93,203.39,203.91,6351.0
2024-11-25 09:55:00,203.57,204.22,203.53,203.74,9635.0,203.57,204.22,203.53,203.74,9635.0
2024-11-25 10:00:00,203.88,204.03,203.38,203.98,5776.0,203.88,204.03,203.38,203.98,5776.0
2024-11-25 10:05:00,204.36,204.77,204.36,204.57,12372.0,204.36,204.77,204.36,204.57,12372.0
2024-11-25 10:10:00,204.65,205.68,204.61,205.47,14830.0,204.65,205.68,204.61,205.47,14830.0
2024-11-25 10:15:00,205.56,205.9,205.33,205.77,11017.0,205.56,205.9,205.33,205.77,11017.0
2024-11-25 10:20:00,205.77,206.68,205.67,206.51,40127.0,205.77,206.68,205.67,206.51,40127.0
2024-11-25 10:25:00,206.51,206.51,205.99,206.31,17742.0,206.51,206.51,205.99,206.31,17742.0
2024-11-25 10:30:00,206.22,206.41,205.85,206.08,5726.0,206.22,206.41,205.85,206.08,5726.0
2024-11-25 10:35:00,206.43,206.52,205.82,205.99,18335.0,206.43,206.52,205.82,205.99,18335.0
2024-11-25 10:40:00,205.99,206.06,205.43,205.54,8333.0,205.99,206.06,205.43,205.54,8333.0
2024-11-25 10:45:00,205.44,206.65,205.3,206.64,29861.0,205.44,206.65,205.3,206.64,29861.0
2024-11-25 10:50:00,206.56,206.69,206.18,206.4,22265.0,206.56,206.69,206.18,206.4,22265.0
2024-11-25 10:55:00,206.48,206.84,206.04,206.84,8791.0,206.48,206.84,206.04,206.84,8791.0
2024-11-25 11:00:00,206.66,206.81,206.47,206.72,8611.0,206.66,206.81,206.47,206.72,8611.0
2024-11-25 11:05:00,206.91,206.96,206.29,206.3,12505.0,206.91,206.96,206.29,206.3,12505.0
2024-11-25 11:10:00,206.41,206.79,206.02,206.15,12019.0,206.41,206.79,206.02,206.15,12019.0
2024-11-25 11:15:00,206.17,206.58,206.16,206.58,12781.0,206.17,206.58,206.16,206.58,12781.0
2024-11-25 11:20:00,206.55,206.95,206.34,206.83,9734.0,206.55,206.95,206.34,206.83,9734.0
2024-11-25 11:25:00,206.89,206.92,206.31,206.39,11136.0,206.89,206.92,206.31,206.39,11136.0
2024-11-25 11:30:00,206.51,206.81,206.31,206.71,9004.0,206.51,206.81,206.31,206.71,9004.0
2024-11-25 11:35:00,206.71,206.75,206.26,206.48,23327.0,206.71,206.75,206.26,206.48,23327.0
2024-11-25 11:40:00,206.51,206.78,206.31,206.31,13410.0,206.51,206.78,206.31,206.31,13410.0
2024-11-25 11:45:00,206.39,206.44,205.67,205.68,15632.0,206.39,206.44,205.67,205.68,15632.0
2024-11-25 11:50:00,205.83,206.44,205.83,206.44,3805.0,205.83,206.44,205.83,206.44,3805.0
2024-11-25 11:55:00,206.5,206.64,206.29,206.64,4241.0,206.5,206.64,206.29,206.64,4241.0
2024-11-25 12:00:00,206.76,206.88,206.34,206.61,13633.0,206.76,206.88,206.34,206.61,13633.0
2024-11-25 12:05:00,206.6,206.74,206.5,206.67,2784.0,206.6,206.74,206.5,206.67,2784.0
2024-11-25 12:10:00,206.7,206.7,206.46,206.58,11395.0,206.7,206.7,206.46,206.58,11395.0
2024-11-25 12:15:00,206.76,206.8,206.34,206.34,5117.0,206.76,206.8,206.34,206.34,5117.0
2024-11-25 12:20:00,206.42,206.54,206.1,206.16,10594.0,206.42,206.54,206.1,206.16,10594.0
2024-11-25 12:25:00,206.04,206.17,205.64,205.75,13609.0,206.04,206.17,205.64,205.75,13609.0
2024-11-25 12:30:00,205.63,206.15,205.61,206.06,5934.0,205.63,206.15,205.61,206.06,5934.0
2024-11-25 12:35:00,206.19,206.24,206.03,206.11,9097.0,206.19,206.24,206.03,206.11,9097.0
2024-11-25 12:40:00,206.15,206.21,205.81,205.92,9786.0,206.15,206.21,205.81,205.92,9786.0
2024-11-25 12:45:00,205.91,205.91,205.53,205.69,7853.0,205.91,205.91,205.53,205.69,7853.0
2024-11-25 12:50:00,205.69,205.69,205.08,205.36,7416.0,205.69,205.69,205.08,205.36,7416.0
2024-11-25 12:55:00,205.25,205.4,205.09,205.18,3402.0,205.25,205.4,205.09,205.18,3402.0
2024-11-25 13:00:00,205.29,205.52,205.17,205.35,5070.0,205.29,205.52,205.17,205.35,5070.0
2024-11-25 13:05:00,205.23,205.33,204.81,204.88,3064.0,205.23,205.33,204.81,204.88,3064.0
2024-11-25 13:10:00,204.88,204.99,204.75,204.96,8991.0,204.88,204.99,204.75,204.96,8991.0
2024-11-25 13:15:00,204.91,205.36,204.9,205.19,6305.0,204.91,205.36,204.9,205.19,6305.0
2024-11-25 13:20:00,205.12,205.58,205.11,205.49,18528.0,205.12,205.58,205.11,205.49,18528.0
2024-11-25 13:25:00,205.37,205.56,205.11,205.32,12214.0,205.37,205.56,205.11,205.32,12214.0
2024-11-25 13:30:00,205.32,205.71,205.31,205.38,5530.0,205.32,205.71,205.31,205.38,5530.0
2024-11-25 13:35:00,205.38,205.5,205.3,205.31,3944.0,205.38,205.5,205.3,205.31,3944.0
2024-11-25 13:40:00,205.31,205.61,205.31,205.38,9284.0,205.31,205.61,205.31,205.38,9284.0
2024-11-25 13:45:00,205.37,205.57,205.31,205.31,11295.0,205.37,205.57,205.31,205.31,11295.0
2024-11-25 13:50:00,205.38,205.4,204.84,204.96,12702.0,205.38,205.4,204.84,204.96,12702.0
2024-11-25 13:55:00,204.92,205.23,204.85,205.02,9017.0,204.92,205.23,204.85,205.02,9017.0
2024-11-25 14:00:00,205.13,205.24,204.85,205.03,31149.0,205.13,205.24,204.85,205.03,31149.0
2024-11-25 14:05:00,205.16,205.16,204.68,204.77,9691.0,205.16,205.16,204.68,204.77,9691.0
2024-11-25 14:10:00,204.8,204.93,204.66,204.84,13898.0,204.8,204.93,204.66,204.84,13898.0
2024-11-25 14:15:00,204.7,205.05,204.7,204.94,13986.0,204.7,205.05,204.7,204.94,13986.0
2024-11-25 14:20:00,205.03,205.32,205.0,205.13,14057.0,205.03,205.32,205.0,205.13,14057.0
2024-11-25 14:25:00,205.18,205.28,204.68,204.74,20080.0,205.18,205.28,204.68,204.74,20080.0
2024-11-25 14:30:00,204.76,205.18,204.57,205.09,14225.0,204.76,205.18,204.57,205.09,14225.0
2024-11-25 14:35:00,205.09,205.26,204.87,205.01,17714.0,205.09,205.26,204.87,205.01,17714.0
2024-11-25 14:40:00,204.97,205.51,204.88,205.51,10823.0,204.97,205.51,204.88,205.51,10823.0
2024-11-25 14:45:00,205.45,205.52,205.18,205.2,13740.0,205.45,205.52,205.18,205.2,13740.0
2024-11-25 14:50:00,205.19,205.32,204.72,204.72,5104.0,205.19,205.32,204.72,204.72,5104.0
2024-11-25 14:55:00,204.61,204.89,204.61,204.77,15157.0,204.61,204.89,204.61,204.77,15157.0
2024-11-25 15:00:00,204.81,205.04,204.68,204.88,6941.0,204.81,205.04,204.68,204.88,6941.0
2024-11-25 15:05:00,205.03,205.08,204.94,205.01,3427.0,205.03,205.08,204.94,205.01,3427.0
2024-11-25 15:10:00,205.01,205.17,204.81,204.81,18203.0,205.01,205.17,204.81,204.81,18203.0
2024-11-25 15:15:00,204.76,204.84,204.52,204.77,8308.0,204.76,204.84,204.52,204.77,8308.0
2024-11-25 15:20:00,204.77,204.88,204.62,204.7,13277.0,204.77,204.88,204.62,204.7,13277.0
2024-11-25 15:25:00,204.68,204.88,204.62,204.81,10227.0,204.68,204.88,204.62,204.81,10227.0
2024-11-25 15:30:00,204.76,204.91,204.57,204.75,20493.0,204.76,204.91,204.57,204.75,20493.0
2024-11-25 15:35:00,204.68,204.72,204.24,204.5,10630.0,204.68,204.72,204.24,204.5,10630.0
2024-11-25 15:40:00,204.45,204.49,204.16,204.28,13942.0,204.45,204.49,204.16,204.28,13942.0
2024-11-25 15:45:00,204.28,204.59,204.21,204.56,27372.0,204.28,204.59,204.21,204.56,27372.0
2024-11-25 15:50:00,204.54,204.64,204.36,204.48,40249.0,204.54,204.64,204.36,204.48,40249.0
2024-11-25 15:55:00,204.46,204.46,203.91,204.03,98901.0,204.46,204.46,203.91,204.03,98901.0
2024-11-26 09:30:00,201.1,202.32,200.09,201.12,12779.0,201.1,202.32,200.09,201.12,12779.0
2024-11-26 09:35:00,201.13,201.88,200.4,201.23,6302.0,201.13,201.88,200.4,201.23,6302.0
2024-11-26 09:40:00,201.23,201.88,200.95,201.34,18259.0,201.23,201.88,200.95,201.34,18259.0
2024-11-26 09:45:00,201.33,201.66,201.03,201.34,16753.0,201.33,201.66,201.03,201.34,16753.0
2024-11-26 09:50:00,201.22,201.34,200.0,200.62,39375.0,201.22,201.34,200.0,200.62,39375.0
2024-11-26 09:55:00,200.57,200.57,200.11,200.25,1941.0,200.57,200.57,200.11,200.25,1941.0
2024-11-26 10:00:00,200.08,200.8,199.84,200.64,5266.0,200.08,200.8,199.84,200.64,5266.0
2024-11-26 10:05:00,200.54,200.75,200.1,200.56,18606.0,200.54,200.75,200.1,200.56,18606.0
2024-11-26 10:10:00,200.43,200.54,199.4,199.62,12369.0,200.43,200.54,199.4,199.62,12369.0
2024-11-26 10:15:00,199.62,200.34,199.55,200.14,9181.0,199.62,200.34,199.55,200.14,9181.0
2024-11-26 10:20:00,200.14,200.34,199.75,199.98,8597.0,200.14,200.34,199.75,199.98,8597.0
2024-11-26 10:25:00,199.98,200.62,199.98,200.44,8339.0,199.98,200.62,199.98,200.44,8339.0
2024-11-26 10:30:00,200.37,200.37,199.26,199.34,13259.0,200.37,200.37,199.26,199.34,13259.0
2024-11-26 10:35:00,199.34,199.94,199.26,199.7,23594.0,199.34,199.94,199.26,199.7,23594.0
2024-11-26 10:40:00,199.61,199.87,199.49,199.6,10989.0,199.61,199.87,199.49,199.6,10989.0
2024-11-26 10:45:00,199.58,199.83,199.37,199.52,10903.0,199.58,199.83,199.37,199.52,10903.0
2024-11-26 10:50:00,199.32,199.32,198.84,198.84,5103.0,199.32,199.32,198.84,198.84,5103.0
2024-11-26 10:55:00,199.0,199.83,198.99,199.83,6578.0,199.0,199.83,198.99,199.83,6578.0
2024-11-26 11:00:00,199.8,200.0,199.76,199.86,3677.0,199.8,200.0,199.76,199.86,3677.0
2024-11-26 11:05:00,199.87,199.97,199.66,199.66,9502.0,199.87,199.97,199.66,199.66,9502.0
2024-11-26 11:10:00,199.62,199.72,199.18,199.26,12289.0,199.62,199.72,199.18,199.26,12289.0
2024-11-26 11:15:00,199.25,199.7,199.25,199.5,6572.0,199.25,199.7,199.25,199.5,6572.0
2024-11-26 11:20:00,199.7,200.08,199.58,199.97,11796.0,199.7,200.08,199.58,199.97,11796.0
2024-11-26 11:25:00,200.0,200.24,199.81,200.17,7114.0,200.0,200.24,199.81,200.17,7114.0
2024-11-26 11:30:00,200.27,200.29,200.13,200.27,1871.0,200.27,200.29,200.13,200.27,1871.0
2024-11-26 11:35:00,200.2,200.47,200.2,200.31,6663.0,200.2,200.47,200.2,200.31,6663.0
2024-11-26 11:40:00,200.22,200.28,199.86,200.0,9128.0,200.22,200.28,199.86,200.0,9128.0
2024-11-26 11:45:00,200.0,200.01,199.65,199.65,3855.0,200.0,200.01,199.65,199.65,3855.0
2024-11-26 11:50:00,199.66,199.74,199.54,199.64,7805.0,199.66,199.74,199.54,199.64,7805.0
2024-11-26 11:55:00,199.64,199.7,199.36,199.65,10919.0,199.64,199.7,199.36,199.65,10919.0
2024-11-26 12:00:00,199.55,199.6,199.2,199.2,3672.0,199.55,199.6,199.2,199.2,3672.0
2024-11-26 12:05:00,199.31,199.36,199.15,199.28,2203.0,199.31,199.36,199.15,199.28,2203.0
2024-11-26 12:10:00,199.19,199.33,198.98,199.25,7027.0,199.19,199.33,198.98,199.25,7027.0
2024-11-26 12:15:00,199.16,199.4,199.08,199.26,8463.0,199.16,199.4,199.08,199.26,8463.0
2024-11-26 12:20:00,199.27,199.28,199.1,199.26,1300.0,199.27,199.28,199.1,199.26,1300.0
2024-11-26 12:25:00,199.12,199.33,199.06,199.33,8283.0,199.12,199.33,199.06,199.33,8283.0
2024-11-26 12:30:00,199.36,199.53,199.27,199.3,8457.0,199.36,199.53,199.27,199.3,8457.0
2024-11-26 12:35:00,199.25,199.25,199.19,199.19,200.0,199.25,199.25,199.19,199.19,200.0
2024-11-26 12:40:00,199.19,199.19,198.95,198.95,3612.0,199.19,199.19,198.95,198.95,3612.0
2024-11-26 12:45:00,199.05,199.07,198.5,198.64,12540.0,199.05,199.07,198.5,198.64,12540.0
2024-11-26 12:50:00,198.63,198.8,198.61,198.61,4223.0,198.63,198.8,198.61,198.61,4223.0
2024-11-26 12:55:00,198.69,198.87,198.62,198.77,5414.0,198.69,198.87,198.62,198.77,5414.0
2024-11-26 13:00:00,198.74,198.89,198.59,198.89,3822.0,198.74,198.89,198.59,198.89,3822.0
2024-11-26 13:05:00,198.6,199.08,198.6,198.87,14951.0,198.6,199.08,198.6,198.87,14951.0
2024-11-26 13:10:00,198.87,198.98,198.82,198.86,3498.0,198.87,198.98,198.82,198.86,3498.0
2024-11-26 13:15:00,198.87,199.04,198.86,198.96,4445.0,198.87,199.04,198.86,198.96,4445.0
2024-11-26 13:20:00,198.96,198.96,198.64,198.78,3745.0,198.96,198.96,198.64,198.78,3745.0
2024-11-26 13:25:00,198.83,198.91,198.65,198.75,3322.0,198.83,198.91,198.65,198.75,3322.0
2024-11-26 13:30:00,198.66,198.69,198.52,198.58,4104.0,198.66,198.69,198.52,198.58,4104.0
2024-11-26 13:35:00,198.48,199.1,198.48,199.02,5533.0,198.48,199.1,198.48,199.02,5533.0
2024-11-26 13:40:00,199.0,199.25,199.0,199.11,2405.0,199.0,199.25,199.0,199.11,2405.0
2024-11-26 13:45:00,199.07,199.25,198.99,199.14,8183.0,199.07,199.25,198.99,199.14,8183.0
2024-11-26 13:50:00,199.14,199.36,198.99,199.36,6282.0,199.14,199.36,198.99,199.36,6282.0
2024-11-26 13:55:00,199.36,199.36,198.71,198.92,25075.0,199.36,199.36,198.71,198.92,25075.0
2024-11-26 14:00:00,198.79,199.23,198.79,199.23,5404.0,198.79,199.23,198.79,199.23,5404.0
2024-11-26 14:05:00,199.23,199.49,199.15,199.19,11012.0,199.23,199.49,199.15,199.19,11012.0
2024-11-26 14:10:00,199.19,199.64,199.19,199.62,6333.0,199.19,199.64,199.19,199.62,6333.0
2024-11-26 14:15:00,199.62,199.69,199.15,199.31,3807.0,199.62,199.69,199.15,199.31,3807.0
2024-11-26 14:20:00,199.27,199.31,199.1,199.12,2000.0,199.27,199.31,199.1,199.12,2000.0
2024-11-26 14:25:00,199.04,199.28,199.03,199.2,11635.0,199.04,199.28,199.03,199.2,11635.0
2024-11-26 14:30:00,199.15,199.34,199.12,199.34,5065.0,199.15,199.34,199.12,199.34,5065.0
2024-11-26 14:35:00,199.35,199.54,199.03,199.38,6911.0,199.35,199.54,199.03,199.38,6911.0
2024-11-26 14:40:00,199.4,199.48,199.17,199.17,4527.0,199.4,199.48,199.17,199.17,4527.0
2024-11-26 14:45:00,199.18,199.54,199.18,199.4,14086.0,199.18,199.54,199.18,199.4,14086.0
2024-11-26 14:50:00,199.42,199.56,199.29,199.38,8075.0,199.42,199.56,199.29,199.38,8075.0
2024-11-26 14:55:00,199.39,199.78,199.33,199.78,33019.0,199.39,199.78,199.33,199.78,33019.0
2024-11-26 15:00:00,199.78,199.91,199.73,199.82,9215.0,199.78,199.91,199.73,199.82,9215.0
2024-11-26 15:05:00,199.89,200.15,199.76,200.05,8419.0,199.89,200.15,199.76,200.05,8419.0
2024-11-26 15:10:00,200.11,200.28,200.03,200.23,3329.0,200.11,200.28,200.03,200.23,3329.0
2024-11-26 15:15:00,200.23,200.37,200.01,200.06,11213.0,200.23,200.37,200.01,200.06,11213.0
2024-11-26 15:20:00,200.02,200.11,199.91,200.06,7104.0,200.02,200.11,199.91,200.06,7104.0
2024-11-26 15:25:00,199.99,200.07,199.75,199.77,6087.0,199.99,200.07,199.75,199.77,6087.0
2024-11-26 15:30:00,199.77,200.22,199.76,200.16,12922.0,199.77,200.22,199.76,200.16,12922.0
2024-11-26 15:35:00,200.07,200.37,200.05,200.34,4537.0,200.07,200.37,200.05,200.34,4537.0
2024-11-26 15:40:00,200.37,200.64,200.27,200.59,36208.0,200.37,200.64,200.27,200.59,36208.0
2024-11-26 15:45:00,200.59,200.93,200.42,200.88,16704.0,200.59,200.93,200.42,200.88,16704.0
2024-11-26 15:50:00,200.94,201.1,200.76,200.97,21964.0,200.94,201.1,200.76,200.97,21964.0
2024-11-26 15:55:00,200.84,201.54,200.79,201.23,111450.0,200.84,201.54,200.79,201.23,111450.0
2024-11-27 09:30:00,202.06,203.53,202.06,203.53,9782.0,202.06,203.53,202.06,203.53,9782.0
2024-11-27 09:35:00,203.12,203.12,202.51,202.56,1700.0,203.12,203.12,202.51,202.56,1700.0
2024-11-27 09:40:00,202.53,203.05,202.53,202.63,1392.0,202.53,203.05,202.53,202.63,1392.0
2024-11-27 09:45:00,203.51,204.08,203.48,203.95,1651.0,203.51,204.08,203.48,203.95,1651.0
2024-11-27 09:50:00,203.97,204.3,202.77,202.87,3700.0,203.97,204.3,202.77,202.87,3700.0
2024-11-27 09:55:00,202.87,202.91,201.76,201.77,4353.0,202.87,202.91,201.76,201.77,4353.0
2024-11-27 10:00:00,201.63,202.23,201.63,201.86,4355.0,201.63,202.23,201.63,201.86,4355.0
2024-11-27 10:05:00,201.97,202.35,201.73,202.28,9409.0,201.97,202.35,201.73,202.28,9409.0
2024-11-27 10:10:00,202.13,202.57,201.97,202.03,5912.0,202.13,202.57,201.97,202.03,5912.0
2024-11-27 10:15:00,202.03,202.04,201.73,201.97,11284.0,202.03,202.04,201.73,201.97,11284.0
2024-11-27 10:20:00,202.02,202.72,201.8,202.72,3100.0,202.02,202.72,201.8,202.72,3100.0
2024-11-27 10:25:00,202.82,202.84,202.46,202.49,2461.0,202.82,202.84,202.46,202.49,2461.0
2024-11-27 10:30:00,202.58,202.58,202.33,202.46,2377.0,202.58,202.58,202.33,202.46,2377.0
2024-11-27 10:35:00,202.59,202.61,202.25,202.35,4205.0,202.59,202.61,202.25,202.35,4205.0
2024-11-27 10:40:00,202.21,202.38,201.92,201.92,2917.0,202.21,202.38,201.92,201.92,2917.0
2024-11-27 10:45:00,201.89,201.93,201.63,201.85,3200.0,201.89,201.93,201.63,201.85,3200.0
2024-11-27 10:50:00,201.85,202.06,201.69,201.99,13191.0,201.85,202.06,201.69,201.99,13191.0
2024-11-27 10:55:00,201.97,202.25,201.85,202.18,7176.0,201.97,202.25,201.85,202.18,7176.0
2024-11-27 11:00:00,202.16,202.24,202.01,202.13,2246.0,202.16,202.24,202.01,202.13,2246.0
2024-11-27 11:05:00,202.01,202.55,202.01,202.43,1967.0,202.01,202.55,202.01,202.43,1967.0
2024-11-27 11:10:00,202.4,202.42,201.75,201.75,4800.0,202.4,202.42,201.75,201.75,4800.0
2024-11-27 11:15:00,201.78,201.94,201.66,201.84,2758.0,201.78,201.94,201.66,201.84,2758.0
2024-11-27 11:20:00,201.74,202.01,201.62,202.0,6373.0,201.74,202.01,201.62,202.0,6373.0
2024-11-27 11:25:00,201.92,201.92,201.45,201.63,4944.0,201.92,201.92,201.45,201.63,4944.0
2024-11-27 11:30:00,201.58,201.75,201.48,201.68,3903.0,201.58,201.75,201.48,201.68,3903.0
2024-11-27 11:35:00,201.68,202.16,201.65,202.16,13251.0,201.68,202.16,201.65,202.16,13251.0
2024-11-27 11:40:00,202.21,202.36,202.05,202.05,3600.0,202.21,202.36,202.05,202.05,3600.0
2024-11-27 11:45:00,201.98,202.19,201.98,202.18,1152.0,201.98,202.19,201.98,202.18,1152.0
2024-11-27 11:50:00,202.18,202.34,202.08,202.2,4351.0,202.18,202.34,202.08,202.2,4351.0
2024-11-27 11:55:00,202.04,202.25,201.63,202.08,15243.0,202.04,202.25,201.63,202.08,15243.0
2024-11-27 12:00:00,202.08,202.35,202.07,202.22,7200.0,202.08,202.35,202.07,202.22,7200.0
2024-11-27 12:05:00,202.3,202.3,202.0,202.06,4366.0,202.3,202.3,202.0,202.06,4366.0
2024-11-27 12:10:00,202.19,202.4,202.17,202.4,2475.0,202.19,202.4,202.17,202.4,2475.0
2024-11-27 12:15:00,202.37,202.39,202.25,202.39,2102.0,202.37,202.39,202.25,202.39,2102.0
2024-11-27 12:20:00,202.45,202.47,202.28,202.33,4334.0,202.45,202.47,202.28,202.33,4334.0
2024-11-27 12:25:00,202.34,202.52,202.33,202.48,2369.0,202.34,202.52,202.33,202.48,2369.0
2024-11-27 12:30:00,202.36,202.38,202.01,202.11,2587.0,202.36,202.38,202.01,202.11,2587.0
2024-11-27 12:35:00,202.03,202.04,201.9,201.91,9378.0,202.03,202.04,201.9,201.91,9378.0
2024-11-27 12:40:00,201.96,202.22,201.77,201.85,4385.0,201.96,202.22,201.77,201.85,4385.0
2024-11-27 12:45:00,201.85,201.94,201.81,201.88,3072.0,201.85,201.94,201.81,201.88,3072.0
2024-11-27 12:50:00,201.84,201.95,201.52,201.53,10093.0,201.84,201.95,201.52,201.53,10093.0
2024-11-27 12:55:00,201.61,201.64,201.33,201.33,16776.0,201.61,201.64,201.33,201.33,16776.0
2024-11-27 13:00:00,201.4,201.4,201.17,201.25,1132.0,201.4,201.4,201.17,201.25,1132.0
2024-11-27 13:05:00,201.23,201.27,201.12,201.21,1455.0,201.23,201.27,201.12,201.21,1455.0
2024-11-27 13:10:00,201.18,201.21,200.8,201.04,3748.0,201.18,201.21,200.8,201.04,3748.0
2024-11-27 13:15:00,200.96,201.09,200.9,200.99,6725.0,200.96,201.09,200.9,200.99,6725.0
2024-11-27 13:20:00,201.01,201.07,200.91,200.94,4304.0,201.01,201.07,200.91,200.94,4304.0
2024-11-27 13:25:00,200.98,201.12,200.87,201.07,3550.0,200.98,201.12,200.87,201.07,3550.0
2024-11-27 13:30:00,201.09,201.42,201.08,201.42,2508.0,201.09,201.42,201.08,201.42,2508.0
2024-11-27 13:35:00,201.42,201.42,201.15,201.25,3170.0,201.42,201.42,201.15,201.25,3170.0
2024-11-27 13:40:00,201.2,201.26,201.19,201.25,1315.0,201.2,201.26,201.19,201.25,1315.0
2024-11-27 13:45:00,201.25,201.32,201.24,201.31,1100.0,201.25,201.32,201.24,201.31,1100.0
2024-11-27 13:50:00,201.27,201.52,201.27,201.5,2420.0,201.27,201.52,201.27,201.5,2420.0
2024-11-27 13:55:00,201.48,201.48,201.22,201.23,14016.0,201.48,201.48,201.22,201.23,14016.0
2024-11-27 14:00:00,201.23,201.38,201.19,201.31,7612.0,201.23,201.38,201.19,201.31,7612.0
2024-11-27 14:05:00,201.31,201.63,201.31,201.59,6569.0,201.31,201.63,201.31,201.59,6569.0
2024-11-27 14:10:00,201.54,201.66,201.51,201.62,3196.0,201.54,201.66,201.51,201.62,3196.0
2024-11-27 14:15:00,201.59,201.7,201.52,201.66,16973.0,201.59,201.7,201.52,201.66,16973.0
2024-11-27 14:20:00,201.62,201.86,201.49,201.56,11806.0,201.62,201.86,201.49,201.56,11806.0
2024-11-27 14:25:00,201.52,201.52,201.25,201.25,3511.0,201.52,201.52,201.25,201.25,3511.0
2024-11-27 14:30:00,201.39,201.5,201.31,201.39,4006.0,201.39,201.5,201.31,201.39,4006.0
2024-11-27 14:35:00,201.39,201.54,201.28,201.48,10542.0,201.39,201.54,201.28,201.48,10542.0
2024-11-27 14:40:00,201.49,201.54,201.43,201.52,4321.0,201.49,201.54,201.43,201.52,4321.0
2024-11-27 14:45:00,201.55,201.74,201.54,201.67,4460.0,201.55,201.74,201.54,201.67,4460.0
2024-11-27 14:50:00,201.72,201.72,201.47,201.52,5877.0,201.72,201.72,201.47,201.52,5877.0
2024-11-27 14:55:00,201.55,201.63,201.34,201.35,7072.0,201.55,201.63,201.34,201.35,7072.0
2024-11-27 15:00:00,201.32,201.32,201.21,201.22,1600.0,201.32,201.32,201.21,201.22,1600.0
2024-11-27 15:05:00,201.08,201.41,201.08,201.23,5841.0,201.08,201.41,201.08,201.23,5841.0
2024-11-27 15:10:00,201.16,201.17,201.03,201.17,4019.0,201.16,201.17,201.03,201.17,4019.0
2024-11-27 15:15:00,201.17,201.32,201.11,201.32,5140.0,201.17,201.32,201.11,201.32,5140.0
2024-11-27 15:20:00,201.33,201.33,201.15,201.18,1959.0,201.33,201.33,201.15,201.18,1959.0
2024-11-27 15:25:00,201.22,201.3,201.0,201.12,5553.0,201.22,201.3,201.0,201.12,5553.0
2024-11-27 15:30:00,201.22,201.64,201.17,201.55,5986.0,201.22,201.64,201.17,201.55,5986.0
2024-11-27 15:35:00,201.44,201.47,201.08,201.13,6008.0,201.44,201.47,201.08,201.13,6008.0
2024-11-27 15:40:00,201.06,201.27,200.96,201.25,5815.0,201.06,201.27,200.96,201.25,5815.0
2024-11-27 15:45:00,201.3,201.48,201.27,201.47,8332.0,201.3,201.48,201.27,201.47,8332.0
2024-11-27 15:50:00,201.45,201.6,201.42,201.56,9879.0,201.45,201.6,201.42,201.56,9879.0
2024-11-27 15:55:00,201.53,201.7,201.21,201.38,39519.0,201.53,201.7,201.21,201.38,39519.0
2024-11-29 09:30:00,202.34,202.66,200.38,202.66,20341.0,202.34,202.66,200.38,202.66,20341.0
2024-11-29 09:35:00,202.48,202.48,201.53,201.65,3000.0,202.48,202.48,201.53,201.65,3000.0
2024-11-29 09:40:00,201.28,201.53,200.88,201.25,3705.0,201.28,201.53,200.88,201.25,3705.0
2024-11-29 09:45:00,201.28,201.67,201.22,201.27,8151.0,201.28,201.67,201.22,201.27,8151.0
2024-11-29 09:50:00,201.26,201.29,200.83,201.2,1892.0,201.26,201.29,200.83,201.2,1892.0
2024-11-29 09:55:00,201.0,201.02,200.6,200.96,3049.0,201.0,201.02,200.6,200.96,3049.0
2024-11-29 10:00:00,200.82,202.23,200.75,202.23,7104.0,200.82,202.23,200.75,202.23,7104.0
2024-11-29 10:05:00,202.1,202.1,201.18,201.32,3754.0,202.1,202.1,201.18,201.32,3754.0
2024-11-29 10:10:00,201.39,201.6,201.37,201.6,995.0,201.39,201.6,201.37,201.6,995.0
2024-11-29 10:15:00,201.42,201.47,201.09,201.28,9095.0,201.42,201.47,201.09,201.28,9095.0
2024-11-29 10:20:00,201.16,201.51,201.14,201.45,2017.0,201.16,201.51,201.14,201.45,2017.0
2024-11-29 10:25:00,201.39,201.72,201.39,201.72,2692.0,201.39,201.72,201.39,201.72,2692.0
2024-11-29 10:30:00,201.99,202.01,201.69,201.76,3149.0,201.99,202.01,201.69,201.76,3149.0
2024-11-29 10:35:00,201.87,201.94,201.45,201.58,3148.0,201.87,201.94,201.45,201.58,3148.0
2024-11-29 10:40:00,201.63,201.64,201.52,201.53,523.0,201.63,201.64,201.52,201.53,523.0
2024-11-29 10:45:00,201.59,202.28,201.59,202.28,1669.0,201.59,202.28,201.59,202.28,1669.0
2024-11-29 10:50:00,202.31,202.61,201.98,202.05,2025.0,202.31,202.61,201.98,202.05,2025.0
2024-11-29 10:55:00,202.04,202.15,201.95,201.99,700.0,202.04,202.15,201.95,201.99,700.0
2024-11-29 11:00:00,201.93,202.18,201.72,201.86,2272.0,201.93,202.18,201.72,201.86,2272.0
2024-11-29 11:05:00,201.69,201.9,201.62,201.89,2600.0,201.69,201.9,201.62,201.89,2600.0
2024-11-29 11:10:00,201.89,201.89,201.68,201.72,1953.0,201.89,201.89,201.68,201.72,1953.0
2024-11-29 11:15:00,201.8,201.8,201.23,201.53,7963.0,201.8,201.8,201.23,201.53,7963.0
2024-11-29 11:20:00,201.53,201.94,201.53,201.94,2051.0,201.53,201.94,201.53,201.94,2051.0
2024-11-29 11:25:00,201.87,201.96,201.73,201.95,2371.0,201.87,201.96,201.73,201.95,2371.0
2024-11-29 11:30:00,201.82,201.93,201.76,201.83,4085.0,201.82,201.93,201.76,201.83,4085.0
2024-11-29 11:35:00,201.85,201.89,201.59,201.59,2264.0,201.85,201.89,201.59,201.59,2264.0
2024-11-29 11:40:00,201.58,201.65,201.15,201.15,11801.0,201.58,201.65,201.15,201.15,11801.0
2024-11-29 11:45:00,201.2,201.44,201.2,201.44,9237.0,201.2,201.44,201.2,201.44,9237.0
2024-11-29 11:50:00,201.29,201.39,201.21,201.38,3301.0,201.29,201.39,201.21,201.38,3301.0
2024-11-29 11:55:00,201.33,201.33,201.15,201.21,1975.0,201.33,201.33,201.15,201.21,1975.0
2024-11-29 12:00:00,201.21,201.21,200.92,200.99,2074.0,201.21,201.21,200.92,200.99,2074.0
2024-11-29 12:05:00,201.06,201.45,201.06,201.29,1868.0,201.06,201.45,201.06,201.29,1868.0
2024-11-29 12:10:00,201.33,201.54,201.24,201.53,2307.0,201.33,201.54,201.24,201.53,2307.0
2024-11-29 12:15:00,201.44,201.44,201.34,201.44,958.0,201.44,201.44,201.34,201.44,958.0
2024-11-29 12:20:00,201.37,201.54,201.28,201.3,1712.0,201.37,201.54,201.28,201.3,1712.0
2024-11-29 12:25:00,201.36,201.45,201.21,201.34,2129.0,201.36,201.45,201.21,201.34,2129.0
2024-11-29 12:30:00,201.34,201.52,201.33,201.52,1047.0,201.34,201.52,201.33,201.52,1047.0
2024-11-29 12:35:00,201.38,201.51,201.28,201.41,5228.0,201.38,201.51,201.28,201.41,5228.0
2024-11-29 12:40:00,201.41,201.63,201.41,201.47,4851.0,201.41,201.63,201.41,201.47,4851.0
2024-11-29 12:45:00,201.47,201.51,201.35,201.5,5590.0,201.47,201.51,201.35,201.5,5590.0
2024-11-29 12:50:00,201.49,201.49,200.93,201.02,14397.0,201.49,201.49,200.93,201.02,14397.0
2024-11-29 12:55:00,201.08,201.17,200.85,200.95,41104.0,201.08,201.17,200.85,200.95,41104.0
2024-12-02 09:30:00,201.55,202.71,200.51,201.35,29997.0,201.55,202.71,200.51,201.35,29997.0
2024-12-02 09:35:00,200.99,200.99,200.24,200.25,4709.0,200.99,200.99,200.24,200.25,4709.0
2024-12-02 09:40:00,200.24,200.4,199.44,199.47,29907.0,200.24,200.4,199.44,199.47,29907.0
2024-12-02 09:45:00,199.85,200.0,199.13,199.35,24616.0,199.85,200.0,199.13,199.35,24616.0
2024-12-02 09:50:00,199.3,199.86,199.19,199.48,30638.0,199.3,199.86,199.19,199.48,30638.0
2024-12-02 09:55:00,199.57,199.7,199.05,199.21,14050.0,199.57,199.7,199.05,199.21,14050.0
2024-12-02 10:00:00,199.21,199.59,199.01,199.02,10469.0,199.21,199.59,199.01,199.02,10469.0
2024-12-02 10:05:00,199.06,199.44,198.95,199.13,13328.0,199.06,199.44,198.95,199.13,13328.0
2024-12-02 10:10:00,199.22,199.85,199.13,199.64,17839.0,199.22,199.85,199.13,199.64,17839.0
2024-12-02 10:15:00,199.84,200.44,199.81,200.25,35110.0,199.84,200.44,199.81,200.25,35110.0
2024-12-02 10:20:00,200.26,200.7,200.26,200.54,7429.0,200.26,200.7,200.26,200.54,7429.0
2024-12-02 10:25:00,200.52,200.69,200.38,200.5,10722.0,200.52,200.69,200.38,200.5,10722.0
2024-12-02 10:30:00,200.53,201.16,200.46,200.86,19757.0,200.53,201.16,200.46,200.86,19757.0
2024-12-02 10:35:00,200.87,201.35,200.8,201.21,11327.0,200.87,201.35,200.8,201.21,11327.0
2024-12-02 10:40:00,201.21,201.28,200.91,201.09,27297.0,201.21,201.28,200.91,201.09,27297.0
2024-12-02 10:45:00,201.07,201.24,200.82,201.22,15678.0,201.07,201.24,200.82,201.22,15678.0
2024-12-02 10:50:00,201.15,201.48,200.79,201.42,14585.0,201.15,201.48,200.79,201.42,14585.0
2024-12-02 10:55:00,201.38,201.39,200.96,201.28,22227.0,201.38,201.39,200.96,201.28,22227.0
2024-12-02 11:00:00,201.28,201.49,201.11,201.15,10403.0,201.28,201.49,201.11,201.15,10403.0
2024-12-02 11:05:00,201.16,201.53,201.01,201.42,17462.0,201.16,201.53,201.01,201.42,17462.0
2024-12-02 11:10:00,201.42,201.53,201.05,201.39,26617.0,201.42,201.53,201.05,201.39,26617.0
2024-12-02 11:15:00,201.47,201.56,201.35,201.56,4316.0,201.47,201.56,201.35,201.56,4316.0
2024-12-02 11:20:00,201.58,201.91,201.55,201.91,7945.0,201.58,201.91,201.55,201.91,7945.0
2024-12-02 11:25:00,201.93,201.96,201.64,201.95,14092.0,201.93,201.96,201.64,201.95,14092.0
2024-12-02 11:30:00,201.83,201.87,201.71,201.82,7775.0,201.83,201.87,201.71,201.82,7775.0
2024-12-02 11:35:00,201.83,201.84,201.49,201.6,8211.0,201.83,201.84,201.49,201.6,8211.0
2024-12-02 11:40:00,201.6,201.89,201.6,201.77,5312.0,201.6,201.89,201.6,201.77,5312.0
2024-12-02 11:45:00,201.77,201.82,201.7,201.72,6321.0,201.77,201.82,201.7,201.72,6321.0
2024-12-02 11:50:00,201.72,201.77,201.63,201.72,5671.0,201.72,201.77,201.63,201.72,5671.0
2024-12-02 11:55:00,201.64,201.75,201.6,201.75,5313.0,201.64,201.75,201.6,201.75,5313.0
2024-12-02 12:00:00,201.75,202.42,201.69,202.17,12041.0,201.75,202.42,201.69,202.17,12041.0
2024-12-02 12:05:00,202.06,202.12,201.8,201.92,6060.0,202.06,202.12,201.8,201.92,6060.0
2024-12-02 12:10:00,201.92,201.92,201.69,201.89,10334.0,201.92,201.92,201.69,201.89,10334.0
2024-12-02 12:15:00,201.94,201.96,201.75,201.92,16623.0,201.94,201.96,201.75,201.92,16623.0
2024-12-02 12:20:00,201.85,201.95,201.68,201.7,21542.0,201.85,201.95,201.68,201.7,21542.0
2024-12-02 12:25:00,201.69,201.73,201.45,201.58,12272.0,201.69,201.73,201.45,201.58,12272.0
2024-12-02 12:30:00,201.55,201.67,201.28,201.59,13700.0,201.55,201.67,201.28,201.59,13700.0
2024-12-02 12:35:00,201.63,201.92,201.56,201.92,19434.0,201.63,201.92,201.56,201.92,19434.0
2024-12-02 12:40:00,202.0,202.58,202.0,202.48,9461.0,202.0,202.58,202.0,202.48,9461.0
2024-12-02 12:45:00,202.43,202.64,202.35,202.35,4690.0,202.43,202.64,202.35,202.35,4690.0
2024-12-02 12:50:00,202.34,202.53,202.34,202.36,19259.0,202.34,202.53,202.34,202.36,19259.0
2024-12-02 12:55:00,202.32,202.35,202.14,202.21,10857.0,202.32,202.35,202.14,202.21,10857.0
2024-12-02 13:00:00,202.26,202.38,202.12,202.38,3376.0,202.26,202.38,202.12,202.38,3376.0
2024-12-02 13:05:00,202.49,202.71,202.39,202.6,4065.0,202.49,202.71,202.39,202.6,4065.0
2024-12-02 13:10:00,202.63,202.94,202.6,202.8,2453.0,202.63,202.94,202.6,202.8,2453.0
2024-12-02 13:15:00,202.86,203.0,202.73,203.0,8466.0,202.86,203.0,202.73,203.0,8466.0
2024-12-02 13:20:00,203.14,203.25,202.89,203.0,3668.0,203.14,203.25,202.89,203.0,3668.0
2024-12-02 13:25:00,202.92,203.11,202.87,203.11,21438.0,202.92,203.11,202.87,203.11,21438.0
2024-12-02 13:30:00,203.11,203.16,202.95,203.05,2179.0,203.11,203.16,202.95,203.05,2179.0
2024-12-02 13:35:00,203.08,203.08,202.66,202.73,9076.0,203.08,203.08,202.66,202.73,9076.0
2024-12-02 13:40:00,202.74,202.76,202.47,202.49,4000.0,202.74,202.76,202.47,202.49,4000.0
2024-12-02 13:45:00,202.5,202.67,202.41,202.45,7793.0,202.5,202.67,202.41,202.45,7793.0
2024-12-02 13:50:00,202.53,202.79,202.53,202.67,7621.0,202.53,202.79,202.53,202.67,7621.0
2024-12-02 13:55:00,202.61,202.72,202.51,202.62,3953.0,202.61,202.72,202.51,202.62,3953.0
2024-12-02 14:00:00,202.51,202.82,202.45,202.7,6934.0,202.51,202.82,202.45,202.7,6934.0
2024-12-02 14:05:00,202.73,202.73,202.53,202.53,5324.0,202.73,202.73,202.53,202.53,5324.0
2024-12-02 14:10:00,202.55,202.55,202.38,202.45,3737.0,202.55,202.55,202.38,202.45,3737.0
2024-12-02 14:15:00,202.48,202.48,202.32,202.33,4196.0,202.48,202.48,202.32,202.33,4196.0
2024-12-02 14:20:00,202.36,202.36,201.93,201.95,8603.0,202.36,202.36,201.93,201.95,8603.0
2024-12-02 14:25:00,201.95,202.13,201.92,202.13,19261.0,201.95,202.13,201.92,202.13,19261.0
2024-12-02 14:30:00,202.13,202.19,202.0,202.01,7888.0,202.13,202.19,202.0,202.01,7888.0
2024-12-02 14:35:00,202.13,202.18,202.01,202.12,8226.0,202.13,202.18,202.01,202.12,8226.0
2024-12-02 14:40:00,202.13,202.37,202.02,202.34,16770.0,202.13,202.37,202.02,202.34,16770.0
2024-12-02 14:45:00,202.34,202.86,202.29,202.71,23077.0,202.34,202.86,202.29,202.71,23077.0
2024-12-02 14:50:00,202.65,202.89,202.58,202.85,8695.0,202.65,202.89,202.58,202.85,8695.0
2024-12-02 14:55:00,202.85,203.17,202.77,203.03,10527.0,202.85,203.17,202.77,203.03,10527.0
2024-12-02 15:00:00,203.05,203.22,202.87,203.19,27130.0,203.05,203.22,202.87,203.19,27130.0
2024-12-02 15:05:00,203.19,203.21,202.95,203.03,15283.0,203.19,203.21,202.95,203.03,15283.0
2024-12-02 15:10:00,203.03,203.3,203.0,203.03,60858.0,203.03,203.3,203.0,203.03,60858.0
2024-12-02 15:15:00,203.07,203.3,203.07,203.19,4223.0,203.07,203.3,203.07,203.19,4223.0
2024-12-02 15:20:00,203.22,203.3,203.0,203.06,19947.0,203.22,203.3,203.0,203.06,19947.0
2024-12-02 15:25:00,202.98,203.03,202.72,202.78,32555.0,202.98,203.03,202.72,202.78,32555.0
2024-12-02 15:30:00,202.74,202.82,202.49,202.49,17072.0,202.74,202.82,202.49,202.49,17072.0
2024-12-02 15:35:00,202.5,202.82,202.45,202.6,17937.0,202.5,202.82,202.45,202.6,17937.0
2024-12-02 15:40:00,202.59,202.81,202.32,202.32,15073.0,202.59,202.81,202.32,202.32,15073.0
2024-12-02 15:45:00,202.32,202.76,202.23,202.76,23011.0,202.32,202.76,202.23,202.76,23011.0
2024-12-02 15:50:00,202.67,202.76,202.48,202.5,21399.0,202.67,202.76,202.48,202.5,21399.0
2024-12-02 15:55:00,202.47,202.48,201.72,201.84,110996.0,202.47,202.48,201.72,201.84,110996.0
2024-12-03 09:30:00,201.45,202.37,199.21,199.88,90300.0,201.45,202.37,199.21,199.88,90300.0
2024-12-03 09:35:00,199.89,200.85,199.17,199.58,9748.0,199.89,200.85,199.17,199.58,9748.0
2024-12-03 09:40:00,199.21,199.5,198.89,199.39,3611.0,199.21,199.5,198.89,199.39,3611.0
2024-12-03 09:45:00,199.34,199.35,198.47,198.72,7769.0,199.34,199.35,198.47,198.72,7769.0
2024-12-03 09:50:00,198.83,199.21,198.64,198.83,10695.0,198.83,199.21,198.64,198.83,10695.0
2024-12-03 09:55:00,198.8,199.14,198.47,198.61,18721.0,198.8,199.14,198.47,198.61,18721.0
2024-12-03 10:00:00,198.64,198.74,198.28,198.44,23311.0,198.64,198.74,198.28,198.44,23311.0
2024-12-03 10:05:00,198.79,199.34,198.2,199.34,10430.0,198.79,199.34,198.2,199.34,10430.0
2024-12-03 10:10:00,199.21,199.3,199.02,199.02,2983.0,199.21,199.3,199.02,199.02,2983.0
2024-12-03 10:15:00,199.03,199.23,198.87,198.87,5512.0,199.03,199.23,198.87,198.87,5512.0
2024-12-03 10:20:00,199.01,199.25,198.94,199.25,7025.0,199.01,199.25,198.94,199.25,7025.0
2024-12-03 10:25:00,199.19,199.22,198.73,198.75,8494.0,199.19,199.22,198.73,198.75,8494.0
2024-12-03 10:30:00,198.68,198.81,198.38,198.38,4881.0,198.68,198.81,198.38,198.38,4881.0
2024-12-03 10:35:00,198.34,198.75,198.26,198.46,7712.0,198.34,198.75,198.26,198.46,7712.0
2024-12-03 10:40:00,198.42,198.59,198.26,198.47,14003.0,198.42,198.59,198.26,198.47,14003.0
2024-12-03 10:45:00,198.52,199.05,198.48,198.87,10160.0,198.52,199.05,198.48,198.87,10160.0
2024-12-03 10:50:00,198.74,199.41,198.74,199.41,3658.0,198.74,199.41,198.74,199.41,3658.0
2024-12-03 10:55:00,199.58,199.77,199.3,199.32,8128.0,199.58,199.77,199.3,199.32,8128.0
2024-12-03 11:00:00,199.38,199.43,198.67,198.67,9387.0,199.38,199.43,198.67,198.67,9387.0
2024-12-03 11:05:00,198.64,199.0,198.44,198.73,9151.0,198.64,199.0,198.44,198.73,9151.0
2024-12-03 11:10:00,198.8,198.8,198.52,198.73,3835.0,198.8,198.8,198.52,198.73,3835.0
2024-12-03 11:15:00,198.73,198.97,198.71,198.72,10756.0,198.73,198.97,198.71,198.72,10756.0
2024-12-03 11:20:00,198.72,198.81,198.66,198.73,2699.0,198.72,198.81,198.66,198.73,2699.0
2024-12-03 11:25:00,198.69,199.04,198.56,198.85,8765.0,198.69,199.04,198.56,198.85,8765.0
2024-12-03 11:30:00,198.86,199.07,198.82,199.01,15360.0,198.86,199.07,198.82,199.01,15360.0
2024-12-03 11:35:00,199.01,199.08,198.92,199.07,2503.0,199.01,199.08,198.92,199.07,2503.0
2024-12-03 11:40:00,199.17,199.2,199.03,199.18,1912.0,199.17,199.2,199.03,199.18,1912.0
2024-12-03 11:45:00,199.15,199.43,199.11,199.31,6604.0,199.15,199.43,199.11,199.31,6604.0
2024-12-03 11:50:00,199.4,199.59,199.3,199.53,1297.0,199.4,199.59,199.3,199.53,1297.0
2024-12-03 11:55:00,199.53,199.66,199.48,199.62,6391.0,199.53,199.66,199.48,199.62,6391.0
2024-12-03 12:00:00,199.59,199.6,199.33,199.39,3633.0,199.59,199.6,199.33,199.39,3633.0
2024-12-03 12:05:00,199.34,199.4,199.24,199.28,2908.0,199.34,199.4,199.24,199.28,2908.0
2024-12-03 12:10:00,199.33,199.38,199.25,199.37,3447.0,199.33,199.38,199.25,199.37,3447.0
2024-12-03 12:15:00,199.26,199.65,199.18,199.44,8184.0,199.26,199.65,199.18,199.44,8184.0
2024-12-03 12:20:00,199.44,199.96,199.44,199.73,15193.0,199.44,199.96,199.44,199.73,15193.0
2024-12-03 12:25:00,199.68,200.1,199.65,200.09,4919.0,199.68,200.1,199.65,200.09,4919.0
2024-12-03 12:30:00,200.08,200.1,199.88,199.99,12305.0,200.08,200.1,199.88,199.99,12305.0
2024-12-03 12:35:00,199.93,200.02,199.81,200.02,4543.0,199.93,200.02,199.81,200.02,4543.0
2024-12-03 12:40:00,199.86,199.96,199.76,199.91,3763.0,199.86,199.96,199.76,199.91,3763.0
2024-12-03 12:45:00,199.85,200.19,199.78,200.1,5749.0,199.85,200.19,199.78,200.1,5749.0
2024-12-03 12:50:00,200.19,200.2,200.01,200.1,4621.0,200.19,200.2,200.01,200.1,4621.0
2024-12-03 12:55:00,200.05,200.15,200.04,200.11,7719.0,200.05,200.15,200.04,200.11,7719.0
2024-12-03 13:00:00,200.13,200.43,200.13,200.28,5748.0,200.13,200.43,200.13,200.28,5748.0
2024-12-03 13:05:00,200.27,200.38,200.27,200.37,37751.0,200.27,200.38,200.27,200.37,37751.0
2024-12-03 13:10:00,200.33,200.33,200.08,200.08,5042.0,200.33,200.33,200.08,200.08,5042.0
2024-12-03 13:15:00,200.16,200.18,199.94,200.16,2764.0,200.16,200.18,199.94,200.16,2764.0
2024-12-03 13:20:00,200.13,200.13,199.92,200.01,6642.0,200.13,200.13,199.92,200.01,6642.0
2024-12-03 13:25:00,199.94,200.03,199.69,199.69,5157.0,199.94,200.03,199.69,199.69,5157.0
2024-12-03 13:30:00,199.64,199.82,199.48,199.48,9047.0,199.64,199.82,199.48,199.48,9047.0
2024-12-03 13:35:00,199.56,199.79,199.46,199.47,9931.0,199.56,199.79,199.46,199.47,9931.0
2024-12-03 13:40:00,199.47,199.57,199.25,199.35,3886.0,199.47,199.57,199.25,199.35,3886.0
2024-12-03 13:45:00,199.35,199.49,199.31,199.45,5183.0,199.35,199.49,199.31,199.45,5183.0
2024-12-03 13:50:00,199.41,199.41,199.2,199.25,4995.0,199.41,199.41,199.2,199.25,4995.0
2024-12-03 13:55:00,199.2,199.42,199.2,199.32,2453.0,199.2,199.42,199.2,199.32,2453.0
2024-12-03 14:00:00,199.28,199.3,199.2,199.27,3056.0,199.28,199.3,199.2,199.27,3056.0
2024-12-03 14:05:00,199.28,199.6,199.28,199.59,5292.0,199.28,199.6,199.28,199.59,5292.0
2024-12-03 14:10:00,199.57,199.57,199.45,199.53,5975.0,199.57,199.57,199.45,199.53,5975.0
2024-12-03 14:15:00,199.52,199.57,199.32,199.53,5785.0,199.52,199.57,199.32,199.53,5785.0
2024-12-03 14:20:00,199.44,199.6,199.35,199.4,4596.0,199.44,199.6,199.35,199.4,4596.0
2024-12-03 14:25:00,199.44,199.53,199.35,199.41,7875.0,199.44,199.53,199.35,199.41,7875.0
2024-12-03 14:30:00,199.47,199.72,199.35,199.72,3280.0,199.47,199.72,199.35,199.72,3280.0
2024-12-03 14:35:00,199.64,199.72,199.52,199.52,4438.0,199.64,199.72,199.52,199.52,4438.0
2024-12-03 14:40:00,199.52,199.55,199.43,199.48,2276.0,199.52,199.55,199.43,199.48,2276.0
2024-12-03 14:45:00,199.47,199.62,199.42,199.5,4353.0,199.47,199.62,199.42,199.5,4353.0
2024-12-03 14:50:00,199.5,199.79,199.5,199.76,6609.0,199.5,199.79,199.5,199.76,6609.0
2024-12-03 14:55:00,199.75,199.98,199.74,199.78,3985.0,199.75,199.98,199.74,199.78,3985.0
2024-12-03 15:00:00,199.74,199.83,199.7,199.8,3120.0,199.74,199.83,199.7,199.8,3120.0
2024-12-03 15:05:00,199.76,199.79,199.43,199.5,7741.0,199.76,199.79,199.43,199.5,7741.0
2024-12-03 15:10:00,199.49,199.58,199.42,199.46,4008.0,199.49,199.58,199.42,199.46,4008.0
2024-12-03 15:15:00,199.46,199.63,199.26,199.63,9655.0,199.46,199.63,199.26,199.63,9655.0
2024-12-03 15:20:00,199.6,199.74,199.6,199.71,3200.0,199.6,199.74,199.6,199.71,3200.0
2024-12-03 15:25:00,199.77,200.08,199.77,199.96,7699.0,199.77,200.08,199.77,199.96,7699.0
2024-12-03 15:30:00,199.91,200.03,199.79,199.9,39893.0,199.91,200.03,199.79,199.9,39893.0
2024-12-03 15:35:00,199.89,200.37,199.88,200.14,9173.0,199.89,200.37,199.88,200.14,9173.0
2024-12-03 15:40:00,200.25,200.61,200.14,200.61,30517.0,200.25,200.61,200.14,200.61,30517.0
2024-12-03 15:45:00,200.48,200.87,200.48,200.61,32375.0,200.48,200.87,200.48,200.61,32375.0
2024-12-03 15:50:00,200.75,201.2,200.61,201.06,24966.0,200.75,201.2,200.61,201.06,24966.0
2024-12-03 15:55:00,201.01,201.09,200.14,200.71,136029.0,201.01,201.09,200.14,200.71,136029.0
2024-12-04 09:30:00,201.4,202.32,199.01,201.83,18238.0,201.4,202.32,199.01,201.83,18238.0
2024-12-04 09:35:00,201.45,201.45,200.84,201.1,1439.0,201.45,201.45,200.84,201.1,1439.0
2024-12-04 09:40:00,200.72,201.5,200.67,200.71,5432.0,200.72,201.5,200.67,200.71,5432.0
2024-12-04 09:45:00,201.28,201.8,201.12,201.49,3950.0,201.28,201.8,201.12,201.49,3950.0
2024-12-04 09:50:00,201.49,202.15,201.41,202.04,7717.0,201.49,202.15,201.41,202.04,7717.0
2024-12-04 09:55:00,202.45,202.58,201.91,202.58,6891.0,202.45,202.58,201.91,202.58,6891.0
2024-12-04 10:00:00,202.84,202.84,202.3,202.54,4589.0,202.84,202.84,202.3,202.54,4589.0
2024-12-04 10:05:00,202.5,202.5,201.73,202.33,7388.0,202.5,202.5,201.73,202.33,7388.0
2024-12-04 10:10:00,202.2,202.59,201.85,201.85,4052.0,202.2,202.59,201.85,201.85,4052.0
2024-12-04 10:15:00,201.8,202.11,201.76,201.93,4600.0,201.8,202.11,201.76,201.93,4600.0
2024-12-04 10:20:00,201.74,201.78,201.35,201.69,3453.0,201.74,201.78,201.35,201.69,3453.0
2024-12-04 10:25:00,201.86,202.17,201.74,201.91,3550.0,201.86,202.17,201.74,201.91,3550.0
2024-12-04 10:30:00,201.86,202.18,201.84,202.18,1578.0,201.86,202.18,201.84,202.18,1578.0
2024-12-04 10:35:00,202.24,202.83,202.23,202.68,6760.0,202.24,202.83,202.23,202.68,6760.0
2024-12-04 10:40:00,202.66,202.9,202.53,202.76,2323.0,202.66,202.9,202.53,202.76,2323.0
2024-12-04 10:45:00,202.71,202.88,202.63,202.81,1849.0,202.71,202.88,202.63,202.81,1849.0
2024-12-04 10:50:00,202.79,202.88,202.58,202.58,4757.0,202.79,202.88,202.58,202.58,4757.0
2024-12-04 10:55:00,202.65,202.65,202.32,202.6,5706.0,202.65,202.65,202.32,202.6,5706.0
2024-12-04 11:00:00,202.61,203.09,202.61,203.09,2679.0,202.61,203.09,202.61,203.09,2679.0
2024-12-04 11:05:00,202.98,203.24,202.82,203.01,5589.0,202.98,203.24,202.82,203.01,5589.0
2024-12-04 11:10:00,203.06,203.09,202.86,203.02,1583.0,203.06,203.09,202.86,203.02,1583.0
2024-12-04 11:15:00,203.04,203.37,203.04,203.36,4099.0,203.04,203.37,203.04,203.36,4099.0
2024-12-04 11:20:00,203.43,203.53,203.33,203.53,500.0,203.43,203.53,203.33,203.53,500.0
2024-12-04 11:25:00,203.61,203.61,203.4,203.42,2206.0,203.61,203.61,203.4,203.42,2206.0
2024-12-04 11:30:00,203.28,203.94,203.28,203.94,2020.0,203.28,203.94,203.28,203.94,2020.0
2024-12-04 11:35:00,203.81,203.81,203.17,203.44,7331.0,203.81,203.81,203.17,203.44,7331.0
2024-12-04 11:40:00,203.53,203.78,203.5,203.7,1520.0,203.53,203.78,203.5,203.7,1520.0
2024-12-04 11:45:00,203.67,203.78,203.56,203.6,2649.0,203.67,203.78,203.56,203.6,2649.0
2024-12-04 11:50:00,203.56,203.65,203.46,203.65,3228.0,203.56,203.65,203.46,203.65,3228.0
2024-12-04 11:55:00,203.51,203.59,203.46,203.58,959.0,203.51,203.59,203.46,203.58,959.0
2024-12-04 12:00:00,203.6,203.6,203.35,203.35,3810.0,203.6,203.6,203.35,203.35,3810.0
2024-12-04 12:05:00,203.46,203.46,203.39,203.39,609.0,203.46,203.46,203.39,203.39,609.0
2024-12-04 12:10:00,203.39,203.89,203.39,203.72,6040.0,203.39,203.89,203.39,203.72,6040.0
2024-12-04 12:15:00,203.83,203.97,203.72,203.83,1222.0,203.83,203.97,203.72,203.83,1222.0
2024-12-04 12:20:00,203.84,204.43,203.83,204.26,3884.0,203.84,204.43,203.83,204.26,3884.0
2024-12-04 12:25:00,204.26,204.36,204.03,204.07,7773.0,204.26,204.36,204.03,204.07,7773.0
2024-12-04 12:30:00,204.08,204.17,203.99,203.99,3538.0,204.08,204.17,203.99,203.99,3538.0
2024-12-04 12:35:00,204.12,204.34,203.96,204.34,3664.0,204.12,204.34,203.96,204.34,3664.0
2024-12-04 12:40:00,204.33,204.39,203.93,204.05,4563.0,204.33,204.39,203.93,204.05,4563.0
2024-12-04 12:45:00,204.17,204.42,204.06,204.19,5167.0,204.17,204.42,204.06,204.19,5167.0
2024-12-04 12:50:00,204.19,204.41,204.19,204.28,2338.0,204.19,204.41,204.19,204.28,2338.0
2024-12-04 12:55:00,204.28,204.4,204.07,204.38,6533.0,204.28,204.4,204.07,204.38,6533.0
2024-12-04 13:00:00,204.31,204.31,203.91,203.98,3149.0,204.31,204.31,203.91,203.98,3149.0
2024-12-04 13:05:00,203.93,203.96,203.8,203.81,1721.0,203.93,203.96,203.8,203.81,1721.0
2024-12-04 13:10:00,203.82,203.99,203.82,203.89,2845.0,203.82,203.99,203.82,203.89,2845.0
2024-12-04 13:15:00,203.89,203.92,203.58,203.6,5384.0,203.89,203.92,203.58,203.6,5384.0
2024-12-04 13:20:00,203.58,203.58,203.43,203.47,2435.0,203.58,203.58,203.43,203.47,2435.0
2024-12-04 13:25:00,203.45,203.45,203.32,203.32,2503.0,203.45,203.45,203.32,203.32,2503.0
2024-12-04 13:30:00,203.27,203.39,203.06,203.12,4639.0,203.27,203.39,203.06,203.12,4639.0
2024-12-04 13:35:00,203.05,203.22,203.05,203.19,2706.0,203.05,203.22,203.05,203.19,2706.0
2024-12-04 13:40:00,203.19,203.22,202.84,202.86,3998.0,203.19,203.22,202.84,202.86,3998.0
2024-12-04 13:45:00,202.77,203.15,202.77,203.03,5503.0,202.77,203.15,202.77,203.03,5503.0
2024-12-04 13:50:00,203.03,203.09,202.62,203.01,23097.0,203.03,203.09,202.62,203.01,23097.0
2024-12-04 13:55:00,203.03,203.06,202.85,202.89,3770.0,203.03,203.06,202.85,202.89,3770.0
2024-12-04 14:00:00,202.85,203.11,202.82,202.97,4836.0,202.85,203.11,202.82,202.97,4836.0
2024-12-04 14:05:00,202.98,203.02,202.84,202.86,2273.0,202.98,203.02,202.84,202.86,2273.0
2024-12-04 14:10:00,203.0,203.0,202.82,202.88,2403.0,203.0,203.0,202.82,202.88,2403.0
2024-12-04 14:15:00,202.84,203.06,202.84,203.06,3149.0,202.84,203.06,202.84,203.06,3149.0
2024-12-04 14:20:00,203.02,203.12,202.85,202.85,8220.0,203.02,203.12,202.85,202.85,8220.0
2024-12-04 14:25:00,202.82,203.09,202.82,203.06,3211.0,202.82,203.09,202.82,203.06,3211.0
2024-12-04 14:30:00,203.09,203.11,202.96,203.04,8023.0,203.09,203.11,202.96,203.04,8023.0
2024-12-04 14:35:00,203.05,203.17,202.91,203.03,13843.0,203.05,203.17,202.91,203.03,13843.0
2024-12-04 14:40:00,202.94,203.04,202.82,202.93,1855.0,202.94,203.04,202.82,202.93,1855.0
2024-12-04 14:45:00,202.94,203.04,202.82,202.86,3996.0,202.94,203.04,202.82,202.86,3996.0
2024-12-04 14:50:00,202.82,202.86,202.76,202.78,3592.0,202.82,202.86,202.76,202.78,3592.0
2024-12-04 14:55:00,202.78,202.85,202.66,202.85,6909.0,202.78,202.85,202.66,202.85,6909.0
2024-12-04 15:00:00,202.86,203.02,202.86,203.02,1877.0,202.86,203.02,202.86,203.02,1877.0
2024-12-04 15:05:00,202.97,203.07,202.81,202.85,12751.0,202.97,203.07,202.81,202.85,12751.0
2024-12-04 15:10:00,202.89,203.21,202.75,202.84,16572.0,202.89,203.21,202.75,202.84,16572.0
2024-12-04 15:15:00,202.84,202.94,202.66,202.74,6224.0,202.84,202.94,202.66,202.74,6224.0
2024-12-04 15:20:00,202.74,202.75,202.53,202.59,6633.0,202.74,202.75,202.53,202.59,6633.0
2024-12-04 15:25:00,202.54,202.71,202.53,202.63,4913.0,202.54,202.71,202.53,202.63,4913.0
2024-12-04 15:30:00,202.57,202.75,202.53,202.75,5703.0,202.57,202.75,202.53,202.75,5703.0
2024-12-04 15:35:00,202.75,203.09,202.72,202.92,12858.0,202.75,203.09,202.72,202.92,12858.0
2024-12-04 15:40:00,202.94,203.01,202.88,202.94,6210.0,202.94,203.01,202.88,202.94,6210.0
2024-12-04 15:45:00,202.92,203.27,202.89,203.21,17070.0,202.92,203.27,202.89,203.21,17070.0
2024-12-04 15:50:00,203.2,203.31,202.91,202.91,17325.0,203.2,203.31,202.91,202.91,17325.0
2024-12-04 15:55:00,203.01,203.26,202.73,203.16,79461.0,203.01,203.26,202.73,203.16,79461.0
2024-12-05 09:30:00,202.69,203.33,201.39,201.46,29448.0,202.69,203.33,201.39,201.46,29448.0
2024-12-05 09:35:00,201.39,201.53,200.15,200.61,9537.0,201.39,201.53,200.15,200.61,9537.0
2024-12-05 09:40:00,200.93,201.6,200.92,200.99,8111.0,200.93,201.6,200.92,200.99,8111.0
2024-12-05 09:45:00,201.25,201.43,200.6,200.78,6898.0,201.25,201.43,200.6,200.78,6898.0
2024-12-05 09:50:00,200.99,201.61,200.64,201.61,12660.0,200.99,201.61,200.64,201.61,12660.0
2024-12-05 09:55:00,201.4,201.74,201.21,201.21,5941.0,201.4,201.74,201.21,201.21,5941.0
2024-12-05 10:00:00,201.39,201.62,201.08,201.49,11243.0,201.39,201.62,201.08,201.49,11243.0
2024-12-05 10:05:00,201.43,201.58,200.9,200.91,7074.0,201.43,201.58,200.9,200.91,7074.0
2024-12-05 10:10:00,200.86,200.86,200.3,200.34,6414.0,200.86,200.86,200.3,200.34,6414.0
2024-12-05 10:15:00,200.37,200.46,200.22,200.44,41304.0,200.37,200.46,200.22,200.44,41304.0
2024-12-05 10:20:00,200.62,200.76,200.29,200.29,3750.0,200.62,200.76,200.29,200.29,3750.0
2024-12-05 10:25:00,200.21,200.53,199.85,199.86,4646.0,200.21,200.53,199.85,199.86,4646.0
2024-12-05 10:30:00,199.78,199.92,199.67,199.91,3048.0,199.78,199.92,199.67,199.91,3048.0
2024-12-05 10:35:00,199.81,200.0,199.37,199.37,3951.0,199.81,200.0,199.37,199.37,3951.0
2024-12-05 10:40:00,199.55,199.55,198.54,198.62,57536.0,199.55,199.55,198.54,198.62,57536.0
2024-12-05 10:45:00,198.58,199.25,198.54,198.97,7628.0,198.58,199.25,198.54,198.97,7628.0
2024-12-05 10:50:00,199.18,199.53,199.17,199.32,3572.0,199.18,199.53,199.17,199.32,3572.0
2024-12-05 10:55:00,199.21,199.51,198.92,199.2,4912.0,199.21,199.51,198.92,199.2,4912.0
2024-12-05 11:00:00,199.2,199.61,199.19,199.59,4503.0,199.2,199.61,199.19,199.59,4503.0
2024-12-05 11:05:00,199.5,199.67,199.39,199.56,3828.0,199.5,199.67,199.39,199.56,3828.0
2024-12-05 11:10:00,199.56,199.62,199.39,199.51,5224.0,199.56,199.62,199.39,199.51,5224.0
2024-12-05 11:15:00,199.44,199.65,199.24,199.36,7097.0,199.44,199.65,199.24,199.36,7097.0
2024-12-05 11:20:00,199.24,199.35,199.15,199.22,5789.0,199.24,199.35,199.15,199.22,5789.0
2024-12-05 11:25:00,199.34,199.71,199.34,199.44,2706.0,199.34,199.71,199.34,199.44,2706.0
2024-12-05 11:30:00,199.37,199.37,199.02,199.07,1092.0,199.37,199.37,199.02,199.07,1092.0
2024-12-05 11:35:00,199.07,199.12,198.93,199.12,3099.0,199.07,199.12,198.93,199.12,3099.0
2024-12-05 11:40:00,199.04,199.22,198.78,198.78,2354.0,199.04,199.22,198.78,198.78,2354.0
2024-12-05 11:45:00,198.84,198.84,198.57,198.64,3212.0,198.84,198.84,198.57,198.64,3212.0
2024-12-05 11:50:00,198.57,198.75,198.56,198.66,2568.0,198.57,198.75,198.56,198.66,2568.0
2024-12-05 11:55:00,198.68,198.87,198.61,198.87,3638.0,198.68,198.87,198.61,198.87,3638.0
2024-12-05 12:00:00,198.96,198.96,198.71,198.76,564.0,198.96,198.96,198.71,198.76,564.0
2024-12-05 12:05:00,198.89,199.49,198.87,199.3,31306.0,198.89,199.49,198.87,199.3,31306.0
2024-12-05 12:10:00,199.32,199.39,198.9,199.03,7412.0,199.32,199.39,198.9,199.03,7412.0
2024-12-05 12:15:00,199.09,199.09,198.95,199.0,1795.0,199.09,199.09,198.95,199.0,1795.0
2024-12-05 12:20:00,199.0,199.25,198.99,199.15,3430.0,199.0,199.25,198.99,199.15,3430.0
2024-12-05 12:25:00,199.11,199.25,198.88,199.03,10193.0,199.11,199.25,198.88,199.03,10193.0
2024-12-05 12:30:00,199.06,199.13,198.97,199.11,6848.0,199.06,199.13,198.97,199.11,6848.0
2024-12-05 12:35:00,199.0,199.0,198.67,198.67,3707.0,199.0,199.0,198.67,198.67,3707.0
2024-12-05 12:40:00,198.76,199.07,198.76,198.9,6461.0,198.76,199.07,198.76,198.9,6461.0
2024-12-05 12:45:00,198.92,199.27,198.92,199.27,2010.0,198.92,199.27,198.92,199.27,2010.0
2024-12-05 12:50:00,199.29,199.62,199.23,199.51,2819.0,199.29,199.62,199.23,199.51,2819.0
2024-12-05 12:55:00,199.46,199.55,199.39,199.39,1940.0,199.46,199.55,199.39,199.39,1940.0
2024-12-05 13:00:00,199.37,199.41,199.29,199.33,4197.0,199.37,199.41,199.29,199.33,4197.0
2024-12-05 13:05:00,199.29,199.51,199.22,199.49,9728.0,199.29,199.51,199.22,199.49,9728.0
2024-12-05 13:10:00,199.46,199.47,199.3,199.34,1500.0,199.46,199.47,199.3,199.34,1500.0
2024-12-05 13:15:00,199.39,199.5,199.32,199.32,3186.0,199.39,199.5,199.32,199.32,3186.0
2024-12-05 13:20:00,199.34,199.45,198.93,198.96,4012.0,199.34,199.45,198.93,198.96,4012.0
2024-12-05 13:25:00,198.93,199.16,198.82,198.98,3300.0,198.93,199.16,198.82,198.98,3300.0
2024-12-05 13:30:00,199.04,199.25,199.01,199.22,2357.0,199.04,199.25,199.01,199.22,2357.0
2024-12-05 13:35:00,199.21,199.25,199.1,199.25,2863.0,199.21,199.25,199.1,199.25,2863.0
2024-12-05 13:40:00,199.29,199.38,199.26,199.38,1115.0,199.29,199.38,199.26,199.38,1115.0
2024-12-05 13:45:00,199.36,199.47,199.08,199.32,8235.0,199.36,199.47,199.08,199.32,8235.0
2024-12-05 13:50:00,199.43,199.55,199.31,199.31,3378.0,199.43,199.55,199.31,199.31,3378.0
2024-12-05 13:55:00,199.31,199.44,199.26,199.44,1652.0,199.31,199.44,199.26,199.44,1652.0
2024-12-05 14:00:00,199.42,199.65,199.32,199.58,5313.0,199.42,199.65,199.32,199.58,5313.0
2024-12-05 14:05:00,199.59,199.79,199.59,199.66,2498.0,199.59,199.79,199.59,199.66,2498.0
2024-12-05 14:10:00,199.66,199.69,199.56,199.59,2200.0,199.66,199.69,199.56,199.59,2200.0
2024-12-05 14:15:00,199.57,199.64,199.35,199.38,9498.0,199.57,199.64,199.35,199.38,9498.0
2024-12-05 14:20:00,199.46,199.7,199.38,199.7,2839.0,199.46,199.7,199.38,199.7,2839.0
2024-12-05 14:25:00,199.65,199.7,199.55,199.64,4559.0,199.65,199.7,199.55,199.64,4559.0
2024-12-05 14:30:00,199.64,199.71,199.48,199.48,4867.0,199.64,199.71,199.48,199.48,4867.0
2024-12-05 14:35:00,199.46,199.6,199.45,199.55,2642.0,199.46,199.6,199.45,199.55,2642.0
2024-12-05 14:40:00,199.5,199.64,199.43,199.64,4790.0,199.5,199.64,199.43,199.64,4790.0
2024-12-05 14:45:00,199.63,199.75,199.49,199.75,8176.0,199.63,199.75,199.49,199.75,8176.0
2024-12-05 14:50:00,199.73,199.85,199.71,199.79,5252.0,199.73,199.85,199.71,199.79,5252.0
2024-12-05 14:55:00,199.78,199.9,199.62,199.68,4709.0,199.78,199.9,199.62,199.68,4709.0
2024-12-05 15:00:00,199.69,199.69,199.36,199.58,5004.0,199.69,199.69,199.36,199.58,5004.0
2024-12-05 15:05:00,199.57,199.65,199.48,199.56,5000.0,199.57,199.65,199.48,199.56,5000.0
2024-12-05 15:10:00,199.62,199.71,199.46,199.46,10203.0,199.62,199.71,199.46,199.46,10203.0
2024-12-05 15:15:00,199.48,199.57,199.44,199.5,5250.0,199.48,199.57,199.44,199.5,5250.0
2024-12-05 15:20:00,199.5,199.63,199.48,199.54,6961.0,199.5,199.63,199.48,199.54,6961.0
2024-12-05 15:25:00,199.52,199.78,199.48,199.71,6397.0,199.52,199.78,199.48,199.71,6397.0
2024-12-05 15:30:00,199.7,199.7,199.5,199.64,5193.0,199.7,199.7,199.5,199.64,5193.0
2024-12-05 15:35:00,199.75,200.01,199.74,199.94,4566.0,199.75,200.01,199.74,199.94,4566.0
2024-12-05 15:40:00,199.88,199.99,199.76,199.81,13809.0,199.88,199.99,199.76,199.81,13809.0
2024-12-05 15:45:00,199.84,200.15,199.76,199.96,37058.0,199.84,200.15,199.76,199.96,37058.0
2024-12-05 15:50:00,199.95,199.96,199.57,199.62,18709.0,199.95,199.96,199.57,199.62,18709.0
2024-12-05 15:55:00,199.62,200.09,199.41,199.93,102557.0,199.62,200.09,199.41,199.93,102557.0
2024-12-06 09:30:00,201.42,201.42,199.02,200.8,55490.0,201.42,201.42,199.02,200.8,55490.0
2024-12-06 09:35:00,201.11,201.11,199.64,200.8,12595.0,201.11,201.11,199.64,200.8,12595.0
2024-12-06 09:40:00,201.17,201.33,200.86,200.93,12679.0,201.17,201.33,200.86,200.93,12679.0
2024-12-06 09:45:00,200.82,201.1,200.54,200.78,15528.0,200.82,201.1,200.54,200.78,15528.0
2024-12-06 09:50:00,200.63,201.18,200.35,200.94,11889.0,200.63,201.18,200.35,200.94,11889.0
2024-12-06 09:55:00,200.94,201.5,200.62,201.5,7997.0,200.94,201.5,200.62,201.5,7997.0
2024-12-06 10:00:00,201.59,202.27,201.42,202.04,4619.0,201.59,202.27,201.42,202.04,4619.0
2024-12-06 10:05:00,201.94,202.3,201.89,202.14,6729.0,201.94,202.3,201.89,202.14,6729.0
2024-12-06 10:10:00,202.11,202.52,201.91,201.91,2440.0,202.11,202.52,201.91,201.91,2440.0
2024-12-06 10:15:00,202.05,202.08,201.65,201.83,1869.0,202.05,202.08,201.65,201.83,1869.0
2024-12-06 10:20:00,201.89,202.15,201.73,202.06,3485.0,201.89,202.15,201.73,202.06,3485.0
2024-12-06 10:25:00,202.04,202.39,202.04,202.21,2723.0,202.04,202.39,202.04,202.21,2723.0
2024-12-06 10:30:00,202.31,202.85,202.31,202.85,3438.0,202.31,202.85,202.31,202.85,3438.0
2024-12-06 10:35:00,202.77,202.93,202.69,202.89,2325.0,202.77,202.93,202.69,202.89,2325.0
2024-12-06 10:40:00,202.82,203.25,202.74,202.77,10806.0,202.82,203.25,202.74,202.77,10806.0
2024-12-06 10:45:00,202.86,203.25,202.66,202.83,32500.0,202.86,203.25,202.66,202.83,32500.0
2024-12-06 10:50:00,202.59,203.07,202.58,203.06,4367.0,202.59,203.07,202.58,203.06,4367.0
2024-12-06 10:55:00,203.07,203.29,202.92,202.97,6708.0,203.07,203.29,202.92,202.97,6708.0
2024-12-06 11:00:00,202.86,202.86,202.0,202.09,7129.0,202.86,202.86,202.0,202.09,7129.0
2024-12-06 11:05:00,202.06,202.38,202.06,202.34,4180.0,202.06,202.38,202.06,202.34,4180.0
2024-12-06 11:10:00,202.29,202.64,202.25,202.59,5709.0,202.29,202.64,202.25,202.59,5709.0
2024-12-06 11:15:00,202.48,202.57,202.04,202.08,4560.0,202.48,202.57,202.04,202.08,4560.0
2024-12-06 11:20:00,202.07,202.16,201.83,202.16,4061.0,202.07,202.16,201.83,202.16,4061.0
2024-12-06 11:25:00,202.11,202.11,201.69,201.93,5215.0,202.11,202.11,201.69,201.93,5215.0
2024-12-06 11:30:00,201.93,202.06,201.61,201.61,3796.0,201.93,202.06,201.61,201.61,3796.0
2024-12-06 11:35:00,201.71,201.87,201.52,201.58,4444.0,201.71,201.87,201.52,201.58,4444.0
2024-12-06 11:40:00,201.58,201.58,201.14,201.26,13738.0,201.58,201.58,201.14,201.26,13738.0
2024-12-06 11:45:00,201.26,201.9,201.19,201.62,9880.0,201.26,201.9,201.19,201.62,9880.0
2024-12-06 11:50:00,201.66,201.97,201.51,201.89,3584.0,201.66,201.97,201.51,201.89,3584.0
2024-12-06 11:55:00,201.9,201.91,201.55,201.63,5426.0,201.9,201.91,201.55,201.63,5426.0
2024-12-06 12:00:00,201.52,201.7,201.39,201.67,4738.0,201.52,201.7,201.39,201.67,4738.0
2024-12-06 12:05:00,201.67,201.67,201.61,201.64,2700.0,201.67,201.67,201.61,201.64,2700.0
2024-12-06 12:10:00,201.64,201.64,201.2,201.41,4033.0,201.64,201.64,201.2,201.41,4033.0
2024-12-06 12:15:00,201.49,201.62,201.35,201.59,7929.0,201.49,201.62,201.35,201.59,7929.0
2024-12-06 12:20:00,201.55,201.64,201.32,201.37,12704.0,201.55,201.64,201.32,201.37,12704.0
2024-12-06 12:25:00,201.37,201.64,201.28,201.43,5185.0,201.37,201.64,201.28,201.43,5185.0
2024-12-06 12:30:00,201.36,201.69,201.27,201.3,10058.0,201.36,201.69,201.27,201.3,10058.0
2024-12-06 12:35:00,201.44,201.46,201.31,201.46,4829.0,201.44,201.46,201.31,201.46,4829.0
2024-12-06 12:40:00,201.4,201.53,201.2,201.53,5364.0,201.4,201.53,201.2,201.53,5364.0
2024-12-06 12:45:00,201.63,201.64,201.29,201.33,5545.0,201.63,201.64,201.29,201.33,5545.0
2024-12-06 12:50:00,201.41,201.58,201.31,201.56,4133.0,201.41,201.58,201.31,201.56,4133.0
2024-12-06 12:55:00,201.56,201.57,201.37,201.38,5787.0,201.56,201.57,201.37,201.38,5787.0
2024-12-06 13:00:00,201.37,201.37,201.11,201.18,4545.0,201.37,201.37,201.11,201.18,4545.0
2024-12-06 13:05:00,201.28,201.53,201.18,201.52,2545.0,201.28,201.53,201.18,201.52,2545.0
2024-12-06 13:10:00,201.52,201.67,201.41,201.41,6134.0,201.52,201.67,201.41,201.41,6134.0
2024-12-06 13:15:00,201.37,201.6,201.29,201.59,4209.0,201.37,201.6,201.29,201.59,4209.0
2024-12-06 13:20:00,201.55,201.63,201.39,201.39,4240.0,201.55,201.63,201.39,201.39,4240.0
2024-12-06 13:25:00,201.39,201.41,201.26,201.37,6632.0,201.39,201.41,201.26,201.37,6632.0
2024-12-06 13:30:00,201.26,201.33,201.13,201.18,2461.0,201.26,201.33,201.13,201.18,2461.0
2024-12-06 13:35:00,201.13,201.4,201.13,201.38,2334.0,201.13,201.4,201.13,201.38,2334.0
2024-12-06 13:40:00,201.44,201.46,201.29,201.33,2140.0,201.44,201.46,201.29,201.33,2140.0
2024-12-06 13:45:00,201.42,201.52,201.21,201.21,3472.0,201.42,201.52,201.21,201.21,3472.0
2024-12-06 13:50:00,201.27,201.48,201.2,201.4,3135.0,201.27,201.48,201.2,201.4,3135.0
2024-12-06 13:55:00,201.49,201.52,201.26,201.31,4028.0,201.49,201.52,201.26,201.31,4028.0
2024-12-06 14:00:00,201.31,201.4,201.23,201.23,4428.0,201.31,201.4,201.23,201.23,4428.0
2024-12-06 14:05:00,201.28,201.39,201.09,201.09,3987.0,201.28,201.39,201.09,201.09,3987.0
2024-12-06 14:10:00,201.2,201.39,201.2,201.34,3572.0,201.2,201.39,201.2,201.34,3572.0
2024-12-06 14:15:00,201.35,201.56,201.33,201.56,1201.0,201.35,201.56,201.33,201.56,1201.0
2024-12-06 14:20:00,201.65,201.78,201.59,201.59,3389.0,201.65,201.78,201.59,201.59,3389.0
2024-12-06 14:25:00,201.72,201.89,201.69,201.72,5538.0,201.72,201.89,201.69,201.72,5538.0
2024-12-06 14:30:00,201.71,201.72,201.53,201.64,4038.0,201.71,201.72,201.53,201.64,4038.0
2024-12-06 14:35:00,201.61,201.8,201.61,201.75,3682.0,201.61,201.8,201.61,201.75,3682.0
2024-12-06 14:40:00,201.75,201.84,201.68,201.84,6763.0,201.75,201.84,201.68,201.84,6763.0
2024-12-06 14:45:00,201.88,202.12,201.87,202.05,8170.0,201.88,202.12,201.87,202.05,8170.0
2024-12-06 14:50:00,202.05,202.12,201.98,202.06,7293.0,202.05,202.12,201.98,202.06,7293.0
2024-12-06 14:55:00,202.08,202.17,202.01,202.01,9257.0,202.08,202.17,202.01,202.01,9257.0
2024-12-06 15:00:00,202.01,202.14,201.97,201.98,7105.0,202.01,202.14,201.97,201.98,7105.0
2024-12-06 15:05:00,201.97,202.17,201.88,201.92,42116.0,201.97,202.17,201.88,201.92,42116.0
2024-12-06 15:10:00,201.92,202.55,201.92,202.55,26879.0,201.92,202.55,201.92,202.55,26879.0
2024-12-06 15:15:00,202.56,202.84,202.56,202.7,16112.0,202.56,202.84,202.56,202.7,16112.0
2024-12-06 15:20:00,202.75,202.75,202.25,202.43,20004.0,202.75,202.75,202.25,202.43,20004.0
2024-12-06 15:25:00,202.38,202.58,202.25,202.36,12787.0,202.38,202.58,202.25,202.36,12787.0
2024-12-06 15:30:00,202.33,202.46,202.19,202.46,8334.0,202.33,202.46,202.19,202.46,8334.0
2024-12-06 15:35:00,202.47,202.87,202.36,202.87,12427.0,202.47,202.87,202.36,202.87,12427.0
2024-12-06 15:40:00,202.82,202.89,202.63,202.74,19278.0,202.82,202.89,202.63,202.74,19278.0
2024-12-06 15:45:00,202.74,202.97,202.68,202.9,12478.0,202.74,202.97,202.68,202.9,12478.0
2024-12-06 15:50:00,202.84,202.98,202.56,202.62,32258.0,202.84,202.98,202.56,202.62,32258.0
2024-12-06 15:55:00,202.67,202.76,202.47,202.6,83158.0,202.67,202.76,202.47,202.6,83158.0
2024-12-09 09:30:00,202.59,206.7,201.58,206.7,29966.0,202.59,206.7,201.58,206.7,29966.0
2024-12-09 09:35:00,205.87,208.11,205.5,208.11,19018.0,205.87,208.11,205.5,208.11,19018.0
2024-12-09 09:40:00,208.12,208.12,207.19,207.73,6518.0,208.12,208.12,207.19,207.73,6518.0
2024-12-09 09:45:00,208.04,208.2,207.8,207.99,6277.0,208.04,208.2,207.8,207.99,6277.0
2024-12-09 09:50:00,207.81,207.92,207.12,207.84,10979.0,207.81,207.92,207.12,207.84,10979.0
2024-12-09 09:55:00,207.84,207.95,207.52,207.87,10636.0,207.84,207.95,207.52,207.87,10636.0
2024-12-09 10:00:00,207.83,208.07,207.6,207.6,6597.0,207.83,208.07,207.6,207.6,6597.0
2024-12-09 10:05:00,207.53,208.15,207.5,207.77,11737.0,207.53,208.15,207.5,207.77,11737.0
2024-12-09 10:10:00,207.59,208.12,207.56,208.12,2982.0,207.59,208.12,207.56,208.12,2982.0
2024-12-09 10:15:00,208.04,208.89,208.04,208.82,7644.0,208.04,208.89,208.04,208.82,7644.0
2024-12-09 10:20:00,208.71,209.47,208.7,209.34,8168.0,208.71,209.47,208.7,209.34,8168.0
2024-12-09 10:25:00,209.34,209.68,209.07,209.15,8318.0,209.34,209.68,209.07,209.15,8318.0
2024-12-09 10:30:00,209.1,209.53,208.85,209.52,7533.0,209.1,209.53,208.85,209.52,7533.0
2024-12-09 10:35:00,209.54,209.96,209.47,209.82,4531.0,209.54,209.96,209.47,209.82,4531.0
2024-12-09 10:40:00,209.82,209.96,209.67,209.81,12176.0,209.82,209.96,209.67,209.81,12176.0
2024-12-09 10:45:00,209.62,209.62,208.72,209.1,5909.0,209.62,209.62,208.72,209.1,5909.0
2024-12-09 10:50:00,209.0,209.12,208.3,209.02,4730.0,209.0,209.12,208.3,209.02,4730.0
2024-12-09 10:55:00,209.02,209.17,208.41,208.53,14476.0,209.02,209.17,208.41,208.53,14476.0
2024-12-09 11:00:00,208.47,208.81,207.94,207.94,16758.0,208.47,208.81,207.94,207.94,16758.0
2024-12-09 11:05:00,207.83,207.83,207.08,207.4,10176.0,207.83,207.83,207.08,207.4,10176.0
2024-12-09 11:10:00,207.28,207.46,206.97,207.09,3997.0,207.28,207.46,206.97,207.09,3997.0
2024-12-09 11:15:00,207.07,207.61,206.81,207.18,11234.0,207.07,207.61,206.81,207.18,11234.0
2024-12-09 11:20:00,207.25,207.68,207.24,207.62,4528.0,207.25,207.68,207.24,207.62,4528.0
2024-12-09 11:25:00,207.62,207.62,207.19,207.4,6732.0,207.62,207.62,207.19,207.4,6732.0
2024-12-09 11:30:00,207.36,207.37,207.09,207.09,2530.0,207.36,207.37,207.09,207.09,2530.0
2024-12-09 11:35:00,207.13,207.14,206.58,206.97,15961.0,207.13,207.14,206.58,206.97,15961.0
2024-12-09 11:40:00,206.97,207.3,206.84,207.02,9510.0,206.97,207.3,206.84,207.02,9510.0
2024-12-09 11:45:00,207.24,207.46,207.22,207.36,7308.0,207.24,207.46,207.22,207.36,7308.0
2024-12-09 11:50:00,207.26,207.36,206.94,206.94,11033.0,207.26,207.36,206.94,206.94,11033.0
2024-12-09 11:55:00,206.95,207.17,206.88,207.13,12398.0,206.95,207.17,206.88,207.13,12398.0
2024-12-09 12:00:00,207.17,207.2,207.0,207.0,4658.0,207.17,207.2,207.0,207.0,4658.0
2024-12-09 12:05:00,207.12,207.3,207.01,207.07,10300.0,207.12,207.3,207.01,207.07,10300.0
2024-12-09 12:10:00,207.07,207.1,206.94,207.09,9539.0,207.07,207.1,206.94,207.09,9539.0
2024-12-09 12:15:00,207.07,207.16,207.0,207.06,5997.0,207.07,207.16,207.0,207.06,5997.0
2024-12-09 12:20:00,206.99,207.17,206.9,207.07,12121.0,206.99,207.17,206.9,207.07,12121.0
2024-12-09 12:25:00,207.16,207.16,206.94,207.06,7317.0,207.16,207.16,206.94,207.06,7317.0
2024-12-09 12:30:00,206.98,207.61,206.98,207.61,10685.0,206.98,207.61,206.98,207.61,10685.0
2024-12-09 12:35:00,207.62,207.79,207.5,207.69,7826.0,207.62,207.79,207.5,207.69,7826.0
2024-12-09 12:40:00,207.69,208.03,207.56,208.03,10803.0,207.69,208.03,207.56,208.03,10803.0
2024-12-09 12:45:00,208.13,208.13,207.7,207.86,10685.0,208.13,208.13,207.7,207.86,10685.0
2024-12-09 12:50:00,207.8,208.16,207.73,208.15,10038.0,207.8,208.16,207.73,208.15,10038.0
2024-12-09 12:55:00,208.15,208.16,207.71,208.09,17740.0,208.15,208.16,207.71,208.09,17740.0
2024-12-09 13:00:00,208.02,208.11,207.88,208.04,21977.0,208.02,208.11,207.88,208.04,21977.0
2024-12-09 13:05:00,208.04,208.1,207.86,207.9,9142.0,208.04,208.1,207.86,207.9,9142.0
2024-12-09 13:10:00,208.0,208.07,207.89,208.05,8683.0,208.0,208.07,207.89,208.05,8683.0
2024-12-09 13:15:00,208.05,208.07,207.87,207.95,3800.0,208.05,208.07,207.87,207.95,3800.0
2024-12-09 13:20:00,207.97,208.52,207.97,208.44,13624.0,207.97,208.52,207.97,208.44,13624.0
2024-12-09 13:25:00,208.41,208.55,208.26,208.46,7230.0,208.41,208.55,208.26,208.46,7230.0
2024-12-09 13:30:00,208.38,208.49,208.25,208.46,32733.0,208.38,208.49,208.25,208.46,32733.0
2024-12-09 13:35:00,208.46,209.04,208.4,208.85,9263.0,208.46,209.04,208.4,208.85,9263.0
2024-12-09 13:40:00,208.85,208.97,208.84,208.95,1730.0,208.85,208.97,208.84,208.95,1730.0
2024-12-09 13:45:00,208.9,209.07,208.76,209.04,10756.0,208.9,209.07,208.76,209.04,10756.0
2024-12-09 13:50:00,209.02,209.12,208.98,209.08,6319.0,209.02,209.12,208.98,209.08,6319.0
2024-12-09 13:55:00,209.07,209.15,208.87,208.93,11155.0,209.07,209.15,208.87,208.93,11155.0
2024-12-09 14:00:00,208.94,208.94,208.54,208.83,7264.0,208.94,208.94,208.54,208.83,7264.0
2024-12-09 14:05:00,208.73,208.82,208.59,208.62,4567.0,208.73,208.82,208.59,208.62,4567.0
2024-12-09 14:10:00,208.62,208.84,208.53,208.68,15190.0,208.62,208.84,208.53,208.68,15190.0
2024-12-09 14:15:00,208.67,209.06,208.66,209.06,3521.0,208.67,209.06,208.66,209.06,3521.0
2024-12-09 14:20:00,208.97,209.05,208.87,209.05,3134.0,208.97,209.05,208.87,209.05,3134.0
2024-12-09 14:25:00,208.98,209.06,208.75,208.97,6600.0,208.98,209.06,208.75,208.97,6600.0
2024-12-09 14:30:00,209.06,209.09,208.89,208.98,9419.0,209.06,209.09,208.89,208.98,9419.0
2024-12-09 14:35:00,208.97,209.09,208.76,209.09,12454.0,208.97,209.09,208.76,209.09,12454.0
2024-12-09 14:40:00,209.02,209.11,208.91,209.02,7708.0,209.02,209.11,208.91,209.02,7708.0
2024-12-09 14:45:00,208.97,209.19,208.97,209.19,3436.0,208.97,209.19,208.97,209.19,3436.0
2024-12-09 14:50:00,209.18,209.32,209.11,209.3,3757.0,209.18,209.32,209.11,209.3,3757.0
2024-12-09 14:55:00,209.18,209.23,208.79,208.91,6725.0,209.18,209.23,208.79,208.91,6725.0
2024-12-09 15:00:00,208.83,208.86,208.46,208.58,5887.0,208.83,208.86,208.46,208.58,5887.0
2024-12-09 15:05:00,208.63,208.77,208.54,208.69,9440.0,208.63,208.77,208.54,208.69,9440.0
2024-12-09 15:10:00,208.71,208.71,208.28,208.52,8559.0,208.71,208.71,208.28,208.52,8559.0
2024-12-09 15:15:00,208.58,208.67,208.44,208.46,7334.0,208.58,208.67,208.44,208.46,7334.0
2024-12-09 15:20:00,208.46,208.52,208.31,208.31,6368.0,208.46,208.52,208.31,208.31,6368.0
2024-12-09 15:25:00,208.3,208.37,208.2,208.36,12988.0,208.3,208.37,208.2,208.36,12988.0
2024-12-09 15:30:00,208.39,208.5,208.18,208.19,10786.0,208.39,208.5,208.18,208.19,10786.0
2024-12-09 15:35:00,208.16,208.24,208.03,208.07,18545.0,208.16,208.24,208.03,208.07,18545.0
2024-12-09 15:40:00,208.08,208.15,207.65,207.65,22588.0,208.08,208.15,207.65,207.65,22588.0
2024-12-09 15:45:00,207.65,207.77,207.38,207.65,19268.0,207.65,207.77,207.38,207.65,19268.0
2024-12-09 15:50:00,207.58,207.66,206.93,206.93,46043.0,207.58,207.66,206.93,206.93,46043.0
2024-12-09 15:55:00,206.93,206.98,206.0,206.35,154997.0,206.93,206.98,206.0,206.35,154997.0
2024-12-10 09:30:00,206.53,206.85,204.89,205.55,24267.0,206.53,206.85,204.89,205.55,24267.0
2024-12-10 09:35:00,205.14,205.55,204.67,204.67,1755.0,205.14,205.55,204.67,204.67,1755.0
2024-12-10 09:40:00,204.67,205.09,203.71,203.9,5460.0,204.67,205.09,203.71,203.9,5460.0
2024-12-10 09:45:00,204.4,205.23,203.6,204.18,3679.0,204.4,205.23,203.6,204.18,3679.0
2024-12-10 09:50:00,204.77,204.81,204.32,204.32,2880.0,204.77,204.81,204.32,204.32,2880.0
2024-12-10 09:55:00,204.67,204.67,204.09,204.48,1804.0,204.67,204.67,204.09,204.48,1804.0
2024-12-10 10:00:00,204.46,204.5,203.07,203.5,5902.0,204.46,204.5,203.07,203.5,5902.0
2024-12-10 10:05:00,203.68,203.93,203.6,203.61,5140.0,203.68,203.93,203.6,203.61,5140.0
2024-12-10 10:10:00,203.61,204.01,203.6,203.84,3104.0,203.61,204.01,203.6,203.84,3104.0
2024-12-10 10:15:00,204.01,204.23,203.96,204.23,2620.0,204.01,204.23,203.96,204.23,2620.0
2024-12-10 10:20:00,204.06,204.08,203.53,203.53,3197.0,204.06,204.08,203.53,203.53,3197.0
2024-12-10 10:25:00,203.56,203.67,203.14,203.14,4143.0,203.56,203.67,203.14,203.14,4143.0
2024-12-10 10:30:00,203.33,203.57,203.0,203.57,3003.0,203.33,203.57,203.0,203.57,3003.0
2024-12-10 10:35:00,203.55,204.51,203.34,204.07,9497.0,203.55,204.51,203.34,204.07,9497.0
2024-12-10 10:40:00,204.01,204.66,203.97,204.62,3613.0,204.01,204.66,203.97,204.62,3613.0
2024-12-10 10:45:00,204.64,205.63,204.33,205.29,5952.0,204.64,205.63,204.33,205.29,5952.0
2024-12-10 10:50:00,205.16,210.0,205.12,209.62,67364.0,205.16,210.0,205.12,209.62,67364.0
2024-12-10 10:55:00,209.62,209.62,206.0,206.31,42359.0,209.62,209.62,206.0,206.31,42359.0
2024-12-10 11:00:00,206.64,207.94,206.63,206.99,9856.0,206.64,207.94,206.63,206.99,9856.0
2024-12-10 11:05:00,206.95,207.48,206.94,207.44,3873.0,206.95,207.48,206.94,207.44,3873.0
2024-12-10 11:10:00,207.71,207.75,206.58,206.71,11726.0,207.71,207.75,206.58,206.71,11726.0
2024-12-10 11:15:00,206.7,206.7,206.05,206.15,4409.0,206.7,206.7,206.05,206.15,4409.0
2024-12-10 11:20:00,206.03,206.17,205.43,206.17,4279.0,206.03,206.17,205.43,206.17,4279.0
2024-12-10 11:25:00,206.22,206.77,206.19,206.41,3895.0,206.22,206.77,206.19,206.41,3895.0
2024-12-10 11:30:00,206.41,206.81,206.29,206.52,4882.0,206.41,206.81,206.29,206.52,4882.0
2024-12-10 11:35:00,206.48,206.6,206.09,206.4,2798.0,206.48,206.6,206.09,206.4,2798.0
2024-12-10 11:40:00,206.53,206.72,206.22,206.52,3937.0,206.53,206.72,206.22,206.52,3937.0
2024-12-10 11:45:00,206.62,206.64,205.91,205.99,16045.0,206.62,206.64,205.91,205.99,16045.0
2024-12-10 11:50:00,205.94,205.94,205.4,205.78,4644.0,205.94,205.94,205.4,205.78,4644.0
2024-12-10 11:55:00,205.7,206.01,205.56,205.56,1713.0,205.7,206.01,205.56,205.56,1713.0
2024-12-10 12:00:00,205.82,205.82,205.34,205.48,3905.0,205.82,205.82,205.34,205.48,3905.0
2024-12-10 12:05:00,205.39,205.64,205.35,205.64,1705.0,205.39,205.64,205.35,205.64,1705.0
2024-12-10 12:10:00,205.79,205.86,205.64,205.79,1532.0,205.79,205.86,205.64,205.79,1532.0
2024-12-10 12:15:00,205.92,206.03,205.9,205.98,3164.0,205.92,206.03,205.9,205.98,3164.0
2024-12-10 12:20:00,205.8,206.03,205.78,205.98,6929.0,205.8,206.03,205.78,205.98,6929.0
2024-12-10 12:25:00,205.85,206.0,205.77,205.93,4100.0,205.85,206.0,205.77,205.93,4100.0
2024-12-10 12:30:00,205.78,210.02,205.78,206.27,25128.0,205.78,210.02,205.78,206.27,25128.0
2024-12-10 12:35:00,206.27,206.27,204.96,204.99,10058.0,206.27,206.27,204.96,204.99,10058.0
2024-12-10 12:40:00,205.18,206.28,204.98,206.23,9184.0,205.18,206.28,204.98,206.23,9184.0
2024-12-10 12:45:00,206.14,206.38,205.92,205.92,1583.0,206.14,206.38,205.92,205.92,1583.0
2024-12-10 12:50:00,205.91,206.21,205.1,205.1,9761.0,205.91,206.21,205.1,205.1,9761.0
2024-12-10 12:55:00,205.3,206.27,205.28,205.82,8223.0,205.3,206.27,205.28,205.82,8223.0
2024-12-10 13:00:00,206.11,206.44,205.61,206.34,5523.0,206.11,206.44,205.61,206.34,5523.0
2024-12-10 13:05:00,206.38,206.41,206.0,206.11,2905.0,206.38,206.41,206.0,206.11,2905.0
2024-12-10 13:10:00,206.19,207.51,206.07,206.61,24184.0,206.19,207.51,206.07,206.61,24184.0
2024-12-10 13:15:00,206.84,207.31,206.39,207.21,9678.0,206.84,207.31,206.39,207.21,9678.0
2024-12-10 13:20:00,207.03,207.42,206.69,206.8,8085.0,207.03,207.42,206.69,206.8,8085.0
2024-12-10 13:25:00,206.9,207.07,206.68,206.76,1926.0,206.9,207.07,206.68,206.76,1926.0
2024-12-10 13:30:00,206.76,207.12,206.5,207.12,12967.0,206.76,207.12,206.5,207.12,12967.0
2024-12-10 13:35:00,207.15,207.16,207.01,207.15,2112.0,207.15,207.16,207.01,207.15,2112.0
2024-12-10 13:40:00,207.14,207.67,207.01,207.23,11477.0,207.14,207.67,207.01,207.23,11477.0
2024-12-10 13:45:00,207.15,207.27,206.86,207.18,5782.0,207.15,207.27,206.86,207.18,5782.0
2024-12-10 13:50:00,207.18,207.42,206.94,207.35,7624.0,207.18,207.42,206.94,207.35,7624.0
2024-12-10 13:55:00,207.23,207.24,206.91,207.09,6522.0,207.23,207.24,206.91,207.09,6522.0
2024-12-10 14:00:00,207.05,207.08,206.87,206.89,4314.0,207.05,207.08,206.87,206.89,4314.0
2024-12-10 14:05:00,206.89,206.98,206.3,206.44,9868.0,206.89,206.98,206.3,206.44,9868.0
2024-12-10 14:10:00,206.49,206.54,206.37,206.48,6875.0,206.49,206.54,206.37,206.48,6875.0
2024-12-10 14:15:00,206.44,206.79,206.41,206.65,2734.0,206.44,206.79,206.41,206.65,2734.0
2024-12-10 14:20:00,206.75,206.92,206.56,206.68,5192.0,206.75,206.92,206.56,206.68,5192.0
2024-12-10 14:25:00,206.68,206.74,206.28,206.36,6405.0,206.68,206.74,206.28,206.36,6405.0
2024-12-10 14:30:00,206.34,206.42,205.96,206.3,6074.0,206.34,206.42,205.96,206.3,6074.0
2024-12-10 14:35:00,206.3,206.49,206.06,206.23,4062.0,206.3,206.49,206.06,206.23,4062.0
2024-12-10 14:40:00,206.23,207.05,206.06,207.05,5906.0,206.23,207.05,206.06,207.05,5906.0
2024-12-10 14:45:00,206.89,206.91,206.3,206.3,20704.0,206.89,206.91,206.3,206.3,20704.0
2024-12-10 14:50:00,206.08,206.27,206.07,206.07,2200.0,206.08,206.27,206.07,206.07,2200.0
2024-12-10 14:55:00,206.2,206.66,205.91,206.62,7591.0,206.2,206.66,205.91,206.62,7591.0
2024-12-10 15:00:00,206.56,206.56,205.86,206.01,3944.0,206.56,206.56,205.86,206.01,3944.0
2024-12-10 15:05:00,206.01,206.06,205.7,205.71,8689.0,206.01,206.06,205.7,205.71,8689.0
2024-12-10 15:10:00,205.71,205.89,205.49,205.59,3700.0,205.71,205.89,205.49,205.59,3700.0
2024-12-10 15:15:00,205.72,205.83,205.16,205.2,17193.0,205.72,205.83,205.16,205.2,17193.0
2024-12-10 15:20:00,205.54,205.54,205.1,205.14,8786.0,205.54,205.54,205.1,205.14,8786.0
2024-12-10 15:25:00,204.86,205.04,204.67,204.81,4430.0,204.86,205.04,204.67,204.81,4430.0
2024-12-10 15:30:00,204.81,204.81,204.38,204.38,4427.0,204.81,204.81,204.38,204.38,4427.0
2024-12-10 15:35:00,204.47,204.47,203.94,204.19,17227.0,204.47,204.47,203.94,204.19,17227.0
2024-12-10 15:40:00,204.14,204.36,203.32,203.38,46710.0,204.14,204.36,203.32,203.38,46710.0
2024-12-10 15:45:00,203.38,203.57,203.19,203.33,23395.0,203.38,203.57,203.19,203.33,23395.0
2024-12-10 15:50:00,203.19,203.64,202.98,202.99,19505.0,203.19,203.64,202.98,202.99,19505.0
2024-12-10 15:55:00,203.02,203.32,202.71,203.24,65700.0,203.02,203.32,202.71,203.24,65700.0
2024-12-11 09:30:00,203.9,204.73,202.9,204.41,13982.0,203.9,204.73,202.9,204.41,13982.0
2024-12-11 09:35:00,204.36,204.61,203.14,204.19,5301.0,204.36,204.61,203.14,204.19,5301.0
2024-12-11 09:40:00,204.61,205.06,203.78,204.97,8438.0,204.61,205.06,203.78,204.97,8438.0
2024-12-11 09:45:00,204.59,205.03,203.8,204.91,6243.0,204.59,205.03,203.8,204.91,6243.0
2024-12-11 09:50:00,205.03,205.36,203.96,203.96,5367.0,205.03,205.36,203.96,203.96,5367.0
2024-12-11 09:55:00,203.95,204.62,203.68,204.14,7900.0,203.95,204.62,203.68,204.14,7900.0
2024-12-11 10:00:00,203.8,203.81,201.93,202.53,8848.0,203.8,203.81,201.93,202.53,8848.0
2024-12-11 10:05:00,202.85,203.03,202.23,202.66,7461.0,202.85,203.03,202.23,202.66,7461.0
2024-12-11 10:10:00,202.35,202.69,200.47,200.92,25070.0,202.35,202.69,200.47,200.92,25070.0
2024-12-11 10:15:00,201.03,201.51,200.91,201.51,10680.0,201.03,201.51,200.91,201.51,10680.0
2024-12-11 10:20:00,201.52,201.7,201.07,201.7,14250.0,201.52,201.7,201.07,201.7,14250.0
2024-12-11 10:25:00,201.7,201.86,201.1,201.24,10927.0,201.7,201.86,201.1,201.24,10927.0
2024-12-11 10:30:00,201.14,201.23,200.94,200.94,3221.0,201.14,201.23,200.94,200.94,3221.0
2024-12-11 10:35:00,201.01,201.2,200.8,201.0,5820.0,201.01,201.2,200.8,201.0,5820.0
2024-12-11 10:40:00,201.06,201.2,200.82,201.2,2364.0,201.06,201.2,200.82,201.2,2364.0
2024-12-11 10:45:00,200.98,201.08,200.43,200.57,6383.0,200.98,201.08,200.43,200.57,6383.0
2024-12-11 10:50:00,200.32,200.59,200.23,200.36,2919.0,200.32,200.59,200.23,200.36,2919.0
2024-12-11 10:55:00,200.3,201.07,200.16,200.97,11842.0,200.3,201.07,200.16,200.97,11842.0
2024-12-11 11:00:00,200.8,200.8,200.24,200.44,3457.0,200.8,200.8,200.24,200.44,3457.0
2024-12-11 11:05:00,200.33,200.33,200.08,200.27,4704.0,200.33,200.33,200.08,200.27,4704.0
2024-12-11 11:10:00,200.13,200.42,200.13,200.42,5513.0,200.13,200.42,200.13,200.42,5513.0
2024-12-11 11:15:00,200.24,200.65,200.16,200.63,8240.0,200.24,200.65,200.16,200.63,8240.0
2024-12-11 11:20:00,200.5,200.67,200.28,200.57,2687.0,200.5,200.67,200.28,200.57,2687.0
2024-12-11 11:25:00,200.44,200.88,200.44,200.87,3906.0,200.44,200.88,200.44,200.87,3906.0
2024-12-11 11:30:00,200.87,200.94,200.44,200.44,4645.0,200.87,200.94,200.44,200.44,4645.0
2024-12-11 11:35:00,200.6,200.81,200.52,200.81,5540.0,200.6,200.81,200.52,200.81,5540.0
2024-12-11 11:40:00,200.85,201.19,200.81,201.19,1645.0,200.85,201.19,200.81,201.19,1645.0
2024-12-11 11:45:00,201.19,201.31,201.06,201.12,3962.0,201.19,201.31,201.06,201.12,3962.0
2024-12-11 11:50:00,201.0,201.05,200.68,200.86,3271.0,201.0,201.05,200.68,200.86,3271.0
2024-12-11 11:55:00,200.85,201.18,200.74,201.18,6580.0,200.85,201.18,200.74,201.18,6580.0
2024-12-11 12:00:00,201.23,201.28,201.0,201.02,6533.0,201.23,201.28,201.0,201.02,6533.0
2024-12-11 12:05:00,201.03,201.1,200.57,200.71,3774.0,201.03,201.1,200.57,200.71,3774.0
2024-12-11 12:10:00,200.63,200.77,200.48,200.7,2866.0,200.63,200.77,200.48,200.7,2866.0
2024-12-11 12:15:00,200.48,200.54,200.34,200.42,5491.0,200.48,200.54,200.34,200.42,5491.0
2024-12-11 12:20:00,200.51,200.55,200.25,200.4,8130.0,200.51,200.55,200.25,200.4,8130.0
2024-12-11 12:25:00,200.47,200.84,200.39,200.7,6584.0,200.47,200.84,200.39,200.7,6584.0
2024-12-11 12:30:00,200.7,200.99,200.53,200.85,4871.0,200.7,200.99,200.53,200.85,4871.0
2024-12-11 12:35:00,200.85,200.89,200.6,200.79,8389.0,200.85,200.89,200.6,200.79,8389.0
2024-12-11 12:40:00,200.9,200.9,200.55,200.6,4803.0,200.9,200.9,200.55,200.6,4803.0
2024-12-11 12:45:00,200.54,200.75,200.46,200.75,5259.0,200.54,200.75,200.46,200.75,5259.0
2024-12-11 12:50:00,200.88,201.33,200.81,201.23,5788.0,200.88,201.33,200.81,201.23,5788.0
2024-12-11 12:55:00,201.31,201.31,201.07,201.2,3795.0,201.31,201.31,201.07,201.2,3795.0
2024-12-11 13:00:00,201.26,201.55,201.13,201.28,5110.0,201.26,201.55,201.13,201.28,5110.0
2024-12-11 13:05:00,201.12,201.35,200.75,200.76,5617.0,201.12,201.35,200.75,200.76,5617.0
2024-12-11 13:10:00,200.73,200.82,200.59,200.74,6100.0,200.73,200.82,200.59,200.74,6100.0
2024-12-11 13:15:00,200.75,200.89,200.64,200.78,9357.0,200.75,200.89,200.64,200.78,9357.0
2024-12-11 13:20:00,200.78,200.79,200.57,200.73,5196.0,200.78,200.79,200.57,200.73,5196.0
2024-12-11 13:25:00,200.61,200.82,200.57,200.77,7270.0,200.61,200.82,200.57,200.77,7270.0
2024-12-11 13:30:00,200.87,201.1,200.87,201.02,10771.0,200.87,201.1,200.87,201.02,10771.0
2024-12-11 13:35:00,201.02,201.03,200.76,200.8,8706.0,201.02,201.03,200.76,200.8,8706.0
2024-12-11 13:40:00,200.84,201.11,200.75,200.87,7472.0,200.84,201.11,200.75,200.87,7472.0
2024-12-11 13:45:00,200.77,200.87,200.69,200.7,3662.0,200.77,200.87,200.69,200.7,3662.0
2024-12-11 13:50:00,200.73,200.8,200.44,200.57,5791.0,200.73,200.8,200.44,200.57,5791.0
2024-12-11 13:55:00,200.44,200.82,200.44,200.62,7522.0,200.44,200.82,200.44,200.62,7522.0
2024-12-11 14:00:00,200.62,200.77,200.61,200.69,4073.0,200.62,200.77,200.61,200.69,4073.0
2024-12-11 14:05:00,200.68,201.14,200.64,200.84,6678.0,200.68,201.14,200.64,200.84,6678.0
2024-12-11 14:10:00,200.84,200.89,200.71,200.89,3584.0,200.84,200.89,200.71,200.89,3584.0
2024-12-11 14:15:00,200.89,200.93,200.61,200.93,10270.0,200.89,200.93,200.61,200.93,10270.0
2024-12-11 14:20:00,200.96,201.17,200.96,201.08,12261.0,200.96,201.17,200.96,201.08,12261.0
2024-12-11 14:25:00,201.17,201.57,201.09,201.34,9239.0,201.17,201.57,201.09,201.34,9239.0
2024-12-11 14:30:00,201.34,201.35,201.21,201.24,5369.0,201.34,201.35,201.21,201.24,5369.0
2024-12-11 14:35:00,201.26,201.37,201.21,201.23,7492.0,201.26,201.37,201.21,201.23,7492.0
2024-12-11 14:40:00,201.21,201.4,201.19,201.28,8973.0,201.21,201.4,201.19,201.28,8973.0
2024-12-11 14:45:00,201.24,201.84,201.24,201.68,11331.0,201.24,201.84,201.24,201.68,11331.0
2024-12-11 14:50:00,201.66,201.78,201.53,201.59,8401.0,201.66,201.78,201.53,201.59,8401.0
2024-12-11 14:55:00,201.58,201.85,201.53,201.68,17536.0,201.58,201.85,201.53,201.68,17536.0
2024-12-11 15:00:00,201.65,201.66,201.17,201.39,6248.0,201.65,201.66,201.17,201.39,6248.0
2024-12-11 15:05:00,201.33,201.96,201.18,201.9,7555.0,201.33,201.96,201.18,201.9,7555.0
2024-12-11 15:10:00,201.86,201.92,201.69,201.72,10915.0,201.86,201.92,201.69,201.72,10915.0
2024-12-11 15:15:00,201.76,201.92,201.7,201.81,9014.0,201.76,201.92,201.7,201.81,9014.0
2024-12-11 15:20:00,201.76,201.91,201.24,201.49,20599.0,201.76,201.91,201.24,201.49,20599.0
2024-12-11 15:25:00,201.57,201.59,201.23,201.35,8746.0,201.57,201.59,201.23,201.35,8746.0
2024-12-11 15:30:00,201.28,201.37,200.98,201.25,14168.0,201.28,201.37,200.98,201.25,14168.0
2024-12-11 15:35:00,201.29,201.29,200.99,201.28,10786.0,201.29,201.29,200.99,201.28,10786.0
2024-12-11 15:40:00,201.25,201.26,200.82,200.82,14985.0,201.25,201.26,200.82,200.82,14985.0
2024-12-11 15:45:00,200.92,201.01,200.85,200.96,11859.0,200.92,201.01,200.85,200.96,11859.0
2024-12-11 15:50:00,200.99,201.22,200.86,201.1,25289.0,200.99,201.22,200.86,201.1,25289.0
2024-12-11 15:55:00,201.08,201.27,200.65,201.04,182377.0,201.08,201.27,200.65,201.04,182377.0
2024-12-12 09:30:00,199.65,201.56,199.27,200.07,34690.0,199.65,201.56,199.27,200.07,34690.0
2024-12-12 09:35:00,200.2,200.21,199.32,199.92,6727.0,200.2,200.21,199.32,199.92,6727.0
2024-12-12 09:40:00,199.93,200.49,199.52,200.36,12238.0,199.93,200.49,199.52,200.36,12238.0
2024-12-12 09:45:00,199.92,201.73,199.91,201.67,20909.0,199.92,201.73,199.91,201.67,20909.0
2024-12-12 09:50:00,201.94,202.03,201.25,201.39,9364.0,201.94,202.03,201.25,201.39,9364.0
2024-12-12 09:55:00,201.56,201.76,201.43,201.73,4990.0,201.56,201.76,201.43,201.73,4990.0
2024-12-12 10:00:00,201.62,202.32,201.27,201.52,24311.0,201.62,202.32,201.27,201.52,24311.0
2024-12-12 10:05:00,201.7,201.77,201.36,201.56,10092.0,201.7,201.77,201.36,201.56,10092.0
2024-12-12 10:10:00,201.56,201.9,201.38,201.53,12561.0,201.56,201.9,201.38,201.53,12561.0
2024-12-12 10:15:00,201.97,201.97,201.47,201.5,4149.0,201.97,201.97,201.47,201.5,4149.0
2024-12-12 10:20:00,201.54,201.72,201.44,201.52,4863.0,201.54,201.72,201.44,201.52,4863.0
2024-12-12 10:25:00,201.58,201.85,201.49,201.58,10213.0,201.58,201.85,201.49,201.58,10213.0
2024-12-12 10:30:00,201.54,201.87,201.37,201.67,12366.0,201.54,201.87,201.37,201.67,12366.0
2024-12-12 10:35:00,201.67,201.97,201.23,201.34,3922.0,201.67,201.97,201.23,201.34,3922.0
2024-12-12 10:40:00,201.42,201.42,200.86,200.99,6549.0,201.42,201.42,200.86,200.99,6549.0
2024-12-12 10:45:00,201.03,201.41,200.92,201.23,8871.0,201.03,201.41,200.92,201.23,8871.0
2024-12-12 10:50:00,201.23,201.45,201.23,201.32,1300.0,201.23,201.45,201.23,201.32,1300.0
2024-12-12 10:55:00,201.44,201.8,201.44,201.65,4826.0,201.44,201.8,201.44,201.65,4826.0
2024-12-12 11:00:00,201.73,201.73,201.21,201.38,13889.0,201.73,201.73,201.21,201.38,13889.0
2024-12-12 11:05:00,201.39,201.79,201.33,201.62,5117.0,201.39,201.79,201.33,201.62,5117.0
2024-12-12 11:10:00,201.66,201.94,201.64,201.73,5564.0,201.66,201.94,201.64,201.73,5564.0
2024-12-12 11:15:00,201.8,201.81,201.05,201.52,16778.0,201.8,201.81,201.05,201.52,16778.0
2024-12-12 11:20:00,201.52,201.54,201.33,201.5,3364.0,201.52,201.54,201.33,201.5,3364.0
2024-12-12 11:25:00,201.54,201.78,201.48,201.67,9940.0,201.54,201.78,201.48,201.67,9940.0
2024-12-12 11:30:00,201.78,201.78,201.44,201.46,3315.0,201.78,201.78,201.44,201.46,3315.0
2024-12-12 11:35:00,201.54,201.54,201.3,201.31,2699.0,201.54,201.54,201.3,201.31,2699.0
2024-12-12 11:40:00,201.34,201.42,201.21,201.27,3897.0,201.34,201.42,201.21,201.27,3897.0
2024-12-12 11:45:00,201.32,201.4,201.27,201.39,3897.0,201.32,201.4,201.27,201.39,3897.0
2024-12-12 11:50:00,201.39,201.39,201.08,201.1,2510.0,201.39,201.39,201.08,201.1,2510.0
2024-12-12 11:55:00,201.05,201.21,200.98,201.21,7409.0,201.05,201.21,200.98,201.21,7409.0
2024-12-12 12:00:00,201.27,201.3,201.09,201.1,4204.0,201.27,201.3,201.09,201.1,4204.0
2024-12-12 12:05:00,201.1,201.13,200.35,200.41,9336.0,201.1,201.13,200.35,200.41,9336.0
2024-12-12 12:10:00,200.38,200.54,200.21,200.36,28142.0,200.38,200.54,200.21,200.36,28142.0
2024-12-12 12:15:00,200.27,201.23,200.21,201.14,7195.0,200.27,201.23,200.21,201.14,7195.0
2024-12-12 12:20:00,201.14,201.45,200.75,201.35,10146.0,201.14,201.45,200.75,201.35,10146.0
2024-12-12 12:25:00,201.15,201.15,200.82,201.01,7640.0,201.15,201.15,200.82,201.01,7640.0
2024-12-12 12:30:00,201.0,201.01,200.61,200.62,2105.0,201.0,201.01,200.61,200.62,2105.0
2024-12-12 12:35:00,200.68,200.76,200.4,200.55,5327.0,200.68,200.76,200.4,200.55,5327.0
2024-12-12 12:40:00,200.84,200.85,200.58,200.78,4585.0,200.84,200.85,200.58,200.78,4585.0
2024-12-12 12:45:00,200.73,201.01,200.72,200.74,5324.0,200.73,201.01,200.72,200.74,5324.0
2024-12-12 12:50:00,200.87,200.93,200.72,200.84,2600.0,200.87,200.93,200.72,200.84,2600.0
2024-12-12 12:55:00,200.95,201.19,200.95,201.1,3586.0,200.95,201.19,200.95,201.1,3586.0
2024-12-12 13:00:00,201.21,201.4,201.16,201.23,3670.0,201.21,201.4,201.16,201.23,3670.0
2024-12-12 13:05:00,201.22,201.55,201.21,201.38,7238.0,201.22,201.55,201.21,201.38,7238.0
2024-12-12 13:10:00,201.31,201.38,200.92,200.92,3496.0,201.31,201.38,200.92,200.92,3496.0
2024-12-12 13:15:00,201.06,201.06,200.83,200.84,1410.0,201.06,201.06,200.83,200.84,1410.0
2024-12-12 13:20:00,200.94,201.11,200.76,201.06,6548.0,200.94,201.11,200.76,201.06,6548.0
2024-12-12 13:25:00,201.12,201.4,200.94,200.94,4606.0,201.12,201.4,200.94,200.94,4606.0
2024-12-12 13:30:00,200.87,201.06,200.83,200.92,4510.0,200.87,201.06,200.83,200.92,4510.0
2024-12-12 13:35:00,200.84,200.97,200.79,200.88,4705.0,200.84,200.97,200.79,200.88,4705.0
2024-12-12 13:40:00,200.8,200.97,200.7,200.8,5205.0,200.8,200.97,200.7,200.8,5205.0
2024-12-12 13:45:00,200.68,200.68,200.53,200.56,1480.0,200.68,200.68,200.53,200.56,1480.0
2024-12-12 13:50:00,200.73,200.85,200.64,200.85,3276.0,200.73,200.85,200.64,200.85,3276.0
2024-12-12 13:55:00,200.77,200.77,200.61,200.65,3618.0,200.77,200.77,200.61,200.65,3618.0
2024-12-12 14:00:00,200.49,200.82,200.49,200.74,19166.0,200.49,200.82,200.49,200.74,19166.0
2024-12-12 14:05:00,200.7,201.01,200.7,200.94,2412.0,200.7,201.01,200.7,200.94,2412.0
2024-12-12 14:10:00,200.99,201.24,200.91,200.93,1999.0,200.99,201.24,200.91,200.93,1999.0
2024-12-12 14:15:00,200.99,201.57,200.99,201.57,4726.0,200.99,201.57,200.99,201.57,4726.0
2024-12-12 14:20:00,201.55,201.66,201.51,201.62,5296.0,201.55,201.66,201.51,201.62,5296.0
2024-12-12 14:25:00,201.5,201.6,201.31,201.31,3954.0,201.5,201.6,201.31,201.31,3954.0
2024-12-12 14:30:00,201.41,201.42,201.11,201.14,6351.0,201.41,201.42,201.11,201.14,6351.0
2024-12-12 14:35:00,201.06,201.23,200.94,201.23,2439.0,201.06,201.23,200.94,201.23,2439.0
2024-12-12 14:40:00,201.06,201.24,200.88,200.88,5953.0,201.06,201.24,200.88,200.88,5953.0
2024-12-12 14:45:00,201.0,201.11,200.85,200.91,8628.0,201.0,201.11,200.85,200.91,8628.0
2024-12-12 14:50:00,200.93,201.11,200.71,201.11,8738.0,200.93,201.11,200.71,201.11,8738.0
2024-12-12 14:55:00,201.17,201.21,200.91,201.0,5929.0,201.17,201.21,200.91,201.0,5929.0
2024-12-12 15:00:00,200.91,201.16,200.91,201.06,3843.0,200.91,201.16,200.91,201.06,3843.0
2024-12-12 15:05:00,201.13,201.46,201.0,201.46,1735.0,201.13,201.46,201.0,201.46,1735.0
2024-12-12 15:10:00,201.4,201.54,201.31,201.44,5783.0,201.4,201.54,201.31,201.44,5783.0
2024-12-12 15:15:00,201.42,201.51,201.25,201.37,6937.0,201.42,201.51,201.25,201.37,6937.0
2024-12-12 15:20:00,201.37,201.48,200.97,200.97,7016.0,201.37,201.48,200.97,200.97,7016.0
2024-12-12 15:25:00,201.07,201.07,200.91,200.96,6331.0,201.07,201.07,200.91,200.96,6331.0
2024-12-12 15:30:00,200.96,201.15,200.95,201.15,6755.0,200.96,201.15,200.95,201.15,6755.0
2024-12-12 15:35:00,201.21,201.21,200.84,200.92,5543.0,201.21,201.21,200.84,200.92,5543.0
2024-12-12 15:40:00,200.92,200.99,200.75,200.87,11795.0,200.92,200.99,200.75,200.87,11795.0
2024-12-12 15:45:00,200.86,201.03,200.77,200.93,8994.0,200.86,201.03,200.77,200.93,8994.0
2024-12-12 15:50:00,200.84,201.03,200.63,200.93,28725.0,200.84,201.03,200.63,200.93,28725.0
2024-12-12 15:55:00,200.93,200.93,200.06,200.4,73455.0,200.93,200.93,200.06,200.4,73455.0
2024-12-13 09:30:00,200.01,200.76,198.46,199.25,21574.0,200.01,200.76,198.46,199.25,21574.0
2024-12-13 09:35:00,199.25,200.16,198.7,198.81,10534.0,199.25,200.16,198.7,198.81,10534.0
2024-12-13 09:40:00,198.81,199.53,198.37,199.39,18739.0,198.81,199.53,198.37,199.39,18739.0
2024-12-13 09:45:00,199.14,200.13,199.03,199.96,5268.0,199.14,200.13,199.03,199.96,5268.0
2024-12-13 09:50:00,199.86,200.13,199.32,199.32,30422.0,199.86,200.13,199.32,199.32,30422.0
2024-12-13 09:55:00,199.79,199.79,199.34,199.71,22888.0,199.79,199.79,199.34,199.71,22888.0
2024-12-13 10:00:00,199.66,199.66,198.52,198.69,24963.0,199.66,199.66,198.52,198.69,24963.0
2024-12-13 10:05:00,198.59,198.6,198.0,198.18,17580.0,198.59,198.6,198.0,198.18,17580.0
2024-12-13 10:10:00,198.17,198.69,198.17,198.69,9321.0,198.17,198.69,198.17,198.69,9321.0
2024-12-13 10:15:00,198.53,198.68,198.53,198.56,8438.0,198.53,198.68,198.53,198.56,8438.0
2024-12-13 10:20:00,198.67,199.39,198.6,199.26,13145.0,198.67,199.39,198.6,199.26,13145.0
2024-12-13 10:25:00,199.21,199.67,199.11,199.66,4679.0,199.21,199.67,199.11,199.66,4679.0
2024-12-13 10:30:00,199.66,199.66,199.11,199.27,6164.0,199.66,199.66,199.11,199.27,6164.0
2024-12-13 10:35:00,199.31,199.5,199.05,199.33,4220.0,199.31,199.5,199.05,199.33,4220.0
2024-12-13 10:40:00,199.23,199.72,199.23,199.56,13301.0,199.23,199.72,199.23,199.56,13301.0
2024-12-13 10:45:00,199.43,199.85,199.43,199.77,3049.0,199.43,199.85,199.43,199.77,3049.0
2024-12-13 10:50:00,199.81,200.05,199.81,200.05,12130.0,199.81,200.05,199.81,200.05,12130.0
2024-12-13 10:55:00,200.09,200.14,199.8,199.9,8856.0,200.09,200.14,199.8,199.9,8856.0
2024-12-13 11:00:00,199.96,199.98,199.67,199.85,8615.0,199.96,199.98,199.67,199.85,8615.0
2024-12-13 11:05:00,199.84,200.75,199.84,200.73,4994.0,199.84,200.75,199.84,200.73,4994.0
2024-12-13 11:10:00,200.84,200.94,200.58,200.64,5113.0,200.84,200.94,200.58,200.64,5113.0
2024-12-13 11:15:00,200.53,200.89,200.42,200.42,17761.0,200.53,200.89,200.42,200.42,17761.0
2024-12-13 11:20:00,200.52,200.82,200.47,200.74,19470.0,200.52,200.82,200.47,200.74,19470.0
2024-12-13 11:25:00,200.74,200.74,200.32,200.32,2371.0,200.74,200.74,200.32,200.32,2371.0
2024-12-13 11:30:00,200.32,200.57,200.26,200.45,3325.0,200.32,200.57,200.26,200.45,3325.0
2024-12-13 11:35:00,200.45,200.61,200.27,200.55,2890.0,200.45,200.61,200.27,200.55,2890.0
2024-12-13 11:40:00,200.6,200.67,200.54,200.54,700.0,200.6,200.67,200.54,200.54,700.0
2024-12-13 11:45:00,200.37,200.61,200.28,200.38,3089.0,200.37,200.61,200.28,200.38,3089.0
2024-12-13 11:50:00,200.33,200.38,199.95,200.08,3076.0,200.33,200.38,199.95,200.08,3076.0
2024-12-13 11:55:00,200.05,200.23,199.95,200.15,3697.0,200.05,200.23,199.95,200.15,3697.0
2024-12-13 12:00:00,200.09,200.17,199.95,199.95,1142.0,200.09,200.17,199.95,199.95,1142.0
2024-12-13 12:05:00,199.95,200.3,199.94,199.95,3633.0,199.95,200.3,199.94,199.95,3633.0
2024-12-13 12:10:00,199.94,199.98,199.8,199.82,10047.0,199.94,199.98,199.8,199.82,10047.0
2024-12-13 12:15:00,199.81,199.86,199.01,199.25,2388.0,199.81,199.86,199.01,199.25,2388.0
2024-12-13 12:20:00,199.09,199.31,199.08,199.08,786.0,199.09,199.31,199.08,199.08,786.0
2024-12-13 12:25:00,199.27,199.49,199.11,199.44,4328.0,199.27,199.49,199.11,199.44,4328.0
2024-12-13 12:30:00,199.27,199.27,199.27,199.27,170.0,199.27,199.27,199.27,199.27,170.0
2024-12-13 12:35:00,199.27,199.28,198.82,198.84,10693.0,199.27,199.28,198.82,198.84,10693.0
2024-12-13 12:40:00,198.67,199.25,198.67,199.16,5030.0,198.67,199.25,198.67,199.16,5030.0
2024-12-13 12:45:00,199.17,199.31,199.13,199.3,9044.0,199.17,199.31,199.13,199.3,9044.0
2024-12-13 12:50:00,199.19,199.19,198.54,198.65,12918.0,199.19,199.19,198.54,198.65,12918.0
2024-12-13 12:55:00,198.57,198.7,198.35,198.49,14016.0,198.57,198.7,198.35,198.49,14016.0
2024-12-13 13:00:00,198.32,198.57,198.3,198.53,3469.0,198.32,198.57,198.3,198.53,3469.0
2024-12-13 13:05:00,198.48,198.84,198.41,198.82,9901.0,198.48,198.84,198.41,198.82,9901.0
2024-12-13 13:10:00,198.95,199.04,198.85,199.03,873.0,198.95,199.04,198.85,199.03,873.0
2024-12-13 13:15:00,198.91,199.24,198.89,199.18,5331.0,198.91,199.24,198.89,199.18,5331.0
2024-12-13 13:20:00,199.09,199.34,199.03,199.04,1652.0,199.09,199.34,199.03,199.04,1652.0
2024-12-13 13:25:00,199.03,199.21,198.92,199.14,1303.0,199.03,199.21,198.92,199.14,1303.0
2024-12-13 13:30:00,199.14,199.16,199.0,199.0,700.0,199.14,199.16,199.0,199.0,700.0
2024-12-13 13:35:00,198.99,199.15,198.89,199.14,1018.0,198.99,199.15,198.89,199.14,1018.0
2024-12-13 13:40:00,199.04,199.15,199.02,199.13,1745.0,199.04,199.15,199.02,199.13,1745.0
2024-12-13 13:45:00,199.24,199.26,199.12,199.23,3370.0,199.24,199.26,199.12,199.23,3370.0
2024-12-13 13:50:00,199.25,199.54,199.13,199.53,25713.0,199.25,199.54,199.13,199.53,25713.0
2024-12-13 13:55:00,199.55,199.6,199.39,199.39,2120.0,199.55,199.6,199.39,199.39,2120.0
2024-12-13 14:00:00,199.35,199.87,199.35,199.87,4186.0,199.35,199.87,199.35,199.87,4186.0
2024-12-13 14:05:00,199.8,199.81,199.57,199.74,530.0,199.8,199.81,199.57,199.74,530.0
2024-12-13 14:10:00,199.72,199.72,199.7,199.71,300.0,199.72,199.72,199.7,199.71,300.0
2024-12-13 14:15:00,199.62,199.7,199.52,199.62,1400.0,199.62,199.7,199.52,199.62,1400.0
2024-12-13 14:20:00,199.66,199.66,199.41,199.45,2841.0,199.66,199.66,199.41,199.45,2841.0
2024-12-13 14:25:00,199.36,199.47,199.35,199.47,604.0,199.36,199.47,199.35,199.47,604.0
2024-12-13 14:30:00,199.42,199.65,199.41,199.53,3120.0,199.42,199.65,199.41,199.53,3120.0
2024-12-13 14:35:00,199.62,199.94,199.58,199.93,8711.0,199.62,199.94,199.58,199.93,8711.0
2024-12-13 14:40:00,199.96,200.23,199.95,200.06,19094.0,199.96,200.23,199.95,200.06,19094.0
2024-12-13 14:45:00,200.05,200.05,199.71,199.71,2709.0,200.05,200.05,199.71,199.71,2709.0
2024-12-13 14:50:00,199.81,200.05,199.81,199.87,2696.0,199.81,200.05,199.81,199.87,2696.0
2024-12-13 14:55:00,200.05,200.05,199.68,199.76,2217.0,200.05,200.05,199.68,199.76,2217.0
2024-12-13 15:00:00,199.65,199.95,199.65,199.94,1919.0,199.65,199.95,199.65,199.94,1919.0
2024-12-13 15:05:00,199.89,199.92,199.65,199.67,2377.0,199.89,199.92,199.65,199.67,2377.0
2024-12-13 15:10:00,199.65,199.76,199.53,199.53,5172.0,199.65,199.76,199.53,199.53,5172.0
2024-12-13 15:15:00,199.72,199.95,199.72,199.91,2491.0,199.72,199.95,199.72,199.91,2491.0
2024-12-13 15:20:00,199.81,200.08,199.66,199.82,4486.0,199.81,200.08,199.66,199.82,4486.0
2024-12-13 15:25:00,199.81,199.81,199.47,199.64,2926.0,199.81,199.81,199.47,199.64,2926.0
2024-12-13 15:30:00,199.67,199.84,199.63,199.82,3119.0,199.67,199.84,199.63,199.82,3119.0
2024-12-13 15:35:00,199.84,200.07,199.75,199.86,6358.0,199.84,200.07,199.75,199.86,6358.0
2024-12-13 15:40:00,199.88,199.97,199.72,199.77,3787.0,199.88,199.97,199.72,199.77,3787.0
2024-12-13 15:45:00,199.73,199.9,199.63,199.66,7886.0,199.73,199.9,199.63,199.66,7886.0
2024-12-13 15:50:00,199.59,199.65,199.05,199.33,24671.0,199.59,199.65,199.05,199.33,24671.0
2024-12-13 15:55:00,199.26,199.36,199.01,199.03,76838.0,199.26,199.36,199.01,199.03,76838.0
2024-12-16 09:30:00,199.36,199.36,197.1,197.67,32809.0,199.36,199.36,197.1,197.67,32809.0
2024-12-16 09:35:00,197.78,199.28,197.78,199.28,6840.0,197.78,199.28,197.78,199.28,6840.0
2024-12-16 09:40:00,199.49,200.02,199.1,199.37,16448.0,199.49,200.02,199.1,199.37,16448.0
2024-12-16 09:45:00,198.75,200.02,198.75,199.65,4729.0,198.75,200.02,198.75,199.65,4729.0
2024-12-16 09:50:00,199.66,200.03,199.39,199.39,6151.0,199.66,200.03,199.39,199.39,6151.0
2024-12-16 09:55:00,199.52,200.32,199.52,199.89,8506.0,199.52,200.32,199.52,199.89,8506.0
2024-12-16 10:00:00,199.98,200.11,199.16,199.67,14472.0,199.98,200.11,199.16,199.67,14472.0
2024-12-16 10:05:00,199.62,200.61,199.61,200.3,16229.0,199.62,200.61,199.61,200.3,16229.0
2024-12-16 10:10:00,200.08,200.16,199.44,200.16,6702.0,200.08,200.16,199.44,200.16,6702.0
2024-12-16 10:15:00,199.89,200.33,199.54,199.59,24668.0,199.89,200.33,199.54,199.59,24668.0
2024-12-16 10:20:00,199.77,199.83,199.42,199.42,7607.0,199.77,199.83,199.42,199.42,7607.0
2024-12-16 10:25:00,199.14,199.9,199.14,199.86,5190.0,199.14,199.9,199.14,199.86,5190.0
2024-12-16 10:30:00,200.0,200.05,199.72,199.94,3463.0,200.0,200.05,199.72,199.94,3463.0
2024-12-16 10:35:00,199.69,199.83,199.53,199.53,3478.0,199.69,199.83,199.53,199.53,3478.0
2024-12-16 10:40:00,199.68,199.68,199.34,199.61,1850.0,199.68,199.68,199.34,199.61,1850.0
2024-12-16 10:45:00,199.49,199.84,199.49,199.6,3386.0,199.49,199.84,199.49,199.6,3386.0
2024-12-16 10:50:00,199.7,199.85,199.32,199.47,9252.0,199.7,199.85,199.32,199.47,9252.0
2024-12-16 10:55:00,199.4,199.46,199.11,199.11,2827.0,199.4,199.46,199.11,199.11,2827.0
2024-12-16 11:00:00,199.2,199.2,198.79,198.79,3532.0,199.2,199.2,198.79,198.79,3532.0
2024-12-16 11:05:00,198.89,198.9,198.74,198.74,2607.0,198.89,198.9,198.74,198.74,2607.0
2024-12-16 11:10:00,198.84,199.19,198.74,198.81,3861.0,198.84,199.19,198.74,198.81,3861.0
2024-12-16 11:15:00,198.73,198.73,198.19,198.33,3016.0,198.73,198.73,198.19,198.33,3016.0
2024-12-16 11:20:00,198.33,198.45,198.21,198.22,3572.0,198.33,198.45,198.21,198.22,3572.0
2024-12-16 11:25:00,198.23,198.41,198.16,198.28,4241.0,198.23,198.41,198.16,198.28,4241.0
2024-12-16 11:30:00,198.45,198.45,197.66,198.03,19731.0,198.45,198.45,197.66,198.03,19731.0
2024-12-16 11:35:00,198.01,198.7,197.94,198.7,3310.0,198.01,198.7,197.94,198.7,3310.0
2024-12-16 11:40:00,198.59,198.64,198.08,198.08,3488.0,198.59,198.64,198.08,198.08,3488.0
2024-12-16 11:45:00,198.25,198.42,198.2,198.24,2594.0,198.25,198.42,198.2,198.24,2594.0
2024-12-16 11:50:00,198.15,198.41,198.08,198.08,3041.0,198.15,198.41,198.08,198.08,3041.0
2024-12-16 11:55:00,198.25,198.27,197.78,197.87,8886.0,198.25,198.27,197.78,197.87,8886.0
2024-12-16 12:00:00,197.79,197.83,197.54,197.54,3514.0,197.79,197.83,197.54,197.54,3514.0
2024-12-16 12:05:00,197.53,197.84,197.52,197.79,3192.0,197.53,197.84,197.52,197.79,3192.0
2024-12-16 12:10:00,197.96,198.17,197.79,198.17,3176.0,197.96,198.17,197.79,198.17,3176.0
2024-12-16 12:15:00,198.04,198.17,197.93,197.99,3847.0,198.04,198.17,197.93,197.99,3847.0
2024-12-16 12:20:00,197.89,197.99,197.71,197.71,6420.0,197.89,197.99,197.71,197.71,6420.0
2024-12-16 12:25:00,197.75,197.84,197.66,197.74,6207.0,197.75,197.84,197.66,197.74,6207.0
2024-12-16 12:30:00,197.65,197.7,197.58,197.58,5607.0,197.65,197.7,197.58,197.58,5607.0
2024-12-16 12:35:00,197.62,197.69,197.53,197.64,3446.0,197.62,197.69,197.53,197.64,3446.0
2024-12-16 12:40:00,197.55,197.99,197.55,197.81,2498.0,197.55,197.99,197.55,197.81,2498.0
2024-12-16 12:45:00,197.76,197.95,197.69,197.77,11494.0,197.76,197.95,197.69,197.77,11494.0
2024-12-16 12:50:00,197.75,197.85,197.59,197.64,5077.0,197.75,197.85,197.59,197.64,5077.0
2024-12-16 12:55:00,197.65,197.8,197.47,197.71,9069.0,197.65,197.8,197.47,197.71,9069.0
2024-12-16 13:00:00,197.71,197.84,197.67,197.84,1513.0,197.71,197.84,197.67,197.84,1513.0
2024-12-16 13:05:00,197.68,197.84,197.62,197.71,2778.0,197.68,197.84,197.62,197.71,2778.0
2024-12-16 13:10:00,197.59,197.83,197.59,197.73,3499.0,197.59,197.83,197.59,197.73,3499.0
2024-12-16 13:15:00,197.74,197.85,197.63,197.75,3041.0,197.74,197.85,197.63,197.75,3041.0
2024-12-16 13:20:00,197.75,197.81,197.71,197.73,6441.0,197.75,197.81,197.71,197.73,6441.0
2024-12-16 13:25:00,197.86,197.94,197.73,197.84,8661.0,197.86,197.94,197.73,197.84,8661.0
2024-12-16 13:30:00,197.85,197.9,197.57,197.62,3408.0,197.85,197.9,197.57,197.62,3408.0
2024-12-16 13:35:00,197.63,197.94,197.53,197.93,6673.0,197.63,197.94,197.53,197.93,6673.0
2024-12-16 13:40:00,197.93,198.07,197.84,197.98,4584.0,197.93,198.07,197.84,197.98,4584.0
2024-12-16 13:45:00,197.99,197.99,197.84,197.96,517.0,197.99,197.99,197.84,197.96,517.0
2024-12-16 13:50:00,198.01,198.04,197.73,197.84,4099.0,198.01,198.04,197.73,197.84,4099.0
2024-12-16 13:55:00,197.82,197.82,197.51,197.64,7336.0,197.82,197.82,197.51,197.64,7336.0
2024-12-16 14:00:00,197.63,197.72,197.59,197.62,2958.0,197.63,197.72,197.59,197.62,2958.0
2024-12-16 14:05:00,197.57,197.68,197.57,197.61,1935.0,197.57,197.68,197.57,197.61,1935.0
2024-12-16 14:10:00,197.66,197.67,197.55,197.62,4422.0,197.66,197.67,197.55,197.62,4422.0
2024-12-16 14:15:00,197.61,197.61,197.4,197.4,2863.0,197.61,197.61,197.4,197.4,2863.0
2024-12-16 14:20:00,197.37,197.37,196.93,197.04,10149.0,197.37,197.37,196.93,197.04,10149.0
2024-12-16 14:25:00,197.04,197.17,196.89,196.89,3360.0,197.04,197.17,196.89,196.89,3360.0
2024-12-16 14:30:00,196.9,197.1,196.83,196.98,6733.0,196.9,197.1,196.83,196.98,6733.0
2024-12-16 14:35:00,196.98,197.07,196.92,196.92,5026.0,196.98,197.07,196.92,196.92,5026.0
2024-12-16 14:40:00,196.95,197.0,196.85,197.0,6304.0,196.95,197.0,196.85,197.0,6304.0
2024-12-16 14:45:00,197.04,197.18,197.0,197.09,2914.0,197.04,197.18,197.0,197.09,2914.0
2024-12-16 14:50:00,197.11,197.16,197.01,197.04,2484.0,197.11,197.16,197.01,197.04,2484.0
2024-12-16 14:55:00,197.04,197.11,197.0,197.1,3115.0,197.04,197.11,197.0,197.1,3115.0
2024-12-16 15:00:00,197.08,197.44,196.93,197.4,5793.0,197.08,197.44,196.93,197.4,5793.0
2024-12-16 15:05:00,197.38,197.48,197.24,197.47,6560.0,197.38,197.48,197.24,197.47,6560.0
2024-12-16 15:10:00,197.47,197.67,197.46,197.67,5644.0,197.47,197.67,197.46,197.67,5644.0
2024-12-16 15:15:00,197.66,197.71,197.41,197.6,11981.0,197.66,197.71,197.41,197.6,11981.0
2024-12-16 15:20:00,197.55,197.55,196.96,197.17,7567.0,197.55,197.55,196.96,197.17,7567.0
2024-12-16 15:25:00,197.15,197.21,196.78,196.78,8504.0,197.15,197.21,196.78,196.78,8504.0
2024-12-16 15:30:00,196.82,196.93,196.75,196.83,5915.0,196.82,196.93,196.75,196.83,5915.0
2024-12-16 15:35:00,196.83,196.83,196.69,196.78,5420.0,196.83,196.83,196.69,196.78,5420.0
2024-12-16 15:40:00,196.8,196.91,196.75,196.86,13879.0,196.8,196.91,196.75,196.86,13879.0
2024-12-16 15:45:00,196.88,197.33,196.75,197.33,12720.0,196.88,197.33,196.75,197.33,12720.0
2024-12-16 15:50:00,197.33,197.43,196.99,197.34,24459.0,197.33,197.43,196.99,197.34,24459.0
2024-12-16 15:55:00,197.35,197.77,196.88,197.29,118872.0,197.35,197.77,196.88,197.29,118872.0
2024-12-17 09:30:00,196.1,198.48,196.01,198.0,33398.0,196.1,198.48,196.01,198.0,33398.0
2024-12-17 09:35:00,198.41,201.01,198.22,200.34,30865.0,198.41,201.01,198.22,200.34,30865.0
2024-12-17 09:40:00,200.61,200.61,199.32,200.61,5560.0,200.61,200.61,199.32,200.61,5560.0
2024-12-17 09:45:00,200.6,200.92,200.0,200.23,19012.0,200.6,200.92,200.0,200.23,19012.0
2024-12-17 09:50:00,200.22,200.63,200.21,200.44,6950.0,200.22,200.63,200.21,200.44,6950.0
2024-12-17 09:55:00,200.44,200.75,200.27,200.48,13432.0,200.44,200.75,200.27,200.48,13432.0
2024-12-17 10:00:00,200.46,200.78,199.98,200.7,9132.0,200.46,200.78,199.98,200.7,9132.0
2024-12-17 10:05:00,200.46,200.53,198.93,198.96,6983.0,200.46,200.53,198.93,198.96,6983.0
2024-12-17 10:10:00,198.62,198.62,198.22,198.22,2556.0,198.62,198.62,198.22,198.22,2556.0
2024-12-17 10:15:00,198.31,199.15,198.0,199.11,7319.0,198.31,199.15,198.0,199.11,7319.0
2024-12-17 10:20:00,198.94,198.94,198.54,198.61,2217.0,198.94,198.94,198.54,198.61,2217.0
2024-12-17 10:25:00,198.44,199.0,198.31,198.32,6135.0,198.44,199.0,198.31,198.32,6135.0
2024-12-17 10:30:00,198.16,198.16,197.63,198.1,4766.0,198.16,198.16,197.63,198.1,4766.0
2024-12-17 10:35:00,197.96,198.06,197.49,198.06,3082.0,197.96,198.06,197.49,198.06,3082.0
2024-12-17 10:40:00,197.89,197.93,197.42,197.55,3886.0,197.89,197.93,197.42,197.55,3886.0
2024-12-17 10:45:00,197.55,197.55,197.06,197.06,1858.0,197.55,197.55,197.06,197.06,1858.0
2024-12-17 10:50:00,197.01,197.01,196.64,196.79,3764.0,197.01,197.01,196.64,196.79,3764.0
2024-12-17 10:55:00,196.69,197.29,196.6,197.29,4083.0,196.69,197.29,196.6,197.29,4083.0
2024-12-17 11:00:00,196.94,197.08,196.86,197.08,6823.0,196.94,197.08,196.86,197.08,6823.0
2024-12-17 11:05:00,197.16,197.55,197.14,197.5,8051.0,197.16,197.55,197.14,197.5,8051.0
2024-12-17 11:10:00,197.52,197.72,197.38,197.38,6895.0,197.52,197.72,197.38,197.38,6895.0
2024-12-17 11:15:00,197.45,197.45,197.06,197.43,3258.0,197.45,197.45,197.06,197.43,3258.0
2024-12-17 11:20:00,197.43,197.43,196.99,197.01,3306.0,197.43,197.43,196.99,197.01,3306.0
2024-12-17 11:25:00,196.95,197.0,196.53,196.6,13993.0,196.95,197.0,196.53,196.6,13993.0
2024-12-17 11:30:00,196.7,197.5,196.69,197.12,4935.0,196.7,197.5,196.69,197.12,4935.0
2024-12-17 11:35:00,197.08,197.25,196.9,197.12,5615.0,197.08,197.25,196.9,197.12,5615.0
2024-12-17 11:40:00,197.01,197.17,197.0,197.14,1474.0,197.01,197.17,197.0,197.14,1474.0
2024-12-17 11:45:00,197.18,197.4,197.16,197.34,2616.0,197.18,197.4,197.16,197.34,2616.0
2024-12-17 11:50:00,197.31,197.45,197.28,197.33,1470.0,197.31,197.45,197.28,197.33,1470.0
2024-12-17 11:55:00,197.4,197.58,197.4,197.45,5059.0,197.4,197.58,197.4,197.45,5059.0
2024-12-17 12:00:00,197.44,197.87,197.42,197.69,5717.0,197.44,197.87,197.42,197.69,5717.0
2024-12-17 12:05:00,197.7,198.26,197.69,198.07,3531.0,197.7,198.26,197.69,198.07,3531.0
2024-12-17 12:10:00,197.99,198.14,197.44,197.44,4062.0,197.99,198.14,197.44,197.44,4062.0
2024-12-17 12:15:00,197.38,197.52,197.33,197.36,5386.0,197.38,197.52,197.33,197.36,5386.0
2024-12-17 12:20:00,197.56,197.61,197.34,197.61,8301.0,197.56,197.61,197.34,197.61,8301.0
2024-12-17 12:25:00,197.76,197.81,197.3,197.35,5118.0,197.76,197.81,197.3,197.35,5118.0
2024-12-17 12:30:00,197.36,197.56,197.28,197.38,3705.0,197.36,197.56,197.28,197.38,3705.0
2024-12-17 12:35:00,197.44,197.45,197.16,197.3,11126.0,197.44,197.45,197.16,197.3,11126.0
2024-12-17 12:40:00,197.34,197.55,197.29,197.52,9133.0,197.34,197.55,197.29,197.52,9133.0
2024-12-17 12:45:00,197.5,197.62,197.42,197.49,6573.0,197.5,197.62,197.42,197.49,6573.0
2024-12-17 12:50:00,197.5,197.69,197.46,197.54,2399.0,197.5,197.69,197.46,197.54,2399.0
2024-12-17 12:55:00,197.61,198.07,197.61,198.07,2803.0,197.61,198.07,197.61,198.07,2803.0
2024-12-17 13:00:00,198.09,198.11,198.02,198.06,2406.0,198.09,198.11,198.02,198.06,2406.0
2024-12-17 13:05:00,198.1,198.22,197.97,198.03,2971.0,198.1,198.22,197.97,198.03,2971.0
2024-12-17 13:10:00,198.06,198.22,198.06,198.1,3287.0,198.06,198.22,198.06,198.1,3287.0
2024-12-17 13:15:00,198.15,198.38,198.15,198.3,1568.0,198.15,198.38,198.15,198.3,1568.0
2024-12-17 13:20:00,198.27,198.36,197.98,198.03,6348.0,198.27,198.36,197.98,198.03,6348.0
2024-12-17 13:25:00,198.06,198.21,197.9,198.05,22706.0,198.06,198.21,197.9,198.05,22706.0
2024-12-17 13:30:00,198.01,198.12,197.93,198.02,6674.0,198.01,198.12,197.93,198.02,6674.0
2024-12-17 13:35:00,198.01,198.24,197.97,198.11,7904.0,198.01,198.24,197.97,198.11,7904.0
2024-12-17 13:40:00,198.04,198.18,197.89,198.0,8917.0,198.04,198.18,197.89,198.0,8917.0
2024-12-17 13:45:00,197.99,198.24,197.9,198.17,7467.0,197.99,198.24,197.9,198.17,7467.0
2024-12-17 13:50:00,198.13,198.13,197.92,197.99,2683.0,198.13,198.13,197.92,197.99,2683.0
2024-12-17 13:55:00,197.98,198.12,197.92,198.03,4632.0,197.98,198.12,197.92,198.03,4632.0
2024-12-17 14:00:00,198.02,198.16,197.77,197.77,13448.0,198.02,198.16,197.77,197.77,13448.0
2024-12-17 14:05:00,197.72,198.01,197.72,197.77,2349.0,197.72,198.01,197.72,197.77,2349.0
2024-12-17 14:10:00,197.74,197.81,197.55,197.55,3411.0,197.74,197.81,197.55,197.55,3411.0
2024-12-17 14:15:00,197.55,197.73,197.37,197.47,6527.0,197.55,197.73,197.37,197.47,6527.0
2024-12-17 14:20:00,197.49,197.65,197.3,197.42,2104.0,197.49,197.65,197.3,197.42,2104.0
2024-12-17 14:25:00,197.35,197.45,196.98,197.05,8879.0,197.35,197.45,196.98,197.05,8879.0
2024-12-17 14:30:00,197.12,197.14,196.77,196.8,5733.0,197.12,197.14,196.77,196.8,5733.0
2024-12-17 14:35:00,196.88,196.96,196.86,196.93,2343.0,196.88,196.96,196.86,196.93,2343.0
2024-12-17 14:40:00,196.99,197.08,196.84,197.08,5461.0,196.99,197.08,196.84,197.08,5461.0
2024-12-17 14:45:00,197.0,197.21,196.99,197.16,4700.0,197.0,197.21,196.99,197.16,4700.0
2024-12-17 14:50:00,197.13,197.14,196.86,196.92,4130.0,197.13,197.14,196.86,196.92,4130.0
2024-12-17 14:55:00,196.96,197.1,196.9,197.03,3265.0,196.96,197.1,196.9,197.03,3265.0
2024-12-17 15:00:00,197.03,197.05,196.82,196.87,7573.0,197.03,197.05,196.82,196.87,7573.0
2024-12-17 15:05:00,196.83,196.94,196.75,196.78,4164.0,196.83,196.94,196.75,196.78,4164.0
2024-12-17 15:10:00,196.77,196.83,196.71,196.81,6097.0,196.77,196.83,196.71,196.81,6097.0
2024-12-17 15:15:00,196.81,196.98,196.66,196.9,14962.0,196.81,196.98,196.66,196.9,14962.0
2024-12-17 15:20:00,196.87,197.28,196.79,197.13,17786.0,196.87,197.28,196.79,197.13,17786.0
2024-12-17 15:25:00,197.11,197.44,197.02,197.43,8572.0,197.11,197.44,197.02,197.43,8572.0
2024-12-17 15:30:00,197.4,197.63,197.05,197.53,12802.0,197.4,197.63,197.05,197.53,12802.0
2024-12-17 15:35:00,197.53,197.54,197.12,197.19,13396.0,197.53,197.54,197.12,197.19,13396.0
2024-12-17 15:40:00,197.18,197.45,197.14,197.45,13420.0,197.18,197.45,197.14,197.45,13420.0
2024-12-17 15:45:00,197.47,197.49,197.24,197.36,23014.0,197.47,197.49,197.24,197.36,23014.0
2024-12-17 15:50:00,197.31,197.58,196.94,196.94,26785.0,197.31,197.58,196.94,196.94,26785.0
2024-12-17 15:55:00,196.9,196.91,196.15,196.55,130330.0,196.9,196.91,196.15,196.55,130330.0
2024-12-18 09:30:00,197.0,198.78,196.33,197.59,14278.0,197.0,198.78,196.33,197.59,14278.0
2024-12-18 09:35:00,197.49,198.32,197.48,197.62,1175.0,197.49,198.32,197.48,197.62,1175.0
2024-12-18 09:40:00,197.62,197.62,196.93,197.28,1873.0,197.62,197.62,196.93,197.28,1873.0
2024-12-18 09:45:00,197.27,197.27,196.76,196.88,7158.0,197.27,197.27,196.76,196.88,7158.0
2024-12-18 09:50:00,196.89,196.9,196.58,196.58,1704.0,196.89,196.9,196.58,196.58,1704.0
2024-12-18 09:55:00,196.87,196.95,196.38,196.64,6482.0,196.87,196.95,196.38,196.64,6482.0
2024-12-18 10:00:00,196.64,196.9,196.33,196.35,7333.0,196.64,196.9,196.33,196.35,7333.0
2024-12-18 10:05:00,196.0,196.15,195.29,195.8,8954.0,196.0,196.15,195.29,195.8,8954.0
2024-12-18 10:10:00,195.81,195.85,195.56,195.85,921.0,195.81,195.85,195.56,195.85,921.0
2024-12-18 10:15:00,195.66,195.67,195.27,195.46,6959.0,195.66,195.67,195.27,195.46,6959.0
2024-12-18 10:20:00,195.44,196.2,195.43,196.2,8705.0,195.44,196.2,195.43,196.2,8705.0
2024-12-18 10:25:00,196.2,196.39,195.92,196.34,5062.0,196.2,196.39,195.92,196.34,5062.0
2024-12-18 10:30:00,196.18,196.58,196.02,196.58,2477.0,196.18,196.58,196.02,196.58,2477.0
2024-12-18 10:35:00,196.58,196.69,196.41,196.57,3212.0,196.58,196.69,196.41,196.57,3212.0
2024-12-18 10:40:00,196.6,196.69,196.48,196.66,2000.0,196.6,196.69,196.48,196.66,2000.0
2024-12-18 10:45:00,196.71,197.1,196.51,197.1,3557.0,196.71,197.1,196.51,197.1,3557.0
2024-12-18 10:50:00,197.0,197.08,196.88,197.08,1783.0,197.0,197.08,196.88,197.08,1783.0
2024-12-18 10:55:00,197.05,197.33,197.05,197.21,2125.0,197.05,197.33,197.05,197.21,2125.0
2024-12-18 11:00:00,197.14,197.14,196.85,196.87,3270.0,197.14,197.14,196.85,196.87,3270.0
2024-12-18 11:05:00,196.78,196.97,196.72,196.84,2869.0,196.78,196.97,196.72,196.84,2869.0
2024-12-18 11:10:00,196.75,197.06,196.71,196.75,2605.0,196.75,197.06,196.71,196.75,2605.0
2024-12-18 11:15:00,196.77,196.87,196.69,196.87,4171.0,196.77,196.87,196.69,196.87,4171.0
2024-12-18 11:20:00,196.86,197.45,196.86,197.45,5969.0,196.86,197.45,196.86,197.45,5969.0
2024-12-18 11:25:00,197.44,197.87,197.32,197.66,3235.0,197.44,197.87,197.32,197.66,3235.0
2024-12-18 11:30:00,197.64,197.68,197.35,197.53,3859.0,197.64,197.68,197.35,197.53,3859.0
2024-12-18 11:35:00,197.53,197.6,197.53,197.55,700.0,197.53,197.6,197.53,197.55,700.0
2024-12-18 11:40:00,197.55,197.83,197.54,197.8,3813.0,197.55,197.83,197.54,197.8,3813.0
2024-12-18 11:45:00,197.81,197.91,197.64,197.74,3023.0,197.81,197.91,197.64,197.74,3023.0
2024-12-18 11:50:00,197.74,197.74,197.58,197.68,300.0,197.74,197.74,197.58,197.68,300.0
2024-12-18 11:55:00,197.71,197.9,197.63,197.8,3350.0,197.71,197.9,197.63,197.8,3350.0
2024-12-18 12:00:00,197.9,198.13,197.85,198.01,2869.0,197.9,198.13,197.85,198.01,2869.0
2024-12-18 12:05:00,197.91,198.11,197.87,198.05,5216.0,197.91,198.11,197.87,198.05,5216.0
2024-12-18 12:10:00,198.16,198.32,198.16,198.17,1503.0,198.16,198.32,198.16,198.17,1503.0
2024-12-18 12:15:00,198.2,198.58,198.2,198.52,3165.0,198.2,198.58,198.2,198.52,3165.0
2024-12-18 12:20:00,198.5,198.64,198.34,198.42,2700.0,198.5,198.64,198.34,198.42,2700.0
2024-12-18 12:25:00,198.29,198.35,197.97,198.05,11308.0,198.29,198.35,197.97,198.05,11308.0
2024-12-18 12:30:00,198.05,198.18,197.9,198.05,3310.0,198.05,198.18,197.9,198.05,3310.0
2024-12-18 12:35:00,198.21,198.21,198.0,198.09,2529.0,198.21,198.21,198.0,198.09,2529.0
2024-12-18 12:40:00,198.09,198.14,197.99,198.05,2294.0,198.09,198.14,197.99,198.05,2294.0
2024-12-18 12:45:00,198.04,198.27,197.96,198.14,6675.0,198.04,198.27,197.96,198.14,6675.0
2024-12-18 12:50:00,198.14,198.27,197.96,197.96,8322.0,198.14,198.27,197.96,197.96,8322.0
2024-12-18 12:55:00,197.97,198.03,197.55,197.66,13532.0,197.97,198.03,197.55,197.66,13532.0
2024-12-18 13:00:00,197.62,197.89,197.61,197.76,2629.0,197.62,197.89,197.61,197.76,2629.0
2024-12-18 13:05:00,197.76,197.89,197.54,197.66,5399.0,197.76,197.89,197.54,197.66,5399.0
2024-12-18 13:10:00,197.64,197.78,197.6,197.63,1940.0,197.64,197.78,197.6,197.63,1940.0
2024-12-18 13:15:00,197.63,197.89,197.58,197.68,10283.0,197.63,197.89,197.58,197.68,10283.0
2024-12-18 13:20:00,197.71,197.89,197.61,197.89,8970.0,197.71,197.89,197.61,197.89,8970.0
2024-12-18 13:25:00,197.76,197.9,197.73,197.85,12684.0,197.76,197.9,197.73,197.85,12684.0
2024-12-18 13:30:00,197.8,197.87,197.73,197.83,5679.0,197.8,197.87,197.73,197.83,5679.0
2024-12-18 13:35:00,197.83,197.87,197.4,197.4,7072.0,197.83,197.87,197.4,197.4,7072.0
2024-12-18 13:40:00,197.4,197.49,197.02,197.03,7078.0,197.4,197.49,197.02,197.03,7078.0
2024-12-18 13:45:00,197.07,197.17,197.04,197.09,4930.0,197.07,197.17,197.04,197.09,4930.0
2024-12-18 13:50:00,197.1,197.18,196.99,196.99,5558.0,197.1,197.18,196.99,196.99,5558.0
2024-12-18 13:55:00,196.98,197.1,196.77,196.97,7678.0,196.98,197.1,196.77,196.97,7678.0
2024-12-18 14:00:00,196.89,197.21,195.59,196.23,22210.0,196.89,197.21,195.59,196.23,22210.0
2024-12-18 14:05:00,196.24,196.25,195.51,195.62,10276.0,196.24,196.25,195.51,195.62,10276.0
2024-12-18 14:10:00,195.62,195.62,195.03,195.29,7497.0,195.62,195.62,195.03,195.29,7497.0
2024-12-18 14:15:00,195.29,195.45,195.21,195.36,6189.0,195.29,195.45,195.21,195.36,6189.0
2024-12-18 14:20:00,195.32,195.47,195.17,195.43,7918.0,195.32,195.47,195.17,195.43,7918.0
2024-12-18 14:25:00,195.48,195.82,195.45,195.53,7697.0,195.48,195.82,195.45,195.53,7697.0
2024-12-18 14:30:00,195.44,195.79,195.1,195.59,10076.0,195.44,195.79,195.1,195.59,10076.0
2024-12-18 14:35:00,195.6,195.62,195.17,195.2,7772.0,195.6,195.62,195.17,195.2,7772.0
2024-12-18 14:40:00,195.19,195.64,195.08,195.19,15232.0,195.19,195.64,195.08,195.19,15232.0
2024-12-18 14:45:00,195.1,195.1,194.23,194.71,15351.0,195.1,195.1,194.23,194.71,15351.0
2024-12-18 14:50:00,194.69,194.69,194.24,194.24,5584.0,194.69,194.69,194.24,194.24,5584.0
2024-12-18 14:55:00,194.1,194.23,193.85,193.99,9349.0,194.1,194.23,193.85,193.99,9349.0
2024-12-18 15:00:00,193.99,194.58,193.84,194.07,17772.0,193.99,194.58,193.84,194.07,17772.0
2024-12-18 15:05:00,194.09,194.56,194.08,194.31,10642.0,194.09,194.56,194.08,194.31,10642.0
2024-12-18 15:10:00,194.39,194.4,193.79,193.88,9474.0,194.39,194.4,193.79,193.88,9474.0
2024-12-18 15:15:00,193.88,194.08,193.69,193.94,10860.0,193.88,194.08,193.69,193.94,10860.0
2024-12-18 15:20:00,193.77,194.18,193.77,193.95,8699.0,193.77,194.18,193.77,193.95,8699.0
2024-12-18 15:25:00,193.95,193.95,193.03,193.15,17693.0,193.95,193.95,193.03,193.15,17693.0
2024-12-18 15:30:00,193.23,193.27,192.99,193.12,12449.0,193.23,193.27,192.99,193.12,12449.0
2024-12-18 15:35:00,193.07,193.14,192.25,192.25,12411.0,193.07,193.14,192.25,192.25,12411.0
2024-12-18 15:40:00,192.22,192.27,191.51,191.55,22789.0,192.22,192.27,191.51,191.55,22789.0
2024-12-18 15:45:00,191.55,192.54,191.32,192.44,64993.0,191.55,192.54,191.32,192.44,64993.0
2024-12-18 15:50:00,192.25,192.34,191.86,191.99,23011.0,192.25,192.34,191.86,191.99,23011.0
2024-12-18 15:55:00,191.96,191.98,190.8,190.92,60774.0,191.96,191.98,190.8,190.92,60774.0
2024-12-19 09:30:00,190.57,190.95,189.52,190.81,42166.0,190.57,190.95,189.52,190.81,42166.0
2024-12-19 09:35:00,190.91,191.57,190.31,191.56,4087.0,190.91,191.57,190.31,191.56,4087.0
2024-12-19 09:40:00,191.22,191.5,190.53,190.69,24910.0,191.22,191.5,190.53,190.69,24910.0
2024-12-19 09:45:00,190.45,191.35,190.23,190.56,10879.0,190.45,191.35,190.23,190.56,10879.0
2024-12-19 09:50:00,190.37,190.75,190.11,190.25,36943.0,190.37,190.75,190.11,190.25,36943.0
2024-12-19 09:55:00,190.25,190.25,189.42,189.76,26561.0,190.25,190.25,189.42,189.76,26561.0
2024-12-19 10:00:00,189.88,189.93,189.42,189.93,4910.0,189.88,189.93,189.42,189.93,4910.0
2024-12-19 10:05:00,189.95,190.4,189.77,189.95,5487.0,189.95,190.4,189.77,189.95,5487.0
2024-12-19 10:10:00,189.96,190.3,189.69,190.02,11074.0,189.96,190.3,189.69,190.02,11074.0
2024-12-19 10:15:00,189.87,190.43,189.75,190.43,44781.0,189.87,190.43,189.75,190.43,44781.0
2024-12-19 10:20:00,190.41,190.83,190.03,190.24,5418.0,190.41,190.83,190.03,190.24,5418.0
2024-12-19 10:25:00,190.08,190.4,189.9,190.15,9299.0,190.08,190.4,189.9,190.15,9299.0
2024-12-19 10:30:00,190.03,190.03,189.16,189.43,24557.0,190.03,190.03,189.16,189.43,24557.0
2024-12-19 10:35:00,189.53,189.87,189.27,189.76,5979.0,189.53,189.87,189.27,189.76,5979.0
2024-12-19 10:40:00,189.87,190.38,189.66,190.29,7252.0,189.87,190.38,189.66,190.29,7252.0
2024-12-19 10:45:00,190.22,190.22,189.56,190.04,2036.0,190.22,190.22,189.56,190.04,2036.0
2024-12-19 10:50:00,190.05,190.18,189.53,189.54,9085.0,190.05,190.18,189.53,189.54,9085.0
2024-12-19 10:55:00,189.65,190.11,189.57,190.11,5961.0,189.65,190.11,189.57,190.11,5961.0
2024-12-19 11:00:00,189.79,189.95,189.18,189.2,6578.0,189.79,189.95,189.18,189.2,6578.0
2024-12-19 11:05:00,189.21,189.21,189.05,189.13,3578.0,189.21,189.21,189.05,189.13,3578.0
2024-12-19 11:10:00,189.13,189.14,188.87,188.97,6217.0,189.13,189.14,188.87,188.97,6217.0
2024-12-19 11:15:00,189.07,189.72,189.03,189.68,6089.0,189.07,189.72,189.03,189.68,6089.0
2024-12-19 11:20:00,189.69,190.06,189.69,190.01,9235.0,189.69,190.06,189.69,190.01,9235.0
2024-12-19 11:25:00,190.02,190.46,190.01,190.35,10810.0,190.02,190.46,190.01,190.35,10810.0
2024-12-19 11:30:00,190.21,191.23,190.18,190.53,12540.0,190.21,191.23,190.18,190.53,12540.0
2024-12-19 11:35:00,190.42,190.54,190.2,190.22,5029.0,190.42,190.54,190.2,190.22,5029.0
2024-12-19 11:40:00,190.22,190.53,190.06,190.45,6302.0,190.22,190.53,190.06,190.45,6302.0
2024-12-19 11:45:00,190.45,190.73,190.45,190.51,6642.0,190.45,190.73,190.45,190.51,6642.0
2024-12-19 11:50:00,190.51,190.6,190.36,190.47,2874.0,190.51,190.6,190.36,190.47,2874.0
2024-12-19 11:55:00,190.33,190.48,190.13,190.14,3698.0,190.33,190.48,190.13,190.14,3698.0
2024-12-19 12:00:00,190.17,190.26,189.91,190.26,10528.0,190.17,190.26,189.91,190.26,10528.0
2024-12-19 12:05:00,190.14,190.34,190.12,190.12,2648.0,190.14,190.34,190.12,190.12,2648.0
2024-12-19 12:10:00,190.23,190.24,189.91,190.09,9114.0,190.23,190.24,189.91,190.09,9114.0
2024-12-19 12:15:00,190.12,190.23,189.99,190.17,6407.0,190.12,190.23,189.99,190.17,6407.0
2024-12-19 12:20:00,190.07,190.21,190.02,190.2,5027.0,190.07,190.21,190.02,190.2,5027.0
2024-12-19 12:25:00,190.2,190.2,190.04,190.18,2784.0,190.2,190.2,190.04,190.18,2784.0
2024-12-19 12:30:00,189.91,189.91,189.61,189.84,7464.0,189.91,189.91,189.61,189.84,7464.0
2024-12-19 12:35:00,189.86,189.86,189.56,189.63,4424.0,189.86,189.86,189.56,189.63,4424.0
2024-12-19 12:40:00,189.64,189.64,189.18,189.34,12331.0,189.64,189.64,189.18,189.34,12331.0
2024-12-19 12:45:00,189.36,189.36,189.19,189.31,2747.0,189.36,189.36,189.19,189.31,2747.0
2024-12-19 12:50:00,189.29,189.9,189.17,189.85,6674.0,189.29,189.9,189.17,189.85,6674.0
2024-12-19 12:55:00,189.75,189.9,189.48,189.9,2880.0,189.75,189.9,189.48,189.9,2880.0
2024-12-19 13:00:00,189.81,189.81,189.54,189.54,1622.0,189.81,189.81,189.54,189.54,1622.0
2024-12-19 13:05:00,189.53,189.92,189.53,189.92,2156.0,189.53,189.92,189.53,189.92,2156.0
2024-12-19 13:10:00,189.92,190.33,189.92,190.33,2278.0,189.92,190.33,189.92,190.33,2278.0
2024-12-19 13:15:00,190.29,190.33,190.08,190.25,2432.0,190.29,190.33,190.08,190.25,2432.0
2024-12-19 13:20:00,190.19,190.33,190.05,190.25,6280.0,190.19,190.33,190.05,190.25,6280.0
2024-12-19 13:25:00,190.25,190.77,190.16,190.46,33626.0,190.25,190.77,190.16,190.46,33626.0
2024-12-19 13:30:00,190.44,190.63,190.27,190.63,5505.0,190.44,190.63,190.27,190.63,5505.0
2024-12-19 13:35:00,190.54,190.73,190.47,190.51,11258.0,190.54,190.73,190.47,190.51,11258.0
2024-12-19 13:40:00,190.56,190.72,190.5,190.5,1475.0,190.56,190.72,190.5,190.5,1475.0
2024-12-19 13:45:00,190.62,191.0,190.45,191.0,28888.0,190.62,191.0,190.45,191.0,28888.0
2024-12-19 13:50:00,191.08,191.11,190.52,190.52,5455.0,191.08,191.11,190.52,190.52,5455.0
2024-12-19 13:55:00,190.57,190.9,190.46,190.89,12653.0,190.57,190.9,190.46,190.89,12653.0
2024-12-19 14:00:00,190.92,191.09,190.72,190.96,23954.0,190.92,191.09,190.72,190.96,23954.0
2024-12-19 14:05:00,191.11,191.11,190.79,190.88,8092.0,191.11,191.11,190.79,190.88,8092.0
2024-12-19 14:10:00,190.9,190.9,190.51,190.57,7421.0,190.9,190.9,190.51,190.57,7421.0
2024-12-19 14:15:00,190.59,190.66,190.41,190.55,3114.0,190.59,190.66,190.41,190.55,3114.0
2024-12-19 14:20:00,190.45,190.53,190.18,190.5,6063.0,190.45,190.53,190.18,190.5,6063.0
2024-12-19 14:25:00,190.55,190.89,190.48,190.88,12221.0,190.55,190.89,190.48,190.88,12221.0
2024-12-19 14:30:00,191.0,191.19,190.92,191.09,28104.0,191.0,191.19,190.92,191.09,28104.0
2024-12-19 14:35:00,191.03,191.53,191.03,191.49,14167.0,191.03,191.53,191.03,191.49,14167.0
2024-12-19 14:40:00,191.41,191.57,191.31,191.55,14868.0,191.41,191.57,191.31,191.55,14868.0
2024-12-19 14:45:00,191.56,191.68,191.43,191.48,10022.0,191.56,191.68,191.43,191.48,10022.0
2024-12-19 14:50:00,191.67,191.95,191.67,191.89,3937.0,191.67,191.95,191.67,191.89,3937.0
2024-12-19 14:55:00,191.91,191.91,191.53,191.59,20241.0,191.91,191.91,191.53,191.59,20241.0
2024-12-19 15:00:00,191.64,191.7,191.48,191.67,14088.0,191.64,191.7,191.48,191.67,14088.0
2024-12-19 15:05:00,191.62,191.67,191.45,191.63,11564.0,191.62,191.67,191.45,191.63,11564.0
2024-12-19 15:10:00,191.66,191.82,191.56,191.82,11155.0,191.66,191.82,191.56,191.82,11155.0
2024-12-19 15:15:00,191.84,192.08,191.8,192.06,17322.0,191.84,192.08,191.8,192.06,17322.0
2024-12-19 15:20:00,192.02,192.22,191.94,192.21,21235.0,192.02,192.22,191.94,192.21,21235.0
2024-12-19 15:25:00,192.23,192.34,192.11,192.28,30348.0,192.23,192.34,192.11,192.28,30348.0
2024-12-19 15:30:00,192.29,192.34,191.93,192.07,31712.0,192.29,192.34,191.93,192.07,31712.0
2024-12-19 15:35:00,192.14,192.75,192.03,192.61,19213.0,192.14,192.75,192.03,192.61,19213.0
2024-12-19 15:40:00,192.68,193.2,192.66,193.05,27932.0,192.68,193.2,192.66,193.05,27932.0
2024-12-19 15:45:00,193.05,193.13,192.84,192.88,70651.0,193.05,193.13,192.84,192.88,70651.0
2024-12-19 15:50:00,192.84,192.89,192.02,192.14,33129.0,192.84,192.89,192.02,192.14,33129.0
2024-12-19 15:55:00,192.1,192.35,191.49,191.59,123329.0,192.1,192.35,191.49,191.59,123329.0
2024-12-20 09:30:00,191.81,195.0,191.44,195.0,107759.0,191.81,195.0,191.44,195.0,107759.0
2024-12-20 09:35:00,196.44,196.46,194.32,195.84,81971.0,196.44,196.46,194.32,195.84,81971.0
2024-12-20 09:40:00,196.0,196.19,195.85,195.85,548.0,196.0,196.19,195.85,195.85,548.0
2024-12-20 09:45:00,195.56,195.96,194.71,195.21,22232.0,195.56,195.96,194.71,195.21,22232.0
2024-12-20 09:50:00,195.0,196.55,194.84,196.14,27164.0,195.0,196.55,194.84,196.14,27164.0
2024-12-20 09:55:00,195.82,196.39,195.33,195.81,25259.0,195.82,196.39,195.33,195.81,25259.0
2024-12-20 10:00:00,195.92,196.3,195.52,195.8,9116.0,195.92,196.3,195.52,195.8,9116.0
2024-12-20 10:05:00,195.86,196.49,195.74,195.94,161295.0,195.86,196.49,195.74,195.94,161295.0
2024-12-20 10:10:00,195.72,196.36,195.51,196.25,18580.0,195.72,196.36,195.51,196.25,18580.0
2024-12-20 10:15:00,196.0,196.45,196.0,196.21,35680.0,196.0,196.45,196.0,196.21,35680.0
2024-12-20 10:20:00,196.14,196.14,194.55,194.98,98278.0,196.14,196.14,194.55,194.98,98278.0
2024-12-20 10:25:00,194.77,195.91,194.7,195.63,13968.0,194.77,195.91,194.7,195.63,13968.0
2024-12-20 10:30:00,195.8,196.51,195.78,196.14,9833.0,195.8,196.51,195.78,196.14,9833.0
2024-12-20 10:35:00,196.04,196.09,195.19,195.19,20114.0,196.04,196.09,195.19,195.19,20114.0
2024-12-20 10:40:00,195.44,196.15,195.35,195.83,41451.0,195.44,196.15,195.35,195.83,41451.0
2024-12-20 10:45:00,195.74,196.03,195.39,195.85,14531.0,195.74,196.03,195.39,195.85,14531.0
2024-12-20 10:50:00,195.76,196.01,195.33,195.95,11448.0,195.76,196.01,195.33,195.95,11448.0
2024-12-20 10:55:00,195.95,196.57,195.61,196.25,62639.0,195.95,196.57,195.61,196.25,62639.0
2024-12-20 11:00:00,196.3,197.28,196.25,196.89,24946.0,196.3,197.28,196.25,196.89,24946.0
2024-12-20 11:05:00,196.9,197.69,196.75,197.19,105065.0,196.9,197.69,196.75,197.19,105065.0
2024-12-20 11:10:00,197.19,197.6,197.0,197.5,54931.0,197.19,197.6,197.0,197.5,54931.0
2024-12-20 11:15:00,197.5,198.17,197.47,197.52,40415.0,197.5,198.17,197.47,197.52,40415.0
2024-12-20 11:20:00,197.52,198.17,197.52,198.01,3447.0,197.52,198.17,197.52,198.01,3447.0
2024-12-20 11:25:00,198.01,198.02,197.0,197.23,8184.0,198.01,198.02,197.0,197.23,8184.0
2024-12-20 11:30:00,197.23,198.01,197.21,197.66,6811.0,197.23,198.01,197.21,197.66,6811.0
2024-12-20 11:35:00,197.81,198.5,197.78,198.5,4602.0,197.81,198.5,197.78,198.5,4602.0
2024-12-20 11:40:00,198.38,199.13,197.88,198.61,62753.0,198.38,199.13,197.88,198.61,62753.0
2024-12-20 11:45:00,198.61,198.61,198.37,198.48,7830.0,198.61,198.61,198.37,198.48,7830.0
2024-12-20 11:50:00,198.54,198.75,198.47,198.53,5492.0,198.54,198.75,198.47,198.53,5492.0
2024-12-20 11:55:00,198.72,199.08,198.62,198.96,9229.0,198.72,199.08,198.62,198.96,9229.0
2024-12-20 12:00:00,198.96,199.04,198.73,198.87,5849.0,198.96,199.04,198.73,198.87,5849.0
2024-12-20 12:05:00,198.98,199.05,198.65,198.66,11856.0,198.98,199.05,198.65,198.66,11856.0
2024-12-20 12:10:00,198.68,198.74,198.4,198.58,8472.0,198.68,198.74,198.4,198.58,8472.0
2024-12-20 12:15:00,198.5,198.8,198.42,198.49,8560.0,198.5,198.8,198.42,198.49,8560.0
2024-12-20 12:20:00,198.79,198.9,198.72,198.9,1822.0,198.79,198.9,198.72,198.9,1822.0
2024-12-20 12:25:00,198.9,199.54,198.89,199.35,10186.0,198.9,199.54,198.89,199.35,10186.0
2024-12-20 12:30:00,199.25,199.25,198.8,198.92,18987.0,199.25,199.25,198.8,198.92,18987.0
2024-12-20 12:35:00,199.18,199.73,198.99,199.53,36117.0,199.18,199.73,198.99,199.53,36117.0
2024-12-20 12:40:00,199.57,199.62,199.08,199.08,6227.0,199.57,199.62,199.08,199.08,6227.0
2024-12-20 12:45:00,199.21,199.52,199.1,199.5,4761.0,199.21,199.52,199.1,199.5,4761.0
2024-12-20 12:50:00,199.53,199.67,199.26,199.65,10724.0,199.53,199.67,199.26,199.65,10724.0
2024-12-20 12:55:00,199.65,200.14,199.6,200.14,23757.0,199.65,200.14,199.6,200.14,23757.0
2024-12-20 13:00:00,200.13,200.13,199.67,199.75,32401.0,200.13,200.13,199.67,199.75,32401.0
2024-12-20 13:05:00,199.75,199.9,199.57,199.78,7388.0,199.75,199.9,199.57,199.78,7388.0
2024-12-20 13:10:00,199.85,199.93,199.45,199.46,10307.0,199.85,199.93,199.45,199.46,10307.0
2024-12-20 13:15:00,199.3,199.46,199.15,199.26,5114.0,199.3,199.46,199.15,199.26,5114.0
2024-12-20 13:20:00,199.28,199.28,198.64,198.89,11020.0,199.28,199.28,198.64,198.89,11020.0
2024-12-20 13:25:00,198.82,199.0,198.42,198.42,10329.0,198.82,199.0,198.42,198.42,10329.0
2024-12-20 13:30:00,198.41,198.68,198.16,198.59,11298.0,198.41,198.68,198.16,198.59,11298.0
2024-12-20 13:35:00,198.58,198.75,198.34,198.34,6280.0,198.58,198.75,198.34,198.34,6280.0
2024-12-20 13:40:00,198.47,198.58,198.22,198.37,8076.0,198.47,198.58,198.22,198.37,8076.0
2024-12-20 13:45:00,198.23,198.34,198.04,198.09,6326.0,198.23,198.34,198.04,198.09,6326.0
2024-12-20 13:50:00,197.96,198.4,197.95,198.38,6770.0,197.96,198.4,197.95,198.38,6770.0
2024-12-20 13:55:00,198.43,198.48,198.17,198.17,5292.0,198.43,198.48,198.17,198.17,5292.0
2024-12-20 14:00:00,198.04,198.29,197.72,197.9,5641.0,198.04,198.29,197.72,197.9,5641.0
2024-12-20 14:05:00,197.69,198.02,197.59,197.83,6945.0,197.69,198.02,197.59,197.83,6945.0
2024-12-20 14:10:00,197.84,198.06,197.84,198.06,6114.0,197.84,198.06,197.84,198.06,6114.0
2024-12-20 14:15:00,197.87,198.15,197.87,198.11,5005.0,197.87,198.15,197.87,198.11,5005.0
2024-12-20 14:20:00,198.23,198.39,197.91,198.15,7944.0,198.23,198.39,197.91,198.15,7944.0
2024-12-20 14:25:00,198.04,198.54,197.94,198.46,9410.0,198.04,198.54,197.94,198.46,9410.0
2024-12-20 14:30:00,198.57,198.81,198.55,198.61,7743.0,198.57,198.81,198.55,198.61,7743.0
2024-12-20 14:35:00,198.5,198.81,198.49,198.77,6507.0,198.5,198.81,198.49,198.77,6507.0
2024-12-20 14:40:00,198.55,198.8,198.52,198.58,13610.0,198.55,198.8,198.52,198.58,13610.0
2024-12-20 14:45:00,198.55,198.61,198.15,198.15,10796.0,198.55,198.61,198.15,198.15,10796.0
2024-12-20 14:50:00,198.08,198.17,197.86,197.94,6248.0,198.08,198.17,197.86,197.94,6248.0
2024-12-20 14:55:00,197.93,197.93,197.21,197.39,11336.0,197.93,197.93,197.21,197.39,11336.0
2024-12-20 15:00:00,197.41,197.77,197.27,197.77,4717.0,197.41,197.77,197.27,197.77,4717.0
2024-12-20 15:05:00,197.65,197.69,197.43,197.64,4901.0,197.65,197.69,197.43,197.64,4901.0
2024-12-20 15:10:00,197.51,197.7,197.43,197.51,5261.0,197.51,197.7,197.43,197.51,5261.0
2024-12-20 15:15:00,197.45,197.45,197.1,197.17,7222.0,197.45,197.45,197.1,197.17,7222.0
2024-12-20 15:20:00,197.22,197.66,197.1,197.52,13074.0,197.22,197.66,197.1,197.52,13074.0
2024-12-20 15:25:00,197.52,197.85,197.4,197.63,11005.0,197.52,197.85,197.4,197.63,11005.0
2024-12-20 15:30:00,197.62,197.62,197.01,197.1,11051.0,197.62,197.62,197.01,197.1,11051.0
2024-12-20 15:35:00,197.17,197.96,196.98,197.87,17949.0,197.17,197.96,196.98,197.87,17949.0
2024-12-20 15:40:00,197.87,198.12,197.62,197.64,14285.0,197.87,198.12,197.62,197.64,14285.0
2024-12-20 15:45:00,197.7,198.13,197.7,197.7,11570.0,197.7,198.13,197.7,197.7,11570.0
2024-12-20 15:50:00,197.62,197.68,197.29,197.58,32515.0,197.62,197.68,197.29,197.58,32515.0
2024-12-20 15:55:00,197.59,197.59,196.94,197.41,79379.0,197.59,197.59,196.94,197.41,79379.0
2024-12-23 09:30:00,197.2,197.28,195.37,196.69,23761.0,197.2,197.28,195.37,196.69,23761.0
2024-12-23 09:35:00,196.75,197.62,196.75,197.6,5926.0,196.75,197.62,196.75,197.6,5926.0
2024-12-23 09:40:00,197.36,198.04,197.3,197.8,14979.0,197.36,198.04,197.3,197.8,14979.0
2024-12-23 09:45:00,197.67,197.7,197.16,197.16,11066.0,197.67,197.7,197.16,197.16,11066.0
2024-12-23 09:50:00,197.0,197.7,197.0,197.55,4521.0,197.0,197.7,197.0,197.55,4521.0
2024-12-23 09:55:00,197.37,198.31,197.29,198.09,17881.0,197.37,198.31,197.29,198.09,17881.0
2024-12-23 10:00:00,197.97,198.38,197.63,197.99,7320.0,197.97,198.38,197.63,197.99,7320.0
2024-12-23 10:05:00,197.73,197.73,197.2,197.29,7641.0,197.73,197.73,197.2,197.29,7641.0
2024-12-23 10:10:00,197.26,197.34,196.73,196.74,6690.0,197.26,197.34,196.73,196.74,6690.0
2024-12-23 10:15:00,197.29,197.29,196.83,196.86,2750.0,197.29,197.29,196.83,196.86,2750.0
2024-12-23 10:20:00,197.03,197.32,196.92,197.12,12882.0,197.03,197.32,196.92,197.12,12882.0
2024-12-23 10:25:00,197.12,197.71,197.09,197.63,6961.0,197.12,197.71,197.09,197.63,6961.0
2024-12-23 10:30:00,197.77,198.66,197.77,198.66,11154.0,197.77,198.66,197.77,198.66,11154.0
2024-12-23 10:35:00,198.53,198.68,198.28,198.28,4381.0,198.53,198.68,198.28,198.28,4381.0
2024-12-23 10:40:00,197.98,198.13,197.69,197.83,6132.0,197.98,198.13,197.69,197.83,6132.0
2024-12-23 10:45:00,197.72,197.72,196.87,196.88,2369.0,197.72,197.72,196.87,196.88,2369.0
2024-12-23 10:50:00,196.85,197.05,196.72,196.73,700.0,196.85,197.05,196.72,196.73,700.0
2024-12-23 10:55:00,197.02,197.02,196.74,196.95,2835.0,197.02,197.02,196.74,196.95,2835.0
2024-12-23 11:00:00,197.04,197.21,196.99,197.12,14980.0,197.04,197.21,196.99,197.12,14980.0
2024-12-23 11:05:00,197.11,197.11,196.77,196.8,5910.0,197.11,197.11,196.77,196.8,5910.0
2024-12-23 11:10:00,196.78,197.1,196.78,197.09,4973.0,196.78,197.1,196.78,197.09,4973.0
2024-12-23 11:15:00,197.01,197.19,196.91,196.94,8798.0,197.01,197.19,196.91,196.94,8798.0
2024-12-23 11:20:00,197.2,197.29,196.37,196.38,16616.0,197.2,197.29,196.37,196.38,16616.0
2024-12-23 11:25:00,196.37,196.61,196.35,196.35,7605.0,196.37,196.61,196.35,196.35,7605.0
2024-12-23 11:30:00,196.42,196.66,196.23,196.53,4943.0,196.42,196.66,196.23,196.53,4943.0
2024-12-23 11:35:00,196.63,196.71,196.52,196.52,3117.0,196.63,196.71,196.52,196.52,3117.0
2024-12-23 11:40:00,196.63,197.16,196.63,197.15,4205.0,196.63,197.16,196.63,197.15,4205.0
2024-12-23 11:45:00,197.2,197.64,197.2,197.64,9857.0,197.2,197.64,197.2,197.64,9857.0
2024-12-23 11:50:00,197.6,197.61,197.51,197.54,2723.0,197.6,197.61,197.51,197.54,2723.0
2024-12-23 11:55:00,197.52,197.6,197.27,197.6,4571.0,197.52,197.6,197.27,197.6,4571.0
2024-12-23 12:00:00,197.67,198.04,197.51,198.04,11376.0,197.67,198.04,197.51,198.04,11376.0
2024-12-23 12:05:00,198.01,198.03,197.58,197.84,9249.0,198.01,198.03,197.58,197.84,9249.0
2024-12-23 12:10:00,197.63,197.99,197.21,197.21,55765.0,197.63,197.99,197.21,197.21,55765.0
2024-12-23 12:15:00,197.28,197.28,197.09,197.23,2596.0,197.28,197.28,197.09,197.23,2596.0
2024-12-23 12:20:00,197.22,197.41,196.74,196.74,3982.0,197.22,197.41,196.74,196.74,3982.0
2024-12-23 12:25:00,197.05,197.2,196.91,197.2,2708.0,197.05,197.2,196.91,197.2,2708.0
2024-12-23 12:30:00,197.0,197.29,196.82,197.21,6357.0,197.0,197.29,196.82,197.21,6357.0
2024-12-23 12:35:00,197.13,197.2,197.13,197.16,1109.0,197.13,197.2,197.13,197.16,1109.0
2024-12-23 12:40:00,197.28,197.57,197.26,197.44,4056.0,197.28,197.57,197.26,197.44,4056.0
2024-12-23 12:45:00,197.61,198.01,197.6,198.01,3811.0,197.61,198.01,197.6,198.01,3811.0
2024-12-23 12:50:00,197.97,197.97,197.77,197.77,4188.0,197.97,197.97,197.77,197.77,4188.0
2024-12-23 12:55:00,197.87,198.24,197.87,197.97,4348.0,197.87,198.24,197.87,197.97,4348.0
2024-12-23 13:00:00,197.97,197.97,197.82,197.87,1000.0,197.97,197.97,197.82,197.87,1000.0
2024-12-23 13:05:00,197.9,197.99,197.85,197.95,4687.0,197.9,197.99,197.85,197.95,4687.0
2024-12-23 13:10:00,197.94,198.02,197.93,198.0,575.0,197.94,198.02,197.93,198.0,575.0
2024-12-23 13:15:00,197.99,198.07,197.91,197.91,2669.0,197.99,198.07,197.91,197.91,2669.0
2024-12-23 13:20:00,197.88,197.88,197.6,197.73,8113.0,197.88,197.88,197.6,197.73,8113.0
2024-12-23 13:25:00,197.68,197.92,197.68,197.81,1974.0,197.68,197.92,197.68,197.81,1974.0
2024-12-23 13:30:00,197.8,197.85,197.68,197.68,4819.0,197.8,197.85,197.68,197.68,4819.0
2024-12-23 13:35:00,197.8,198.19,197.68,198.09,4024.0,197.8,198.19,197.68,198.09,4024.0
2024-12-23 13:40:00,198.01,198.02,197.74,197.84,15759.0,198.01,198.02,197.74,197.84,15759.0
2024-12-23 13:45:00,197.86,197.93,197.53,197.7,10814.0,197.86,197.93,197.53,197.7,10814.0
2024-12-23 13:50:00,197.72,197.99,197.48,197.94,8845.0,197.72,197.99,197.48,197.94,8845.0
2024-12-23 13:55:00,197.99,198.11,197.82,197.9,7276.0,197.99,198.11,197.82,197.9,7276.0
2024-12-23 14:00:00,197.84,198.27,197.84,198.2,5011.0,197.84,198.27,197.84,198.2,5011.0
2024-12-23 14:05:00,198.31,198.44,198.12,198.14,6017.0,198.31,198.44,198.12,198.14,6017.0
2024-12-23 14:10:00,198.18,198.24,198.0,198.0,4626.0,198.18,198.24,198.0,198.0,4626.0
2024-12-23 14:15:00,198.05,198.3,198.04,198.21,7172.0,198.05,198.3,198.04,198.21,7172.0
2024-12-23 14:20:00,198.27,198.38,198.0,198.04,6637.0,198.27,198.38,198.0,198.04,6637.0
2024-12-23 14:25:00,198.04,198.12,197.95,198.11,4824.0,198.04,198.12,197.95,198.11,4824.0
2024-12-23 14:30:00,198.2,198.22,198.14,198.16,1399.0,198.2,198.22,198.14,198.16,1399.0
2024-12-23 14:35:00,198.07,198.16,198.0,198.03,11398.0,198.07,198.16,198.0,198.03,11398.0
2024-12-23 14:40:00,198.02,198.18,197.86,197.93,12141.0,198.02,198.18,197.86,197.93,12141.0
2024-12-23 14:45:00,198.05,198.37,198.05,198.36,5125.0,198.05,198.37,198.05,198.36,5125.0
2024-12-23 14:50:00,198.36,198.57,198.35,198.43,7780.0,198.36,198.57,198.35,198.43,7780.0
2024-12-23 14:55:00,198.5,198.58,198.4,198.47,4181.0,198.5,198.58,198.4,198.47,4181.0
2024-12-23 15:00:00,198.47,198.54,198.29,198.38,35221.0,198.47,198.54,198.29,198.38,35221.0
2024-12-23 15:05:00,198.39,198.46,197.62,197.69,41509.0,198.39,198.46,197.62,197.69,41509.0
2024-12-23 15:10:00,197.69,197.96,197.57,197.72,24385.0,197.69,197.96,197.57,197.72,24385.0
2024-12-23 15:15:00,197.9,197.9,197.58,197.79,23164.0,197.9,197.9,197.58,197.79,23164.0
2024-12-23 15:20:00,197.9,198.0,197.8,197.92,16240.0,197.9,198.0,197.8,197.92,16240.0
2024-12-23 15:25:00,197.98,198.73,197.98,198.71,10423.0,197.98,198.73,197.98,198.71,10423.0
2024-12-23 15:30:00,198.73,198.83,198.54,198.54,6185.0,198.73,198.83,198.54,198.54,6185.0
2024-12-23 15:35:00,198.55,198.79,198.45,198.68,8064.0,198.55,198.79,198.45,198.68,8064.0
2024-12-23 15:40:00,198.68,198.7,198.35,198.59,5664.0,198.68,198.7,198.35,198.59,5664.0
2024-12-23 15:45:00,198.52,198.59,198.19,198.52,11105.0,198.52,198.59,198.19,198.52,11105.0
2024-12-23 15:50:00,198.66,199.24,198.58,199.12,22147.0,198.66,199.24,198.58,199.12,22147.0
2024-12-23 15:55:00,199.06,199.44,198.95,199.1,53119.0,199.06,199.44,198.95,199.1,53119.0
2024-12-24 09:30:00,198.02,199.1,196.22,199.1,11579.0,198.02,199.1,196.22,199.1,11579.0
2024-12-24 09:35:00,199.06,199.22,198.28,198.55,13913.0,199.06,199.22,198.28,198.55,13913.0
2024-12-24 09:40:00,198.55,199.18,198.55,199.01,4247.0,198.55,199.18,198.55,199.01,4247.0
2024-12-24 09:45:00,199.01,199.03,198.29,198.31,12513.0,199.01,199.03,198.29,198.31,12513.0
2024-12-24 09:50:00,198.31,199.04,197.96,199.04,4920.0,198.31,199.04,197.96,199.04,4920.0
2024-12-24 09:55:00,198.75,199.04,198.69,198.92,2996.0,198.75,199.04,198.69,198.92,2996.0
2024-12-24 10:00:00,198.96,199.11,198.81,198.99,5464.0,198.96,199.11,198.81,198.99,5464.0
2024-12-24 10:05:00,198.99,198.99,198.68,198.68,1300.0,198.99,198.99,198.68,198.68,1300.0
2024-12-24 10:10:00,198.68,198.93,198.68,198.79,1355.0,198.68,198.93,198.68,198.79,1355.0
2024-12-24 10:15:00,199.15,199.52,199.1,199.5,7897.0,199.15,199.52,199.1,199.5,7897.0
2024-12-24 10:20:00,199.49,199.54,199.39,199.52,2410.0,199.49,199.54,199.39,199.52,2410.0
2024-12-24 10:25:00,199.37,199.6,199.22,199.37,7967.0,199.37,199.6,199.22,199.37,7967.0
2024-12-24 10:30:00,199.42,199.49,199.12,199.36,3813.0,199.42,199.49,199.12,199.36,3813.0
2024-12-24 10:35:00,199.42,199.74,199.41,199.74,2956.0,199.42,199.74,199.41,199.74,2956.0
2024-12-24 10:40:00,199.73,199.91,199.61,199.82,5451.0,199.73,199.91,199.61,199.82,5451.0
2024-12-24 10:45:00,199.86,199.97,199.67,199.97,2947.0,199.86,199.97,199.67,199.97,2947.0
2024-12-24 10:50:00,199.93,199.93,199.52,199.52,5781.0,199.93,199.93,199.52,199.52,5781.0
2024-12-24 10:55:00,199.37,199.61,199.15,199.61,3584.0,199.37,199.61,199.15,199.61,3584.0
2024-12-24 11:00:00,199.57,199.71,199.34,199.67,2799.0,199.57,199.71,199.34,199.67,2799.0
2024-12-24 11:05:00,199.7,199.81,199.62,199.81,500.0,199.7,199.81,199.62,199.81,500.0
2024-12-24 11:10:00,199.69,199.69,199.41,199.47,2667.0,199.69,199.69,199.41,199.47,2667.0
2024-12-24 11:15:00,199.46,199.47,199.12,199.17,2242.0,199.46,199.47,199.12,199.17,2242.0
2024-12-24 11:20:00,199.25,199.4,199.2,199.4,3016.0,199.25,199.4,199.2,199.4,3016.0
2024-12-24 11:25:00,199.33,199.44,199.33,199.36,1397.0,199.33,199.44,199.33,199.36,1397.0
2024-12-24 11:30:00,199.3,199.47,199.28,199.46,2079.0,199.3,199.47,199.28,199.46,2079.0
2024-12-24 11:35:00,199.51,199.52,199.45,199.48,717.0,199.51,199.52,199.45,199.48,717.0
2024-12-24 11:40:00,199.47,199.57,199.34,199.35,3275.0,199.47,199.57,199.34,199.35,3275.0
2024-12-24 11:45:00,199.42,199.49,199.36,199.46,3224.0,199.42,199.49,199.36,199.46,3224.0
2024-12-24 11:50:00,199.51,199.51,199.25,199.3,3103.0,199.51,199.51,199.25,199.3,3103.0
2024-12-24 11:55:00,199.45,199.57,199.31,199.31,3603.0,199.45,199.57,199.31,199.31,3603.0
2024-12-24 12:00:00,199.32,199.37,199.26,199.29,800.0,199.32,199.37,199.26,199.29,800.0
2024-12-24 12:05:00,199.2,199.52,199.19,199.52,1254.0,199.2,199.52,199.19,199.52,1254.0
2024-12-24 12:10:00,199.49,199.49,199.33,199.34,2020.0,199.49,199.49,199.33,199.34,2020.0
2024-12-24 12:15:00,199.5,199.55,199.37,199.5,1092.0,199.5,199.55,199.37,199.5,1092.0
2024-12-24 12:20:00,199.49,199.5,199.42,199.5,1104.0,199.49,199.5,199.42,199.5,1104.0
2024-12-24 12:25:00,199.5,199.5,199.32,199.32,2296.0,199.5,199.5,199.32,199.32,2296.0
2024-12-24 12:30:00,199.27,199.41,199.24,199.26,4025.0,199.27,199.41,199.24,199.26,4025.0
2024-12-24 12:35:00,199.25,199.65,199.25,199.46,4911.0,199.25,199.65,199.25,199.46,4911.0
2024-12-24 12:40:00,199.52,199.6,199.39,199.49,3219.0,199.52,199.6,199.39,199.49,3219.0
2024-12-24 12:45:00,199.55,199.56,199.04,199.3,12487.0,199.55,199.56,199.04,199.3,12487.0
2024-12-24 12:50:00,199.41,199.77,199.33,199.59,14217.0,199.41,199.77,199.33,199.59,14217.0
2024-12-24 12:55:00,199.65,200.12,199.55,199.98,13515.0,199.65,200.12,199.55,199.98,13515.0
2024-12-26 09:30:00,198.44,200.21,198.16,200.21,7829.0,198.44,200.21,198.16,200.21,7829.0
2024-12-26 09:35:00,199.61,200.21,199.11,199.55,14212.0,199.61,200.21,199.11,199.55,14212.0
2024-12-26 09:40:00,199.55,199.95,199.01,199.55,1786.0,199.55,199.95,199.01,199.55,1786.0
2024-12-26 09:45:00,199.8,200.04,199.45,199.54,8149.0,199.8,200.04,199.45,199.54,8149.0
2024-12-26 09:50:00,200.1,200.1,199.03,199.38,4502.0,200.1,200.1,199.03,199.38,4502.0
2024-12-26 09:55:00,199.52,199.98,199.52,199.56,3956.0,199.52,199.98,199.52,199.56,3956.0
2024-12-26 10:00:00,199.56,199.79,199.46,199.79,1200.0,199.56,199.79,199.46,199.79,1200.0
2024-12-26 10:05:00,199.79,199.97,199.54,199.71,4465.0,199.79,199.97,199.54,199.71,4465.0
2024-12-26 10:10:00,199.69,199.74,199.48,199.5,5875.0,199.69,199.74,199.48,199.5,5875.0
2024-12-26 10:15:00,199.74,199.81,199.48,199.52,1016.0,199.74,199.81,199.48,199.52,1016.0
2024-12-26 10:20:00,199.51,199.62,199.28,199.42,1638.0,199.51,199.62,199.28,199.42,1638.0
2024-12-26 10:25:00,199.19,199.29,199.09,199.18,2084.0,199.19,199.29,199.09,199.18,2084.0
2024-12-26 10:30:00,199.13,199.41,199.09,199.36,2469.0,199.13,199.41,199.09,199.36,2469.0
2024-12-26 10:35:00,199.41,199.5,199.34,199.36,999.0,199.41,199.5,199.34,199.36,999.0
2024-12-26 10:40:00,199.37,199.42,198.91,199.14,6271.0,199.37,199.42,198.91,199.14,6271.0
2024-12-26 10:45:00,199.14,199.47,199.14,199.41,2100.0,199.14,199.47,199.14,199.41,2100.0
2024-12-26 10:50:00,199.29,199.62,199.29,199.62,600.0,199.29,199.62,199.29,199.62,600.0
2024-12-26 10:55:00,199.69,199.75,199.63,199.73,1708.0,199.69,199.75,199.63,199.73,1708.0
2024-12-26 11:00:00,199.64,199.77,199.56,199.77,1100.0,199.64,199.77,199.56,199.77,1100.0
2024-12-26 11:05:00,199.73,199.75,199.61,199.67,2880.0,199.73,199.75,199.61,199.67,2880.0
2024-12-26 11:10:00,199.67,199.86,199.66,199.85,2707.0,199.67,199.86,199.66,199.85,2707.0
2024-12-26 11:15:00,199.83,199.84,199.83,199.84,1200.0,199.83,199.84,199.83,199.84,1200.0
2024-12-26 11:20:00,199.75,199.98,199.75,199.87,2266.0,199.75,199.98,199.75,199.87,2266.0
2024-12-26 11:25:00,199.8,199.87,199.62,199.62,1300.0,199.8,199.87,199.62,199.62,1300.0
2024-12-26 11:30:00,199.62,199.62,199.45,199.56,1516.0,199.62,199.62,199.45,199.56,1516.0
2024-12-26 11:35:00,199.52,199.71,199.52,199.71,700.0,199.52,199.71,199.52,199.71,700.0
2024-12-26 11:40:00,199.56,199.96,199.56,199.96,5310.0,199.56,199.96,199.56,199.96,5310.0
2024-12-26 11:45:00,199.93,200.01,199.9,200.01,1927.0,199.93,200.01,199.9,200.01,1927.0
2024-12-26 11:50:00,200.0,200.09,199.92,199.92,2912.0,200.0,200.09,199.92,199.92,2912.0
2024-12-26 11:55:00,200.11,200.24,200.05,200.17,3261.0,200.11,200.24,200.05,200.17,3261.0
2024-12-26 12:00:00,200.26,200.5,200.26,200.3,1605.0,200.26,200.5,200.26,200.3,1605.0
2024-12-26 12:05:00,200.23,200.24,200.15,200.16,500.0,200.23,200.24,200.15,200.16,500.0
2024-12-26 12:10:00,199.96,200.07,199.95,200.07,2663.0,199.96,200.07,199.95,200.07,2663.0
2024-12-26 12:15:00,199.95,199.96,199.85,199.95,1017.0,199.95,199.96,199.85,199.95,1017.0
2024-12-26 12:20:00,199.93,200.0,199.92,199.96,1489.0,199.93,200.0,199.92,199.96,1489.0
2024-12-26 12:25:00,199.84,200.04,199.68,199.93,11186.0,199.84,200.04,199.68,199.93,11186.0
2024-12-26 12:30:00,200.04,200.04,199.85,199.85,1632.0,200.04,200.04,199.85,199.85,1632.0
2024-12-26 12:35:00,199.87,200.07,199.87,199.97,4703.0,199.87,200.07,199.87,199.97,4703.0
2024-12-26 12:40:00,199.89,199.99,199.86,199.95,3208.0,199.89,199.99,199.86,199.95,3208.0
2024-12-26 12:45:00,199.95,200.1,199.87,200.06,8988.0,199.95,200.1,199.87,200.06,8988.0
2024-12-26 12:50:00,200.05,200.2,200.0,200.2,7825.0,200.05,200.2,200.0,200.2,7825.0
2024-12-26 12:55:00,200.21,200.26,200.03,200.06,2931.0,200.21,200.26,200.03,200.06,2931.0
2024-12-26 13:00:00,200.06,200.13,199.97,200.06,2252.0,200.06,200.13,199.97,200.06,2252.0
2024-12-26 13:05:00,200.06,200.07,199.98,199.99,1206.0,200.06,200.07,199.98,199.99,1206.0
2024-12-26 13:10:00,200.06,200.07,199.99,200.06,2219.0,200.06,200.07,199.99,200.06,2219.0
2024-12-26 13:15:00,200.06,200.15,199.98,200.13,2942.0,200.06,200.15,199.98,200.13,2942.0
2024-12-26 13:20:00,200.09,200.18,200.09,200.18,1392.0,200.09,200.18,200.09,200.18,1392.0
2024-12-26 13:25:00,200.2,200.2,200.16,200.17,300.0,200.2,200.2,200.16,200.17,300.0
2024-12-26 13:30:00,200.13,200.17,200.04,200.06,3735.0,200.13,200.17,200.04,200.06,3735.0
2024-12-26 13:35:00,200.06,200.09,200.04,200.09,1600.0,200.06,200.09,200.04,200.09,1600.0
2024-12-26 13:40:00,200.09,200.16,200.07,200.11,3200.0,200.09,200.16,200.07,200.11,3200.0
2024-12-26 13:45:00,200.14,200.26,200.05,200.26,4047.0,200.14,200.26,200.05,200.26,4047.0
2024-12-26 13:50:00,200.11,200.32,200.11,200.32,2423.0,200.11,200.32,200.11,200.32,2423.0
2024-12-26 13:55:00,200.35,200.47,200.2,200.27,3976.0,200.35,200.47,200.2,200.27,3976.0
2024-12-26 14:00:00,200.27,200.39,200.16,200.39,1511.0,200.27,200.39,200.16,200.39,1511.0
2024-12-26 14:05:00,200.34,200.4,200.19,200.28,2992.0,200.34,200.4,200.19,200.28,2992.0
2024-12-26 14:10:00,200.19,200.29,200.18,200.27,2396.0,200.19,200.29,200.18,200.27,2396.0
2024-12-26 14:15:00,200.28,200.3,200.17,200.24,7234.0,200.28,200.3,200.17,200.24,7234.0
2024-12-26 14:20:00,200.25,200.37,200.24,200.35,4221.0,200.25,200.37,200.24,200.35,4221.0
2024-12-26 14:25:00,200.28,200.56,200.24,200.31,5714.0,200.28,200.56,200.24,200.31,5714.0
2024-12-26 14:30:00,200.31,200.33,200.22,200.33,1232.0,200.31,200.33,200.22,200.33,1232.0
2024-12-26 14:35:00,200.25,200.4,200.25,200.39,1844.0,200.25,200.4,200.25,200.39,1844.0
2024-12-26 14:40:00,200.42,200.43,200.34,200.39,4182.0,200.42,200.43,200.34,200.39,4182.0
2024-12-26 14:45:00,200.39,200.44,200.37,200.44,2146.0,200.39,200.44,200.37,200.44,2146.0
2024-12-26 14:50:00,200.36,200.48,200.31,200.46,6426.0,200.36,200.48,200.31,200.46,6426.0
2024-12-26 14:55:00,200.35,200.5,200.34,200.48,2195.0,200.35,200.5,200.34,200.48,2195.0
2024-12-26 15:00:00,200.45,200.46,200.39,200.43,2086.0,200.45,200.46,200.39,200.43,2086.0
2024-12-26 15:05:00,200.43,200.53,200.39,200.46,3765.0,200.43,200.53,200.39,200.46,3765.0
2024-12-26 15:10:00,200.49,200.63,200.45,200.63,7119.0,200.49,200.63,200.45,200.63,7119.0
2024-12-26 15:15:00,200.46,200.46,199.98,200.03,6398.0,200.46,200.46,199.98,200.03,6398.0
2024-12-26 15:20:00,200.03,200.18,200.02,200.1,6828.0,200.03,200.18,200.02,200.1,6828.0
2024-12-26 15:25:00,200.17,200.17,199.91,199.95,11288.0,200.17,200.17,199.91,199.95,11288.0
2024-12-26 15:30:00,199.91,200.01,199.75,199.97,9527.0,199.91,200.01,199.75,199.97,9527.0
2024-12-26 15:35:00,199.92,200.2,199.78,200.08,12591.0,199.92,200.2,199.78,200.08,12591.0
2024-12-26 15:40:00,200.09,200.26,200.09,200.2,5508.0,200.09,200.26,200.09,200.2,5508.0
2024-12-26 15:45:00,200.28,200.42,200.24,200.34,6541.0,200.28,200.42,200.24,200.34,6541.0
2024-12-26 15:50:00,200.37,200.57,200.29,200.49,13631.0,200.37,200.57,200.29,200.49,13631.0
2024-12-26 15:55:00,200.43,200.62,200.22,200.29,33319.0,200.43,200.62,200.22,200.29,33319.0
2024-12-27 09:30:00,198.86,199.86,198.25,199.78,6010.0,198.86,199.86,198.25,199.78,6010.0
2024-12-27 09:35:00,199.78,200.34,199.78,200.21,2127.0,199.78,200.34,199.78,200.21,2127.0
2024-12-27 09:40:00,200.8,201.2,200.48,201.11,3806.0,200.8,201.2,200.48,201.11,3806.0
2024-12-27 09:45:00,201.43,201.43,200.43,201.43,3513.0,201.43,201.43,200.43,201.43,3513.0
2024-12-27 09:50:00,200.93,200.93,200.39,200.61,2267.0,200.93,200.93,200.39,200.61,2267.0
2024-12-27 09:55:00,200.91,200.91,200.31,200.32,1041.0,200.91,200.91,200.31,200.32,1041.0
2024-12-27 10:00:00,200.59,200.6,199.81,199.81,2680.0,200.59,200.6,199.81,199.81,2680.0
2024-12-27 10:05:00,199.74,200.12,199.73,200.08,3040.0,199.74,200.12,199.73,200.08,3040.0
2024-12-27 10:10:00,199.95,200.13,199.9,200.13,800.0,199.95,200.13,199.9,200.13,800.0
2024-12-27 10:15:00,200.09,200.09,199.68,199.81,4864.0,200.09,200.09,199.68,199.81,4864.0
2024-12-27 10:20:00,199.81,199.9,199.5,199.75,6926.0,199.81,199.9,199.5,199.75,6926.0
2024-12-27 10:25:00,199.75,199.76,199.53,199.69,5348.0,199.75,199.76,199.53,199.69,5348.0
2024-12-27 10:30:00,199.69,199.74,199.3,199.5,4545.0,199.69,199.74,199.3,199.5,4545.0
2024-12-27 10:35:00,199.5,199.82,199.47,199.81,1100.0,199.5,199.82,199.47,199.81,1100.0
2024-12-27 10:40:00,199.64,199.86,199.64,199.86,2593.0,199.64,199.86,199.64,199.86,2593.0
2024-12-27 10:45:00,199.86,200.04,199.81,200.01,2750.0,199.86,200.04,199.81,200.01,2750.0
2024-12-27 10:50:00,200.03,200.2,199.91,200.11,3205.0,200.03,200.2,199.91,200.11,3205.0
2024-12-27 10:55:00,200.09,200.13,199.85,199.97,8899.0,200.09,200.13,199.85,199.97,8899.0
2024-12-27 11:00:00,199.87,199.92,199.24,199.35,7623.0,199.87,199.92,199.24,199.35,7623.0
2024-12-27 11:05:00,199.29,199.42,199.29,199.42,200.0,199.29,199.42,199.29,199.42,200.0
2024-12-27 11:10:00,199.26,199.26,199.26,199.26,200.0,199.26,199.26,199.26,199.26,200.0
2024-12-27 11:15:00,199.17,199.27,199.03,199.23,4870.0,199.17,199.27,199.03,199.23,4870.0
2024-12-27 11:20:00,199.0,199.42,199.0,199.42,1134.0,199.0,199.42,199.0,199.42,1134.0
2024-12-27 11:25:00,199.67,199.67,199.56,199.62,800.0,199.67,199.67,199.56,199.62,800.0
2024-12-27 11:30:00,199.62,199.99,199.6,199.81,1200.0,199.62,199.99,199.6,199.81,1200.0
2024-12-27 11:35:00,199.63,200.25,199.63,200.07,2413.0,199.63,200.25,199.63,200.07,2413.0
2024-12-27 11:40:00,200.0,200.01,199.63,199.63,1053.0,200.0,200.01,199.63,199.63,1053.0
2024-12-27 11:45:00,199.63,199.63,199.36,199.36,763.0,199.63,199.63,199.36,199.36,763.0
2024-12-27 11:50:00,199.19,199.19,198.97,198.97,700.0,199.19,199.19,198.97,198.97,700.0
2024-12-27 11:55:00,199.09,199.22,199.06,199.14,2713.0,199.09,199.22,199.06,199.14,2713.0
2024-12-27 12:00:00,199.13,199.15,199.01,199.13,3058.0,199.13,199.15,199.01,199.13,3058.0
2024-12-27 12:05:00,199.09,199.19,198.94,199.19,9135.0,199.09,199.19,198.94,199.19,9135.0
2024-12-27 12:10:00,199.1,199.1,199.0,199.05,813.0,199.1,199.1,199.0,199.05,813.0
2024-12-27 12:15:00,199.09,199.26,198.92,198.92,1049.0,199.09,199.26,198.92,198.92,1049.0
2024-12-27 12:20:00,198.9,199.02,198.83,199.01,1535.0,198.9,199.02,198.83,199.01,1535.0
2024-12-27 12:25:00,198.89,198.89,198.79,198.79,600.0,198.89,198.89,198.79,198.79,600.0
2024-12-27 12:30:00,198.63,198.88,198.63,198.75,2171.0,198.63,198.88,198.63,198.75,2171.0
2024-12-27 12:35:00,198.75,198.77,198.62,198.71,1954.0,198.75,198.77,198.62,198.71,1954.0
2024-12-27 12:40:00,198.68,198.78,198.63,198.77,3291.0,198.68,198.78,198.63,198.77,3291.0
2024-12-27 12:45:00,198.62,198.63,198.62,198.62,703.0,198.62,198.63,198.62,198.62,703.0
2024-12-27 12:50:00,198.7,198.88,198.7,198.88,200.0,198.7,198.88,198.7,198.88,200.0
2024-12-27 12:55:00,199.02,199.06,198.85,199.06,720.0,199.02,199.06,198.85,199.06,720.0
2024-12-27 13:00:00,199.07,199.1,198.79,199.1,330.0,199.07,199.1,198.79,199.1,330.0
2024-12-27 13:05:00,199.08,199.19,199.07,199.08,620.0,199.08,199.19,199.07,199.08,620.0
2024-12-27 13:10:00,199.08,199.08,199.08,199.08,0.0,199.08,199.08,199.08,199.08,0.0
2024-12-27 13:15:00,199.04,199.18,198.99,199.0,1785.0,199.04,199.18,198.99,199.0,1785.0
2024-12-27 13:20:00,199.09,199.1,198.95,198.98,700.0,199.09,199.1,198.95,198.98,700.0
2024-12-27 13:25:00,199.2,199.2,199.15,199.15,400.0,199.2,199.2,199.15,199.15,400.0
2024-12-27 13:30:00,198.94,199.15,198.94,199.15,1401.0,198.94,199.15,198.94,199.15,1401.0
2024-12-27 13:35:00,199.16,199.27,199.16,199.2,600.0,199.16,199.27,199.16,199.2,600.0
2024-12-27 13:40:00,199.34,199.47,199.3,199.36,492.0,199.34,199.47,199.3,199.36,492.0
2024-12-27 13:45:00,199.26,199.26,199.24,199.24,1000.0,199.26,199.26,199.24,199.24,1000.0
2024-12-27 13:50:00,199.34,199.47,199.34,199.46,930.0,199.34,199.47,199.34,199.46,930.0
2024-12-27 13:55:00,199.62,199.63,199.45,199.45,2315.0,199.62,199.63,199.45,199.45,2315.0
2024-12-27 14:00:00,199.45,199.49,199.38,199.49,1366.0,199.45,199.49,199.38,199.49,1366.0
2024-12-27 14:05:00,199.38,199.63,199.37,199.61,1194.0,199.38,199.63,199.37,199.61,1194.0
2024-12-27 14:10:00,199.67,199.93,199.64,199.84,2026.0,199.67,199.93,199.64,199.84,2026.0
2024-12-27 14:15:00,199.89,199.89,199.66,199.68,1255.0,199.89,199.89,199.66,199.68,1255.0
2024-12-27 14:20:00,199.87,199.87,199.74,199.74,603.0,199.87,199.87,199.74,199.74,603.0
2024-12-27 14:25:00,199.82,199.83,199.66,199.66,935.0,199.82,199.83,199.66,199.66,935.0
2024-12-27 14:30:00,199.66,199.68,199.51,199.52,1146.0,199.66,199.68,199.51,199.52,1146.0
2024-12-27 14:35:00,199.55,199.72,199.55,199.72,200.0,199.55,199.72,199.55,199.72,200.0
2024-12-27 14:40:00,199.75,199.76,199.64,199.68,1717.0,199.75,199.76,199.64,199.68,1717.0
2024-12-27 14:45:00,199.82,199.9,199.58,199.74,3115.0,199.82,199.9,199.58,199.74,3115.0
2024-12-27 14:50:00,199.7,199.93,199.69,199.93,616.0,199.7,199.93,199.69,199.93,616.0
2024-12-27 14:55:00,199.86,200.11,199.85,199.96,1500.0,199.86,200.11,199.85,199.96,1500.0
2024-12-27 15:00:00,199.97,199.97,199.84,199.84,717.0,199.97,199.97,199.84,199.84,717.0
2024-12-27 15:05:00,199.69,199.69,199.52,199.64,1951.0,199.69,199.69,199.52,199.64,1951.0
2024-12-27 15:10:00,199.5,199.5,198.94,198.94,5109.0,199.5,199.5,198.94,198.94,5109.0
2024-12-27 15:15:00,199.04,199.17,199.0,199.04,2902.0,199.04,199.17,199.0,199.04,2902.0
2024-12-27 15:20:00,199.01,199.21,198.92,199.21,4439.0,199.01,199.21,198.92,199.21,4439.0
2024-12-27 15:25:00,199.23,199.27,199.11,199.23,1300.0,199.23,199.27,199.11,199.23,1300.0
2024-12-27 15:30:00,199.11,199.16,199.05,199.1,3209.0,199.11,199.16,199.05,199.1,3209.0
2024-12-27 15:35:00,199.02,199.08,198.94,199.08,2613.0,199.02,199.08,198.94,199.08,2613.0
2024-12-27 15:40:00,199.06,199.06,198.61,198.64,9335.0,199.06,199.06,198.61,198.64,9335.0
2024-12-27 15:45:00,198.61,199.05,198.6,199.05,5727.0,198.61,199.05,198.6,199.05,5727.0
2024-12-27 15:50:00,199.13,199.67,198.99,199.41,10496.0,199.13,199.67,198.99,199.41,10496.0
2024-12-27 15:55:00,199.52,199.52,199.11,199.45,29123.0,199.52,199.52,199.11,199.45,29123.0
2024-12-30 09:30:00,197.05,198.29,195.81,195.81,11296.0,197.05,198.29,195.81,195.81,11296.0
2024-12-30 09:35:00,196.28,196.28,195.55,196.05,2320.0,196.28,196.28,195.55,196.05,2320.0
2024-12-30 09:40:00,196.37,196.37,195.03,195.83,5051.0,196.37,196.37,195.03,195.83,5051.0
2024-12-30 09:45:00,195.59,195.68,194.81,195.06,4337.0,195.59,195.68,194.81,195.06,4337.0
2024-12-30 09:50:00,195.06,195.38,194.63,194.93,4241.0,195.06,195.38,194.63,194.93,4241.0
2024-12-30 09:55:00,195.16,195.29,194.87,194.87,3394.0,195.16,195.29,194.87,194.87,3394.0
2024-12-30 10:00:00,194.86,195.64,194.84,195.64,6633.0,194.86,195.64,194.84,195.64,6633.0
2024-12-30 10:05:00,195.81,195.93,195.22,195.45,2866.0,195.81,195.93,195.22,195.45,2866.0
2024-12-30 10:10:00,195.22,195.61,195.19,195.43,3516.0,195.22,195.61,195.19,195.43,3516.0
2024-12-30 10:15:00,195.25,195.33,194.93,195.19,3504.0,195.25,195.33,194.93,195.19,3504.0
2024-12-30 10:20:00,195.44,195.58,195.03,195.22,2167.0,195.44,195.58,195.03,195.22,2167.0
2024-12-30 10:25:00,195.13,195.51,195.13,195.48,4983.0,195.13,195.51,195.13,195.48,4983.0
2024-12-30 10:30:00,195.32,195.47,195.13,195.37,4080.0,195.32,195.47,195.13,195.37,4080.0
2024-12-30 10:35:00,195.48,195.51,195.2,195.51,2734.0,195.48,195.51,195.2,195.51,2734.0
2024-12-30 10:40:00,195.64,196.08,195.62,196.06,1339.0,195.64,196.08,195.62,196.06,1339.0
2024-12-30 10:45:00,196.26,196.36,195.9,195.98,2558.0,196.26,196.36,195.9,195.98,2558.0
2024-12-30 10:50:00,196.12,196.32,196.04,196.23,2579.0,196.12,196.32,196.04,196.23,2579.0
2024-12-30 10:55:00,196.35,196.93,196.35,196.86,2887.0,196.35,196.93,196.35,196.86,2887.0
2024-12-30 11:00:00,196.67,196.77,196.48,196.66,2589.0,196.67,196.77,196.48,196.66,2589.0
2024-12-30 11:05:00,196.64,197.11,196.64,196.96,8734.0,196.64,197.11,196.64,196.96,8734.0
2024-12-30 11:10:00,197.0,197.14,196.93,197.0,2550.0,197.0,197.14,196.93,197.0,2550.0
2024-12-30 11:15:00,197.0,197.17,196.93,197.0,2879.0,197.0,197.17,196.93,197.0,2879.0
2024-12-30 11:20:00,197.0,197.01,196.75,196.9,500.0,197.0,197.01,196.75,196.9,500.0
2024-12-30 11:25:00,196.9,197.06,196.76,196.76,4673.0,196.9,197.06,196.76,196.76,4673.0
2024-12-30 11:30:00,196.97,196.98,196.75,196.76,2913.0,196.97,196.98,196.75,196.76,2913.0
2024-12-30 11:35:00,196.84,197.2,196.83,197.2,2006.0,196.84,197.2,196.83,197.2,2006.0
2024-12-30 11:40:00,197.1,197.48,197.1,197.48,1498.0,197.1,197.48,197.1,197.48,1498.0
2024-12-30 11:45:00,197.41,197.49,196.75,196.75,4391.0,197.41,197.49,196.75,196.75,4391.0
2024-12-30 11:50:00,196.74,197.03,196.74,196.86,600.0,196.74,197.03,196.74,196.86,600.0
2024-12-30 11:55:00,197.04,197.13,197.04,197.05,1719.0,197.04,197.13,197.04,197.05,1719.0
2024-12-30 12:00:00,196.98,197.21,196.98,197.2,1100.0,196.98,197.21,196.98,197.2,1100.0
2024-12-30 12:05:00,197.23,197.23,197.09,197.18,650.0,197.23,197.23,197.09,197.18,650.0
2024-12-30 12:10:00,197.13,197.42,197.13,197.42,1523.0,197.13,197.42,197.13,197.42,1523.0
2024-12-30 12:15:00,197.28,197.28,197.06,197.13,1392.0,197.28,197.28,197.06,197.13,1392.0
2024-12-30 12:20:00,197.15,197.45,197.08,197.08,5237.0,197.15,197.45,197.08,197.08,5237.0
2024-12-30 12:25:00,197.12,197.24,197.12,197.14,762.0,197.12,197.24,197.12,197.14,762.0
2024-12-30 12:30:00,197.17,197.18,196.96,197.18,2519.0,197.17,197.18,196.96,197.18,2519.0
2024-12-30 12:35:00,197.33,197.46,197.33,197.4,600.0,197.33,197.46,197.33,197.4,600.0
2024-12-30 12:40:00,197.34,197.48,197.34,197.34,1203.0,197.34,197.48,197.34,197.34,1203.0
2024-12-30 12:45:00,197.36,197.64,197.36,197.63,972.0,197.36,197.64,197.36,197.63,972.0
2024-12-30 12:50:00,197.56,197.67,197.52,197.55,705.0,197.56,197.67,197.52,197.55,705.0
2024-12-30 12:55:00,197.54,197.61,197.17,197.61,2764.0,197.54,197.61,197.17,197.61,2764.0
2024-12-30 13:00:00,197.57,197.59,197.45,197.45,1099.0,197.57,197.59,197.45,197.45,1099.0
2024-12-30 13:05:00,197.51,197.66,197.45,197.56,824.0,197.51,197.66,197.45,197.56,824.0
2024-12-30 13:10:00,197.7,198.07,197.7,198.06,2390.0,197.7,198.07,197.7,198.06,2390.0
2024-12-30 13:15:00,198.06,198.16,197.87,197.9,2740.0,198.06,198.16,197.87,197.9,2740.0
2024-12-30 13:20:00,198.01,198.01,197.78,197.85,1826.0,198.01,198.01,197.78,197.85,1826.0
2024-12-30 13:25:00,197.82,197.85,197.54,197.8,2535.0,197.82,197.85,197.54,197.8,2535.0
2024-12-30 13:30:00,197.66,197.85,197.66,197.75,2290.0,197.66,197.85,197.66,197.75,2290.0
2024-12-30 13:35:00,197.83,197.84,197.64,197.83,3614.0,197.83,197.84,197.64,197.83,3614.0
2024-12-30 13:40:00,197.82,198.06,197.82,198.06,978.0,197.82,198.06,197.82,198.06,978.0
2024-12-30 13:45:00,197.99,198.15,197.97,198.12,2556.0,197.99,198.15,197.97,198.12,2556.0
2024-12-30 13:50:00,198.14,198.26,198.13,198.19,1359.0,198.14,198.26,198.13,198.19,1359.0
2024-12-30 13:55:00,198.19,198.26,198.15,198.2,1829.0,198.19,198.26,198.15,198.2,1829.0
2024-12-30 14:00:00,198.2,198.35,198.2,198.26,3897.0,198.2,198.35,198.2,198.26,3897.0
2024-12-30 14:05:00,198.19,198.19,197.81,197.9,1816.0,198.19,198.19,197.81,197.9,1816.0
2024-12-30 14:10:00,197.98,197.99,197.75,197.89,3403.0,197.98,197.99,197.75,197.89,3403.0
2024-12-30 14:15:00,197.83,197.86,197.75,197.78,3582.0,197.83,197.86,197.75,197.78,3582.0
2024-12-30 14:20:00,197.78,197.78,197.46,197.53,5800.0,197.78,197.78,197.46,197.53,5800.0
2024-12-30 14:25:00,197.55,197.65,197.49,197.59,4616.0,197.55,197.65,197.49,197.59,4616.0
2024-12-30 14:30:00,197.61,197.75,197.59,197.64,3359.0,197.61,197.75,197.59,197.64,3359.0
2024-12-30 14:35:00,197.64,197.64,197.4,197.5,2460.0,197.64,197.64,197.4,197.5,2460.0
2024-12-30 14:40:00,197.5,197.68,197.49,197.63,2952.0,197.5,197.68,197.49,197.63,2952.0
2024-12-30 14:45:00,197.57,197.65,197.55,197.58,3196.0,197.57,197.65,197.55,197.58,3196.0
2024-12-30 14:50:00,197.63,197.79,197.56,197.76,3024.0,197.63,197.79,197.56,197.76,3024.0
2024-12-30 14:55:00,197.85,197.85,197.71,197.77,1573.0,197.85,197.85,197.71,197.77,1573.0
2024-12-30 15:00:00,197.73,197.77,197.6,197.6,2533.0,197.73,197.77,197.6,197.6,2533.0
2024-12-30 15:05:00,197.56,197.7,197.51,197.63,1837.0,197.56,197.7,197.51,197.63,1837.0
2024-12-30 15:10:00,197.74,197.8,197.56,197.66,6738.0,197.74,197.8,197.56,197.66,6738.0
2024-12-30 15:15:00,197.56,197.82,197.56,197.81,3248.0,197.56,197.82,197.56,197.81,3248.0
2024-12-30 15:20:00,197.81,198.13,197.74,197.95,5687.0,197.81,198.13,197.74,197.95,5687.0
2024-12-30 15:25:00,197.95,197.97,197.73,197.73,1820.0,197.95,197.97,197.73,197.73,1820.0
2024-12-30 15:30:00,197.75,197.76,197.6,197.69,4191.0,197.75,197.76,197.6,197.69,4191.0
2024-12-30 15:35:00,197.71,197.78,197.68,197.75,6553.0,197.71,197.78,197.68,197.75,6553.0
2024-12-30 15:40:00,197.78,197.98,197.71,197.9,15758.0,197.78,197.98,197.71,197.9,15758.0
2024-12-30 15:45:00,197.94,198.32,197.94,198.1,8838.0,197.94,198.32,197.94,198.1,8838.0
2024-12-30 15:50:00,198.17,198.35,197.96,197.96,7209.0,198.17,198.35,197.96,197.96,7209.0
2024-12-30 15:55:00,197.93,197.93,197.43,197.45,39211.0,197.93,197.93,197.43,197.45,39211.0
2024-12-31 09:30:00,198.34,199.19,198.34,198.47,7708.0,198.34,199.19,198.34,198.47,7708.0
2024-12-31 09:35:00,198.84,198.87,198.48,198.87,2215.0,198.84,198.87,198.48,198.87,2215.0
2024-12-31 09:40:00,198.52,198.68,197.79,198.6,3191.0,198.52,198.68,197.79,198.6,3191.0
2024-12-31 09:45:00,198.8,199.27,198.46,198.46,5670.0,198.8,199.27,198.46,198.46,5670.0
2024-12-31 09:50:00,198.52,198.52,198.02,198.35,1500.0,198.52,198.52,198.02,198.35,1500.0
2024-12-31 09:55:00,198.18,198.59,198.17,198.59,858.0,198.18,198.59,198.17,198.59,858.0
2024-12-31 10:00:00,198.52,198.77,198.19,198.2,4631.0,198.52,198.77,198.19,198.2,4631.0
2024-12-31 10:05:00,198.25,198.48,197.97,198.12,7447.0,198.25,198.48,197.97,198.12,7447.0
2024-12-31 10:10:00,198.0,198.34,198.0,198.2,2200.0,198.0,198.34,198.0,198.2,2200.0
2024-12-31 10:15:00,198.2,198.61,198.2,198.59,2334.0,198.2,198.61,198.2,198.59,2334.0
2024-12-31 10:20:00,198.7,198.8,198.54,198.62,1728.0,198.7,198.8,198.54,198.62,1728.0
2024-12-31 10:25:00,198.55,198.55,198.16,198.38,2387.0,198.55,198.55,198.16,198.38,2387.0
2024-12-31 10:30:00,198.38,198.38,198.04,198.04,897.0,198.38,198.38,198.04,198.04,897.0
2024-12-31 10:35:00,198.03,198.52,197.92,198.43,2480.0,198.03,198.52,197.92,198.43,2480.0
2024-12-31 10:40:00,198.54,198.8,198.45,198.59,1100.0,198.54,198.8,198.45,198.59,1100.0
2024-12-31 10:45:00,198.45,198.64,198.26,198.64,2564.0,198.45,198.64,198.26,198.64,2564.0
2024-12-31 10:50:00,198.47,198.47,198.13,198.13,1811.0,198.47,198.47,198.13,198.13,1811.0
2024-12-31 10:55:00,198.02,198.13,197.51,197.51,4852.0,198.02,198.13,197.51,197.51,4852.0
2024-12-31 11:00:00,197.5,197.64,197.36,197.38,18306.0,197.5,197.64,197.36,197.38,18306.0
2024-12-31 11:05:00,197.48,197.81,197.4,197.44,2038.0,197.48,197.81,197.4,197.44,2038.0
2024-12-31 11:10:00,197.47,197.7,197.36,197.61,2729.0,197.47,197.7,197.36,197.61,2729.0
2024-12-31 11:15:00,197.61,197.75,197.43,197.59,2398.0,197.61,197.75,197.43,197.59,2398.0
2024-12-31 11:20:00,197.44,197.75,197.42,197.57,1778.0,197.44,197.75,197.42,197.57,1778.0
2024-12-31 11:25:00,197.72,197.72,197.37,197.44,2361.0,197.72,197.72,197.37,197.44,2361.0
2024-12-31 11:30:00,197.44,197.44,197.23,197.31,1695.0,197.44,197.44,197.23,197.31,1695.0
2024-12-31 11:35:00,197.3,197.44,197.21,197.28,1100.0,197.3,197.44,197.21,197.28,1100.0
2024-12-31 11:40:00,197.28,197.65,197.28,197.4,2781.0,197.28,197.65,197.28,197.4,2781.0
2024-12-31 11:45:00,197.39,197.47,197.14,197.28,3741.0,197.39,197.47,197.14,197.28,3741.0
2024-12-31 11:50:00,197.3,197.3,197.07,197.1,1728.0,197.3,197.3,197.07,197.1,1728.0
2024-12-31 11:55:00,197.07,197.07,196.87,196.87,1341.0,197.07,197.07,196.87,196.87,1341.0
2024-12-31 12:00:00,196.86,197.09,196.53,197.09,11159.0,196.86,197.09,196.53,197.09,11159.0
2024-12-31 12:05:00,197.14,197.27,197.08,197.15,700.0,197.14,197.27,197.08,197.15,700.0
2024-12-31 12:10:00,197.27,197.27,196.96,197.11,3380.0,197.27,197.27,196.96,197.11,3380.0
2024-12-31 12:15:00,197.16,197.22,196.97,196.99,2325.0,197.16,197.22,196.97,196.99,2325.0
2024-12-31 12:20:00,197.0,197.07,196.69,196.7,1257.0,197.0,197.07,196.69,196.7,1257.0
2024-12-31 12:25:00,196.72,196.94,196.72,196.94,602.0,196.72,196.94,196.72,196.94,602.0
2024-12-31 12:30:00,196.68,196.88,196.49,196.59,4719.0,196.68,196.88,196.49,196.59,4719.0
2024-12-31 12:35:00,196.61,196.76,196.59,196.74,1478.0,196.61,196.76,196.59,196.74,1478.0
2024-12-31 12:40:00,196.74,196.82,196.53,196.82,2445.0,196.74,196.82,196.53,196.82,2445.0
2024-12-31 12:45:00,196.67,196.77,196.31,196.61,17938.0,196.67,196.77,196.31,196.61,17938.0
2024-12-31 12:50:00,196.72,197.0,196.71,196.85,3021.0,196.72,197.0,196.71,196.85,3021.0
2024-12-31 12:55:00,196.85,197.22,196.85,197.03,3191.0,196.85,197.22,196.85,197.03,3191.0
2024-12-31 13:00:00,197.1,197.2,196.97,196.97,3075.0,197.1,197.2,196.97,196.97,3075.0
2024-12-31 13:05:00,197.18,197.18,196.7,196.7,1936.0,197.18,197.18,196.7,196.7,1936.0
2024-12-31 13:10:00,197.0,197.0,196.71,196.71,301.0,197.0,197.0,196.71,196.71,301.0
2024-12-31 13:15:00,196.57,196.63,196.38,196.53,2222.0,196.57,196.63,196.38,196.53,2222.0
2024-12-31 13:20:00,196.46,196.46,195.92,195.92,4514.0,196.46,196.46,195.92,195.92,4514.0
2024-12-31 13:25:00,195.92,196.06,195.92,195.96,650.0,195.92,196.06,195.92,195.96,650.0
2024-12-31 13:30:00,196.06,196.3,195.92,196.3,2623.0,196.06,196.3,195.92,196.3,2623.0
2024-12-31 13:35:00,196.54,196.54,196.05,196.13,2616.0,196.54,196.54,196.05,196.13,2616.0
2024-12-31 13:40:00,196.22,196.49,196.06,196.48,4245.0,196.22,196.49,196.06,196.48,4245.0
2024-12-31 13:45:00,196.6,196.6,196.32,196.45,4059.0,196.6,196.6,196.32,196.45,4059.0
2024-12-31 13:50:00,196.57,196.6,196.42,196.58,1099.0,196.57,196.6,196.42,196.58,1099.0
2024-12-31 13:55:00,196.47,196.55,196.18,196.28,3281.0,196.47,196.55,196.18,196.28,3281.0
2024-12-31 14:00:00,196.24,196.24,195.93,196.04,1815.0,196.24,196.24,195.93,196.04,1815.0
2024-12-31 14:05:00,196.12,196.3,196.12,196.29,1940.0,196.12,196.3,196.12,196.29,1940.0
2024-12-31 14:10:00,196.37,196.55,196.32,196.41,1400.0,196.37,196.55,196.32,196.41,1400.0
2024-12-31 14:15:00,196.39,196.39,196.01,196.01,1554.0,196.39,196.39,196.01,196.01,1554.0
2024-12-31 14:20:00,195.79,195.98,195.55,195.73,2050.0,195.79,195.98,195.55,195.73,2050.0
2024-12-31 14:25:00,195.99,196.12,195.89,195.91,924.0,195.99,196.12,195.89,195.91,924.0
2024-12-31 14:30:00,195.82,195.86,195.65,195.65,3523.0,195.82,195.86,195.65,195.65,3523.0
2024-12-31 14:35:00,195.66,195.79,195.66,195.72,2168.0,195.66,195.79,195.66,195.72,2168.0
2024-12-31 14:40:00,195.65,195.82,195.65,195.81,1593.0,195.65,195.82,195.65,195.81,1593.0
2024-12-31 14:45:00,195.86,195.98,195.65,195.79,4474.0,195.86,195.98,195.65,195.79,4474.0
2024-12-31 14:50:00,195.83,196.17,195.75,195.96,1254.0,195.83,196.17,195.75,195.96,1254.0
2024-12-31 14:55:00,196.06,196.07,196.04,196.07,576.0,196.06,196.07,196.04,196.07,576.0
2024-12-31 15:00:00,196.07,196.15,196.07,196.09,600.0,196.07,196.15,196.07,196.09,600.0
2024-12-31 15:05:00,196.09,196.44,196.09,196.37,1398.0,196.09,196.44,196.09,196.37,1398.0
2024-12-31 15:10:00,196.33,196.33,195.79,195.8,3591.0,196.33,196.33,195.79,195.8,3591.0
2024-12-31 15:15:00,195.76,195.87,195.45,195.71,5832.0,195.76,195.87,195.45,195.71,5832.0
2024-12-31 15:20:00,195.8,196.15,195.79,195.96,2881.0,195.8,196.15,195.79,195.96,2881.0
2024-12-31 15:25:00,196.03,196.59,196.03,196.56,7823.0,196.03,196.59,196.03,196.56,7823.0
2024-12-31 15:30:00,196.52,196.52,196.06,196.06,5684.0,196.52,196.52,196.06,196.06,5684.0
2024-12-31 15:35:00,196.12,196.55,195.98,195.98,8214.0,196.12,196.55,195.98,195.98,8214.0
2024-12-31 15:40:00,195.96,196.24,195.79,196.15,5852.0,195.96,196.24,195.79,196.15,5852.0
2024-12-31 15:45:00,196.15,196.33,196.01,196.29,4403.0,196.15,196.33,196.01,196.29,4403.0
2024-12-31 15:50:00,196.33,196.44,196.17,196.27,12763.0,196.33,196.44,196.17,196.27,12763.0
2024-12-31 15:55:00,196.35,196.62,196.17,196.53,43354.0,196.35,196.62,196.17,196.53,43354.0
2025-01-02 09:30:00,198.82,198.82,197.33,198.8,8202.0,198.82,198.82,197.33,198.8,8202.0
2025-01-02 09:35:00,197.57,198.58,196.81,197.82,5698.0,197.57,198.58,196.81,197.82,5698.0
2025-01-02 09:40:00,197.89,197.89,197.42,197.75,924.0,197.89,197.89,197.42,197.75,924.0
2025-01-02 09:45:00,197.47,198.79,197.08,198.51,2292.0,197.47,198.79,197.08,198.51,2292.0
2025-01-02 09:50:00,198.4,198.94,198.4,198.62,2205.0,198.4,198.94,198.4,198.62,2205.0
2025-01-02 09:55:00,198.52,198.53,198.23,198.3,3290.0,198.52,198.53,198.23,198.3,3290.0
2025-01-02 10:00:00,198.68,198.68,198.07,198.08,2424.0,198.68,198.68,198.07,198.08,2424.0
2025-01-02 10:05:00,198.14,198.28,197.95,198.27,3255.0,198.14,198.28,197.95,198.27,3255.0
2025-01-02 10:10:00,198.33,198.5,198.28,198.41,1010.0,198.33,198.5,198.28,198.41,1010.0
2025-01-02 10:15:00,198.63,198.93,198.48,198.67,1774.0,198.63,198.93,198.48,198.67,1774.0
2025-01-02 10:20:00,198.64,198.68,198.18,198.19,1122.0,198.64,198.68,198.18,198.19,1122.0
2025-01-02 10:25:00,198.2,198.35,198.18,198.18,663.0,198.2,198.35,198.18,198.18,663.0
2025-01-02 10:30:00,198.12,198.22,197.73,198.07,1944.0,198.12,198.22,197.73,198.07,1944.0
2025-01-02 10:35:00,198.29,198.37,198.03,198.03,1600.0,198.29,198.37,198.03,198.03,1600.0
2025-01-02 10:40:00,198.02,198.02,197.85,197.93,1400.0,198.02,198.02,197.85,197.93,1400.0
2025-01-02 10:45:00,197.93,197.94,197.56,197.67,942.0,197.93,197.94,197.56,197.67,942.0
2025-01-02 10:50:00,197.77,198.13,197.72,197.87,1712.0,197.77,198.13,197.72,197.87,1712.0
2025-01-02 10:55:00,198.04,198.04,197.65,197.65,1100.0,198.04,198.04,197.65,197.65,1100.0
2025-01-02 11:00:00,197.76,197.76,197.19,197.19,200.0,197.76,197.76,197.19,197.19,200.0
2025-01-02 11:05:00,197.08,197.16,196.97,196.97,730.0,197.08,197.16,196.97,196.97,730.0
2025-01-02 11:10:00,196.97,196.97,196.92,196.92,800.0,196.97,196.97,196.92,196.92,800.0
2025-01-02 11:15:00,196.78,196.95,196.78,196.95,668.0,196.78,196.95,196.78,196.95,668.0
2025-01-02 11:20:00,196.86,197.1,196.56,197.1,1852.0,196.86,197.1,196.56,197.1,1852.0
2025-01-02 11:25:00,197.11,197.14,196.74,196.97,11868.0,197.11,197.14,196.74,196.97,11868.0
2025-01-02 11:30:00,196.91,196.91,196.9,196.9,700.0,196.91,196.91,196.9,196.9,700.0
2025-01-02 11:35:00,197.16,197.31,197.02,197.31,1191.0,197.16,197.31,197.02,197.31,1191.0
2025-01-02 11:40:00,197.58,197.58,197.39,197.39,500.0,197.58,197.58,197.39,197.39,500.0
2025-01-02 11:45:00,197.41,197.48,197.13,197.13,5586.0,197.41,197.48,197.13,197.13,5586.0
2025-01-02 11:50:00,197.36,197.36,196.87,196.92,10249.0,197.36,197.36,196.87,196.92,10249.0
2025-01-02 11:55:00,196.95,196.96,196.6,196.87,6398.0,196.95,196.96,196.6,196.87,6398.0
2025-01-02 12:00:00,196.74,197.04,196.74,196.88,1236.0,196.74,197.04,196.74,196.88,1236.0
2025-01-02 12:05:00,196.99,197.06,196.93,196.93,1052.0,196.99,197.06,196.93,196.93,1052.0
2025-01-02 12:10:00,196.98,196.98,196.75,196.76,4141.0,196.98,196.98,196.75,196.76,4141.0
2025-01-02 12:15:00,196.76,196.76,196.18,196.19,3766.0,196.76,196.76,196.18,196.19,3766.0
2025-01-02 12:20:00,196.19,196.19,195.92,195.92,1781.0,196.19,196.19,195.92,195.92,1781.0
2025-01-02 12:25:00,195.75,195.77,195.31,195.31,3392.0,195.75,195.77,195.31,195.31,3392.0
2025-01-02 12:30:00,195.37,195.42,195.09,195.35,3881.0,195.37,195.42,195.09,195.35,3881.0
2025-01-02 12:35:00,195.34,195.45,195.06,195.12,1372.0,195.34,195.45,195.06,195.12,1372.0
2025-01-02 12:40:00,195.12,195.37,195.0,195.3,3951.0,195.12,195.37,195.0,195.3,3951.0
2025-01-02 12:45:00,195.42,195.67,195.32,195.49,4601.0,195.42,195.67,195.32,195.49,4601.0
2025-01-02 12:50:00,195.49,195.92,195.42,195.84,4347.0,195.49,195.92,195.42,195.84,4347.0
2025-01-02 12:55:00,195.97,196.13,195.97,196.05,941.0,195.97,196.13,195.97,196.05,941.0
2025-01-02 13:00:00,195.94,195.94,195.59,195.63,981.0,195.94,195.94,195.59,195.63,981.0
2025-01-02 13:05:00,195.46,195.74,195.46,195.7,1950.0,195.46,195.74,195.46,195.7,1950.0
2025-01-02 13:10:00,195.5,195.5,195.07,195.07,1334.0,195.5,195.5,195.07,195.07,1334.0
2025-01-02 13:15:00,194.92,195.09,194.9,195.04,2338.0,194.92,195.09,194.9,195.04,2338.0
2025-01-02 13:20:00,195.15,195.21,194.76,194.93,1817.0,195.15,195.21,194.76,194.93,1817.0
2025-01-02 13:25:00,194.93,195.01,194.76,194.93,1315.0,194.93,195.01,194.76,194.93,1315.0
2025-01-02 13:30:00,194.76,195.07,194.72,194.92,21811.0,194.76,195.07,194.72,194.92,21811.0
2025-01-02 13:35:00,194.94,195.17,194.91,195.01,2079.0,194.94,195.17,194.91,195.01,2079.0
2025-01-02 13:40:00,194.86,194.9,194.68,194.9,1775.0,194.86,194.9,194.68,194.9,1775.0
2025-01-02 13:45:00,194.64,194.7,194.43,194.56,2134.0,194.64,194.7,194.43,194.56,2134.0
2025-01-02 13:50:00,194.57,194.64,194.43,194.5,747.0,194.57,194.64,194.43,194.5,747.0
2025-01-02 13:55:00,194.5,194.78,194.47,194.78,2577.0,194.5,194.78,194.47,194.78,2577.0
2025-01-02 14:00:00,194.75,195.06,194.65,195.06,2345.0,194.75,195.06,194.65,195.06,2345.0
2025-01-02 14:05:00,195.13,195.13,194.76,194.94,2265.0,195.13,195.13,194.76,194.94,2265.0
2025-01-02 14:10:00,194.83,194.83,194.61,194.61,1327.0,194.83,194.83,194.61,194.61,1327.0
2025-01-02 14:15:00,194.78,194.78,194.5,194.5,3024.0,194.78,194.78,194.5,194.5,3024.0
2025-01-02 14:20:00,194.75,194.75,194.44,194.72,2687.0,194.75,194.75,194.44,194.72,2687.0
2025-01-02 14:25:00,194.69,195.0,194.69,194.87,2846.0,194.69,195.0,194.69,194.87,2846.0
2025-01-02 14:30:00,194.8,194.83,194.52,194.52,4089.0,194.8,194.83,194.52,194.52,4089.0
2025-01-02 14:35:00,194.41,194.66,194.28,194.54,3687.0,194.41,194.66,194.28,194.54,3687.0
2025-01-02 14:40:00,194.66,194.8,194.48,194.48,1689.0,194.66,194.8,194.48,194.48,1689.0
2025-01-02 14:45:00,194.5,194.81,194.39,194.7,2300.0,194.5,194.81,194.39,194.7,2300.0
2025-01-02 14:50:00,194.69,194.91,194.61,194.76,1757.0,194.69,194.91,194.61,194.76,1757.0
2025-01-02 14:55:00,194.76,194.76,194.3,194.3,2018.0,194.76,194.76,194.3,194.3,2018.0
2025-01-02 15:00:00,194.31,195.0,194.31,195.0,3369.0,194.31,195.0,194.31,195.0,3369.0
2025-01-02 15:05:00,195.05,195.17,194.97,195.17,2712.0,195.05,195.17,194.97,195.17,2712.0
2025-01-02 15:10:00,195.22,195.49,195.16,195.45,3540.0,195.22,195.49,195.16,195.45,3540.0
2025-01-02 15:15:00,195.31,195.47,195.25,195.47,2021.0,195.31,195.47,195.25,195.47,2021.0
2025-01-02 15:20:00,195.27,195.51,195.26,195.41,1975.0,195.27,195.51,195.26,195.41,1975.0
2025-01-02 15:25:00,195.31,195.39,195.19,195.25,5937.0,195.31,195.39,195.19,195.25,5937.0
2025-01-02 15:30:00,195.2,195.43,195.19,195.21,4619.0,195.2,195.43,195.19,195.21,4619.0
2025-01-02 15:35:00,195.09,195.1,194.83,194.86,3000.0,195.09,195.1,194.83,194.86,3000.0
2025-01-02 15:40:00,194.95,195.17,194.89,195.02,7239.0,194.95,195.17,194.89,195.02,7239.0
2025-01-02 15:45:00,195.05,195.21,194.92,195.05,7464.0,195.05,195.21,194.92,195.05,7464.0
2025-01-02 15:50:00,195.12,195.39,195.12,195.22,7286.0,195.12,195.39,195.12,195.22,7286.0
2025-01-02 15:55:00,195.22,195.39,195.06,195.2,47520.0,195.22,195.39,195.06,195.2,47520.0
2025-01-03 09:30:00,195.38,197.29,195.38,195.87,11299.0,195.38,197.29,195.38,195.87,11299.0
2025-01-03 09:35:00,195.74,196.24,194.98,195.06,38877.0,195.74,196.24,194.98,195.06,38877.0
2025-01-03 09:40:00,195.08,195.55,194.65,195.48,3325.0,195.08,195.55,194.65,195.48,3325.0
2025-01-03 09:45:00,195.23,195.23,194.01,194.23,5488.0,195.23,195.23,194.01,194.23,5488.0
2025-01-03 09:50:00,194.23,194.57,194.11,194.39,2428.0,194.23,194.57,194.11,194.39,2428.0
2025-01-03 09:55:00,194.21,194.27,193.49,193.92,6967.0,194.21,194.27,193.49,193.92,6967.0
2025-01-03 10:00:00,193.7,194.3,193.51,194.14,3753.0,193.7,194.3,193.51,194.14,3753.0
2025-01-03 10:05:00,194.33,195.06,194.26,194.9,3095.0,194.33,195.06,194.26,194.9,3095.0
2025-01-03 10:10:00,194.92,195.0,194.58,194.77,4521.0,194.92,195.0,194.58,194.77,4521.0
2025-01-03 10:15:00,194.83,195.44,194.74,194.79,13553.0,194.83,195.44,194.74,194.79,13553.0
2025-01-03 10:20:00,195.11,195.59,194.82,195.59,1707.0,195.11,195.59,194.82,195.59,1707.0
2025-01-03 10:25:00,195.3,195.58,195.06,195.47,2063.0,195.3,195.58,195.06,195.47,2063.0
2025-01-03 10:30:00,195.37,195.81,195.29,195.54,1978.0,195.37,195.81,195.29,195.54,1978.0
2025-01-03 10:35:00,195.52,196.14,195.51,196.13,5108.0,195.52,196.14,195.51,196.13,5108.0
2025-01-03 10:40:00,196.06,196.52,195.92,196.05,12703.0,196.06,196.52,195.92,196.05,12703.0
2025-01-03 10:45:00,196.08,196.08,195.89,195.92,500.0,196.08,196.08,195.89,195.92,500.0
2025-01-03 10:50:00,196.16,196.16,195.59,195.61,1781.0,196.16,196.16,195.59,195.61,1781.0
2025-01-03 10:55:00,195.64,195.72,195.64,195.72,1802.0,195.64,195.72,195.64,195.72,1802.0
2025-01-03 11:00:00,195.84,196.12,195.73,196.12,2732.0,195.84,196.12,195.73,196.12,2732.0
2025-01-03 11:05:00,196.0,196.01,195.49,195.58,3950.0,196.0,196.01,195.49,195.58,3950.0
2025-01-03 11:10:00,195.58,195.58,195.34,195.42,1742.0,195.58,195.58,195.34,195.42,1742.0
2025-01-03 11:15:00,195.5,195.92,195.36,195.49,5805.0,195.5,195.92,195.36,195.49,5805.0
2025-01-03 11:20:00,195.49,195.49,195.12,195.29,1899.0,195.49,195.49,195.12,195.29,1899.0
2025-01-03 11:25:00,195.33,195.39,195.18,195.25,1499.0,195.33,195.39,195.18,195.25,1499.0
2025-01-03 11:30:00,195.35,195.76,195.35,195.65,3672.0,195.35,195.76,195.35,195.65,3672.0
2025-01-03 11:35:00,195.51,195.73,195.34,195.34,3632.0,195.51,195.73,195.34,195.34,3632.0
2025-01-03 11:40:00,195.34,195.71,195.34,195.62,4240.0,195.34,195.71,195.34,195.62,4240.0
2025-01-03 11:45:00,195.65,195.98,195.57,195.98,2953.0,195.65,195.98,195.57,195.98,2953.0
2025-01-03 11:50:00,196.04,196.34,195.89,196.34,3843.0,196.04,196.34,195.89,196.34,3843.0
2025-01-03 11:55:00,196.19,196.19,195.98,196.15,3041.0,196.19,196.19,195.98,196.15,3041.0
2025-01-03 12:00:00,196.02,196.45,196.01,196.45,9475.0,196.02,196.45,196.01,196.45,9475.0
2025-01-03 12:05:00,196.4,196.77,196.39,196.77,2040.0,196.4,196.77,196.39,196.77,2040.0
2025-01-03 12:10:00,196.54,196.69,196.32,196.32,1962.0,196.54,196.69,196.32,196.32,1962.0
2025-01-03 12:15:00,196.28,196.68,196.28,196.52,5480.0,196.28,196.68,196.28,196.52,5480.0
2025-01-03 12:20:00,196.53,196.68,196.45,196.48,3847.0,196.53,196.68,196.45,196.48,3847.0
2025-01-03 12:25:00,196.48,196.55,196.37,196.37,1905.0,196.48,196.55,196.37,196.37,1905.0
2025-01-03 12:30:00,196.45,196.58,196.28,196.28,4081.0,196.45,196.58,196.28,196.28,4081.0
2025-01-03 12:35:00,196.28,196.28,196.18,196.21,400.0,196.28,196.28,196.18,196.21,400.0
2025-01-03 12:40:00,196.33,196.37,196.27,196.27,700.0,196.33,196.37,196.27,196.27,700.0
2025-01-03 12:45:00,196.24,196.3,196.09,196.28,2849.0,196.24,196.3,196.09,196.28,2849.0
2025-01-03 12:50:00,196.37,196.44,196.29,196.44,1056.0,196.37,196.44,196.29,196.44,1056.0
2025-01-03 12:55:00,196.34,196.47,196.34,196.4,814.0,196.34,196.47,196.34,196.4,814.0
2025-01-03 13:00:00,196.47,196.52,196.43,196.51,2925.0,196.47,196.52,196.43,196.51,2925.0
2025-01-03 13:05:00,196.61,196.68,196.48,196.5,1426.0,196.61,196.68,196.48,196.5,1426.0
2025-01-03 13:10:00,196.6,196.73,196.6,196.68,1231.0,196.6,196.73,196.6,196.68,1231.0
2025-01-03 13:15:00,196.68,196.99,196.68,196.99,10220.0,196.68,196.99,196.68,196.99,10220.0
2025-01-03 13:20:00,196.96,197.12,196.93,197.12,1303.0,196.96,197.12,196.93,197.12,1303.0
2025-01-03 13:25:00,197.02,197.18,196.98,197.06,2509.0,197.02,197.18,196.98,197.06,2509.0
2025-01-03 13:30:00,197.26,197.72,197.26,197.64,4120.0,197.26,197.72,197.26,197.64,4120.0
2025-01-03 13:35:00,197.63,197.75,197.63,197.74,1436.0,197.63,197.75,197.63,197.74,1436.0
2025-01-03 13:40:00,197.74,197.9,197.66,197.78,2813.0,197.74,197.9,197.66,197.78,2813.0
2025-01-03 13:45:00,197.9,197.93,197.65,197.85,483.0,197.9,197.93,197.65,197.85,483.0
2025-01-03 13:50:00,197.75,197.85,197.62,197.62,900.0,197.75,197.85,197.62,197.62,900.0
2025-01-03 13:55:00,197.71,197.74,197.45,197.74,5903.0,197.71,197.74,197.45,197.74,5903.0
2025-01-03 14:00:00,197.58,197.66,197.55,197.66,1323.0,197.58,197.66,197.55,197.66,1323.0
2025-01-03 14:05:00,197.67,197.71,197.44,197.44,2220.0,197.67,197.71,197.44,197.44,2220.0
2025-01-03 14:10:00,197.45,197.58,197.44,197.46,1288.0,197.45,197.58,197.44,197.46,1288.0
2025-01-03 14:15:00,197.51,197.74,197.51,197.74,5588.0,197.51,197.74,197.51,197.74,5588.0
2025-01-03 14:20:00,197.73,197.9,197.72,197.78,2314.0,197.73,197.9,197.72,197.78,2314.0
2025-01-03 14:25:00,197.76,197.78,197.66,197.68,1846.0,197.76,197.78,197.66,197.68,1846.0
2025-01-03 14:30:00,197.78,197.93,197.77,197.87,1483.0,197.78,197.93,197.77,197.87,1483.0
2025-01-03 14:35:00,197.87,197.95,197.86,197.86,3116.0,197.87,197.95,197.86,197.86,3116.0
2025-01-03 14:40:00,197.82,197.92,197.82,197.92,5255.0,197.82,197.92,197.82,197.92,5255.0
2025-01-03 14:45:00,197.95,198.04,197.95,198.0,932.0,197.95,198.04,197.95,198.0,932.0
2025-01-03 14:50:00,197.99,198.0,197.79,197.94,10760.0,197.99,198.0,197.79,197.94,10760.0
2025-01-03 14:55:00,197.92,198.01,197.92,197.99,1307.0,197.92,198.01,197.92,197.99,1307.0
2025-01-03 15:00:00,197.98,198.0,197.64,197.71,3687.0,197.98,198.0,197.64,197.71,3687.0
2025-01-03 15:05:00,197.78,197.78,197.61,197.63,2323.0,197.78,197.78,197.61,197.63,2323.0
2025-01-03 15:10:00,197.59,197.87,197.58,197.87,3289.0,197.59,197.87,197.58,197.87,3289.0
2025-01-03 15:15:00,197.86,197.91,197.57,197.67,2767.0,197.86,197.91,197.57,197.67,2767.0
2025-01-03 15:20:00,197.74,198.07,197.68,198.0,3590.0,197.74,198.07,197.68,198.0,3590.0
2025-01-03 15:25:00,198.09,198.15,198.04,198.12,2033.0,198.09,198.15,198.04,198.12,2033.0
2025-01-03 15:30:00,198.08,198.13,197.35,197.83,7453.0,198.08,198.13,197.35,197.83,7453.0
2025-01-03 15:35:00,197.85,197.86,197.64,197.65,757.0,197.85,197.86,197.64,197.65,757.0
2025-01-03 15:40:00,197.67,197.73,197.55,197.63,6676.0,197.67,197.73,197.55,197.63,6676.0
2025-01-03 15:45:00,197.63,197.73,197.24,197.36,7445.0,197.63,197.73,197.24,197.36,7445.0
2025-01-03 15:50:00,197.47,197.82,196.95,197.12,23206.0,197.47,197.82,196.95,197.12,23206.0
2025-01-03 15:55:00,197.13,197.52,197.08,197.39,48649.0,197.13,197.52,197.08,197.39,48649.0
2025-01-06 09:30:00,198.64,198.64,197.97,198.39,6283.0,198.64,198.64,197.97,198.39,6283.0
2025-01-06 09:35:00,198.9,199.66,198.34,199.44,3291.0,198.9,199.66,198.34,199.44,3291.0
2025-01-06 09:40:00,199.5,201.94,199.5,201.94,6085.0,199.5,201.94,199.5,201.94,6085.0
2025-01-06 09:45:00,202.36,202.36,201.48,201.48,4955.0,202.36,202.36,201.48,201.48,4955.0
2025-01-06 09:50:00,201.34,201.44,201.16,201.42,711.0,201.34,201.44,201.16,201.42,711.0
2025-01-06 09:55:00,200.83,201.63,200.82,201.18,2850.0,200.83,201.63,200.82,201.18,2850.0
2025-01-06 10:00:00,201.01,201.76,200.78,201.75,4788.0,201.01,201.76,200.78,201.75,4788.0
2025-01-06 10:05:00,201.89,202.46,201.89,202.28,6376.0,201.89,202.46,201.89,202.28,6376.0
2025-01-06 10:10:00,202.03,202.53,201.36,202.39,11722.0,202.03,202.53,201.36,202.39,11722.0
2025-01-06 10:15:00,202.18,202.75,202.11,202.38,16082.0,202.18,202.75,202.11,202.38,16082.0
2025-01-06 10:20:00,202.38,202.5,201.94,201.95,6880.0,202.38,202.5,201.94,201.95,6880.0
2025-01-06 10:25:00,201.91,202.03,201.68,201.76,2574.0,201.91,202.03,201.68,201.76,2574.0
2025-01-06 10:30:00,201.76,202.48,201.62,202.48,3498.0,201.76,202.48,201.62,202.48,3498.0
2025-01-06 10:35:00,201.9,202.17,201.49,201.94,5416.0,201.9,202.17,201.49,201.94,5416.0
2025-01-06 10:40:00,202.17,202.17,201.97,202.09,1771.0,202.17,202.17,201.97,202.09,1771.0
2025-01-06 10:45:00,202.23,202.27,201.79,201.91,1945.0,202.23,202.27,201.79,201.91,1945.0
2025-01-06 10:50:00,201.92,202.11,201.68,202.11,2425.0,201.92,202.11,201.68,202.11,2425.0
2025-01-06 10:55:00,202.11,202.27,202.03,202.27,1384.0,202.11,202.27,202.03,202.27,1384.0
2025-01-06 11:00:00,202.25,202.36,201.69,201.7,1250.0,202.25,202.36,201.69,201.7,1250.0
2025-01-06 11:05:00,201.76,201.85,201.36,201.46,1838.0,201.76,201.85,201.36,201.46,1838.0
2025-01-06 11:10:00,201.42,201.65,201.35,201.53,2384.0,201.42,201.65,201.35,201.53,2384.0
2025-01-06 11:15:00,201.61,201.91,201.49,201.91,1544.0,201.61,201.91,201.49,201.91,1544.0
2025-01-06 11:20:00,201.86,201.86,201.72,201.83,622.0,201.86,201.86,201.72,201.83,622.0
2025-01-06 11:25:00,201.84,201.91,201.38,201.53,1765.0,201.84,201.91,201.38,201.53,1765.0
2025-01-06 11:30:00,201.68,202.03,201.54,201.89,6100.0,201.68,202.03,201.54,201.89,6100.0
2025-01-06 11:35:00,201.89,201.89,201.44,201.56,4113.0,201.89,201.89,201.44,201.56,4113.0
2025-01-06 11:40:00,201.56,201.91,201.38,201.85,5687.0,201.56,201.91,201.38,201.85,5687.0
2025-01-06 11:45:00,201.91,202.25,201.9,202.24,1283.0,201.91,202.25,201.9,202.24,1283.0
2025-01-06 11:50:00,202.31,202.42,202.03,202.03,2983.0,202.31,202.42,202.03,202.03,2983.0
2025-01-06 11:55:00,202.07,202.37,202.07,202.16,800.0,202.07,202.37,202.07,202.16,800.0
2025-01-06 12:00:00,202.19,202.52,202.19,202.38,2060.0,202.19,202.52,202.19,202.38,2060.0
2025-01-06 12:05:00,202.2,202.34,202.09,202.11,3473.0,202.2,202.34,202.09,202.11,3473.0
2025-01-06 12:10:00,202.24,202.33,202.11,202.16,748.0,202.24,202.33,202.11,202.16,748.0
2025-01-06 12:15:00,202.16,202.22,202.03,202.2,1581.0,202.16,202.22,202.03,202.2,1581.0
2025-01-06 12:20:00,202.22,202.23,201.88,201.89,2394.0,202.22,202.23,201.88,201.89,2394.0
2025-01-06 12:25:00,201.89,201.9,201.77,201.78,2667.0,201.89,201.9,201.77,201.78,2667.0
2025-01-06 12:30:00,201.79,202.06,201.52,202.03,4386.0,201.79,202.06,201.52,202.03,4386.0
2025-01-06 12:35:00,202.03,202.07,201.84,201.9,5317.0,202.03,202.07,201.84,201.9,5317.0
2025-01-06 12:40:00,201.93,201.93,201.27,201.5,3977.0,201.93,201.93,201.27,201.5,3977.0
2025-01-06 12:45:00,201.38,201.38,200.81,200.86,10959.0,201.38,201.38,200.81,200.86,10959.0
2025-01-06 12:50:00,200.82,200.95,200.45,200.59,4186.0,200.82,200.95,200.45,200.59,4186.0
2025-01-06 12:55:00,200.59,200.6,200.44,200.56,4360.0,200.59,200.6,200.44,200.56,4360.0
2025-01-06 13:00:00,200.67,200.67,200.32,200.38,2210.0,200.67,200.67,200.32,200.38,2210.0
2025-01-06 13:05:00,200.55,200.55,200.15,200.19,957.0,200.55,200.55,200.15,200.19,957.0
2025-01-06 13:10:00,200.08,200.39,200.08,200.39,828.0,200.08,200.39,200.08,200.39,828.0
2025-01-06 13:15:00,200.41,200.42,200.23,200.25,1370.0,200.41,200.42,200.23,200.25,1370.0
2025-01-06 13:20:00,200.36,200.59,200.26,200.59,689.0,200.36,200.59,200.26,200.59,689.0
2025-01-06 13:25:00,200.48,200.59,200.43,200.55,983.0,200.48,200.59,200.43,200.55,983.0
2025-01-06 13:30:00,200.57,200.76,200.53,200.58,2049.0,200.57,200.76,200.53,200.58,2049.0
2025-01-06 13:35:00,200.58,200.58,200.47,200.58,2317.0,200.58,200.58,200.47,200.58,2317.0
2025-01-06 13:40:00,200.59,200.59,200.51,200.57,824.0,200.59,200.59,200.51,200.57,824.0
2025-01-06 13:45:00,200.48,200.54,200.23,200.27,3093.0,200.48,200.54,200.23,200.27,3093.0
2025-01-06 13:50:00,200.25,200.3,200.25,200.3,700.0,200.25,200.3,200.25,200.3,700.0
2025-01-06 13:55:00,200.31,200.34,200.3,200.34,500.0,200.31,200.34,200.3,200.34,500.0
2025-01-06 14:00:00,200.2,200.31,200.0,200.15,6538.0,200.2,200.31,200.0,200.15,6538.0
2025-01-06 14:05:00,200.04,200.27,200.04,200.22,1009.0,200.04,200.27,200.04,200.22,1009.0
2025-01-06 14:10:00,200.07,200.07,199.99,200.03,815.0,200.07,200.07,199.99,200.03,815.0
2025-01-06 14:15:00,200.22,200.3,200.09,200.09,642.0,200.22,200.3,200.09,200.09,642.0
2025-01-06 14:20:00,200.11,200.21,199.99,200.14,1798.0,200.11,200.21,199.99,200.14,1798.0
2025-01-06 14:25:00,200.0,200.01,199.68,199.68,12185.0,200.0,200.01,199.68,199.68,12185.0
2025-01-06 14:30:00,199.64,199.87,199.61,199.73,5590.0,199.64,199.87,199.61,199.73,5590.0
2025-01-06 14:35:00,199.75,199.91,199.55,199.8,2326.0,199.75,199.91,199.55,199.8,2326.0
2025-01-06 14:40:00,199.78,200.09,199.78,200.09,2530.0,199.78,200.09,199.78,200.09,2530.0
2025-01-06 14:45:00,200.09,200.09,199.92,200.0,1200.0,200.09,200.09,199.92,200.0,1200.0
2025-01-06 14:50:00,199.91,200.01,199.82,199.96,2844.0,199.91,200.01,199.82,199.96,2844.0
2025-01-06 14:55:00,199.96,200.03,199.89,199.97,3217.0,199.96,200.03,199.89,199.97,3217.0
2025-01-06 15:00:00,199.97,200.04,199.85,199.95,2216.0,199.97,200.04,199.85,199.95,2216.0
2025-01-06 15:05:00,199.85,199.95,199.64,199.64,6553.0,199.85,199.95,199.64,199.64,6553.0
2025-01-06 15:10:00,199.69,199.78,199.36,199.56,5443.0,199.69,199.78,199.36,199.56,5443.0
2025-01-06 15:15:00,199.5,199.5,199.28,199.4,3076.0,199.5,199.5,199.28,199.4,3076.0
2025-01-06 15:20:00,199.4,199.68,199.27,199.61,3021.0,199.4,199.68,199.27,199.61,3021.0
2025-01-06 15:25:00,199.63,199.64,199.41,199.42,3389.0,199.63,199.64,199.41,199.42,3389.0
2025-01-06 15:30:00,199.47,199.47,199.2,199.26,4933.0,199.47,199.47,199.2,199.26,4933.0
2025-01-06 15:35:00,199.25,199.45,198.92,198.98,4242.0,199.25,199.45,198.92,198.98,4242.0
2025-01-06 15:40:00,198.97,199.1,198.89,198.9,5701.0,198.97,199.1,198.89,198.9,5701.0
2025-01-06 15:45:00,198.9,198.94,198.59,198.66,10834.0,198.9,198.94,198.59,198.66,10834.0
2025-01-06 15:50:00,198.69,199.32,198.68,198.9,13376.0,198.69,199.32,198.68,198.9,13376.0
2025-01-06 15:55:00,198.9,199.41,198.87,199.28,54086.0,198.9,199.41,198.87,199.28,54086.0
2025-01-07 09:30:00,200.4,200.68,200.01,200.02,13211.0,200.4,200.68,200.01,200.02,13211.0
2025-01-07 09:35:00,200.71,202.15,200.71,202.07,6631.0,200.71,202.15,200.71,202.07,6631.0
2025-01-07 09:40:00,202.38,203.09,202.16,202.65,7249.0,202.38,203.09,202.16,202.65,7249.0
2025-01-07 09:45:00,202.6,203.63,202.42,203.63,9939.0,202.6,203.63,202.42,203.63,9939.0
2025-01-07 09:50:00,203.66,203.66,202.63,202.67,7597.0,203.66,203.66,202.63,202.67,7597.0
2025-01-07 09:55:00,202.85,203.38,202.83,203.38,13116.0,202.85,203.38,202.83,203.38,13116.0
2025-01-07 10:00:00,203.3,203.33,202.11,202.35,18933.0,203.3,203.33,202.11,202.35,18933.0
2025-01-07 10:05:00,201.86,202.18,201.58,201.94,6743.0,201.86,202.18,201.58,201.94,6743.0
2025-01-07 10:10:00,201.98,202.16,201.58,201.69,6264.0,201.98,202.16,201.58,201.69,6264.0
2025-01-07 10:15:00,201.69,202.35,201.43,202.34,5035.0,201.69,202.35,201.43,202.34,5035.0
2025-01-07 10:20:00,202.2,202.91,202.04,202.87,1586.0,202.2,202.91,202.04,202.87,1586.0
2025-01-07 10:25:00,202.68,203.49,202.68,203.34,2399.0,202.68,203.49,202.68,203.34,2399.0
2025-01-07 10:30:00,203.08,203.48,203.08,203.32,4926.0,203.08,203.48,203.08,203.32,4926.0
2025-01-07 10:35:00,203.33,203.49,202.55,202.55,4223.0,203.33,203.49,202.55,202.55,4223.0
2025-01-07 10:40:00,202.78,203.0,202.42,202.62,2350.0,202.78,203.0,202.42,202.62,2350.0
2025-01-07 10:45:00,202.28,202.43,201.9,202.07,2205.0,202.28,202.43,201.9,202.07,2205.0
2025-01-07 10:50:00,201.94,202.68,201.84,202.68,2916.0,201.94,202.68,201.84,202.68,2916.0
2025-01-07 10:55:00,202.79,203.03,202.67,203.0,1320.0,202.79,203.03,202.67,203.0,1320.0
2025-01-07 11:00:00,203.01,203.19,202.88,202.94,2208.0,203.01,203.19,202.88,202.94,2208.0
2025-01-07 11:05:00,203.12,203.12,202.84,202.84,2280.0,203.12,203.12,202.84,202.84,2280.0
2025-01-07 11:10:00,202.85,202.96,202.52,202.74,5842.0,202.85,202.96,202.52,202.74,5842.0
2025-01-07 11:15:00,202.64,202.72,202.24,202.49,3640.0,202.64,202.72,202.24,202.49,3640.0
2025-01-07 11:20:00,202.63,202.76,201.92,202.13,1800.0,202.63,202.76,201.92,202.13,1800.0
2025-01-07 11:25:00,202.07,202.27,201.76,202.25,2200.0,202.07,202.27,201.76,202.25,2200.0
2025-01-07 11:30:00,202.13,202.32,201.97,202.06,1410.0,202.13,202.32,201.97,202.06,1410.0
2025-01-07 11:35:00,201.77,202.1,201.67,202.09,2550.0,201.77,202.1,201.67,202.09,2550.0
2025-01-07 11:40:00,202.15,202.21,201.98,201.99,1460.0,202.15,202.21,201.98,201.99,1460.0
2025-01-07 11:45:00,202.16,202.29,202.16,202.29,629.0,202.16,202.29,202.16,202.29,629.0
2025-01-07 11:50:00,202.37,202.46,202.27,202.27,4414.0,202.37,202.46,202.27,202.27,4414.0
2025-01-07 11:55:00,202.3,202.3,202.1,202.2,1260.0,202.3,202.3,202.1,202.2,1260.0
2025-01-07 12:00:00,202.23,202.36,202.06,202.06,1700.0,202.23,202.36,202.06,202.06,1700.0
2025-01-07 12:05:00,201.91,201.97,201.73,201.91,1588.0,201.91,201.97,201.73,201.91,1588.0
2025-01-07 12:10:00,201.88,201.92,201.74,201.88,1035.0,201.88,201.92,201.74,201.88,1035.0
2025-01-07 12:15:00,202.03,202.28,201.83,202.28,1356.0,202.03,202.28,201.83,202.28,1356.0
2025-01-07 12:20:00,202.28,202.29,201.98,202.19,4354.0,202.28,202.29,201.98,202.19,4354.0
2025-01-07 12:25:00,202.29,202.29,202.07,202.24,4542.0,202.29,202.29,202.07,202.24,4542.0
2025-01-07 12:30:00,202.14,202.66,202.14,202.65,4293.0,202.14,202.66,202.14,202.65,4293.0
2025-01-07 12:35:00,202.63,202.74,202.38,202.6,7476.0,202.63,202.74,202.38,202.6,7476.0
2025-01-07 12:40:00,202.53,202.53,202.25,202.36,3767.0,202.53,202.53,202.25,202.36,3767.0
2025-01-07 12:45:00,202.36,202.36,201.95,201.98,8226.0,202.36,202.36,201.95,201.98,8226.0
2025-01-07 12:50:00,202.11,202.19,201.94,202.11,3003.0,202.11,202.19,201.94,202.11,3003.0
2025-01-07 12:55:00,202.13,202.44,201.95,202.4,6291.0,202.13,202.44,201.95,202.4,6291.0
2025-01-07 13:00:00,202.48,202.69,202.48,202.52,886.0,202.48,202.69,202.48,202.52,886.0
2025-01-07 13:05:00,202.49,202.49,202.44,202.46,900.0,202.49,202.49,202.44,202.46,900.0
2025-01-07 13:10:00,202.61,202.72,202.42,202.53,4653.0,202.61,202.72,202.42,202.53,4653.0
2025-01-07 13:15:00,202.44,202.48,202.31,202.43,1904.0,202.44,202.48,202.31,202.43,1904.0
2025-01-07 13:20:00,202.41,202.57,202.34,202.57,3439.0,202.41,202.57,202.34,202.57,3439.0
2025-01-07 13:25:00,202.57,202.76,202.49,202.76,4843.0,202.57,202.76,202.49,202.76,4843.0
2025-01-07 13:30:00,202.77,202.82,202.49,202.8,3037.0,202.77,202.82,202.49,202.8,3037.0
2025-01-07 13:35:00,202.62,202.62,202.51,202.51,907.0,202.62,202.62,202.51,202.51,907.0
2025-01-07 13:40:00,202.49,202.54,202.32,202.54,3357.0,202.49,202.54,202.32,202.54,3357.0
2025-01-07 13:45:00,202.62,202.92,202.58,202.82,2210.0,202.62,202.92,202.58,202.82,2210.0
2025-01-07 13:50:00,202.79,202.88,202.77,202.81,2159.0,202.79,202.88,202.77,202.81,2159.0
2025-01-07 13:55:00,202.83,202.93,202.74,202.74,1591.0,202.83,202.93,202.74,202.74,1591.0
2025-01-07 14:00:00,202.74,202.74,202.53,202.53,4215.0,202.74,202.74,202.53,202.53,4215.0
2025-01-07 14:05:00,202.52,202.59,202.47,202.49,2185.0,202.52,202.59,202.47,202.49,2185.0
2025-01-07 14:10:00,202.5,202.56,202.42,202.45,1532.0,202.5,202.56,202.42,202.45,1532.0
2025-01-07 14:15:00,202.38,202.57,202.3,202.57,2710.0,202.38,202.57,202.3,202.57,2710.0
2025-01-07 14:20:00,202.49,202.65,202.49,202.62,800.0,202.49,202.65,202.49,202.62,800.0
2025-01-07 14:25:00,202.68,202.75,202.6,202.69,2140.0,202.68,202.75,202.6,202.69,2140.0
2025-01-07 14:30:00,202.67,202.67,202.5,202.5,2135.0,202.67,202.67,202.5,202.5,2135.0
2025-01-07 14:35:00,202.54,202.55,202.21,202.21,5138.0,202.54,202.55,202.21,202.21,5138.0
2025-01-07 14:40:00,202.25,202.42,202.22,202.42,2034.0,202.25,202.42,202.22,202.42,2034.0
2025-01-07 14:45:00,202.57,202.79,202.52,202.59,6225.0,202.57,202.79,202.52,202.59,6225.0
2025-01-07 14:50:00,202.53,202.65,202.41,202.49,4250.0,202.53,202.65,202.41,202.49,4250.0
2025-01-07 14:55:00,202.54,202.57,202.38,202.56,2965.0,202.54,202.57,202.38,202.56,2965.0
2025-01-07 15:00:00,202.54,202.54,202.21,202.24,4623.0,202.54,202.54,202.21,202.24,4623.0
2025-01-07 15:05:00,202.22,202.34,202.14,202.34,9477.0,202.22,202.34,202.14,202.34,9477.0
2025-01-07 15:10:00,202.33,202.48,202.15,202.48,13229.0,202.33,202.48,202.15,202.48,13229.0
2025-01-07 15:15:00,202.55,202.59,202.2,202.37,14389.0,202.55,202.59,202.2,202.37,14389.0
2025-01-07 15:20:00,202.31,202.39,201.96,202.08,13333.0,202.31,202.39,201.96,202.08,13333.0
2025-01-07 15:25:00,202.03,202.19,201.92,201.99,9299.0,202.03,202.19,201.92,201.99,9299.0
2025-01-07 15:30:00,202.08,202.12,201.92,202.06,9915.0,202.08,202.12,201.92,202.06,9915.0
2025-01-07 15:35:00,202.04,202.25,201.94,202.25,20038.0,202.04,202.25,201.94,202.25,20038.0
2025-01-07 15:40:00,202.29,202.55,202.29,202.51,29820.0,202.29,202.55,202.29,202.51,29820.0
2025-01-07 15:45:00,202.51,202.84,202.49,202.73,18369.0,202.51,202.84,202.49,202.73,18369.0
2025-01-07 15:50:00,202.79,203.08,202.62,202.84,46201.0,202.79,203.08,202.62,202.84,46201.0
2025-01-07 15:55:00,202.77,202.83,202.38,202.67,104678.0,202.77,202.83,202.38,202.67,104678.0
2025-01-08 09:30:00,204.24,206.24,201.83,202.14,33072.0,204.24,206.24,201.83,202.14,33072.0
2025-01-08 09:35:00,201.64,201.64,199.55,200.25,4885.0,201.64,201.64,199.55,200.25,4885.0
2025-01-08 09:40:00,199.55,199.99,198.33,198.52,6910.0,199.55,199.99,198.33,198.52,6910.0
2025-01-08 09:45:00,198.73,199.99,198.58,199.81,11754.0,198.73,199.99,198.58,199.81,11754.0
2025-01-08 09:50:00,200.09,200.43,199.04,199.61,15922.0,200.09,200.43,199.04,199.61,15922.0
2025-01-08 09:55:00,199.98,199.98,199.32,199.55,8653.0,199.98,199.98,199.32,199.55,8653.0
2025-01-08 10:00:00,199.47,201.02,199.23,200.33,5926.0,199.47,201.02,199.23,200.33,5926.0
2025-01-08 10:05:00,200.37,201.12,200.37,200.71,1400.0,200.37,201.12,200.37,200.71,1400.0
2025-01-08 10:10:00,201.05,201.78,200.65,201.78,16269.0,201.05,201.78,200.65,201.78,16269.0
2025-01-08 10:15:00,201.66,201.66,200.58,200.78,6386.0,201.66,201.66,200.58,200.78,6386.0
2025-01-08 10:20:00,200.91,201.41,200.79,201.28,2903.0,200.91,201.41,200.79,201.28,2903.0
2025-01-08 10:25:00,200.96,201.12,200.84,200.84,2838.0,200.96,201.12,200.84,200.84,2838.0
2025-01-08 10:30:00,200.88,201.65,200.88,201.07,5882.0,200.88,201.65,200.88,201.07,5882.0
2025-01-08 10:35:00,200.87,201.95,200.7,201.43,5232.0,200.87,201.95,200.7,201.43,5232.0
2025-01-08 10:40:00,201.99,201.99,201.28,201.42,2900.0,201.99,201.99,201.28,201.42,2900.0
2025-01-08 10:45:00,201.7,201.82,201.7,201.75,645.0,201.7,201.82,201.7,201.75,645.0
2025-01-08 10:50:00,202.03,202.51,202.02,202.44,1409.0,202.03,202.51,202.02,202.44,1409.0
2025-01-08 10:55:00,202.44,202.69,202.32,202.54,3326.0,202.44,202.69,202.32,202.54,3326.0
2025-01-08 11:00:00,202.66,202.67,202.29,202.3,1984.0,202.66,202.67,202.29,202.3,1984.0
2025-01-08 11:05:00,202.52,202.68,202.29,202.62,5827.0,202.52,202.68,202.29,202.62,5827.0
2025-01-08 11:10:00,202.73,202.81,202.5,202.5,1898.0,202.73,202.81,202.5,202.5,1898.0
2025-01-08 11:15:00,202.53,202.54,202.4,202.51,1100.0,202.53,202.54,202.4,202.51,1100.0
2025-01-08 11:20:00,202.54,202.92,202.53,202.6,3301.0,202.54,202.92,202.53,202.6,3301.0
2025-01-08 11:25:00,202.6,202.72,202.23,202.65,4480.0,202.6,202.72,202.23,202.65,4480.0
2025-01-08 11:30:00,202.71,202.71,202.54,202.66,2010.0,202.71,202.71,202.54,202.66,2010.0
2025-01-08 11:35:00,202.76,202.96,202.76,202.96,1288.0,202.76,202.96,202.76,202.96,1288.0
2025-01-08 11:40:00,202.97,203.33,202.82,203.33,8752.0,202.97,203.33,202.82,203.33,8752.0
2025-01-08 11:45:00,203.33,203.33,202.98,202.99,2096.0,203.33,203.33,202.98,202.99,2096.0
2025-01-08 11:50:00,203.11,203.4,203.11,203.28,3820.0,203.11,203.4,203.11,203.28,3820.0
2025-01-08 11:55:00,203.3,203.86,203.29,203.86,1610.0,203.3,203.86,203.29,203.86,1610.0
2025-01-08 12:00:00,203.79,203.79,203.03,203.03,5196.0,203.79,203.79,203.03,203.03,5196.0
2025-01-08 12:05:00,202.99,203.12,202.71,202.71,2708.0,202.99,203.12,202.71,202.71,2708.0
2025-01-08 12:10:00,202.6,202.73,202.58,202.62,600.0,202.6,202.73,202.58,202.62,600.0
2025-01-08 12:15:00,202.44,202.7,202.4,202.7,1271.0,202.44,202.7,202.4,202.7,1271.0
2025-01-08 12:20:00,202.73,202.76,202.67,202.67,600.0,202.73,202.76,202.67,202.67,600.0
2025-01-08 12:25:00,202.73,203.01,202.54,202.96,7718.0,202.73,203.01,202.54,202.96,7718.0
2025-01-08 12:30:00,203.05,203.05,202.73,202.83,7948.0,203.05,203.05,202.73,202.83,7948.0
2025-01-08 12:35:00,202.73,202.82,202.72,202.82,300.0,202.73,202.82,202.72,202.82,300.0
2025-01-08 12:40:00,202.88,202.9,202.75,202.9,1528.0,202.88,202.9,202.75,202.9,1528.0
2025-01-08 12:45:00,202.87,203.15,202.78,202.91,8035.0,202.87,203.15,202.78,202.91,8035.0
2025-01-08 12:50:00,202.92,203.19,202.92,203.19,1326.0,202.92,203.19,202.92,203.19,1326.0
2025-01-08 12:55:00,203.2,203.58,203.2,203.43,4663.0,203.2,203.58,203.2,203.43,4663.0
2025-01-08 13:00:00,203.3,203.64,203.21,203.47,3761.0,203.3,203.64,203.21,203.47,3761.0
2025-01-08 13:05:00,203.47,203.47,203.35,203.43,3503.0,203.47,203.47,203.35,203.43,3503.0
2025-01-08 13:10:00,203.43,203.51,203.43,203.51,900.0,203.43,203.51,203.43,203.51,900.0
2025-01-08 13:15:00,203.61,203.71,203.55,203.59,3916.0,203.61,203.71,203.55,203.59,3916.0
2025-01-08 13:20:00,203.59,203.87,203.52,203.84,10216.0,203.59,203.87,203.52,203.84,10216.0
2025-01-08 13:25:00,203.99,204.15,203.93,204.11,1766.0,203.99,204.15,203.93,204.11,1766.0
2025-01-08 13:30:00,204.09,204.29,204.08,204.21,6154.0,204.09,204.29,204.08,204.21,6154.0
2025-01-08 13:35:00,204.21,204.31,204.09,204.19,8007.0,204.21,204.31,204.09,204.19,8007.0
2025-01-08 13:40:00,204.18,204.27,204.18,204.22,1820.0,204.18,204.27,204.18,204.22,1820.0
2025-01-08 13:45:00,204.29,204.29,203.81,203.81,11304.0,204.29,204.29,203.81,203.81,11304.0
2025-01-08 13:50:00,203.78,203.85,203.65,203.78,6923.0,203.78,203.85,203.65,203.78,6923.0
2025-01-08 13:55:00,203.77,203.79,203.65,203.69,2938.0,203.77,203.79,203.65,203.69,2938.0
2025-01-08 14:00:00,203.66,203.74,203.38,203.49,5692.0,203.66,203.74,203.38,203.49,5692.0
2025-01-08 14:05:00,203.56,204.18,203.56,204.12,1761.0,203.56,204.18,203.56,204.12,1761.0
2025-01-08 14:10:00,204.15,204.29,203.48,203.48,2999.0,204.15,204.29,203.48,203.48,2999.0
2025-01-08 14:15:00,203.48,204.01,203.48,203.83,6373.0,203.48,204.01,203.48,203.83,6373.0
2025-01-08 14:20:00,203.88,204.51,203.88,204.42,3410.0,203.88,204.51,203.88,204.42,3410.0
2025-01-08 14:25:00,204.53,204.81,204.43,204.81,4137.0,204.53,204.81,204.43,204.81,4137.0
2025-01-08 14:30:00,204.71,204.76,204.51,204.52,8173.0,204.71,204.76,204.51,204.52,8173.0
2025-01-08 14:35:00,204.59,204.62,204.08,204.36,6390.0,204.59,204.62,204.08,204.36,6390.0
2025-01-08 14:40:00,204.36,204.36,204.25,204.26,500.0,204.36,204.36,204.25,204.26,500.0
2025-01-08 14:45:00,204.33,204.62,204.3,204.58,2330.0,204.33,204.62,204.3,204.58,2330.0
2025-01-08 14:50:00,204.69,204.76,204.47,204.47,6449.0,204.69,204.76,204.47,204.47,6449.0
2025-01-08 14:55:00,204.53,204.53,204.11,204.12,3580.0,204.53,204.53,204.11,204.12,3580.0
2025-01-08 15:00:00,204.16,204.18,204.0,204.04,3354.0,204.16,204.18,204.0,204.04,3354.0
2025-01-08 15:05:00,204.01,204.06,203.8,203.8,1574.0,204.01,204.06,203.8,203.8,1574.0
2025-01-08 15:10:00,203.92,204.05,203.92,204.03,1546.0,203.92,204.05,203.92,204.03,1546.0
2025-01-08 15:15:00,203.92,204.1,203.9,204.07,6053.0,203.92,204.1,203.9,204.07,6053.0
2025-01-08 15:20:00,204.04,204.15,203.96,204.12,5369.0,204.04,204.15,203.96,204.12,5369.0
2025-01-08 15:25:00,204.01,204.21,204.01,204.17,2107.0,204.01,204.21,204.01,204.17,2107.0
2025-01-08 15:30:00,204.11,204.14,204.0,204.06,7850.0,204.11,204.14,204.0,204.06,7850.0
2025-01-08 15:35:00,204.0,204.12,203.97,204.09,13294.0,204.0,204.12,203.97,204.09,13294.0
2025-01-08 15:40:00,204.09,204.4,204.08,204.37,7215.0,204.09,204.4,204.08,204.37,7215.0
2025-01-08 15:45:00,204.29,204.43,204.11,204.32,8810.0,204.29,204.43,204.11,204.32,8810.0
2025-01-08 15:50:00,204.33,204.76,204.32,204.6,34118.0,204.33,204.76,204.32,204.6,34118.0
2025-01-08 15:55:00,204.49,204.52,204.06,204.27,57950.0,204.49,204.52,204.06,204.27,57950.0
2025-01-10 09:30:00,202.71,203.92,200.93,203.87,28581.0,202.71,203.92,200.93,203.87,28581.0
2025-01-10 09:35:00,203.87,204.74,203.32,204.7,8104.0,203.87,204.74,203.32,204.7,8104.0
2025-01-10 09:40:00,205.73,207.72,205.17,207.7,10921.0,205.73,207.72,205.17,207.7,10921.0
2025-01-10 09:45:00,207.72,207.72,205.77,206.71,28055.0,207.72,207.72,205.77,206.71,28055.0
2025-01-10 09:50:00,206.01,206.15,205.08,205.99,6443.0,206.01,206.15,205.08,205.99,6443.0
2025-01-10 09:55:00,205.99,206.69,205.83,206.68,4431.0,205.99,206.69,205.83,206.68,4431.0
2025-01-10 10:00:00,206.22,206.36,205.0,205.24,22185.0,206.22,206.36,205.0,205.24,22185.0
2025-01-10 10:05:00,205.24,205.93,204.78,205.85,14874.0,205.24,205.93,204.78,205.85,14874.0
2025-01-10 10:10:00,206.07,206.14,204.88,205.14,15991.0,206.07,206.14,204.88,205.14,15991.0
2025-01-10 10:15:00,204.91,205.16,204.22,204.78,16434.0,204.91,205.16,204.22,204.78,16434.0
2025-01-10 10:20:00,204.78,205.49,204.63,205.46,28424.0,204.78,205.49,204.63,205.46,28424.0
2025-01-10 10:25:00,205.4,205.47,204.52,204.87,19627.0,205.4,205.47,204.52,204.87,19627.0
2025-01-10 10:30:00,204.6,205.21,204.56,204.95,16799.0,204.6,205.21,204.56,204.95,16799.0
2025-01-10 10:35:00,204.95,205.38,204.48,205.21,11660.0,204.95,205.38,204.48,205.21,11660.0
2025-01-10 10:40:00,205.21,205.21,204.59,204.59,8052.0,205.21,205.21,204.59,204.59,8052.0
2025-01-10 10:45:00,204.56,204.56,204.31,204.47,2689.0,204.56,204.56,204.31,204.47,2689.0
2025-01-10 10:50:00,204.22,204.4,203.79,204.2,9478.0,204.22,204.4,203.79,204.2,9478.0
2025-01-10 10:55:00,204.34,205.04,204.25,205.01,10137.0,204.34,205.04,204.25,205.01,10137.0
2025-01-10 11:00:00,205.01,205.14,204.61,204.7,7698.0,205.01,205.14,204.61,204.7,7698.0
2025-01-10 11:05:00,204.7,204.7,203.94,204.25,10418.0,204.7,204.7,203.94,204.25,10418.0
2025-01-10 11:10:00,204.25,204.3,204.25,204.29,2918.0,204.25,204.3,204.25,204.29,2918.0
2025-01-10 11:15:00,204.29,204.41,203.74,204.02,37512.0,204.29,204.41,203.74,204.02,37512.0
2025-01-10 11:20:00,203.91,204.5,203.9,204.5,4902.0,203.91,204.5,203.9,204.5,4902.0
2025-01-10 11:25:00,204.5,204.68,204.25,204.63,11305.0,204.5,204.68,204.25,204.63,11305.0
2025-01-10 11:30:00,204.55,204.71,204.13,204.4,11415.0,204.55,204.71,204.13,204.4,11415.0
2025-01-10 11:35:00,204.4,204.46,204.22,204.33,16147.0,204.4,204.46,204.22,204.33,16147.0
2025-01-10 11:40:00,204.33,204.64,204.1,204.64,7005.0,204.33,204.64,204.1,204.64,7005.0
2025-01-10 11:45:00,204.6,204.75,204.1,204.45,5452.0,204.6,204.75,204.1,204.45,5452.0
2025-01-10 11:50:00,204.57,204.99,204.46,204.98,9564.0,204.57,204.99,204.46,204.98,9564.0
2025-01-10 11:55:00,204.79,204.86,204.4,204.45,7884.0,204.79,204.86,204.4,204.45,7884.0
2025-01-10 12:00:00,204.45,204.65,204.39,204.52,17511.0,204.45,204.65,204.39,204.52,17511.0
2025-01-10 12:05:00,204.39,204.41,203.77,203.87,19460.0,204.39,204.41,203.77,203.87,19460.0
2025-01-10 12:10:00,203.87,204.32,203.81,204.05,13104.0,203.87,204.32,203.81,204.05,13104.0
2025-01-10 12:15:00,204.23,204.28,203.99,204.26,3877.0,204.23,204.28,203.99,204.26,3877.0
2025-01-10 12:20:00,204.14,204.26,203.62,203.68,33626.0,204.14,204.26,203.62,203.68,33626.0
2025-01-10 12:25:00,203.78,204.1,203.72,204.09,8788.0,203.78,204.1,203.72,204.09,8788.0
2025-01-10 12:30:00,203.91,204.04,203.88,203.95,2390.0,203.91,204.04,203.88,203.95,2390.0
2025-01-10 12:35:00,203.95,204.16,203.74,203.83,24401.0,203.95,204.16,203.74,203.83,24401.0
2025-01-10 12:40:00,203.88,204.5,203.88,204.49,11826.0,203.88,204.5,203.88,204.49,11826.0
2025-01-10 12:45:00,204.49,204.67,204.09,204.17,7892.0,204.49,204.67,204.09,204.17,7892.0
2025-01-10 12:50:00,204.09,204.09,202.65,203.34,8254.0,204.09,204.09,202.65,203.34,8254.0
2025-01-10 12:55:00,203.5,203.62,203.18,203.4,8539.0,203.5,203.62,203.18,203.4,8539.0
2025-01-10 13:00:00,203.4,203.71,203.18,203.61,6245.0,203.4,203.71,203.18,203.61,6245.0
2025-01-10 13:05:00,203.43,203.89,203.43,203.69,8293.0,203.43,203.89,203.43,203.69,8293.0
2025-01-10 13:10:00,203.66,204.02,203.66,203.97,4707.0,203.66,204.02,203.66,203.97,4707.0
2025-01-10 13:15:00,203.8,204.14,203.8,204.05,2486.0,203.8,204.14,203.8,204.05,2486.0
2025-01-10 13:20:00,204.05,204.26,203.9,204.06,6031.0,204.05,204.26,203.9,204.06,6031.0
2025-01-10 13:25:00,204.06,204.51,203.9,204.24,6545.0,204.06,204.51,203.9,204.24,6545.0
2025-01-10 13:30:00,204.16,204.16,203.52,203.56,3647.0,204.16,204.16,203.52,203.56,3647.0
2025-01-10 13:35:00,203.56,203.7,203.55,203.56,1314.0,203.56,203.7,203.55,203.56,1314.0
2025-01-10 13:40:00,203.69,203.86,203.36,203.36,4773.0,203.69,203.86,203.36,203.36,4773.0
2025-01-10 13:45:00,203.11,203.2,202.93,203.05,831.0,203.11,203.2,202.93,203.05,831.0
2025-01-10 13:50:00,203.12,203.66,202.9,203.4,23907.0,203.12,203.66,202.9,203.4,23907.0
2025-01-10 13:55:00,203.35,203.73,203.35,203.72,1247.0,203.35,203.73,203.35,203.72,1247.0
2025-01-10 14:00:00,203.72,203.72,203.47,203.48,3608.0,203.72,203.72,203.47,203.48,3608.0
2025-01-10 14:05:00,203.44,203.46,202.89,202.89,10657.0,203.44,203.46,202.89,202.89,10657.0
2025-01-10 14:10:00,202.8,203.78,202.55,203.65,5881.0,202.8,203.78,202.55,203.65,5881.0
2025-01-10 14:15:00,203.52,203.82,203.41,203.77,1365.0,203.52,203.82,203.41,203.77,1365.0
2025-01-10 14:20:00,203.74,204.3,203.61,204.3,3629.0,203.74,204.3,203.61,204.3,3629.0
2025-01-10 14:25:00,204.19,204.69,204.19,204.52,8374.0,204.19,204.69,204.19,204.52,8374.0
2025-01-10 14:30:00,204.38,204.48,204.13,204.13,3946.0,204.38,204.48,204.13,204.13,3946.0
2025-01-10 14:35:00,204.21,204.43,204.02,204.43,2607.0,204.21,204.43,204.02,204.43,2607.0
2025-01-10 14:40:00,204.27,204.43,204.11,204.38,2999.0,204.27,204.43,204.11,204.38,2999.0
2025-01-10 14:45:00,204.4,204.53,204.23,204.28,3880.0,204.4,204.53,204.23,204.28,3880.0
2025-01-10 14:50:00,204.27,204.52,204.27,204.51,3807.0,204.27,204.52,204.27,204.51,3807.0
2025-01-10 14:55:00,204.49,205.14,204.29,204.34,34749.0,204.49,205.14,204.29,204.34,34749.0
2025-01-10 15:00:00,204.29,204.71,204.06,204.71,6548.0,204.29,204.71,204.06,204.71,6548.0
2025-01-10 15:05:00,204.71,205.02,204.36,204.46,6513.0,204.71,205.02,204.36,204.46,6513.0
2025-01-10 15:10:00,204.46,204.57,204.18,204.18,6845.0,204.46,204.57,204.18,204.18,6845.0
2025-01-10 15:15:00,204.27,204.27,203.45,203.69,10561.0,204.27,204.27,203.45,203.69,10561.0
2025-01-10 15:20:00,203.7,204.17,203.69,204.17,3775.0,203.7,204.17,203.69,204.17,3775.0
2025-01-10 15:25:00,204.05,204.12,203.68,203.83,6046.0,204.05,204.12,203.68,203.83,6046.0
2025-01-10 15:30:00,203.84,204.14,203.82,203.82,5213.0,203.84,204.14,203.82,203.82,5213.0
2025-01-10 15:35:00,203.84,204.04,203.62,203.71,8852.0,203.84,204.04,203.62,203.71,8852.0
2025-01-10 15:40:00,203.53,204.18,203.52,204.09,12382.0,203.53,204.18,203.52,204.09,12382.0
2025-01-10 15:45:00,204.09,204.18,203.62,203.95,12175.0,204.09,204.18,203.62,203.95,12175.0
2025-01-10 15:50:00,203.81,203.81,203.02,203.51,20772.0,203.81,203.81,203.02,203.51,20772.0
2025-01-10 15:55:00,203.57,203.96,203.19,203.27,114659.0,203.57,203.96,203.19,203.27,114659.0
2025-01-13 09:30:00,204.0,205.54,203.52,205.53,13716.0,204.0,205.54,203.52,205.53,13716.0
2025-01-13 09:35:00,205.18,206.63,204.86,205.37,8791.0,205.18,206.63,204.86,205.37,8791.0
2025-01-13 09:40:00,205.55,206.58,205.04,206.35,5633.0,205.55,206.58,205.04,206.35,5633.0
2025-01-13 09:45:00,206.05,206.77,205.82,205.99,10560.0,206.05,206.77,205.82,205.99,10560.0
2025-01-13 09:50:00,205.98,205.98,205.16,205.3,9013.0,205.98,205.98,205.16,205.3,9013.0
2025-01-13 09:55:00,205.12,205.99,205.12,205.45,5523.0,205.12,205.99,205.12,205.45,5523.0
2025-01-13 10:00:00,205.48,205.48,204.24,204.41,8704.0,205.48,205.48,204.24,204.41,8704.0
2025-01-13 10:05:00,204.5,204.72,204.07,204.41,8597.0,204.5,204.72,204.07,204.41,8597.0
2025-01-13 10:10:00,204.41,204.72,204.24,204.36,8110.0,204.41,204.72,204.24,204.36,8110.0
2025-01-13 10:15:00,204.49,204.6,204.0,204.46,13727.0,204.49,204.6,204.0,204.46,13727.0
2025-01-13 10:20:00,204.64,204.93,203.97,204.27,11840.0,204.64,204.93,203.97,204.27,11840.0
2025-01-13 10:25:00,204.08,204.23,203.1,203.14,4852.0,204.08,204.23,203.1,203.14,4852.0
2025-01-13 10:30:00,203.1,204.03,203.1,203.72,13276.0,203.1,204.03,203.1,203.72,13276.0
2025-01-13 10:35:00,203.65,203.9,203.37,203.9,14188.0,203.65,203.9,203.37,203.9,14188.0
2025-01-13 10:40:00,203.87,204.44,203.53,204.33,5438.0,203.87,204.44,203.53,204.33,5438.0
2025-01-13 10:45:00,204.35,204.81,204.3,204.3,2763.0,204.35,204.81,204.3,204.3,2763.0
2025-01-13 10:50:00,204.4,204.4,203.96,204.0,4843.0,204.4,204.4,203.96,204.0,4843.0
2025-01-13 10:55:00,203.98,204.7,203.96,204.59,4101.0,203.98,204.7,203.96,204.59,4101.0
2025-01-13 11:00:00,204.78,204.78,204.21,204.22,3675.0,204.78,204.78,204.21,204.22,3675.0
2025-01-13 11:05:00,204.13,204.67,204.13,204.34,6434.0,204.13,204.67,204.13,204.34,6434.0
2025-01-13 11:10:00,204.76,204.92,204.52,204.65,3736.0,204.76,204.92,204.52,204.65,3736.0
2025-01-13 11:15:00,204.6,204.88,204.31,204.74,11491.0,204.6,204.88,204.31,204.74,11491.0
2025-01-13 11:20:00,204.69,204.95,204.43,204.44,3106.0,204.69,204.95,204.43,204.44,3106.0
2025-01-13 11:25:00,204.44,204.73,204.1,204.28,4135.0,204.44,204.73,204.1,204.28,4135.0
2025-01-13 11:30:00,204.18,204.23,203.85,203.88,2404.0,204.18,204.23,203.85,203.88,2404.0
2025-01-13 11:35:00,203.87,204.03,203.42,203.63,6350.0,203.87,204.03,203.42,203.63,6350.0
2025-01-13 11:40:00,203.6,203.85,203.43,203.49,4734.0,203.6,203.85,203.43,203.49,4734.0
2025-01-13 11:45:00,203.5,203.5,203.0,203.28,5793.0,203.5,203.5,203.0,203.28,5793.0
2025-01-13 11:50:00,203.45,203.71,203.19,203.71,6132.0,203.45,203.71,203.19,203.71,6132.0
2025-01-13 11:55:00,203.84,204.01,203.0,203.08,13485.0,203.84,204.01,203.0,203.08,13485.0
2025-01-13 12:00:00,203.17,203.33,203.0,203.16,11443.0,203.17,203.33,203.0,203.16,11443.0
2025-01-13 12:05:00,203.11,203.58,202.73,203.53,15164.0,203.11,203.58,202.73,203.53,15164.0
2025-01-13 12:10:00,203.56,203.91,203.37,203.51,4987.0,203.56,203.91,203.37,203.51,4987.0
2025-01-13 12:15:00,203.53,203.87,203.52,203.67,5097.0,203.53,203.87,203.52,203.67,5097.0
2025-01-13 12:20:00,203.68,203.8,203.63,203.63,9471.0,203.68,203.8,203.63,203.63,9471.0
2025-01-13 12:25:00,203.55,204.1,203.55,204.01,4244.0,203.55,204.1,203.55,204.01,4244.0
2025-01-13 12:30:00,204.08,204.08,203.64,203.64,3673.0,204.08,204.08,203.64,203.64,3673.0
2025-01-13 12:35:00,203.46,203.87,203.31,203.78,4147.0,203.46,203.87,203.31,203.78,4147.0
2025-01-13 12:40:00,203.58,203.82,203.56,203.75,1549.0,203.58,203.82,203.56,203.75,1549.0
2025-01-13 12:45:00,203.82,203.85,203.57,203.59,4080.0,203.82,203.85,203.57,203.59,4080.0
2025-01-13 12:50:00,203.59,203.6,203.45,203.59,2885.0,203.59,203.6,203.45,203.59,2885.0
2025-01-13 12:55:00,203.72,204.58,203.58,204.27,15226.0,203.72,204.58,203.58,204.27,15226.0
2025-01-13 13:00:00,204.26,204.34,203.81,203.81,3309.0,204.26,204.34,203.81,203.81,3309.0
2025-01-13 13:05:00,204.01,204.4,204.01,204.24,4239.0,204.01,204.4,204.01,204.24,4239.0
2025-01-13 13:10:00,204.19,204.19,203.99,203.99,1098.0,204.19,204.19,203.99,203.99,1098.0
2025-01-13 13:15:00,204.12,204.43,204.1,204.42,5095.0,204.12,204.43,204.1,204.42,5095.0
2025-01-13 13:20:00,204.42,204.42,204.22,204.23,5600.0,204.42,204.42,204.22,204.23,5600.0
2025-01-13 13:25:00,204.22,204.4,203.87,204.18,10121.0,204.22,204.4,203.87,204.18,10121.0
2025-01-13 13:30:00,204.18,204.35,204.02,204.05,4450.0,204.18,204.35,204.02,204.05,4450.0
2025-01-13 13:35:00,204.05,204.24,203.92,204.12,5849.0,204.05,204.24,203.92,204.12,5849.0
2025-01-13 13:40:00,204.11,204.2,204.06,204.06,2048.0,204.11,204.2,204.06,204.06,2048.0
2025-01-13 13:45:00,204.12,204.84,204.11,204.84,5953.0,204.12,204.84,204.11,204.84,5953.0
2025-01-13 13:50:00,204.66,204.67,204.34,204.34,2125.0,204.66,204.67,204.34,204.34,2125.0
2025-01-13 13:55:00,204.34,204.65,204.27,204.49,3900.0,204.34,204.65,204.27,204.49,3900.0
2025-01-13 14:00:00,204.37,204.57,204.31,204.31,1700.0,204.37,204.57,204.31,204.31,1700.0
2025-01-13 14:05:00,204.31,204.46,204.11,204.27,4640.0,204.31,204.46,204.11,204.27,4640.0
2025-01-13 14:10:00,204.27,204.27,204.02,204.02,3155.0,204.27,204.27,204.02,204.02,3155.0
2025-01-13 14:15:00,203.93,204.22,203.89,204.06,11379.0,203.93,204.22,203.89,204.06,11379.0
2025-01-13 14:20:00,203.91,204.02,203.83,203.94,2426.0,203.91,204.02,203.83,203.94,2426.0
2025-01-13 14:25:00,203.83,204.37,203.73,204.26,5292.0,203.83,204.37,203.73,204.26,5292.0
2025-01-13 14:30:00,204.13,204.34,204.05,204.23,5108.0,204.13,204.34,204.05,204.23,5108.0
2025-01-13 14:35:00,204.23,204.61,204.09,204.48,6583.0,204.23,204.61,204.09,204.48,6583.0
2025-01-13 14:40:00,204.5,204.61,204.27,204.37,2200.0,204.5,204.61,204.27,204.37,2200.0
2025-01-13 14:45:00,204.23,204.44,203.97,203.99,3959.0,204.23,204.44,203.97,203.99,3959.0
2025-01-13 14:50:00,203.85,204.16,203.61,204.16,14600.0,203.85,204.16,203.61,204.16,14600.0
2025-01-13 14:55:00,204.19,204.2,204.04,204.09,3031.0,204.19,204.2,204.04,204.09,3031.0
2025-01-13 15:00:00,204.09,204.17,203.73,204.08,8827.0,204.09,204.17,203.73,204.08,8827.0
2025-01-13 15:05:00,204.14,204.25,204.01,204.12,13268.0,204.14,204.25,204.01,204.12,13268.0
2025-01-13 15:10:00,204.27,204.4,204.01,204.17,4954.0,204.27,204.4,204.01,204.17,4954.0
2025-01-13 15:15:00,204.11,204.12,203.93,204.1,12239.0,204.11,204.12,203.93,204.1,12239.0
2025-01-13 15:20:00,204.12,204.19,204.03,204.18,6592.0,204.12,204.19,204.03,204.18,6592.0
2025-01-13 15:25:00,204.19,204.32,204.11,204.31,8835.0,204.19,204.32,204.11,204.31,8835.0
2025-01-13 15:30:00,204.32,204.47,204.15,204.45,10702.0,204.32,204.47,204.15,204.45,10702.0
2025-01-13 15:35:00,204.45,204.53,204.18,204.18,14037.0,204.45,204.53,204.18,204.18,14037.0
2025-01-13 15:40:00,204.21,204.4,204.14,204.2,13102.0,204.21,204.4,204.14,204.2,13102.0
2025-01-13 15:45:00,204.2,204.52,204.04,204.04,18209.0,204.2,204.52,204.04,204.04,18209.0
2025-01-13 15:50:00,204.09,204.49,204.09,204.22,25778.0,204.09,204.49,204.09,204.22,25778.0
2025-01-13 15:55:00,204.23,204.74,204.22,204.68,61766.0,204.23,204.74,204.22,204.68,61766.0
2025-01-14 09:30:00,198.98,201.35,195.96,198.14,122335.0,198.98,201.35,195.96,198.14,122335.0
2025-01-14 09:35:00,199.03,199.03,196.9,197.54,42813.0,199.03,199.03,196.9,197.54,42813.0
2025-01-14 09:40:00,197.53,199.34,197.16,198.7,21020.0,197.53,199.34,197.16,198.7,21020.0
2025-01-14 09:45:00,198.86,199.44,198.08,198.45,31148.0,198.86,199.44,198.08,198.45,31148.0
2025-01-14 09:50:00,198.42,199.58,198.06,199.37,11807.0,198.42,199.58,198.06,199.37,11807.0
2025-01-14 09:55:00,199.64,200.79,199.46,200.0,30589.0,199.64,200.79,199.46,200.0,30589.0
2025-01-14 10:00:00,200.2,201.82,200.01,200.71,30452.0,200.2,201.82,200.01,200.71,30452.0
2025-01-14 10:05:00,200.66,202.0,200.65,201.52,17979.0,200.66,202.0,200.65,201.52,17979.0
2025-01-14 10:10:00,201.59,203.33,201.26,202.93,12316.0,201.59,203.33,201.26,202.93,12316.0
2025-01-14 10:15:00,202.96,203.02,202.25,202.48,13827.0,202.96,203.02,202.25,202.48,13827.0
2025-01-14 10:20:00,202.35,202.9,202.35,202.53,10272.0,202.35,202.9,202.35,202.53,10272.0
2025-01-14 10:25:00,202.42,202.48,200.51,201.25,22079.0,202.42,202.48,200.51,201.25,22079.0
2025-01-14 10:30:00,201.16,201.62,200.67,200.92,15808.0,201.16,201.62,200.67,200.92,15808.0
2025-01-14 10:35:00,201.43,201.78,201.19,201.78,3062.0,201.43,201.78,201.19,201.78,3062.0
2025-01-14 10:40:00,201.74,202.46,201.51,202.43,10554.0,201.74,202.46,201.51,202.43,10554.0
2025-01-14 10:45:00,202.22,202.42,201.54,201.95,21133.0,202.22,202.42,201.54,201.95,21133.0
2025-01-14 10:50:00,201.62,201.8,201.21,201.28,9623.0,201.62,201.8,201.21,201.28,9623.0
2025-01-14 10:55:00,201.28,201.6,201.1,201.5,10650.0,201.28,201.6,201.1,201.5,10650.0
2025-01-14 11:00:00,201.29,201.38,200.56,200.7,5965.0,201.29,201.38,200.56,200.7,5965.0
2025-01-14 11:05:00,200.55,200.66,200.17,200.25,21730.0,200.55,200.66,200.17,200.25,21730.0
2025-01-14 11:10:00,200.19,200.19,199.19,199.84,20125.0,200.19,200.19,199.19,199.84,20125.0
2025-01-14 11:15:00,199.77,199.94,199.55,199.72,6244.0,199.77,199.94,199.55,199.72,6244.0
2025-01-14 11:20:00,199.94,199.94,198.96,199.18,10296.0,199.94,199.94,198.96,199.18,10296.0
2025-01-14 11:25:00,199.41,199.73,199.15,199.15,8770.0,199.41,199.73,199.15,199.15,8770.0
2025-01-14 11:30:00,199.15,199.71,198.97,199.34,50106.0,199.15,199.71,198.97,199.34,50106.0
2025-01-14 11:35:00,199.18,199.74,198.98,199.52,23471.0,199.18,199.74,198.98,199.52,23471.0
2025-01-14 11:40:00,199.72,199.72,198.89,198.89,21516.0,199.72,199.72,198.89,198.89,21516.0
2025-01-14 11:45:00,198.81,199.13,198.4,198.74,42297.0,198.81,199.13,198.4,198.74,42297.0
2025-01-14 11:50:00,198.96,199.76,198.96,199.75,5971.0,198.96,199.76,198.96,199.75,5971.0
2025-01-14 11:55:00,199.75,199.76,199.39,199.52,8231.0,199.75,199.76,199.39,199.52,8231.0
2025-01-14 12:00:00,199.51,199.51,199.29,199.43,2960.0,199.51,199.51,199.29,199.43,2960.0
2025-01-14 12:05:00,199.43,199.43,198.25,198.25,21190.0,199.43,199.43,198.25,198.25,21190.0
2025-01-14 12:10:00,198.05,198.38,197.76,198.38,7677.0,198.05,198.38,197.76,198.38,7677.0
2025-01-14 12:15:00,198.44,198.62,198.03,198.03,9277.0,198.44,198.62,198.03,198.03,9277.0
2025-01-14 12:20:00,198.03,198.03,197.62,197.62,3565.0,198.03,198.03,197.62,197.62,3565.0
2025-01-14 12:25:00,197.62,198.26,197.54,198.11,18150.0,197.62,198.26,197.54,198.11,18150.0
2025-01-14 12:30:00,198.1,198.22,197.86,198.07,13445.0,198.1,198.22,197.86,198.07,13445.0
2025-01-14 12:35:00,197.86,198.86,197.86,198.72,15372.0,197.86,198.86,197.86,198.72,15372.0
2025-01-14 12:40:00,198.87,199.32,198.69,199.31,9195.0,198.87,199.32,198.69,199.31,9195.0
2025-01-14 12:45:00,199.25,199.53,199.14,199.49,4753.0,199.25,199.53,199.14,199.49,4753.0
2025-01-14 12:50:00,199.48,200.07,199.48,199.96,6958.0,199.48,200.07,199.48,199.96,6958.0
2025-01-14 12:55:00,199.9,199.96,199.63,199.68,6116.0,199.9,199.96,199.63,199.68,6116.0
2025-01-14 13:00:00,199.74,199.96,199.73,199.96,1200.0,199.74,199.96,199.73,199.96,1200.0
2025-01-14 13:05:00,200.1,200.21,199.95,200.2,3927.0,200.1,200.21,199.95,200.2,3927.0
2025-01-14 13:10:00,200.08,200.57,200.08,200.57,800.0,200.08,200.57,200.08,200.57,800.0
2025-01-14 13:15:00,200.45,200.96,200.23,200.88,7950.0,200.45,200.96,200.23,200.88,7950.0
2025-01-14 13:20:00,200.76,201.24,200.76,201.24,2605.0,200.76,201.24,200.76,201.24,2605.0
2025-01-14 13:25:00,201.09,201.46,200.97,201.44,2834.0,201.09,201.46,200.97,201.44,2834.0
2025-01-14 13:30:00,201.46,201.63,201.33,201.57,5585.0,201.46,201.63,201.33,201.57,5585.0
2025-01-14 13:35:00,201.5,202.03,201.49,201.95,2438.0,201.5,202.03,201.49,201.95,2438.0
2025-01-14 13:40:00,202.03,202.03,201.54,201.78,6947.0,202.03,202.03,201.54,201.78,6947.0
2025-01-14 13:45:00,201.95,202.11,201.94,201.94,2596.0,201.95,202.11,201.94,201.94,2596.0
2025-01-14 13:50:00,201.77,201.79,200.92,201.09,14726.0,201.77,201.79,200.92,201.09,14726.0
2025-01-14 13:55:00,200.97,201.17,200.73,200.76,4265.0,200.97,201.17,200.73,200.76,4265.0
2025-01-14 14:00:00,200.75,200.96,200.62,200.62,3727.0,200.75,200.96,200.62,200.62,3727.0
2025-01-14 14:05:00,200.63,200.96,200.54,200.86,1767.0,200.63,200.96,200.54,200.86,1767.0
2025-01-14 14:10:00,200.89,201.0,200.61,200.7,6342.0,200.89,201.0,200.61,200.7,6342.0
2025-01-14 14:15:00,200.88,201.02,200.78,200.94,2737.0,200.88,201.02,200.78,200.94,2737.0
2025-01-14 14:20:00,200.94,201.38,200.75,201.38,3155.0,200.94,201.38,200.75,201.38,3155.0
2025-01-14 14:25:00,201.44,201.76,201.42,201.59,8073.0,201.44,201.76,201.42,201.59,8073.0
2025-01-14 14:30:00,201.61,201.66,201.03,201.03,6691.0,201.61,201.66,201.03,201.03,6691.0
2025-01-14 14:35:00,200.95,200.95,200.68,200.95,2716.0,200.95,200.95,200.68,200.95,2716.0
2025-01-14 14:40:00,200.68,200.68,200.15,200.39,11145.0,200.68,200.68,200.15,200.39,11145.0
2025-01-14 14:45:00,200.24,200.65,200.2,200.47,4118.0,200.24,200.65,200.2,200.47,4118.0
2025-01-14 14:50:00,200.48,200.56,200.1,200.11,4261.0,200.48,200.56,200.1,200.11,4261.0
2025-01-14 14:55:00,200.17,200.17,199.5,199.67,4250.0,200.17,200.17,199.5,199.67,4250.0
2025-01-14 15:00:00,199.61,199.62,198.29,198.43,21626.0,199.61,199.62,198.29,198.43,21626.0
2025-01-14 15:05:00,198.42,198.84,198.23,198.79,8734.0,198.42,198.84,198.23,198.79,8734.0
2025-01-14 15:10:00,198.65,199.0,198.63,198.99,5901.0,198.65,199.0,198.63,198.99,5901.0
2025-01-14 15:15:00,199.0,199.2,198.79,198.91,11460.0,199.0,199.2,198.79,198.91,11460.0
2025-01-14 15:20:00,198.92,199.29,198.82,199.19,9374.0,198.92,199.29,198.82,199.19,9374.0
2025-01-14 15:25:00,199.18,199.2,198.75,199.13,14168.0,199.18,199.2,198.75,199.13,14168.0
2025-01-14 15:30:00,199.06,199.15,198.72,199.09,10370.0,199.06,199.15,198.72,199.09,10370.0
2025-01-14 15:35:00,199.12,199.13,198.22,198.22,8944.0,199.12,199.13,198.22,198.22,8944.0
2025-01-14 15:40:00,198.24,198.55,198.17,198.44,16991.0,198.24,198.55,198.17,198.44,16991.0
2025-01-14 15:45:00,198.43,198.62,198.12,198.34,27004.0,198.43,198.62,198.12,198.34,27004.0
2025-01-14 15:50:00,198.43,198.65,198.13,198.36,37666.0,198.43,198.65,198.13,198.36,37666.0
2025-01-14 15:55:00,198.36,198.84,197.61,197.98,195537.0,198.36,198.84,197.61,197.98,195537.0
2025-01-15 09:30:00,198.81,199.94,197.42,198.4,55507.0,198.81,199.94,197.42,198.4,55507.0
2025-01-15 09:35:00,199.4,199.97,198.94,199.11,5461.0,199.4,199.97,198.94,199.11,5461.0
2025-01-15 09:40:00,199.42,199.96,198.75,199.2,39106.0,199.42,199.96,198.75,199.2,39106.0
2025-01-15 09:45:00,199.58,199.75,199.01,199.73,17186.0,199.58,199.75,199.01,199.73,17186.0
2025-01-15 09:50:00,199.68,199.8,198.62,198.94,12945.0,199.68,199.8,198.62,198.94,12945.0
2025-01-15 09:55:00,198.72,199.11,198.25,198.68,6449.0,198.72,199.11,198.25,198.68,6449.0
2025-01-15 10:00:00,198.68,198.94,198.49,198.91,8066.0,198.68,198.94,198.49,198.91,8066.0
2025-01-15 10:05:00,198.59,198.67,198.07,198.35,4529.0,198.59,198.67,198.07,198.35,4529.0
2025-01-15 10:10:00,198.46,199.2,198.45,198.88,5551.0,198.46,199.2,198.45,198.88,5551.0
2025-01-15 10:15:00,198.88,198.88,198.47,198.8,8612.0,198.88,198.88,198.47,198.8,8612.0
2025-01-15 10:20:00,198.6,198.6,197.84,197.84,19182.0,198.6,198.6,197.84,197.84,19182.0
2025-01-15 10:25:00,197.82,197.96,197.45,197.45,4761.0,197.82,197.96,197.45,197.45,4761.0
2025-01-15 10:30:00,197.44,198.2,197.44,197.68,7003.0,197.44,198.2,197.44,197.68,7003.0
2025-01-15 10:35:00,197.62,197.89,197.22,197.55,8179.0,197.62,197.89,197.22,197.55,8179.0
2025-01-15 10:40:00,197.45,197.76,197.21,197.76,8802.0,197.45,197.76,197.21,197.76,8802.0
2025-01-15 10:45:00,197.61,197.78,197.44,197.78,6743.0,197.61,197.78,197.44,197.78,6743.0
2025-01-15 10:50:00,197.62,197.68,197.3,197.3,4266.0,197.62,197.68,197.3,197.3,4266.0
2025-01-15 10:55:00,197.31,197.89,197.19,197.81,8771.0,197.31,197.89,197.19,197.81,8771.0
2025-01-15 11:00:00,197.81,197.82,197.29,197.29,6897.0,197.81,197.82,197.29,197.29,6897.0
2025-01-15 11:05:00,197.28,197.29,196.67,196.73,10919.0,197.28,197.29,196.67,196.73,10919.0
2025-01-15 11:10:00,196.73,196.73,195.73,195.73,12932.0,196.73,196.73,195.73,195.73,12932.0
2025-01-15 11:15:00,195.75,195.92,195.08,195.21,16675.0,195.75,195.92,195.08,195.21,16675.0
2025-01-15 11:20:00,195.03,195.73,194.82,195.34,16780.0,195.03,195.73,194.82,195.34,16780.0
2025-01-15 11:25:00,195.09,195.1,194.45,194.45,5180.0,195.09,195.1,194.45,194.45,5180.0
2025-01-15 11:30:00,194.44,194.8,194.32,194.69,9075.0,194.44,194.8,194.32,194.69,9075.0
2025-01-15 11:35:00,194.69,194.96,194.45,194.96,4156.0,194.69,194.96,194.45,194.96,4156.0
2025-01-15 11:40:00,194.91,196.35,194.91,195.91,14865.0,194.91,196.35,194.91,195.91,14865.0
2025-01-15 11:45:00,195.92,195.92,195.54,195.66,2872.0,195.92,195.92,195.54,195.66,2872.0
2025-01-15 11:50:00,195.64,196.1,195.64,195.99,5655.0,195.64,196.1,195.64,195.99,5655.0
2025-01-15 11:55:00,195.89,195.97,195.55,195.74,8486.0,195.89,195.97,195.55,195.74,8486.0
2025-01-15 12:00:00,195.89,195.94,195.68,195.8,8768.0,195.89,195.94,195.68,195.8,8768.0
2025-01-15 12:05:00,195.9,196.03,195.75,195.78,11247.0,195.9,196.03,195.75,195.78,11247.0
2025-01-15 12:10:00,195.78,196.18,195.68,196.12,8209.0,195.78,196.18,195.68,196.12,8209.0
2025-01-15 12:15:00,196.01,196.48,196.0,196.28,4325.0,196.01,196.48,196.0,196.28,4325.0
2025-01-15 12:20:00,196.27,196.41,196.05,196.13,6468.0,196.27,196.41,196.05,196.13,6468.0
2025-01-15 12:25:00,196.01,196.67,196.01,196.59,8303.0,196.01,196.67,196.01,196.59,8303.0
2025-01-15 12:30:00,196.64,196.65,196.37,196.49,4576.0,196.64,196.65,196.37,196.49,4576.0
2025-01-15 12:35:00,196.49,196.78,196.35,196.78,7169.0,196.49,196.78,196.35,196.78,7169.0
2025-01-15 12:40:00,196.75,197.17,196.71,197.17,8024.0,196.75,197.17,196.71,197.17,8024.0
2025-01-15 12:45:00,197.22,197.29,197.07,197.2,3510.0,197.22,197.29,197.07,197.2,3510.0
2025-01-15 12:50:00,197.07,197.1,196.59,196.63,10008.0,197.07,197.1,196.59,196.63,10008.0
2025-01-15 12:55:00,196.8,196.95,196.61,196.85,4560.0,196.8,196.95,196.61,196.85,4560.0
2025-01-15 13:00:00,196.86,196.96,196.65,196.94,6878.0,196.86,196.96,196.65,196.94,6878.0
2025-01-15 13:05:00,196.92,196.92,196.5,196.5,4650.0,196.92,196.92,196.5,196.5,4650.0
2025-01-15 13:10:00,196.46,197.14,196.46,196.96,3854.0,196.46,197.14,196.46,196.96,3854.0
2025-01-15 13:15:00,197.21,197.67,197.2,197.63,2600.0,197.21,197.67,197.2,197.63,2600.0
2025-01-15 13:20:00,197.62,197.62,197.14,197.2,7523.0,197.62,197.62,197.14,197.2,7523.0
2025-01-15 13:25:00,197.09,197.3,197.09,197.13,3280.0,197.09,197.3,197.09,197.13,3280.0
2025-01-15 13:30:00,197.21,197.56,197.21,197.47,4965.0,197.21,197.56,197.21,197.47,4965.0
2025-01-15 13:35:00,197.46,197.5,197.25,197.32,5210.0,197.46,197.5,197.25,197.32,5210.0
2025-01-15 13:40:00,197.26,197.28,197.12,197.12,4760.0,197.26,197.28,197.12,197.12,4760.0
2025-01-15 13:45:00,197.21,197.24,197.0,197.0,4859.0,197.21,197.24,197.0,197.0,4859.0
2025-01-15 13:50:00,196.97,197.2,196.91,197.04,5615.0,196.97,197.2,196.91,197.04,5615.0
2025-01-15 13:55:00,197.13,197.13,196.73,196.77,3200.0,197.13,197.13,196.73,196.77,3200.0
2025-01-15 14:00:00,196.75,196.98,196.75,196.76,5565.0,196.75,196.98,196.75,196.76,5565.0
2025-01-15 14:05:00,196.73,196.93,196.67,196.77,3494.0,196.73,196.93,196.67,196.77,3494.0
2025-01-15 14:10:00,196.68,196.78,196.6,196.71,5128.0,196.68,196.78,196.6,196.71,5128.0
2025-01-15 14:15:00,196.61,197.0,196.61,196.83,4759.0,196.61,197.0,196.61,196.83,4759.0
2025-01-15 14:20:00,196.81,196.92,196.49,196.49,6437.0,196.81,196.92,196.49,196.49,6437.0
2025-01-15 14:25:00,196.53,196.79,196.39,196.73,6161.0,196.53,196.79,196.39,196.73,6161.0
2025-01-15 14:30:00,196.81,197.08,196.8,197.05,6487.0,196.81,197.08,196.8,197.05,6487.0
2025-01-15 14:35:00,196.87,197.05,196.74,196.82,6820.0,196.87,197.05,196.74,196.82,6820.0
2025-01-15 14:40:00,196.98,197.32,196.88,196.91,5593.0,196.98,197.32,196.88,196.91,5593.0
2025-01-15 14:45:00,196.88,196.89,196.73,196.75,5752.0,196.88,196.89,196.73,196.75,5752.0
2025-01-15 14:50:00,196.73,196.84,196.65,196.65,7500.0,196.73,196.84,196.65,196.65,7500.0
2025-01-15 14:55:00,196.74,196.74,196.35,196.4,6385.0,196.74,196.74,196.35,196.4,6385.0
2025-01-15 15:00:00,196.44,197.15,196.34,197.09,3615.0,196.44,197.15,196.34,197.09,3615.0
2025-01-15 15:05:00,197.09,197.1,196.79,196.9,9469.0,197.09,197.1,196.79,196.9,9469.0
2025-01-15 15:10:00,196.88,196.89,196.55,196.69,11664.0,196.88,196.89,196.55,196.69,11664.0
2025-01-15 15:15:00,196.67,196.91,196.44,196.84,9627.0,196.67,196.91,196.44,196.84,9627.0
2025-01-15 15:20:00,196.97,197.33,196.9,197.28,10907.0,196.97,197.33,196.9,197.28,10907.0
2025-01-15 15:25:00,197.28,197.28,197.0,197.09,10272.0,197.28,197.28,197.0,197.09,10272.0
2025-01-15 15:30:00,196.99,197.12,196.79,196.8,24897.0,196.99,197.12,196.79,196.8,24897.0
2025-01-15 15:35:00,196.78,196.79,196.4,196.5,15585.0,196.78,196.79,196.4,196.5,15585.0
2025-01-15 15:40:00,196.51,196.52,196.25,196.5,10542.0,196.51,196.52,196.25,196.5,10542.0
2025-01-15 15:45:00,196.5,196.8,196.2,196.55,19930.0,196.5,196.8,196.2,196.55,19930.0
2025-01-15 15:50:00,196.55,196.91,196.24,196.24,36005.0,196.55,196.91,196.24,196.24,36005.0
2025-01-15 15:55:00,196.28,196.39,195.76,196.1,120838.0,196.28,196.39,195.76,196.1,120838.0
2025-01-16 09:30:00,195.42,195.42,194.06,194.11,16246.0,195.42,195.42,194.06,194.11,16246.0
2025-01-16 09:35:00,194.63,195.38,194.63,195.38,6605.0,194.63,195.38,194.63,195.38,6605.0
2025-01-16 09:40:00,195.38,195.95,194.85,194.85,11626.0,195.38,195.95,194.85,194.85,11626.0
2025-01-16 09:45:00,194.99,195.46,194.95,194.95,8337.0,194.99,195.46,194.95,194.95,8337.0
2025-01-16 09:50:00,194.91,195.02,194.31,194.9,10112.0,194.91,195.02,194.31,194.9,10112.0
2025-01-16 09:55:00,194.9,195.3,194.21,194.5,10277.0,194.9,195.3,194.21,194.5,10277.0
2025-01-16 10:00:00,194.52,194.81,194.4,194.59,2793.0,194.52,194.81,194.4,194.59,2793.0
2025-01-16 10:05:00,194.58,195.22,194.58,194.94,5991.0,194.58,195.22,194.58,194.94,5991.0
2025-01-16 10:10:00,194.79,195.7,194.46,195.35,12748.0,194.79,195.7,194.46,195.35,12748.0
2025-01-16 10:15:00,195.61,195.62,195.01,195.17,7005.0,195.61,195.62,195.01,195.17,7005.0
2025-01-16 10:20:00,195.23,195.27,194.89,195.14,7119.0,195.23,195.27,194.89,195.14,7119.0
2025-01-16 10:25:00,195.28,195.4,195.01,195.37,6125.0,195.28,195.4,195.01,195.37,6125.0
2025-01-16 10:30:00,195.46,195.74,195.45,195.45,11474.0,195.46,195.74,195.45,195.45,11474.0
2025-01-16 10:35:00,195.55,196.52,195.34,196.34,7127.0,195.55,196.52,195.34,196.34,7127.0
2025-01-16 10:40:00,196.46,196.83,196.39,196.71,3768.0,196.46,196.83,196.39,196.71,3768.0
2025-01-16 10:45:00,196.75,197.12,196.57,196.93,4653.0,196.75,197.12,196.57,196.93,4653.0
2025-01-16 10:50:00,196.93,197.52,196.93,197.36,5530.0,196.93,197.52,196.93,197.36,5530.0
2025-01-16 10:55:00,197.48,197.69,197.42,197.56,5125.0,197.48,197.69,197.42,197.56,5125.0
2025-01-16 11:00:00,197.55,197.69,197.39,197.69,9517.0,197.55,197.69,197.39,197.69,9517.0
2025-01-16 11:05:00,197.72,198.24,197.51,198.22,5100.0,197.72,198.24,197.51,198.22,5100.0
2025-01-16 11:10:00,198.09,198.09,197.55,197.57,5812.0,198.09,198.09,197.55,197.57,5812.0
2025-01-16 11:15:00,197.69,197.76,197.13,197.22,3502.0,197.69,197.76,197.13,197.22,3502.0
2025-01-16 11:20:00,197.32,197.59,197.16,197.59,5918.0,197.32,197.59,197.16,197.59,5918.0
2025-01-16 11:25:00,197.7,197.97,197.7,197.95,2677.0,197.7,197.97,197.7,197.95,2677.0
2025-01-16 11:30:00,197.83,197.83,197.38,197.41,3518.0,197.83,197.83,197.38,197.41,3518.0
2025-01-16 11:35:00,197.5,197.7,197.04,197.24,4426.0,197.5,197.7,197.04,197.24,4426.0
2025-01-16 11:40:00,197.26,197.45,196.9,196.9,2077.0,197.26,197.45,196.9,196.9,2077.0
2025-01-16 11:45:00,197.03,197.24,196.93,196.94,2935.0,197.03,197.24,196.93,196.94,2935.0
2025-01-16 11:50:00,197.3,197.3,196.97,197.04,4408.0,197.3,197.3,196.97,197.04,4408.0
2025-01-16 11:55:00,197.05,197.36,197.05,197.31,9326.0,197.05,197.36,197.05,197.31,9326.0
2025-01-16 12:00:00,197.3,197.35,196.94,196.97,2775.0,197.3,197.35,196.94,196.97,2775.0
2025-01-16 12:05:00,196.97,197.07,196.9,196.9,11796.0,196.97,197.07,196.9,196.9,11796.0
2025-01-16 12:10:00,197.09,197.19,197.0,197.0,7004.0,197.09,197.19,197.0,197.0,7004.0
2025-01-16 12:15:00,197.04,197.1,196.88,196.92,809.0,197.04,197.1,196.88,196.92,809.0
2025-01-16 12:20:00,196.92,197.15,196.89,196.94,3234.0,196.92,197.15,196.89,196.94,3234.0
2025-01-16 12:25:00,197.01,197.11,196.92,197.1,893.0,197.01,197.11,196.92,197.1,893.0
2025-01-16 12:30:00,196.93,197.82,196.91,197.69,7763.0,196.93,197.82,196.91,197.69,7763.0
2025-01-16 12:35:00,197.82,197.82,197.1,197.15,5239.0,197.82,197.82,197.1,197.15,5239.0
2025-01-16 12:40:00,197.1,197.14,197.08,197.11,1260.0,197.1,197.14,197.08,197.11,1260.0
2025-01-16 12:45:00,197.2,197.32,197.2,197.24,2366.0,197.2,197.32,197.2,197.24,2366.0
2025-01-16 12:50:00,197.24,197.26,197.15,197.2,6101.0,197.24,197.26,197.15,197.2,6101.0
2025-01-16 12:55:00,197.12,197.4,197.12,197.26,4616.0,197.12,197.4,197.12,197.26,4616.0
2025-01-16 13:00:00,197.22,197.47,197.17,197.47,1525.0,197.22,197.47,197.17,197.47,1525.0
2025-01-16 13:05:00,197.46,197.63,197.36,197.63,2123.0,197.46,197.63,197.36,197.63,2123.0
2025-01-16 13:10:00,197.51,197.63,197.38,197.52,1966.0,197.51,197.63,197.38,197.52,1966.0
2025-01-16 13:15:00,197.62,197.7,197.52,197.58,1578.0,197.62,197.7,197.52,197.58,1578.0
2025-01-16 13:20:00,197.67,197.69,197.31,197.31,5704.0,197.67,197.69,197.31,197.31,5704.0
2025-01-16 13:25:00,197.57,197.88,197.57,197.72,5066.0,197.57,197.88,197.57,197.72,5066.0
2025-01-16 13:30:00,197.72,198.0,197.66,198.0,13951.0,197.72,198.0,197.66,198.0,13951.0
2025-01-16 13:35:00,197.92,197.93,197.52,197.53,4238.0,197.92,197.93,197.52,197.53,4238.0
2025-01-16 13:40:00,197.56,197.77,197.53,197.53,5642.0,197.56,197.77,197.53,197.53,5642.0
2025-01-16 13:45:00,197.53,197.53,197.13,197.27,2842.0,197.53,197.53,197.13,197.27,2842.0
2025-01-16 13:50:00,197.28,197.64,197.28,197.64,3467.0,197.28,197.64,197.28,197.64,3467.0
2025-01-16 13:55:00,197.7,197.88,197.37,197.43,3642.0,197.7,197.88,197.37,197.43,3642.0
2025-01-16 14:00:00,197.38,197.64,197.33,197.59,4350.0,197.38,197.64,197.33,197.59,4350.0
2025-01-16 14:05:00,197.84,197.84,197.57,197.78,2612.0,197.84,197.84,197.57,197.78,2612.0
2025-01-16 14:10:00,197.78,197.78,197.56,197.64,5210.0,197.78,197.78,197.56,197.64,5210.0
2025-01-16 14:15:00,197.55,197.73,197.54,197.59,4058.0,197.55,197.73,197.54,197.59,4058.0
2025-01-16 14:20:00,197.59,197.75,197.46,197.47,4225.0,197.59,197.75,197.46,197.47,4225.0
2025-01-16 14:25:00,197.45,197.67,197.44,197.61,4053.0,197.45,197.67,197.44,197.61,4053.0
2025-01-16 14:30:00,197.65,197.81,197.58,197.7,6394.0,197.65,197.81,197.58,197.7,6394.0
2025-01-16 14:35:00,197.63,197.8,197.6,197.75,4799.0,197.63,197.8,197.6,197.75,4799.0
2025-01-16 14:40:00,197.75,197.9,197.74,197.83,5597.0,197.75,197.9,197.74,197.83,5597.0
2025-01-16 14:45:00,197.91,198.48,197.9,198.25,7296.0,197.91,198.48,197.9,198.25,7296.0
2025-01-16 14:50:00,198.21,198.26,198.06,198.15,6594.0,198.21,198.26,198.06,198.15,6594.0
2025-01-16 14:55:00,198.1,198.38,198.08,198.08,9479.0,198.1,198.38,198.08,198.08,9479.0
2025-01-16 15:00:00,198.09,198.51,198.08,198.44,3652.0,198.09,198.51,198.08,198.44,3652.0
2025-01-16 15:05:00,198.54,198.56,198.35,198.35,7151.0,198.54,198.56,198.35,198.35,7151.0
2025-01-16 15:10:00,198.35,198.39,198.08,198.08,7440.0,198.35,198.39,198.08,198.08,7440.0
2025-01-16 15:15:00,198.08,198.22,197.91,197.94,10390.0,198.08,198.22,197.91,197.94,10390.0
2025-01-16 15:20:00,197.83,198.08,197.77,198.04,6297.0,197.83,198.08,197.77,198.04,6297.0
2025-01-16 15:25:00,197.96,198.04,197.67,197.73,8791.0,197.96,198.04,197.67,197.73,8791.0
2025-01-16 15:30:00,197.74,198.1,197.74,198.03,12917.0,197.74,198.1,197.74,198.03,12917.0
2025-01-16 15:35:00,197.97,198.03,197.73,197.77,6030.0,197.97,198.03,197.73,197.77,6030.0
2025-01-16 15:40:00,197.75,198.38,197.75,198.15,11876.0,197.75,198.38,197.75,198.15,11876.0
2025-01-16 15:45:00,198.12,198.24,198.07,198.15,7582.0,198.12,198.24,198.07,198.15,7582.0
2025-01-16 15:50:00,198.13,198.45,197.61,197.61,23686.0,198.13,198.45,197.61,197.61,23686.0
2025-01-16 15:55:00,197.64,197.8,197.52,197.67,48011.0,197.64,197.8,197.52,197.67,48011.0
2025-01-17 09:30:00,198.42,198.53,198.04,198.44,700.0,198.42,198.53,198.04,198.44,700.0
2025-01-17 09:35:00,198.44,199.07,197.51,197.92,129843.0,198.44,199.07,197.51,197.92,129843.0
2025-01-17 09:40:00,198.16,198.98,197.91,198.1,11464.0,198.16,198.98,197.91,198.1,11464.0
2025-01-17 09:45:00,198.43,198.99,198.43,198.81,6306.0,198.43,198.99,198.43,198.81,6306.0
2025-01-17 09:50:00,198.79,198.98,198.42,198.73,3681.0,198.79,198.98,198.42,198.73,3681.0
2025-01-17 09:55:00,198.73,198.98,198.47,198.72,7616.0,198.73,198.98,198.47,198.72,7616.0
2025-01-17 10:00:00,198.61,198.89,198.41,198.6,9191.0,198.61,198.89,198.41,198.6,9191.0
2025-01-17 10:05:00,198.47,198.84,198.32,198.81,5984.0,198.47,198.84,198.32,198.81,5984.0
2025-01-17 10:10:00,198.81,198.87,198.13,198.25,5608.0,198.81,198.87,198.13,198.25,5608.0
2025-01-17 10:15:00,198.17,198.2,197.98,198.09,4604.0,198.17,198.2,197.98,198.09,4604.0
2025-01-17 10:20:00,198.1,198.75,198.1,198.62,1983.0,198.1,198.75,198.1,198.62,1983.0
2025-01-17 10:25:00,198.47,198.7,198.2,198.56,4553.0,198.47,198.7,198.2,198.56,4553.0
2025-01-17 10:30:00,198.94,198.94,198.34,198.37,2361.0,198.94,198.94,198.34,198.37,2361.0
2025-01-17 10:35:00,198.21,198.57,198.21,198.41,1557.0,198.21,198.57,198.21,198.41,1557.0
2025-01-17 10:40:00,198.45,198.8,198.36,198.73,2900.0,198.45,198.8,198.36,198.73,2900.0
2025-01-17 10:45:00,198.62,198.78,198.33,198.64,2639.0,198.62,198.78,198.33,198.64,2639.0
2025-01-17 10:50:00,198.64,198.94,198.13,198.34,5546.0,198.64,198.94,198.13,198.34,5546.0
2025-01-17 10:55:00,198.41,198.41,198.15,198.32,2626.0,198.41,198.41,198.15,198.32,2626.0
2025-01-17 11:00:00,198.33,198.58,198.26,198.39,1350.0,198.33,198.58,198.26,198.39,1350.0
2025-01-17 11:05:00,198.24,198.45,198.21,198.37,1700.0,198.24,198.45,198.21,198.37,1700.0
2025-01-17 11:10:00,198.24,198.4,198.16,198.4,3203.0,198.24,198.4,198.16,198.4,3203.0
2025-01-17 11:15:00,198.5,198.66,198.45,198.58,1380.0,198.5,198.66,198.45,198.58,1380.0
2025-01-17 11:20:00,198.44,198.47,198.37,198.4,700.0,198.44,198.47,198.37,198.4,700.0
2025-01-17 11:25:00,198.41,198.63,198.18,198.27,3612.0,198.41,198.63,198.18,198.27,3612.0
2025-01-17 11:30:00,198.27,198.35,197.47,197.69,40423.0,198.27,198.35,197.47,197.69,40423.0
2025-01-17 11:35:00,197.57,198.05,197.56,197.89,36823.0,197.57,198.05,197.56,197.89,36823.0
2025-01-17 11:40:00,197.99,198.25,197.98,198.11,1572.0,197.99,198.25,197.98,198.11,1572.0
2025-01-17 11:45:00,198.18,198.23,198.04,198.04,750.0,198.18,198.23,198.04,198.04,750.0
2025-01-17 11:50:00,198.17,198.22,198.02,198.13,2615.0,198.17,198.22,198.02,198.13,2615.0
2025-01-17 11:55:00,198.22,198.41,198.14,198.26,3288.0,198.22,198.41,198.14,198.26,3288.0
2025-01-17 12:00:00,198.17,198.69,197.98,198.6,17773.0,198.17,198.69,197.98,198.6,17773.0
2025-01-17 12:05:00,198.62,198.73,198.52,198.73,1303.0,198.62,198.73,198.52,198.73,1303.0
2025-01-17 12:10:00,198.58,198.74,198.5,198.67,2389.0,198.58,198.74,198.5,198.67,2389.0
2025-01-17 12:15:00,198.79,199.02,198.76,198.88,1191.0,198.79,199.02,198.76,198.88,1191.0
2025-01-17 12:20:00,198.9,198.97,198.78,198.97,4246.0,198.9,198.97,198.78,198.97,4246.0
2025-01-17 12:25:00,199.08,199.33,199.05,199.33,4452.0,199.08,199.33,199.05,199.33,4452.0
2025-01-17 12:30:00,199.25,199.31,198.8,198.94,2347.0,199.25,199.31,198.8,198.94,2347.0
2025-01-17 12:35:00,198.87,198.87,198.62,198.71,4213.0,198.87,198.87,198.62,198.71,4213.0
2025-01-17 12:40:00,198.97,198.97,198.28,198.3,4323.0,198.97,198.97,198.28,198.3,4323.0
2025-01-17 12:45:00,198.17,198.28,198.08,198.08,2323.0,198.17,198.28,198.08,198.08,2323.0
2025-01-17 12:50:00,198.14,198.22,198.02,198.22,1184.0,198.14,198.22,198.02,198.22,1184.0
2025-01-17 12:55:00,198.22,198.34,198.08,198.19,3440.0,198.22,198.34,198.08,198.19,3440.0
2025-01-17 13:00:00,198.06,198.06,197.85,197.86,2697.0,198.06,198.06,197.85,197.86,2697.0
2025-01-17 13:05:00,197.87,197.97,197.63,197.97,1885.0,197.87,197.97,197.63,197.97,1885.0
2025-01-17 13:10:00,197.67,197.88,197.45,197.46,5497.0,197.67,197.88,197.45,197.46,5497.0
2025-01-17 13:15:00,197.58,197.66,197.5,197.66,500.0,197.58,197.66,197.5,197.66,500.0
2025-01-17 13:20:00,197.62,197.64,197.55,197.64,1814.0,197.62,197.64,197.55,197.64,1814.0
2025-01-17 13:25:00,197.54,197.55,197.42,197.53,1723.0,197.54,197.55,197.42,197.53,1723.0
2025-01-17 13:30:00,197.42,197.48,197.33,197.37,1942.0,197.42,197.48,197.33,197.37,1942.0
2025-01-17 13:35:00,197.27,197.4,197.27,197.4,1648.0,197.27,197.4,197.27,197.4,1648.0
2025-01-17 13:40:00,197.4,197.49,197.18,197.19,5015.0,197.4,197.49,197.18,197.19,5015.0
2025-01-17 13:45:00,197.19,197.59,197.19,197.58,5131.0,197.19,197.59,197.19,197.58,5131.0
2025-01-17 13:50:00,197.58,197.59,197.5,197.56,900.0,197.58,197.59,197.5,197.56,900.0
2025-01-17 13:55:00,197.48,197.7,197.38,197.7,5652.0,197.48,197.7,197.38,197.7,5652.0
2025-01-17 14:00:00,197.69,197.77,197.54,197.77,1860.0,197.69,197.77,197.54,197.77,1860.0
2025-01-17 14:05:00,197.69,197.71,197.5,197.59,3325.0,197.69,197.71,197.5,197.59,3325.0
2025-01-17 14:10:00,197.59,197.6,197.47,197.51,4832.0,197.59,197.6,197.47,197.51,4832.0
2025-01-17 14:15:00,197.51,197.51,197.22,197.31,3015.0,197.51,197.51,197.22,197.31,3015.0
2025-01-17 14:20:00,197.34,197.4,197.26,197.3,3134.0,197.34,197.4,197.26,197.3,3134.0
2025-01-17 14:25:00,197.35,197.4,197.18,197.25,4643.0,197.35,197.4,197.18,197.25,4643.0
2025-01-17 14:30:00,197.25,197.29,197.13,197.23,2012.0,197.25,197.29,197.13,197.23,2012.0
2025-01-17 14:35:00,197.24,197.24,197.18,197.2,700.0,197.24,197.24,197.18,197.2,700.0
2025-01-17 14:40:00,197.11,197.11,196.82,196.87,4337.0,197.11,197.11,196.82,196.87,4337.0
2025-01-17 14:45:00,196.83,197.02,196.83,197.0,3902.0,196.83,197.02,196.83,197.0,3902.0
2025-01-17 14:50:00,197.07,197.07,196.87,196.93,2626.0,197.07,197.07,196.87,196.93,2626.0
2025-01-17 14:55:00,196.94,196.98,196.86,196.98,3457.0,196.94,196.98,196.86,196.98,3457.0
2025-01-17 15:00:00,196.98,197.2,196.91,197.04,6693.0,196.98,197.2,196.91,197.04,6693.0
2025-01-17 15:05:00,197.03,197.12,196.94,197.07,3425.0,197.03,197.12,196.94,197.07,3425.0
2025-01-17 15:10:00,197.04,197.16,197.02,197.06,2803.0,197.04,197.16,197.02,197.06,2803.0
2025-01-17 15:15:00,197.06,197.14,197.01,197.14,3647.0,197.06,197.14,197.01,197.14,3647.0
2025-01-17 15:20:00,197.09,197.26,197.09,197.21,3030.0,197.09,197.26,197.09,197.21,3030.0
2025-01-17 15:25:00,197.17,197.21,197.03,197.09,3966.0,197.17,197.21,197.03,197.09,3966.0
2025-01-17 15:30:00,197.09,197.26,197.02,197.26,2503.0,197.09,197.26,197.02,197.26,2503.0
2025-01-17 15:35:00,197.23,197.24,197.08,197.09,3011.0,197.23,197.24,197.08,197.09,3011.0
2025-01-17 15:40:00,197.04,197.21,197.03,197.21,8592.0,197.04,197.21,197.03,197.21,8592.0
2025-01-17 15:45:00,197.23,197.39,197.16,197.2,15461.0,197.23,197.39,197.16,197.2,15461.0
2025-01-17 15:50:00,197.13,197.42,196.91,197.27,18075.0,197.13,197.42,196.91,197.27,18075.0
2025-01-17 15:55:00,197.27,197.54,197.12,197.43,79854.0,197.27,197.54,197.12,197.43,79854.0
2025-01-21 09:30:00,199.79,200.79,198.0,198.24,22433.0,199.79,200.79,198.0,198.24,22433.0
2025-01-21 09:35:00,199.29,200.27,199.28,199.59,1708.0,199.29,200.27,199.28,199.59,1708.0
2025-01-21 09:40:00,199.85,200.58,199.36,200.58,1946.0,199.85,200.58,199.36,200.58,1946.0
2025-01-21 09:45:00,200.99,201.92,200.74,201.3,4722.0,200.99,201.92,200.74,201.3,4722.0
2025-01-21 09:50:00,201.01,201.65,200.82,201.34,4138.0,201.01,201.65,200.82,201.34,4138.0
2025-01-21 09:55:00,201.65,202.0,201.46,201.47,3052.0,201.65,202.0,201.46,201.47,3052.0
2025-01-21 10:00:00,201.97,201.97,201.34,201.46,1900.0,201.97,201.97,201.34,201.46,1900.0
2025-01-21 10:05:00,201.16,201.68,200.94,201.68,4026.0,201.16,201.68,200.94,201.68,4026.0
2025-01-21 10:10:00,201.55,201.59,201.25,201.59,1919.0,201.55,201.59,201.25,201.59,1919.0
2025-01-21 10:15:00,201.59,201.91,201.33,201.75,8810.0,201.59,201.91,201.33,201.75,8810.0
2025-01-21 10:20:00,201.68,201.68,201.19,201.39,4376.0,201.68,201.68,201.19,201.39,4376.0
2025-01-21 10:25:00,201.31,202.22,201.31,202.22,8201.0,201.31,202.22,201.31,202.22,8201.0
2025-01-21 10:30:00,202.14,202.43,201.88,202.05,2820.0,202.14,202.43,201.88,202.05,2820.0
2025-01-21 10:35:00,202.03,202.25,201.86,202.14,2414.0,202.03,202.25,201.86,202.14,2414.0
2025-01-21 10:40:00,202.32,202.49,201.98,201.99,4465.0,202.32,202.49,201.98,201.99,4465.0
2025-01-21 10:45:00,202.02,202.08,201.79,201.79,4910.0,202.02,202.08,201.79,201.79,4910.0
2025-01-21 10:50:00,202.04,202.04,201.53,201.78,3262.0,202.04,202.04,201.53,201.78,3262.0
2025-01-21 10:55:00,201.95,201.99,201.78,201.98,2533.0,201.95,201.99,201.78,201.98,2533.0
2025-01-21 11:00:00,201.88,201.88,201.51,201.8,7287.0,201.88,201.88,201.51,201.8,7287.0
2025-01-21 11:05:00,201.83,201.96,201.76,201.77,2300.0,201.83,201.96,201.76,201.77,2300.0
2025-01-21 11:10:00,201.78,201.99,201.71,201.93,2786.0,201.78,201.99,201.71,201.93,2786.0
2025-01-21 11:15:00,201.87,202.14,201.87,202.14,5681.0,201.87,202.14,201.87,202.14,5681.0
2025-01-21 11:20:00,202.03,202.54,202.03,202.52,2194.0,202.03,202.54,202.03,202.52,2194.0
2025-01-21 11:25:00,202.53,202.82,202.53,202.78,2500.0,202.53,202.82,202.53,202.78,2500.0
2025-01-21 11:30:00,202.72,202.86,202.71,202.79,3553.0,202.72,202.86,202.71,202.79,3553.0
2025-01-21 11:35:00,202.8,203.18,202.79,203.0,2565.0,202.8,203.18,202.79,203.0,2565.0
2025-01-21 11:40:00,203.0,203.3,202.84,202.99,23124.0,203.0,203.3,202.84,202.99,23124.0
2025-01-21 11:45:00,203.12,203.31,203.12,203.31,3499.0,203.12,203.31,203.12,203.31,3499.0
2025-01-21 11:50:00,203.23,203.64,203.21,203.53,3260.0,203.23,203.64,203.21,203.53,3260.0
2025-01-21 11:55:00,203.64,203.75,203.44,203.64,4843.0,203.64,203.75,203.44,203.64,4843.0
2025-01-21 12:00:00,203.68,203.96,203.53,203.86,8294.0,203.68,203.96,203.53,203.86,8294.0
2025-01-21 12:05:00,203.86,204.33,203.85,204.08,3507.0,203.86,204.33,203.85,204.08,3507.0
2025-01-21 12:10:00,204.01,204.17,203.71,204.06,2081.0,204.01,204.17,203.71,204.06,2081.0
2025-01-21 12:15:00,203.91,204.16,203.77,204.04,2363.0,203.91,204.16,203.77,204.04,2363.0
2025-01-21 12:20:00,204.01,204.18,203.89,204.08,2848.0,204.01,204.18,203.89,204.08,2848.0
2025-01-21 12:25:00,204.08,204.18,204.06,204.18,1547.0,204.08,204.18,204.06,204.18,1547.0
2025-01-21 12:30:00,204.04,204.29,203.97,204.12,6619.0,204.04,204.29,203.97,204.12,6619.0
2025-01-21 12:35:00,204.13,204.29,203.93,204.13,3124.0,204.13,204.29,203.93,204.13,3124.0
2025-01-21 12:40:00,204.13,204.24,203.99,204.16,3400.0,204.13,204.24,203.99,204.16,3400.0
2025-01-21 12:45:00,204.24,204.34,204.14,204.21,3229.0,204.24,204.34,204.14,204.21,3229.0
2025-01-21 12:50:00,204.19,204.35,204.17,204.33,1311.0,204.19,204.35,204.17,204.33,1311.0
2025-01-21 12:55:00,204.25,204.25,203.93,204.06,1654.0,204.25,204.25,203.93,204.06,1654.0
2025-01-21 13:00:00,204.0,204.0,203.69,203.95,1762.0,204.0,204.0,203.69,203.95,1762.0
2025-01-21 13:05:00,203.72,204.02,203.72,204.02,1300.0,203.72,204.02,203.72,204.02,1300.0
2025-01-21 13:10:00,204.06,204.06,203.54,203.55,1393.0,204.06,204.06,203.54,203.55,1393.0
2025-01-21 13:15:00,203.68,203.83,203.67,203.83,815.0,203.68,203.83,203.67,203.83,815.0
2025-01-21 13:20:00,204.0,204.0,203.76,203.88,2592.0,204.0,204.0,203.76,203.88,2592.0
2025-01-21 13:25:00,203.83,203.91,203.78,203.91,600.0,203.83,203.91,203.78,203.91,600.0
2025-01-21 13:30:00,203.85,203.97,203.85,203.93,1697.0,203.85,203.97,203.85,203.93,1697.0
2025-01-21 13:35:00,203.88,203.88,203.6,203.68,2705.0,203.88,203.88,203.6,203.68,2705.0
2025-01-21 13:40:00,203.55,203.68,203.55,203.64,1300.0,203.55,203.68,203.55,203.64,1300.0
2025-01-21 13:45:00,203.64,203.76,203.59,203.59,1600.0,203.64,203.76,203.59,203.59,1600.0
2025-01-21 13:50:00,203.63,203.74,203.63,203.72,1121.0,203.63,203.74,203.63,203.72,1121.0
2025-01-21 13:55:00,203.75,204.32,203.74,204.29,2738.0,203.75,204.32,203.74,204.29,2738.0
2025-01-21 14:00:00,204.29,204.46,204.29,204.46,5470.0,204.29,204.46,204.29,204.46,5470.0
2025-01-21 14:05:00,204.56,204.56,204.28,204.46,2905.0,204.56,204.56,204.28,204.46,2905.0
2025-01-21 14:10:00,204.54,204.63,204.34,204.39,4309.0,204.54,204.63,204.34,204.39,4309.0
2025-01-21 14:15:00,204.39,204.63,204.34,204.56,6047.0,204.39,204.63,204.34,204.56,6047.0
2025-01-21 14:20:00,204.58,204.58,204.13,204.27,13761.0,204.58,204.58,204.13,204.27,13761.0
2025-01-21 14:25:00,204.27,204.53,204.16,204.48,5051.0,204.27,204.53,204.16,204.48,5051.0
2025-01-21 14:30:00,204.37,204.51,204.3,204.3,4508.0,204.37,204.51,204.3,204.3,4508.0
2025-01-21 14:35:00,204.48,204.51,204.39,204.51,2186.0,204.48,204.51,204.39,204.51,2186.0
2025-01-21 14:40:00,204.54,204.56,204.33,204.34,3739.0,204.54,204.56,204.33,204.34,3739.0
2025-01-21 14:45:00,204.33,204.36,203.94,204.05,8023.0,204.33,204.36,203.94,204.05,8023.0
2025-01-21 14:50:00,204.04,204.21,204.02,204.16,2586.0,204.04,204.21,204.02,204.16,2586.0
2025-01-21 14:55:00,204.22,204.3,204.15,204.3,1126.0,204.22,204.3,204.15,204.3,1126.0
2025-01-21 15:00:00,204.31,204.31,204.08,204.08,2269.0,204.31,204.31,204.08,204.08,2269.0
2025-01-21 15:05:00,204.12,204.13,203.91,204.13,5094.0,204.12,204.13,203.91,204.13,5094.0
2025-01-21 15:10:00,203.97,203.99,203.74,203.79,4420.0,203.97,203.99,203.74,203.79,4420.0
2025-01-21 15:15:00,203.81,204.52,203.78,204.48,16365.0,203.81,204.52,203.78,204.48,16365.0
2025-01-21 15:20:00,204.43,204.53,204.26,204.45,7997.0,204.43,204.53,204.26,204.45,7997.0
2025-01-21 15:25:00,204.4,204.67,204.37,204.37,10781.0,204.4,204.67,204.37,204.37,10781.0
2025-01-21 15:30:00,204.32,204.36,204.05,204.19,12403.0,204.32,204.36,204.05,204.19,12403.0
2025-01-21 15:35:00,204.19,204.19,203.9,204.11,10735.0,204.19,204.19,203.9,204.11,10735.0
2025-01-21 15:40:00,204.1,204.24,203.92,204.12,15782.0,204.1,204.24,203.92,204.12,15782.0
2025-01-21 15:45:00,204.12,204.58,204.03,204.47,12268.0,204.12,204.58,204.03,204.47,12268.0
2025-01-21 15:50:00,204.48,204.96,204.14,204.96,39321.0,204.48,204.96,204.14,204.96,39321.0
2025-01-21 15:55:00,204.89,206.12,204.54,206.01,281451.0,204.89,206.12,204.54,206.01,281451.0
2025-01-22 09:30:00,205.51,205.57,202.71,204.18,31752.0,205.51,205.57,202.71,204.18,31752.0
2025-01-22 09:35:00,204.44,204.94,204.23,204.23,4252.0,204.44,204.94,204.23,204.23,4252.0
2025-01-22 09:40:00,204.56,205.22,204.01,204.74,9148.0,204.56,205.22,204.01,204.74,9148.0
2025-01-22 09:45:00,204.72,205.6,204.68,205.38,22214.0,204.72,205.6,204.68,205.38,22214.0
2025-01-22 09:50:00,205.41,205.78,205.19,205.78,7704.0,205.41,205.78,205.19,205.78,7704.0
2025-01-22 09:55:00,205.91,206.63,205.77,206.61,7009.0,205.91,206.63,205.77,206.61,7009.0
2025-01-22 10:00:00,206.36,207.09,206.35,206.92,8761.0,206.36,207.09,206.35,206.92,8761.0
2025-01-22 10:05:00,206.92,207.15,206.78,207.06,8590.0,206.92,207.15,206.78,207.06,8590.0
2025-01-22 10:10:00,207.07,207.16,206.56,206.56,13724.0,207.07,207.16,206.56,206.56,13724.0
2025-01-22 10:15:00,206.46,206.99,206.45,206.95,4494.0,206.46,206.99,206.45,206.95,4494.0
2025-01-22 10:20:00,206.83,206.95,206.66,206.66,3175.0,206.83,206.95,206.66,206.66,3175.0
2025-01-22 10:25:00,206.8,206.85,206.41,206.43,6446.0,206.8,206.85,206.41,206.43,6446.0
2025-01-22 10:30:00,206.41,206.41,205.84,206.34,4813.0,206.41,206.41,205.84,206.34,4813.0
2025-01-22 10:35:00,206.08,206.57,206.08,206.57,4216.0,206.08,206.57,206.08,206.57,4216.0
2025-01-22 10:40:00,206.66,206.88,206.08,206.08,2974.0,206.66,206.88,206.08,206.08,2974.0
2025-01-22 10:45:00,206.12,206.16,205.8,205.92,5080.0,206.12,206.16,205.8,205.92,5080.0
2025-01-22 10:50:00,206.06,206.41,205.92,206.36,6101.0,206.06,206.41,205.92,206.36,6101.0
2025-01-22 10:55:00,206.34,206.34,205.92,206.15,7078.0,206.34,206.34,205.92,206.15,7078.0
2025-01-22 11:00:00,206.23,206.52,206.23,206.47,5144.0,206.23,206.52,206.23,206.47,5144.0
2025-01-22 11:05:00,206.46,206.6,206.45,206.45,1841.0,206.46,206.6,206.45,206.45,1841.0
2025-01-22 11:10:00,206.45,206.87,206.4,206.52,9353.0,206.45,206.87,206.4,206.52,9353.0
2025-01-22 11:15:00,206.56,206.6,206.34,206.39,2743.0,206.56,206.6,206.34,206.39,2743.0
2025-01-22 11:20:00,206.44,206.58,205.95,206.12,4900.0,206.44,206.58,205.95,206.12,4900.0
2025-01-22 11:25:00,206.0,206.11,205.51,205.8,7097.0,206.0,206.11,205.51,205.8,7097.0
2025-01-22 11:30:00,205.85,206.14,205.85,205.94,15613.0,205.85,206.14,205.85,205.94,15613.0
2025-01-22 11:35:00,206.16,206.35,205.83,206.35,6962.0,206.16,206.35,205.83,206.35,6962.0
2025-01-22 11:40:00,206.27,206.36,205.93,205.93,3918.0,206.27,206.36,205.93,205.93,3918.0
2025-01-22 11:45:00,205.99,206.19,205.9,205.95,3345.0,205.99,206.19,205.9,205.95,3345.0
2025-01-22 11:50:00,205.93,206.18,205.84,205.98,4705.0,205.93,206.18,205.84,205.98,4705.0
2025-01-22 11:55:00,206.06,206.21,205.94,206.03,4760.0,206.06,206.21,205.94,206.03,4760.0
2025-01-22 12:00:00,205.99,206.06,205.73,205.8,2669.0,205.99,206.06,205.73,205.8,2669.0
2025-01-22 12:05:00,205.77,206.31,205.59,206.3,9622.0,205.77,206.31,205.59,206.3,9622.0
2025-01-22 12:10:00,206.25,206.47,206.08,206.29,5365.0,206.25,206.47,206.08,206.29,5365.0
2025-01-22 12:15:00,206.21,206.55,206.17,206.52,6219.0,206.21,206.55,206.17,206.52,6219.0
2025-01-22 12:20:00,206.41,206.65,206.36,206.5,3234.0,206.41,206.65,206.36,206.5,3234.0
2025-01-22 12:25:00,206.46,206.6,206.4,206.5,13957.0,206.46,206.6,206.4,206.5,13957.0
2025-01-22 12:30:00,206.5,206.6,206.19,206.22,26552.0,206.5,206.6,206.19,206.22,26552.0
2025-01-22 12:35:00,206.23,206.34,206.06,206.21,16653.0,206.23,206.34,206.06,206.21,16653.0
2025-01-22 12:40:00,206.19,206.28,206.06,206.13,12291.0,206.19,206.28,206.06,206.13,12291.0
2025-01-22 12:45:00,206.13,206.15,205.73,205.73,17199.0,206.13,206.15,205.73,205.73,17199.0
2025-01-22 12:50:00,205.73,205.79,204.99,205.07,18649.0,205.73,205.79,204.99,205.07,18649.0
2025-01-22 12:55:00,205.02,205.18,204.92,205.0,25127.0,205.02,205.18,204.92,205.0,25127.0
2025-01-22 13:00:00,205.0,205.19,204.86,205.1,15803.0,205.0,205.19,204.86,205.1,15803.0
2025-01-22 13:05:00,205.08,205.51,205.08,205.51,11874.0,205.08,205.51,205.08,205.51,11874.0
2025-01-22 13:10:00,205.51,205.67,205.38,205.67,13820.0,205.51,205.67,205.38,205.67,13820.0
2025-01-22 13:15:00,205.67,205.89,205.48,205.84,10604.0,205.67,205.89,205.48,205.84,10604.0
2025-01-22 13:20:00,205.84,206.26,205.84,206.25,16437.0,205.84,206.26,205.84,206.25,16437.0
2025-01-22 13:25:00,206.25,206.44,206.06,206.16,13482.0,206.25,206.44,206.06,206.16,13482.0
2025-01-22 13:30:00,206.12,206.25,206.08,206.17,14702.0,206.12,206.25,206.08,206.17,14702.0
2025-01-22 13:35:00,206.17,206.17,205.02,205.17,21329.0,206.17,206.17,205.02,205.17,21329.0
2025-01-22 13:40:00,205.17,205.32,205.02,205.03,16864.0,205.17,205.32,205.02,205.03,16864.0
2025-01-22 13:45:00,205.04,205.31,204.8,205.1,13115.0,205.04,205.31,204.8,205.1,13115.0
2025-01-22 13:50:00,205.18,205.18,205.05,205.16,13021.0,205.18,205.18,205.05,205.16,13021.0
2025-01-22 13:55:00,205.16,205.16,205.05,205.08,14122.0,205.16,205.16,205.05,205.08,14122.0
2025-01-22 14:00:00,205.07,205.07,204.87,204.99,14912.0,205.07,205.07,204.87,204.99,14912.0
2025-01-22 14:05:00,204.99,204.99,204.51,204.59,19043.0,204.99,204.99,204.51,204.59,19043.0
2025-01-22 14:10:00,204.59,204.76,204.21,204.74,13421.0,204.59,204.76,204.21,204.74,13421.0
2025-01-22 14:15:00,204.72,204.8,204.64,204.72,9835.0,204.72,204.8,204.64,204.72,9835.0
2025-01-22 14:20:00,204.72,204.91,204.64,204.91,19227.0,204.72,204.91,204.64,204.91,19227.0
2025-01-22 14:25:00,204.84,205.39,204.76,205.39,19569.0,204.84,205.39,204.76,205.39,19569.0
2025-01-22 14:30:00,205.38,205.81,205.19,205.81,14542.0,205.38,205.81,205.19,205.81,14542.0
2025-01-22 14:35:00,205.81,206.13,205.68,206.1,13803.0,205.81,206.13,205.68,206.1,13803.0
2025-01-22 14:40:00,206.09,206.12,205.55,205.68,15147.0,206.09,206.12,205.55,205.68,15147.0
2025-01-22 14:45:00,205.67,205.67,205.03,205.46,31015.0,205.67,205.67,205.03,205.46,31015.0
2025-01-22 14:50:00,205.57,205.62,205.37,205.4,8316.0,205.57,205.62,205.37,205.4,8316.0
2025-01-22 14:55:00,205.49,205.6,205.37,205.46,14191.0,205.49,205.6,205.37,205.46,14191.0
2025-01-22 15:00:00,205.46,205.46,205.22,205.22,20436.0,205.46,205.46,205.22,205.22,20436.0
2025-01-22 15:05:00,205.26,205.28,204.89,205.03,19691.0,205.26,205.28,204.89,205.03,19691.0
2025-01-22 15:10:00,205.03,205.05,204.95,205.03,14774.0,205.03,205.05,204.95,205.03,14774.0
2025-01-22 15:15:00,205.03,205.08,204.63,204.63,27243.0,205.03,205.08,204.63,204.63,27243.0
2025-01-22 15:20:00,204.58,204.67,204.36,204.37,13815.0,204.58,204.67,204.36,204.37,13815.0
2025-01-22 15:25:00,204.37,204.79,204.36,204.77,25128.0,204.37,204.79,204.36,204.77,25128.0
2025-01-22 15:30:00,204.76,205.05,204.62,204.97,18286.0,204.76,205.05,204.62,204.97,18286.0
2025-01-22 15:35:00,204.92,204.94,204.77,204.84,14547.0,204.92,204.94,204.77,204.84,14547.0
2025-01-22 15:40:00,204.84,204.95,204.71,204.92,29710.0,204.84,204.95,204.71,204.92,29710.0
2025-01-22 15:45:00,204.91,205.0,204.69,204.69,18928.0,204.91,205.0,204.69,204.69,18928.0
2025-01-22 15:50:00,204.67,205.1,204.41,204.92,33887.0,204.67,205.1,204.41,204.92,33887.0
2025-01-22 15:55:00,204.92,205.48,204.82,205.42,96091.0,204.92,205.48,204.82,205.42,96091.0
2025-01-23 09:30:00,207.15,207.33,204.93,204.93,13242.0,207.15,207.33,204.93,204.93,13242.0
2025-01-23 09:35:00,204.11,204.23,203.97,203.98,870.0,204.11,204.23,203.97,203.98,870.0
2025-01-23 09:40:00,203.44,203.44,201.81,201.81,18765.0,203.44,203.44,201.81,201.81,18765.0
2025-01-23 09:45:00,202.15,202.15,200.55,201.27,10673.0,202.15,202.15,200.55,201.27,10673.0
2025-01-23 09:50:00,201.02,201.59,201.02,201.48,808.0,201.02,201.59,201.02,201.48,808.0
2025-01-23 09:55:00,201.15,201.91,201.06,201.27,3468.0,201.15,201.91,201.06,201.27,3468.0
2025-01-23 10:00:00,201.36,201.75,201.25,201.46,8910.0,201.36,201.75,201.25,201.46,8910.0
2025-01-23 10:05:00,201.31,202.18,201.24,202.14,1838.0,201.31,202.18,201.24,202.14,1838.0
2025-01-23 10:10:00,201.9,202.22,201.9,201.97,4010.0,201.9,202.22,201.9,201.97,4010.0
2025-01-23 10:15:00,202.09,202.72,202.08,202.29,4883.0,202.09,202.72,202.08,202.29,4883.0
2025-01-23 10:20:00,202.56,202.56,201.78,201.88,4421.0,202.56,202.56,201.78,201.88,4421.0
2025-01-23 10:25:00,202.01,202.11,201.48,201.52,5559.0,202.01,202.11,201.48,201.52,5559.0
2025-01-23 10:30:00,201.44,201.63,201.3,201.45,6616.0,201.44,201.63,201.3,201.45,6616.0
2025-01-23 10:35:00,201.5,201.92,201.49,201.89,1087.0,201.5,201.92,201.49,201.89,1087.0
2025-01-23 10:40:00,201.81,201.97,201.8,201.97,3425.0,201.81,201.97,201.8,201.97,3425.0
2025-01-23 10:45:00,201.9,202.24,201.44,201.58,21720.0,201.9,202.24,201.44,201.58,21720.0
2025-01-23 10:50:00,201.87,202.37,201.81,202.37,5195.0,201.87,202.37,201.81,202.37,5195.0
2025-01-23 10:55:00,202.55,202.59,202.5,202.55,981.0,202.55,202.59,202.5,202.55,981.0
2025-01-23 11:00:00,202.53,202.68,202.26,202.6,24985.0,202.53,202.68,202.26,202.6,24985.0
2025-01-23 11:05:00,202.67,203.0,202.65,203.0,3900.0,202.67,203.0,202.65,203.0,3900.0
2025-01-23 11:10:00,203.0,203.78,202.82,203.78,5771.0,203.0,203.78,202.82,203.78,5771.0
2025-01-23 11:15:00,203.8,203.89,203.57,203.89,2895.0,203.8,203.89,203.57,203.89,2895.0
2025-01-23 11:20:00,203.87,204.34,203.82,204.28,2528.0,203.87,204.34,203.82,204.28,2528.0
2025-01-23 11:25:00,204.15,204.26,203.96,204.17,3329.0,204.15,204.26,203.96,204.17,3329.0
2025-01-23 11:30:00,204.18,204.24,204.07,204.12,1190.0,204.18,204.24,204.07,204.12,1190.0
2025-01-23 11:35:00,204.02,204.05,203.82,203.95,1967.0,204.02,204.05,203.82,203.95,1967.0
2025-01-23 11:40:00,204.03,204.03,203.7,203.71,1656.0,204.03,204.03,203.7,203.71,1656.0
2025-01-23 11:45:00,203.75,203.75,203.56,203.62,2324.0,203.75,203.75,203.56,203.62,2324.0
2025-01-23 11:50:00,203.69,203.69,203.48,203.63,1119.0,203.69,203.69,203.48,203.63,1119.0
2025-01-23 11:55:00,203.6,203.61,203.16,203.16,1324.0,203.6,203.61,203.16,203.16,1324.0
2025-01-23 12:00:00,203.17,203.6,203.16,203.6,1824.0,203.17,203.6,203.16,203.6,1824.0
2025-01-23 12:05:00,203.64,203.71,203.52,203.54,1891.0,203.64,203.71,203.52,203.54,1891.0
2025-01-23 12:10:00,203.65,203.98,203.57,203.86,8463.0,203.65,203.98,203.57,203.86,8463.0
2025-01-23 12:15:00,203.9,203.91,203.73,203.84,1547.0,203.9,203.91,203.73,203.84,1547.0
2025-01-23 12:20:00,203.9,204.01,203.75,204.0,2406.0,203.9,204.01,203.75,204.0,2406.0
2025-01-23 12:25:00,204.04,204.07,203.93,203.93,2203.0,204.04,204.07,203.93,203.93,2203.0
2025-01-23 12:30:00,203.97,204.22,203.86,204.22,2930.0,203.97,204.22,203.86,204.22,2930.0
2025-01-23 12:35:00,204.34,204.47,204.29,204.29,1901.0,204.34,204.47,204.29,204.29,1901.0
2025-01-23 12:40:00,204.32,204.35,204.19,204.34,875.0,204.32,204.35,204.19,204.34,875.0
2025-01-23 12:45:00,204.34,204.38,204.21,204.26,2343.0,204.34,204.38,204.21,204.26,2343.0
2025-01-23 12:50:00,204.26,204.41,204.26,204.38,1425.0,204.26,204.41,204.26,204.38,1425.0
2025-01-23 12:55:00,204.26,204.35,204.26,204.35,708.0,204.26,204.35,204.26,204.35,708.0
2025-01-23 13:00:00,204.35,204.38,204.29,204.35,1539.0,204.35,204.38,204.29,204.35,1539.0
2025-01-23 13:05:00,204.37,204.41,204.26,204.27,3724.0,204.37,204.41,204.26,204.27,3724.0
2025-01-23 13:10:00,204.34,204.41,204.21,204.22,4931.0,204.34,204.41,204.21,204.22,4931.0
2025-01-23 13:15:00,204.32,204.33,204.31,204.31,600.0,204.32,204.33,204.31,204.31,600.0
2025-01-23 13:20:00,204.2,204.2,203.96,203.96,1888.0,204.2,204.2,203.96,203.96,1888.0
2025-01-23 13:25:00,204.17,204.17,203.99,203.99,1394.0,204.17,204.17,203.99,203.99,1394.0
2025-01-23 13:30:00,204.13,204.22,204.01,204.22,6507.0,204.13,204.22,204.01,204.22,6507.0
2025-01-23 13:35:00,204.14,204.21,203.99,204.21,1799.0,204.14,204.21,203.99,204.21,1799.0
2025-01-23 13:40:00,204.05,204.17,204.04,204.12,1031.0,204.05,204.17,204.04,204.12,1031.0
2025-01-23 13:45:00,204.15,204.31,204.03,204.31,4011.0,204.15,204.31,204.03,204.31,4011.0
2025-01-23 13:50:00,204.34,204.37,204.23,204.35,4095.0,204.34,204.37,204.23,204.35,4095.0
2025-01-23 13:55:00,204.36,204.5,204.35,204.41,2897.0,204.36,204.5,204.35,204.41,2897.0
2025-01-23 14:00:00,204.41,204.49,204.39,204.46,1417.0,204.41,204.49,204.39,204.46,1417.0
2025-01-23 14:05:00,204.43,204.57,204.43,204.57,1312.0,204.43,204.57,204.43,204.57,1312.0
2025-01-23 14:10:00,204.56,204.56,204.42,204.42,2763.0,204.56,204.56,204.42,204.42,2763.0
2025-01-23 14:15:00,204.41,204.48,204.32,204.39,1036.0,204.41,204.48,204.32,204.39,1036.0
2025-01-23 14:20:00,204.3,204.3,204.13,204.13,2581.0,204.3,204.3,204.13,204.13,2581.0
2025-01-23 14:25:00,204.22,204.22,204.14,204.21,1553.0,204.22,204.22,204.14,204.21,1553.0
2025-01-23 14:30:00,204.13,204.31,204.12,204.25,4275.0,204.13,204.31,204.12,204.25,4275.0
2025-01-23 14:35:00,204.12,204.35,204.12,204.34,2016.0,204.12,204.35,204.12,204.34,2016.0
2025-01-23 14:40:00,204.22,204.72,204.19,204.72,8066.0,204.22,204.72,204.19,204.72,8066.0
2025-01-23 14:45:00,204.65,204.79,204.62,204.76,1000.0,204.65,204.79,204.62,204.76,1000.0
2025-01-23 14:50:00,204.7,205.0,204.7,204.85,5295.0,204.7,205.0,204.7,204.85,5295.0
2025-01-23 14:55:00,204.89,204.91,204.76,204.76,1916.0,204.89,204.91,204.76,204.76,1916.0
2025-01-23 15:00:00,204.79,204.79,204.66,204.7,8991.0,204.79,204.79,204.66,204.7,8991.0
2025-01-23 15:05:00,204.7,204.79,204.58,204.67,2112.0,204.7,204.79,204.58,204.67,2112.0
2025-01-23 15:10:00,204.64,204.7,204.52,204.66,9129.0,204.64,204.7,204.52,204.66,9129.0
2025-01-23 15:15:00,204.65,205.09,204.65,205.05,8680.0,204.65,205.09,204.65,205.05,8680.0
2025-01-23 15:20:00,205.07,205.38,205.04,205.29,10863.0,205.07,205.38,205.04,205.29,10863.0
2025-01-23 15:25:00,205.37,205.63,205.31,205.54,13039.0,205.37,205.63,205.31,205.54,13039.0
2025-01-23 15:30:00,205.46,205.67,205.24,205.28,6527.0,205.46,205.67,205.24,205.28,6527.0
2025-01-23 15:35:00,205.28,205.63,205.24,205.29,10596.0,205.28,205.63,205.24,205.29,10596.0
2025-01-23 15:40:00,205.28,205.92,205.26,205.89,10934.0,205.28,205.92,205.26,205.89,10934.0
2025-01-23 15:45:00,205.91,206.0,205.66,205.75,10628.0,205.91,206.0,205.66,205.75,10628.0
2025-01-23 15:50:00,205.69,206.03,205.68,205.99,19710.0,205.69,206.03,205.68,205.99,19710.0
2025-01-23 15:55:00,205.9,206.14,205.81,205.99,48337.0,205.9,206.14,205.81,205.99,48337.0
2025-01-24 09:30:00,206.23,206.23,204.76,205.77,13556.0,206.23,206.23,204.76,205.77,13556.0
2025-01-24 09:35:00,205.07,205.67,204.71,204.72,307.0,205.07,205.67,204.71,204.72,307.0
2025-01-24 09:40:00,204.61,205.35,204.6,205.34,3319.0,204.61,205.35,204.6,205.34,3319.0
2025-01-24 09:45:00,205.34,205.34,204.61,205.15,1320.0,205.34,205.34,204.61,205.15,1320.0
2025-01-24 09:50:00,205.14,205.14,203.92,204.31,2470.0,205.14,205.14,203.92,204.31,2470.0
2025-01-24 09:55:00,204.31,204.52,204.17,204.34,3574.0,204.31,204.52,204.17,204.34,3574.0
2025-01-24 10:00:00,204.87,204.87,204.25,204.33,2314.0,204.87,204.87,204.25,204.33,2314.0
2025-01-24 10:05:00,204.8,204.95,204.53,204.75,7904.0,204.8,204.95,204.53,204.75,7904.0
2025-01-24 10:10:00,204.63,205.0,204.62,204.81,959.0,204.63,205.0,204.62,204.81,959.0
2025-01-24 10:15:00,204.9,205.11,204.9,204.94,7875.0,204.9,205.11,204.9,204.94,7875.0
2025-01-24 10:20:00,204.87,204.87,204.6,204.87,1300.0,204.87,204.87,204.6,204.87,1300.0
2025-01-24 10:25:00,204.84,205.08,204.83,204.84,1223.0,204.84,205.08,204.83,204.84,1223.0
2025-01-24 10:30:00,205.11,205.11,204.77,205.03,700.0,205.11,205.11,204.77,205.03,700.0
2025-01-24 10:35:00,204.9,204.9,204.79,204.8,300.0,204.9,204.9,204.79,204.8,300.0
2025-01-24 10:40:00,204.84,205.03,204.82,204.83,2804.0,204.84,205.03,204.82,204.83,2804.0
2025-01-24 10:45:00,204.83,205.0,204.71,204.83,4498.0,204.83,205.0,204.71,204.83,4498.0
2025-01-24 10:50:00,204.78,205.02,204.5,204.5,8661.0,204.78,205.02,204.5,204.5,8661.0
2025-01-24 10:55:00,204.56,204.58,204.39,204.55,2826.0,204.56,204.58,204.39,204.55,2826.0
2025-01-24 11:00:00,204.4,204.58,204.4,204.42,1374.0,204.4,204.58,204.4,204.42,1374.0
2025-01-24 11:05:00,204.4,204.53,204.3,204.3,800.0,204.4,204.53,204.3,204.3,800.0
2025-01-24 11:10:00,204.37,204.37,204.17,204.37,3835.0,204.37,204.37,204.17,204.37,3835.0
2025-01-24 11:15:00,204.37,204.64,204.37,204.59,1973.0,204.37,204.64,204.37,204.59,1973.0
2025-01-24 11:20:00,204.45,204.45,204.42,204.42,600.0,204.45,204.45,204.42,204.42,600.0
2025-01-24 11:25:00,204.35,204.72,204.35,204.63,1652.0,204.35,204.72,204.35,204.63,1652.0
2025-01-24 11:30:00,204.77,204.77,204.57,204.75,4265.0,204.77,204.77,204.57,204.75,4265.0
2025-01-24 11:35:00,204.74,204.77,204.65,204.7,1776.0,204.74,204.77,204.65,204.7,1776.0
2025-01-24 11:40:00,204.7,204.97,204.7,204.81,3613.0,204.7,204.97,204.7,204.81,3613.0
2025-01-24 11:45:00,204.8,204.98,204.8,204.87,6039.0,204.8,204.98,204.8,204.87,6039.0
2025-01-24 11:50:00,204.94,205.13,204.87,205.0,9080.0,204.94,205.13,204.87,205.0,9080.0
2025-01-24 11:55:00,205.0,205.3,204.99,205.19,6823.0,205.0,205.3,204.99,205.19,6823.0
2025-01-24 12:00:00,205.03,205.08,204.9,204.98,2902.0,205.03,205.08,204.9,204.98,2902.0
2025-01-24 12:05:00,205.03,205.04,204.86,204.92,550.0,205.03,205.04,204.86,204.92,550.0
2025-01-24 12:10:00,205.0,205.01,204.83,205.0,1922.0,205.0,205.01,204.83,205.0,1922.0
2025-01-24 12:15:00,204.91,205.33,204.81,205.22,18059.0,204.91,205.33,204.81,205.22,18059.0
2025-01-24 12:20:00,205.29,205.32,205.01,205.31,2654.0,205.29,205.32,205.01,205.31,2654.0
2025-01-24 12:25:00,205.15,205.19,204.86,204.99,1227.0,205.15,205.19,204.86,204.99,1227.0
2025-01-24 12:30:00,205.14,205.22,205.08,205.21,1811.0,205.14,205.22,205.08,205.21,1811.0
2025-01-24 12:35:00,205.19,205.57,205.19,205.57,6391.0,205.19,205.57,205.19,205.57,6391.0
2025-01-24 12:40:00,205.53,205.65,205.48,205.48,2908.0,205.53,205.65,205.48,205.48,2908.0
2025-01-24 12:45:00,205.55,205.66,205.48,205.48,900.0,205.55,205.66,205.48,205.48,900.0
2025-01-24 12:50:00,205.48,205.54,205.36,205.36,2620.0,205.48,205.54,205.36,205.36,2620.0
2025-01-24 12:55:00,205.33,205.39,205.2,205.3,1969.0,205.33,205.39,205.2,205.3,1969.0
2025-01-24 13:00:00,205.2,205.2,205.08,205.09,2925.0,205.2,205.2,205.08,205.09,2925.0
2025-01-24 13:05:00,205.04,205.16,204.96,205.01,2600.0,205.04,205.16,204.96,205.01,2600.0
2025-01-24 13:10:00,205.06,205.15,204.92,205.12,4786.0,205.06,205.15,204.92,205.12,4786.0
2025-01-24 13:15:00,205.09,205.47,205.09,205.42,2634.0,205.09,205.47,205.09,205.42,2634.0
2025-01-24 13:20:00,205.46,205.46,205.1,205.1,1808.0,205.46,205.46,205.1,205.1,1808.0
2025-01-24 13:25:00,205.28,205.42,205.06,205.16,3787.0,205.28,205.42,205.06,205.16,3787.0
2025-01-24 13:30:00,205.15,205.15,205.02,205.03,1174.0,205.15,205.15,205.02,205.03,1174.0
2025-01-24 13:35:00,205.16,205.17,205.06,205.08,1138.0,205.16,205.17,205.06,205.08,1138.0
2025-01-24 13:40:00,205.11,205.12,205.04,205.06,2634.0,205.11,205.12,205.04,205.06,2634.0
2025-01-24 13:45:00,205.04,205.23,205.04,205.08,3400.0,205.04,205.23,205.04,205.08,3400.0
2025-01-24 13:50:00,205.09,205.16,205.09,205.09,400.0,205.09,205.16,205.09,205.09,400.0
2025-01-24 13:55:00,205.09,205.09,204.69,204.78,1383.0,205.09,205.09,204.69,204.78,1383.0
2025-01-24 14:00:00,204.84,205.02,204.69,204.89,3664.0,204.84,205.02,204.69,204.89,3664.0
2025-01-24 14:05:00,204.96,205.07,204.96,205.05,725.0,204.96,205.07,204.96,205.05,725.0
2025-01-24 14:10:00,204.89,205.17,204.89,205.17,1918.0,204.89,205.17,204.89,205.17,1918.0
2025-01-24 14:15:00,205.14,205.25,205.13,205.21,600.0,205.14,205.25,205.13,205.21,600.0
2025-01-24 14:20:00,205.22,205.25,205.14,205.25,620.0,205.22,205.25,205.14,205.25,620.0
2025-01-24 14:25:00,205.2,205.25,205.13,205.17,1910.0,205.2,205.25,205.13,205.17,1910.0
2025-01-24 14:30:00,205.24,205.3,205.08,205.14,7409.0,205.24,205.3,205.08,205.14,7409.0
2025-01-24 14:35:00,205.19,205.19,205.13,205.19,2499.0,205.19,205.19,205.13,205.19,2499.0
2025-01-24 14:40:00,205.2,205.29,205.18,205.27,3601.0,205.2,205.29,205.18,205.27,3601.0
2025-01-24 14:45:00,205.28,205.55,205.28,205.46,5536.0,205.28,205.55,205.28,205.46,5536.0
2025-01-24 14:50:00,205.46,205.5,205.35,205.35,2492.0,205.46,205.5,205.35,205.35,2492.0
2025-01-24 14:55:00,205.35,205.47,205.25,205.29,2802.0,205.35,205.47,205.25,205.29,2802.0
2025-01-24 15:00:00,205.23,205.24,204.97,204.99,1236.0,205.23,205.24,204.97,204.99,1236.0
2025-01-24 15:05:00,205.07,205.08,204.82,204.83,15931.0,205.07,205.08,204.82,204.83,15931.0
2025-01-24 15:10:00,204.81,204.98,204.71,204.98,9677.0,204.81,204.98,204.71,204.98,9677.0
2025-01-24 15:15:00,204.98,205.04,204.9,204.96,4709.0,204.98,205.04,204.9,204.96,4709.0
2025-01-24 15:20:00,204.96,204.99,204.58,204.61,11061.0,204.96,204.99,204.58,204.61,11061.0
2025-01-24 15:25:00,204.61,204.61,204.46,204.5,2357.0,204.61,204.61,204.46,204.5,2357.0
2025-01-24 15:30:00,204.39,204.78,204.32,204.41,9199.0,204.39,204.78,204.32,204.41,9199.0
2025-01-24 15:35:00,204.48,204.67,204.43,204.48,3952.0,204.48,204.67,204.43,204.48,3952.0
2025-01-24 15:40:00,204.44,204.67,204.36,204.67,7811.0,204.44,204.67,204.36,204.67,7811.0
2025-01-24 15:45:00,204.64,204.67,204.31,204.46,4821.0,204.64,204.67,204.31,204.46,4821.0
2025-01-24 15:50:00,204.53,204.71,204.43,204.45,11536.0,204.53,204.71,204.43,204.45,11536.0
2025-01-24 15:55:00,204.5,204.65,204.3,204.33,33031.0,204.5,204.65,204.3,204.33,33031.0
2025-01-27 09:30:00,204.75,206.97,204.33,206.8,17135.0,204.75,206.97,204.33,206.8,17135.0
2025-01-27 09:35:00,207.12,207.78,206.67,207.78,9454.0,207.12,207.78,206.67,207.78,9454.0
2025-01-27 09:40:00,207.63,207.71,207.02,207.37,6400.0,207.63,207.71,207.02,207.37,6400.0
2025-01-27 09:45:00,207.14,207.42,206.68,206.88,3021.0,207.14,207.42,206.68,206.88,3021.0
2025-01-27 09:50:00,206.62,206.92,206.29,206.46,8288.0,206.62,206.92,206.29,206.46,8288.0
2025-01-27 09:55:00,206.31,206.35,205.86,206.0,22884.0,206.31,206.35,205.86,206.0,22884.0
2025-01-27 10:00:00,205.89,206.11,205.78,205.83,29415.0,205.89,206.11,205.78,205.83,29415.0
2025-01-27 10:05:00,205.88,206.8,205.87,206.57,19952.0,205.88,206.8,205.87,206.57,19952.0
2025-01-27 10:10:00,206.7,206.97,206.35,206.56,11074.0,206.7,206.97,206.35,206.56,11074.0
2025-01-27 10:15:00,206.56,206.78,206.52,206.69,3300.0,206.56,206.78,206.52,206.69,3300.0
2025-01-27 10:20:00,206.78,207.36,206.61,207.03,11423.0,206.78,207.36,206.61,207.03,11423.0
2025-01-27 10:25:00,207.09,207.25,206.02,206.1,20421.0,207.09,207.25,206.02,206.1,20421.0
2025-01-27 10:30:00,206.08,206.71,206.08,206.71,6300.0,206.08,206.71,206.08,206.71,6300.0
2025-01-27 10:35:00,206.78,207.17,206.43,206.57,7689.0,206.78,207.17,206.43,206.57,7689.0
2025-01-27 10:40:00,206.43,206.54,206.31,206.53,3300.0,206.43,206.54,206.31,206.53,3300.0
2025-01-27 10:45:00,206.41,206.41,205.72,205.72,6294.0,206.41,206.41,205.72,205.72,6294.0
2025-01-27 10:50:00,205.84,206.28,205.83,206.0,7481.0,205.84,206.28,205.83,206.0,7481.0
2025-01-27 10:55:00,205.9,206.04,205.77,205.81,4049.0,205.9,206.04,205.77,205.81,4049.0
2025-01-27 11:00:00,205.7,205.82,205.62,205.82,3872.0,205.7,205.82,205.62,205.82,3872.0
2025-01-27 11:05:00,205.83,206.11,205.79,206.0,4563.0,205.83,206.11,205.79,206.0,4563.0
2025-01-27 11:10:00,205.89,206.08,205.77,205.93,3504.0,205.89,206.08,205.77,205.93,3504.0
2025-01-27 11:15:00,206.07,206.35,205.82,206.33,10056.0,206.07,206.35,205.82,206.33,10056.0
2025-01-27 11:20:00,206.33,206.39,206.19,206.32,3703.0,206.33,206.39,206.19,206.32,3703.0
2025-01-27 11:25:00,206.32,206.58,206.05,206.58,11558.0,206.32,206.58,206.05,206.58,11558.0
2025-01-27 11:30:00,206.63,206.63,206.43,206.45,10944.0,206.63,206.63,206.43,206.45,10944.0
2025-01-27 11:35:00,206.58,206.71,206.24,206.25,8700.0,206.58,206.71,206.24,206.25,8700.0
2025-01-27 11:40:00,206.25,206.25,206.0,206.0,2505.0,206.25,206.25,206.0,206.0,2505.0
2025-01-27 11:45:00,206.12,206.31,206.0,206.0,8071.0,206.12,206.31,206.0,206.0,8071.0
2025-01-27 11:50:00,206.11,206.15,205.84,205.99,4321.0,206.11,206.15,205.84,205.99,4321.0
2025-01-27 11:55:00,206.1,206.3,205.97,206.16,4025.0,206.1,206.3,205.97,206.16,4025.0
2025-01-27 12:00:00,206.0,206.3,205.91,206.25,3322.0,206.0,206.3,205.91,206.25,3322.0
2025-01-27 12:05:00,206.26,206.26,206.03,206.2,3567.0,206.26,206.26,206.03,206.2,3567.0
2025-01-27 12:10:00,206.21,206.58,206.2,206.4,6723.0,206.21,206.58,206.2,206.4,6723.0
2025-01-27 12:15:00,206.45,206.62,206.42,206.57,10270.0,206.45,206.62,206.42,206.57,10270.0
2025-01-27 12:20:00,206.57,207.02,206.55,207.02,17505.0,206.57,207.02,206.55,207.02,17505.0
2025-01-27 12:25:00,207.03,207.13,206.83,206.95,22104.0,207.03,207.13,206.83,206.95,22104.0
2025-01-27 12:30:00,206.99,207.06,206.65,206.86,8741.0,206.99,207.06,206.65,206.86,8741.0
2025-01-27 12:35:00,206.78,206.95,206.75,206.93,8904.0,206.78,206.95,206.75,206.93,8904.0
2025-01-27 12:40:00,206.84,207.17,206.84,206.97,11515.0,206.84,207.17,206.84,206.97,11515.0
2025-01-27 12:45:00,207.05,207.05,206.51,206.51,5656.0,207.05,207.05,206.51,206.51,5656.0
2025-01-27 12:50:00,206.58,206.61,206.29,206.53,6759.0,206.58,206.61,206.29,206.53,6759.0
2025-01-27 12:55:00,206.53,206.61,206.05,206.33,9756.0,206.53,206.61,206.05,206.33,9756.0
2025-01-27 13:00:00,206.31,206.31,205.92,205.93,3700.0,206.31,206.31,205.92,205.93,3700.0
2025-01-27 13:05:00,205.84,206.22,205.84,206.09,3347.0,205.84,206.22,205.84,206.09,3347.0
2025-01-27 13:10:00,205.98,206.11,205.87,206.01,2672.0,205.98,206.11,205.87,206.01,2672.0
2025-01-27 13:15:00,206.03,206.07,205.96,206.03,5202.0,206.03,206.07,205.96,206.03,5202.0
2025-01-27 13:20:00,206.06,206.08,205.84,205.84,3690.0,206.06,206.08,205.84,205.84,3690.0
2025-01-27 13:25:00,205.93,206.02,205.75,206.02,4208.0,205.93,206.02,205.75,206.02,4208.0
2025-01-27 13:30:00,206.02,206.65,205.97,206.54,6411.0,206.02,206.65,205.97,206.54,6411.0
2025-01-27 13:35:00,206.56,206.61,206.41,206.47,4238.0,206.56,206.61,206.41,206.47,4238.0
2025-01-27 13:40:00,206.5,206.6,206.41,206.58,2400.0,206.5,206.6,206.41,206.58,2400.0
2025-01-27 13:45:00,206.5,206.57,206.35,206.38,3907.0,206.5,206.57,206.35,206.38,3907.0
2025-01-27 13:50:00,206.45,206.5,206.33,206.5,3617.0,206.45,206.5,206.33,206.5,3617.0
2025-01-27 13:55:00,206.42,206.44,206.28,206.28,1477.0,206.42,206.44,206.28,206.28,1477.0
2025-01-27 14:00:00,206.38,206.71,206.38,206.6,5497.0,206.38,206.71,206.38,206.6,5497.0
2025-01-27 14:05:00,206.6,206.73,206.47,206.57,28856.0,206.6,206.73,206.47,206.57,28856.0
2025-01-27 14:10:00,206.42,206.42,206.14,206.15,4379.0,206.42,206.42,206.14,206.15,4379.0
2025-01-27 14:15:00,206.21,206.53,206.15,206.53,4853.0,206.21,206.53,206.15,206.53,4853.0
2025-01-27 14:20:00,206.49,206.53,206.35,206.49,4518.0,206.49,206.53,206.35,206.49,4518.0
2025-01-27 14:25:00,206.49,206.5,206.35,206.35,3096.0,206.49,206.5,206.35,206.35,3096.0
2025-01-27 14:30:00,206.35,206.56,206.35,206.47,4131.0,206.35,206.56,206.35,206.47,4131.0
2025-01-27 14:35:00,206.5,206.56,206.48,206.52,5399.0,206.5,206.56,206.48,206.52,5399.0
2025-01-27 14:40:00,206.41,206.5,206.34,206.34,3035.0,206.41,206.5,206.34,206.34,3035.0
2025-01-27 14:45:00,206.45,206.45,206.17,206.2,2431.0,206.45,206.45,206.17,206.2,2431.0
2025-01-27 14:50:00,206.18,206.47,206.18,206.29,5470.0,206.18,206.47,206.18,206.29,5470.0
2025-01-27 14:55:00,206.25,206.3,206.08,206.08,4575.0,206.25,206.3,206.08,206.08,4575.0
2025-01-27 15:00:00,206.09,206.27,206.08,206.23,1601.0,206.09,206.27,206.08,206.23,1601.0
2025-01-27 15:05:00,206.24,206.24,205.83,205.88,3843.0,206.24,206.24,205.83,205.88,3843.0
2025-01-27 15:10:00,205.88,206.03,205.86,205.99,3577.0,205.88,206.03,205.86,205.99,3577.0
2025-01-27 15:15:00,205.95,206.16,205.81,206.13,5570.0,205.95,206.16,205.81,206.13,5570.0
2025-01-27 15:20:00,206.2,206.39,206.12,206.31,5345.0,206.2,206.39,206.12,206.31,5345.0
2025-01-27 15:25:00,206.3,206.43,206.04,206.2,7039.0,206.3,206.43,206.04,206.2,7039.0
2025-01-27 15:30:00,206.15,206.29,205.97,206.06,7338.0,206.15,206.29,205.97,206.06,7338.0
2025-01-27 15:35:00,206.06,206.57,206.01,206.4,11445.0,206.06,206.57,206.01,206.4,11445.0
2025-01-27 15:40:00,206.4,206.87,206.4,206.86,17407.0,206.4,206.87,206.4,206.86,17407.0
2025-01-27 15:45:00,206.85,206.91,206.21,206.48,22254.0,206.85,206.91,206.21,206.48,22254.0
2025-01-27 15:50:00,206.51,206.81,206.37,206.49,24413.0,206.51,206.81,206.37,206.49,24413.0
2025-01-27 15:55:00,206.59,207.16,206.58,206.99,117061.0,206.59,207.16,206.58,206.99,117061.0
2025-01-28 09:30:00,207.95,208.64,206.28,206.28,15772.0,207.95,208.64,206.28,206.28,15772.0
2025-01-28 09:35:00,206.51,206.76,205.3,205.34,27484.0,206.51,206.76,205.3,205.34,27484.0
2025-01-28 09:40:00,206.0,207.24,206.0,206.65,11543.0,206.0,207.24,206.0,206.65,11543.0
2025-01-28 09:45:00,206.64,206.68,205.23,205.69,7622.0,206.64,206.68,205.23,205.69,7622.0
2025-01-28 09:50:00,205.46,205.62,205.09,205.31,2622.0,205.46,205.62,205.09,205.31,2622.0
2025-01-28 09:55:00,205.31,205.31,204.08,204.49,2301.0,205.31,205.31,204.08,204.49,2301.0
2025-01-28 10:00:00,204.5,204.96,204.4,204.89,10353.0,204.5,204.96,204.4,204.89,10353.0
2025-01-28 10:05:00,204.89,205.22,204.76,205.22,6691.0,204.89,205.22,204.76,205.22,6691.0
2025-01-28 10:10:00,205.12,205.12,204.62,204.73,10816.0,205.12,205.12,204.62,204.73,10816.0
2025-01-28 10:15:00,204.81,205.21,204.8,205.17,5039.0,204.81,205.21,204.8,205.17,5039.0
2025-01-28 10:20:00,205.18,205.41,205.01,205.01,8619.0,205.18,205.41,205.01,205.01,8619.0
2025-01-28 10:25:00,204.94,205.22,204.91,205.17,3705.0,204.94,205.22,204.91,205.17,3705.0
2025-01-28 10:30:00,205.23,205.65,205.13,205.39,8258.0,205.23,205.65,205.13,205.39,8258.0
2025-01-28 10:35:00,205.39,206.25,205.39,206.25,10757.0,205.39,206.25,205.39,206.25,10757.0
2025-01-28 10:40:00,206.2,206.27,206.03,206.22,5187.0,206.2,206.27,206.03,206.22,5187.0
2025-01-28 10:45:00,206.18,206.44,206.05,206.24,7481.0,206.18,206.44,206.05,206.24,7481.0
2025-01-28 10:50:00,206.57,206.61,206.35,206.47,4306.0,206.57,206.61,206.35,206.47,4306.0
2025-01-28 10:55:00,206.35,206.48,206.09,206.18,9144.0,206.35,206.48,206.09,206.18,9144.0
2025-01-28 11:00:00,206.16,206.5,206.05,206.2,7704.0,206.16,206.5,206.05,206.2,7704.0
2025-01-28 11:05:00,206.07,206.11,205.85,205.85,1864.0,206.07,206.11,205.85,205.85,1864.0
2025-01-28 11:10:00,205.74,206.07,205.5,205.77,26329.0,205.74,206.07,205.5,205.77,26329.0
2025-01-28 11:15:00,205.73,206.0,204.96,204.96,8034.0,205.73,206.0,204.96,204.96,8034.0
2025-01-28 11:20:00,205.0,205.0,204.39,204.39,2540.0,205.0,205.0,204.39,204.39,2540.0
2025-01-28 11:25:00,204.42,204.47,203.8,203.82,4587.0,204.42,204.47,203.8,203.82,4587.0
2025-01-28 11:30:00,203.84,204.13,203.71,204.13,5365.0,203.84,204.13,203.71,204.13,5365.0
2025-01-28 11:35:00,203.87,204.01,203.6,203.71,2036.0,203.87,204.01,203.6,203.71,2036.0
2025-01-28 11:40:00,203.92,203.98,203.86,203.97,4165.0,203.92,203.98,203.86,203.97,4165.0
2025-01-28 11:45:00,204.19,204.31,203.67,204.28,4331.0,204.19,204.31,203.67,204.28,4331.0
2025-01-28 11:50:00,204.26,204.41,203.91,204.23,3854.0,204.26,204.41,203.91,204.23,3854.0
2025-01-28 11:55:00,204.21,204.49,204.21,204.37,3616.0,204.21,204.49,204.21,204.37,3616.0
2025-01-28 12:00:00,204.37,204.48,204.03,204.07,6998.0,204.37,204.48,204.03,204.07,6998.0
2025-01-28 12:05:00,204.13,204.16,203.83,204.06,3925.0,204.13,204.16,203.83,204.06,3925.0
2025-01-28 12:10:00,204.06,204.07,203.88,203.88,1059.0,204.06,204.07,203.88,203.88,1059.0
2025-01-28 12:15:00,203.87,203.96,203.46,203.46,3113.0,203.87,203.96,203.46,203.46,3113.0
2025-01-28 12:20:00,203.31,203.49,203.27,203.49,2700.0,203.31,203.49,203.27,203.49,2700.0
2025-01-28 12:25:00,203.36,203.63,203.31,203.31,5102.0,203.36,203.63,203.31,203.31,5102.0
2025-01-28 12:30:00,203.41,203.48,203.28,203.35,1218.0,203.41,203.48,203.28,203.35,1218.0
2025-01-28 12:35:00,203.31,203.33,202.98,203.03,2507.0,203.31,203.33,202.98,203.03,2507.0
2025-01-28 12:40:00,202.92,203.58,202.9,203.58,10822.0,202.92,203.58,202.9,203.58,10822.0
2025-01-28 12:45:00,203.66,203.88,203.56,203.88,1982.0,203.66,203.88,203.56,203.88,1982.0
2025-01-28 12:50:00,203.9,203.91,203.89,203.89,433.0,203.9,203.91,203.89,203.89,433.0
2025-01-28 12:55:00,203.69,203.86,203.58,203.68,2791.0,203.69,203.86,203.58,203.68,2791.0
2025-01-28 13:00:00,203.71,203.89,203.58,203.77,6104.0,203.71,203.89,203.58,203.77,6104.0
2025-01-28 13:05:00,203.9,203.9,203.7,203.76,1709.0,203.9,203.9,203.7,203.76,1709.0
2025-01-28 13:10:00,203.76,204.19,203.75,204.19,7042.0,203.76,204.19,203.75,204.19,7042.0
2025-01-28 13:15:00,204.05,204.44,204.04,204.44,8804.0,204.05,204.44,204.04,204.44,8804.0
2025-01-28 13:20:00,204.43,204.44,204.43,204.43,1471.0,204.43,204.44,204.43,204.43,1471.0
2025-01-28 13:25:00,204.44,204.44,204.06,204.15,2199.0,204.44,204.44,204.06,204.15,2199.0
2025-01-28 13:30:00,204.14,204.47,204.12,204.38,11772.0,204.14,204.47,204.12,204.38,11772.0
2025-01-28 13:35:00,204.47,204.64,204.21,204.21,3528.0,204.47,204.64,204.21,204.21,3528.0
2025-01-28 13:40:00,204.1,204.2,204.03,204.03,500.0,204.1,204.2,204.03,204.03,500.0
2025-01-28 13:45:00,203.97,204.16,203.85,204.06,2791.0,203.97,204.16,203.85,204.06,2791.0
2025-01-28 13:50:00,204.11,204.3,204.1,204.27,2100.0,204.11,204.3,204.1,204.27,2100.0
2025-01-28 13:55:00,204.19,204.35,204.16,204.17,2484.0,204.19,204.35,204.16,204.17,2484.0
2025-01-28 14:00:00,204.18,204.27,204.07,204.11,6437.0,204.18,204.27,204.07,204.11,6437.0
2025-01-28 14:05:00,204.16,204.16,203.87,203.87,4316.0,204.16,204.16,203.87,203.87,4316.0
2025-01-28 14:10:00,203.89,203.95,203.78,203.86,6242.0,203.89,203.95,203.78,203.86,6242.0
2025-01-28 14:15:00,203.76,203.9,203.76,203.8,2000.0,203.76,203.9,203.76,203.8,2000.0
2025-01-28 14:20:00,203.81,204.17,203.81,203.95,7303.0,203.81,204.17,203.81,203.95,7303.0
2025-01-28 14:25:00,204.13,204.13,203.8,203.87,5942.0,204.13,204.13,203.8,203.87,5942.0
2025-01-28 14:30:00,203.8,203.83,203.66,203.72,6637.0,203.8,203.83,203.66,203.72,6637.0
2025-01-28 14:35:00,203.66,204.05,203.66,204.03,8806.0,203.66,204.05,203.66,204.03,8806.0
2025-01-28 14:40:00,204.05,204.42,204.01,204.41,9434.0,204.05,204.42,204.01,204.41,9434.0
2025-01-28 14:45:00,204.54,204.75,204.4,204.59,4740.0,204.54,204.75,204.4,204.59,4740.0
2025-01-28 14:50:00,204.59,204.94,204.59,204.94,10680.0,204.59,204.94,204.59,204.94,10680.0
2025-01-28 14:55:00,204.86,205.08,204.85,204.95,5503.0,204.86,205.08,204.85,204.95,5503.0
2025-01-28 15:00:00,204.95,205.04,204.83,204.9,4056.0,204.95,205.04,204.83,204.9,4056.0
2025-01-28 15:05:00,204.9,204.91,204.66,204.74,7692.0,204.9,204.91,204.66,204.74,7692.0
2025-01-28 15:10:00,204.65,204.72,204.57,204.67,8707.0,204.65,204.72,204.57,204.67,8707.0
2025-01-28 15:15:00,204.65,205.18,204.52,205.13,12519.0,204.65,205.18,204.52,205.13,12519.0
2025-01-28 15:20:00,205.13,205.23,204.91,205.08,14004.0,205.13,205.23,204.91,205.08,14004.0
2025-01-28 15:25:00,204.99,205.01,204.81,204.91,5641.0,204.99,205.01,204.81,204.91,5641.0
2025-01-28 15:30:00,204.86,205.12,204.8,205.03,9564.0,204.86,205.12,204.8,205.03,9564.0
2025-01-28 15:35:00,204.94,204.98,204.54,204.66,10473.0,204.94,204.98,204.54,204.66,10473.0
2025-01-28 15:40:00,204.73,204.77,204.48,204.53,27905.0,204.73,204.77,204.48,204.53,27905.0
2025-01-28 15:45:00,204.53,204.6,204.0,204.1,12973.0,204.53,204.6,204.0,204.1,12973.0
2025-01-28 15:50:00,204.09,204.4,203.78,203.8,22796.0,204.09,204.4,203.78,203.8,22796.0
2025-01-28 15:55:00,203.69,203.78,203.35,203.4,117651.0,203.69,203.78,203.35,203.4,117651.0
2025-01-29 09:30:00,201.61,202.34,198.86,199.18,69850.0,201.61,202.34,198.86,199.18,69850.0
2025-01-29 09:35:00,199.15,199.29,198.17,198.39,19305.0,199.15,199.29,198.17,198.39,19305.0
2025-01-29 09:40:00,198.7,199.27,195.91,196.19,52202.0,198.7,199.27,195.91,196.19,52202.0
2025-01-29 09:45:00,196.2,198.17,196.19,197.81,29710.0,196.2,198.17,196.19,197.81,29710.0
2025-01-29 09:50:00,197.65,198.17,197.51,197.69,10967.0,197.65,198.17,197.51,197.69,10967.0
2025-01-29 09:55:00,198.02,198.63,197.86,197.95,24777.0,198.02,198.63,197.86,197.95,24777.0
2025-01-29 10:00:00,197.99,198.84,197.9,198.75,36274.0,197.99,198.84,197.9,198.75,36274.0
2025-01-29 10:05:00,198.56,199.39,198.42,199.39,20125.0,198.56,199.39,198.42,199.39,20125.0
2025-01-29 10:10:00,199.38,199.41,198.39,198.83,17948.0,199.38,199.41,198.39,198.83,17948.0
2025-01-29 10:15:00,198.84,199.4,198.83,199.25,38713.0,198.84,199.4,198.83,199.25,38713.0
2025-01-29 10:20:00,199.31,199.44,199.2,199.32,5366.0,199.31,199.44,199.2,199.32,5366.0
2025-01-29 10:25:00,199.31,199.5,198.83,198.93,19168.0,199.31,199.5,198.83,198.93,19168.0
2025-01-29 10:30:00,198.76,198.85,198.43,198.45,16661.0,198.76,198.85,198.43,198.45,16661.0
2025-01-29 10:35:00,198.47,198.47,197.74,198.08,36970.0,198.47,198.47,197.74,198.08,36970.0
2025-01-29 10:40:00,198.07,198.6,197.62,198.09,63409.0,198.07,198.6,197.62,198.09,63409.0
2025-01-29 10:45:00,197.92,198.26,197.38,197.58,13711.0,197.92,198.26,197.38,197.58,13711.0
2025-01-29 10:50:00,197.58,198.17,197.46,197.87,14858.0,197.58,198.17,197.46,197.87,14858.0
2025-01-29 10:55:00,197.99,198.18,197.71,197.86,17645.0,197.99,198.18,197.71,197.86,17645.0
2025-01-29 11:00:00,197.86,198.69,197.71,198.48,21645.0,197.86,198.69,197.71,198.48,21645.0
2025-01-29 11:05:00,198.56,198.56,197.88,198.47,18296.0,198.56,198.56,197.88,198.47,18296.0
2025-01-29 11:10:00,198.61,198.62,197.76,197.81,13694.0,198.61,198.62,197.76,197.81,13694.0
2025-01-29 11:15:00,197.77,197.89,197.19,197.89,18021.0,197.77,197.89,197.19,197.89,18021.0
2025-01-29 11:20:00,197.88,197.98,197.35,197.52,13951.0,197.88,197.98,197.35,197.52,13951.0
2025-01-29 11:25:00,197.43,197.83,197.29,197.82,30787.0,197.43,197.83,197.29,197.82,30787.0
2025-01-29 11:30:00,197.82,197.89,197.22,197.22,21387.0,197.82,197.89,197.22,197.22,21387.0
2025-01-29 11:35:00,197.22,197.25,196.75,196.83,6598.0,197.22,197.25,196.75,196.83,6598.0
2025-01-29 11:40:00,196.82,197.08,196.47,196.99,25013.0,196.82,197.08,196.47,196.99,25013.0
2025-01-29 11:45:00,197.02,197.3,196.87,197.23,14385.0,197.02,197.3,196.87,197.23,14385.0
2025-01-29 11:50:00,197.22,197.35,196.96,196.96,11220.0,197.22,197.35,196.96,196.96,11220.0
2025-01-29 11:55:00,197.1,197.15,196.78,196.89,7233.0,197.1,197.15,196.78,196.89,7233.0
2025-01-29 12:00:00,196.87,198.02,196.83,198.0,8820.0,196.87,198.02,196.83,198.0,8820.0
2025-01-29 12:05:00,198.16,198.16,197.66,197.73,4002.0,198.16,198.16,197.66,197.73,4002.0
2025-01-29 12:10:00,197.73,198.14,197.62,198.01,6417.0,197.73,198.14,197.62,198.01,6417.0
2025-01-29 12:15:00,197.95,198.52,197.95,198.31,7647.0,197.95,198.52,197.95,198.31,7647.0
2025-01-29 12:20:00,198.41,199.42,198.37,199.12,14427.0,198.41,199.42,198.37,199.12,14427.0
2025-01-29 12:25:00,199.0,199.27,198.95,199.16,2747.0,199.0,199.27,198.95,199.16,2747.0
2025-01-29 12:30:00,199.23,199.28,199.02,199.14,6242.0,199.23,199.28,199.02,199.14,6242.0
2025-01-29 12:35:00,199.14,199.14,198.78,198.9,16276.0,199.14,199.14,198.78,198.9,16276.0
2025-01-29 12:40:00,198.84,198.84,198.56,198.66,2570.0,198.84,198.84,198.56,198.66,2570.0
2025-01-29 12:45:00,198.51,198.57,198.41,198.5,1696.0,198.51,198.57,198.41,198.5,1696.0
2025-01-29 12:50:00,198.5,198.58,198.21,198.32,5438.0,198.5,198.58,198.21,198.32,5438.0
2025-01-29 12:55:00,198.32,198.32,198.17,198.27,1737.0,198.32,198.32,198.17,198.27,1737.0
2025-01-29 13:00:00,198.27,198.35,197.99,198.03,10636.0,198.27,198.35,197.99,198.03,10636.0
2025-01-29 13:05:00,197.92,198.24,197.86,198.15,8843.0,197.92,198.24,197.86,198.15,8843.0
2025-01-29 13:10:00,198.13,198.27,197.84,197.9,5450.0,198.13,198.27,197.84,197.9,5450.0
2025-01-29 13:15:00,197.9,198.21,197.81,198.11,13066.0,197.9,198.21,197.81,198.11,13066.0
2025-01-29 13:20:00,198.11,198.25,197.96,198.16,3700.0,198.11,198.25,197.96,198.16,3700.0
2025-01-29 13:25:00,198.16,198.41,198.0,198.4,4294.0,198.16,198.41,198.0,198.4,4294.0
2025-01-29 13:30:00,198.36,198.61,198.34,198.41,3351.0,198.36,198.61,198.34,198.41,3351.0
2025-01-29 13:35:00,198.32,198.5,198.32,198.32,4123.0,198.32,198.5,198.32,198.32,4123.0
2025-01-29 13:40:00,198.3,198.43,198.22,198.4,2849.0,198.3,198.43,198.22,198.4,2849.0
2025-01-29 13:45:00,198.31,198.61,198.24,198.5,8264.0,198.31,198.61,198.24,198.5,8264.0
2025-01-29 13:50:00,198.38,198.59,198.26,198.38,4992.0,198.38,198.59,198.26,198.38,4992.0
2025-01-29 13:55:00,198.42,198.66,198.24,198.66,10419.0,198.42,198.66,198.24,198.66,10419.0
2025-01-29 14:00:00,198.35,198.58,197.56,197.58,7398.0,198.35,198.58,197.56,197.58,7398.0
2025-01-29 14:05:00,197.45,197.65,197.23,197.4,10251.0,197.45,197.65,197.23,197.4,10251.0
2025-01-29 14:10:00,197.19,197.46,197.01,197.41,7728.0,197.19,197.46,197.01,197.41,7728.0
2025-01-29 14:15:00,197.06,197.55,196.98,197.55,5350.0,197.06,197.55,196.98,197.55,5350.0
2025-01-29 14:20:00,197.5,197.58,197.43,197.49,1625.0,197.5,197.58,197.43,197.49,1625.0
2025-01-29 14:25:00,197.4,197.54,197.21,197.42,4234.0,197.4,197.54,197.21,197.42,4234.0
2025-01-29 14:30:00,197.33,198.2,197.32,197.77,6119.0,197.33,198.2,197.32,197.77,6119.0
2025-01-29 14:35:00,197.99,198.37,197.57,198.21,9949.0,197.99,198.37,197.57,198.21,9949.0
2025-01-29 14:40:00,198.38,198.95,198.29,198.42,8542.0,198.38,198.95,198.29,198.42,8542.0
2025-01-29 14:45:00,198.35,198.67,198.21,198.37,3966.0,198.35,198.67,198.21,198.37,3966.0
2025-01-29 14:50:00,198.49,198.76,198.24,198.6,6378.0,198.49,198.76,198.24,198.6,6378.0
2025-01-29 14:55:00,198.72,198.72,197.98,198.24,6954.0,198.72,198.72,197.98,198.24,6954.0
2025-01-29 15:00:00,198.2,198.2,197.7,197.86,6748.0,198.2,198.2,197.7,197.86,6748.0
2025-01-29 15:05:00,197.52,198.13,197.48,197.78,6726.0,197.52,198.13,197.48,197.78,6726.0
2025-01-29 15:10:00,197.88,198.09,197.68,197.87,8440.0,197.88,198.09,197.68,197.87,8440.0
2025-01-29 15:15:00,197.88,198.33,197.65,198.25,12353.0,197.88,198.33,197.65,198.25,12353.0
2025-01-29 15:20:00,198.25,198.83,198.25,198.71,9765.0,198.25,198.83,198.25,198.71,9765.0
2025-01-29 15:25:00,198.72,198.74,198.34,198.53,9003.0,198.72,198.74,198.34,198.53,9003.0
2025-01-29 15:30:00,198.4,198.57,198.29,198.34,9113.0,198.4,198.57,198.29,198.34,9113.0
2025-01-29 15:35:00,198.25,198.31,197.92,198.0,13084.0,198.25,198.31,197.92,198.0,13084.0
2025-01-29 15:40:00,198.09,198.53,198.09,198.38,15806.0,198.09,198.53,198.09,198.38,15806.0
2025-01-29 15:45:00,198.49,198.49,197.8,198.32,17738.0,198.49,198.49,197.8,198.32,17738.0
2025-01-29 15:50:00,198.16,198.65,198.08,198.22,27818.0,198.16,198.65,198.08,198.22,27818.0
2025-01-29 15:55:00,198.22,198.35,197.66,198.08,101863.0,198.22,198.35,197.66,198.08,101863.0
2025-01-30 09:30:00,201.63,201.63,198.89,200.69,55313.0,201.63,201.63,198.89,200.69,55313.0
2025-01-30 09:35:00,200.69,201.77,200.26,201.14,44845.0,200.69,201.77,200.26,201.14,44845.0
2025-01-30 09:40:00,201.63,202.25,200.91,201.79,22917.0,201.63,202.25,200.91,201.79,22917.0
2025-01-30 09:45:00,201.8,202.34,201.4,201.83,97910.0,201.8,202.34,201.4,201.83,97910.0
2025-01-30 09:50:00,201.81,202.89,201.69,202.31,21572.0,201.81,202.89,201.69,202.31,21572.0
2025-01-30 09:55:00,202.29,202.62,201.9,201.96,10471.0,202.29,202.62,201.9,201.96,10471.0
2025-01-30 10:00:00,201.79,201.92,201.23,201.56,9978.0,201.79,201.92,201.23,201.56,9978.0
2025-01-30 10:05:00,201.56,201.86,200.85,200.95,14731.0,201.56,201.86,200.85,200.95,14731.0
2025-01-30 10:10:00,200.96,201.3,200.85,201.08,5572.0,200.96,201.3,200.85,201.08,5572.0
2025-01-30 10:15:00,200.91,201.41,200.85,201.25,13045.0,200.91,201.41,200.85,201.25,13045.0
2025-01-30 10:20:00,201.15,201.59,200.96,200.96,22519.0,201.15,201.59,200.96,200.96,22519.0
2025-01-30 10:25:00,201.08,201.08,200.64,200.64,3186.0,201.08,201.08,200.64,200.64,3186.0
2025-01-30 10:30:00,200.74,200.94,200.48,200.75,2532.0,200.74,200.94,200.48,200.75,2532.0
2025-01-30 10:35:00,200.63,201.02,200.62,200.87,2777.0,200.63,201.02,200.62,200.87,2777.0
2025-01-30 10:40:00,200.92,200.92,200.53,200.59,6451.0,200.92,200.92,200.53,200.59,6451.0
2025-01-30 10:45:00,200.53,200.59,200.3,200.31,4891.0,200.53,200.59,200.3,200.31,4891.0
2025-01-30 10:50:00,200.47,200.47,200.05,200.12,4823.0,200.47,200.47,200.05,200.12,4823.0
2025-01-30 10:55:00,200.04,200.31,200.0,200.14,10386.0,200.04,200.31,200.0,200.14,10386.0
2025-01-30 11:00:00,200.2,200.47,200.19,200.28,8749.0,200.2,200.47,200.19,200.28,8749.0
2025-01-30 11:05:00,200.31,200.55,200.08,200.55,7018.0,200.31,200.55,200.08,200.55,7018.0
2025-01-30 11:10:00,200.35,200.55,200.32,200.49,5449.0,200.35,200.55,200.32,200.49,5449.0
2025-01-30 11:15:00,200.45,200.47,200.2,200.28,2988.0,200.45,200.47,200.2,200.28,2988.0
2025-01-30 11:20:00,200.36,200.54,200.22,200.43,3327.0,200.36,200.54,200.22,200.43,3327.0
2025-01-30 11:25:00,200.49,200.91,200.44,200.91,7269.0,200.49,200.91,200.44,200.91,7269.0
2025-01-30 11:30:00,200.74,200.74,200.44,200.5,12562.0,200.74,200.74,200.44,200.5,12562.0
2025-01-30 11:35:00,200.5,200.75,200.37,200.63,9622.0,200.5,200.75,200.37,200.63,9622.0
2025-01-30 11:40:00,200.68,200.71,200.39,200.56,4695.0,200.68,200.71,200.39,200.56,4695.0
2025-01-30 11:45:00,200.56,200.63,200.32,200.33,2210.0,200.56,200.63,200.32,200.33,2210.0
2025-01-30 11:50:00,200.35,200.39,200.19,200.2,6496.0,200.35,200.39,200.19,200.2,6496.0
2025-01-30 11:55:00,200.23,200.41,200.13,200.2,6007.0,200.23,200.41,200.13,200.2,6007.0
2025-01-30 12:00:00,200.11,200.37,200.07,200.3,6721.0,200.11,200.37,200.07,200.3,6721.0
2025-01-30 12:05:00,200.3,200.7,200.24,200.27,10579.0,200.3,200.7,200.24,200.27,10579.0
2025-01-30 12:10:00,200.22,200.23,200.02,200.02,9211.0,200.22,200.23,200.02,200.02,9211.0
2025-01-30 12:15:00,200.02,200.31,200.02,200.21,10478.0,200.02,200.31,200.02,200.21,10478.0
2025-01-30 12:20:00,200.2,200.33,200.11,200.11,10920.0,200.2,200.33,200.11,200.11,10920.0
2025-01-30 12:25:00,200.11,200.13,199.82,199.83,7423.0,200.11,200.13,199.82,199.83,7423.0
2025-01-30 12:30:00,199.83,199.84,199.72,199.73,3611.0,199.83,199.84,199.72,199.73,3611.0
2025-01-30 12:35:00,199.64,199.88,199.58,199.88,14202.0,199.64,199.88,199.58,199.88,14202.0
2025-01-30 12:40:00,199.77,200.23,199.77,200.09,10376.0,199.77,200.23,199.77,200.09,10376.0
2025-01-30 12:45:00,199.96,200.19,199.95,200.1,5899.0,199.96,200.19,199.95,200.1,5899.0
2025-01-30 12:50:00,200.24,200.39,200.07,200.39,15994.0,200.24,200.39,200.07,200.39,15994.0
2025-01-30 12:55:00,200.42,201.03,200.32,200.95,63185.0,200.42,201.03,200.32,200.95,63185.0
2025-01-30 13:00:00,200.85,201.21,200.85,201.11,8908.0,200.85,201.21,200.85,201.11,8908.0
2025-01-30 13:05:00,201.12,201.12,200.78,200.87,6844.0,201.12,201.12,200.78,200.87,6844.0
2025-01-30 13:10:00,200.93,201.53,200.86,201.53,25018.0,200.93,201.53,200.86,201.53,25018.0
2025-01-30 13:15:00,201.53,201.87,201.51,201.82,11750.0,201.53,201.87,201.51,201.82,11750.0
2025-01-30 13:20:00,201.75,201.99,201.6,201.63,9664.0,201.75,201.99,201.6,201.63,9664.0
2025-01-30 13:25:00,201.75,201.76,201.17,201.17,11123.0,201.75,201.76,201.17,201.17,11123.0
2025-01-30 13:30:00,201.36,201.37,201.18,201.18,4637.0,201.36,201.37,201.18,201.18,4637.0
2025-01-30 13:35:00,201.22,201.56,201.22,201.44,19725.0,201.22,201.56,201.22,201.44,19725.0
2025-01-30 13:40:00,201.4,201.49,201.2,201.27,9087.0,201.4,201.49,201.2,201.27,9087.0
2025-01-30 13:45:00,201.34,201.47,201.26,201.35,1652.0,201.34,201.47,201.26,201.35,1652.0
2025-01-30 13:50:00,201.4,201.5,201.34,201.43,11045.0,201.4,201.5,201.34,201.43,11045.0
2025-01-30 13:55:00,201.44,201.45,201.27,201.36,3153.0,201.44,201.45,201.27,201.36,3153.0
2025-01-30 14:00:00,201.37,201.55,201.31,201.46,16973.0,201.37,201.55,201.31,201.46,16973.0
2025-01-30 14:05:00,201.44,201.56,201.39,201.43,5850.0,201.44,201.56,201.39,201.43,5850.0
2025-01-30 14:10:00,201.43,201.48,201.36,201.45,5385.0,201.43,201.48,201.36,201.45,5385.0
2025-01-30 14:15:00,201.37,201.37,201.22,201.25,20163.0,201.37,201.37,201.22,201.25,20163.0
2025-01-30 14:20:00,201.38,201.38,201.02,201.1,14762.0,201.38,201.38,201.02,201.1,14762.0
2025-01-30 14:25:00,201.09,201.27,201.05,201.09,14070.0,201.09,201.27,201.05,201.09,14070.0
2025-01-30 14:30:00,201.17,201.22,200.91,201.11,11231.0,201.17,201.22,200.91,201.11,11231.0
2025-01-30 14:35:00,201.16,201.16,200.98,201.1,5584.0,201.16,201.16,200.98,201.1,5584.0
2025-01-30 14:40:00,201.12,201.16,200.97,201.1,9063.0,201.12,201.16,200.97,201.1,9063.0
2025-01-30 14:45:00,201.13,201.26,201.11,201.21,21115.0,201.13,201.26,201.11,201.21,21115.0
2025-01-30 14:50:00,201.21,201.31,201.15,201.25,18263.0,201.21,201.31,201.15,201.25,18263.0
2025-01-30 14:55:00,201.26,201.38,201.16,201.31,11027.0,201.26,201.38,201.16,201.31,11027.0
2025-01-30 15:00:00,201.4,201.64,201.25,201.53,18108.0,201.4,201.64,201.25,201.53,18108.0
2025-01-30 15:05:00,201.53,201.61,201.33,201.45,12967.0,201.53,201.61,201.33,201.45,12967.0
2025-01-30 15:10:00,201.47,201.63,201.4,201.41,8609.0,201.47,201.63,201.4,201.41,8609.0
2025-01-30 15:15:00,201.49,201.5,201.24,201.34,26074.0,201.49,201.5,201.24,201.34,26074.0
2025-01-30 15:20:00,201.38,201.72,201.36,201.67,12915.0,201.38,201.72,201.36,201.67,12915.0
2025-01-30 15:25:00,201.7,201.81,201.46,201.47,19393.0,201.7,201.81,201.46,201.47,19393.0
2025-01-30 15:30:00,201.52,201.63,201.45,201.59,19869.0,201.52,201.63,201.45,201.59,19869.0
2025-01-30 15:35:00,201.54,201.57,200.97,201.07,27363.0,201.54,201.57,200.97,201.07,27363.0
2025-01-30 15:40:00,200.96,201.0,200.06,200.15,31009.0,200.96,201.0,200.06,200.15,31009.0
2025-01-30 15:45:00,200.14,200.82,200.12,200.81,37399.0,200.14,200.82,200.12,200.81,37399.0
2025-01-30 15:50:00,200.93,201.19,200.81,201.12,40862.0,200.93,201.19,200.81,201.12,40862.0
2025-01-30 15:55:00,201.19,201.78,201.06,201.75,139755.0,201.19,201.78,201.06,201.75,139755.0
2025-01-31 09:30:00,201.66,201.98,200.72,200.72,15385.0,201.66,201.98,200.72,200.72,15385.0
2025-01-31 09:35:00,201.0,202.85,200.91,202.48,10107.0,201.0,202.85,200.91,202.48,10107.0
2025-01-31 09:40:00,202.74,203.55,202.59,202.98,10840.0,202.74,203.55,202.59,202.98,10840.0
2025-01-31 09:45:00,202.87,203.28,202.61,203.07,7530.0,202.87,203.28,202.61,203.07,7530.0
2025-01-31 09:50:00,202.98,202.99,202.25,202.26,7605.0,202.98,202.99,202.25,202.26,7605.0
2025-01-31 09:55:00,202.26,202.93,202.25,202.75,9570.0,202.26,202.93,202.25,202.75,9570.0
2025-01-31 10:00:00,202.86,202.86,201.96,202.15,4620.0,202.86,202.86,201.96,202.15,4620.0
2025-01-31 10:05:00,202.23,202.58,201.92,202.58,4431.0,202.23,202.58,201.92,202.58,4431.0
2025-01-31 10:10:00,202.62,203.2,202.46,202.74,10187.0,202.62,203.2,202.46,202.74,10187.0
2025-01-31 10:15:00,202.91,203.26,202.77,203.05,13656.0,202.91,203.26,202.77,203.05,13656.0
2025-01-31 10:20:00,203.08,203.12,202.78,203.09,12972.0,203.08,203.12,202.78,203.09,12972.0
2025-01-31 10:25:00,203.1,203.34,203.03,203.34,13163.0,203.1,203.34,203.03,203.34,13163.0
2025-01-31 10:30:00,203.36,203.49,203.27,203.38,3086.0,203.36,203.49,203.27,203.38,3086.0
2025-01-31 10:35:00,203.33,203.39,203.17,203.21,3705.0,203.33,203.39,203.17,203.21,3705.0
2025-01-31 10:40:00,203.24,203.24,202.78,202.84,3487.0,203.24,203.24,202.78,202.84,3487.0
2025-01-31 10:45:00,202.78,203.3,202.72,203.3,3584.0,202.78,203.3,202.72,203.3,3584.0
2025-01-31 10:50:00,203.27,203.37,203.08,203.2,8659.0,203.27,203.37,203.08,203.2,8659.0
2025-01-31 10:55:00,203.11,203.27,202.94,203.1,1839.0,203.11,203.27,202.94,203.1,1839.0
2025-01-31 11:00:00,203.09,203.3,202.84,203.01,3468.0,203.09,203.3,202.84,203.01,3468.0
2025-01-31 11:05:00,203.06,203.11,202.86,203.08,2999.0,203.06,203.11,202.86,203.08,2999.0
2025-01-31 11:10:00,203.07,203.11,202.68,202.69,4403.0,203.07,203.11,202.68,202.69,4403.0
2025-01-31 11:15:00,202.81,203.1,202.6,203.09,3601.0,202.81,203.1,202.6,203.09,3601.0
2025-01-31 11:20:00,203.06,203.09,202.82,202.84,3364.0,203.06,203.09,202.82,202.84,3364.0
2025-01-31 11:25:00,202.83,202.89,202.7,202.83,3025.0,202.83,202.89,202.7,202.83,3025.0
2025-01-31 11:30:00,202.81,202.85,202.68,202.74,2910.0,202.81,202.85,202.68,202.74,2910.0
2025-01-31 11:35:00,202.64,202.91,202.64,202.9,4550.0,202.64,202.91,202.64,202.9,4550.0
2025-01-31 11:40:00,202.91,203.09,202.88,202.95,4253.0,202.91,203.09,202.88,202.95,4253.0
2025-01-31 11:45:00,203.0,203.04,202.91,203.03,5962.0,203.0,203.04,202.91,203.03,5962.0
2025-01-31 11:50:00,203.03,203.04,202.91,203.0,3672.0,203.03,203.04,202.91,203.0,3672.0
2025-01-31 11:55:00,203.02,203.22,203.01,203.19,11211.0,203.02,203.22,203.01,203.19,11211.0
2025-01-31 12:00:00,203.19,203.71,203.18,203.71,8427.0,203.19,203.71,203.18,203.71,8427.0
2025-01-31 12:05:00,203.73,203.73,203.33,203.42,5121.0,203.73,203.73,203.33,203.42,5121.0
2025-01-31 12:10:00,203.38,203.89,203.37,203.78,4242.0,203.38,203.89,203.37,203.78,4242.0
2025-01-31 12:15:00,203.78,204.07,203.67,204.05,2577.0,203.78,204.07,203.67,204.05,2577.0
2025-01-31 12:20:00,203.93,203.97,203.79,203.83,5249.0,203.93,203.97,203.79,203.83,5249.0
2025-01-31 12:25:00,203.86,204.05,203.86,204.03,1872.0,203.86,204.05,203.86,204.03,1872.0
2025-01-31 12:30:00,204.05,204.1,203.92,203.98,2403.0,204.05,204.1,203.92,203.98,2403.0
2025-01-31 12:35:00,203.9,203.91,203.74,203.8,9237.0,203.9,203.91,203.74,203.8,9237.0
2025-01-31 12:40:00,203.72,203.87,203.66,203.67,3804.0,203.72,203.87,203.66,203.67,3804.0
2025-01-31 12:45:00,203.77,203.87,203.64,203.87,1275.0,203.77,203.87,203.64,203.87,1275.0
2025-01-31 12:50:00,203.75,203.76,203.46,203.47,3082.0,203.75,203.76,203.46,203.47,3082.0
2025-01-31 12:55:00,203.54,203.71,203.25,203.35,2434.0,203.54,203.71,203.25,203.35,2434.0
2025-01-31 13:00:00,203.36,203.48,203.28,203.28,5093.0,203.36,203.48,203.28,203.28,5093.0
2025-01-31 13:05:00,203.31,203.37,203.22,203.31,2788.0,203.31,203.37,203.22,203.31,2788.0
2025-01-31 13:10:00,203.32,203.56,203.31,203.45,10497.0,203.32,203.56,203.31,203.45,10497.0
2025-01-31 13:15:00,203.46,203.55,203.18,203.2,4760.0,203.46,203.55,203.18,203.2,4760.0
2025-01-31 13:20:00,203.16,203.28,202.96,203.05,7404.0,203.16,203.28,202.96,203.05,7404.0
2025-01-31 13:25:00,202.94,202.94,202.72,202.72,3333.0,202.94,202.94,202.72,202.72,3333.0
2025-01-31 13:30:00,202.77,202.79,202.27,202.28,3251.0,202.77,202.79,202.27,202.28,3251.0
2025-01-31 13:35:00,202.24,202.27,201.77,201.85,7398.0,202.24,202.27,201.77,201.85,7398.0
2025-01-31 13:40:00,201.91,202.07,201.73,201.97,5225.0,201.91,202.07,201.73,201.97,5225.0
2025-01-31 13:45:00,201.89,202.29,201.88,202.12,2800.0,201.89,202.29,201.88,202.12,2800.0
2025-01-31 13:50:00,202.16,202.16,201.6,201.77,5899.0,202.16,202.16,201.6,201.77,5899.0
2025-01-31 13:55:00,201.77,201.88,201.6,201.74,1842.0,201.77,201.88,201.6,201.74,1842.0
2025-01-31 14:00:00,201.6,201.78,201.52,201.64,3756.0,201.6,201.78,201.52,201.64,3756.0
2025-01-31 14:05:00,201.6,201.6,201.05,201.25,7127.0,201.6,201.6,201.05,201.25,7127.0
2025-01-31 14:10:00,201.26,201.71,201.26,201.53,4886.0,201.26,201.71,201.26,201.53,4886.0
2025-01-31 14:15:00,201.51,201.72,201.37,201.47,4027.0,201.51,201.72,201.37,201.47,4027.0
2025-01-31 14:20:00,201.43,201.85,201.35,201.83,7993.0,201.43,201.85,201.35,201.83,7993.0
2025-01-31 14:25:00,201.89,202.23,201.87,202.23,4214.0,201.89,202.23,201.87,202.23,4214.0
2025-01-31 14:30:00,202.21,202.65,202.15,202.65,15000.0,202.21,202.65,202.15,202.65,15000.0
2025-01-31 14:35:00,202.69,202.69,202.12,202.18,9503.0,202.69,202.69,202.12,202.18,9503.0
2025-01-31 14:40:00,202.14,202.16,201.74,201.75,3887.0,202.14,202.16,201.74,201.75,3887.0
2025-01-31 14:45:00,201.7,201.72,201.43,201.52,4652.0,201.7,201.72,201.43,201.52,4652.0
2025-01-31 14:50:00,201.67,201.76,201.59,201.76,4885.0,201.67,201.76,201.59,201.76,4885.0
2025-01-31 14:55:00,201.74,202.02,201.69,201.69,6642.0,201.74,202.02,201.69,201.69,6642.0
2025-01-31 15:00:00,201.62,201.73,201.03,201.03,7149.0,201.62,201.73,201.03,201.03,7149.0
2025-01-31 15:05:00,201.18,201.26,200.9,200.9,3550.0,201.18,201.26,200.9,200.9,3550.0
2025-01-31 15:10:00,200.89,201.47,200.87,201.24,7356.0,200.89,201.47,200.87,201.24,7356.0
2025-01-31 15:15:00,201.26,201.4,201.17,201.2,5947.0,201.26,201.4,201.17,201.2,5947.0
2025-01-31 15:20:00,201.25,201.37,201.05,201.37,7928.0,201.25,201.37,201.05,201.37,7928.0
2025-01-31 15:25:00,201.32,201.32,201.06,201.17,5020.0,201.32,201.32,201.06,201.17,5020.0
2025-01-31 15:30:00,201.21,201.38,201.04,201.26,6364.0,201.21,201.38,201.04,201.26,6364.0
2025-01-31 15:35:00,201.27,201.41,201.13,201.28,9540.0,201.27,201.41,201.13,201.28,9540.0
2025-01-31 15:40:00,201.28,201.51,201.16,201.16,11288.0,201.28,201.51,201.16,201.16,11288.0
2025-01-31 15:45:00,201.14,202.11,201.14,202.09,13011.0,201.14,202.11,201.14,202.09,13011.0
2025-01-31 15:50:00,202.11,202.23,201.42,201.51,25679.0,202.11,202.23,201.42,201.51,25679.0
2025-01-31 15:55:00,201.54,201.56,201.27,201.36,67705.0,201.54,201.56,201.27,201.36,67705.0
2025-02-03 09:30:00,196.5,198.13,196.31,198.06,17859.0,196.5,198.13,196.31,198.06,17859.0
2025-02-03 09:35:00,197.99,198.15,195.99,196.37,8701.0,197.99,198.15,195.99,196.37,8701.0
2025-02-03 09:40:00,196.37,197.07,196.36,196.47,15594.0,196.37,197.07,196.36,196.47,15594.0
2025-02-03 09:45:00,197.15,198.13,196.46,197.33,16381.0,197.15,198.13,196.46,197.33,16381.0
2025-02-03 09:50:00,197.31,197.49,196.45,196.56,12542.0,197.31,197.49,196.45,196.56,12542.0
2025-02-03 09:55:00,196.46,196.67,196.08,196.4,6649.0,196.46,196.67,196.08,196.4,6649.0
2025-02-03 10:00:00,196.33,197.33,196.33,196.83,13375.0,196.33,197.33,196.33,196.83,13375.0
2025-02-03 10:05:00,197.06,197.32,196.76,196.93,6674.0,197.06,197.32,196.76,196.93,6674.0
2025-02-03 10:10:00,196.97,196.97,196.53,196.79,7125.0,196.97,196.97,196.53,196.79,7125.0
2025-02-03 10:15:00,196.71,197.12,196.29,196.4,7379.0,196.71,197.12,196.29,196.4,7379.0
2025-02-03 10:20:00,196.62,198.0,196.37,197.94,7269.0,196.62,198.0,196.37,197.94,7269.0
2025-02-03 10:25:00,197.94,198.77,197.59,198.77,11735.0,197.94,198.77,197.59,198.77,11735.0
2025-02-03 10:30:00,198.53,198.94,198.31,198.62,10472.0,198.53,198.94,198.31,198.62,10472.0
2025-02-03 10:35:00,198.7,199.16,198.58,199.16,9127.0,198.7,199.16,198.58,199.16,9127.0
2025-02-03 10:40:00,198.97,200.22,198.83,199.9,6886.0,198.97,200.22,198.83,199.9,6886.0
2025-02-03 10:45:00,199.91,199.91,199.31,199.52,2981.0,199.91,199.91,199.31,199.52,2981.0
2025-02-03 10:50:00,199.53,199.73,198.89,199.42,4169.0,199.53,199.73,198.89,199.42,4169.0
2025-02-03 10:55:00,199.3,199.88,199.25,199.46,4400.0,199.3,199.88,199.25,199.46,4400.0
2025-02-03 11:00:00,199.41,199.91,199.29,199.53,4543.0,199.41,199.91,199.29,199.53,4543.0
2025-02-03 11:05:00,199.53,199.87,199.1,199.53,4182.0,199.53,199.87,199.1,199.53,4182.0
2025-02-03 11:10:00,199.68,200.21,199.65,200.12,7576.0,199.68,200.21,199.65,200.12,7576.0
2025-02-03 11:15:00,199.87,200.05,199.54,199.88,22939.0,199.87,200.05,199.54,199.88,22939.0
2025-02-03 11:20:00,199.83,199.91,199.67,199.87,1151.0,199.83,199.91,199.67,199.87,1151.0
2025-02-03 11:25:00,199.86,199.96,199.5,199.95,8386.0,199.86,199.96,199.5,199.95,8386.0
2025-02-03 11:30:00,199.73,200.47,199.72,199.91,13523.0,199.73,200.47,199.72,199.91,13523.0
2025-02-03 11:35:00,199.9,200.14,199.51,199.93,7880.0,199.9,200.14,199.51,199.93,7880.0
2025-02-03 11:40:00,199.98,200.38,199.68,200.22,10754.0,199.98,200.38,199.68,200.22,10754.0
2025-02-03 11:45:00,200.22,200.64,200.05,200.39,10144.0,200.22,200.64,200.05,200.39,10144.0
2025-02-03 11:50:00,200.38,200.65,200.38,200.53,4440.0,200.38,200.65,200.38,200.53,4440.0
2025-02-03 11:55:00,200.49,200.51,200.11,200.31,39494.0,200.49,200.51,200.11,200.31,39494.0
2025-02-03 12:00:00,200.31,200.32,199.69,199.77,12558.0,200.31,200.32,199.69,199.77,12558.0
2025-02-03 12:05:00,199.81,200.08,199.62,199.94,3737.0,199.81,200.08,199.62,199.94,3737.0
2025-02-03 12:10:00,199.96,200.16,199.86,200.13,1601.0,199.96,200.16,199.86,200.13,1601.0
2025-02-03 12:15:00,200.1,200.42,200.1,200.42,1540.0,200.1,200.42,200.1,200.42,1540.0
2025-02-03 12:20:00,200.39,200.83,200.38,200.83,1130.0,200.39,200.83,200.38,200.83,1130.0
2025-02-03 12:25:00,200.9,200.9,200.13,200.16,17237.0,200.9,200.9,200.13,200.16,17237.0
2025-02-03 12:30:00,200.1,200.18,200.0,200.11,7583.0,200.1,200.18,200.0,200.11,7583.0
2025-02-03 12:35:00,200.09,200.36,200.08,200.31,4200.0,200.09,200.36,200.08,200.31,4200.0
2025-02-03 12:40:00,200.31,200.58,200.31,200.44,2662.0,200.31,200.58,200.31,200.44,2662.0
2025-02-03 12:45:00,200.49,200.49,199.9,199.99,4849.0,200.49,200.49,199.9,199.99,4849.0
2025-02-03 12:50:00,200.09,200.17,199.95,199.96,1329.0,200.09,200.17,199.95,199.96,1329.0
2025-02-03 12:55:00,200.15,200.32,199.65,199.97,8550.0,200.15,200.32,199.65,199.97,8550.0
2025-02-03 13:00:00,200.15,200.15,199.44,200.07,3146.0,200.15,200.15,199.44,200.07,3146.0
2025-02-03 13:05:00,200.24,200.28,199.82,200.02,4134.0,200.24,200.28,199.82,200.02,4134.0
2025-02-03 13:10:00,200.02,200.43,200.01,200.4,1974.0,200.02,200.43,200.01,200.4,1974.0
2025-02-03 13:15:00,200.36,200.63,200.01,200.09,15236.0,200.36,200.63,200.01,200.09,15236.0
2025-02-03 13:20:00,200.09,200.27,200.03,200.27,6449.0,200.09,200.27,200.03,200.27,6449.0
2025-02-03 13:25:00,200.26,200.43,200.19,200.42,6235.0,200.26,200.43,200.19,200.42,6235.0
2025-02-03 13:30:00,200.5,200.64,200.34,200.6,2954.0,200.5,200.64,200.34,200.6,2954.0
2025-02-03 13:35:00,200.49,200.61,200.15,200.3,12866.0,200.49,200.61,200.15,200.3,12866.0
2025-02-03 13:40:00,200.27,200.3,199.83,199.92,11007.0,200.27,200.3,199.83,199.92,11007.0
2025-02-03 13:45:00,199.96,200.35,199.93,199.96,8594.0,199.96,200.35,199.93,199.96,8594.0
2025-02-03 13:50:00,200.02,200.09,199.82,199.91,3550.0,200.02,200.09,199.82,199.91,3550.0
2025-02-03 13:55:00,199.95,199.99,199.75,199.8,4612.0,199.95,199.99,199.75,199.8,4612.0
2025-02-03 14:00:00,199.99,200.22,199.92,200.22,3872.0,199.99,200.22,199.92,200.22,3872.0
2025-02-03 14:05:00,200.14,200.27,200.14,200.15,4511.0,200.14,200.27,200.14,200.15,4511.0
2025-02-03 14:10:00,200.22,200.23,200.05,200.23,5821.0,200.22,200.23,200.05,200.23,5821.0
2025-02-03 14:15:00,200.27,200.68,200.26,200.68,10433.0,200.27,200.68,200.26,200.68,10433.0
2025-02-03 14:20:00,200.49,200.74,200.34,200.5,8384.0,200.49,200.74,200.34,200.5,8384.0
2025-02-03 14:25:00,200.57,200.63,200.35,200.48,4603.0,200.57,200.63,200.35,200.48,4603.0
2025-02-03 14:30:00,200.52,200.63,200.46,200.59,5050.0,200.52,200.63,200.46,200.59,5050.0
2025-02-03 14:35:00,200.53,200.66,200.44,200.65,5256.0,200.53,200.66,200.44,200.65,5256.0
2025-02-03 14:40:00,200.56,200.69,200.45,200.68,4463.0,200.56,200.69,200.45,200.68,4463.0
2025-02-03 14:45:00,200.68,200.68,200.45,200.55,4443.0,200.68,200.68,200.45,200.55,4443.0
2025-02-03 14:50:00,200.51,200.67,200.46,200.63,4525.0,200.51,200.67,200.46,200.63,4525.0
2025-02-03 14:55:00,200.63,200.68,200.29,200.56,15574.0,200.63,200.68,200.29,200.56,15574.0
2025-02-03 15:00:00,200.57,200.68,200.44,200.49,6318.0,200.57,200.68,200.44,200.49,6318.0
2025-02-03 15:05:00,200.49,200.57,200.35,200.53,9342.0,200.49,200.57,200.35,200.53,9342.0
2025-02-03 15:10:00,200.5,200.57,200.3,200.31,8082.0,200.5,200.57,200.3,200.31,8082.0
2025-02-03 15:15:00,200.31,200.45,200.25,200.45,4698.0,200.31,200.45,200.25,200.45,4698.0
2025-02-03 15:20:00,200.45,200.51,200.27,200.46,12243.0,200.45,200.51,200.27,200.46,12243.0
2025-02-03 15:25:00,200.38,200.44,200.1,200.17,14611.0,200.38,200.44,200.1,200.17,14611.0
2025-02-03 15:30:00,200.17,200.38,200.03,200.33,12631.0,200.17,200.38,200.03,200.33,12631.0
2025-02-03 15:35:00,200.33,200.55,200.28,200.42,18644.0,200.33,200.55,200.28,200.42,18644.0
2025-02-03 15:40:00,200.47,200.47,199.69,199.74,15073.0,200.47,200.47,199.69,199.74,15073.0
2025-02-03 15:45:00,199.78,200.04,199.36,199.99,21678.0,199.78,200.04,199.36,199.99,21678.0
2025-02-03 15:50:00,199.97,200.3,199.64,199.73,15372.0,199.97,200.3,199.64,199.73,15372.0
2025-02-03 15:55:00,199.67,199.7,198.97,199.03,101581.0,199.67,199.7,198.97,199.03,101581.0
2025-02-04 09:30:00,198.08,199.49,196.99,198.66,26688.0,198.08,199.49,196.99,198.66,26688.0
2025-02-04 09:35:00,199.3,200.33,199.3,200.29,4819.0,199.3,200.33,199.3,200.29,4819.0
2025-02-04 09:40:00,200.29,201.1,200.04,200.5,15881.0,200.29,201.1,200.04,200.5,15881.0
2025-02-04 09:45:00,200.5,201.57,200.47,200.95,17137.0,200.5,201.57,200.47,200.95,17137.0
2025-02-04 09:50:00,200.99,201.22,200.59,200.97,15350.0,200.99,201.22,200.59,200.97,15350.0
2025-02-04 09:55:00,200.96,201.7,200.95,201.52,13647.0,200.96,201.7,200.95,201.52,13647.0
2025-02-04 10:00:00,201.52,201.64,200.91,200.98,21701.0,201.52,201.64,200.91,200.98,21701.0
2025-02-04 10:05:00,200.98,201.04,200.14,200.23,11228.0,200.98,201.04,200.14,200.23,11228.0
2025-02-04 10:10:00,200.41,201.11,200.23,200.88,11787.0,200.41,201.11,200.23,200.88,11787.0
2025-02-04 10:15:00,201.03,201.17,200.58,200.72,20986.0,201.03,201.17,200.58,200.72,20986.0
2025-02-04 10:20:00,200.8,201.05,200.0,200.09,8805.0,200.8,201.05,200.0,200.09,8805.0
2025-02-04 10:25:00,199.82,199.82,198.3,198.3,46716.0,199.82,199.82,198.3,198.3,46716.0
2025-02-04 10:30:00,198.14,198.14,197.43,197.51,21354.0,198.14,198.14,197.43,197.51,21354.0
2025-02-04 10:35:00,197.7,198.1,197.52,198.0,7828.0,197.7,198.1,197.52,198.0,7828.0
2025-02-04 10:40:00,198.24,198.41,197.86,198.16,9332.0,198.24,198.41,197.86,198.16,9332.0
2025-02-04 10:45:00,197.91,198.6,197.91,198.28,8349.0,197.91,198.6,197.91,198.28,8349.0
2025-02-04 10:50:00,198.25,198.45,197.94,198.27,11414.0,198.25,198.45,197.94,198.27,11414.0
2025-02-04 10:55:00,198.27,198.28,197.98,198.24,4401.0,198.27,198.28,197.98,198.24,4401.0
2025-02-04 11:00:00,198.23,198.82,198.23,198.66,3394.0,198.23,198.82,198.23,198.66,3394.0
2025-02-04 11:05:00,198.89,198.96,198.68,198.88,3982.0,198.89,198.96,198.68,198.88,3982.0
2025-02-04 11:10:00,199.05,199.33,198.92,199.33,8232.0,199.05,199.33,198.92,199.33,8232.0
2025-02-04 11:15:00,199.37,199.6,199.14,199.21,10117.0,199.37,199.6,199.14,199.21,10117.0
2025-02-04 11:20:00,199.03,199.38,199.03,199.34,7876.0,199.03,199.38,199.03,199.34,7876.0
2025-02-04 11:25:00,199.28,199.42,199.11,199.26,4175.0,199.28,199.42,199.11,199.26,4175.0
2025-02-04 11:30:00,199.28,199.48,199.28,199.4,2904.0,199.28,199.48,199.28,199.4,2904.0
2025-02-04 11:35:00,199.32,199.44,199.32,199.34,945.0,199.32,199.44,199.32,199.34,945.0
2025-02-04 11:40:00,199.31,199.48,198.94,199.11,6450.0,199.31,199.48,198.94,199.11,6450.0
2025-02-04 11:45:00,199.26,199.26,198.9,198.93,4808.0,199.26,199.26,198.9,198.93,4808.0
2025-02-04 11:50:00,198.73,199.13,198.7,199.06,7475.0,198.73,199.13,198.7,199.06,7475.0
2025-02-04 11:55:00,199.06,199.48,199.05,199.48,6943.0,199.06,199.48,199.05,199.48,6943.0
2025-02-04 12:00:00,199.49,199.77,199.49,199.73,4184.0,199.49,199.77,199.49,199.73,4184.0
2025-02-04 12:05:00,199.93,199.93,199.53,199.56,5804.0,199.93,199.93,199.53,199.56,5804.0
2025-02-04 12:10:00,199.66,199.78,199.46,199.47,5931.0,199.66,199.78,199.46,199.47,5931.0
2025-02-04 12:15:00,199.47,199.64,199.15,199.24,9071.0,199.47,199.64,199.15,199.24,9071.0
2025-02-04 12:20:00,199.12,199.41,199.07,199.34,7636.0,199.12,199.41,199.07,199.34,7636.0
2025-02-04 12:25:00,199.2,199.32,199.02,199.24,3664.0,199.2,199.32,199.02,199.24,3664.0
2025-02-04 12:30:00,199.25,199.36,198.98,199.19,7593.0,199.25,199.36,198.98,199.19,7593.0
2025-02-04 12:35:00,199.21,199.54,199.2,199.4,1639.0,199.21,199.54,199.2,199.4,1639.0
2025-02-04 12:40:00,199.39,199.53,199.08,199.34,3226.0,199.39,199.53,199.08,199.34,3226.0
2025-02-04 12:45:00,199.29,199.5,199.16,199.5,2745.0,199.29,199.5,199.16,199.5,2745.0
2025-02-04 12:50:00,199.5,199.6,199.41,199.6,4212.0,199.5,199.6,199.41,199.6,4212.0
2025-02-04 12:55:00,199.64,199.78,199.61,199.69,2788.0,199.64,199.78,199.61,199.69,2788.0
2025-02-04 13:00:00,199.66,199.77,199.43,199.51,2500.0,199.66,199.77,199.43,199.51,2500.0
2025-02-04 13:05:00,199.52,199.54,199.41,199.49,2401.0,199.52,199.54,199.41,199.49,2401.0
2025-02-04 13:10:00,199.53,199.97,199.51,199.79,2332.0,199.53,199.97,199.51,199.79,2332.0
2025-02-04 13:15:00,199.78,199.89,199.73,199.8,4431.0,199.78,199.89,199.73,199.8,4431.0
2025-02-04 13:20:00,199.75,199.79,199.59,199.73,1400.0,199.75,199.79,199.59,199.73,1400.0
2025-02-04 13:25:00,199.72,199.86,199.4,199.53,2395.0,199.72,199.86,199.4,199.53,2395.0
2025-02-04 13:30:00,199.64,199.83,199.44,199.83,4584.0,199.64,199.83,199.44,199.83,4584.0
2025-02-04 13:35:00,199.83,199.83,199.44,199.5,3282.0,199.83,199.83,199.44,199.5,3282.0
2025-02-04 13:40:00,199.45,199.78,199.43,199.67,4317.0,199.45,199.78,199.43,199.67,4317.0
2025-02-04 13:45:00,199.68,199.78,199.58,199.61,3341.0,199.68,199.78,199.58,199.61,3341.0
2025-02-04 13:50:00,199.61,199.61,199.25,199.33,6388.0,199.61,199.61,199.25,199.33,6388.0
2025-02-04 13:55:00,199.33,199.42,199.16,199.21,3629.0,199.33,199.42,199.16,199.21,3629.0
2025-02-04 14:00:00,199.12,199.42,199.11,199.23,13313.0,199.12,199.42,199.11,199.23,13313.0
2025-02-04 14:05:00,199.34,199.45,199.24,199.45,3900.0,199.34,199.45,199.24,199.45,3900.0
2025-02-04 14:10:00,199.5,199.58,199.31,199.56,2627.0,199.5,199.58,199.31,199.56,2627.0
2025-02-04 14:15:00,199.57,199.74,199.54,199.63,3174.0,199.57,199.74,199.54,199.63,3174.0
2025-02-04 14:20:00,199.6,199.73,199.56,199.65,2799.0,199.6,199.73,199.56,199.65,2799.0
2025-02-04 14:25:00,199.57,199.63,199.39,199.39,4106.0,199.57,199.63,199.39,199.39,4106.0
2025-02-04 14:30:00,199.47,199.65,199.16,199.16,11073.0,199.47,199.65,199.16,199.16,11073.0
2025-02-04 14:35:00,199.14,199.32,199.07,199.07,6546.0,199.14,199.32,199.07,199.07,6546.0
2025-02-04 14:40:00,199.02,199.08,199.0,199.02,7068.0,199.02,199.08,199.0,199.02,7068.0
2025-02-04 14:45:00,198.98,199.1,198.9,199.1,4630.0,198.98,199.1,198.9,199.1,4630.0
2025-02-04 14:50:00,199.16,199.61,199.13,199.61,11435.0,199.16,199.61,199.13,199.61,11435.0
2025-02-04 14:55:00,199.5,199.5,199.21,199.43,17321.0,199.5,199.5,199.21,199.43,17321.0
2025-02-04 15:00:00,199.35,199.45,199.22,199.45,5079.0,199.35,199.45,199.22,199.45,5079.0
2025-02-04 15:05:00,199.45,199.52,199.08,199.08,11235.0,199.45,199.52,199.08,199.08,11235.0
2025-02-04 15:10:00,199.17,199.17,198.99,199.14,3240.0,199.17,199.17,198.99,199.14,3240.0
2025-02-04 15:15:00,199.17,199.21,198.84,198.96,7999.0,199.17,199.21,198.84,198.96,7999.0
2025-02-04 15:20:00,198.96,199.09,198.68,198.69,7946.0,198.96,199.09,198.68,198.69,7946.0
2025-02-04 15:25:00,198.74,198.95,198.61,198.83,6793.0,198.74,198.95,198.61,198.83,6793.0
2025-02-04 15:30:00,198.81,199.15,198.8,199.07,6053.0,198.81,199.15,198.8,199.07,6053.0
2025-02-04 15:35:00,199.08,199.3,199.07,199.3,7044.0,199.08,199.3,199.07,199.3,7044.0
2025-02-04 15:40:00,199.29,199.46,199.17,199.46,17893.0,199.29,199.46,199.17,199.46,17893.0
2025-02-04 15:45:00,199.48,199.82,199.36,199.8,24397.0,199.48,199.82,199.36,199.8,24397.0
2025-02-04 15:50:00,199.71,199.84,199.33,199.36,26022.0,199.71,199.84,199.33,199.36,26022.0
2025-02-04 15:55:00,199.37,200.18,199.29,200.02,86957.0,199.37,200.18,199.29,200.02,86957.0
2025-02-05 09:30:00,201.9,203.0,201.69,202.78,20542.0,201.9,203.0,201.69,202.78,20542.0
2025-02-05 09:35:00,202.51,204.4,202.5,204.4,8050.0,202.51,204.4,202.5,204.4,8050.0
2025-02-05 09:40:00,204.17,205.0,203.79,205.0,5381.0,204.17,205.0,203.79,205.0,5381.0
2025-02-05 09:45:00,204.32,204.32,203.47,203.93,9484.0,204.32,204.32,203.47,203.93,9484.0
2025-02-05 09:50:00,204.09,204.62,204.07,204.6,6210.0,204.09,204.62,204.07,204.6,6210.0
2025-02-05 09:55:00,204.68,205.39,204.3,205.35,14718.0,204.68,205.39,204.3,205.35,14718.0
2025-02-05 10:00:00,205.54,206.31,204.31,204.5,31205.0,205.54,206.31,204.31,204.5,31205.0
2025-02-05 10:05:00,204.49,205.18,204.35,204.88,5305.0,204.49,205.18,204.35,204.88,5305.0
2025-02-05 10:10:00,204.75,205.42,204.3,205.42,13432.0,204.75,205.42,204.3,205.42,13432.0
2025-02-05 10:15:00,205.34,205.43,204.36,204.95,20943.0,205.34,205.43,204.36,204.95,20943.0
2025-02-05 10:20:00,204.86,205.31,204.45,205.22,6992.0,204.86,205.31,204.45,205.22,6992.0
2025-02-05 10:25:00,205.24,205.41,204.58,204.9,26960.0,205.24,205.41,204.58,204.9,26960.0
2025-02-05 10:30:00,204.65,204.68,203.5,203.75,8961.0,204.65,204.68,203.5,203.75,8961.0
2025-02-05 10:35:00,203.59,203.93,203.17,203.33,9125.0,203.59,203.93,203.17,203.33,9125.0
2025-02-05 10:40:00,203.31,204.4,203.08,204.18,13517.0,203.31,204.4,203.08,204.18,13517.0
2025-02-05 10:45:00,204.19,204.35,203.84,204.3,10952.0,204.19,204.35,203.84,204.3,10952.0
2025-02-05 10:50:00,204.14,204.61,204.14,204.61,4937.0,204.14,204.61,204.14,204.61,4937.0
2025-02-05 10:55:00,204.36,204.78,204.34,204.43,24721.0,204.36,204.78,204.34,204.43,24721.0
2025-02-05 11:00:00,204.47,204.54,203.68,203.73,8189.0,204.47,204.54,203.68,203.73,8189.0
2025-02-05 11:05:00,203.69,203.76,203.09,203.6,7479.0,203.69,203.76,203.09,203.6,7479.0
2025-02-05 11:10:00,203.6,203.6,203.08,203.23,4557.0,203.6,203.6,203.08,203.23,4557.0
2025-02-05 11:15:00,203.23,203.59,203.16,203.59,3347.0,203.23,203.59,203.16,203.59,3347.0
2025-02-05 11:20:00,203.46,203.73,203.33,203.5,6466.0,203.46,203.73,203.33,203.5,6466.0
2025-02-05 11:25:00,203.48,203.95,203.31,203.91,7830.0,203.48,203.95,203.31,203.91,7830.0
2025-02-05 11:30:00,203.98,204.06,203.83,203.83,5158.0,203.98,204.06,203.83,203.83,5158.0
2025-02-05 11:35:00,203.83,204.09,203.26,203.26,9857.0,203.83,204.09,203.26,203.26,9857.0
2025-02-05 11:40:00,203.4,203.96,203.35,203.94,5608.0,203.4,203.96,203.35,203.94,5608.0
2025-02-05 11:45:00,203.9,203.97,203.61,203.87,4212.0,203.9,203.97,203.61,203.87,4212.0
2025-02-05 11:50:00,203.81,204.15,203.81,204.07,9240.0,203.81,204.15,203.81,204.07,9240.0
2025-02-05 11:55:00,204.1,204.13,203.44,203.61,6707.0,204.1,204.13,203.44,203.61,6707.0
2025-02-05 12:00:00,203.59,203.96,203.58,203.96,10599.0,203.59,203.96,203.58,203.96,10599.0
2025-02-05 12:05:00,203.92,204.11,203.9,204.02,2993.0,203.92,204.11,203.9,204.02,2993.0
2025-02-05 12:10:00,204.12,204.46,203.96,204.42,6039.0,204.12,204.46,203.96,204.42,6039.0
2025-02-05 12:15:00,204.32,204.61,204.29,204.61,7018.0,204.32,204.61,204.29,204.61,7018.0
2025-02-05 12:20:00,204.65,204.72,204.45,204.72,5498.0,204.65,204.72,204.45,204.72,5498.0
2025-02-05 12:25:00,204.65,204.83,204.44,204.54,8996.0,204.65,204.83,204.44,204.54,8996.0
2025-02-05 12:30:00,204.53,204.61,204.38,204.38,9384.0,204.53,204.61,204.38,204.38,9384.0
2025-02-05 12:35:00,204.46,204.65,204.4,204.61,4114.0,204.46,204.65,204.4,204.61,4114.0
2025-02-05 12:40:00,204.59,204.68,204.52,204.58,3908.0,204.59,204.68,204.52,204.58,3908.0
2025-02-05 12:45:00,204.7,204.87,204.68,204.69,1604.0,204.7,204.87,204.68,204.69,1604.0
2025-02-05 12:50:00,204.77,204.8,204.63,204.67,3625.0,204.77,204.8,204.63,204.67,3625.0
2025-02-05 12:55:00,204.62,204.76,204.47,204.68,5242.0,204.62,204.76,204.47,204.68,5242.0
2025-02-05 13:00:00,204.86,205.0,204.83,204.97,2930.0,204.86,205.0,204.83,204.97,2930.0
2025-02-05 13:05:00,204.97,205.04,204.66,204.66,11655.0,204.97,205.04,204.66,204.66,11655.0
2025-02-05 13:10:00,204.71,204.96,204.66,204.78,3949.0,204.71,204.96,204.66,204.78,3949.0
2025-02-05 13:15:00,204.78,204.78,204.68,204.7,2045.0,204.78,204.78,204.68,204.7,2045.0
2025-02-05 13:20:00,204.78,204.78,204.33,204.33,5606.0,204.78,204.78,204.33,204.33,5606.0
2025-02-05 13:25:00,204.47,204.47,204.14,204.23,1166.0,204.47,204.47,204.14,204.23,1166.0
2025-02-05 13:30:00,204.23,204.6,204.22,204.47,2966.0,204.23,204.6,204.22,204.47,2966.0
2025-02-05 13:35:00,204.46,204.46,204.46,204.46,200.0,204.46,204.46,204.46,204.46,200.0
2025-02-05 13:40:00,204.46,204.7,204.29,204.46,16441.0,204.46,204.7,204.29,204.46,16441.0
2025-02-05 13:45:00,204.47,204.48,204.19,204.19,5962.0,204.47,204.48,204.19,204.19,5962.0
2025-02-05 13:50:00,204.22,204.22,203.93,204.05,2628.0,204.22,204.22,203.93,204.05,2628.0
2025-02-05 13:55:00,203.95,203.95,203.47,203.68,3778.0,203.95,203.95,203.47,203.68,3778.0
2025-02-05 14:00:00,203.65,204.2,203.64,204.19,7092.0,203.65,204.2,203.64,204.19,7092.0
2025-02-05 14:05:00,204.19,204.6,204.19,204.52,4128.0,204.19,204.6,204.19,204.52,4128.0
2025-02-05 14:10:00,204.52,204.58,204.29,204.42,2513.0,204.52,204.58,204.29,204.42,2513.0
2025-02-05 14:15:00,204.5,204.86,204.5,204.77,6086.0,204.5,204.86,204.5,204.77,6086.0
2025-02-05 14:20:00,204.77,205.15,204.73,205.05,7436.0,204.77,205.15,204.73,205.05,7436.0
2025-02-05 14:25:00,205.05,205.36,204.93,205.2,13054.0,205.05,205.36,204.93,205.2,13054.0
2025-02-05 14:30:00,205.27,205.27,204.53,204.64,8987.0,205.27,205.27,204.53,204.64,8987.0
2025-02-05 14:35:00,204.53,204.9,204.51,204.9,7940.0,204.53,204.9,204.51,204.9,7940.0
2025-02-05 14:40:00,204.88,204.88,204.82,204.86,1044.0,204.88,204.88,204.82,204.86,1044.0
2025-02-05 14:45:00,204.86,205.19,204.86,205.15,2590.0,204.86,205.19,204.86,205.15,2590.0
2025-02-05 14:50:00,205.09,205.3,205.01,205.12,8538.0,205.09,205.3,205.01,205.12,8538.0
2025-02-05 14:55:00,205.12,205.32,205.0,205.17,13516.0,205.12,205.32,205.0,205.17,13516.0
2025-02-05 15:00:00,205.17,205.63,205.17,205.63,4596.0,205.17,205.63,205.17,205.63,4596.0
2025-02-05 15:05:00,205.66,206.0,205.6,205.87,17670.0,205.66,206.0,205.6,205.87,17670.0
2025-02-05 15:10:00,205.96,206.0,205.79,205.92,22337.0,205.96,206.0,205.79,205.92,22337.0
2025-02-05 15:15:00,205.88,206.03,205.71,205.99,14899.0,205.88,206.03,205.71,205.99,14899.0
2025-02-05 15:20:00,206.0,206.2,205.81,205.81,14372.0,206.0,206.2,205.81,205.81,14372.0
2025-02-05 15:25:00,205.79,205.83,205.46,205.53,32984.0,205.79,205.83,205.46,205.53,32984.0
2025-02-05 15:30:00,205.56,205.67,204.88,205.1,44116.0,205.56,205.67,204.88,205.1,44116.0
2025-02-05 15:35:00,205.12,205.29,204.94,205.25,11362.0,205.12,205.29,204.94,205.25,11362.0
2025-02-05 15:40:00,205.2,205.24,204.76,204.77,16085.0,205.2,205.24,204.76,204.77,16085.0
2025-02-05 15:45:00,204.85,205.02,204.62,204.95,53829.0,204.85,205.02,204.62,204.95,53829.0
2025-02-05 15:50:00,204.76,205.04,204.6,204.66,40175.0,204.76,205.04,204.6,204.66,40175.0
2025-02-05 15:55:00,204.78,205.43,204.6,205.41,107442.0,204.78,205.43,204.6,205.41,107442.0
2025-02-06 09:30:00,218.1,220.0,217.88,217.88,5060.0,218.1,220.0,217.88,217.88,5060.0
2025-02-06 09:35:00,217.51,217.82,212.0,214.91,170602.0,217.51,217.82,212.0,214.91,170602.0
2025-02-06 09:40:00,214.16,216.56,213.35,215.25,41964.0,214.16,216.56,213.35,215.25,41964.0
2025-02-06 09:45:00,215.13,216.01,214.65,215.14,21402.0,215.13,216.01,214.65,215.14,21402.0
2025-02-06 09:50:00,215.15,215.74,213.92,214.18,14480.0,215.15,215.74,213.92,214.18,14480.0
2025-02-06 09:55:00,213.76,215.29,213.55,215.28,15793.0,213.76,215.29,213.55,215.28,15793.0
2025-02-06 10:00:00,215.28,215.97,214.74,215.56,25593.0,215.28,215.97,214.74,215.56,25593.0
2025-02-06 10:05:00,215.6,216.28,214.75,216.17,15289.0,215.6,216.28,214.75,216.17,15289.0
2025-02-06 10:10:00,215.89,216.16,215.15,215.16,7183.0,215.89,216.16,215.15,215.16,7183.0
2025-02-06 10:15:00,215.31,215.31,214.07,214.25,6951.0,215.31,215.31,214.07,214.25,6951.0
2025-02-06 10:20:00,214.47,215.32,214.37,214.82,8356.0,214.47,215.32,214.37,214.82,8356.0
2025-02-06 10:25:00,214.94,215.16,214.5,214.99,4436.0,214.94,215.16,214.5,214.99,4436.0
2025-02-06 10:30:00,214.82,214.82,212.79,212.86,7139.0,214.82,214.82,212.79,212.86,7139.0
2025-02-06 10:35:00,212.78,213.43,212.58,212.64,7747.0,212.78,213.43,212.58,212.64,7747.0
2025-02-06 10:40:00,212.95,212.95,212.0,212.08,7766.0,212.95,212.95,212.0,212.08,7766.0
2025-02-06 10:45:00,212.0,212.5,212.0,212.27,10005.0,212.0,212.5,212.0,212.27,10005.0
2025-02-06 10:50:00,212.23,212.55,212.22,212.41,5403.0,212.23,212.55,212.22,212.41,5403.0
2025-02-06 10:55:00,212.51,213.05,212.49,212.59,14292.0,212.51,213.05,212.49,212.59,14292.0
2025-02-06 11:00:00,212.28,212.45,211.65,211.78,15021.0,212.28,212.45,211.65,211.78,15021.0
2025-02-06 11:05:00,211.72,211.93,211.37,211.74,5759.0,211.72,211.93,211.37,211.74,5759.0
2025-02-06 11:10:00,211.7,211.91,211.61,211.81,4929.0,211.7,211.91,211.61,211.81,4929.0
2025-02-06 11:15:00,211.76,212.37,211.74,212.37,5040.0,211.76,212.37,211.74,212.37,5040.0
2025-02-06 11:20:00,212.25,212.43,211.72,211.93,8966.0,212.25,212.43,211.72,211.93,8966.0
2025-02-06 11:25:00,211.76,212.03,211.35,211.52,10862.0,211.76,212.03,211.35,211.52,10862.0
2025-02-06 11:30:00,211.49,211.92,211.49,211.54,4105.0,211.49,211.92,211.49,211.54,4105.0
2025-02-06 11:35:00,211.63,211.63,210.84,210.96,1895.0,211.63,211.63,210.84,210.96,1895.0
2025-02-06 11:40:00,210.97,211.19,210.68,210.83,4776.0,210.97,211.19,210.68,210.83,4776.0
2025-02-06 11:45:00,210.72,211.23,210.7,211.23,2201.0,210.72,211.23,210.7,211.23,2201.0
2025-02-06 11:50:00,211.04,211.59,211.04,211.24,2676.0,211.04,211.59,211.04,211.24,2676.0
2025-02-06 11:55:00,211.09,211.69,211.05,211.38,2869.0,211.09,211.69,211.05,211.38,2869.0
2025-02-06 12:00:00,211.37,211.66,211.13,211.58,4293.0,211.37,211.66,211.13,211.58,4293.0
2025-02-06 12:05:00,211.56,211.87,211.36,211.49,3852.0,211.56,211.87,211.36,211.49,3852.0
2025-02-06 12:10:00,211.59,211.59,211.13,211.13,1925.0,211.59,211.59,211.13,211.13,1925.0
2025-02-06 12:15:00,210.91,211.38,210.68,211.38,2482.0,210.91,211.38,210.68,211.38,2482.0
2025-02-06 12:20:00,211.2,211.46,211.11,211.37,809.0,211.2,211.46,211.11,211.37,809.0
2025-02-06 12:25:00,211.46,211.61,211.26,211.37,3141.0,211.46,211.61,211.26,211.37,3141.0
2025-02-06 12:30:00,211.36,211.36,210.89,210.89,3913.0,211.36,211.36,210.89,210.89,3913.0
2025-02-06 12:35:00,211.03,211.62,211.01,211.49,5723.0,211.03,211.62,211.01,211.49,5723.0
2025-02-06 12:40:00,211.38,211.77,211.33,211.51,3087.0,211.38,211.77,211.33,211.51,3087.0
2025-02-06 12:45:00,211.64,211.79,211.59,211.78,1945.0,211.64,211.79,211.59,211.78,1945.0
2025-02-06 12:50:00,211.59,211.75,211.4,211.5,6629.0,211.59,211.75,211.4,211.5,6629.0
2025-02-06 12:55:00,211.61,211.85,211.53,211.85,3793.0,211.61,211.85,211.53,211.85,3793.0
2025-02-06 13:00:00,211.78,212.14,211.78,211.79,4064.0,211.78,212.14,211.78,211.79,4064.0
2025-02-06 13:05:00,211.78,211.97,211.29,211.4,5891.0,211.78,211.97,211.29,211.4,5891.0
2025-02-06 13:10:00,211.4,211.68,211.35,211.5,6719.0,211.4,211.68,211.35,211.5,6719.0
2025-02-06 13:15:00,211.48,211.48,211.01,211.16,9971.0,211.48,211.48,211.01,211.16,9971.0
2025-02-06 13:20:00,211.16,211.31,210.35,210.35,8162.0,211.16,211.31,210.35,210.35,8162.0
2025-02-06 13:25:00,210.48,210.5,210.13,210.22,3953.0,210.48,210.5,210.13,210.22,3953.0
2025-02-06 13:30:00,210.22,210.83,210.21,210.79,6326.0,210.22,210.83,210.21,210.79,6326.0
2025-02-06 13:35:00,210.66,210.81,210.41,210.71,4055.0,210.66,210.81,210.41,210.71,4055.0
2025-02-06 13:40:00,210.75,210.81,210.32,210.34,12171.0,210.75,210.81,210.32,210.34,12171.0
2025-02-06 13:45:00,210.31,210.31,208.18,208.93,28473.0,210.31,210.31,208.18,208.93,28473.0
2025-02-06 13:50:00,208.88,209.7,208.88,209.14,15831.0,208.88,209.7,208.88,209.14,15831.0
2025-02-06 13:55:00,209.14,209.3,208.97,209.15,6875.0,209.14,209.3,208.97,209.15,6875.0
2025-02-06 14:00:00,209.17,209.88,208.75,209.8,22330.0,209.17,209.88,208.75,209.8,22330.0
2025-02-06 14:05:00,209.66,209.93,209.43,209.43,5799.0,209.66,209.93,209.43,209.43,5799.0
2025-02-06 14:10:00,209.23,209.23,208.89,209.06,8335.0,209.23,209.23,208.89,209.06,8335.0
2025-02-06 14:15:00,209.18,210.09,209.18,209.67,7137.0,209.18,210.09,209.18,209.67,7137.0
2025-02-06 14:20:00,209.72,209.82,209.52,209.53,2883.0,209.72,209.82,209.52,209.53,2883.0
2025-02-06 14:25:00,209.49,209.6,209.28,209.39,3810.0,209.49,209.6,209.28,209.39,3810.0
2025-02-06 14:30:00,209.39,209.63,208.64,208.64,6874.0,209.39,209.63,208.64,208.64,6874.0
2025-02-06 14:35:00,208.78,209.17,208.78,209.17,4272.0,208.78,209.17,208.78,209.17,4272.0
2025-02-06 14:40:00,209.01,209.02,208.69,208.79,2534.0,209.01,209.02,208.69,208.79,2534.0
2025-02-06 14:45:00,208.42,209.27,208.42,209.15,2835.0,208.42,209.27,208.42,209.15,2835.0
2025-02-06 14:50:00,209.29,209.29,209.0,209.03,2780.0,209.29,209.29,209.0,209.03,2780.0
2025-02-06 14:55:00,209.03,209.22,208.39,208.39,5415.0,209.03,209.22,208.39,208.39,5415.0
2025-02-06 15:00:00,208.63,208.87,208.63,208.76,3261.0,208.63,208.87,208.63,208.76,3261.0
2025-02-06 15:05:00,208.87,209.01,208.76,208.96,4750.0,208.87,209.01,208.76,208.96,4750.0
2025-02-06 15:10:00,208.92,209.06,208.9,208.92,5493.0,208.92,209.06,208.9,208.92,5493.0
2025-02-06 15:15:00,209.02,209.21,208.91,209.06,5246.0,209.02,209.21,208.91,209.06,5246.0
2025-02-06 15:20:00,209.05,209.17,208.9,208.96,8054.0,209.05,209.17,208.9,208.96,8054.0
2025-02-06 15:25:00,208.9,208.99,208.56,208.7,8252.0,208.9,208.99,208.56,208.7,8252.0
2025-02-06 15:30:00,208.83,208.95,208.69,208.95,5185.0,208.83,208.95,208.69,208.95,5185.0
2025-02-06 15:35:00,208.84,209.4,208.73,209.28,12204.0,208.84,209.4,208.73,209.28,12204.0
2025-02-06 15:40:00,209.28,209.81,209.19,209.74,23720.0,209.28,209.81,209.19,209.74,23720.0
2025-02-06 15:45:00,209.68,210.95,209.68,210.95,54782.0,209.68,210.95,209.68,210.95,54782.0
2025-02-06 15:50:00,210.95,211.53,210.19,210.23,46635.0,210.95,211.53,210.19,210.23,46635.0
2025-02-06 15:55:00,210.33,210.47,209.65,209.87,85577.0,210.33,210.47,209.65,209.87,85577.0
2025-02-07 09:30:00,211.67,211.67,208.5,208.5,13354.0,211.67,211.67,208.5,208.5,13354.0
2025-02-07 09:35:00,208.25,208.55,206.71,207.63,6078.0,208.25,208.55,206.71,207.63,6078.0
2025-02-07 09:40:00,207.22,209.45,207.05,209.45,3185.0,207.22,209.45,207.05,209.45,3185.0
2025-02-07 09:45:00,208.59,209.42,208.59,209.08,9278.0,208.59,209.42,208.59,209.08,9278.0
2025-02-07 09:50:00,209.0,210.05,209.0,210.05,2615.0,209.0,210.05,209.0,210.05,2615.0
2025-02-07 09:55:00,210.31,211.33,210.11,211.33,8239.0,210.31,211.33,210.11,211.33,8239.0
2025-02-07 10:00:00,211.09,211.27,210.51,210.8,27488.0,211.09,211.27,210.51,210.8,27488.0
2025-02-07 10:05:00,210.65,210.95,210.21,210.32,11499.0,210.65,210.95,210.21,210.32,11499.0
2025-02-07 10:10:00,210.23,210.49,209.46,209.92,8902.0,210.23,210.49,209.46,209.92,8902.0
2025-02-07 10:15:00,209.35,210.15,209.09,210.15,3708.0,209.35,210.15,209.09,210.15,3708.0
2025-02-07 10:20:00,210.41,210.84,210.1,210.21,8150.0,210.41,210.84,210.1,210.21,8150.0
2025-02-07 10:25:00,209.9,210.56,209.9,210.33,3190.0,209.9,210.56,209.9,210.33,3190.0
2025-02-07 10:30:00,210.12,210.19,209.21,209.37,7449.0,210.12,210.19,209.21,209.37,7449.0
2025-02-07 10:35:00,209.32,209.8,209.16,209.58,8591.0,209.32,209.8,209.16,209.58,8591.0
2025-02-07 10:40:00,209.71,209.71,209.22,209.23,1325.0,209.71,209.71,209.22,209.23,1325.0
2025-02-07 10:45:00,209.23,209.48,209.04,209.48,2636.0,209.23,209.48,209.04,209.48,2636.0
2025-02-07 10:50:00,209.61,210.2,208.88,208.89,3837.0,209.61,210.2,208.88,208.89,3837.0
2025-02-07 10:55:00,208.94,209.19,208.81,208.81,1770.0,208.94,209.19,208.81,208.81,1770.0
2025-02-07 11:00:00,208.99,208.99,208.25,208.26,2463.0,208.99,208.99,208.25,208.26,2463.0
2025-02-07 11:05:00,208.26,208.3,207.7,207.78,16977.0,208.26,208.3,207.7,207.78,16977.0
2025-02-07 11:10:00,208.0,208.0,207.37,207.59,6904.0,208.0,208.0,207.37,207.59,6904.0
2025-02-07 11:15:00,207.59,207.6,207.15,207.44,2395.0,207.59,207.6,207.15,207.44,2395.0
2025-02-07 11:20:00,207.61,207.72,206.67,206.73,10148.0,207.61,207.72,206.67,206.73,10148.0
2025-02-07 11:25:00,206.83,206.85,206.49,206.64,4498.0,206.83,206.85,206.49,206.64,4498.0
2025-02-07 11:30:00,206.65,206.85,206.07,206.56,6493.0,206.65,206.85,206.07,206.56,6493.0
2025-02-07 11:35:00,206.4,206.4,206.03,206.28,1400.0,206.4,206.4,206.03,206.28,1400.0
2025-02-07 11:40:00,206.26,206.39,205.76,206.0,5437.0,206.26,206.39,205.76,206.0,5437.0
2025-02-07 11:45:00,205.55,206.09,205.41,206.09,6622.0,205.55,206.09,205.41,206.09,6622.0
2025-02-07 11:50:00,206.05,206.15,205.95,206.12,957.0,206.05,206.15,205.95,206.12,957.0
2025-02-07 11:55:00,206.11,206.29,205.7,205.84,5627.0,206.11,206.29,205.7,205.84,5627.0
2025-02-07 12:00:00,205.86,206.56,205.85,206.39,5142.0,205.86,206.56,205.85,206.39,5142.0
2025-02-07 12:05:00,206.61,207.2,206.61,207.09,2054.0,206.61,207.2,206.61,207.09,2054.0
2025-02-07 12:10:00,206.94,207.38,206.29,207.38,4829.0,206.94,207.38,206.29,207.38,4829.0
2025-02-07 12:15:00,207.12,207.12,206.72,206.86,3183.0,207.12,207.12,206.72,206.86,3183.0
2025-02-07 12:20:00,207.06,207.39,207.03,207.29,2805.0,207.06,207.39,207.03,207.29,2805.0
2025-02-07 12:25:00,207.21,207.22,206.64,207.07,9518.0,207.21,207.22,206.64,207.07,9518.0
2025-02-07 12:30:00,207.3,207.39,206.94,207.23,5525.0,207.3,207.39,206.94,207.23,5525.0
2025-02-07 12:35:00,207.21,207.46,207.16,207.18,1576.0,207.21,207.46,207.16,207.18,1576.0
2025-02-07 12:40:00,207.38,207.46,207.25,207.44,1987.0,207.38,207.46,207.25,207.44,1987.0
2025-02-07 12:45:00,207.31,207.59,207.08,207.59,4166.0,207.31,207.59,207.08,207.59,4166.0
2025-02-07 12:50:00,207.58,207.58,207.07,207.08,2735.0,207.58,207.58,207.07,207.08,2735.0
2025-02-07 12:55:00,207.08,207.25,207.08,207.25,400.0,207.08,207.25,207.08,207.25,400.0
2025-02-07 13:00:00,207.11,207.85,207.11,207.76,5006.0,207.11,207.85,207.11,207.76,5006.0
2025-02-07 13:05:00,207.76,208.09,207.75,208.03,2349.0,207.76,208.09,207.75,208.03,2349.0
2025-02-07 13:10:00,207.88,207.92,207.71,207.92,2101.0,207.88,207.92,207.71,207.92,2101.0
2025-02-07 13:15:00,208.05,208.27,208.05,208.18,5541.0,208.05,208.27,208.05,208.18,5541.0
2025-02-07 13:20:00,208.23,208.28,207.83,207.83,6100.0,208.23,208.28,207.83,207.83,6100.0
2025-02-07 13:25:00,207.85,208.05,207.65,207.81,5798.0,207.85,208.05,207.65,207.81,5798.0
2025-02-07 13:30:00,207.81,208.8,207.81,208.8,10821.0,207.81,208.8,207.81,208.8,10821.0
2025-02-07 13:35:00,208.7,208.88,208.5,208.7,3537.0,208.7,208.88,208.5,208.7,3537.0
2025-02-07 13:40:00,208.56,208.72,207.65,207.81,4869.0,208.56,208.72,207.65,207.81,4869.0
2025-02-07 13:45:00,207.81,207.96,207.68,207.96,1500.0,207.81,207.96,207.68,207.96,1500.0
2025-02-07 13:50:00,207.96,208.11,207.72,207.82,3586.0,207.96,208.11,207.72,207.82,3586.0
2025-02-07 13:55:00,207.82,207.82,207.26,207.4,7873.0,207.82,207.82,207.26,207.4,7873.0
2025-02-07 14:00:00,207.33,207.73,207.33,207.65,6395.0,207.33,207.73,207.33,207.65,6395.0
2025-02-07 14:05:00,207.74,207.86,207.56,207.65,5172.0,207.74,207.86,207.56,207.65,5172.0
2025-02-07 14:10:00,207.72,207.85,207.6,207.69,2615.0,207.72,207.85,207.6,207.69,2615.0
2025-02-07 14:15:00,207.7,207.83,207.68,207.73,3475.0,207.7,207.83,207.68,207.73,3475.0
2025-02-07 14:20:00,207.61,207.74,207.51,207.59,7566.0,207.61,207.74,207.51,207.59,7566.0
2025-02-07 14:25:00,207.75,207.81,207.4,207.81,6789.0,207.75,207.81,207.4,207.81,6789.0
2025-02-07 14:30:00,207.63,207.94,207.61,207.74,2486.0,207.63,207.94,207.61,207.74,2486.0
2025-02-07 14:35:00,207.76,207.93,207.75,207.9,1800.0,207.76,207.93,207.75,207.9,1800.0
2025-02-07 14:40:00,207.9,208.08,207.83,207.93,4981.0,207.9,208.08,207.83,207.93,4981.0
2025-02-07 14:45:00,207.89,208.13,207.84,208.11,2366.0,207.89,208.13,207.84,208.11,2366.0
2025-02-07 14:50:00,207.92,208.07,207.81,208.07,3384.0,207.92,208.07,207.81,208.07,3384.0
2025-02-07 14:55:00,208.02,208.02,207.48,207.58,2319.0,208.02,208.02,207.48,207.58,2319.0
2025-02-07 15:00:00,207.57,207.88,207.45,207.75,6020.0,207.57,207.88,207.45,207.75,6020.0
2025-02-07 15:05:00,207.85,208.08,207.62,208.07,3883.0,207.85,208.08,207.62,208.07,3883.0
2025-02-07 15:10:00,208.02,208.02,207.73,207.83,2530.0,208.02,208.02,207.73,207.83,2530.0
2025-02-07 15:15:00,207.9,207.9,207.76,207.78,4394.0,207.9,207.9,207.76,207.78,4394.0
2025-02-07 15:20:00,207.77,208.15,207.77,208.05,6426.0,207.77,208.15,207.77,208.05,6426.0
2025-02-07 15:25:00,208.14,208.46,208.03,208.46,5136.0,208.14,208.46,208.03,208.46,5136.0
2025-02-07 15:30:00,208.34,208.69,208.31,208.69,5601.0,208.34,208.69,208.31,208.69,5601.0
2025-02-07 15:35:00,208.7,208.71,207.15,207.32,9353.0,208.7,208.71,207.15,207.32,9353.0
2025-02-07 15:40:00,207.29,207.64,207.29,207.59,7932.0,207.29,207.64,207.29,207.59,7932.0
2025-02-07 15:45:00,207.55,208.16,207.45,208.06,19925.0,207.55,208.16,207.45,208.06,19925.0
2025-02-07 15:50:00,208.16,208.2,207.42,207.49,32532.0,208.16,208.2,207.42,207.49,32532.0
2025-02-07 15:55:00,207.5,208.33,207.45,208.27,116938.0,207.5,208.33,207.45,208.27,116938.0
2025-02-10 09:30:00,209.63,210.0,207.72,207.72,15738.0,209.63,210.0,207.72,207.72,15738.0
2025-02-10 09:35:00,207.51,207.82,205.68,206.12,9081.0,207.51,207.82,205.68,206.12,9081.0
2025-02-10 09:40:00,206.06,207.55,205.71,207.55,7655.0,206.06,207.55,205.71,207.55,7655.0
2025-02-10 09:45:00,206.87,208.15,206.7,207.87,14150.0,206.87,208.15,206.7,207.87,14150.0
2025-02-10 09:50:00,208.08,208.29,207.28,207.28,3088.0,208.08,208.29,207.28,207.28,3088.0
2025-02-10 09:55:00,207.3,207.53,207.05,207.17,3818.0,207.3,207.53,207.05,207.17,3818.0
2025-02-10 10:00:00,206.96,207.63,206.96,207.36,4519.0,206.96,207.63,206.96,207.36,4519.0
2025-02-10 10:05:00,207.36,207.73,206.74,207.01,13674.0,207.36,207.73,206.74,207.01,13674.0
2025-02-10 10:10:00,207.2,207.23,206.63,206.63,4559.0,207.2,207.23,206.63,206.63,4559.0
2025-02-10 10:15:00,206.4,206.7,206.33,206.34,7499.0,206.4,206.7,206.33,206.34,7499.0
2025-02-10 10:20:00,206.34,206.37,206.15,206.19,3615.0,206.34,206.37,206.15,206.19,3615.0
2025-02-10 10:25:00,206.19,206.42,206.09,206.37,5177.0,206.19,206.42,206.09,206.37,5177.0
2025-02-10 10:30:00,206.25,206.62,206.18,206.27,5328.0,206.25,206.62,206.18,206.27,5328.0
2025-02-10 10:35:00,206.15,206.21,205.96,206.06,5535.0,206.15,206.21,205.96,206.06,5535.0
2025-02-10 10:40:00,206.06,206.21,206.05,206.12,2657.0,206.06,206.21,206.05,206.12,2657.0
2025-02-10 10:45:00,206.12,206.69,206.06,206.09,7307.0,206.12,206.69,206.06,206.09,7307.0
2025-02-10 10:50:00,206.38,206.45,206.13,206.21,2340.0,206.38,206.45,206.13,206.21,2340.0
2025-02-10 10:55:00,206.24,206.44,205.9,206.03,7756.0,206.24,206.44,205.9,206.03,7756.0
2025-02-10 11:00:00,206.03,206.27,205.88,206.02,3844.0,206.03,206.27,205.88,206.02,3844.0
2025-02-10 11:05:00,206.05,206.05,205.77,205.84,3152.0,206.05,206.05,205.77,205.84,3152.0
2025-02-10 11:10:00,205.84,205.85,205.15,205.17,2999.0,205.84,205.85,205.15,205.17,2999.0
2025-02-10 11:15:00,205.46,205.47,205.11,205.26,1675.0,205.46,205.47,205.11,205.26,1675.0
2025-02-10 11:20:00,205.28,205.34,205.07,205.29,2887.0,205.28,205.34,205.07,205.29,2887.0
2025-02-10 11:25:00,205.43,205.48,205.07,205.18,3723.0,205.43,205.48,205.07,205.18,3723.0
2025-02-10 11:30:00,205.18,205.31,204.93,204.93,22865.0,205.18,205.31,204.93,204.93,22865.0
2025-02-10 11:35:00,204.93,205.31,204.93,205.15,6572.0,204.93,205.31,204.93,205.15,6572.0
2025-02-10 11:40:00,205.31,205.62,205.3,205.53,5787.0,205.31,205.62,205.3,205.53,5787.0
2025-02-10 11:45:00,205.48,205.51,205.31,205.41,3809.0,205.48,205.51,205.31,205.41,3809.0
2025-02-10 11:50:00,205.58,205.64,205.49,205.53,1744.0,205.58,205.64,205.49,205.53,1744.0
2025-02-10 11:55:00,205.65,205.69,205.58,205.66,1799.0,205.65,205.69,205.58,205.66,1799.0
2025-02-10 12:00:00,205.65,206.24,205.65,206.19,3326.0,205.65,206.24,205.65,206.19,3326.0
2025-02-10 12:05:00,206.06,206.26,206.04,206.18,6607.0,206.06,206.26,206.04,206.18,6607.0
2025-02-10 12:10:00,205.96,206.06,205.58,205.74,4121.0,205.96,206.06,205.58,205.74,4121.0
2025-02-10 12:15:00,205.58,205.9,205.55,205.9,1350.0,205.58,205.9,205.55,205.9,1350.0
2025-02-10 12:20:00,205.78,205.9,205.66,205.66,2122.0,205.78,205.9,205.66,205.66,2122.0
2025-02-10 12:25:00,205.78,205.8,205.65,205.65,2932.0,205.78,205.8,205.65,205.65,2932.0
2025-02-10 12:30:00,205.91,206.24,205.82,206.21,3959.0,205.91,206.24,205.82,206.21,3959.0
2025-02-10 12:35:00,206.2,206.28,206.07,206.07,1876.0,206.2,206.28,206.07,206.07,1876.0
2025-02-10 12:40:00,206.09,206.11,206.07,206.08,1503.0,206.09,206.11,206.07,206.08,1503.0
2025-02-10 12:45:00,206.08,206.08,206.01,206.01,1264.0,206.08,206.08,206.01,206.01,1264.0
2025-02-10 12:50:00,206.05,206.26,206.0,206.23,3715.0,206.05,206.26,206.0,206.23,3715.0
2025-02-10 12:55:00,206.34,206.71,206.33,206.7,5455.0,206.34,206.71,206.33,206.7,5455.0
2025-02-10 13:00:00,206.63,207.0,206.63,206.8,5641.0,206.63,207.0,206.63,206.8,5641.0
2025-02-10 13:05:00,206.73,206.86,206.45,206.47,7245.0,206.73,206.86,206.45,206.47,7245.0
2025-02-10 13:10:00,206.47,206.47,206.14,206.41,4359.0,206.47,206.47,206.14,206.41,4359.0
2025-02-10 13:15:00,206.42,206.62,206.36,206.46,5523.0,206.42,206.62,206.36,206.46,5523.0
2025-02-10 13:20:00,206.66,206.72,206.44,206.47,3080.0,206.66,206.72,206.44,206.47,3080.0
2025-02-10 13:25:00,206.39,206.52,206.24,206.45,5854.0,206.39,206.52,206.24,206.45,5854.0
2025-02-10 13:30:00,206.49,206.49,206.26,206.3,1890.0,206.49,206.49,206.26,206.3,1890.0
2025-02-10 13:35:00,206.34,206.54,206.21,206.53,5767.0,206.34,206.54,206.21,206.53,5767.0
2025-02-10 13:40:00,206.57,206.63,206.47,206.63,7641.0,206.57,206.63,206.47,206.63,7641.0
2025-02-10 13:45:00,206.55,206.55,206.43,206.54,3277.0,206.55,206.55,206.43,206.54,3277.0
2025-02-10 13:50:00,206.4,206.6,206.4,206.47,3990.0,206.4,206.6,206.4,206.47,3990.0
2025-02-10 13:55:00,206.42,206.54,206.33,206.44,4262.0,206.42,206.54,206.33,206.44,4262.0
2025-02-10 14:00:00,206.48,206.84,206.43,206.74,7936.0,206.48,206.84,206.43,206.74,7936.0
2025-02-10 14:05:00,206.74,206.74,206.61,206.66,2867.0,206.74,206.74,206.61,206.66,2867.0
2025-02-10 14:10:00,206.66,206.66,206.48,206.59,4149.0,206.66,206.66,206.48,206.59,4149.0
2025-02-10 14:15:00,206.62,206.83,206.58,206.78,4772.0,206.62,206.83,206.58,206.78,4772.0
2025-02-10 14:20:00,206.78,206.89,206.69,206.77,9939.0,206.78,206.89,206.69,206.77,9939.0
2025-02-10 14:25:00,206.69,206.97,206.69,206.97,8332.0,206.69,206.97,206.69,206.97,8332.0
2025-02-10 14:30:00,207.0,207.0,206.73,206.77,5124.0,207.0,207.0,206.73,206.77,5124.0
2025-02-10 14:35:00,206.77,206.78,206.68,206.68,3286.0,206.77,206.78,206.68,206.68,3286.0
2025-02-10 14:40:00,206.68,206.76,206.6,206.64,5578.0,206.68,206.76,206.6,206.64,5578.0
2025-02-10 14:45:00,206.57,206.63,206.41,206.41,3479.0,206.57,206.63,206.41,206.41,3479.0
2025-02-10 14:50:00,206.49,206.59,206.44,206.53,3885.0,206.49,206.59,206.44,206.53,3885.0
2025-02-10 14:55:00,206.54,206.66,206.45,206.66,4801.0,206.54,206.66,206.45,206.66,4801.0
2025-02-10 15:00:00,206.59,206.59,206.46,206.52,3869.0,206.59,206.59,206.46,206.52,3869.0
2025-02-10 15:05:00,206.46,206.49,206.11,206.24,4776.0,206.46,206.49,206.11,206.24,4776.0
2025-02-10 15:10:00,206.13,206.25,206.09,206.24,3155.0,206.13,206.25,206.09,206.24,3155.0
2025-02-10 15:15:00,206.29,206.6,206.29,206.41,5890.0,206.29,206.6,206.29,206.41,5890.0
2025-02-10 15:20:00,206.42,206.57,206.41,206.44,6684.0,206.42,206.57,206.41,206.44,6684.0
2025-02-10 15:25:00,206.44,206.56,206.38,206.43,3462.0,206.44,206.56,206.38,206.43,3462.0
2025-02-10 15:30:00,206.35,206.55,206.33,206.42,11911.0,206.35,206.55,206.33,206.42,11911.0
2025-02-10 15:35:00,206.44,206.55,206.28,206.55,7461.0,206.44,206.55,206.28,206.55,7461.0
2025-02-10 15:40:00,206.5,206.56,206.24,206.34,5697.0,206.5,206.56,206.24,206.34,5697.0
2025-02-10 15:45:00,206.34,206.4,206.11,206.22,13825.0,206.34,206.4,206.11,206.22,13825.0
2025-02-10 15:50:00,206.28,206.42,205.96,206.09,14988.0,206.28,206.42,205.96,206.09,14988.0
2025-02-10 15:55:00,206.05,206.99,206.05,206.92,67479.0,206.05,206.99,206.05,206.92,67479.0
2025-02-11 09:30:00,203.27,203.52,197.74,202.0,104272.0,203.27,203.52,197.74,202.0,104272.0
2025-02-11 09:35:00,202.0,202.94,201.67,202.07,23126.0,202.0,202.94,201.67,202.07,23126.0
2025-02-11 09:40:00,202.14,202.22,201.04,201.28,22013.0,202.14,202.22,201.04,201.28,22013.0
2025-02-11 09:45:00,201.28,201.82,201.06,201.33,17435.0,201.28,201.82,201.06,201.33,17435.0
2025-02-11 09:50:00,201.31,201.7,200.55,201.11,20125.0,201.31,201.7,200.55,201.11,20125.0
2025-02-11 09:55:00,201.09,201.71,200.35,201.48,20011.0,201.09,201.71,200.35,201.48,20011.0
2025-02-11 10:00:00,201.48,202.83,201.48,201.53,47927.0,201.48,202.83,201.48,201.53,47927.0
2025-02-11 10:05:00,201.34,201.5,200.13,200.56,27683.0,201.34,201.5,200.13,200.56,27683.0
2025-02-11 10:10:00,200.65,201.44,200.43,201.19,10548.0,200.65,201.44,200.43,201.19,10548.0
2025-02-11 10:15:00,200.95,201.34,200.95,200.99,4404.0,200.95,201.34,200.95,200.99,4404.0
2025-02-11 10:20:00,201.17,201.56,200.95,201.53,4344.0,201.17,201.56,200.95,201.53,4344.0
2025-02-11 10:25:00,201.3,201.77,201.14,201.59,3339.0,201.3,201.77,201.14,201.59,3339.0
2025-02-11 10:30:00,201.62,202.05,201.57,201.97,8294.0,201.62,202.05,201.57,201.97,8294.0
2025-02-11 10:35:00,201.96,202.58,201.49,202.52,11038.0,201.96,202.58,201.49,202.52,11038.0
2025-02-11 10:40:00,202.45,202.99,202.05,202.05,14031.0,202.45,202.99,202.05,202.05,14031.0
2025-02-11 10:45:00,202.16,202.67,202.16,202.62,5537.0,202.16,202.67,202.16,202.62,5537.0
2025-02-11 10:50:00,202.62,203.02,202.48,202.48,5710.0,202.62,203.02,202.48,202.48,5710.0
2025-02-11 10:55:00,202.48,202.48,202.1,202.1,1985.0,202.48,202.48,202.1,202.1,1985.0
2025-02-11 11:00:00,202.16,202.21,201.96,202.04,3879.0,202.16,202.21,201.96,202.04,3879.0
2025-02-11 11:05:00,202.04,202.39,202.03,202.21,5835.0,202.04,202.39,202.03,202.21,5835.0
2025-02-11 11:10:00,202.21,202.21,201.93,202.01,1400.0,202.21,202.21,201.93,202.01,1400.0
2025-02-11 11:15:00,202.01,202.03,201.9,201.9,925.0,202.01,202.03,201.9,201.9,925.0
2025-02-11 11:20:00,201.87,201.93,201.59,201.78,2835.0,201.87,201.93,201.59,201.78,2835.0
2025-02-11 11:25:00,201.77,201.8,201.41,201.72,3535.0,201.77,201.8,201.41,201.72,3535.0
2025-02-11 11:30:00,201.72,202.08,201.68,201.98,5918.0,201.72,202.08,201.68,201.98,5918.0
2025-02-11 11:35:00,201.99,202.14,201.69,202.02,3507.0,201.99,202.14,201.69,202.02,3507.0
2025-02-11 11:40:00,202.25,202.28,201.99,202.0,5340.0,202.25,202.28,201.99,202.0,5340.0
2025-02-11 11:45:00,201.91,201.96,201.68,201.73,1527.0,201.91,201.96,201.68,201.73,1527.0
2025-02-11 11:50:00,201.69,201.69,201.42,201.53,1472.0,201.69,201.69,201.42,201.53,1472.0
2025-02-11 11:55:00,201.42,201.61,201.41,201.53,6320.0,201.42,201.61,201.41,201.53,6320.0
2025-02-11 12:00:00,201.54,201.87,201.48,201.56,4232.0,201.54,201.87,201.48,201.56,4232.0
2025-02-11 12:05:00,201.55,201.55,201.04,201.05,1696.0,201.55,201.55,201.04,201.05,1696.0
2025-02-11 12:10:00,201.07,201.47,200.94,201.47,5055.0,201.07,201.47,200.94,201.47,5055.0
2025-02-11 12:15:00,201.37,201.57,201.37,201.52,3840.0,201.37,201.57,201.37,201.52,3840.0
2025-02-11 12:20:00,201.63,201.71,201.51,201.61,3049.0,201.63,201.71,201.51,201.61,3049.0
2025-02-11 12:25:00,201.6,201.68,201.49,201.68,2949.0,201.6,201.68,201.49,201.68,2949.0
2025-02-11 12:30:00,201.72,201.72,201.61,201.71,2047.0,201.72,201.72,201.61,201.71,2047.0
2025-02-11 12:35:00,201.7,201.77,201.48,201.5,2648.0,201.7,201.77,201.48,201.5,2648.0
2025-02-11 12:40:00,201.47,202.04,201.47,201.92,5659.0,201.47,202.04,201.47,201.92,5659.0
2025-02-11 12:45:00,201.92,201.98,201.39,201.54,3539.0,201.92,201.98,201.39,201.54,3539.0
2025-02-11 12:50:00,201.49,201.59,201.4,201.58,1684.0,201.49,201.59,201.4,201.58,1684.0
2025-02-11 12:55:00,201.58,201.58,201.43,201.54,1001.0,201.58,201.58,201.43,201.54,1001.0
2025-02-11 13:00:00,201.53,201.53,201.44,201.44,400.0,201.53,201.53,201.44,201.44,400.0
2025-02-11 13:05:00,201.58,201.72,201.53,201.57,4229.0,201.58,201.72,201.53,201.57,4229.0
2025-02-11 13:10:00,201.54,201.67,201.54,201.61,1355.0,201.54,201.67,201.54,201.61,1355.0
2025-02-11 13:15:00,201.67,201.68,201.53,201.61,2258.0,201.67,201.68,201.53,201.61,2258.0
2025-02-11 13:20:00,201.53,201.6,201.47,201.49,1500.0,201.53,201.6,201.47,201.49,1500.0
2025-02-11 13:25:00,201.54,201.55,201.33,201.44,4252.0,201.54,201.55,201.33,201.44,4252.0
2025-02-11 13:30:00,201.53,201.58,201.3,201.45,3390.0,201.53,201.58,201.3,201.45,3390.0
2025-02-11 13:35:00,201.56,201.6,201.38,201.5,1740.0,201.56,201.6,201.38,201.5,1740.0
2025-02-11 13:40:00,201.43,201.53,201.43,201.51,1409.0,201.43,201.53,201.43,201.51,1409.0
2025-02-11 13:45:00,201.54,201.66,201.42,201.53,3067.0,201.54,201.66,201.42,201.53,3067.0
2025-02-11 13:50:00,201.43,201.44,200.86,200.89,1700.0,201.43,201.44,200.86,200.89,1700.0
2025-02-11 13:55:00,200.85,200.99,200.75,200.86,2004.0,200.85,200.99,200.75,200.86,2004.0
2025-02-11 14:00:00,200.91,200.96,200.84,200.84,1688.0,200.91,200.96,200.84,200.84,1688.0
2025-02-11 14:05:00,200.85,201.02,200.8,200.9,5633.0,200.85,201.02,200.8,200.9,5633.0
2025-02-11 14:10:00,200.85,201.05,200.85,201.0,11259.0,200.85,201.05,200.85,201.0,11259.0
2025-02-11 14:15:00,200.88,200.98,200.87,200.87,1448.0,200.88,200.98,200.87,200.87,1448.0
2025-02-11 14:20:00,201.06,201.17,200.85,200.98,5088.0,201.06,201.17,200.85,200.98,5088.0
2025-02-11 14:25:00,200.94,201.03,200.91,200.96,2128.0,200.94,201.03,200.91,200.96,2128.0
2025-02-11 14:30:00,200.98,201.24,200.97,201.2,4285.0,200.98,201.24,200.97,201.2,4285.0
2025-02-11 14:35:00,201.2,201.4,201.19,201.36,2259.0,201.2,201.4,201.19,201.36,2259.0
2025-02-11 14:40:00,201.39,201.67,201.39,201.56,4825.0,201.39,201.67,201.39,201.56,4825.0
2025-02-11 14:45:00,201.5,201.81,201.44,201.78,4096.0,201.5,201.81,201.44,201.78,4096.0
2025-02-11 14:50:00,201.81,201.94,201.73,201.86,8725.0,201.81,201.94,201.73,201.86,8725.0
2025-02-11 14:55:00,201.87,201.9,201.63,201.67,4902.0,201.87,201.9,201.63,201.67,4902.0
2025-02-11 15:00:00,201.7,201.83,201.58,201.74,2606.0,201.7,201.83,201.58,201.74,2606.0
2025-02-11 15:05:00,201.74,201.83,201.64,201.75,2673.0,201.74,201.83,201.64,201.75,2673.0
2025-02-11 15:10:00,201.75,201.91,201.64,201.91,8135.0,201.75,201.91,201.64,201.91,8135.0
2025-02-11 15:15:00,201.92,202.0,201.8,201.96,8961.0,201.92,202.0,201.8,201.96,8961.0
2025-02-11 15:20:00,201.97,202.2,201.92,202.06,7567.0,201.97,202.2,201.92,202.06,7567.0
2025-02-11 15:25:00,202.06,202.2,201.96,202.04,7488.0,202.06,202.2,201.96,202.04,7488.0
2025-02-11 15:30:00,202.08,202.46,201.99,202.32,8272.0,202.08,202.46,201.99,202.32,8272.0
2025-02-11 15:35:00,202.32,202.32,202.04,202.11,6017.0,202.32,202.32,202.04,202.11,6017.0
2025-02-11 15:40:00,201.98,202.19,201.83,201.9,5906.0,201.98,202.19,201.83,201.9,5906.0
2025-02-11 15:45:00,201.9,202.02,201.51,201.52,6615.0,201.9,202.02,201.51,201.52,6615.0
2025-02-11 15:50:00,201.59,201.75,200.99,201.04,20234.0,201.59,201.75,200.99,201.04,20234.0
2025-02-11 15:55:00,201.04,201.17,200.73,200.99,75872.0,201.04,201.17,200.73,200.99,75872.0
2025-02-12 09:30:00,198.62,199.79,196.2,197.22,37894.0,198.62,199.79,196.2,197.22,37894.0
2025-02-12 09:35:00,197.33,198.04,196.45,197.41,8027.0,197.33,198.04,196.45,197.41,8027.0
2025-02-12 09:40:00,197.24,197.28,196.27,196.31,3801.0,197.24,197.28,196.27,196.31,3801.0
2025-02-12 09:45:00,196.21,196.52,195.89,196.04,9298.0,196.21,196.52,195.89,196.04,9298.0
2025-02-12 09:50:00,196.04,196.39,195.84,195.96,5484.0,196.04,196.39,195.84,195.96,5484.0
2025-02-12 09:55:00,195.76,195.94,195.28,195.44,8863.0,195.76,195.94,195.28,195.44,8863.0
2025-02-12 10:00:00,195.5,196.02,195.31,195.61,12361.0,195.5,196.02,195.31,195.61,12361.0
2025-02-12 10:05:00,195.65,196.27,195.64,195.91,4020.0,195.65,196.27,195.64,195.91,4020.0
2025-02-12 10:10:00,195.76,195.89,195.63,195.64,2743.0,195.76,195.89,195.63,195.64,2743.0
2025-02-12 10:15:00,195.62,196.57,195.62,196.48,11811.0,195.62,196.57,195.62,196.48,11811.0
2025-02-12 10:20:00,196.59,197.41,196.48,197.23,8360.0,196.59,197.41,196.48,197.23,8360.0
2025-02-12 10:25:00,197.42,197.75,196.99,197.44,2201.0,197.42,197.75,196.99,197.44,2201.0
2025-02-12 10:30:00,197.37,197.68,197.18,197.65,4451.0,197.37,197.68,197.18,197.65,4451.0
2025-02-12 10:35:00,197.66,198.56,197.64,198.4,9401.0,197.66,198.56,197.64,198.4,9401.0
2025-02-12 10:40:00,198.4,199.1,198.4,198.65,9640.0,198.4,199.1,198.4,198.65,9640.0
2025-02-12 10:45:00,198.65,198.93,198.38,198.65,17096.0,198.65,198.93,198.38,198.65,17096.0
2025-02-12 10:50:00,198.51,198.64,198.38,198.56,3200.0,198.51,198.64,198.38,198.56,3200.0
2025-02-12 10:55:00,198.56,198.62,198.18,198.27,3400.0,198.56,198.62,198.18,198.27,3400.0
2025-02-12 11:00:00,198.23,198.47,198.14,198.35,4035.0,198.23,198.47,198.14,198.35,4035.0
2025-02-12 11:05:00,198.31,198.46,198.2,198.3,2048.0,198.31,198.46,198.2,198.3,2048.0
2025-02-12 11:10:00,198.17,198.28,197.87,197.9,2981.0,198.17,198.28,197.87,197.9,2981.0
2025-02-12 11:15:00,197.9,197.95,197.75,197.85,2183.0,197.9,197.95,197.75,197.85,2183.0
2025-02-12 11:20:00,197.64,197.64,197.16,197.16,7412.0,197.64,197.64,197.16,197.16,7412.0
2025-02-12 11:25:00,197.14,197.45,197.07,197.26,6136.0,197.14,197.45,197.07,197.26,6136.0
2025-02-12 11:30:00,197.11,197.26,197.06,197.19,3761.0,197.11,197.26,197.06,197.19,3761.0
2025-02-12 11:35:00,197.27,197.43,197.1,197.43,3436.0,197.27,197.43,197.1,197.43,3436.0
2025-02-12 11:40:00,197.4,197.58,197.36,197.56,2707.0,197.4,197.58,197.36,197.56,2707.0
2025-02-12 11:45:00,197.35,197.51,197.34,197.5,1133.0,197.35,197.51,197.34,197.5,1133.0
2025-02-12 11:50:00,197.47,197.77,197.46,197.74,2595.0,197.47,197.77,197.46,197.74,2595.0
2025-02-12 11:55:00,197.8,198.02,197.61,197.85,4066.0,197.8,198.02,197.61,197.85,4066.0
2025-02-12 12:00:00,197.74,198.27,197.68,198.12,3301.0,197.74,198.27,197.68,198.12,3301.0
2025-02-12 12:05:00,197.98,198.05,197.44,197.53,3114.0,197.98,198.05,197.44,197.53,3114.0
2025-02-12 12:10:00,197.74,198.18,197.67,198.18,2200.0,197.74,198.18,197.67,198.18,2200.0
2025-02-12 12:15:00,198.07,198.14,197.92,197.93,1200.0,198.07,198.14,197.92,197.93,1200.0
2025-02-12 12:20:00,197.89,197.95,197.75,197.75,2000.0,197.89,197.95,197.75,197.75,2000.0
2025-02-12 12:25:00,197.82,197.82,197.71,197.76,3022.0,197.82,197.82,197.71,197.76,3022.0
2025-02-12 12:30:00,197.85,197.85,197.56,197.56,3012.0,197.85,197.85,197.56,197.56,3012.0
2025-02-12 12:35:00,197.56,197.69,197.54,197.68,4506.0,197.56,197.69,197.54,197.68,4506.0
2025-02-12 12:40:00,197.65,197.77,197.52,197.54,4825.0,197.65,197.77,197.52,197.54,4825.0
2025-02-12 12:45:00,197.59,197.79,197.51,197.54,3980.0,197.59,197.79,197.51,197.54,3980.0
2025-02-12 12:50:00,197.65,197.65,197.48,197.5,1709.0,197.65,197.65,197.48,197.5,1709.0
2025-02-12 12:55:00,197.5,197.51,197.39,197.42,1542.0,197.5,197.51,197.39,197.42,1542.0
2025-02-12 13:00:00,197.5,197.58,197.47,197.47,2012.0,197.5,197.58,197.47,197.47,2012.0
2025-02-12 13:05:00,197.57,197.57,197.12,197.16,3884.0,197.57,197.57,197.12,197.16,3884.0
2025-02-12 13:10:00,197.16,197.47,197.16,197.47,2900.0,197.16,197.47,197.16,197.47,2900.0
2025-02-12 13:15:00,197.51,197.51,197.08,197.22,1753.0,197.51,197.51,197.08,197.22,1753.0
2025-02-12 13:20:00,197.09,197.23,197.08,197.19,900.0,197.09,197.23,197.08,197.19,900.0
2025-02-12 13:25:00,197.12,197.34,196.85,197.03,8086.0,197.12,197.34,196.85,197.03,8086.0
2025-02-12 13:30:00,197.03,197.48,197.03,197.39,2000.0,197.03,197.48,197.03,197.39,2000.0
2025-02-12 13:35:00,197.43,197.61,197.41,197.6,2115.0,197.43,197.61,197.41,197.6,2115.0
2025-02-12 13:40:00,197.62,197.64,197.44,197.45,1300.0,197.62,197.64,197.44,197.45,1300.0
2025-02-12 13:45:00,197.5,197.52,197.44,197.44,1401.0,197.5,197.52,197.44,197.44,1401.0
2025-02-12 13:50:00,197.38,197.56,197.38,197.44,1703.0,197.38,197.56,197.38,197.44,1703.0
2025-02-12 13:55:00,197.45,197.57,197.28,197.31,2017.0,197.45,197.57,197.28,197.31,2017.0
2025-02-12 14:00:00,197.34,197.34,197.18,197.29,4529.0,197.34,197.34,197.18,197.29,4529.0
2025-02-12 14:05:00,197.28,197.31,197.09,197.31,2739.0,197.28,197.31,197.09,197.31,2739.0
2025-02-12 14:10:00,197.33,197.33,197.13,197.14,1915.0,197.33,197.33,197.13,197.14,1915.0
2025-02-12 14:15:00,197.11,197.15,196.92,196.93,7419.0,197.11,197.15,196.92,196.93,7419.0
2025-02-12 14:20:00,196.92,197.06,196.9,196.99,14042.0,196.92,197.06,196.9,196.99,14042.0
2025-02-12 14:25:00,196.87,197.46,196.84,197.41,3800.0,196.87,197.46,196.84,197.41,3800.0
2025-02-12 14:30:00,197.41,197.89,197.4,197.79,5805.0,197.41,197.89,197.4,197.79,5805.0
2025-02-12 14:35:00,197.79,198.15,197.79,197.99,9247.0,197.79,198.15,197.79,197.99,9247.0
2025-02-12 14:40:00,197.99,198.22,197.99,198.16,2200.0,197.99,198.22,197.99,198.16,2200.0
2025-02-12 14:45:00,198.12,198.55,198.1,198.48,3275.0,198.12,198.55,198.1,198.48,3275.0
2025-02-12 14:50:00,198.53,198.53,198.19,198.25,5211.0,198.53,198.53,198.19,198.25,5211.0
2025-02-12 14:55:00,198.18,198.25,197.95,198.1,5033.0,198.18,198.25,197.95,198.1,5033.0
2025-02-12 15:00:00,198.1,198.15,197.91,198.08,6700.0,198.1,198.15,197.91,198.08,6700.0
2025-02-12 15:05:00,198.06,198.17,198.0,198.14,1913.0,198.06,198.17,198.0,198.14,1913.0
2025-02-12 15:10:00,198.21,198.21,197.99,198.01,2801.0,198.21,198.21,197.99,198.01,2801.0
2025-02-12 15:15:00,198.01,198.17,197.82,197.9,6805.0,198.01,198.17,197.82,197.9,6805.0
2025-02-12 15:20:00,197.84,198.1,197.77,197.88,8300.0,197.84,198.1,197.77,197.88,8300.0
2025-02-12 15:25:00,198.01,198.01,197.7,197.77,5320.0,198.01,198.01,197.7,197.77,5320.0
2025-02-12 15:30:00,197.8,198.22,197.8,198.13,6695.0,197.8,198.22,197.8,198.13,6695.0
2025-02-12 15:35:00,198.16,198.22,197.99,198.09,5767.0,198.16,198.22,197.99,198.09,5767.0
2025-02-12 15:40:00,198.21,198.31,198.09,198.21,8459.0,198.21,198.31,198.09,198.21,8459.0
2025-02-12 15:45:00,198.21,198.21,197.83,198.14,12986.0,198.21,198.21,197.83,198.14,12986.0
2025-02-12 15:50:00,198.27,198.48,197.69,197.89,16212.0,198.27,198.48,197.69,197.89,16212.0
2025-02-12 15:55:00,197.9,198.02,197.59,197.83,75238.0,197.9,198.02,197.59,197.83,75238.0
2025-02-13 09:30:00,197.91,198.08,196.55,196.55,11894.0,197.91,198.08,196.55,196.55,11894.0
2025-02-13 09:35:00,196.0,196.42,195.78,196.32,3273.0,196.0,196.42,195.78,196.32,3273.0
2025-02-13 09:40:00,196.33,196.84,196.02,196.53,3404.0,196.33,196.84,196.02,196.53,3404.0
2025-02-13 09:45:00,196.77,197.36,196.4,197.09,6278.0,196.77,197.36,196.4,197.09,6278.0
2025-02-13 09:50:00,196.63,196.63,195.89,196.31,5412.0,196.63,196.63,195.89,196.31,5412.0
2025-02-13 09:55:00,196.31,196.33,195.67,195.68,5575.0,196.31,196.33,195.67,195.68,5575.0
2025-02-13 10:00:00,195.81,196.65,195.81,196.16,12490.0,195.81,196.65,195.81,196.16,12490.0
2025-02-13 10:05:00,196.21,196.31,195.93,196.13,3759.0,196.21,196.31,195.93,196.13,3759.0
2025-02-13 10:10:00,196.38,196.44,196.18,196.18,5025.0,196.38,196.44,196.18,196.18,5025.0
2025-02-13 10:15:00,196.17,196.52,196.17,196.49,6673.0,196.17,196.52,196.17,196.49,6673.0
2025-02-13 10:20:00,196.5,196.5,195.72,195.84,4273.0,196.5,196.5,195.72,195.84,4273.0
2025-02-13 10:25:00,195.83,196.49,195.5,196.38,9598.0,195.83,196.49,195.5,196.38,9598.0
2025-02-13 10:30:00,196.38,196.77,196.15,196.67,2903.0,196.38,196.77,196.15,196.67,2903.0
2025-02-13 10:35:00,196.59,196.59,196.0,196.23,2552.0,196.59,196.59,196.0,196.23,2552.0
2025-02-13 10:40:00,196.11,196.18,196.0,196.17,1706.0,196.11,196.18,196.0,196.17,1706.0
2025-02-13 10:45:00,196.17,196.36,196.01,196.35,3616.0,196.17,196.36,196.01,196.35,3616.0
2025-02-13 10:50:00,196.15,196.37,196.14,196.34,1820.0,196.15,196.37,196.14,196.34,1820.0
2025-02-13 10:55:00,196.19,196.2,195.9,195.9,5526.0,196.19,196.2,195.9,195.9,5526.0
2025-02-13 11:00:00,195.98,196.45,195.84,196.45,700.0,195.98,196.45,195.84,196.45,700.0
2025-02-13 11:05:00,196.33,196.72,196.32,196.7,1270.0,196.33,196.72,196.32,196.7,1270.0
2025-02-13 11:10:00,196.78,196.96,196.77,196.96,683.0,196.78,196.96,196.77,196.96,683.0
2025-02-13 11:15:00,196.88,197.01,196.75,196.75,1653.0,196.88,197.01,196.75,196.75,1653.0
2025-02-13 11:20:00,196.94,196.94,196.65,196.75,1273.0,196.94,196.94,196.65,196.75,1273.0
2025-02-13 11:25:00,196.7,196.7,196.36,196.36,1202.0,196.7,196.7,196.36,196.36,1202.0
2025-02-13 11:30:00,196.55,196.58,196.41,196.41,500.0,196.55,196.58,196.41,196.41,500.0
2025-02-13 11:35:00,196.51,196.59,196.37,196.43,4193.0,196.51,196.59,196.37,196.43,4193.0
2025-02-13 11:40:00,196.32,196.46,196.27,196.46,700.0,196.32,196.46,196.27,196.46,700.0
2025-02-13 11:45:00,196.41,196.41,196.2,196.21,1276.0,196.41,196.41,196.2,196.21,1276.0
2025-02-13 11:50:00,196.27,196.27,196.26,196.27,300.0,196.27,196.27,196.26,196.27,300.0
2025-02-13 11:55:00,196.14,196.14,195.93,196.03,1577.0,196.14,196.14,195.93,196.03,1577.0
2025-02-13 12:00:00,195.97,195.97,195.7,195.71,602.0,195.97,195.97,195.7,195.71,602.0
2025-02-13 12:05:00,195.74,195.95,195.61,195.62,1425.0,195.74,195.95,195.61,195.62,1425.0
2025-02-13 12:10:00,195.74,196.09,195.67,196.09,1613.0,195.74,196.09,195.67,196.09,1613.0
2025-02-13 12:15:00,196.13,196.22,196.13,196.22,200.0,196.13,196.22,196.13,196.22,200.0
2025-02-13 12:20:00,196.2,196.2,196.1,196.11,350.0,196.2,196.2,196.1,196.11,350.0
2025-02-13 12:25:00,195.9,195.9,195.53,195.67,1281.0,195.9,195.9,195.53,195.67,1281.0
2025-02-13 12:30:00,195.8,195.92,195.37,195.64,7907.0,195.8,195.92,195.37,195.64,7907.0
2025-02-13 12:35:00,195.72,196.24,195.72,196.12,5993.0,195.72,196.24,195.72,196.12,5993.0
2025-02-13 12:40:00,196.24,196.24,195.89,196.13,5191.0,196.24,196.24,195.89,196.13,5191.0
2025-02-13 12:45:00,195.95,195.95,195.79,195.86,1303.0,195.95,195.95,195.79,195.86,1303.0
2025-02-13 12:50:00,195.83,196.04,195.83,196.04,6512.0,195.83,196.04,195.83,196.04,6512.0
2025-02-13 12:55:00,196.23,196.23,195.8,195.81,1279.0,196.23,196.23,195.8,195.81,1279.0
2025-02-13 13:00:00,195.8,195.96,195.79,195.94,832.0,195.8,195.96,195.79,195.94,832.0
2025-02-13 13:05:00,195.92,195.93,195.7,195.7,820.0,195.92,195.93,195.7,195.7,820.0
2025-02-13 13:10:00,195.91,196.04,195.69,196.04,7584.0,195.91,196.04,195.69,196.04,7584.0
2025-02-13 13:15:00,195.82,195.82,195.54,195.58,2000.0,195.82,195.82,195.54,195.58,2000.0
2025-02-13 13:20:00,195.91,195.91,195.75,195.78,1196.0,195.91,195.91,195.75,195.78,1196.0
2025-02-13 13:25:00,195.78,195.91,195.64,195.76,1637.0,195.78,195.91,195.64,195.76,1637.0
2025-02-13 13:30:00,195.84,195.89,195.58,195.74,5230.0,195.84,195.89,195.58,195.74,5230.0
2025-02-13 13:35:00,195.81,195.82,195.6,195.61,1944.0,195.81,195.82,195.6,195.61,1944.0
2025-02-13 13:40:00,195.69,195.75,195.29,195.52,6252.0,195.69,195.75,195.29,195.52,6252.0
2025-02-13 13:45:00,195.51,195.95,195.51,195.95,3504.0,195.51,195.95,195.51,195.95,3504.0
2025-02-13 13:50:00,196.09,196.09,195.81,195.96,1600.0,196.09,196.09,195.81,195.96,1600.0
2025-02-13 13:55:00,195.97,195.97,195.42,195.78,3754.0,195.97,195.97,195.42,195.78,3754.0
2025-02-13 14:00:00,195.9,196.12,195.76,196.12,1613.0,195.9,196.12,195.76,196.12,1613.0
2025-02-13 14:05:00,195.86,196.14,195.86,196.14,2477.0,195.86,196.14,195.86,196.14,2477.0
2025-02-13 14:10:00,196.15,196.15,196.0,196.15,1167.0,196.15,196.15,196.0,196.15,1167.0
2025-02-13 14:15:00,196.14,196.32,196.01,196.17,3366.0,196.14,196.32,196.01,196.17,3366.0
2025-02-13 14:20:00,196.29,196.61,196.27,196.61,3076.0,196.29,196.61,196.27,196.61,3076.0
2025-02-13 14:25:00,196.7,196.91,196.62,196.82,7416.0,196.7,196.91,196.62,196.82,7416.0
2025-02-13 14:30:00,196.78,196.82,196.46,196.71,3744.0,196.78,196.82,196.46,196.71,3744.0
2025-02-13 14:35:00,196.7,197.08,196.69,197.0,3993.0,196.7,197.08,196.69,197.0,3993.0
2025-02-13 14:40:00,197.05,197.09,196.94,197.08,15671.0,197.05,197.09,196.94,197.08,15671.0
2025-02-13 14:45:00,197.08,197.24,196.97,197.09,2918.0,197.08,197.24,196.97,197.09,2918.0
2025-02-13 14:50:00,197.18,197.31,196.94,197.07,11339.0,197.18,197.31,196.94,197.07,11339.0
2025-02-13 14:55:00,197.06,197.08,196.96,197.08,2290.0,197.06,197.08,196.96,197.08,2290.0
2025-02-13 15:00:00,197.08,197.17,196.72,196.79,19344.0,197.08,197.17,196.72,196.79,19344.0
2025-02-13 15:05:00,196.81,196.84,196.63,196.81,2150.0,196.81,196.84,196.63,196.81,2150.0
2025-02-13 15:10:00,196.75,196.95,196.74,196.95,3140.0,196.75,196.95,196.74,196.95,3140.0
2025-02-13 15:15:00,196.94,197.37,196.94,197.37,1809.0,196.94,197.37,196.94,197.37,1809.0
2025-02-13 15:20:00,197.4,197.41,196.94,197.05,3182.0,197.4,197.41,196.94,197.05,3182.0
2025-02-13 15:25:00,196.94,196.99,196.59,196.92,3461.0,196.94,196.99,196.59,196.92,3461.0
2025-02-13 15:30:00,196.88,197.18,196.87,197.06,3722.0,196.88,197.18,196.87,197.06,3722.0
2025-02-13 15:35:00,196.98,196.98,196.7,196.75,2959.0,196.98,196.98,196.7,196.75,2959.0
2025-02-13 15:40:00,196.76,196.86,196.59,196.71,2888.0,196.76,196.86,196.59,196.71,2888.0
2025-02-13 15:45:00,196.58,196.79,196.46,196.46,14435.0,196.58,196.79,196.46,196.46,14435.0
2025-02-13 15:50:00,196.61,196.66,195.77,195.88,20652.0,196.61,196.66,195.77,195.88,20652.0
2025-02-13 15:55:00,195.92,196.34,195.92,196.13,52018.0,195.92,196.34,195.92,196.13,52018.0
2025-02-14 09:30:00,198.26,199.73,197.56,198.78,20414.0,198.26,199.73,197.56,198.78,20414.0
2025-02-14 09:35:00,197.56,198.94,197.56,198.91,10017.0,197.56,198.94,197.56,198.91,10017.0
2025-02-14 09:40:00,198.94,200.28,198.94,199.73,18995.0,198.94,200.28,198.94,199.73,18995.0
2025-02-14 09:45:00,199.71,199.82,199.31,199.35,6567.0,199.71,199.82,199.31,199.35,6567.0
2025-02-14 09:50:00,199.35,199.35,197.65,198.12,6016.0,199.35,199.35,197.65,198.12,6016.0
2025-02-14 09:55:00,197.97,198.13,197.72,197.74,1900.0,197.97,198.13,197.72,197.74,1900.0
2025-02-14 10:00:00,197.78,198.0,197.57,197.8,8484.0,197.78,198.0,197.57,197.8,8484.0
2025-02-14 10:05:00,197.8,198.27,197.77,198.19,9720.0,197.8,198.27,197.77,198.19,9720.0
2025-02-14 10:10:00,198.13,198.25,197.75,197.75,2443.0,198.13,198.25,197.75,197.75,2443.0
2025-02-14 10:15:00,197.76,197.82,197.5,197.67,5690.0,197.76,197.82,197.5,197.67,5690.0
2025-02-14 10:20:00,197.5,197.53,197.23,197.28,2369.0,197.5,197.53,197.23,197.28,2369.0
2025-02-14 10:25:00,197.28,197.33,196.76,196.77,8354.0,197.28,197.33,196.76,196.77,8354.0
2025-02-14 10:30:00,196.81,196.84,196.74,196.77,1625.0,196.81,196.84,196.74,196.77,1625.0
2025-02-14 10:35:00,196.77,196.77,196.4,196.42,1810.0,196.77,196.77,196.4,196.42,1810.0
2025-02-14 10:40:00,196.42,196.71,196.09,196.64,7808.0,196.42,196.71,196.09,196.64,7808.0
2025-02-14 10:45:00,196.74,197.05,196.74,196.86,2838.0,196.74,197.05,196.74,196.86,2838.0
2025-02-14 10:50:00,197.05,197.14,196.95,197.05,4517.0,197.05,197.14,196.95,197.05,4517.0
2025-02-14 10:55:00,196.88,197.18,196.84,197.04,4936.0,196.88,197.18,196.84,197.04,4936.0
2025-02-14 11:00:00,197.04,197.33,197.0,197.21,4635.0,197.04,197.33,197.0,197.21,4635.0
2025-02-14 11:05:00,197.21,197.36,197.13,197.24,1781.0,197.21,197.36,197.13,197.24,1781.0
2025-02-14 11:10:00,197.27,197.63,197.14,197.25,8332.0,197.27,197.63,197.14,197.25,8332.0
2025-02-14 11:15:00,197.0,197.2,196.76,196.77,1386.0,197.0,197.2,196.76,196.77,1386.0
2025-02-14 11:20:00,196.77,196.77,196.45,196.71,678.0,196.77,196.77,196.45,196.71,678.0
2025-02-14 11:25:00,196.67,196.67,196.3,196.3,994.0,196.67,196.67,196.3,196.3,994.0
2025-02-14 11:30:00,196.37,196.66,196.31,196.66,2191.0,196.37,196.66,196.31,196.66,2191.0
2025-02-14 11:35:00,196.72,196.81,196.24,196.28,1713.0,196.72,196.81,196.24,196.28,1713.0
2025-02-14 11:40:00,196.42,196.42,196.24,196.31,628.0,196.42,196.42,196.24,196.31,628.0
2025-02-14 11:45:00,196.23,196.43,196.22,196.28,500.0,196.23,196.43,196.22,196.28,500.0
2025-02-14 11:50:00,196.31,196.33,196.08,196.11,2025.0,196.31,196.33,196.08,196.11,2025.0
2025-02-14 11:55:00,196.33,196.36,196.17,196.21,2606.0,196.33,196.36,196.17,196.21,2606.0
2025-02-14 12:00:00,196.21,196.28,195.91,195.91,3041.0,196.21,196.28,195.91,195.91,3041.0
2025-02-14 12:05:00,195.85,196.2,195.83,196.2,21344.0,195.85,196.2,195.83,196.2,21344.0
2025-02-14 12:10:00,196.06,196.22,195.76,195.76,2668.0,196.06,196.22,195.76,195.76,2668.0
2025-02-14 12:15:00,195.75,195.8,195.68,195.68,500.0,195.75,195.8,195.68,195.68,500.0
2025-02-14 12:20:00,195.66,195.68,195.52,195.53,3718.0,195.66,195.68,195.52,195.53,3718.0
2025-02-14 12:25:00,195.57,195.57,195.19,195.19,2574.0,195.57,195.57,195.19,195.19,2574.0
2025-02-14 12:30:00,195.18,195.44,195.12,195.41,1840.0,195.18,195.44,195.12,195.41,1840.0
2025-02-14 12:35:00,195.41,195.47,195.3,195.41,2248.0,195.41,195.47,195.3,195.41,2248.0
2025-02-14 12:40:00,195.3,195.46,195.2,195.46,2372.0,195.3,195.46,195.2,195.46,2372.0
2025-02-14 12:45:00,195.59,195.67,195.53,195.61,900.0,195.59,195.67,195.53,195.61,900.0
2025-02-14 12:50:00,195.64,195.75,195.43,195.43,1200.0,195.64,195.75,195.43,195.43,1200.0
2025-02-14 12:55:00,195.4,195.47,195.36,195.47,917.0,195.4,195.47,195.36,195.47,917.0
2025-02-14 13:00:00,195.47,195.55,195.33,195.47,1192.0,195.47,195.55,195.33,195.47,1192.0
2025-02-14 13:05:00,195.38,195.46,195.35,195.36,494.0,195.38,195.46,195.35,195.36,494.0
2025-02-14 13:10:00,195.27,195.37,195.24,195.37,673.0,195.27,195.37,195.24,195.37,673.0
2025-02-14 13:15:00,195.37,195.53,195.22,195.53,11637.0,195.37,195.53,195.22,195.53,11637.0
2025-02-14 13:20:00,195.49,195.76,195.48,195.62,1676.0,195.49,195.76,195.48,195.62,1676.0
2025-02-14 13:25:00,195.6,195.6,195.48,195.48,1109.0,195.6,195.6,195.48,195.48,1109.0
2025-02-14 13:30:00,195.44,195.5,195.36,195.48,3478.0,195.44,195.5,195.36,195.48,3478.0
2025-02-14 13:35:00,195.52,195.65,195.34,195.51,16011.0,195.52,195.65,195.34,195.51,16011.0
2025-02-14 13:40:00,195.37,195.48,195.36,195.43,4336.0,195.37,195.48,195.36,195.43,4336.0
2025-02-14 13:45:00,195.43,195.49,195.35,195.43,1791.0,195.43,195.49,195.35,195.43,1791.0
2025-02-14 13:50:00,195.43,195.43,195.4,195.4,457.0,195.43,195.43,195.4,195.4,457.0
2025-02-14 13:55:00,195.42,195.44,195.38,195.38,1107.0,195.42,195.44,195.38,195.38,1107.0
2025-02-14 14:00:00,195.39,195.43,195.35,195.39,1254.0,195.39,195.43,195.35,195.39,1254.0
2025-02-14 14:05:00,195.42,195.42,195.17,195.2,2601.0,195.42,195.42,195.17,195.2,2601.0
2025-02-14 14:10:00,195.16,195.21,194.91,194.91,1546.0,195.16,195.21,194.91,194.91,1546.0
2025-02-14 14:15:00,195.01,195.18,195.01,195.09,2035.0,195.01,195.18,195.01,195.09,2035.0
2025-02-14 14:20:00,194.97,195.0,194.97,195.0,500.0,194.97,195.0,194.97,195.0,500.0
2025-02-14 14:25:00,195.01,195.15,194.92,195.15,2463.0,195.01,195.15,194.92,195.15,2463.0
2025-02-14 14:30:00,195.17,195.24,195.03,195.04,2552.0,195.17,195.24,195.03,195.04,2552.0
2025-02-14 14:35:00,195.08,195.13,194.92,194.92,1930.0,195.08,195.13,194.92,194.92,1930.0
2025-02-14 14:40:00,194.98,195.29,194.97,195.24,7086.0,194.98,195.29,194.97,195.24,7086.0
2025-02-14 14:45:00,195.25,195.28,195.14,195.14,600.0,195.25,195.28,195.14,195.14,600.0
2025-02-14 14:50:00,195.13,195.21,195.03,195.09,2377.0,195.13,195.21,195.03,195.09,2377.0
2025-02-14 14:55:00,195.0,195.01,194.76,195.01,597.0,195.0,195.01,194.76,195.01,597.0
2025-02-14 15:00:00,194.96,194.96,194.78,194.84,2200.0,194.96,194.96,194.78,194.84,2200.0
2025-02-14 15:05:00,194.9,194.97,194.87,194.96,600.0,194.9,194.97,194.87,194.96,600.0
2025-02-14 15:10:00,194.81,194.81,194.58,194.68,3396.0,194.81,194.81,194.58,194.68,3396.0
2025-02-14 15:15:00,194.56,194.93,194.56,194.83,1478.0,194.56,194.93,194.56,194.83,1478.0
2025-02-14 15:20:00,194.82,194.82,194.64,194.64,2663.0,194.82,194.82,194.64,194.64,2663.0
2025-02-14 15:25:00,194.63,194.72,194.35,194.43,2618.0,194.63,194.72,194.35,194.43,2618.0
2025-02-14 15:30:00,194.37,194.39,194.28,194.39,1891.0,194.37,194.39,194.28,194.39,1891.0
2025-02-14 15:35:00,194.35,194.42,194.3,194.3,4174.0,194.35,194.42,194.3,194.3,4174.0
2025-02-14 15:40:00,194.25,194.36,194.06,194.15,2717.0,194.25,194.36,194.06,194.15,2717.0
2025-02-14 15:45:00,194.13,194.14,193.66,193.69,7759.0,194.13,194.14,193.66,193.69,7759.0
2025-02-14 15:50:00,193.59,194.45,193.54,194.25,26573.0,193.59,194.45,193.54,194.25,26573.0
2025-02-14 15:55:00,194.25,194.4,193.31,193.33,177582.0,194.25,194.4,193.31,193.33,177582.0
2025-02-18 09:30:00,193.09,193.32,192.1,193.06,56038.0,193.09,193.32,192.1,193.06,56038.0
2025-02-18 09:35:00,193.08,194.94,192.97,194.15,19033.0,193.08,194.94,192.97,194.15,19033.0
2025-02-18 09:40:00,194.06,194.33,193.72,194.06,10518.0,194.06,194.33,193.72,194.06,10518.0
2025-02-18 09:45:00,194.06,194.42,193.97,194.03,12487.0,194.06,194.42,193.97,194.03,12487.0
2025-02-18 09:50:00,193.92,194.49,193.92,194.25,5721.0,193.92,194.49,193.92,194.25,5721.0
2025-02-18 09:55:00,194.24,194.59,193.99,193.99,10931.0,194.24,194.59,193.99,193.99,10931.0
2025-02-18 10:00:00,194.16,195.22,194.04,195.11,20452.0,194.16,195.22,194.04,195.11,20452.0
2025-02-18 10:05:00,195.22,195.5,195.14,195.41,2143.0,195.22,195.5,195.14,195.41,2143.0
2025-02-18 10:10:00,195.57,195.9,195.57,195.71,8083.0,195.57,195.9,195.57,195.71,8083.0
2025-02-18 10:15:00,195.81,196.08,195.81,196.08,1650.0,195.81,196.08,195.81,196.08,1650.0
2025-02-18 10:20:00,195.9,196.07,195.62,195.7,14938.0,195.9,196.07,195.62,195.7,14938.0
2025-02-18 10:25:00,195.7,195.8,195.62,195.68,2412.0,195.7,195.8,195.62,195.68,2412.0
2025-02-18 10:30:00,195.69,196.03,195.69,195.81,9392.0,195.69,196.03,195.69,195.81,9392.0
2025-02-18 10:35:00,195.95,195.95,195.76,195.81,1514.0,195.95,195.95,195.76,195.81,1514.0
2025-02-18 10:40:00,195.79,195.89,195.74,195.81,2986.0,195.79,195.89,195.74,195.81,2986.0
2025-02-18 10:45:00,195.8,196.05,195.39,195.54,7408.0,195.8,196.05,195.39,195.54,7408.0
2025-02-18 10:50:00,195.56,195.56,195.31,195.34,14379.0,195.56,195.56,195.31,195.34,14379.0
2025-02-18 10:55:00,195.31,195.5,195.23,195.48,5007.0,195.31,195.5,195.23,195.48,5007.0
2025-02-18 11:00:00,195.48,195.54,195.35,195.41,11106.0,195.48,195.54,195.35,195.41,11106.0
2025-02-18 11:05:00,195.51,195.53,195.33,195.36,7114.0,195.51,195.53,195.33,195.36,7114.0
2025-02-18 11:10:00,195.49,195.54,195.36,195.41,3960.0,195.49,195.54,195.36,195.41,3960.0
2025-02-18 11:15:00,195.52,195.54,194.96,195.17,7237.0,195.52,195.54,194.96,195.17,7237.0
2025-02-18 11:20:00,195.09,195.33,195.09,195.31,2946.0,195.09,195.33,195.09,195.31,2946.0
2025-02-18 11:25:00,195.21,195.23,194.91,195.18,9255.0,195.21,195.23,194.91,195.18,9255.0
2025-02-18 11:30:00,195.0,195.01,194.82,195.01,2311.0,195.0,195.01,194.82,195.01,2311.0
2025-02-18 11:35:00,194.96,194.96,194.6,194.7,5632.0,194.96,194.96,194.6,194.7,5632.0
2025-02-18 11:40:00,194.78,195.06,194.69,195.04,4313.0,194.78,195.06,194.69,195.04,4313.0
2025-02-18 11:45:00,194.95,195.05,194.42,194.44,2933.0,194.95,195.05,194.42,194.44,2933.0
2025-02-18 11:50:00,194.55,194.65,194.41,194.5,1391.0,194.55,194.65,194.41,194.5,1391.0
2025-02-18 11:55:00,194.5,194.63,194.45,194.51,1055.0,194.5,194.63,194.45,194.51,1055.0
2025-02-18 12:00:00,194.39,194.62,194.24,194.59,4573.0,194.39,194.62,194.24,194.59,4573.0
2025-02-18 12:05:00,194.64,194.79,194.64,194.79,5570.0,194.64,194.79,194.64,194.79,5570.0
2025-02-18 12:10:00,194.79,194.79,194.66,194.72,2017.0,194.79,194.79,194.66,194.72,2017.0
2025-02-18 12:15:00,194.82,194.82,194.72,194.75,1782.0,194.82,194.82,194.72,194.75,1782.0
2025-02-18 12:20:00,194.75,194.97,194.72,194.97,5043.0,194.75,194.97,194.72,194.97,5043.0
2025-02-18 12:25:00,195.03,195.13,194.88,194.89,4008.0,195.03,195.13,194.88,194.89,4008.0
2025-02-18 12:30:00,194.9,194.9,194.52,194.52,3038.0,194.9,194.9,194.52,194.52,3038.0
2025-02-18 12:35:00,194.66,194.68,194.11,194.13,6697.0,194.66,194.68,194.11,194.13,6697.0
2025-02-18 12:40:00,194.1,194.19,194.1,194.19,625.0,194.1,194.19,194.1,194.19,625.0
2025-02-18 12:45:00,194.13,194.19,193.92,193.96,2709.0,194.13,194.19,193.92,193.96,2709.0
2025-02-18 12:50:00,193.98,193.99,193.86,193.86,410.0,193.98,193.99,193.86,193.86,410.0
2025-02-18 12:55:00,193.86,193.99,193.85,193.99,1882.0,193.86,193.99,193.85,193.99,1882.0
2025-02-18 13:00:00,193.99,194.22,193.98,194.19,3554.0,193.99,194.22,193.98,194.19,3554.0
2025-02-18 13:05:00,194.19,194.21,193.81,193.81,2215.0,194.19,194.21,193.81,193.81,2215.0
2025-02-18 13:10:00,193.68,193.73,193.61,193.7,1240.0,193.68,193.73,193.61,193.7,1240.0
2025-02-18 13:15:00,193.66,193.84,193.53,193.53,2888.0,193.66,193.84,193.53,193.53,2888.0
2025-02-18 13:20:00,193.55,193.63,193.53,193.63,3329.0,193.55,193.63,193.53,193.63,3329.0
2025-02-18 13:25:00,193.69,193.76,193.61,193.76,1205.0,193.69,193.76,193.61,193.76,1205.0
2025-02-18 13:30:00,193.65,193.65,193.46,193.59,1838.0,193.65,193.65,193.46,193.59,1838.0
2025-02-18 13:35:00,193.5,193.57,193.2,193.26,4807.0,193.5,193.57,193.2,193.26,4807.0
2025-02-18 13:40:00,193.41,193.7,193.41,193.7,1325.0,193.41,193.7,193.41,193.7,1325.0
2025-02-18 13:45:00,193.62,193.85,193.55,193.85,1538.0,193.62,193.85,193.55,193.85,1538.0
2025-02-18 13:50:00,193.82,193.82,193.33,193.67,5552.0,193.82,193.82,193.33,193.67,5552.0
2025-02-18 13:55:00,193.34,193.52,193.27,193.27,4274.0,193.34,193.52,193.27,193.27,4274.0
2025-02-18 14:00:00,193.32,193.4,193.19,193.19,6372.0,193.32,193.4,193.19,193.19,6372.0
2025-02-18 14:05:00,193.3,193.38,192.97,192.98,3163.0,193.3,193.38,192.97,192.98,3163.0
2025-02-18 14:10:00,193.16,193.36,193.16,193.34,2574.0,193.16,193.36,193.16,193.34,2574.0
2025-02-18 14:15:00,193.22,193.44,193.16,193.37,1987.0,193.22,193.44,193.16,193.37,1987.0
2025-02-18 14:20:00,193.32,193.58,193.32,193.5,3458.0,193.32,193.58,193.32,193.5,3458.0
2025-02-18 14:25:00,193.59,193.62,193.43,193.45,1874.0,193.59,193.62,193.43,193.45,1874.0
2025-02-18 14:30:00,193.45,193.52,193.4,193.45,1732.0,193.45,193.52,193.4,193.45,1732.0
2025-02-18 14:35:00,193.54,193.54,193.03,193.03,2871.0,193.54,193.54,193.03,193.03,2871.0
2025-02-18 14:40:00,193.16,193.17,192.94,193.11,3779.0,193.16,193.17,192.94,193.11,3779.0
2025-02-18 14:45:00,193.21,193.29,193.06,193.12,2981.0,193.21,193.29,193.06,193.12,2981.0
2025-02-18 14:50:00,193.14,193.38,193.14,193.38,1772.0,193.14,193.38,193.14,193.38,1772.0
2025-02-18 14:55:00,193.31,193.39,193.01,193.11,3892.0,193.31,193.39,193.01,193.11,3892.0
2025-02-18 15:00:00,193.07,193.2,193.07,193.14,1647.0,193.07,193.2,193.07,193.14,1647.0
2025-02-18 15:05:00,193.31,193.47,193.31,193.44,851.0,193.31,193.47,193.31,193.44,851.0
2025-02-18 15:10:00,193.45,193.68,193.35,193.68,6774.0,193.45,193.68,193.35,193.68,6774.0
2025-02-18 15:15:00,193.7,193.76,193.53,193.55,5582.0,193.7,193.76,193.53,193.55,5582.0
2025-02-18 15:20:00,193.67,193.8,193.58,193.8,1745.0,193.67,193.8,193.58,193.8,1745.0
2025-02-18 15:25:00,193.75,193.81,193.62,193.67,4910.0,193.75,193.81,193.62,193.67,4910.0
2025-02-18 15:30:00,193.62,194.0,193.62,193.92,5792.0,193.62,194.0,193.62,193.92,5792.0
2025-02-18 15:35:00,193.82,194.32,193.72,194.18,6744.0,193.82,194.32,193.72,194.18,6744.0
2025-02-18 15:40:00,194.08,194.3,193.82,193.95,5880.0,194.08,194.3,193.82,193.95,5880.0
2025-02-18 15:45:00,193.88,194.17,193.83,194.05,7821.0,193.88,194.17,193.83,194.05,7821.0
2025-02-18 15:50:00,194.17,194.39,193.56,193.63,23707.0,194.17,194.39,193.56,193.63,23707.0
2025-02-18 15:55:00,193.7,193.8,193.04,193.14,96983.0,193.7,193.8,193.04,193.14,96983.0
2025-02-19 09:30:00,193.77,197.69,193.77,197.46,42326.0,193.77,197.69,193.77,197.46,42326.0
2025-02-19 09:35:00,197.88,197.88,194.94,195.62,28486.0,197.88,197.88,194.94,195.62,28486.0
2025-02-19 09:40:00,195.5,197.01,195.23,196.66,11723.0,195.5,197.01,195.23,196.66,11723.0
2025-02-19 09:45:00,196.44,196.84,196.07,196.17,12197.0,196.44,196.84,196.07,196.17,12197.0
2025-02-19 09:50:00,195.84,196.43,195.44,196.2,14252.0,195.84,196.43,195.44,196.2,14252.0
2025-02-19 09:55:00,196.4,196.95,195.67,196.72,28573.0,196.4,196.95,195.67,196.72,28573.0
2025-02-19 10:00:00,196.72,196.72,195.49,195.98,91422.0,196.72,196.72,195.49,195.98,91422.0
2025-02-19 10:05:00,196.15,196.79,195.98,196.79,7669.0,196.15,196.79,195.98,196.79,7669.0
2025-02-19 10:10:00,196.79,196.79,195.72,196.17,20437.0,196.79,196.79,195.72,196.17,20437.0
2025-02-19 10:15:00,196.18,196.57,196.02,196.55,7138.0,196.18,196.57,196.02,196.55,7138.0
2025-02-19 10:20:00,196.14,196.74,195.98,196.59,17586.0,196.14,196.74,195.98,196.59,17586.0
2025-02-19 10:25:00,196.64,196.94,196.48,196.82,24657.0,196.64,196.94,196.48,196.82,24657.0
2025-02-19 10:30:00,196.67,197.16,196.53,197.03,20363.0,196.67,197.16,196.53,197.03,20363.0
2025-02-19 10:35:00,197.03,197.21,196.51,196.75,30510.0,197.03,197.21,196.51,196.75,30510.0
2025-02-19 10:40:00,196.75,196.96,196.72,196.91,6505.0,196.75,196.96,196.72,196.91,6505.0
2025-02-19 10:45:00,196.97,197.33,196.88,197.3,18124.0,196.97,197.33,196.88,197.3,18124.0
2025-02-19 10:50:00,197.3,197.49,197.17,197.37,6007.0,197.3,197.49,197.17,197.37,6007.0
2025-02-19 10:55:00,197.31,197.55,197.19,197.26,7193.0,197.31,197.55,197.19,197.26,7193.0
2025-02-19 11:00:00,197.26,197.26,196.04,196.08,45138.0,197.26,197.26,196.04,196.08,45138.0
2025-02-19 11:05:00,196.12,197.3,196.08,197.12,11302.0,196.12,197.3,196.08,197.12,11302.0
2025-02-19 11:10:00,197.09,197.25,196.92,197.13,5795.0,197.09,197.25,196.92,197.13,5795.0
2025-02-19 11:15:00,197.13,197.27,196.95,197.25,8912.0,197.13,197.27,196.95,197.25,8912.0
2025-02-19 11:20:00,197.19,197.6,197.16,197.59,9605.0,197.19,197.6,197.16,197.59,9605.0
2025-02-19 11:25:00,197.72,198.28,197.59,198.28,33143.0,197.72,198.28,197.59,198.28,33143.0
2025-02-19 11:30:00,198.15,198.62,198.04,198.58,19907.0,198.15,198.62,198.04,198.58,19907.0
2025-02-19 11:35:00,198.58,198.62,198.16,198.19,23753.0,198.58,198.62,198.16,198.19,23753.0
2025-02-19 11:40:00,198.26,198.31,197.64,197.71,3752.0,198.26,198.31,197.64,197.71,3752.0
2025-02-19 11:45:00,197.8,197.81,197.1,197.14,6700.0,197.8,197.81,197.1,197.14,6700.0
2025-02-19 11:50:00,197.09,197.23,197.09,197.21,2600.0,197.09,197.23,197.09,197.21,2600.0
2025-02-19 11:55:00,197.04,197.21,196.83,197.0,9328.0,197.04,197.21,196.83,197.0,9328.0
2025-02-19 12:00:00,196.81,197.11,196.81,197.0,3215.0,196.81,197.11,196.81,197.0,3215.0
2025-02-19 12:05:00,197.0,197.09,196.2,196.33,28629.0,197.0,197.09,196.2,196.33,28629.0
2025-02-19 12:10:00,196.38,196.58,196.23,196.24,7632.0,196.38,196.58,196.23,196.24,7632.0
2025-02-19 12:15:00,196.24,196.35,196.03,196.13,4110.0,196.24,196.35,196.03,196.13,4110.0
2025-02-19 12:20:00,196.17,196.2,195.83,196.0,6178.0,196.17,196.2,195.83,196.0,6178.0
2025-02-19 12:25:00,195.93,195.93,195.73,195.86,8919.0,195.93,195.93,195.73,195.86,8919.0
2025-02-19 12:30:00,195.81,195.91,195.81,195.81,9319.0,195.81,195.91,195.81,195.81,9319.0
2025-02-19 12:35:00,195.91,195.96,195.62,195.78,11048.0,195.91,195.96,195.62,195.78,11048.0
2025-02-19 12:40:00,195.71,195.83,195.58,195.74,2289.0,195.71,195.83,195.58,195.74,2289.0
2025-02-19 12:45:00,195.74,195.76,195.62,195.75,3880.0,195.74,195.76,195.62,195.75,3880.0
2025-02-19 12:50:00,195.75,195.76,195.42,195.44,4535.0,195.75,195.76,195.42,195.44,4535.0
2025-02-19 12:55:00,195.44,195.72,195.38,195.48,7775.0,195.44,195.72,195.38,195.48,7775.0
2025-02-19 13:00:00,195.63,195.65,195.48,195.64,10018.0,195.63,195.65,195.48,195.64,10018.0
2025-02-19 13:05:00,195.56,195.73,195.43,195.45,4764.0,195.56,195.73,195.43,195.45,4764.0
2025-02-19 13:10:00,195.44,195.86,195.39,195.72,7604.0,195.44,195.86,195.39,195.72,7604.0
2025-02-19 13:15:00,195.58,196.26,195.58,196.13,8629.0,195.58,196.26,195.58,196.13,8629.0
2025-02-19 13:20:00,196.16,196.19,196.08,196.14,3526.0,196.16,196.19,196.08,196.14,3526.0
2025-02-19 13:25:00,196.14,196.53,195.77,195.77,14076.0,196.14,196.53,195.77,195.77,14076.0
2025-02-19 13:30:00,195.95,196.01,195.79,196.01,4202.0,195.95,196.01,195.79,196.01,4202.0
2025-02-19 13:35:00,196.08,196.19,196.08,196.16,2312.0,196.08,196.19,196.08,196.16,2312.0
2025-02-19 13:40:00,196.16,196.3,196.14,196.14,5375.0,196.16,196.3,196.14,196.14,5375.0
2025-02-19 13:45:00,196.09,196.3,196.09,196.12,7811.0,196.09,196.3,196.09,196.12,7811.0
2025-02-19 13:50:00,196.12,196.12,195.78,195.78,1930.0,196.12,196.12,195.78,195.78,1930.0
2025-02-19 13:55:00,195.93,196.15,195.81,195.88,4950.0,195.93,196.15,195.81,195.88,4950.0
2025-02-19 14:00:00,196.11,196.23,195.91,196.0,6575.0,196.11,196.23,195.91,196.0,6575.0
2025-02-19 14:05:00,196.0,196.04,195.91,195.96,2296.0,196.0,196.04,195.91,195.96,2296.0
2025-02-19 14:10:00,195.87,196.29,195.87,196.2,6226.0,195.87,196.29,195.87,196.2,6226.0
2025-02-19 14:15:00,196.2,196.33,196.1,196.26,1276.0,196.2,196.33,196.1,196.26,1276.0
2025-02-19 14:20:00,196.35,196.44,196.28,196.34,5463.0,196.35,196.44,196.28,196.34,5463.0
2025-02-19 14:25:00,196.29,196.32,196.1,196.11,2427.0,196.29,196.32,196.1,196.11,2427.0
2025-02-19 14:30:00,196.13,196.17,196.01,196.13,5292.0,196.13,196.17,196.01,196.13,5292.0
2025-02-19 14:35:00,196.08,196.09,195.93,196.08,4929.0,196.08,196.09,195.93,196.08,4929.0
2025-02-19 14:40:00,196.04,196.21,195.99,196.2,6218.0,196.04,196.21,195.99,196.2,6218.0
2025-02-19 14:45:00,196.22,196.28,196.16,196.19,5980.0,196.22,196.28,196.16,196.19,5980.0
2025-02-19 14:50:00,196.2,196.26,196.07,196.07,5366.0,196.2,196.26,196.07,196.07,5366.0
2025-02-19 14:55:00,196.1,196.21,196.01,196.21,4187.0,196.1,196.21,196.01,196.21,4187.0
2025-02-19 15:00:00,196.21,196.23,196.05,196.19,5029.0,196.21,196.23,196.05,196.19,5029.0
2025-02-19 15:05:00,196.23,196.23,196.04,196.14,4862.0,196.23,196.23,196.04,196.14,4862.0
2025-02-19 15:10:00,196.14,196.3,196.1,196.16,9795.0,196.14,196.3,196.1,196.16,9795.0
2025-02-19 15:15:00,196.2,196.71,196.19,196.62,7768.0,196.2,196.71,196.19,196.62,7768.0
2025-02-19 15:20:00,196.55,196.56,196.42,196.44,2016.0,196.55,196.56,196.42,196.44,2016.0
2025-02-19 15:25:00,196.42,196.59,196.4,196.49,7207.0,196.42,196.59,196.4,196.49,7207.0
2025-02-19 15:30:00,196.49,196.69,196.49,196.64,4749.0,196.49,196.69,196.49,196.64,4749.0
2025-02-19 15:35:00,196.64,197.02,196.63,196.88,13042.0,196.64,197.02,196.63,196.88,13042.0
2025-02-19 15:40:00,196.82,196.9,196.54,196.85,11353.0,196.82,196.9,196.54,196.85,11353.0
2025-02-19 15:45:00,196.81,196.97,196.71,196.89,10879.0,196.81,196.97,196.71,196.89,10879.0
2025-02-19 15:50:00,196.95,197.35,196.61,196.7,12564.0,196.95,197.35,196.61,196.7,12564.0
2025-02-19 15:55:00,196.7,196.93,196.45,196.52,70418.0,196.7,196.93,196.45,196.52,70418.0
2025-02-20 09:30:00,197.0,197.94,196.16,197.29,22831.0,197.0,197.94,196.16,197.29,22831.0
2025-02-20 09:35:00,197.29,197.64,197.09,197.46,7313.0,197.29,197.64,197.09,197.46,7313.0
2025-02-20 09:40:00,197.3,198.8,197.13,198.74,29547.0,197.3,198.8,197.13,198.74,29547.0
2025-02-20 09:45:00,198.74,198.9,198.02,198.16,45769.0,198.74,198.9,198.02,198.16,45769.0
2025-02-20 09:50:00,198.16,198.24,197.67,197.67,2700.0,198.16,198.24,197.67,197.67,2700.0
2025-02-20 09:55:00,197.76,198.19,197.75,198.05,9330.0,197.76,198.19,197.75,198.05,9330.0
2025-02-20 10:00:00,198.0,198.23,196.73,196.94,3944.0,198.0,198.23,196.73,196.94,3944.0
2025-02-20 10:05:00,196.96,196.97,196.58,196.77,2450.0,196.96,196.97,196.58,196.77,2450.0
2025-02-20 10:10:00,196.58,196.81,196.21,196.44,5581.0,196.58,196.81,196.21,196.44,5581.0
2025-02-20 10:15:00,196.44,196.75,196.1,196.75,3196.0,196.44,196.75,196.1,196.75,3196.0
2025-02-20 10:20:00,196.89,196.96,196.45,196.5,4011.0,196.89,196.96,196.45,196.5,4011.0
2025-02-20 10:25:00,196.38,196.8,196.38,196.65,2825.0,196.38,196.8,196.38,196.65,2825.0
2025-02-20 10:30:00,196.65,196.86,196.45,196.45,4448.0,196.65,196.86,196.45,196.45,4448.0
2025-02-20 10:35:00,196.46,196.76,196.11,196.59,4018.0,196.46,196.76,196.11,196.59,4018.0
2025-02-20 10:40:00,196.56,196.56,196.24,196.42,2909.0,196.56,196.56,196.24,196.42,2909.0
2025-02-20 10:45:00,196.42,196.43,196.1,196.22,3967.0,196.42,196.43,196.1,196.22,3967.0
2025-02-20 10:50:00,196.04,196.44,195.92,196.04,4525.0,196.04,196.44,195.92,196.04,4525.0
2025-02-20 10:55:00,196.13,196.29,195.93,196.29,2871.0,196.13,196.29,195.93,196.29,2871.0
2025-02-20 11:00:00,196.29,196.4,195.79,195.79,4549.0,196.29,196.4,195.79,195.79,4549.0
2025-02-20 11:05:00,195.92,196.19,195.64,196.09,4505.0,195.92,196.19,195.64,196.09,4505.0
2025-02-20 11:10:00,196.26,196.26,195.74,195.86,2900.0,196.26,196.26,195.74,195.86,2900.0
2025-02-20 11:15:00,195.72,195.89,195.68,195.89,1900.0,195.72,195.89,195.68,195.89,1900.0
2025-02-20 11:20:00,195.86,196.04,195.67,195.87,2386.0,195.86,196.04,195.67,195.87,2386.0
2025-02-20 11:25:00,195.9,196.05,195.67,195.67,4452.0,195.9,196.05,195.67,195.67,4452.0
2025-02-20 11:30:00,195.63,195.7,195.51,195.63,3025.0,195.63,195.7,195.51,195.63,3025.0
2025-02-20 11:35:00,195.56,195.56,195.04,195.22,3493.0,195.56,195.56,195.04,195.22,3493.0
2025-02-20 11:40:00,195.21,195.48,195.17,195.37,7591.0,195.21,195.48,195.17,195.37,7591.0
2025-02-20 11:45:00,195.39,195.43,195.12,195.27,2700.0,195.39,195.43,195.12,195.27,2700.0
2025-02-20 11:50:00,195.27,195.27,195.09,195.13,4602.0,195.27,195.27,195.09,195.13,4602.0
2025-02-20 11:55:00,195.15,195.3,195.14,195.21,2816.0,195.15,195.3,195.14,195.21,2816.0
2025-02-20 12:00:00,195.09,195.17,194.95,195.14,3773.0,195.09,195.17,194.95,195.14,3773.0
2025-02-20 12:05:00,195.08,195.17,195.03,195.17,2050.0,195.08,195.17,195.03,195.17,2050.0
2025-02-20 12:10:00,195.11,195.24,195.04,195.15,3742.0,195.11,195.24,195.04,195.15,3742.0
2025-02-20 12:15:00,195.15,195.22,195.06,195.08,6406.0,195.15,195.22,195.06,195.08,6406.0
2025-02-20 12:20:00,195.08,195.38,195.08,195.2,5169.0,195.08,195.38,195.08,195.2,5169.0
2025-02-20 12:25:00,195.22,195.31,195.14,195.3,2233.0,195.22,195.31,195.14,195.3,2233.0
2025-02-20 12:30:00,195.25,195.36,195.21,195.33,5302.0,195.25,195.36,195.21,195.33,5302.0
2025-02-20 12:35:00,195.33,195.33,194.95,194.96,3601.0,195.33,195.33,194.95,194.96,3601.0
2025-02-20 12:40:00,194.96,195.43,194.95,195.43,3439.0,194.96,195.43,194.95,195.43,3439.0
2025-02-20 12:45:00,195.43,195.53,195.08,195.25,4830.0,195.43,195.53,195.08,195.25,4830.0
2025-02-20 12:50:00,195.25,195.26,194.98,195.1,2041.0,195.25,195.26,194.98,195.1,2041.0
2025-02-20 12:55:00,195.11,195.24,194.95,194.95,4014.0,195.11,195.24,194.95,194.95,4014.0
2025-02-20 13:00:00,194.91,194.93,194.77,194.78,2757.0,194.91,194.93,194.77,194.78,2757.0
2025-02-20 13:05:00,194.67,194.76,194.66,194.76,1922.0,194.67,194.76,194.66,194.76,1922.0
2025-02-20 13:10:00,194.73,194.93,194.7,194.75,5430.0,194.73,194.93,194.7,194.75,5430.0
2025-02-20 13:15:00,194.75,194.75,194.42,194.52,2945.0,194.75,194.75,194.42,194.52,2945.0
2025-02-20 13:20:00,194.52,194.53,194.11,194.16,2757.0,194.52,194.53,194.11,194.16,2757.0
2025-02-20 13:25:00,194.16,194.28,194.12,194.18,2437.0,194.16,194.28,194.12,194.18,2437.0
2025-02-20 13:30:00,194.19,194.68,194.16,194.68,10283.0,194.19,194.68,194.16,194.68,10283.0
2025-02-20 13:35:00,194.7,194.7,194.38,194.54,5162.0,194.7,194.7,194.38,194.54,5162.0
2025-02-20 13:40:00,194.49,194.95,194.49,194.9,1985.0,194.49,194.95,194.49,194.9,1985.0
2025-02-20 13:45:00,194.87,194.9,194.66,194.7,3229.0,194.87,194.9,194.66,194.7,3229.0
2025-02-20 13:50:00,194.85,194.92,194.72,194.84,3910.0,194.85,194.92,194.72,194.84,3910.0
2025-02-20 13:55:00,194.85,194.94,194.74,194.88,5844.0,194.85,194.94,194.74,194.88,5844.0
2025-02-20 14:00:00,194.78,194.89,194.75,194.83,3700.0,194.78,194.89,194.75,194.83,3700.0
2025-02-20 14:05:00,194.83,194.85,194.67,194.79,4658.0,194.83,194.85,194.67,194.79,4658.0
2025-02-20 14:10:00,194.79,195.01,194.78,194.97,4898.0,194.79,195.01,194.78,194.97,4898.0
2025-02-20 14:15:00,194.97,195.13,194.96,194.99,6743.0,194.97,195.13,194.96,194.99,6743.0
2025-02-20 14:20:00,195.08,195.09,194.83,194.9,5921.0,195.08,195.09,194.83,194.9,5921.0
2025-02-20 14:25:00,194.9,194.98,194.67,194.77,3599.0,194.9,194.98,194.67,194.77,3599.0
2025-02-20 14:30:00,194.67,194.7,194.49,194.49,5948.0,194.67,194.7,194.49,194.49,5948.0
2025-02-20 14:35:00,194.5,194.54,194.3,194.45,5900.0,194.5,194.54,194.3,194.45,5900.0
2025-02-20 14:40:00,194.45,194.69,194.44,194.52,17357.0,194.45,194.69,194.44,194.52,17357.0
2025-02-20 14:45:00,194.62,194.89,194.55,194.83,11704.0,194.62,194.89,194.55,194.83,11704.0
2025-02-20 14:50:00,194.83,194.89,194.79,194.83,6441.0,194.83,194.89,194.79,194.83,6441.0
2025-02-20 14:55:00,194.83,194.83,194.52,194.63,4270.0,194.83,194.83,194.52,194.63,4270.0
2025-02-20 15:00:00,194.64,194.73,194.53,194.58,3089.0,194.64,194.73,194.53,194.58,3089.0
2025-02-20 15:05:00,194.58,194.68,194.5,194.55,2534.0,194.58,194.68,194.5,194.55,2534.0
2025-02-20 15:10:00,194.6,194.68,194.36,194.37,7798.0,194.6,194.68,194.36,194.37,7798.0
2025-02-20 15:15:00,194.37,194.4,194.29,194.35,8478.0,194.37,194.4,194.29,194.35,8478.0
2025-02-20 15:20:00,194.4,194.45,194.05,194.17,11932.0,194.4,194.45,194.05,194.17,11932.0
2025-02-20 15:25:00,194.16,194.25,193.86,194.17,14730.0,194.16,194.25,193.86,194.17,14730.0
2025-02-20 15:30:00,194.18,194.21,193.96,194.0,13549.0,194.18,194.21,193.96,194.0,13549.0
2025-02-20 15:35:00,193.99,194.2,193.9,194.16,9864.0,193.99,194.2,193.9,194.16,9864.0
2025-02-20 15:40:00,194.11,194.11,193.87,193.97,10883.0,194.11,194.11,193.87,193.97,10883.0
2025-02-20 15:45:00,193.88,194.04,193.83,194.0,11141.0,193.88,194.04,193.83,194.0,11141.0
2025-02-20 15:50:00,194.0,194.13,193.84,193.92,23367.0,194.0,194.13,193.84,193.92,23367.0
2025-02-20 15:55:00,193.92,194.37,193.83,193.99,93244.0,193.92,194.37,193.83,193.99,93244.0
2025-02-21 09:30:00,193.62,193.83,192.56,193.83,40064.0,193.62,193.83,192.56,193.83,40064.0
2025-02-21 09:35:00,193.87,195.12,193.86,194.24,2957.0,193.87,195.12,193.86,194.24,2957.0
2025-02-21 09:40:00,194.25,195.51,194.24,194.68,2205.0,194.25,195.51,194.24,194.68,2205.0
2025-02-21 09:45:00,194.2,194.88,194.18,194.38,3948.0,194.2,194.88,194.18,194.38,3948.0
2025-02-21 09:50:00,194.61,195.37,194.58,195.37,10252.0,194.61,195.37,194.58,195.37,10252.0
2025-02-21 09:55:00,195.32,195.38,194.82,195.11,2386.0,195.32,195.38,194.82,195.11,2386.0
2025-02-21 10:00:00,194.56,194.56,193.66,194.12,5570.0,194.56,194.56,193.66,194.12,5570.0
2025-02-21 10:05:00,193.97,194.89,193.9,194.89,3774.0,193.97,194.89,193.9,194.89,3774.0
2025-02-21 10:10:00,195.02,195.24,194.6,194.85,2094.0,195.02,195.24,194.6,194.85,2094.0
2025-02-21 10:15:00,194.68,194.84,194.39,194.52,2426.0,194.68,194.84,194.39,194.52,2426.0
2025-02-21 10:20:00,194.72,195.24,194.53,195.23,11490.0,194.72,195.24,194.53,195.23,11490.0
2025-02-21 10:25:00,195.03,195.16,194.5,194.5,12777.0,195.03,195.16,194.5,194.5,12777.0
2025-02-21 10:30:00,194.5,194.88,194.39,194.4,2972.0,194.5,194.88,194.39,194.4,2972.0
2025-02-21 10:35:00,194.38,194.38,193.95,193.97,4565.0,194.38,194.38,193.95,193.97,4565.0
2025-02-21 10:40:00,193.97,193.97,193.62,193.63,1131.0,193.97,193.97,193.62,193.63,1131.0
2025-02-21 10:45:00,193.68,193.88,193.41,193.45,5382.0,193.68,193.88,193.41,193.45,5382.0
2025-02-21 10:50:00,193.19,193.47,193.19,193.41,2479.0,193.19,193.47,193.19,193.41,2479.0
2025-02-21 10:55:00,193.5,193.51,192.75,192.87,4253.0,193.5,193.51,192.75,192.87,4253.0
2025-02-21 11:00:00,193.0,193.19,192.74,193.02,2476.0,193.0,193.19,192.74,193.02,2476.0
2025-02-21 11:05:00,192.71,192.83,192.63,192.64,950.0,192.71,192.83,192.63,192.64,950.0
2025-02-21 11:10:00,192.58,193.08,192.43,192.99,3354.0,192.58,193.08,192.43,192.99,3354.0
2025-02-21 11:15:00,192.91,192.99,192.42,192.9,2756.0,192.91,192.99,192.42,192.9,2756.0
2025-02-21 11:20:00,192.91,192.91,192.7,192.73,2081.0,192.91,192.91,192.7,192.73,2081.0
2025-02-21 11:25:00,192.87,193.04,192.85,192.99,2744.0,192.87,193.04,192.85,192.99,2744.0
2025-02-21 11:30:00,193.04,193.04,192.62,192.78,9473.0,193.04,193.04,192.62,192.78,9473.0
2025-02-21 11:35:00,192.63,192.77,192.53,192.69,2663.0,192.63,192.77,192.53,192.69,2663.0
2025-02-21 11:40:00,192.69,192.69,192.6,192.69,600.0,192.69,192.69,192.6,192.69,600.0
2025-02-21 11:45:00,192.68,192.73,192.43,192.71,5275.0,192.68,192.73,192.43,192.71,5275.0
2025-02-21 11:50:00,192.61,192.62,192.3,192.36,5009.0,192.61,192.62,192.3,192.36,5009.0
2025-02-21 11:55:00,192.44,192.85,192.44,192.85,913.0,192.44,192.85,192.44,192.85,913.0
2025-02-21 12:00:00,192.88,192.92,192.66,192.78,1050.0,192.88,192.92,192.66,192.78,1050.0
2025-02-21 12:05:00,192.78,192.81,192.76,192.76,500.0,192.78,192.81,192.76,192.76,500.0
2025-02-21 12:10:00,192.8,192.91,192.67,192.86,3361.0,192.8,192.91,192.67,192.86,3361.0
2025-02-21 12:15:00,192.88,192.97,192.56,192.56,4266.0,192.88,192.97,192.56,192.56,4266.0
2025-02-21 12:20:00,192.45,192.73,192.45,192.67,1682.0,192.45,192.73,192.45,192.67,1682.0
2025-02-21 12:25:00,192.67,192.67,192.42,192.53,3994.0,192.67,192.67,192.42,192.53,3994.0
2025-02-21 12:30:00,192.53,192.54,192.34,192.41,1818.0,192.53,192.54,192.34,192.41,1818.0
2025-02-21 12:35:00,192.45,192.45,192.03,192.15,2991.0,192.45,192.45,192.03,192.15,2991.0
2025-02-21 12:40:00,192.15,192.42,192.14,192.28,2823.0,192.15,192.42,192.14,192.28,2823.0
2025-02-21 12:45:00,192.3,192.41,192.16,192.22,14737.0,192.3,192.41,192.16,192.22,14737.0
2025-02-21 12:50:00,192.2,192.2,191.84,191.92,2687.0,192.2,192.2,191.84,191.92,2687.0
2025-02-21 12:55:00,192.02,192.13,191.87,192.02,2166.0,192.02,192.13,191.87,192.02,2166.0
2025-02-21 13:00:00,192.03,192.2,191.92,191.92,3514.0,192.03,192.2,191.92,191.92,3514.0
2025-02-21 13:05:00,191.85,192.09,191.85,192.05,1300.0,191.85,192.09,191.85,192.05,1300.0
2025-02-21 13:10:00,191.99,192.19,191.87,192.19,2194.0,191.99,192.19,191.87,192.19,2194.0
2025-02-21 13:15:00,192.27,192.46,192.09,192.14,4879.0,192.27,192.46,192.09,192.14,4879.0
2025-02-21 13:20:00,191.99,192.25,191.99,192.11,1600.0,191.99,192.25,191.99,192.11,1600.0
2025-02-21 13:25:00,191.95,192.04,191.43,191.54,3568.0,191.95,192.04,191.43,191.54,3568.0
2025-02-21 13:30:00,191.44,191.55,191.24,191.55,1828.0,191.44,191.55,191.24,191.55,1828.0
2025-02-21 13:35:00,191.47,191.76,191.47,191.57,1210.0,191.47,191.76,191.47,191.57,1210.0
2025-02-21 13:40:00,191.57,191.57,191.23,191.23,2010.0,191.57,191.57,191.23,191.23,2010.0
2025-02-21 13:45:00,191.09,191.14,191.04,191.05,1300.0,191.09,191.14,191.04,191.05,1300.0
2025-02-21 13:50:00,191.08,191.22,191.0,191.15,1610.0,191.08,191.22,191.0,191.15,1610.0
2025-02-21 13:55:00,191.22,191.29,190.92,190.95,4579.0,191.22,191.29,190.92,190.95,4579.0
2025-02-21 14:00:00,190.96,191.3,190.88,190.88,3146.0,190.96,191.3,190.88,190.88,3146.0
2025-02-21 14:05:00,190.83,191.27,190.83,191.17,1213.0,190.83,191.27,190.83,191.17,1213.0
2025-02-21 14:10:00,190.98,191.51,190.98,191.4,4793.0,190.98,191.51,190.98,191.4,4793.0
2025-02-21 14:15:00,191.29,191.44,191.17,191.31,1843.0,191.29,191.44,191.17,191.31,1843.0
2025-02-21 14:20:00,191.27,191.27,190.99,191.24,7263.0,191.27,191.27,190.99,191.24,7263.0
2025-02-21 14:25:00,191.0,191.27,190.85,191.01,2795.0,191.0,191.27,190.85,191.01,2795.0
2025-02-21 14:30:00,191.03,191.34,191.03,191.26,3470.0,191.03,191.34,191.03,191.26,3470.0
2025-02-21 14:35:00,191.27,191.53,191.27,191.42,3683.0,191.27,191.53,191.27,191.42,3683.0
2025-02-21 14:40:00,191.4,191.76,191.22,191.76,3959.0,191.4,191.76,191.22,191.76,3959.0
2025-02-21 14:45:00,191.65,191.65,191.31,191.33,3821.0,191.65,191.65,191.31,191.33,3821.0
2025-02-21 14:50:00,191.41,191.72,191.41,191.48,3571.0,191.41,191.72,191.41,191.48,3571.0
2025-02-21 14:55:00,191.47,191.64,191.42,191.45,3846.0,191.47,191.64,191.42,191.45,3846.0
2025-02-21 15:00:00,191.35,191.45,191.14,191.14,3032.0,191.35,191.45,191.14,191.14,3032.0
2025-02-21 15:05:00,191.2,191.63,191.19,191.53,7925.0,191.2,191.63,191.19,191.53,7925.0
2025-02-21 15:10:00,191.4,191.46,191.03,191.28,4723.0,191.4,191.46,191.03,191.28,4723.0
2025-02-21 15:15:00,191.2,191.28,191.02,191.1,5268.0,191.2,191.28,191.02,191.1,5268.0
2025-02-21 15:20:00,191.09,191.44,191.07,191.44,5689.0,191.09,191.44,191.07,191.44,5689.0
2025-02-21 15:25:00,191.44,191.65,191.3,191.59,4778.0,191.44,191.65,191.3,191.59,4778.0
2025-02-21 15:30:00,191.59,191.72,191.53,191.55,8750.0,191.59,191.72,191.53,191.55,8750.0
2025-02-21 15:35:00,191.5,191.72,191.38,191.55,6953.0,191.5,191.72,191.38,191.55,6953.0
2025-02-21 15:40:00,191.53,191.83,191.53,191.75,8671.0,191.53,191.83,191.53,191.75,8671.0
2025-02-21 15:45:00,191.75,191.75,191.43,191.45,18245.0,191.75,191.75,191.43,191.45,18245.0
2025-02-21 15:50:00,191.54,191.62,191.12,191.19,21828.0,191.54,191.62,191.12,191.19,21828.0
2025-02-21 15:55:00,191.19,191.19,190.76,191.06,83957.0,191.19,191.19,190.76,191.06,83957.0
2025-02-24 09:30:00,192.29,194.16,191.76,191.76,47785.0,192.29,194.16,191.76,191.76,47785.0
2025-02-24 09:35:00,192.95,192.95,191.11,192.06,6173.0,192.95,192.95,191.11,192.06,6173.0
2025-02-24 09:40:00,192.16,193.82,192.16,193.82,3812.0,192.16,193.82,192.16,193.82,3812.0
2025-02-24 09:45:00,193.76,193.76,192.91,193.23,5755.0,193.76,193.76,192.91,193.23,5755.0
2025-02-24 09:50:00,193.27,193.85,193.19,193.62,11915.0,193.27,193.85,193.19,193.62,11915.0
2025-02-24 09:55:00,193.46,194.2,193.38,193.55,33331.0,193.46,194.2,193.38,193.55,33331.0
2025-02-24 10:00:00,193.17,193.47,192.51,192.81,7233.0,193.17,193.47,192.51,192.81,7233.0
2025-02-24 10:05:00,192.73,193.31,192.58,193.16,9707.0,192.73,193.31,192.58,193.16,9707.0
2025-02-24 10:10:00,193.1,193.62,192.91,193.14,10213.0,193.1,193.62,192.91,193.14,10213.0
2025-02-24 10:15:00,192.96,193.52,192.96,193.18,40130.0,192.96,193.52,192.96,193.18,40130.0
2025-02-24 10:20:00,193.27,194.29,193.24,194.06,45797.0,193.27,194.29,193.24,194.06,45797.0
2025-02-24 10:25:00,193.94,194.17,193.8,193.88,6258.0,193.94,194.17,193.8,193.88,6258.0
2025-02-24 10:30:00,193.82,194.11,193.67,194.11,3131.0,193.82,194.11,193.67,194.11,3131.0
2025-02-24 10:35:00,193.82,194.34,193.74,194.24,5549.0,193.82,194.34,193.74,194.24,5549.0
2025-02-24 10:40:00,194.13,194.65,193.96,194.56,17636.0,194.13,194.65,193.96,194.56,17636.0
2025-02-24 10:45:00,194.56,194.65,194.18,194.18,3942.0,194.56,194.65,194.18,194.18,3942.0
2025-02-24 10:50:00,194.34,194.34,193.88,194.08,4806.0,194.34,194.34,193.88,194.08,4806.0
2025-02-24 10:55:00,194.09,194.42,194.07,194.23,7140.0,194.09,194.42,194.07,194.23,7140.0
2025-02-24 11:00:00,194.18,194.5,193.89,194.34,4063.0,194.18,194.5,193.89,194.34,4063.0
2025-02-24 11:05:00,194.5,194.55,194.18,194.27,7045.0,194.5,194.55,194.18,194.27,7045.0
2025-02-24 11:10:00,194.21,194.52,194.21,194.52,8541.0,194.21,194.52,194.21,194.52,8541.0
2025-02-24 11:15:00,194.52,194.65,194.32,194.65,5314.0,194.52,194.65,194.32,194.65,5314.0
2025-02-24 11:20:00,194.65,195.05,194.65,195.02,12193.0,194.65,195.05,194.65,195.02,12193.0
2025-02-24 11:25:00,194.81,195.12,194.81,195.09,7506.0,194.81,195.12,194.81,195.09,7506.0
2025-02-24 11:30:00,195.07,195.49,195.07,195.13,7363.0,195.07,195.49,195.07,195.13,7363.0
2025-02-24 11:35:00,195.21,195.21,194.87,194.87,3003.0,195.21,195.21,194.87,194.87,3003.0
2025-02-24 11:40:00,194.76,194.88,194.34,194.34,3283.0,194.76,194.88,194.34,194.34,3283.0
2025-02-24 11:45:00,194.35,195.4,194.28,195.2,11722.0,194.35,195.4,194.28,195.2,11722.0
2025-02-24 11:50:00,195.11,195.4,195.02,195.2,2289.0,195.11,195.4,195.02,195.2,2289.0
2025-02-24 11:55:00,195.22,195.32,195.01,195.01,4516.0,195.22,195.32,195.01,195.01,4516.0
2025-02-24 12:00:00,194.95,195.11,194.85,195.05,3302.0,194.95,195.11,194.85,195.05,3302.0
2025-02-24 12:05:00,195.0,195.22,195.0,195.11,3587.0,195.0,195.22,195.0,195.11,3587.0
2025-02-24 12:10:00,195.11,195.22,194.7,194.76,4290.0,195.11,195.22,194.7,194.76,4290.0
2025-02-24 12:15:00,194.89,195.22,194.73,195.11,8000.0,194.89,195.22,194.73,195.11,8000.0
2025-02-24 12:20:00,195.11,195.22,194.89,195.15,10749.0,195.11,195.22,194.89,195.15,10749.0
2025-02-24 12:25:00,195.15,195.34,195.04,195.13,3779.0,195.15,195.34,195.04,195.13,3779.0
2025-02-24 12:30:00,195.13,195.25,194.92,194.99,5635.0,195.13,195.25,194.92,194.99,5635.0
2025-02-24 12:35:00,194.89,195.39,194.87,195.39,9544.0,194.89,195.39,194.87,195.39,9544.0
2025-02-24 12:40:00,195.39,195.41,195.14,195.27,2900.0,195.39,195.41,195.14,195.27,2900.0
2025-02-24 12:45:00,195.28,195.37,194.81,194.81,4479.0,195.28,195.37,194.81,194.81,4479.0
2025-02-24 12:50:00,194.93,195.07,194.74,194.74,2970.0,194.93,195.07,194.74,194.74,2970.0
2025-02-24 12:55:00,194.87,195.09,194.82,194.82,13193.0,194.87,195.09,194.82,194.82,13193.0
2025-02-24 13:00:00,194.84,194.88,194.68,194.78,3130.0,194.84,194.88,194.68,194.78,3130.0
2025-02-24 13:05:00,194.78,194.82,194.26,194.34,8396.0,194.78,194.82,194.26,194.34,8396.0
2025-02-24 13:10:00,194.34,194.49,193.81,193.99,24021.0,194.34,194.49,193.81,193.99,24021.0
2025-02-24 13:15:00,194.06,194.53,193.98,194.41,39983.0,194.06,194.53,193.98,194.41,39983.0
2025-02-24 13:20:00,194.41,194.41,194.28,194.38,4675.0,194.41,194.41,194.28,194.38,4675.0
2025-02-24 13:25:00,194.39,194.39,193.97,193.99,32333.0,194.39,194.39,193.97,193.99,32333.0
2025-02-24 13:30:00,193.99,194.16,193.73,193.9,28683.0,193.99,194.16,193.73,193.9,28683.0
2025-02-24 13:35:00,193.79,193.98,193.74,193.74,8388.0,193.79,193.98,193.74,193.74,8388.0
2025-02-24 13:40:00,193.74,193.74,193.55,193.56,1560.0,193.74,193.74,193.55,193.56,1560.0
2025-02-24 13:45:00,193.48,193.48,193.24,193.34,2387.0,193.48,193.48,193.24,193.34,2387.0
2025-02-24 13:50:00,193.24,193.6,193.24,193.35,4171.0,193.24,193.6,193.24,193.35,4171.0
2025-02-24 13:55:00,193.48,193.49,193.28,193.34,4531.0,193.48,193.49,193.28,193.34,4531.0
2025-02-24 14:00:00,193.38,193.52,193.32,193.37,10559.0,193.38,193.52,193.32,193.37,10559.0
2025-02-24 14:05:00,193.27,193.47,193.2,193.46,7148.0,193.27,193.47,193.2,193.46,7148.0
2025-02-24 14:10:00,193.42,193.42,193.19,193.19,1804.0,193.42,193.42,193.19,193.19,1804.0
2025-02-24 14:15:00,193.19,193.3,193.06,193.06,5070.0,193.19,193.3,193.06,193.06,5070.0
2025-02-24 14:20:00,192.96,193.11,192.82,193.05,4342.0,192.96,193.11,192.82,193.05,4342.0
2025-02-24 14:25:00,193.22,193.48,193.05,193.35,30687.0,193.22,193.48,193.05,193.35,30687.0
2025-02-24 14:30:00,193.29,193.54,193.26,193.43,4278.0,193.29,193.54,193.26,193.43,4278.0
2025-02-24 14:35:00,193.46,193.47,193.21,193.33,4923.0,193.46,193.47,193.21,193.33,4923.0
2025-02-24 14:40:00,193.33,193.33,192.82,193.08,8416.0,193.33,193.33,192.82,193.08,8416.0
2025-02-24 14:45:00,193.15,193.17,193.0,193.11,2928.0,193.15,193.17,193.0,193.11,2928.0
2025-02-24 14:50:00,193.07,193.3,193.03,193.17,4346.0,193.07,193.3,193.03,193.17,4346.0
2025-02-24 14:55:00,193.1,193.94,193.02,193.81,41798.0,193.1,193.94,193.02,193.81,41798.0
2025-02-24 15:00:00,193.88,193.95,193.68,193.95,5302.0,193.88,193.95,193.68,193.95,5302.0
2025-02-24 15:05:00,194.02,194.4,193.99,194.34,5974.0,194.02,194.4,193.99,194.34,5974.0
2025-02-24 15:10:00,194.19,194.29,194.11,194.23,11043.0,194.19,194.29,194.11,194.23,11043.0
2025-02-24 15:15:00,194.32,194.79,194.32,194.7,7737.0,194.32,194.79,194.32,194.7,7737.0
2025-02-24 15:20:00,194.72,195.05,194.54,194.59,8617.0,194.72,195.05,194.54,194.59,8617.0
2025-02-24 15:25:00,194.57,194.6,194.32,194.49,4656.0,194.57,194.6,194.32,194.49,4656.0
2025-02-24 15:30:00,194.48,194.96,194.47,194.87,5993.0,194.48,194.96,194.47,194.87,5993.0
2025-02-24 15:35:00,194.94,195.0,194.85,194.97,10945.0,194.94,195.0,194.85,194.97,10945.0
2025-02-24 15:40:00,194.9,195.0,194.54,194.54,21239.0,194.9,195.0,194.54,194.54,21239.0
2025-02-24 15:45:00,194.55,194.87,194.54,194.81,14948.0,194.55,194.87,194.54,194.81,14948.0
2025-02-24 15:50:00,194.75,194.78,194.17,194.22,30520.0,194.75,194.78,194.17,194.22,30520.0
2025-02-24 15:55:00,194.22,194.78,194.14,194.75,149464.0,194.22,194.78,194.14,194.75,149464.0
2025-02-25 09:30:00,195.69,195.69,192.5,193.1,25757.0,195.69,195.69,192.5,193.1,25757.0
2025-02-25 09:35:00,192.6,193.47,191.51,191.84,15148.0,192.6,193.47,191.51,191.84,15148.0
2025-02-25 09:40:00,191.83,192.64,191.61,192.24,23807.0,191.83,192.64,191.61,192.24,23807.0
2025-02-25 09:45:00,192.38,192.83,192.15,192.83,11355.0,192.38,192.83,192.15,192.83,11355.0
2025-02-25 09:50:00,192.52,192.91,191.88,192.05,14651.0,192.52,192.91,191.88,192.05,14651.0
2025-02-25 09:55:00,192.03,192.32,191.37,192.0,33431.0,192.03,192.32,191.37,192.0,33431.0
2025-02-25 10:00:00,191.97,192.95,191.87,192.58,5628.0,191.97,192.95,191.87,192.58,5628.0
2025-02-25 10:05:00,192.72,193.3,191.79,192.0,7711.0,192.72,193.3,191.79,192.0,7711.0
2025-02-25 10:10:00,191.8,193.1,191.8,192.77,14686.0,191.8,193.1,191.8,192.77,14686.0
2025-02-25 10:15:00,192.94,193.58,192.46,193.34,16970.0,192.94,193.58,192.46,193.34,16970.0
2025-02-25 10:20:00,193.35,193.79,192.97,193.52,11570.0,193.35,193.79,192.97,193.52,11570.0
2025-02-25 10:25:00,193.3,193.83,193.22,193.77,10085.0,193.3,193.83,193.22,193.77,10085.0
2025-02-25 10:30:00,193.79,193.79,192.89,192.9,6289.0,193.79,193.79,192.89,192.9,6289.0
2025-02-25 10:35:00,193.27,193.31,192.39,192.72,4994.0,193.27,193.31,192.39,192.72,4994.0
2025-02-25 10:40:00,192.61,193.13,192.46,192.95,17028.0,192.61,193.13,192.46,192.95,17028.0
2025-02-25 10:45:00,192.82,193.3,192.7,192.81,9728.0,192.82,193.3,192.7,192.81,9728.0
2025-02-25 10:50:00,192.79,193.19,192.65,193.16,5182.0,192.79,193.19,192.65,193.16,5182.0
2025-02-25 10:55:00,193.2,193.45,192.93,193.08,4473.0,193.2,193.45,192.93,193.08,4473.0
2025-02-25 11:00:00,193.06,193.06,192.35,192.57,6179.0,193.06,193.06,192.35,192.57,6179.0
2025-02-25 11:05:00,192.63,192.96,192.6,192.76,12042.0,192.63,192.96,192.6,192.76,12042.0
2025-02-25 11:10:00,192.65,192.93,192.65,192.76,2830.0,192.65,192.93,192.65,192.76,2830.0
2025-02-25 11:15:00,193.0,193.01,192.56,192.56,5966.0,193.0,193.01,192.56,192.56,5966.0
2025-02-25 11:20:00,192.5,192.74,192.5,192.63,4489.0,192.5,192.74,192.5,192.63,4489.0
2025-02-25 11:25:00,192.62,192.62,191.94,192.11,4036.0,192.62,192.62,191.94,192.11,4036.0
2025-02-25 11:30:00,191.94,192.01,191.51,191.83,4212.0,191.94,192.01,191.51,191.83,4212.0
2025-02-25 11:35:00,191.75,192.08,191.65,192.08,2358.0,191.75,192.08,191.65,192.08,2358.0
2025-02-25 11:40:00,192.03,192.12,191.58,191.77,5624.0,192.03,192.12,191.58,191.77,5624.0
2025-02-25 11:45:00,191.9,192.09,191.64,191.97,13865.0,191.9,192.09,191.64,191.97,13865.0
2025-02-25 11:50:00,192.11,192.25,191.8,191.8,4232.0,192.11,192.25,191.8,191.8,4232.0
2025-02-25 11:55:00,191.79,192.66,191.76,191.95,10172.0,191.79,192.66,191.76,191.95,10172.0
2025-02-25 12:00:00,192.17,192.4,191.68,191.71,5673.0,192.17,192.4,191.68,191.71,5673.0
2025-02-25 12:05:00,191.84,192.21,191.72,192.1,14751.0,191.84,192.21,191.72,192.1,14751.0
2025-02-25 12:10:00,192.25,192.44,191.94,191.94,6124.0,192.25,192.44,191.94,191.94,6124.0
2025-02-25 12:15:00,191.92,192.21,191.91,192.06,2442.0,191.92,192.21,191.91,192.06,2442.0
2025-02-25 12:20:00,191.99,192.05,191.8,192.03,3700.0,191.99,192.05,191.8,192.03,3700.0
2025-02-25 12:25:00,191.96,192.24,191.84,192.19,2990.0,191.96,192.24,191.84,192.19,2990.0
2025-02-25 12:30:00,192.26,192.6,192.25,192.3,5918.0,192.26,192.6,192.25,192.3,5918.0
2025-02-25 12:35:00,192.3,192.55,192.3,192.46,2873.0,192.3,192.55,192.3,192.46,2873.0
2025-02-25 12:40:00,192.3,192.59,192.3,192.5,3590.0,192.3,192.59,192.3,192.5,3590.0
2025-02-25 12:45:00,192.44,192.55,192.41,192.48,3525.0,192.44,192.55,192.41,192.48,3525.0
2025-02-25 12:50:00,192.58,192.59,192.16,192.27,3823.0,192.58,192.59,192.16,192.27,3823.0
2025-02-25 12:55:00,192.36,192.36,192.08,192.3,2502.0,192.36,192.36,192.08,192.3,2502.0
2025-02-25 13:00:00,192.4,192.54,192.34,192.48,3648.0,192.4,192.54,192.34,192.48,3648.0
2025-02-25 13:05:00,192.48,192.73,192.47,192.73,5860.0,192.48,192.73,192.47,192.73,5860.0
2025-02-25 13:10:00,192.5,192.51,192.08,192.16,4009.0,192.5,192.51,192.08,192.16,4009.0
2025-02-25 13:15:00,192.13,192.34,192.06,192.15,2646.0,192.13,192.34,192.06,192.15,2646.0
2025-02-25 13:20:00,192.03,192.16,191.9,191.98,2174.0,192.03,192.16,191.9,191.98,2174.0
2025-02-25 13:25:00,191.99,191.99,191.72,191.9,7485.0,191.99,191.99,191.72,191.9,7485.0
2025-02-25 13:30:00,191.9,191.99,191.77,191.93,6833.0,191.9,191.99,191.77,191.93,6833.0
2025-02-25 13:35:00,191.93,192.19,191.85,192.11,4541.0,191.93,192.19,191.85,192.11,4541.0
2025-02-25 13:40:00,192.24,192.25,192.01,192.16,1406.0,192.24,192.25,192.01,192.16,1406.0
2025-02-25 13:45:00,192.24,192.38,192.16,192.28,1670.0,192.24,192.38,192.16,192.28,1670.0
2025-02-25 13:50:00,192.17,192.44,192.06,192.39,4698.0,192.17,192.44,192.06,192.39,4698.0
2025-02-25 13:55:00,192.38,192.38,191.94,191.94,1824.0,192.38,192.38,191.94,191.94,1824.0
2025-02-25 14:00:00,191.9,192.25,191.9,191.91,6020.0,191.9,192.25,191.9,191.91,6020.0
2025-02-25 14:05:00,191.93,192.07,191.71,191.87,6373.0,191.93,192.07,191.71,191.87,6373.0
2025-02-25 14:10:00,191.76,191.94,191.48,191.48,5708.0,191.76,191.94,191.48,191.48,5708.0
2025-02-25 14:15:00,191.58,191.58,190.65,190.97,74877.0,191.58,191.58,190.65,190.97,74877.0
2025-02-25 14:20:00,190.97,191.23,190.82,190.93,10062.0,190.97,191.23,190.82,190.93,10062.0
2025-02-25 14:25:00,190.99,191.14,190.78,190.82,5801.0,190.99,191.14,190.78,190.82,5801.0
2025-02-25 14:30:00,190.94,191.64,190.87,191.52,10774.0,190.94,191.64,190.87,191.52,10774.0
2025-02-25 14:35:00,191.56,191.95,191.22,191.95,23503.0,191.56,191.95,191.22,191.95,23503.0
2025-02-25 14:40:00,191.82,191.83,190.97,191.58,31139.0,191.82,191.83,190.97,191.58,31139.0
2025-02-25 14:45:00,191.78,191.99,191.38,191.91,6720.0,191.78,191.99,191.38,191.91,6720.0
2025-02-25 14:50:00,191.92,191.93,191.67,191.73,4375.0,191.92,191.93,191.67,191.73,4375.0
2025-02-25 14:55:00,191.72,192.03,191.72,191.85,4240.0,191.72,192.03,191.72,191.85,4240.0
2025-02-25 15:00:00,191.89,192.03,191.61,191.89,24070.0,191.89,192.03,191.61,191.89,24070.0
2025-02-25 15:05:00,191.87,191.89,191.12,191.16,8432.0,191.87,191.89,191.12,191.16,8432.0
2025-02-25 15:10:00,191.06,191.26,190.98,191.09,6316.0,191.06,191.26,190.98,191.09,6316.0
2025-02-25 15:15:00,191.14,191.66,191.08,191.53,4872.0,191.14,191.66,191.08,191.53,4872.0
2025-02-25 15:20:00,191.62,191.99,191.53,191.82,9396.0,191.62,191.99,191.53,191.82,9396.0
2025-02-25 15:25:00,191.93,192.15,191.83,191.86,10684.0,191.93,192.15,191.83,191.86,10684.0
2025-02-25 15:30:00,191.87,191.95,191.67,191.81,15067.0,191.87,191.95,191.67,191.81,15067.0
2025-02-25 15:35:00,191.81,191.85,191.26,191.26,12888.0,191.81,191.85,191.26,191.26,12888.0
2025-02-25 15:40:00,191.24,191.27,190.86,191.11,19647.0,191.24,191.27,190.86,191.11,19647.0
2025-02-25 15:45:00,191.04,191.55,191.04,191.49,25173.0,191.04,191.55,191.04,191.49,25173.0
2025-02-25 15:50:00,191.52,191.74,190.77,190.88,44422.0,191.52,191.74,190.77,190.88,44422.0
2025-02-25 15:55:00,190.98,191.05,190.24,191.0,350056.0,190.98,191.05,190.24,191.0,350056.0
2025-02-26 09:30:00,191.11,191.24,189.71,190.93,56209.0,191.11,191.24,189.71,190.93,56209.0
2025-02-26 09:35:00,190.93,191.25,189.71,191.11,20110.0,190.93,191.25,189.71,191.11,20110.0
2025-02-26 09:40:00,190.98,191.4,190.82,191.4,17564.0,190.98,191.4,190.82,191.4,17564.0
2025-02-26 09:45:00,191.14,192.02,190.82,192.02,24181.0,191.14,192.02,190.82,192.02,24181.0
2025-02-26 09:50:00,192.19,192.39,190.93,191.37,29834.0,192.19,192.39,190.93,191.37,29834.0
2025-02-26 09:55:00,191.22,191.44,190.94,191.21,9298.0,191.22,191.44,190.94,191.21,9298.0
2025-02-26 10:00:00,191.06,191.56,190.92,191.51,5657.0,191.06,191.56,190.92,191.51,5657.0
2025-02-26 10:05:00,191.58,192.15,191.52,192.03,10381.0,191.58,192.15,191.52,192.03,10381.0
2025-02-26 10:10:00,192.02,192.76,191.79,192.62,9028.0,192.02,192.76,191.79,192.62,9028.0
2025-02-26 10:15:00,192.56,192.64,192.27,192.52,5475.0,192.56,192.64,192.27,192.52,5475.0
2025-02-26 10:20:00,192.49,193.02,192.28,192.93,13819.0,192.49,193.02,192.28,192.93,13819.0
2025-02-26 10:25:00,192.76,192.76,192.06,192.54,6999.0,192.76,192.76,192.06,192.54,6999.0
2025-02-26 10:30:00,192.54,192.79,192.25,192.4,4251.0,192.54,192.79,192.25,192.4,4251.0
2025-02-26 10:35:00,192.1,192.4,191.75,192.19,10944.0,192.1,192.4,191.75,192.19,10944.0
2025-02-26 10:40:00,191.99,192.56,191.97,192.55,5109.0,191.99,192.56,191.97,192.55,5109.0
2025-02-26 10:45:00,192.56,192.64,192.43,192.59,3921.0,192.56,192.64,192.43,192.59,3921.0
2025-02-26 10:50:00,192.52,192.65,192.46,192.52,5009.0,192.52,192.65,192.46,192.52,5009.0
2025-02-26 10:55:00,192.45,192.45,191.98,191.98,8156.0,192.45,192.45,191.98,191.98,8156.0
2025-02-26 11:00:00,191.98,192.42,191.98,192.35,3075.0,191.98,192.42,191.98,192.35,3075.0
2025-02-26 11:05:00,192.35,192.62,192.18,192.53,7629.0,192.35,192.62,192.18,192.53,7629.0
2025-02-26 11:10:00,192.52,192.52,191.96,191.97,3094.0,192.52,192.52,191.96,191.97,3094.0
2025-02-26 11:15:00,191.98,192.57,191.98,192.27,4213.0,191.98,192.57,191.98,192.27,4213.0
2025-02-26 11:20:00,192.16,192.4,192.0,192.4,5911.0,192.16,192.4,192.0,192.4,5911.0
2025-02-26 11:25:00,192.4,192.4,192.11,192.11,2098.0,192.4,192.4,192.11,192.11,2098.0
2025-02-26 11:30:00,192.11,192.17,191.98,192.0,16374.0,192.11,192.17,191.98,192.0,16374.0
2025-02-26 11:35:00,192.04,192.5,192.04,192.43,24044.0,192.04,192.5,192.04,192.43,24044.0
2025-02-26 11:40:00,192.43,192.43,192.01,192.13,2836.0,192.43,192.43,192.01,192.13,2836.0
2025-02-26 11:45:00,192.03,192.4,192.03,192.28,2908.0,192.03,192.4,192.03,192.28,2908.0
2025-02-26 11:50:00,192.21,192.22,191.8,191.8,5606.0,192.21,192.22,191.8,191.8,5606.0
2025-02-26 11:55:00,191.8,191.84,191.26,191.45,4836.0,191.8,191.84,191.26,191.45,4836.0
2025-02-26 12:00:00,191.24,192.03,191.2,191.97,9890.0,191.24,192.03,191.2,191.97,9890.0
2025-02-26 12:05:00,191.88,192.03,191.72,191.8,7189.0,191.88,192.03,191.72,191.8,7189.0
2025-02-26 12:10:00,191.84,192.02,191.82,192.02,1354.0,191.84,192.02,191.82,192.02,1354.0
2025-02-26 12:15:00,192.0,192.12,191.79,191.82,3561.0,192.0,192.12,191.79,191.82,3561.0
2025-02-26 12:20:00,191.82,191.99,191.68,191.9,3030.0,191.82,191.99,191.68,191.9,3030.0
2025-02-26 12:25:00,191.81,192.0,191.71,191.96,2333.0,191.81,192.0,191.71,191.96,2333.0
2025-02-26 12:30:00,192.07,192.13,191.48,191.55,8336.0,192.07,192.13,191.48,191.55,8336.0
2025-02-26 12:35:00,191.54,191.64,191.22,191.58,3103.0,191.54,191.64,191.22,191.58,3103.0
2025-02-26 12:40:00,191.28,191.43,191.18,191.43,3605.0,191.28,191.43,191.18,191.43,3605.0
2025-02-26 12:45:00,191.34,191.35,191.29,191.34,1679.0,191.34,191.35,191.29,191.34,1679.0
2025-02-26 12:50:00,191.17,191.18,190.8,190.96,2978.0,191.17,191.18,190.8,190.96,2978.0
2025-02-26 12:55:00,190.92,190.92,190.53,190.72,4685.0,190.92,190.92,190.53,190.72,4685.0
2025-02-26 13:00:00,190.75,190.75,190.56,190.71,1192.0,190.75,190.75,190.56,190.71,1192.0
2025-02-26 13:05:00,190.81,190.85,190.71,190.84,3389.0,190.81,190.85,190.71,190.84,3389.0
2025-02-26 13:10:00,191.0,191.13,190.81,191.13,3987.0,191.0,191.13,190.81,191.13,3987.0
2025-02-26 13:15:00,191.05,191.05,190.75,190.81,5643.0,191.05,191.05,190.75,190.81,5643.0
2025-02-26 13:20:00,190.9,191.05,190.83,190.98,1316.0,190.9,191.05,190.83,190.98,1316.0
2025-02-26 13:25:00,190.88,190.95,190.55,190.55,4462.0,190.88,190.95,190.55,190.55,4462.0
2025-02-26 13:30:00,190.35,190.72,190.35,190.67,1951.0,190.35,190.72,190.35,190.67,1951.0
2025-02-26 13:35:00,190.61,190.66,190.22,190.22,3345.0,190.61,190.66,190.22,190.22,3345.0
2025-02-26 13:40:00,190.07,190.22,189.96,189.96,5373.0,190.07,190.22,189.96,189.96,5373.0
2025-02-26 13:45:00,189.93,189.94,189.77,189.77,650.0,189.93,189.94,189.77,189.77,650.0
2025-02-26 13:50:00,189.73,189.86,189.22,189.49,9263.0,189.73,189.86,189.22,189.49,9263.0
2025-02-26 13:55:00,189.39,189.42,189.08,189.22,11431.0,189.39,189.42,189.08,189.22,11431.0
2025-02-26 14:00:00,189.24,189.73,189.24,189.48,3578.0,189.24,189.73,189.24,189.48,3578.0
2025-02-26 14:05:00,189.4,189.62,189.39,189.47,1703.0,189.4,189.62,189.39,189.47,1703.0
2025-02-26 14:10:00,189.48,189.5,189.27,189.27,2800.0,189.48,189.5,189.27,189.27,2800.0
2025-02-26 14:15:00,189.27,189.91,189.27,189.91,4104.0,189.27,189.91,189.27,189.91,4104.0
2025-02-26 14:20:00,189.89,190.19,189.76,190.08,3700.0,189.89,190.19,189.76,190.08,3700.0
2025-02-26 14:25:00,190.09,190.25,189.95,189.95,3029.0,190.09,190.25,189.95,189.95,3029.0
2025-02-26 14:30:00,189.99,190.3,189.99,190.3,2119.0,189.99,190.3,189.99,190.3,2119.0
2025-02-26 14:35:00,190.25,190.3,189.97,189.99,2580.0,190.25,190.3,189.97,189.99,2580.0
2025-02-26 14:40:00,189.99,190.48,189.99,190.4,4071.0,189.99,190.48,189.99,190.4,4071.0
2025-02-26 14:45:00,190.49,190.49,190.17,190.25,2141.0,190.49,190.49,190.17,190.25,2141.0
2025-02-26 14:50:00,190.23,190.25,189.96,190.07,7155.0,190.23,190.25,189.96,190.07,7155.0
2025-02-26 14:55:00,189.93,190.06,189.74,189.75,4269.0,189.93,190.06,189.74,189.75,4269.0
2025-02-26 15:00:00,189.76,190.0,189.63,189.65,3575.0,189.76,190.0,189.63,189.65,3575.0
2025-02-26 15:05:00,189.63,189.82,189.62,189.63,1588.0,189.63,189.82,189.62,189.63,1588.0
2025-02-26 15:10:00,189.65,190.08,189.65,189.94,12094.0,189.65,190.08,189.65,189.94,12094.0
2025-02-26 15:15:00,189.99,189.99,189.61,189.72,4149.0,189.99,189.99,189.61,189.72,4149.0
2025-02-26 15:20:00,189.61,189.98,189.61,189.91,4200.0,189.61,189.98,189.61,189.91,4200.0
2025-02-26 15:25:00,189.91,190.02,189.71,189.8,9613.0,189.91,190.02,189.71,189.8,9613.0
2025-02-26 15:30:00,189.72,190.07,189.7,189.84,5564.0,189.72,190.07,189.7,189.84,5564.0
2025-02-26 15:35:00,189.9,190.48,189.87,190.34,8347.0,189.9,190.48,189.87,190.34,8347.0
2025-02-26 15:40:00,190.34,190.94,190.22,190.73,10965.0,190.34,190.94,190.22,190.73,10965.0
2025-02-26 15:45:00,190.76,190.99,190.67,190.92,13190.0,190.76,190.99,190.67,190.92,13190.0
2025-02-26 15:50:00,191.0,191.2,190.33,190.56,34589.0,191.0,191.2,190.33,190.56,34589.0
2025-02-26 15:55:00,190.56,191.06,190.38,190.82,113468.0,190.56,191.06,190.38,190.82,113468.0
2025-02-27 09:30:00,189.48,190.54,188.95,188.95,17118.0,189.48,190.54,188.95,188.95,17118.0
2025-02-27 09:35:00,188.95,189.47,184.66,185.34,35159.0,188.95,189.47,184.66,185.34,35159.0
2025-02-27 09:40:00,185.56,186.01,185.24,185.95,8663.0,185.56,186.01,185.24,185.95,8663.0
2025-02-27 09:45:00,186.2,188.27,186.09,188.21,9977.0,186.2,188.27,186.09,188.21,9977.0
2025-02-27 09:50:00,188.22,189.11,187.74,189.11,6818.0,188.22,189.11,187.74,189.11,6818.0
2025-02-27 09:55:00,189.32,189.55,188.81,189.16,5320.0,189.32,189.55,188.81,189.16,5320.0
2025-02-27 10:00:00,189.3,189.32,188.41,188.66,10374.0,189.3,189.32,188.41,188.66,10374.0
2025-02-27 10:05:00,188.85,189.03,188.59,188.66,4828.0,188.85,189.03,188.59,188.66,4828.0
2025-02-27 10:10:00,188.67,188.85,188.47,188.75,7027.0,188.67,188.85,188.47,188.75,7027.0
2025-02-27 10:15:00,188.7,189.02,188.36,189.02,7461.0,188.7,189.02,188.36,189.02,7461.0
2025-02-27 10:20:00,189.02,189.61,188.77,189.5,4933.0,189.02,189.61,188.77,189.5,4933.0
2025-02-27 10:25:00,189.49,189.49,188.6,188.74,4662.0,189.49,189.49,188.6,188.74,4662.0
2025-02-27 10:30:00,188.46,188.76,188.27,188.49,3840.0,188.46,188.76,188.27,188.49,3840.0
2025-02-27 10:35:00,188.15,188.52,187.91,188.5,4338.0,188.15,188.52,187.91,188.5,4338.0
2025-02-27 10:40:00,188.34,188.7,188.24,188.69,4600.0,188.34,188.7,188.24,188.69,4600.0
2025-02-27 10:45:00,188.57,188.78,188.46,188.5,5924.0,188.57,188.78,188.46,188.5,5924.0
2025-02-27 10:50:00,188.46,188.47,187.56,188.02,5317.0,188.46,188.47,187.56,188.02,5317.0
2025-02-27 10:55:00,187.94,188.11,187.91,188.06,2307.0,187.94,188.11,187.91,188.06,2307.0
2025-02-27 11:00:00,187.79,188.56,187.79,188.37,5951.0,187.79,188.56,187.79,188.37,5951.0
2025-02-27 11:05:00,188.38,188.39,187.76,187.88,2300.0,188.38,188.39,187.76,187.88,2300.0
2025-02-27 11:10:00,187.9,188.0,187.51,187.71,4615.0,187.9,188.0,187.51,187.71,4615.0
2025-02-27 11:15:00,187.92,188.2,187.84,188.01,4486.0,187.92,188.2,187.84,188.01,4486.0
2025-02-27 11:20:00,187.93,188.0,187.58,188.0,2374.0,187.93,188.0,187.58,188.0,2374.0
2025-02-27 11:25:00,187.81,187.9,187.36,187.6,3637.0,187.81,187.9,187.36,187.6,3637.0
2025-02-27 11:30:00,187.72,188.22,187.68,188.2,4600.0,187.72,188.22,187.68,188.2,4600.0
2025-02-27 11:35:00,188.15,188.15,187.91,188.05,1352.0,188.15,188.15,187.91,188.05,1352.0
2025-02-27 11:40:00,188.11,188.11,187.9,187.91,1295.0,188.11,188.11,187.9,187.91,1295.0
2025-02-27 11:45:00,188.01,188.04,187.8,187.8,3121.0,188.01,188.04,187.8,187.8,3121.0
2025-02-27 11:50:00,187.77,187.91,187.73,187.73,3199.0,187.77,187.91,187.73,187.73,3199.0
2025-02-27 11:55:00,187.68,187.68,187.38,187.58,1999.0,187.68,187.68,187.38,187.58,1999.0
2025-02-27 12:00:00,187.51,187.83,187.51,187.8,4703.0,187.51,187.83,187.51,187.8,4703.0
2025-02-27 12:05:00,187.85,187.85,187.34,187.45,2805.0,187.85,187.85,187.34,187.45,2805.0
2025-02-27 12:10:00,187.42,187.44,187.29,187.43,1868.0,187.42,187.44,187.29,187.43,1868.0
2025-02-27 12:15:00,187.3,187.3,187.15,187.27,1500.0,187.3,187.3,187.15,187.27,1500.0
2025-02-27 12:20:00,187.06,187.42,187.0,187.42,7180.0,187.06,187.42,187.0,187.42,7180.0
2025-02-27 12:25:00,187.48,187.85,187.37,187.79,6961.0,187.48,187.85,187.37,187.79,6961.0
2025-02-27 12:30:00,187.79,188.04,187.79,187.92,2818.0,187.79,188.04,187.79,187.92,2818.0
2025-02-27 12:35:00,188.05,188.08,187.8,187.91,6976.0,188.05,188.08,187.8,187.91,6976.0
2025-02-27 12:40:00,188.0,188.0,187.5,187.68,4860.0,188.0,188.0,187.5,187.68,4860.0
2025-02-27 12:45:00,187.65,187.87,187.53,187.6,3165.0,187.65,187.87,187.53,187.6,3165.0
2025-02-27 12:50:00,187.43,187.87,187.35,187.82,4634.0,187.43,187.87,187.35,187.82,4634.0
2025-02-27 12:55:00,187.83,187.94,187.74,187.82,2692.0,187.83,187.94,187.74,187.82,2692.0
2025-02-27 13:00:00,187.9,188.07,187.87,188.04,5513.0,187.9,188.07,187.87,188.04,5513.0
2025-02-27 13:05:00,188.04,188.04,187.76,187.76,2750.0,188.04,188.04,187.76,187.76,2750.0
2025-02-27 13:10:00,187.78,187.86,187.69,187.78,3581.0,187.78,187.86,187.69,187.78,3581.0
2025-02-27 13:15:00,187.77,187.88,187.61,187.67,2566.0,187.77,187.88,187.61,187.67,2566.0
2025-02-27 13:20:00,187.77,187.77,187.59,187.64,3447.0,187.77,187.77,187.59,187.64,3447.0
2025-02-27 13:25:00,187.77,187.77,187.18,187.29,10789.0,187.77,187.77,187.18,187.29,10789.0
2025-02-27 13:30:00,187.18,187.51,187.18,187.42,5979.0,187.18,187.51,187.18,187.42,5979.0
2025-02-27 13:35:00,187.25,187.82,187.25,187.79,8620.0,187.25,187.82,187.25,187.79,8620.0
2025-02-27 13:40:00,187.83,187.95,187.66,187.67,4111.0,187.83,187.95,187.66,187.67,4111.0
2025-02-27 13:45:00,187.62,187.74,187.56,187.74,1760.0,187.62,187.74,187.56,187.74,1760.0
2025-02-27 13:50:00,187.86,187.96,187.73,187.81,3764.0,187.86,187.96,187.73,187.81,3764.0
2025-02-27 13:55:00,187.82,188.06,187.73,187.92,6611.0,187.82,188.06,187.73,187.92,6611.0
2025-02-27 14:00:00,187.94,188.34,187.93,188.34,1565.0,187.94,188.34,187.93,188.34,1565.0
2025-02-27 14:05:00,188.2,188.26,188.03,188.1,8810.0,188.2,188.26,188.03,188.1,8810.0
2025-02-27 14:10:00,187.95,188.2,187.83,187.97,4417.0,187.95,188.2,187.83,187.97,4417.0
2025-02-27 14:15:00,188.03,188.17,187.89,187.89,3055.0,188.03,188.17,187.89,187.89,3055.0
2025-02-27 14:20:00,187.93,188.05,187.88,187.96,2707.0,187.93,188.05,187.88,187.96,2707.0
2025-02-27 14:25:00,187.96,187.96,187.46,187.47,4919.0,187.96,187.96,187.46,187.47,4919.0
2025-02-27 14:30:00,187.47,187.47,186.89,186.9,8990.0,187.47,187.47,186.89,186.9,8990.0
2025-02-27 14:35:00,186.97,187.01,186.65,186.73,9404.0,186.97,187.01,186.65,186.73,9404.0
2025-02-27 14:40:00,186.73,186.73,186.32,186.61,2532.0,186.73,186.73,186.32,186.61,2532.0
2025-02-27 14:45:00,186.72,186.86,186.53,186.86,5194.0,186.72,186.86,186.53,186.86,5194.0
2025-02-27 14:50:00,186.9,187.1,186.53,187.1,5371.0,186.9,187.1,186.53,187.1,5371.0
2025-02-27 14:55:00,187.11,187.12,186.89,187.0,6544.0,187.11,187.12,186.89,187.0,6544.0
2025-02-27 15:00:00,186.89,186.89,186.63,186.63,3423.0,186.89,186.89,186.63,186.63,3423.0
2025-02-27 15:05:00,186.75,186.84,186.62,186.71,6403.0,186.75,186.84,186.62,186.71,6403.0
2025-02-27 15:10:00,186.8,186.8,186.48,186.5,3497.0,186.8,186.8,186.48,186.5,3497.0
2025-02-27 15:15:00,186.44,186.57,186.36,186.41,6958.0,186.44,186.57,186.36,186.41,6958.0
2025-02-27 15:20:00,186.41,186.8,186.35,186.56,10221.0,186.41,186.8,186.35,186.56,10221.0
2025-02-27 15:25:00,186.65,187.1,186.63,186.87,12770.0,186.65,187.1,186.63,186.87,12770.0
2025-02-27 15:30:00,186.87,187.31,186.81,187.09,10783.0,186.87,187.31,186.81,187.09,10783.0
2025-02-27 15:35:00,187.11,187.11,186.73,186.77,13433.0,187.11,187.11,186.73,186.77,13433.0
2025-02-27 15:40:00,186.7,186.88,186.54,186.63,43722.0,186.7,186.88,186.54,186.63,43722.0
2025-02-27 15:45:00,186.6,186.65,186.39,186.57,21975.0,186.6,186.65,186.39,186.57,21975.0
2025-02-27 15:50:00,186.43,186.65,185.86,186.05,36967.0,186.43,186.65,185.86,186.05,36967.0
2025-02-27 15:55:00,186.07,186.6,185.95,186.52,171658.0,186.07,186.6,185.95,186.52,171658.0
2025-02-28 09:30:00,187.91,189.0,186.75,186.75,34415.0,187.91,189.0,186.75,186.75,34415.0
2025-02-28 09:35:00,186.75,187.55,186.35,187.55,11729.0,186.75,187.55,186.35,187.55,11729.0
2025-02-28 09:40:00,187.65,187.65,186.37,186.51,4589.0,187.65,187.65,186.37,186.51,4589.0
2025-02-28 09:45:00,186.53,186.54,185.96,186.25,12271.0,186.53,186.54,185.96,186.25,12271.0
2025-02-28 09:50:00,186.59,186.99,186.38,186.99,5030.0,186.59,186.99,186.38,186.99,5030.0
2025-02-28 09:55:00,187.18,187.59,186.83,187.58,11594.0,187.18,187.59,186.83,187.58,11594.0
2025-02-28 10:00:00,187.65,187.71,187.1,187.3,19953.0,187.65,187.71,187.1,187.3,19953.0
2025-02-28 10:05:00,187.43,188.27,187.43,187.84,18307.0,187.43,188.27,187.43,187.84,18307.0
2025-02-28 10:10:00,187.93,188.02,187.15,187.15,6259.0,187.93,188.02,187.15,187.15,6259.0
2025-02-28 10:15:00,186.94,187.07,186.78,186.91,4816.0,186.94,187.07,186.78,186.91,4816.0
2025-02-28 10:20:00,186.79,187.62,186.79,187.43,9020.0,186.79,187.62,186.79,187.43,9020.0
2025-02-28 10:25:00,187.42,187.51,187.28,187.28,4062.0,187.42,187.51,187.28,187.28,4062.0
2025-02-28 10:30:00,187.46,187.76,187.46,187.51,16560.0,187.46,187.76,187.46,187.51,16560.0
2025-02-28 10:35:00,187.35,187.61,187.34,187.53,18382.0,187.35,187.61,187.34,187.53,18382.0
2025-02-28 10:40:00,187.54,187.54,187.01,187.08,6540.0,187.54,187.54,187.01,187.08,6540.0
2025-02-28 10:45:00,187.22,187.25,186.88,187.19,3485.0,187.22,187.25,186.88,187.19,3485.0
2025-02-28 10:50:00,187.28,187.37,187.13,187.25,7546.0,187.28,187.37,187.13,187.25,7546.0
2025-02-28 10:55:00,187.37,187.58,187.25,187.42,8170.0,187.37,187.58,187.25,187.42,8170.0
2025-02-28 11:00:00,187.3,187.43,187.06,187.23,2558.0,187.3,187.43,187.06,187.23,2558.0
2025-02-28 11:05:00,187.27,187.4,186.94,187.0,15622.0,187.27,187.4,186.94,187.0,15622.0
2025-02-28 11:10:00,187.13,187.13,186.63,186.72,10655.0,187.13,187.13,186.63,186.72,10655.0
2025-02-28 11:15:00,186.65,186.74,186.45,186.45,7436.0,186.65,186.74,186.45,186.45,7436.0
2025-02-28 11:20:00,186.56,187.04,186.56,186.99,50336.0,186.56,187.04,186.56,186.99,50336.0
2025-02-28 11:25:00,186.92,187.09,186.24,186.24,13999.0,186.92,187.09,186.24,186.24,13999.0
2025-02-28 11:30:00,186.16,186.79,186.14,186.7,6921.0,186.16,186.79,186.14,186.7,6921.0
2025-02-28 11:35:00,186.78,186.9,186.59,186.62,3712.0,186.78,186.9,186.59,186.62,3712.0
2025-02-28 11:40:00,186.67,186.94,186.67,186.89,2236.0,186.67,186.94,186.67,186.89,2236.0
2025-02-28 11:45:00,186.87,187.12,186.81,187.12,1413.0,186.87,187.12,186.81,187.12,1413.0
2025-02-28 11:50:00,187.07,187.23,187.07,187.12,1520.0,187.07,187.23,187.07,187.12,1520.0
2025-02-28 11:55:00,187.15,187.28,186.86,186.87,10453.0,187.15,187.28,186.86,186.87,10453.0
2025-02-28 12:00:00,186.87,187.09,186.87,186.93,4027.0,186.87,187.09,186.87,186.93,4027.0
2025-02-28 12:05:00,186.93,187.08,186.83,186.87,5263.0,186.93,187.08,186.83,186.87,5263.0
2025-02-28 12:10:00,186.89,187.2,186.89,186.99,4901.0,186.89,187.2,186.89,186.99,4901.0
2025-02-28 12:15:00,187.01,187.13,186.97,187.06,5563.0,187.01,187.13,186.97,187.06,5563.0
2025-02-28 12:20:00,187.06,187.2,186.78,186.8,7692.0,187.06,187.2,186.78,186.8,7692.0
2025-02-28 12:25:00,186.93,187.08,186.87,186.95,4692.0,186.93,187.08,186.87,186.95,4692.0
2025-02-28 12:30:00,187.06,187.09,186.9,186.9,8066.0,187.06,187.09,186.9,186.9,8066.0
2025-02-28 12:35:00,187.0,187.0,186.64,186.74,15446.0,187.0,187.0,186.64,186.74,15446.0
2025-02-28 12:40:00,186.74,186.74,186.55,186.64,4597.0,186.74,186.74,186.55,186.64,4597.0
2025-02-28 12:45:00,186.64,186.77,186.46,186.46,1908.0,186.64,186.77,186.46,186.46,1908.0
2025-02-28 12:50:00,186.52,186.83,186.51,186.67,3800.0,186.52,186.83,186.51,186.67,3800.0
2025-02-28 12:55:00,186.61,186.69,186.49,186.49,1000.0,186.61,186.69,186.49,186.49,1000.0
2025-02-28 13:00:00,186.58,186.7,186.46,186.46,4468.0,186.58,186.7,186.46,186.46,4468.0
2025-02-28 13:05:00,186.46,186.56,186.42,186.46,2809.0,186.46,186.56,186.42,186.46,2809.0
2025-02-28 13:10:00,186.4,186.58,186.35,186.47,5487.0,186.4,186.58,186.35,186.47,5487.0
2025-02-28 13:15:00,186.6,186.63,186.35,186.44,2403.0,186.6,186.63,186.35,186.44,2403.0
2025-02-28 13:20:00,186.55,186.57,186.04,186.24,7403.0,186.55,186.57,186.04,186.24,7403.0
2025-02-28 13:25:00,186.22,186.49,186.22,186.49,2947.0,186.22,186.49,186.22,186.49,2947.0
2025-02-28 13:30:00,186.45,186.73,186.44,186.73,2420.0,186.45,186.73,186.44,186.73,2420.0
2025-02-28 13:35:00,186.82,187.07,186.69,187.03,3003.0,186.82,187.07,186.69,187.03,3003.0
2025-02-28 13:40:00,186.87,187.02,186.45,186.75,7880.0,186.87,187.02,186.45,186.75,7880.0
2025-02-28 13:45:00,186.75,186.92,186.74,186.83,1671.0,186.75,186.92,186.74,186.83,1671.0
2025-02-28 13:50:00,186.83,187.09,186.73,186.8,8067.0,186.83,187.09,186.73,186.8,8067.0
2025-02-28 13:55:00,186.66,186.82,186.13,186.13,8117.0,186.66,186.82,186.13,186.13,8117.0
2025-02-28 14:00:00,186.28,186.75,186.28,186.75,5783.0,186.28,186.75,186.28,186.75,5783.0
2025-02-28 14:05:00,186.75,187.04,186.74,186.9,8418.0,186.75,187.04,186.74,186.9,8418.0
2025-02-28 14:10:00,186.78,186.83,186.77,186.81,1291.0,186.78,186.83,186.77,186.81,1291.0
2025-02-28 14:15:00,186.8,186.8,186.56,186.66,6316.0,186.8,186.8,186.56,186.66,6316.0
2025-02-28 14:20:00,186.6,186.81,186.58,186.81,3462.0,186.6,186.81,186.58,186.81,3462.0
2025-02-28 14:25:00,186.93,187.14,186.86,187.02,6996.0,186.93,187.14,186.86,187.02,6996.0
2025-02-28 14:30:00,187.02,187.31,187.0,187.18,15604.0,187.02,187.31,187.0,187.18,15604.0
2025-02-28 14:35:00,187.18,187.4,187.13,187.4,7483.0,187.18,187.4,187.13,187.4,7483.0
2025-02-28 14:40:00,187.33,187.33,187.13,187.26,2440.0,187.33,187.33,187.13,187.26,2440.0
2025-02-28 14:45:00,187.32,187.51,187.2,187.51,4008.0,187.32,187.51,187.2,187.51,4008.0
2025-02-28 14:50:00,187.47,187.55,187.25,187.51,8727.0,187.47,187.55,187.25,187.51,8727.0
2025-02-28 14:55:00,187.47,187.48,187.33,187.45,8899.0,187.47,187.48,187.33,187.45,8899.0
2025-02-28 15:00:00,187.54,187.73,187.4,187.68,7804.0,187.54,187.73,187.4,187.68,7804.0
2025-02-28 15:05:00,187.67,187.82,187.62,187.75,6382.0,187.67,187.82,187.62,187.75,6382.0
2025-02-28 15:10:00,187.75,187.84,187.62,187.66,7090.0,187.75,187.84,187.62,187.66,7090.0
2025-02-28 15:15:00,187.72,187.93,187.54,187.54,12673.0,187.72,187.93,187.54,187.54,12673.0
2025-02-28 15:20:00,187.52,187.56,187.29,187.49,12579.0,187.52,187.56,187.29,187.49,12579.0
2025-02-28 15:25:00,187.42,187.96,187.42,187.89,6093.0,187.42,187.96,187.42,187.89,6093.0
2025-02-28 15:30:00,187.81,188.21,187.78,187.86,22579.0,187.81,188.21,187.78,187.86,22579.0
2025-02-28 15:35:00,187.84,187.93,187.68,187.84,11058.0,187.84,187.93,187.68,187.84,11058.0
2025-02-28 15:40:00,187.91,188.19,187.91,188.08,16443.0,187.91,188.19,187.91,188.08,16443.0
2025-02-28 15:45:00,188.03,188.26,187.9,188.07,24591.0,188.03,188.26,187.9,188.07,24591.0
2025-02-28 15:50:00,188.22,188.24,187.45,187.89,17153.0,188.22,188.24,187.45,187.89,17153.0
2025-02-28 15:55:00,187.89,188.89,187.85,188.89,100679.0,187.89,188.89,187.85,188.89,100679.0
2025-03-03 09:30:00,187.72,189.16,186.33,186.81,27850.0,187.72,189.16,186.33,186.81,27850.0
2025-03-03 09:35:00,186.79,186.9,185.22,186.1,22755.0,186.79,186.9,185.22,186.1,22755.0
2025-03-03 09:40:00,186.1,187.25,185.98,187.09,30939.0,186.1,187.25,185.98,187.09,30939.0
2025-03-03 09:45:00,186.76,186.99,186.27,186.45,19911.0,186.76,186.99,186.27,186.45,19911.0
2025-03-03 09:50:00,186.47,187.82,186.47,187.82,15347.0,186.47,187.82,186.47,187.82,15347.0
2025-03-03 09:55:00,188.08,188.08,187.11,187.13,17776.0,188.08,188.08,187.11,187.13,17776.0
2025-03-03 10:00:00,187.13,187.89,186.89,187.41,11687.0,187.13,187.89,186.89,187.41,11687.0
2025-03-03 10:05:00,187.52,188.55,187.1,187.97,9617.0,187.52,188.55,187.1,187.97,9617.0
2025-03-03 10:10:00,187.78,188.17,187.4,187.4,12407.0,187.78,188.17,187.4,187.4,12407.0
2025-03-03 10:15:00,187.33,187.33,186.53,186.57,24456.0,187.33,187.33,186.53,186.57,24456.0
2025-03-03 10:20:00,186.69,187.03,186.55,186.92,4911.0,186.69,187.03,186.55,186.92,4911.0
2025-03-03 10:25:00,187.05,187.75,186.83,187.53,10150.0,187.05,187.75,186.83,187.53,10150.0
2025-03-03 10:30:00,187.9,188.21,187.71,187.96,15409.0,187.9,188.21,187.71,187.96,15409.0
2025-03-03 10:35:00,187.99,187.99,187.45,187.61,13082.0,187.99,187.99,187.45,187.61,13082.0
2025-03-03 10:40:00,187.45,188.06,187.45,188.05,14339.0,187.45,188.06,187.45,188.05,14339.0
2025-03-03 10:45:00,187.9,187.97,187.45,187.55,12361.0,187.9,187.97,187.45,187.55,12361.0
2025-03-03 10:50:00,187.48,187.78,187.4,187.73,7420.0,187.48,187.78,187.4,187.73,7420.0
2025-03-03 10:55:00,187.75,187.85,187.56,187.82,5790.0,187.75,187.85,187.56,187.82,5790.0
2025-03-03 11:00:00,187.82,188.02,187.77,187.94,2971.0,187.82,188.02,187.77,187.94,2971.0
2025-03-03 11:05:00,187.8,188.0,187.62,187.67,7212.0,187.8,188.0,187.62,187.67,7212.0
2025-03-03 11:10:00,187.71,187.82,187.51,187.7,4081.0,187.71,187.82,187.51,187.7,4081.0
2025-03-03 11:15:00,187.63,187.92,187.48,187.72,7865.0,187.63,187.92,187.48,187.72,7865.0
2025-03-03 11:20:00,187.73,188.04,187.73,187.82,2800.0,187.73,188.04,187.73,187.82,2800.0
2025-03-03 11:25:00,187.89,187.89,187.67,187.67,2702.0,187.89,187.89,187.67,187.67,2702.0
2025-03-03 11:30:00,187.66,187.86,187.56,187.78,5651.0,187.66,187.86,187.56,187.78,5651.0
2025-03-03 11:35:00,187.79,187.93,187.53,187.55,7309.0,187.79,187.93,187.53,187.55,7309.0
2025-03-03 11:40:00,187.73,187.92,187.61,187.83,3142.0,187.73,187.92,187.61,187.83,3142.0
2025-03-03 11:45:00,187.84,188.23,187.84,188.19,4982.0,187.84,188.23,187.84,188.19,4982.0
2025-03-03 11:50:00,188.2,188.34,188.19,188.2,3030.0,188.2,188.34,188.19,188.2,3030.0
2025-03-03 11:55:00,188.2,188.46,188.2,188.46,2265.0,188.2,188.46,188.2,188.46,2265.0
2025-03-03 12:00:00,188.49,188.53,188.26,188.28,3578.0,188.49,188.53,188.26,188.28,3578.0
2025-03-03 12:05:00,188.38,188.54,188.24,188.24,15469.0,188.38,188.54,188.24,188.24,15469.0
2025-03-03 12:10:00,188.31,188.35,188.17,188.28,7433.0,188.31,188.35,188.17,188.28,7433.0
2025-03-03 12:15:00,188.18,188.42,188.18,188.36,1183.0,188.18,188.42,188.18,188.36,1183.0
2025-03-03 12:20:00,188.38,188.6,188.27,188.59,3056.0,188.38,188.6,188.27,188.59,3056.0
2025-03-03 12:25:00,188.56,188.56,188.17,188.27,12391.0,188.56,188.56,188.17,188.27,12391.0
2025-03-03 12:30:00,188.29,188.38,188.16,188.2,2744.0,188.29,188.38,188.16,188.2,2744.0
2025-03-03 12:35:00,188.2,188.2,187.97,188.14,6085.0,188.2,188.2,187.97,188.14,6085.0
2025-03-03 12:40:00,188.12,188.3,188.09,188.23,2712.0,188.12,188.3,188.09,188.23,2712.0
2025-03-03 12:45:00,188.15,188.38,188.13,188.34,2117.0,188.15,188.38,188.13,188.34,2117.0
2025-03-03 12:50:00,188.32,188.32,187.86,187.86,3809.0,188.32,188.32,187.86,187.86,3809.0
2025-03-03 12:55:00,187.84,188.04,187.71,187.84,12763.0,187.84,188.04,187.71,187.84,12763.0
2025-03-03 13:00:00,187.71,187.71,187.53,187.66,3525.0,187.71,187.71,187.53,187.66,3525.0
2025-03-03 13:05:00,187.59,187.59,187.41,187.42,3584.0,187.59,187.59,187.41,187.42,3584.0
2025-03-03 13:10:00,187.33,187.37,187.04,187.13,4249.0,187.33,187.37,187.04,187.13,4249.0
2025-03-03 13:15:00,187.08,187.29,186.94,187.09,4584.0,187.08,187.29,186.94,187.09,4584.0
2025-03-03 13:20:00,187.19,187.19,187.01,187.17,5854.0,187.19,187.19,187.01,187.17,5854.0
2025-03-03 13:25:00,187.08,187.2,186.86,187.05,6010.0,187.08,187.2,186.86,187.05,6010.0
2025-03-03 13:30:00,187.02,187.28,186.92,187.03,8909.0,187.02,187.28,186.92,187.03,8909.0
2025-03-03 13:35:00,186.98,187.04,186.76,186.87,7698.0,186.98,187.04,186.76,186.87,7698.0
2025-03-03 13:40:00,186.87,187.19,186.86,187.11,2355.0,186.87,187.19,186.86,187.11,2355.0
2025-03-03 13:45:00,187.13,187.6,186.96,187.13,12029.0,187.13,187.6,186.96,187.13,12029.0
2025-03-03 13:50:00,187.16,187.16,186.79,186.79,3865.0,187.16,187.16,186.79,186.79,3865.0
2025-03-03 13:55:00,186.77,186.89,186.55,186.73,5784.0,186.77,186.89,186.55,186.73,5784.0
2025-03-03 14:00:00,186.66,186.86,186.65,186.75,10052.0,186.66,186.86,186.65,186.75,10052.0
2025-03-03 14:05:00,186.71,186.76,186.55,186.65,2087.0,186.71,186.76,186.55,186.65,2087.0
2025-03-03 14:10:00,186.52,186.68,186.47,186.47,5183.0,186.52,186.68,186.47,186.47,5183.0
2025-03-03 14:15:00,186.55,186.55,186.39,186.42,8326.0,186.55,186.55,186.39,186.42,8326.0
2025-03-03 14:20:00,186.44,186.68,186.43,186.53,13342.0,186.44,186.68,186.43,186.53,13342.0
2025-03-03 14:25:00,186.55,186.55,186.28,186.31,6014.0,186.55,186.55,186.28,186.31,6014.0
2025-03-03 14:30:00,186.41,186.6,186.34,186.59,4009.0,186.41,186.6,186.34,186.59,4009.0
2025-03-03 14:35:00,186.48,186.52,186.25,186.43,8260.0,186.48,186.52,186.25,186.43,8260.0
2025-03-03 14:40:00,186.53,186.94,186.48,186.91,8361.0,186.53,186.94,186.48,186.91,8361.0
2025-03-03 14:45:00,186.9,186.9,186.5,186.62,6077.0,186.9,186.9,186.5,186.62,6077.0
2025-03-03 14:50:00,186.65,186.75,186.11,186.11,11050.0,186.65,186.75,186.11,186.11,11050.0
2025-03-03 14:55:00,186.22,186.22,185.76,185.91,3735.0,186.22,186.22,185.76,185.91,3735.0
2025-03-03 15:00:00,185.7,185.8,185.24,185.51,11363.0,185.7,185.8,185.24,185.51,11363.0
2025-03-03 15:05:00,185.53,185.58,185.21,185.43,8002.0,185.53,185.58,185.21,185.43,8002.0
2025-03-03 15:10:00,185.48,185.55,185.02,185.4,11781.0,185.48,185.55,185.02,185.4,11781.0
2025-03-03 15:15:00,185.42,185.53,185.07,185.07,8292.0,185.42,185.53,185.07,185.07,8292.0
2025-03-03 15:20:00,185.0,185.19,184.81,184.91,10341.0,185.0,185.19,184.81,184.91,10341.0
2025-03-03 15:25:00,184.91,185.0,184.49,184.5,9574.0,184.91,185.0,184.49,184.5,9574.0
2025-03-03 15:30:00,184.42,184.74,184.24,184.6,19681.0,184.42,184.74,184.24,184.6,19681.0
2025-03-03 15:35:00,184.5,184.61,184.24,184.25,11549.0,184.5,184.61,184.24,184.25,11549.0
2025-03-03 15:40:00,184.26,184.61,184.06,184.56,25878.0,184.26,184.61,184.06,184.56,25878.0
2025-03-03 15:45:00,184.46,184.91,184.38,184.77,14805.0,184.46,184.91,184.38,184.77,14805.0
2025-03-03 15:50:00,184.92,184.99,184.38,184.44,17608.0,184.92,184.99,184.38,184.44,17608.0
2025-03-03 15:55:00,184.52,184.91,184.52,184.91,71902.0,184.52,184.91,184.52,184.91,71902.0
2025-03-04 09:30:00,184.73,185.29,184.01,184.81,15326.0,184.73,185.29,184.01,184.81,15326.0
2025-03-04 09:35:00,184.67,185.24,184.23,185.16,8207.0,184.67,185.24,184.23,185.16,8207.0
2025-03-04 09:40:00,185.06,185.09,183.71,183.71,10322.0,185.06,185.09,183.71,183.71,10322.0
2025-03-04 09:45:00,183.66,184.01,183.52,183.52,9253.0,183.66,184.01,183.52,183.52,9253.0
2025-03-04 09:50:00,183.41,183.48,182.46,182.8,19996.0,183.41,183.48,182.46,182.8,19996.0
2025-03-04 09:55:00,182.56,182.73,182.23,182.52,8970.0,182.56,182.73,182.23,182.52,8970.0
2025-03-04 10:00:00,182.41,182.91,182.26,182.43,22133.0,182.41,182.91,182.26,182.43,22133.0
2025-03-04 10:05:00,182.62,183.09,182.51,182.92,14398.0,182.62,183.09,182.51,182.92,14398.0
2025-03-04 10:10:00,182.63,182.86,182.31,182.31,10300.0,182.63,182.86,182.31,182.31,10300.0
2025-03-04 10:15:00,182.44,182.98,182.31,182.42,12748.0,182.44,182.98,182.31,182.42,12748.0
2025-03-04 10:20:00,182.42,182.42,181.51,181.88,17752.0,182.42,182.42,181.51,181.88,17752.0
2025-03-04 10:25:00,182.09,182.65,182.07,182.65,4770.0,182.09,182.65,182.07,182.65,4770.0
2025-03-04 10:30:00,182.49,182.65,182.31,182.5,4933.0,182.49,182.65,182.31,182.5,4933.0
2025-03-04 10:35:00,182.46,183.0,182.35,182.76,10006.0,182.46,183.0,182.35,182.76,10006.0
2025-03-04 10:40:00,182.73,182.76,182.17,182.24,3928.0,182.73,182.76,182.17,182.24,3928.0
2025-03-04 10:45:00,182.05,182.25,181.57,182.22,27274.0,182.05,182.25,181.57,182.22,27274.0
2025-03-04 10:50:00,182.22,182.26,181.6,181.93,4073.0,182.22,182.26,181.6,181.93,4073.0
2025-03-04 10:55:00,181.92,181.92,181.09,181.21,8137.0,181.92,181.92,181.09,181.21,8137.0
2025-03-04 11:00:00,181.37,181.66,181.37,181.42,4652.0,181.37,181.66,181.37,181.42,4652.0
2025-03-04 11:05:00,181.4,181.51,181.05,181.41,9473.0,181.4,181.51,181.05,181.41,9473.0
2025-03-04 11:10:00,181.43,182.42,181.26,182.19,10111.0,181.43,182.42,181.26,182.19,10111.0
2025-03-04 11:15:00,182.12,182.17,181.01,181.22,11404.0,182.12,182.17,181.01,181.22,11404.0
2025-03-04 11:20:00,181.13,181.51,179.28,180.63,95954.0,181.13,181.51,179.28,180.63,95954.0
2025-03-04 11:25:00,180.71,181.5,180.26,181.31,37604.0,180.71,181.5,180.26,181.31,37604.0
2025-03-04 11:30:00,181.57,181.73,181.15,181.4,12458.0,181.57,181.73,181.15,181.4,12458.0
2025-03-04 11:35:00,181.18,181.92,181.07,181.52,22470.0,181.18,181.92,181.07,181.52,22470.0
2025-03-04 11:40:00,181.6,182.17,181.58,181.75,5323.0,181.6,182.17,181.58,181.75,5323.0
2025-03-04 11:45:00,181.74,182.19,181.74,182.19,15367.0,181.74,182.19,181.74,182.19,15367.0
2025-03-04 11:50:00,182.31,183.16,182.31,182.72,25140.0,182.31,183.16,182.31,182.72,25140.0
2025-03-04 11:55:00,182.72,183.15,182.72,183.15,9856.0,182.72,183.15,182.72,183.15,9856.0
2025-03-04 12:00:00,182.97,183.08,182.83,182.83,4107.0,182.97,183.08,182.83,182.83,4107.0
2025-03-04 12:05:00,182.77,182.93,182.44,182.93,4287.0,182.77,182.93,182.44,182.93,4287.0
2025-03-04 12:10:00,182.98,183.0,182.69,182.69,2131.0,182.98,183.0,182.69,182.69,2131.0
2025-03-04 12:15:00,182.83,182.85,182.66,182.84,2095.0,182.83,182.85,182.66,182.84,2095.0
2025-03-04 12:20:00,182.78,183.0,182.59,182.81,4285.0,182.78,183.0,182.59,182.81,4285.0
2025-03-04 12:25:00,182.96,183.11,182.89,183.0,7150.0,182.96,183.11,182.89,183.0,7150.0
2025-03-04 12:30:00,182.9,183.72,182.8,183.72,4764.0,182.9,183.72,182.8,183.72,4764.0
2025-03-04 12:35:00,183.71,183.73,183.55,183.69,3539.0,183.71,183.73,183.55,183.69,3539.0
2025-03-04 12:40:00,183.81,183.89,183.61,183.89,5161.0,183.81,183.89,183.61,183.89,5161.0
2025-03-04 12:45:00,183.87,184.01,183.5,183.53,3756.0,183.87,184.01,183.5,183.53,3756.0
2025-03-04 12:50:00,183.47,183.47,183.29,183.37,3010.0,183.47,183.47,183.29,183.37,3010.0
2025-03-04 12:55:00,183.26,183.26,182.9,183.01,3661.0,183.26,183.26,182.9,183.01,3661.0
2025-03-04 13:00:00,183.01,183.29,182.95,183.28,4416.0,183.01,183.29,182.95,183.28,4416.0
2025-03-04 13:05:00,183.28,183.45,183.07,183.4,2861.0,183.28,183.45,183.07,183.4,2861.0
2025-03-04 13:10:00,183.5,184.1,183.5,184.05,2546.0,183.5,184.1,183.5,184.05,2546.0
2025-03-04 13:15:00,184.05,184.06,183.47,183.86,5629.0,184.05,184.06,183.47,183.86,5629.0
2025-03-04 13:20:00,183.74,183.93,183.54,183.56,6216.0,183.74,183.93,183.54,183.56,6216.0
2025-03-04 13:25:00,183.56,183.77,183.46,183.72,5329.0,183.56,183.77,183.46,183.72,5329.0
2025-03-04 13:30:00,183.63,184.13,183.63,184.03,8912.0,183.63,184.13,183.63,184.03,8912.0
2025-03-04 13:35:00,184.03,184.04,183.66,183.75,7206.0,184.03,184.04,183.66,183.75,7206.0
2025-03-04 13:40:00,183.87,184.01,183.77,183.93,5011.0,183.87,184.01,183.77,183.93,5011.0
2025-03-04 13:45:00,184.04,184.39,184.04,184.39,3378.0,184.04,184.39,184.04,184.39,3378.0
2025-03-04 13:50:00,184.21,184.53,184.17,184.44,9910.0,184.21,184.53,184.17,184.44,9910.0
2025-03-04 13:55:00,184.44,184.6,184.37,184.45,7060.0,184.44,184.6,184.37,184.45,7060.0
2025-03-04 14:00:00,184.47,184.62,184.37,184.56,6323.0,184.47,184.62,184.37,184.56,6323.0
2025-03-04 14:05:00,184.55,184.83,184.55,184.66,15638.0,184.55,184.83,184.55,184.66,15638.0
2025-03-04 14:10:00,184.64,184.69,184.45,184.57,5301.0,184.64,184.69,184.45,184.57,5301.0
2025-03-04 14:15:00,184.66,184.66,184.43,184.6,3152.0,184.66,184.66,184.43,184.6,3152.0
2025-03-04 14:20:00,184.63,185.0,184.49,184.74,16784.0,184.63,185.0,184.49,184.74,16784.0
2025-03-04 14:25:00,184.77,184.78,184.51,184.56,3304.0,184.77,184.78,184.51,184.56,3304.0
2025-03-04 14:30:00,184.71,184.83,184.53,184.53,6010.0,184.71,184.83,184.53,184.53,6010.0
2025-03-04 14:35:00,184.69,185.02,184.69,184.91,5390.0,184.69,185.02,184.69,184.91,5390.0
2025-03-04 14:40:00,184.95,184.98,184.85,184.92,1472.0,184.95,184.98,184.85,184.92,1472.0
2025-03-04 14:45:00,184.91,185.31,184.9,185.22,3753.0,184.91,185.31,184.9,185.22,3753.0
2025-03-04 14:50:00,185.28,185.44,185.22,185.23,6020.0,185.28,185.44,185.22,185.23,6020.0
2025-03-04 14:55:00,185.31,185.52,184.94,185.08,15382.0,185.31,185.52,184.94,185.08,15382.0
2025-03-04 15:00:00,185.2,185.59,185.16,185.54,21272.0,185.2,185.59,185.16,185.54,21272.0
2025-03-04 15:05:00,185.57,185.57,185.19,185.22,5640.0,185.57,185.57,185.19,185.22,5640.0
2025-03-04 15:10:00,185.1,185.25,185.05,185.16,5400.0,185.1,185.25,185.05,185.16,5400.0
2025-03-04 15:15:00,185.16,185.32,185.02,185.23,8916.0,185.16,185.32,185.02,185.23,8916.0
2025-03-04 15:20:00,185.18,185.52,185.16,185.52,4697.0,185.18,185.52,185.16,185.52,4697.0
2025-03-04 15:25:00,185.38,185.42,185.17,185.25,17350.0,185.38,185.42,185.17,185.25,17350.0
2025-03-04 15:30:00,185.26,185.27,184.4,184.54,8908.0,185.26,185.27,184.4,184.54,8908.0
2025-03-04 15:35:00,184.68,184.76,184.43,184.55,9455.0,184.68,184.76,184.43,184.55,9455.0
2025-03-04 15:40:00,184.65,184.65,184.07,184.49,13046.0,184.65,184.65,184.07,184.49,13046.0
2025-03-04 15:45:00,184.54,184.67,183.9,184.03,19306.0,184.54,184.67,183.9,184.03,19306.0
2025-03-04 15:50:00,183.82,183.98,183.11,183.9,10107.0,183.82,183.98,183.11,183.9,10107.0
2025-03-04 15:55:00,183.91,184.06,183.48,183.57,80058.0,183.91,184.06,183.48,183.57,80058.0
2025-03-05 09:30:00,183.05,184.2,183.05,184.08,13871.0,183.05,184.2,183.05,184.08,13871.0
2025-03-05 09:35:00,183.58,185.02,183.58,185.02,1500.0,183.58,185.02,183.58,185.02,1500.0
2025-03-05 09:40:00,185.12,185.48,184.82,185.31,1154.0,185.12,185.48,184.82,185.31,1154.0
2025-03-05 09:45:00,185.0,185.54,184.8,185.0,5561.0,185.0,185.54,184.8,185.0,5561.0
2025-03-05 09:50:00,184.87,185.06,184.84,184.88,1340.0,184.87,185.06,184.84,184.88,1340.0
2025-03-05 09:55:00,184.64,184.64,183.46,183.46,4099.0,184.64,184.64,183.46,183.46,4099.0
2025-03-05 10:00:00,183.43,184.21,182.95,183.68,18546.0,183.43,184.21,182.95,183.68,18546.0
2025-03-05 10:05:00,183.62,184.41,183.62,184.4,7698.0,183.62,184.41,183.62,184.4,7698.0
2025-03-05 10:10:00,184.05,184.11,183.59,184.08,8456.0,184.05,184.11,183.59,184.08,8456.0
2025-03-05 10:15:00,183.69,183.88,183.25,183.26,6123.0,183.69,183.88,183.25,183.26,6123.0
2025-03-05 10:20:00,183.47,183.74,183.19,183.23,1851.0,183.47,183.74,183.19,183.23,1851.0
2025-03-05 10:25:00,183.25,183.36,183.03,183.1,5798.0,183.25,183.36,183.03,183.1,5798.0
2025-03-05 10:30:00,183.06,183.09,182.72,182.96,4836.0,183.06,183.09,182.72,182.96,4836.0
2025-03-05 10:35:00,182.8,183.58,182.8,183.54,5114.0,182.8,183.58,182.8,183.54,5114.0
2025-03-05 10:40:00,183.54,183.55,182.88,182.95,601.0,183.54,183.55,182.88,182.95,601.0
2025-03-05 10:45:00,183.13,183.54,182.84,182.84,2176.0,183.13,183.54,182.84,182.84,2176.0
2025-03-05 10:50:00,182.93,183.26,182.92,183.09,1700.0,182.93,183.26,182.92,183.09,1700.0
2025-03-05 10:55:00,183.5,183.75,183.44,183.48,1870.0,183.5,183.75,183.44,183.48,1870.0
2025-03-05 11:00:00,183.37,183.37,182.95,182.96,1750.0,183.37,183.37,182.95,182.96,1750.0
2025-03-05 11:05:00,182.96,183.3,182.7,183.05,2349.0,182.96,183.3,182.7,183.05,2349.0
2025-03-05 11:10:00,183.05,183.25,182.48,183.25,3160.0,183.05,183.25,182.48,183.25,3160.0
2025-03-05 11:15:00,183.11,183.12,182.72,182.73,1517.0,183.11,183.12,182.72,182.73,1517.0
2025-03-05 11:20:00,182.76,183.1,182.76,182.92,1266.0,182.76,183.1,182.76,182.92,1266.0
2025-03-05 11:25:00,182.9,182.9,182.61,182.77,3959.0,182.9,182.9,182.61,182.77,3959.0
2025-03-05 11:30:00,182.78,182.92,182.22,182.31,2696.0,182.78,182.92,182.22,182.31,2696.0
2025-03-05 11:35:00,182.29,182.66,182.29,182.48,3096.0,182.29,182.66,182.29,182.48,3096.0
2025-03-05 11:40:00,182.48,182.48,181.94,181.94,1830.0,182.48,182.48,181.94,181.94,1830.0
2025-03-05 11:45:00,181.97,181.97,181.7,181.7,2050.0,181.97,181.97,181.7,181.7,2050.0
2025-03-05 11:50:00,181.64,181.88,181.54,181.88,3169.0,181.64,181.88,181.54,181.88,3169.0
2025-03-05 11:55:00,181.98,182.19,181.86,181.9,2244.0,181.98,182.19,181.86,181.9,2244.0
2025-03-05 12:00:00,182.02,182.78,182.02,182.5,3931.0,182.02,182.78,182.02,182.5,3931.0
2025-03-05 12:05:00,182.66,182.66,182.31,182.39,3650.0,182.66,182.66,182.31,182.39,3650.0
2025-03-05 12:10:00,182.39,182.57,182.29,182.5,3376.0,182.39,182.57,182.29,182.5,3376.0
2025-03-05 12:15:00,182.51,182.73,182.38,182.68,3408.0,182.51,182.73,182.38,182.68,3408.0
2025-03-05 12:20:00,182.69,182.91,182.68,182.77,1505.0,182.69,182.91,182.68,182.77,1505.0
2025-03-05 12:25:00,182.61,182.97,182.61,182.97,2528.0,182.61,182.97,182.61,182.97,2528.0
2025-03-05 12:30:00,182.98,183.02,182.66,182.67,1844.0,182.98,183.02,182.66,182.67,1844.0
2025-03-05 12:35:00,182.76,182.96,182.71,182.78,3413.0,182.76,182.96,182.71,182.78,3413.0
2025-03-05 12:40:00,182.8,183.01,182.8,182.91,3853.0,182.8,183.01,182.8,182.91,3853.0
2025-03-05 12:45:00,182.78,183.06,182.78,183.06,5759.0,182.78,183.06,182.78,183.06,5759.0
2025-03-05 12:50:00,183.18,183.42,183.18,183.28,1625.0,183.18,183.42,183.18,183.28,1625.0
2025-03-05 12:55:00,183.24,183.55,183.16,183.55,3513.0,183.24,183.55,183.16,183.55,3513.0
2025-03-05 13:00:00,183.6,183.84,183.45,183.72,4080.0,183.6,183.84,183.45,183.72,4080.0
2025-03-05 13:05:00,183.72,183.77,182.8,183.0,8390.0,183.72,183.77,182.8,183.0,8390.0
2025-03-05 13:10:00,183.03,183.31,183.03,183.22,2529.0,183.03,183.31,183.03,183.22,2529.0
2025-03-05 13:15:00,183.24,183.36,183.0,183.31,4586.0,183.24,183.36,183.0,183.31,4586.0
2025-03-05 13:20:00,183.22,183.48,183.13,183.46,3988.0,183.22,183.48,183.13,183.46,3988.0
2025-03-05 13:25:00,183.51,183.74,183.37,183.72,6791.0,183.51,183.74,183.37,183.72,6791.0
2025-03-05 13:30:00,183.72,183.87,183.46,183.63,8196.0,183.72,183.87,183.46,183.63,8196.0
2025-03-05 13:35:00,183.62,183.7,183.52,183.65,2672.0,183.62,183.7,183.52,183.65,2672.0
2025-03-05 13:40:00,183.52,183.52,183.41,183.41,2951.0,183.52,183.52,183.41,183.41,2951.0
2025-03-05 13:45:00,183.54,184.05,183.54,184.03,1877.0,183.54,184.05,183.54,184.03,1877.0
2025-03-05 13:50:00,184.05,184.09,184.04,184.09,441.0,184.05,184.09,184.04,184.09,441.0
2025-03-05 13:55:00,184.14,184.58,184.08,184.58,5519.0,184.14,184.58,184.08,184.58,5519.0
2025-03-05 14:00:00,184.56,184.9,184.46,184.86,8738.0,184.56,184.9,184.46,184.86,8738.0
2025-03-05 14:05:00,184.85,185.21,184.82,185.21,2560.0,184.85,185.21,184.82,185.21,2560.0
2025-03-05 14:10:00,185.04,185.39,185.04,185.39,2279.0,185.04,185.39,185.04,185.39,2279.0
2025-03-05 14:15:00,185.42,185.43,185.1,185.19,1323.0,185.42,185.43,185.1,185.19,1323.0
2025-03-05 14:20:00,185.19,185.54,185.19,185.53,1494.0,185.19,185.54,185.19,185.53,1494.0
2025-03-05 14:25:00,185.45,185.49,185.16,185.16,1590.0,185.45,185.49,185.16,185.16,1590.0
2025-03-05 14:30:00,185.23,185.35,185.22,185.28,1567.0,185.23,185.35,185.22,185.28,1567.0
2025-03-05 14:35:00,185.18,186.0,185.0,185.48,22381.0,185.18,186.0,185.0,185.48,22381.0
2025-03-05 14:40:00,185.48,185.48,185.13,185.13,1940.0,185.48,185.48,185.13,185.13,1940.0
2025-03-05 14:45:00,185.21,185.57,185.02,185.57,2868.0,185.21,185.57,185.02,185.57,2868.0
2025-03-05 14:50:00,185.46,185.6,185.4,185.4,1040.0,185.46,185.6,185.4,185.4,1040.0
2025-03-05 14:55:00,185.43,185.59,185.18,185.38,4939.0,185.43,185.59,185.18,185.38,4939.0
2025-03-05 15:00:00,185.3,185.62,185.26,185.61,8865.0,185.3,185.62,185.26,185.61,8865.0
2025-03-05 15:05:00,185.45,185.45,185.18,185.29,2667.0,185.45,185.45,185.18,185.29,2667.0
2025-03-05 15:10:00,185.29,185.36,185.17,185.17,2023.0,185.29,185.36,185.17,185.17,2023.0
2025-03-05 15:15:00,185.12,185.16,184.76,184.98,67066.0,185.12,185.16,184.76,184.98,67066.0
2025-03-05 15:20:00,185.0,185.16,184.73,185.09,26908.0,185.0,185.16,184.73,185.09,26908.0
2025-03-05 15:25:00,185.17,185.84,185.17,185.84,16836.0,185.17,185.84,185.17,185.84,16836.0
2025-03-05 15:30:00,185.76,185.81,185.4,185.78,10990.0,185.76,185.81,185.4,185.78,10990.0
2025-03-05 15:35:00,185.78,185.97,185.67,185.97,16210.0,185.78,185.97,185.67,185.97,16210.0
2025-03-05 15:40:00,185.92,186.09,185.8,185.84,22264.0,185.92,186.09,185.8,185.84,22264.0
2025-03-05 15:45:00,185.71,185.75,185.57,185.74,4542.0,185.71,185.75,185.57,185.74,4542.0
2025-03-05 15:50:00,185.69,185.91,185.18,185.81,15626.0,185.69,185.91,185.18,185.81,15626.0
2025-03-05 15:55:00,185.75,186.15,185.69,185.93,41445.0,185.75,186.15,185.69,185.93,41445.0
2025-03-06 09:30:00,184.88,185.44,183.67,184.69,27511.0,184.88,185.44,183.67,184.69,27511.0
2025-03-06 09:35:00,186.1,188.9,185.35,187.98,10486.0,186.1,188.9,185.35,187.98,10486.0
2025-03-06 09:40:00,188.08,188.08,186.54,187.32,9945.0,188.08,188.08,186.54,187.32,9945.0
2025-03-06 09:45:00,187.23,187.55,186.05,186.68,7079.0,187.23,187.55,186.05,186.68,7079.0
2025-03-06 09:50:00,186.67,187.53,186.62,186.88,16943.0,186.67,187.53,186.62,186.88,16943.0
2025-03-06 09:55:00,185.93,186.33,185.52,185.56,4952.0,185.93,186.33,185.52,185.56,4952.0
2025-03-06 10:00:00,185.52,185.98,184.77,185.72,20464.0,185.52,185.98,184.77,185.72,20464.0
2025-03-06 10:05:00,185.71,186.32,185.63,186.13,7296.0,185.71,186.32,185.63,186.13,7296.0
2025-03-06 10:10:00,185.9,186.32,185.79,186.22,5265.0,185.9,186.32,185.79,186.22,5265.0
2025-03-06 10:15:00,186.28,186.39,186.03,186.11,6709.0,186.28,186.39,186.03,186.11,6709.0
2025-03-06 10:20:00,186.22,186.54,185.94,186.21,5848.0,186.22,186.54,185.94,186.21,5848.0
2025-03-06 10:25:00,186.25,186.59,186.22,186.46,6354.0,186.25,186.59,186.22,186.46,6354.0
2025-03-06 10:30:00,186.43,186.74,186.23,186.56,4998.0,186.43,186.74,186.23,186.56,4998.0
2025-03-06 10:35:00,186.33,187.15,186.33,187.09,7863.0,186.33,187.15,186.33,187.09,7863.0
2025-03-06 10:40:00,186.96,186.96,186.38,186.63,3944.0,186.96,186.96,186.38,186.63,3944.0
2025-03-06 10:45:00,186.64,186.76,186.42,186.49,5403.0,186.64,186.76,186.42,186.49,5403.0
2025-03-06 10:50:00,186.63,186.74,186.45,186.45,4335.0,186.63,186.74,186.45,186.45,4335.0
2025-03-06 10:55:00,186.47,186.8,186.26,186.78,5322.0,186.47,186.8,186.26,186.78,5322.0
2025-03-06 11:00:00,186.82,187.08,186.77,186.94,4273.0,186.82,187.08,186.77,186.94,4273.0
2025-03-06 11:05:00,186.9,187.03,186.83,186.97,4553.0,186.9,187.03,186.83,186.97,4553.0
2025-03-06 11:10:00,186.96,186.96,186.46,186.6,4482.0,186.96,186.96,186.46,186.6,4482.0
2025-03-06 11:15:00,186.67,186.69,186.1,186.1,3125.0,186.67,186.69,186.1,186.1,3125.0
2025-03-06 11:20:00,186.31,186.63,186.24,186.54,3737.0,186.31,186.63,186.24,186.54,3737.0
2025-03-06 11:25:00,186.64,186.89,186.34,186.64,4534.0,186.64,186.89,186.34,186.64,4534.0
2025-03-06 11:30:00,186.86,187.08,186.59,186.86,14228.0,186.86,187.08,186.59,186.86,14228.0
2025-03-06 11:35:00,186.86,186.86,186.42,186.43,4298.0,186.86,186.86,186.42,186.43,4298.0
2025-03-06 11:40:00,186.43,186.53,186.28,186.35,5663.0,186.43,186.53,186.28,186.35,5663.0
2025-03-06 11:45:00,186.44,186.76,186.34,186.34,4837.0,186.44,186.76,186.34,186.34,4837.0
2025-03-06 11:50:00,186.49,186.49,185.85,185.85,4345.0,186.49,186.49,185.85,185.85,4345.0
2025-03-06 11:55:00,185.86,186.03,185.83,185.86,6657.0,185.86,186.03,185.83,185.86,6657.0
2025-03-06 12:00:00,185.84,185.84,185.49,185.5,1835.0,185.84,185.84,185.49,185.5,1835.0
2025-03-06 12:05:00,185.48,185.97,185.17,185.87,2820.0,185.48,185.97,185.17,185.87,2820.0
2025-03-06 12:10:00,185.87,185.87,185.52,185.68,4288.0,185.87,185.87,185.52,185.68,4288.0
2025-03-06 12:15:00,185.52,185.82,185.52,185.75,2763.0,185.52,185.82,185.52,185.75,2763.0
2025-03-06 12:20:00,185.89,186.04,185.41,185.46,6184.0,185.89,186.04,185.41,185.46,6184.0
2025-03-06 12:25:00,185.43,185.43,185.17,185.27,3360.0,185.43,185.43,185.17,185.27,3360.0
2025-03-06 12:30:00,185.22,185.65,185.17,185.32,4894.0,185.22,185.65,185.17,185.32,4894.0
2025-03-06 12:35:00,185.4,185.4,185.03,185.37,1770.0,185.4,185.4,185.03,185.37,1770.0
2025-03-06 12:40:00,185.51,185.62,185.08,185.24,7180.0,185.51,185.62,185.08,185.24,7180.0
2025-03-06 12:45:00,185.15,185.15,184.74,185.08,3518.0,185.15,185.15,184.74,185.08,3518.0
2025-03-06 12:50:00,185.24,185.28,184.96,185.03,3349.0,185.24,185.28,184.96,185.03,3349.0
2025-03-06 12:55:00,185.2,185.65,185.02,185.46,3844.0,185.2,185.65,185.02,185.46,3844.0
2025-03-06 13:00:00,185.76,185.76,185.14,185.34,4699.0,185.76,185.76,185.14,185.34,4699.0
2025-03-06 13:05:00,185.34,185.34,185.09,185.33,5631.0,185.34,185.34,185.09,185.33,5631.0
2025-03-06 13:10:00,185.33,185.57,185.32,185.41,3615.0,185.33,185.57,185.32,185.41,3615.0
2025-03-06 13:15:00,185.55,185.77,185.55,185.77,2371.0,185.55,185.77,185.55,185.77,2371.0
2025-03-06 13:20:00,185.77,185.88,185.7,185.78,2154.0,185.77,185.88,185.7,185.78,2154.0
2025-03-06 13:25:00,185.87,185.87,185.22,185.23,3074.0,185.87,185.87,185.22,185.23,3074.0
2025-03-06 13:30:00,185.33,185.35,184.92,184.92,3030.0,185.33,185.35,184.92,184.92,3030.0
2025-03-06 13:35:00,184.94,185.05,184.68,185.02,13967.0,184.94,185.05,184.68,185.02,13967.0
2025-03-06 13:40:00,184.89,184.97,184.67,184.96,5700.0,184.89,184.97,184.67,184.96,5700.0
2025-03-06 13:45:00,185.05,185.36,185.02,185.28,2901.0,185.05,185.36,185.02,185.28,2901.0
2025-03-06 13:50:00,185.11,185.58,185.11,185.41,2711.0,185.11,185.58,185.11,185.41,2711.0
2025-03-06 13:55:00,185.33,185.33,185.01,185.27,2789.0,185.33,185.33,185.01,185.27,2789.0
2025-03-06 14:00:00,185.28,185.44,185.16,185.33,2879.0,185.28,185.44,185.16,185.33,2879.0
2025-03-06 14:05:00,185.39,185.48,185.26,185.4,4872.0,185.39,185.48,185.26,185.4,4872.0
2025-03-06 14:10:00,185.62,185.8,185.59,185.67,2935.0,185.62,185.8,185.59,185.67,2935.0
2025-03-06 14:15:00,185.65,185.65,185.48,185.56,3929.0,185.65,185.65,185.48,185.56,3929.0
2025-03-06 14:20:00,185.56,185.61,185.28,185.56,4804.0,185.56,185.61,185.28,185.56,4804.0
2025-03-06 14:25:00,185.56,185.56,185.32,185.56,4983.0,185.56,185.56,185.32,185.56,4983.0
2025-03-06 14:30:00,185.53,185.73,185.38,185.57,9103.0,185.53,185.73,185.38,185.57,9103.0
2025-03-06 14:35:00,185.54,185.79,185.44,185.79,4510.0,185.54,185.79,185.44,185.79,4510.0
2025-03-06 14:40:00,185.82,186.16,185.74,185.92,26711.0,185.82,186.16,185.74,185.92,26711.0
2025-03-06 14:45:00,186.0,186.33,185.9,186.27,36131.0,186.0,186.33,185.9,186.27,36131.0
2025-03-06 14:50:00,186.27,186.92,186.26,186.48,28912.0,186.27,186.92,186.26,186.48,28912.0
2025-03-06 14:55:00,186.26,186.36,185.25,185.25,6534.0,186.26,186.36,185.25,185.25,6534.0
2025-03-06 15:00:00,185.06,185.64,185.06,185.62,3896.0,185.06,185.64,185.06,185.62,3896.0
2025-03-06 15:05:00,185.52,185.75,185.44,185.57,4419.0,185.52,185.75,185.44,185.57,4419.0
2025-03-06 15:10:00,185.69,186.04,185.64,185.97,8834.0,185.69,186.04,185.64,185.97,8834.0
2025-03-06 15:15:00,185.98,186.01,185.62,185.89,11941.0,185.98,186.01,185.62,185.89,11941.0
2025-03-06 15:20:00,186.0,186.03,185.29,185.47,9362.0,186.0,186.03,185.29,185.47,9362.0
2025-03-06 15:25:00,185.49,185.97,185.43,185.92,10601.0,185.49,185.97,185.43,185.92,10601.0
2025-03-06 15:30:00,186.05,186.29,185.79,185.99,16098.0,186.05,186.29,185.79,185.99,16098.0
2025-03-06 15:35:00,185.99,186.15,185.7,185.71,11389.0,185.99,186.15,185.7,185.71,11389.0
2025-03-06 15:40:00,185.71,185.78,185.44,185.51,12983.0,185.71,185.78,185.44,185.51,12983.0
2025-03-06 15:45:00,185.51,185.84,185.37,185.65,7157.0,185.51,185.84,185.37,185.65,7157.0
2025-03-06 15:50:00,185.81,185.95,185.31,185.6,16165.0,185.81,185.95,185.31,185.6,16165.0
2025-03-06 15:55:00,185.54,185.63,185.28,185.41,61973.0,185.54,185.63,185.28,185.41,61973.0
2025-03-07 09:30:00,184.28,185.97,183.46,184.53,17055.0,184.28,185.97,183.46,184.53,17055.0
2025-03-07 09:35:00,184.53,184.53,183.74,183.95,4420.0,184.53,184.53,183.74,183.95,4420.0
2025-03-07 09:40:00,184.28,185.2,184.28,185.02,6041.0,184.28,185.2,184.28,185.02,6041.0
2025-03-07 09:45:00,184.92,186.75,184.91,186.0,8321.0,184.92,186.75,184.91,186.0,8321.0
2025-03-07 09:50:00,186.14,186.52,185.03,186.17,6035.0,186.14,186.52,185.03,186.17,6035.0
2025-03-07 09:55:00,186.52,187.17,186.45,187.0,5590.0,186.52,187.17,186.45,187.0,5590.0
2025-03-07 10:00:00,186.86,187.04,186.5,186.75,5974.0,186.86,187.04,186.5,186.75,5974.0
2025-03-07 10:05:00,186.7,187.08,186.62,186.67,4863.0,186.7,187.08,186.62,186.67,4863.0
2025-03-07 10:10:00,186.67,186.7,186.07,186.07,6524.0,186.67,186.7,186.07,186.07,6524.0
2025-03-07 10:15:00,185.64,185.88,185.36,185.84,7796.0,185.64,185.88,185.36,185.84,7796.0
2025-03-07 10:20:00,185.73,187.01,185.73,186.59,8800.0,185.73,187.01,185.73,186.59,8800.0
2025-03-07 10:25:00,186.53,186.83,186.4,186.79,9419.0,186.53,186.83,186.4,186.79,9419.0
2025-03-07 10:30:00,186.64,186.74,185.97,185.97,12680.0,186.64,186.74,185.97,185.97,12680.0
2025-03-07 10:35:00,186.04,186.14,185.77,186.0,4093.0,186.04,186.14,185.77,186.0,4093.0
2025-03-07 10:40:00,186.0,186.14,185.87,185.94,6317.0,186.0,186.14,185.87,185.94,6317.0
2025-03-07 10:45:00,185.77,186.52,185.27,186.41,9312.0,185.77,186.52,185.27,186.41,9312.0
2025-03-07 10:50:00,186.41,186.42,185.3,185.36,10033.0,186.41,186.42,185.3,185.36,10033.0
2025-03-07 10:55:00,185.6,185.69,185.22,185.52,3483.0,185.6,185.69,185.22,185.52,3483.0
2025-03-07 11:00:00,185.31,186.28,185.31,186.0,6405.0,185.31,186.28,185.31,186.0,6405.0
2025-03-07 11:05:00,185.9,186.16,185.77,185.86,5244.0,185.9,186.16,185.77,185.86,5244.0
2025-03-07 11:10:00,186.0,186.51,185.87,186.2,10744.0,186.0,186.51,185.87,186.2,10744.0
2025-03-07 11:15:00,186.19,186.19,185.76,185.84,5237.0,186.19,186.19,185.76,185.84,5237.0
2025-03-07 11:20:00,185.84,186.13,185.71,186.03,4449.0,185.84,186.13,185.71,186.03,4449.0
2025-03-07 11:25:00,185.95,186.15,185.48,185.67,14208.0,185.95,186.15,185.48,185.67,14208.0
2025-03-07 11:30:00,185.66,185.79,185.45,185.59,6937.0,185.66,185.79,185.45,185.59,6937.0
2025-03-07 11:35:00,185.44,185.51,184.66,184.82,18233.0,185.44,185.51,184.66,184.82,18233.0
2025-03-07 11:40:00,184.81,184.9,184.45,184.65,4886.0,184.81,184.9,184.45,184.65,4886.0
2025-03-07 11:45:00,184.65,185.41,184.52,185.41,6175.0,184.65,185.41,184.52,185.41,6175.0
2025-03-07 11:50:00,185.31,185.31,184.86,184.87,6774.0,185.31,185.31,184.86,184.87,6774.0
2025-03-07 11:55:00,184.99,185.37,184.9,185.31,9372.0,184.99,185.37,184.9,185.31,9372.0
2025-03-07 12:00:00,185.31,185.71,185.29,185.29,13382.0,185.31,185.71,185.29,185.29,13382.0
2025-03-07 12:05:00,185.34,185.75,185.34,185.51,4338.0,185.34,185.75,185.34,185.51,4338.0
2025-03-07 12:10:00,185.65,185.85,185.32,185.71,6005.0,185.65,185.85,185.32,185.71,6005.0
2025-03-07 12:15:00,185.81,185.98,185.45,185.59,8475.0,185.81,185.98,185.45,185.59,8475.0
2025-03-07 12:20:00,185.84,186.17,185.81,186.13,5479.0,185.84,186.17,185.81,186.13,5479.0
2025-03-07 12:25:00,186.19,186.44,186.13,186.35,5034.0,186.19,186.44,186.13,186.35,5034.0
2025-03-07 12:30:00,186.37,186.96,186.37,186.9,12518.0,186.37,186.96,186.37,186.9,12518.0
2025-03-07 12:35:00,186.89,187.5,186.68,187.23,40845.0,186.89,187.5,186.68,187.23,40845.0
2025-03-07 12:40:00,187.2,187.42,186.85,187.42,32520.0,187.2,187.42,186.85,187.42,32520.0
2025-03-07 12:45:00,187.62,188.06,187.62,188.06,25422.0,187.62,188.06,187.62,188.06,25422.0
2025-03-07 12:50:00,188.09,188.84,188.09,188.84,8749.0,188.09,188.84,188.09,188.84,8749.0
2025-03-07 12:55:00,188.89,189.04,188.24,188.45,12380.0,188.89,189.04,188.24,188.45,12380.0
2025-03-07 13:00:00,188.45,189.63,188.45,189.62,8625.0,188.45,189.63,188.45,189.62,8625.0
2025-03-07 13:05:00,189.77,190.42,189.72,190.26,47404.0,189.77,190.42,189.72,190.26,47404.0
2025-03-07 13:10:00,190.24,190.75,190.0,190.74,68679.0,190.24,190.75,190.0,190.74,68679.0
2025-03-07 13:15:00,190.56,190.71,189.96,190.21,19016.0,190.56,190.71,189.96,190.21,19016.0
2025-03-07 13:20:00,190.22,190.72,189.71,189.71,46050.0,190.22,190.72,189.71,189.71,46050.0
2025-03-07 13:25:00,189.76,189.77,189.38,189.65,23453.0,189.76,189.77,189.38,189.65,23453.0
2025-03-07 13:30:00,189.69,189.69,189.33,189.56,21945.0,189.69,189.69,189.33,189.56,21945.0
2025-03-07 13:35:00,189.45,189.51,188.96,189.42,7745.0,189.45,189.51,188.96,189.42,7745.0
2025-03-07 13:40:00,189.35,189.65,189.17,189.47,18259.0,189.35,189.65,189.17,189.47,18259.0
2025-03-07 13:45:00,189.53,189.93,189.27,189.92,12184.0,189.53,189.93,189.27,189.92,12184.0
2025-03-07 13:50:00,189.9,190.17,189.69,190.0,19846.0,189.9,190.17,189.69,190.0,19846.0
2025-03-07 13:55:00,190.08,190.17,189.75,190.02,6566.0,190.08,190.17,189.75,190.02,6566.0
2025-03-07 14:00:00,189.95,190.44,189.94,190.19,11917.0,189.95,190.44,189.94,190.19,11917.0
2025-03-07 14:05:00,190.27,190.31,189.75,189.75,6290.0,190.27,190.31,189.75,189.75,6290.0
2025-03-07 14:10:00,189.88,190.35,189.87,190.07,8495.0,189.88,190.35,189.87,190.07,8495.0
2025-03-07 14:15:00,190.17,190.45,190.01,190.04,7061.0,190.17,190.45,190.01,190.04,7061.0
2025-03-07 14:20:00,190.3,190.65,190.19,190.59,7617.0,190.3,190.65,190.19,190.59,7617.0
2025-03-07 14:25:00,190.59,190.7,190.18,190.18,22487.0,190.59,190.7,190.18,190.18,22487.0
2025-03-07 14:30:00,190.18,190.88,190.18,190.65,16993.0,190.18,190.88,190.18,190.65,16993.0
2025-03-07 14:35:00,190.66,191.06,190.42,190.96,7466.0,190.66,191.06,190.42,190.96,7466.0
2025-03-07 14:40:00,190.96,191.09,190.67,190.75,13754.0,190.96,191.09,190.67,190.75,13754.0
2025-03-07 14:45:00,190.75,190.75,190.29,190.33,8955.0,190.75,190.75,190.29,190.33,8955.0
2025-03-07 14:50:00,190.31,190.4,189.97,190.32,9905.0,190.31,190.4,189.97,190.32,9905.0
2025-03-07 14:55:00,190.4,190.86,190.4,190.46,10090.0,190.4,190.86,190.4,190.46,10090.0
2025-03-07 15:00:00,190.44,190.79,190.43,190.7,10268.0,190.44,190.79,190.43,190.7,10268.0
2025-03-07 15:05:00,190.7,191.5,190.7,191.49,13396.0,190.7,191.5,190.7,191.49,13396.0
2025-03-07 15:10:00,191.45,191.57,191.18,191.54,14080.0,191.45,191.57,191.18,191.54,14080.0
2025-03-07 15:15:00,191.51,191.79,191.19,191.55,27892.0,191.51,191.79,191.19,191.55,27892.0
2025-03-07 15:20:00,191.51,191.52,191.23,191.42,26079.0,191.51,191.52,191.23,191.42,26079.0
2025-03-07 15:25:00,191.45,191.6,191.32,191.5,12470.0,191.45,191.6,191.32,191.5,12470.0
2025-03-07 15:30:00,191.55,191.58,191.19,191.38,13601.0,191.55,191.58,191.19,191.38,13601.0
2025-03-07 15:35:00,191.38,191.39,190.43,190.69,17967.0,191.38,191.39,190.43,190.69,17967.0
2025-03-07 15:40:00,190.64,191.07,190.47,190.97,14829.0,190.64,191.07,190.47,190.97,14829.0
2025-03-07 15:45:00,190.98,191.29,190.97,191.24,22894.0,190.98,191.29,190.97,191.24,22894.0
2025-03-07 15:50:00,191.17,191.46,190.83,191.38,40086.0,191.17,191.46,190.83,191.38,40086.0
2025-03-07 15:55:00,191.4,191.83,191.35,191.55,154877.0,191.4,191.83,191.35,191.55,154877.0
2025-03-10 09:30:00,189.12,191.76,188.79,191.76,17389.0,189.12,191.76,188.79,191.76,17389.0
2025-03-10 09:35:00,191.92,192.0,189.86,191.4,2857.0,191.92,192.0,189.86,191.4,2857.0
2025-03-10 09:40:00,191.26,192.47,190.85,192.47,13054.0,191.26,192.47,190.85,192.47,13054.0
2025-03-10 09:45:00,192.2,192.59,190.97,191.0,12520.0,192.2,192.59,190.97,191.0,12520.0
2025-03-10 09:50:00,191.29,191.63,190.85,190.85,5424.0,191.29,191.63,190.85,190.85,5424.0
2025-03-10 09:55:00,190.86,191.15,190.07,190.93,14388.0,190.86,191.15,190.07,190.93,14388.0
2025-03-10 10:00:00,190.93,191.57,190.92,191.19,10508.0,190.93,191.57,190.92,191.19,10508.0
2025-03-10 10:05:00,191.19,191.71,190.67,191.16,18517.0,191.19,191.71,190.67,191.16,18517.0
2025-03-10 10:10:00,191.05,191.75,191.03,191.43,15133.0,191.05,191.75,191.03,191.43,15133.0
2025-03-10 10:15:00,191.63,191.64,190.81,190.95,21808.0,191.63,191.64,190.81,190.95,21808.0
2025-03-10 10:20:00,190.95,191.17,189.94,190.03,15232.0,190.95,191.17,189.94,190.03,15232.0
2025-03-10 10:25:00,189.94,190.66,189.81,190.66,11292.0,189.94,190.66,189.81,190.66,11292.0
2025-03-10 10:30:00,190.71,190.72,190.18,190.49,14635.0,190.71,190.72,190.18,190.49,14635.0
2025-03-10 10:35:00,190.42,190.79,189.8,190.79,7941.0,190.42,190.79,189.8,190.79,7941.0
2025-03-10 10:40:00,190.58,190.91,190.36,190.37,8189.0,190.58,190.91,190.36,190.37,8189.0
2025-03-10 10:45:00,190.17,191.0,190.16,190.86,4758.0,190.17,191.0,190.16,190.86,4758.0
2025-03-10 10:50:00,190.81,191.0,190.54,190.8,3920.0,190.81,191.0,190.54,190.8,3920.0
2025-03-10 10:55:00,190.68,191.66,190.68,191.66,9399.0,190.68,191.66,190.68,191.66,9399.0
2025-03-10 11:00:00,191.52,191.93,191.41,191.93,5202.0,191.52,191.93,191.41,191.93,5202.0
2025-03-10 11:05:00,191.89,191.96,191.39,191.82,4965.0,191.89,191.96,191.39,191.82,4965.0
2025-03-10 11:10:00,192.06,192.41,191.82,192.41,7528.0,192.06,192.41,191.82,192.41,7528.0
2025-03-10 11:15:00,192.17,192.54,192.17,192.23,6744.0,192.17,192.54,192.17,192.23,6744.0
2025-03-10 11:20:00,192.05,192.4,191.79,191.84,12896.0,192.05,192.4,191.79,191.84,12896.0
2025-03-10 11:25:00,191.84,191.97,191.47,191.65,5822.0,191.84,191.97,191.47,191.65,5822.0
2025-03-10 11:30:00,191.64,191.7,191.11,191.37,5793.0,191.64,191.7,191.11,191.37,5793.0
2025-03-10 11:35:00,191.37,191.47,190.9,190.91,13445.0,191.37,191.47,190.9,190.91,13445.0
2025-03-10 11:40:00,190.96,191.28,190.86,191.27,19279.0,190.96,191.28,190.86,191.27,19279.0
2025-03-10 11:45:00,191.14,191.54,191.02,191.38,5211.0,191.14,191.54,191.02,191.38,5211.0
2025-03-10 11:50:00,191.38,191.78,191.2,191.62,3430.0,191.38,191.78,191.2,191.62,3430.0
2025-03-10 11:55:00,191.77,191.95,191.71,191.91,16172.0,191.77,191.95,191.71,191.91,16172.0
2025-03-10 12:00:00,191.91,192.26,191.86,192.26,10051.0,191.91,192.26,191.86,192.26,10051.0
2025-03-10 12:05:00,192.13,192.32,192.08,192.15,1916.0,192.13,192.32,192.08,192.15,1916.0
2025-03-10 12:10:00,192.15,192.73,192.15,192.73,6771.0,192.15,192.73,192.15,192.73,6771.0
2025-03-10 12:15:00,192.75,192.75,191.97,191.97,6636.0,192.75,192.75,191.97,191.97,6636.0
2025-03-10 12:20:00,192.04,192.29,191.94,192.26,4854.0,192.04,192.29,191.94,192.26,4854.0
2025-03-10 12:25:00,192.27,192.6,192.04,192.48,3963.0,192.27,192.6,192.04,192.48,3963.0
2025-03-10 12:30:00,192.47,193.01,192.47,192.99,5568.0,192.47,193.01,192.47,192.99,5568.0
2025-03-10 12:35:00,192.89,192.9,192.32,192.5,4800.0,192.89,192.9,192.32,192.5,4800.0
2025-03-10 12:40:00,192.47,192.82,192.37,192.75,4149.0,192.47,192.82,192.37,192.75,4149.0
2025-03-10 12:45:00,192.66,192.85,192.6,192.66,9002.0,192.66,192.85,192.6,192.66,9002.0
2025-03-10 12:50:00,192.66,192.77,192.38,192.64,7345.0,192.66,192.77,192.38,192.64,7345.0
2025-03-10 12:55:00,192.66,192.74,192.21,192.21,11325.0,192.66,192.74,192.21,192.21,11325.0
2025-03-10 13:00:00,192.22,192.22,191.88,191.92,2808.0,192.22,192.22,191.88,191.92,2808.0
2025-03-10 13:05:00,191.79,192.03,191.79,191.93,7772.0,191.79,192.03,191.79,191.93,7772.0
2025-03-10 13:10:00,191.9,191.99,191.81,191.89,21396.0,191.9,191.99,191.81,191.89,21396.0
2025-03-10 13:15:00,191.98,191.98,191.41,191.57,7501.0,191.98,191.98,191.41,191.57,7501.0
2025-03-10 13:20:00,191.58,191.94,191.51,191.72,6228.0,191.58,191.94,191.51,191.72,6228.0
2025-03-10 13:25:00,191.73,191.73,191.5,191.58,3962.0,191.73,191.73,191.5,191.58,3962.0
2025-03-10 13:30:00,191.59,191.63,191.35,191.35,31857.0,191.59,191.63,191.35,191.35,31857.0
2025-03-10 13:35:00,191.33,191.56,191.18,191.3,4295.0,191.33,191.56,191.18,191.3,4295.0
2025-03-10 13:40:00,191.27,191.38,191.07,191.38,5078.0,191.27,191.38,191.07,191.38,5078.0
2025-03-10 13:45:00,191.3,191.38,191.18,191.29,24151.0,191.3,191.38,191.18,191.29,24151.0
2025-03-10 13:50:00,191.3,191.52,191.2,191.37,16873.0,191.3,191.52,191.2,191.37,16873.0
2025-03-10 13:55:00,191.32,191.38,191.2,191.3,5121.0,191.32,191.38,191.2,191.3,5121.0
2025-03-10 14:00:00,191.4,191.52,191.3,191.51,16439.0,191.4,191.52,191.3,191.51,16439.0
2025-03-10 14:05:00,191.47,191.55,191.31,191.31,20911.0,191.47,191.55,191.31,191.31,20911.0
2025-03-10 14:10:00,191.36,191.54,191.09,191.13,65959.0,191.36,191.54,191.09,191.13,65959.0
2025-03-10 14:15:00,191.08,191.37,191.07,191.09,5149.0,191.08,191.37,191.07,191.09,5149.0
2025-03-10 14:20:00,191.15,191.25,190.72,190.95,50921.0,191.15,191.25,190.72,190.95,50921.0
2025-03-10 14:25:00,190.95,190.95,190.46,190.83,14601.0,190.95,190.95,190.46,190.83,14601.0
2025-03-10 14:30:00,190.82,191.15,190.82,191.11,20709.0,190.82,191.15,190.82,191.11,20709.0
2025-03-10 14:35:00,191.11,191.11,190.51,190.54,19306.0,191.11,191.11,190.51,190.54,19306.0
2025-03-10 14:40:00,190.52,190.52,190.14,190.23,5335.0,190.52,190.52,190.14,190.23,5335.0
2025-03-10 14:45:00,190.33,190.36,190.06,190.21,2412.0,190.33,190.36,190.06,190.21,2412.0
2025-03-10 14:50:00,190.2,190.24,189.56,189.56,5177.0,190.2,190.24,189.56,189.56,5177.0
2025-03-10 14:55:00,189.49,189.49,188.98,189.32,5563.0,189.49,189.49,188.98,189.32,5563.0
2025-03-10 15:00:00,189.39,189.64,189.36,189.56,11827.0,189.39,189.64,189.36,189.56,11827.0
2025-03-10 15:05:00,189.67,189.75,188.79,189.01,10017.0,189.67,189.75,188.79,189.01,10017.0
2025-03-10 15:10:00,188.77,189.51,188.68,189.46,7695.0,188.77,189.51,188.68,189.46,7695.0
2025-03-10 15:15:00,189.55,190.02,189.42,189.71,13315.0,189.55,190.02,189.42,189.71,13315.0
2025-03-10 15:20:00,189.64,189.96,189.61,189.79,6139.0,189.64,189.96,189.61,189.79,6139.0
2025-03-10 15:25:00,189.88,190.39,189.84,189.87,15189.0,189.88,190.39,189.84,189.87,15189.0
2025-03-10 15:30:00,189.88,190.32,189.87,190.28,9253.0,189.88,190.32,189.87,190.28,9253.0
2025-03-10 15:35:00,190.28,190.63,189.8,190.21,27452.0,190.28,190.63,189.8,190.21,27452.0
2025-03-10 15:40:00,190.24,190.28,189.22,189.42,11921.0,190.24,190.28,189.22,189.42,11921.0
2025-03-10 15:45:00,189.25,190.14,189.25,189.89,20557.0,189.25,190.14,189.25,189.89,20557.0
2025-03-10 15:50:00,189.96,190.03,188.86,189.2,33054.0,189.96,190.03,188.86,189.2,33054.0
2025-03-10 15:55:00,189.19,189.31,188.52,188.77,141692.0,189.19,189.31,188.52,188.77,141692.0
2025-03-11 09:30:00,188.39,189.1,186.88,186.88,9086.0,188.39,189.1,186.88,186.88,9086.0
2025-03-11 09:35:00,186.09,186.43,185.08,185.98,5750.0,186.09,186.43,185.08,185.98,5750.0
2025-03-11 09:40:00,186.2,186.2,185.04,185.05,1703.0,186.2,186.2,185.04,185.05,1703.0
2025-03-11 09:45:00,184.92,185.49,184.72,185.48,3784.0,184.92,185.49,184.72,185.48,3784.0
2025-03-11 09:50:00,185.27,185.69,184.42,184.42,3339.0,185.27,185.69,184.42,184.42,3339.0
2025-03-11 09:55:00,184.62,185.31,184.0,185.31,13672.0,184.62,185.31,184.0,185.31,13672.0
2025-03-11 10:00:00,184.83,185.87,184.76,184.77,3775.0,184.83,185.87,184.76,184.77,3775.0
2025-03-11 10:05:00,185.16,185.58,185.14,185.56,2004.0,185.16,185.58,185.14,185.56,2004.0
2025-03-11 10:10:00,185.32,185.69,185.13,185.45,6324.0,185.32,185.69,185.13,185.45,6324.0
2025-03-11 10:15:00,185.46,185.46,184.78,184.91,7618.0,185.46,185.46,184.78,184.91,7618.0
2025-03-11 10:20:00,184.93,185.4,184.58,185.4,18903.0,184.93,185.4,184.58,185.4,18903.0
2025-03-11 10:25:00,185.56,185.94,185.56,185.66,3735.0,185.56,185.94,185.56,185.66,3735.0
2025-03-11 10:30:00,185.69,185.74,185.24,185.46,1882.0,185.69,185.74,185.24,185.46,1882.0
2025-03-11 10:35:00,185.46,185.46,184.64,184.66,13925.0,185.46,185.46,184.64,184.66,13925.0
2025-03-11 10:40:00,184.8,184.87,184.2,184.35,7395.0,184.8,184.87,184.2,184.35,7395.0
2025-03-11 10:45:00,184.42,184.61,184.24,184.45,4554.0,184.42,184.61,184.24,184.45,4554.0
2025-03-11 10:50:00,184.38,184.67,184.27,184.62,4103.0,184.38,184.67,184.27,184.62,4103.0
2025-03-11 10:55:00,184.51,184.52,183.88,183.96,4450.0,184.51,184.52,183.88,183.96,4450.0
2025-03-11 11:00:00,184.02,184.06,183.57,183.67,7820.0,184.02,184.06,183.57,183.67,7820.0
2025-03-11 11:05:00,183.67,184.81,183.66,184.81,3766.0,183.67,184.81,183.66,184.81,3766.0
2025-03-11 11:10:00,184.55,184.65,184.44,184.45,1794.0,184.55,184.65,184.44,184.45,1794.0
2025-03-11 11:15:00,184.64,184.84,184.53,184.75,1007.0,184.64,184.84,184.53,184.75,1007.0
2025-03-11 11:20:00,184.61,184.67,184.19,184.19,5684.0,184.61,184.67,184.19,184.19,5684.0
2025-03-11 11:25:00,183.98,184.31,183.78,184.08,8576.0,183.98,184.31,183.78,184.08,8576.0
2025-03-11 11:30:00,184.2,184.65,184.18,184.47,1525.0,184.2,184.65,184.18,184.47,1525.0
2025-03-11 11:35:00,184.54,184.68,184.09,184.34,6966.0,184.54,184.68,184.09,184.34,6966.0
2025-03-11 11:40:00,184.58,184.84,184.45,184.61,5431.0,184.58,184.84,184.45,184.61,5431.0
2025-03-11 11:45:00,184.47,184.49,183.99,184.23,3179.0,184.47,184.49,183.99,184.23,3179.0
2025-03-11 11:50:00,184.29,184.38,184.07,184.11,1576.0,184.29,184.38,184.07,184.11,1576.0
2025-03-11 11:55:00,184.11,184.11,183.7,183.82,1129.0,184.11,184.11,183.7,183.82,1129.0
2025-03-11 12:00:00,183.61,183.68,183.28,183.59,13351.0,183.61,183.68,183.28,183.59,13351.0
2025-03-11 12:05:00,183.34,183.38,182.6,182.68,5595.0,183.34,183.38,182.6,182.68,5595.0
2025-03-11 12:10:00,182.43,182.43,181.65,181.65,9350.0,182.43,182.43,181.65,181.65,9350.0
2025-03-11 12:15:00,181.53,181.55,181.11,181.33,15949.0,181.53,181.55,181.11,181.33,15949.0
2025-03-11 12:20:00,181.55,182.1,181.35,182.1,1958.0,181.55,182.1,181.35,182.1,1958.0
2025-03-11 12:25:00,182.08,182.34,181.99,182.28,9639.0,182.08,182.34,181.99,182.28,9639.0
2025-03-11 12:30:00,182.22,182.22,181.74,181.98,8082.0,182.22,182.22,181.74,181.98,8082.0
2025-03-11 12:35:00,181.96,181.96,181.26,181.53,16232.0,181.96,181.96,181.26,181.53,16232.0
2025-03-11 12:40:00,181.56,181.91,181.35,181.65,8641.0,181.56,181.91,181.35,181.65,8641.0
2025-03-11 12:45:00,181.65,182.49,181.64,182.49,10048.0,181.65,182.49,181.64,182.49,10048.0
2025-03-11 12:50:00,182.3,182.3,181.83,181.99,5333.0,182.3,182.3,181.83,181.99,5333.0
2025-03-11 12:55:00,182.07,182.17,181.45,181.58,3795.0,182.07,182.17,181.45,181.58,3795.0
2025-03-11 13:00:00,181.52,181.63,181.43,181.44,2692.0,181.52,181.63,181.43,181.44,2692.0
2025-03-11 13:05:00,181.44,181.63,181.35,181.52,9698.0,181.44,181.63,181.35,181.52,9698.0
2025-03-11 13:10:00,181.52,181.7,181.24,181.51,9589.0,181.52,181.7,181.24,181.51,9589.0
2025-03-11 13:15:00,181.24,181.29,181.11,181.24,5479.0,181.24,181.29,181.11,181.24,5479.0
2025-03-11 13:20:00,181.25,181.41,180.67,181.41,16820.0,181.25,181.41,180.67,181.41,16820.0
2025-03-11 13:25:00,181.42,181.95,181.37,181.76,6780.0,181.42,181.95,181.37,181.76,6780.0
2025-03-11 13:30:00,181.87,182.02,181.52,181.52,22785.0,181.87,182.02,181.52,181.52,22785.0
2025-03-11 13:35:00,181.52,181.82,181.4,181.81,17087.0,181.52,181.82,181.4,181.81,17087.0
2025-03-11 13:40:00,181.82,182.38,181.81,182.36,9426.0,181.82,182.38,181.81,182.36,9426.0
2025-03-11 13:45:00,182.32,183.06,182.31,182.89,11210.0,182.32,183.06,182.31,182.89,11210.0
2025-03-11 13:50:00,182.7,183.16,182.69,183.0,23920.0,182.7,183.16,182.69,183.0,23920.0
2025-03-11 13:55:00,183.01,183.05,182.53,182.87,12096.0,183.01,183.05,182.53,182.87,12096.0
2025-03-11 14:00:00,182.96,183.55,182.96,183.41,5448.0,182.96,183.55,182.96,183.41,5448.0
2025-03-11 14:05:00,183.4,183.58,183.02,183.32,4618.0,183.4,183.58,183.02,183.32,4618.0
2025-03-11 14:10:00,183.5,183.96,183.5,183.84,19471.0,183.5,183.96,183.5,183.84,19471.0
2025-03-11 14:15:00,183.84,184.23,183.72,184.09,11454.0,183.84,184.23,183.72,184.09,11454.0
2025-03-11 14:20:00,184.09,185.0,184.09,184.82,24741.0,184.09,185.0,184.09,184.82,24741.0
2025-03-11 14:25:00,184.88,184.88,184.54,184.74,9367.0,184.88,184.88,184.54,184.74,9367.0
2025-03-11 14:30:00,184.81,184.86,184.56,184.57,13766.0,184.81,184.86,184.56,184.57,13766.0
2025-03-11 14:35:00,184.55,185.08,184.42,185.08,8894.0,184.55,185.08,184.42,185.08,8894.0
2025-03-11 14:40:00,185.09,185.74,185.09,185.59,10484.0,185.09,185.74,185.09,185.59,10484.0
2025-03-11 14:45:00,185.69,185.85,185.35,185.5,3887.0,185.69,185.85,185.35,185.5,3887.0
2025-03-11 14:50:00,185.61,186.37,185.6,185.96,7499.0,185.61,186.37,185.6,185.96,7499.0
2025-03-11 14:55:00,185.79,186.0,185.62,185.65,13232.0,185.79,186.0,185.62,185.65,13232.0
2025-03-11 15:00:00,185.65,185.75,185.04,185.3,10263.0,185.65,185.75,185.04,185.3,10263.0
2025-03-11 15:05:00,185.27,185.91,185.23,185.53,11873.0,185.27,185.91,185.23,185.53,11873.0
2025-03-11 15:10:00,185.56,185.68,185.27,185.35,13231.0,185.56,185.68,185.27,185.35,13231.0
2025-03-11 15:15:00,185.35,185.37,184.86,184.93,15807.0,185.35,185.37,184.86,184.93,15807.0
2025-03-11 15:20:00,184.97,185.57,184.91,185.22,14942.0,184.97,185.57,184.91,185.22,14942.0
2025-03-11 15:25:00,185.22,185.81,185.17,185.5,14080.0,185.22,185.81,185.17,185.5,14080.0
2025-03-11 15:30:00,185.43,185.64,185.26,185.27,16971.0,185.43,185.64,185.26,185.27,16971.0
2025-03-11 15:35:00,185.47,185.75,184.88,184.88,20793.0,185.47,185.75,184.88,184.88,20793.0
2025-03-11 15:40:00,184.95,184.95,184.61,184.83,28476.0,184.95,184.95,184.61,184.83,28476.0
2025-03-11 15:45:00,184.86,184.86,184.16,184.42,13118.0,184.86,184.86,184.16,184.42,13118.0
2025-03-11 15:50:00,184.29,184.35,183.22,183.64,30888.0,184.29,184.35,183.22,183.64,30888.0
2025-03-11 15:55:00,183.64,184.08,183.47,183.49,109127.0,183.64,184.08,183.47,183.49,109127.0
2025-03-12 09:30:00,185.07,186.89,184.45,186.05,28492.0,185.07,186.89,184.45,186.05,28492.0
2025-03-12 09:35:00,185.99,186.17,185.25,185.25,7000.0,185.99,186.17,185.25,185.25,7000.0
2025-03-12 09:40:00,185.22,185.53,183.86,184.22,13410.0,185.22,185.53,183.86,184.22,13410.0
2025-03-12 09:45:00,184.22,184.87,183.97,184.74,10916.0,184.22,184.87,183.97,184.74,10916.0
2025-03-12 09:50:00,184.72,184.78,184.12,184.27,14893.0,184.72,184.78,184.12,184.27,14893.0
2025-03-12 09:55:00,184.26,184.36,182.97,183.0,24006.0,184.26,184.36,182.97,183.0,24006.0
2025-03-12 10:00:00,183.0,183.84,183.0,183.82,13764.0,183.0,183.84,183.0,183.82,13764.0
2025-03-12 10:05:00,184.11,184.5,183.88,184.5,7935.0,184.11,184.5,183.88,184.5,7935.0
2025-03-12 10:10:00,184.31,185.28,184.2,184.79,7171.0,184.31,185.28,184.2,184.79,7171.0
2025-03-12 10:15:00,184.96,185.24,184.35,184.96,5259.0,184.96,185.24,184.35,184.96,5259.0
2025-03-12 10:20:00,184.93,185.11,184.75,184.83,5107.0,184.93,185.11,184.75,184.83,5107.0
2025-03-12 10:25:00,184.95,185.36,184.8,185.31,6586.0,184.95,185.36,184.8,185.31,6586.0
2025-03-12 10:30:00,185.08,185.11,184.57,184.62,7385.0,185.08,185.11,184.57,184.62,7385.0
2025-03-12 10:35:00,184.3,184.59,184.21,184.29,5291.0,184.3,184.59,184.21,184.29,5291.0
2025-03-12 10:40:00,184.25,184.26,183.74,183.87,8019.0,184.25,184.26,183.74,183.87,8019.0
2025-03-12 10:45:00,183.87,184.03,183.71,183.81,15786.0,183.87,184.03,183.71,183.81,15786.0
2025-03-12 10:50:00,183.8,184.17,183.78,184.04,11616.0,183.8,184.17,183.78,184.04,11616.0
2025-03-12 10:55:00,183.97,184.01,183.3,183.44,15092.0,183.97,184.01,183.3,183.44,15092.0
2025-03-12 11:00:00,183.34,184.24,183.34,184.19,6963.0,183.34,184.24,183.34,184.19,6963.0
2025-03-12 11:05:00,184.18,184.18,183.8,184.11,6081.0,184.18,184.18,183.8,184.11,6081.0
2025-03-12 11:10:00,184.07,185.0,183.86,184.35,20365.0,184.07,185.0,183.86,184.35,20365.0
2025-03-12 11:15:00,184.57,184.74,184.12,184.4,20223.0,184.57,184.74,184.12,184.4,20223.0
2025-03-12 11:20:00,184.3,184.47,183.99,184.47,3727.0,184.3,184.47,183.99,184.47,3727.0
2025-03-12 11:25:00,184.11,184.83,184.11,184.83,9377.0,184.11,184.83,184.11,184.83,9377.0
2025-03-12 11:30:00,184.71,185.17,184.7,185.05,6145.0,184.71,185.17,184.7,185.05,6145.0
2025-03-12 11:35:00,185.14,185.36,184.99,185.15,10478.0,185.14,185.36,184.99,185.15,10478.0
2025-03-12 11:40:00,185.15,185.23,184.91,184.91,6848.0,185.15,185.23,184.91,184.91,6848.0
2025-03-12 11:45:00,184.98,185.34,184.77,184.85,7426.0,184.98,185.34,184.77,184.85,7426.0
2025-03-12 11:50:00,184.97,185.15,184.86,185.14,4248.0,184.97,185.15,184.86,185.14,4248.0
2025-03-12 11:55:00,185.12,185.27,184.7,185.27,3791.0,185.12,185.27,184.7,185.27,3791.0
2025-03-12 12:00:00,185.25,185.44,185.11,185.21,5732.0,185.25,185.44,185.11,185.21,5732.0
2025-03-12 12:05:00,185.26,185.42,185.09,185.42,5010.0,185.26,185.42,185.09,185.42,5010.0
2025-03-12 12:10:00,185.43,185.6,185.24,185.5,3442.0,185.43,185.6,185.24,185.5,3442.0
2025-03-12 12:15:00,185.47,185.87,185.47,185.86,13480.0,185.47,185.87,185.47,185.86,13480.0
2025-03-12 12:20:00,185.92,186.09,185.67,185.67,9753.0,185.92,186.09,185.67,185.67,9753.0
2025-03-12 12:25:00,185.4,185.55,185.09,185.39,2530.0,185.4,185.55,185.09,185.39,2530.0
2025-03-12 12:30:00,185.51,185.66,185.51,185.61,2123.0,185.51,185.66,185.51,185.61,2123.0
2025-03-12 12:35:00,185.6,185.76,185.56,185.6,8177.0,185.6,185.76,185.56,185.6,8177.0
2025-03-12 12:40:00,185.4,185.57,184.78,184.88,22827.0,185.4,185.57,184.78,184.88,22827.0
2025-03-12 12:45:00,184.88,185.17,184.66,185.1,4497.0,184.88,185.17,184.66,185.1,4497.0
2025-03-12 12:50:00,185.1,185.26,184.85,185.12,24073.0,185.1,185.26,184.85,185.12,24073.0
2025-03-12 12:55:00,185.18,185.22,184.74,184.74,30488.0,185.18,185.22,184.74,184.74,30488.0
2025-03-12 13:00:00,184.59,185.2,184.59,185.14,4553.0,184.59,185.2,184.59,185.14,4553.0
2025-03-12 13:05:00,185.14,185.39,185.1,185.39,7658.0,185.14,185.39,185.1,185.39,7658.0
2025-03-12 13:10:00,185.44,185.82,185.39,185.71,4375.0,185.44,185.82,185.39,185.71,4375.0
2025-03-12 13:15:00,185.74,185.9,185.41,185.72,4576.0,185.74,185.9,185.41,185.72,4576.0
2025-03-12 13:20:00,185.67,185.83,185.38,185.66,4054.0,185.67,185.83,185.38,185.66,4054.0
2025-03-12 13:25:00,185.8,185.87,185.6,185.87,3391.0,185.8,185.87,185.6,185.87,3391.0
2025-03-12 13:30:00,185.89,186.32,185.89,186.31,6250.0,185.89,186.32,185.89,186.31,6250.0
2025-03-12 13:35:00,186.33,186.57,186.09,186.22,6190.0,186.33,186.57,186.09,186.22,6190.0
2025-03-12 13:40:00,186.1,186.18,185.88,185.94,2754.0,186.1,186.18,185.88,185.94,2754.0
2025-03-12 13:45:00,185.91,186.04,185.8,185.8,3579.0,185.91,186.04,185.8,185.8,3579.0
2025-03-12 13:50:00,185.73,185.82,185.17,185.17,6669.0,185.73,185.82,185.17,185.17,6669.0
2025-03-12 13:55:00,185.09,185.13,184.3,184.36,4075.0,185.09,185.13,184.3,184.36,4075.0
2025-03-12 14:00:00,184.4,184.91,184.26,184.84,6051.0,184.4,184.91,184.26,184.84,6051.0
2025-03-12 14:05:00,184.79,184.89,184.68,184.85,6262.0,184.79,184.89,184.68,184.85,6262.0
2025-03-12 14:10:00,184.92,185.08,184.83,184.97,5374.0,184.92,185.08,184.83,184.97,5374.0
2025-03-12 14:15:00,185.03,185.04,184.7,184.84,6130.0,185.03,185.04,184.7,184.84,6130.0
2025-03-12 14:20:00,184.96,185.06,184.72,184.79,9448.0,184.96,185.06,184.72,184.79,9448.0
2025-03-12 14:25:00,184.84,185.22,184.78,185.22,7349.0,184.84,185.22,184.78,185.22,7349.0
2025-03-12 14:30:00,185.26,185.47,185.01,185.35,5949.0,185.26,185.47,185.01,185.35,5949.0
2025-03-12 14:35:00,185.36,185.55,185.26,185.42,7345.0,185.36,185.55,185.26,185.42,7345.0
2025-03-12 14:40:00,185.48,185.97,185.45,185.95,9389.0,185.48,185.97,185.45,185.95,9389.0
2025-03-12 14:45:00,185.85,186.02,185.81,185.9,6265.0,185.85,186.02,185.81,185.9,6265.0
2025-03-12 14:50:00,185.9,186.02,185.8,186.02,7247.0,185.9,186.02,185.8,186.02,7247.0
2025-03-12 14:55:00,185.93,186.15,185.71,185.85,9840.0,185.93,186.15,185.71,185.85,9840.0
2025-03-12 15:00:00,185.89,186.0,185.47,185.68,8402.0,185.89,186.0,185.47,185.68,8402.0
2025-03-12 15:05:00,185.7,186.02,185.62,185.95,10637.0,185.7,186.02,185.62,185.95,10637.0
2025-03-12 15:10:00,185.94,186.17,185.81,185.84,7787.0,185.94,186.17,185.81,185.84,7787.0
2025-03-12 15:15:00,185.86,186.21,185.86,186.06,19116.0,185.86,186.21,185.86,186.06,19116.0
2025-03-12 15:20:00,186.07,186.07,185.25,185.55,12417.0,186.07,186.07,185.25,185.55,12417.0
2025-03-12 15:25:00,185.59,186.04,185.58,185.78,8409.0,185.59,186.04,185.58,185.78,8409.0
2025-03-12 15:30:00,185.78,185.87,185.34,185.39,12042.0,185.78,185.87,185.34,185.39,12042.0
2025-03-12 15:35:00,185.4,185.55,184.93,185.5,17982.0,185.4,185.55,184.93,185.5,17982.0
2025-03-12 15:40:00,185.53,185.6,185.21,185.55,17817.0,185.53,185.6,185.21,185.55,17817.0
2025-03-12 15:45:00,185.66,185.68,185.04,185.45,16545.0,185.66,185.68,185.04,185.45,16545.0
2025-03-12 15:50:00,185.45,185.74,185.18,185.61,24069.0,185.45,185.74,185.18,185.61,24069.0
2025-03-12 15:55:00,185.66,186.04,185.34,185.44,81331.0,185.66,186.04,185.34,185.44,81331.0
2025-03-13 09:30:00,185.47,185.47,180.11,180.11,31990.0,185.47,185.47,180.11,180.11,31990.0
2025-03-13 09:35:00,181.61,184.1,180.24,181.67,22656.0,181.61,184.1,180.24,181.67,22656.0
2025-03-13 09:40:00,182.01,183.11,181.6,182.8,8441.0,182.01,183.11,181.6,182.8,8441.0
2025-03-13 09:45:00,182.64,183.07,181.99,183.06,6564.0,182.64,183.07,181.99,183.06,6564.0
2025-03-13 09:50:00,183.01,184.37,182.91,183.84,6724.0,183.01,184.37,182.91,183.84,6724.0
2025-03-13 09:55:00,183.91,183.91,182.41,182.41,9832.0,183.91,183.91,182.41,182.41,9832.0
2025-03-13 10:00:00,182.9,183.42,182.76,182.91,6404.0,182.9,183.42,182.76,182.91,6404.0
2025-03-13 10:05:00,183.08,183.76,182.99,183.69,15659.0,183.08,183.76,182.99,183.69,15659.0
2025-03-13 10:10:00,183.67,184.36,183.61,184.23,5200.0,183.67,184.36,183.61,184.23,5200.0
2025-03-13 10:15:00,184.19,184.71,183.92,184.71,5689.0,184.19,184.71,183.92,184.71,5689.0
2025-03-13 10:20:00,184.66,184.66,183.85,184.03,8643.0,184.66,184.66,183.85,184.03,8643.0
2025-03-13 10:25:00,184.2,184.49,183.85,183.85,12214.0,184.2,184.49,183.85,183.85,12214.0
2025-03-13 10:30:00,184.01,184.42,183.84,183.93,6057.0,184.01,184.42,183.84,183.93,6057.0
2025-03-13 10:35:00,183.92,184.11,183.36,183.84,5846.0,183.92,184.11,183.36,183.84,5846.0
2025-03-13 10:40:00,183.81,184.6,183.81,184.53,3363.0,183.81,184.6,183.81,184.53,3363.0
2025-03-13 10:45:00,184.7,184.74,184.51,184.54,6446.0,184.7,184.74,184.51,184.54,6446.0
2025-03-13 10:50:00,184.5,184.63,184.22,184.34,4984.0,184.5,184.63,184.22,184.34,4984.0
2025-03-13 10:55:00,184.33,184.65,184.09,184.65,4784.0,184.33,184.65,184.09,184.65,4784.0
2025-03-13 11:00:00,184.64,184.85,184.33,184.71,5699.0,184.64,184.85,184.33,184.71,5699.0
2025-03-13 11:05:00,184.84,184.85,184.26,184.26,4586.0,184.84,184.85,184.26,184.26,4586.0
2025-03-13 11:10:00,184.26,184.38,184.19,184.32,6653.0,184.26,184.38,184.19,184.32,6653.0
2025-03-13 11:15:00,184.25,184.29,183.71,183.9,3718.0,184.25,184.29,183.71,183.9,3718.0
2025-03-13 11:20:00,183.9,184.04,183.57,183.57,4077.0,183.9,184.04,183.57,183.57,4077.0
2025-03-13 11:25:00,183.72,183.89,183.55,183.69,10072.0,183.72,183.89,183.55,183.69,10072.0
2025-03-13 11:30:00,183.65,183.69,183.2,183.4,3493.0,183.65,183.69,183.2,183.4,3493.0
2025-03-13 11:35:00,183.3,183.3,183.01,183.05,3316.0,183.3,183.3,183.01,183.05,3316.0
2025-03-13 11:40:00,182.99,183.28,182.65,183.11,5156.0,182.99,183.28,182.65,183.11,5156.0
2025-03-13 11:45:00,182.9,183.29,182.87,183.29,2324.0,182.9,183.29,182.87,183.29,2324.0
2025-03-13 11:50:00,183.2,183.22,182.86,182.96,3331.0,183.2,183.22,182.86,182.96,3331.0
2025-03-13 11:55:00,182.99,183.36,182.91,183.16,4102.0,182.99,183.36,182.91,183.16,4102.0
2025-03-13 12:00:00,183.22,183.4,183.2,183.33,4975.0,183.22,183.4,183.2,183.33,4975.0
2025-03-13 12:05:00,183.42,183.51,182.96,183.42,5451.0,183.42,183.51,182.96,183.42,5451.0
2025-03-13 12:10:00,183.5,183.6,183.35,183.35,9326.0,183.5,183.6,183.35,183.35,9326.0
2025-03-13 12:15:00,183.3,183.3,182.9,183.21,5286.0,183.3,183.3,182.9,183.21,5286.0
2025-03-13 12:20:00,183.21,183.35,182.72,182.74,4722.0,183.21,183.35,182.72,182.74,4722.0
2025-03-13 12:25:00,182.72,183.03,182.66,183.03,4431.0,182.72,183.03,182.66,183.03,4431.0
2025-03-13 12:30:00,182.98,183.46,182.98,183.41,6300.0,182.98,183.46,182.98,183.41,6300.0
2025-03-13 12:35:00,183.41,183.65,183.39,183.65,5344.0,183.41,183.65,183.39,183.65,5344.0
2025-03-13 12:40:00,183.85,183.93,183.5,183.51,5477.0,183.85,183.93,183.5,183.51,5477.0
2025-03-13 12:45:00,183.49,183.49,183.36,183.44,4749.0,183.49,183.49,183.36,183.44,4749.0
2025-03-13 12:50:00,183.52,183.66,183.36,183.36,6778.0,183.52,183.66,183.36,183.36,6778.0
2025-03-13 12:55:00,183.36,183.47,182.89,183.21,6789.0,183.36,183.47,182.89,183.21,6789.0
2025-03-13 13:00:00,183.31,183.36,183.17,183.22,4997.0,183.31,183.36,183.17,183.22,4997.0
2025-03-13 13:05:00,183.33,183.47,183.01,183.01,4435.0,183.33,183.47,183.01,183.01,4435.0
2025-03-13 13:10:00,182.89,182.89,182.58,182.64,3500.0,182.89,182.89,182.58,182.64,3500.0
2025-03-13 13:15:00,182.64,182.64,181.97,181.97,2848.0,182.64,182.64,181.97,181.97,2848.0
2025-03-13 13:20:00,181.97,182.3,181.94,182.08,4685.0,181.97,182.3,181.94,182.08,4685.0
2025-03-13 13:25:00,182.05,182.15,181.88,181.93,6741.0,182.05,182.15,181.88,181.93,6741.0
2025-03-13 13:30:00,181.97,182.05,181.75,181.85,3371.0,181.97,182.05,181.75,181.85,3371.0
2025-03-13 13:35:00,181.8,181.8,181.1,181.1,8559.0,181.8,181.8,181.1,181.1,8559.0
2025-03-13 13:40:00,181.05,181.29,180.99,181.23,3550.0,181.05,181.29,180.99,181.23,3550.0
2025-03-13 13:45:00,181.23,181.23,180.48,180.64,5664.0,181.23,181.23,180.48,180.64,5664.0
2025-03-13 13:50:00,180.66,180.95,180.65,180.72,7230.0,180.66,180.95,180.65,180.72,7230.0
2025-03-13 13:55:00,180.67,180.87,180.31,180.41,8242.0,180.67,180.87,180.31,180.41,8242.0
2025-03-13 14:00:00,180.43,181.19,180.43,181.11,5136.0,180.43,181.19,180.43,181.11,5136.0
2025-03-13 14:05:00,181.09,181.52,181.09,181.37,3778.0,181.09,181.52,181.09,181.37,3778.0
2025-03-13 14:10:00,181.43,181.8,181.37,181.69,5294.0,181.43,181.8,181.37,181.69,5294.0
2025-03-13 14:15:00,181.59,181.68,181.17,181.57,8159.0,181.59,181.68,181.17,181.57,8159.0
2025-03-13 14:20:00,181.51,181.68,181.36,181.46,6374.0,181.51,181.68,181.36,181.46,6374.0
2025-03-13 14:25:00,181.56,181.61,181.36,181.45,3900.0,181.56,181.61,181.36,181.45,3900.0
2025-03-13 14:30:00,181.58,182.07,181.45,181.94,7555.0,181.58,182.07,181.45,181.94,7555.0
2025-03-13 14:35:00,181.93,182.23,181.92,182.16,2784.0,181.93,182.23,181.92,182.16,2784.0
2025-03-13 14:40:00,182.22,182.3,182.02,182.3,6392.0,182.22,182.3,182.02,182.3,6392.0
2025-03-13 14:45:00,182.4,182.51,182.25,182.41,3356.0,182.4,182.51,182.25,182.41,3356.0
2025-03-13 14:50:00,182.31,182.47,181.99,182.28,4656.0,182.31,182.47,181.99,182.28,4656.0
2025-03-13 14:55:00,182.47,182.47,182.05,182.13,4517.0,182.47,182.47,182.05,182.13,4517.0
2025-03-13 15:00:00,182.14,182.7,182.12,182.38,7731.0,182.14,182.7,182.12,182.38,7731.0
2025-03-13 15:05:00,182.33,182.33,181.92,182.2,5198.0,182.33,182.33,181.92,182.2,5198.0
2025-03-13 15:10:00,182.13,182.73,182.09,182.61,7558.0,182.13,182.73,182.09,182.61,7558.0
2025-03-13 15:15:00,182.65,182.75,182.46,182.47,4659.0,182.65,182.75,182.46,182.47,4659.0
2025-03-13 15:20:00,182.51,182.62,182.07,182.07,7464.0,182.51,182.62,182.07,182.07,7464.0
2025-03-13 15:25:00,182.02,182.27,181.81,182.2,28479.0,182.02,182.27,181.81,182.2,28479.0
2025-03-13 15:30:00,182.2,182.25,181.72,182.03,10585.0,182.2,182.25,181.72,182.03,10585.0
2025-03-13 15:35:00,182.08,182.11,181.64,181.7,12825.0,182.08,182.11,181.64,181.7,12825.0
2025-03-13 15:40:00,181.79,182.4,181.79,182.34,14954.0,181.79,182.4,181.79,182.34,14954.0
2025-03-13 15:45:00,182.45,182.52,182.01,182.17,13574.0,182.45,182.52,182.01,182.17,13574.0
2025-03-13 15:50:00,182.02,182.02,181.69,181.75,14591.0,182.02,182.02,181.69,181.75,14591.0
2025-03-13 15:55:00,181.82,181.97,181.33,181.48,83631.0,181.82,181.97,181.33,181.48,83631.0
2025-03-14 09:30:00,183.12,183.3,182.92,183.26,13694.0,183.12,183.3,182.92,183.26,13694.0
2025-03-14 09:35:00,183.53,184.87,183.12,184.05,8165.0,183.53,184.87,183.12,184.05,8165.0
2025-03-14 09:40:00,183.29,183.82,183.14,183.82,2200.0,183.29,183.82,183.14,183.82,2200.0
2025-03-14 09:45:00,183.8,184.15,183.57,183.84,12309.0,183.8,184.15,183.57,183.84,12309.0
2025-03-14 09:50:00,183.84,184.25,183.84,184.25,3665.0,183.84,184.25,183.84,184.25,3665.0
2025-03-14 09:55:00,184.27,184.41,183.38,183.38,5294.0,184.27,184.41,183.38,183.38,5294.0
2025-03-14 10:00:00,183.01,183.76,182.73,183.56,10471.0,183.01,183.76,182.73,183.56,10471.0
2025-03-14 10:05:00,183.74,184.07,183.25,183.38,5002.0,183.74,184.07,183.25,183.38,5002.0
2025-03-14 10:10:00,183.18,183.46,182.53,182.53,6409.0,183.18,183.46,182.53,182.53,6409.0
2025-03-14 10:15:00,182.68,182.68,182.11,182.11,1929.0,182.68,182.68,182.11,182.11,1929.0
2025-03-14 10:20:00,182.17,182.46,182.03,182.3,11618.0,182.17,182.46,182.03,182.3,11618.0
2025-03-14 10:25:00,182.15,182.44,182.12,182.44,5207.0,182.15,182.44,182.12,182.44,5207.0
2025-03-14 10:30:00,182.46,182.74,182.4,182.63,7523.0,182.46,182.74,182.4,182.63,7523.0
2025-03-14 10:35:00,182.75,183.11,182.6,183.07,6208.0,182.75,183.11,182.6,183.07,6208.0
2025-03-14 10:40:00,183.09,183.21,182.59,182.65,5172.0,183.09,183.21,182.59,182.65,5172.0
2025-03-14 10:45:00,182.77,182.96,182.59,182.72,11360.0,182.77,182.96,182.59,182.72,11360.0
2025-03-14 10:50:00,182.81,183.04,182.52,182.61,6613.0,182.81,183.04,182.52,182.61,6613.0
2025-03-14 10:55:00,182.67,183.35,182.59,183.35,7289.0,182.67,183.35,182.59,183.35,7289.0
2025-03-14 11:00:00,183.61,183.9,183.41,183.46,1534.0,183.61,183.9,183.41,183.46,1534.0
2025-03-14 11:05:00,183.33,183.59,183.3,183.38,2517.0,183.33,183.59,183.3,183.38,2517.0
2025-03-14 11:10:00,183.56,183.84,183.37,183.84,4032.0,183.56,183.84,183.37,183.84,4032.0
2025-03-14 11:15:00,183.85,183.87,183.65,183.8,9873.0,183.85,183.87,183.65,183.8,9873.0
2025-03-14 11:20:00,183.89,184.4,183.72,184.24,6158.0,183.89,184.4,183.72,184.24,6158.0
2025-03-14 11:25:00,184.06,184.52,183.98,183.98,2642.0,184.06,184.52,183.98,183.98,2642.0
2025-03-14 11:30:00,183.85,184.53,183.85,184.53,1537.0,183.85,184.53,183.85,184.53,1537.0
2025-03-14 11:35:00,184.33,184.53,184.03,184.16,2012.0,184.33,184.53,184.03,184.16,2012.0
2025-03-14 11:40:00,184.1,184.4,184.08,184.24,2918.0,184.1,184.4,184.08,184.24,2918.0
2025-03-14 11:45:00,184.4,184.41,184.06,184.24,1009.0,184.4,184.41,184.06,184.24,1009.0
2025-03-14 11:50:00,184.04,184.18,183.96,184.18,800.0,184.04,184.18,183.96,184.18,800.0
2025-03-14 11:55:00,184.37,184.4,184.35,184.35,1594.0,184.37,184.4,184.35,184.35,1594.0
2025-03-14 12:00:00,184.42,184.42,184.26,184.26,946.0,184.42,184.42,184.26,184.26,946.0
2025-03-14 12:05:00,184.3,184.42,184.29,184.36,2120.0,184.3,184.42,184.29,184.36,2120.0
2025-03-14 12:10:00,184.37,184.37,184.05,184.05,1491.0,184.37,184.37,184.05,184.05,1491.0
2025-03-14 12:15:00,183.91,183.91,183.53,183.57,1965.0,183.91,183.91,183.53,183.57,1965.0
2025-03-14 12:20:00,183.67,184.01,183.62,184.01,2161.0,183.67,184.01,183.62,184.01,2161.0
2025-03-14 12:25:00,184.01,184.17,183.7,183.85,1077.0,184.01,184.17,183.7,183.85,1077.0
2025-03-14 12:30:00,183.9,184.01,183.9,184.01,200.0,183.9,184.01,183.9,184.01,200.0
2025-03-14 12:35:00,184.03,184.69,184.0,184.21,5523.0,184.03,184.69,184.0,184.21,5523.0
2025-03-14 12:40:00,184.06,184.5,184.06,184.36,2431.0,184.06,184.5,184.06,184.36,2431.0
2025-03-14 12:45:00,184.38,184.61,184.3,184.61,5488.0,184.38,184.61,184.3,184.61,5488.0
2025-03-14 12:50:00,184.64,185.04,184.54,185.02,9279.0,184.64,185.04,184.54,185.02,9279.0
2025-03-14 12:55:00,184.89,184.89,184.73,184.86,2715.0,184.89,184.89,184.73,184.86,2715.0
2025-03-14 13:00:00,184.94,185.07,184.92,184.92,3675.0,184.94,185.07,184.92,184.92,3675.0
2025-03-14 13:05:00,184.98,185.07,184.94,185.07,2992.0,184.98,185.07,184.94,185.07,2992.0
2025-03-14 13:10:00,185.07,185.1,184.82,184.82,1943.0,185.07,185.1,184.82,184.82,1943.0
2025-03-14 13:15:00,184.88,185.22,184.87,184.94,3180.0,184.88,185.22,184.87,184.94,3180.0
2025-03-14 13:20:00,184.83,185.12,184.83,185.12,2625.0,184.83,185.12,184.83,185.12,2625.0
2025-03-14 13:25:00,185.0,185.12,184.67,184.86,4632.0,185.0,185.12,184.67,184.86,4632.0
2025-03-14 13:30:00,184.83,185.04,184.66,184.66,1502.0,184.83,185.04,184.66,184.66,1502.0
2025-03-14 13:35:00,185.02,185.02,184.47,184.68,1016.0,185.02,185.02,184.47,184.68,1016.0
2025-03-14 13:40:00,184.84,184.88,184.37,184.37,2105.0,184.84,184.88,184.37,184.37,2105.0
2025-03-14 13:45:00,184.52,184.65,184.22,184.65,3449.0,184.52,184.65,184.22,184.65,3449.0
2025-03-14 13:50:00,184.47,184.61,184.47,184.53,3193.0,184.47,184.61,184.47,184.53,3193.0
2025-03-14 13:55:00,184.7,184.7,184.37,184.37,1152.0,184.7,184.7,184.37,184.37,1152.0
2025-03-14 14:00:00,184.31,184.68,184.3,184.55,1993.0,184.31,184.68,184.3,184.55,1993.0
2025-03-14 14:05:00,184.64,184.95,184.63,184.68,3201.0,184.64,184.95,184.63,184.68,3201.0
2025-03-14 14:10:00,184.75,184.75,184.52,184.52,1590.0,184.75,184.75,184.52,184.52,1590.0
2025-03-14 14:15:00,184.54,184.56,184.47,184.56,1694.0,184.54,184.56,184.47,184.56,1694.0
2025-03-14 14:20:00,184.56,184.57,184.36,184.45,2535.0,184.56,184.57,184.36,184.45,2535.0
2025-03-14 14:25:00,184.39,184.58,184.39,184.48,4608.0,184.39,184.58,184.39,184.48,4608.0
2025-03-14 14:30:00,184.58,184.81,184.48,184.7,2246.0,184.58,184.81,184.48,184.7,2246.0
2025-03-14 14:35:00,184.65,184.94,184.43,184.94,4153.0,184.65,184.94,184.43,184.94,4153.0
2025-03-14 14:40:00,184.91,184.92,184.6,184.68,3538.0,184.91,184.92,184.6,184.68,3538.0
2025-03-14 14:45:00,184.64,184.98,184.64,184.98,3337.0,184.64,184.98,184.64,184.98,3337.0
2025-03-14 14:50:00,185.02,185.09,184.87,185.01,2871.0,185.02,185.09,184.87,185.01,2871.0
2025-03-14 14:55:00,184.84,184.9,184.52,184.75,5401.0,184.84,184.9,184.52,184.75,5401.0
2025-03-14 15:00:00,184.9,184.9,184.63,184.71,4009.0,184.9,184.9,184.63,184.71,4009.0
2025-03-14 15:05:00,184.82,185.02,184.82,185.02,1810.0,184.82,185.02,184.82,185.02,1810.0
2025-03-14 15:10:00,185.02,185.34,184.94,185.24,4741.0,185.02,185.34,184.94,185.24,4741.0
2025-03-14 15:15:00,185.23,185.24,184.94,184.97,3540.0,185.23,185.24,184.94,184.97,3540.0
2025-03-14 15:20:00,184.97,185.11,184.88,185.0,7361.0,184.97,185.11,184.88,185.0,7361.0
2025-03-14 15:25:00,185.11,185.15,184.62,184.67,10659.0,185.11,185.15,184.62,184.67,10659.0
2025-03-14 15:30:00,184.72,184.73,184.49,184.61,3172.0,184.72,184.73,184.49,184.61,3172.0
2025-03-14 15:35:00,184.61,184.61,184.19,184.34,5410.0,184.61,184.61,184.19,184.34,5410.0
2025-03-14 15:40:00,184.34,184.59,184.34,184.54,10382.0,184.34,184.59,184.34,184.54,10382.0
2025-03-14 15:45:00,184.52,184.78,184.44,184.73,8729.0,184.52,184.78,184.44,184.73,8729.0
2025-03-14 15:50:00,184.89,185.29,184.68,185.29,12469.0,184.89,185.29,184.68,185.29,12469.0
2025-03-14 15:55:00,185.35,185.53,185.1,185.1,56501.0,185.35,185.53,185.1,185.1,56501.0
2025-03-17 09:30:00,184.93,186.47,184.69,186.47,22803.0,184.93,186.47,184.69,186.47,22803.0
2025-03-17 09:35:00,186.14,186.54,184.98,184.98,7012.0,186.14,186.54,184.98,184.98,7012.0
2025-03-17 09:40:00,184.98,185.41,184.42,184.91,12655.0,184.98,185.41,184.42,184.91,12655.0
2025-03-17 09:45:00,185.13,185.13,184.7,184.86,2252.0,185.13,185.13,184.7,184.86,2252.0
2025-03-17 09:50:00,184.81,184.83,184.29,184.34,4209.0,184.81,184.83,184.29,184.34,4209.0
2025-03-17 09:55:00,184.59,184.59,184.33,184.34,1142.0,184.59,184.59,184.33,184.34,1142.0
2025-03-17 10:00:00,184.67,184.68,183.59,183.67,14822.0,184.67,184.68,183.59,183.67,14822.0
2025-03-17 10:05:00,184.02,185.02,184.02,184.64,7753.0,184.02,185.02,184.02,184.64,7753.0
2025-03-17 10:10:00,185.0,185.0,184.29,184.43,2016.0,185.0,185.0,184.29,184.43,2016.0
2025-03-17 10:15:00,184.57,185.05,184.42,184.96,2155.0,184.57,185.05,184.42,184.96,2155.0
2025-03-17 10:20:00,185.0,185.23,184.81,185.23,1733.0,185.0,185.23,184.81,185.23,1733.0
2025-03-17 10:25:00,185.05,185.26,184.92,185.17,2200.0,185.05,185.26,184.92,185.17,2200.0
2025-03-17 10:30:00,185.01,185.44,184.97,185.32,13725.0,185.01,185.44,184.97,185.32,13725.0
2025-03-17 10:35:00,185.4,185.42,185.21,185.35,10284.0,185.4,185.42,185.21,185.35,10284.0
2025-03-17 10:40:00,185.14,185.26,184.91,184.91,1801.0,185.14,185.26,184.91,184.91,1801.0
2025-03-17 10:45:00,184.79,184.87,184.79,184.87,1251.0,184.79,184.87,184.79,184.87,1251.0
2025-03-17 10:50:00,184.87,185.14,184.65,184.7,5851.0,184.87,185.14,184.65,184.7,5851.0
2025-03-17 10:55:00,184.71,184.85,184.65,184.7,1411.0,184.71,184.85,184.65,184.7,1411.0
2025-03-17 11:00:00,184.85,185.08,184.76,184.95,3767.0,184.85,185.08,184.76,184.95,3767.0
2025-03-17 11:05:00,184.96,184.96,184.74,184.87,1429.0,184.96,184.96,184.74,184.87,1429.0
2025-03-17 11:10:00,184.88,185.05,184.63,184.73,4269.0,184.88,185.05,184.63,184.73,4269.0
2025-03-17 11:15:00,185.0,185.15,184.89,185.11,1248.0,185.0,185.15,184.89,185.11,1248.0
2025-03-17 11:20:00,185.06,185.08,184.79,184.93,2079.0,185.06,185.08,184.79,184.93,2079.0
2025-03-17 11:25:00,184.94,185.14,184.82,185.01,4488.0,184.94,185.14,184.82,185.01,4488.0
2025-03-17 11:30:00,185.03,185.15,184.46,184.46,3901.0,185.03,185.15,184.46,184.46,3901.0
2025-03-17 11:35:00,184.47,184.94,184.42,184.83,4425.0,184.47,184.94,184.42,184.83,4425.0
2025-03-17 11:40:00,184.81,185.0,184.81,184.91,2958.0,184.81,185.0,184.81,184.91,2958.0
2025-03-17 11:45:00,184.73,184.93,184.58,184.92,2751.0,184.73,184.93,184.58,184.92,2751.0
2025-03-17 11:50:00,184.84,185.05,184.84,185.04,1239.0,184.84,185.05,184.84,185.04,1239.0
2025-03-17 11:55:00,185.03,185.16,184.75,184.87,7273.0,185.03,185.16,184.75,184.87,7273.0
2025-03-17 12:00:00,184.74,185.1,184.73,185.0,9407.0,184.74,185.1,184.73,185.0,9407.0
2025-03-17 12:05:00,185.1,185.28,185.01,185.21,11832.0,185.1,185.28,185.01,185.21,11832.0
2025-03-17 12:10:00,185.2,185.31,185.1,185.28,11672.0,185.2,185.31,185.1,185.28,11672.0
2025-03-17 12:15:00,185.2,185.2,184.86,185.09,4788.0,185.2,185.2,184.86,185.09,4788.0
2025-03-17 12:20:00,185.04,185.07,184.96,184.96,2600.0,185.04,185.07,184.96,184.96,2600.0
2025-03-17 12:25:00,185.13,185.13,184.9,185.08,1046.0,185.13,185.13,184.9,185.08,1046.0
2025-03-17 12:30:00,184.8,184.86,184.78,184.86,446.0,184.8,184.86,184.78,184.86,446.0
2025-03-17 12:35:00,184.99,185.05,184.81,184.91,3701.0,184.99,185.05,184.81,184.91,3701.0
2025-03-17 12:40:00,184.92,184.94,184.72,184.83,2334.0,184.92,184.94,184.72,184.83,2334.0
2025-03-17 12:45:00,184.94,185.19,184.94,185.19,10800.0,184.94,185.19,184.94,185.19,10800.0
2025-03-17 12:50:00,185.28,185.32,185.05,185.2,2348.0,185.28,185.32,185.05,185.2,2348.0
2025-03-17 12:55:00,185.2,185.25,185.12,185.19,5953.0,185.2,185.25,185.12,185.19,5953.0
2025-03-17 13:00:00,185.04,185.06,184.84,184.93,8095.0,185.04,185.06,184.84,184.93,8095.0
2025-03-17 13:05:00,184.75,184.82,184.57,184.58,3724.0,184.75,184.82,184.57,184.58,3724.0
2025-03-17 13:10:00,184.46,185.0,184.46,184.91,8918.0,184.46,185.0,184.46,184.91,8918.0
2025-03-17 13:15:00,184.87,184.87,184.86,184.87,1151.0,184.87,184.87,184.86,184.87,1151.0
2025-03-17 13:20:00,184.77,184.93,184.77,184.86,947.0,184.77,184.93,184.77,184.86,947.0
2025-03-17 13:25:00,184.76,185.03,184.75,184.96,5874.0,184.76,185.03,184.75,184.96,5874.0
2025-03-17 13:30:00,184.97,185.11,184.96,185.1,5142.0,184.97,185.11,184.96,185.1,5142.0
2025-03-17 13:35:00,185.1,185.5,185.06,185.35,9533.0,185.1,185.5,185.06,185.35,9533.0
2025-03-17 13:40:00,185.48,185.48,185.24,185.38,14841.0,185.48,185.48,185.24,185.38,14841.0
2025-03-17 13:45:00,185.38,185.53,185.18,185.47,7585.0,185.38,185.53,185.18,185.47,7585.0
2025-03-17 13:50:00,185.47,185.8,185.45,185.7,35701.0,185.47,185.8,185.45,185.7,35701.0
2025-03-17 13:55:00,185.72,185.73,185.11,185.11,10161.0,185.72,185.73,185.11,185.11,10161.0
2025-03-17 14:00:00,185.23,185.5,185.19,185.45,30165.0,185.23,185.5,185.19,185.45,30165.0
2025-03-17 14:05:00,185.44,185.56,185.32,185.54,25846.0,185.44,185.56,185.32,185.54,25846.0
2025-03-17 14:10:00,185.53,185.97,185.5,185.73,14841.0,185.53,185.97,185.5,185.73,14841.0
2025-03-17 14:15:00,185.82,185.85,185.65,185.81,4556.0,185.82,185.85,185.65,185.81,4556.0
2025-03-17 14:20:00,185.9,185.9,185.59,185.84,2187.0,185.9,185.9,185.59,185.84,2187.0
2025-03-17 14:25:00,185.74,185.75,185.57,185.6,2776.0,185.74,185.75,185.57,185.6,2776.0
2025-03-17 14:30:00,185.54,185.86,185.48,185.86,11031.0,185.54,185.86,185.48,185.86,11031.0
2025-03-17 14:35:00,185.87,185.87,185.72,185.72,3583.0,185.87,185.87,185.72,185.72,3583.0
2025-03-17 14:40:00,185.76,185.85,185.67,185.85,5811.0,185.76,185.85,185.67,185.85,5811.0
2025-03-17 14:45:00,185.79,185.9,185.75,185.82,3156.0,185.79,185.9,185.75,185.82,3156.0
2025-03-17 14:50:00,185.82,185.92,185.81,185.85,6392.0,185.82,185.92,185.81,185.85,6392.0
2025-03-17 14:55:00,185.89,185.89,185.62,185.62,1360.0,185.89,185.89,185.62,185.62,1360.0
2025-03-17 15:00:00,185.58,185.59,185.46,185.47,2200.0,185.58,185.59,185.46,185.47,2200.0
2025-03-17 15:05:00,185.47,185.55,185.35,185.35,10689.0,185.47,185.55,185.35,185.35,10689.0
2025-03-17 15:10:00,185.35,185.47,185.27,185.41,5073.0,185.35,185.47,185.27,185.41,5073.0
2025-03-17 15:15:00,185.4,185.7,185.32,185.59,9204.0,185.4,185.7,185.32,185.59,9204.0
2025-03-17 15:20:00,185.59,185.79,185.59,185.78,5784.0,185.59,185.79,185.59,185.78,5784.0
2025-03-17 15:25:00,185.74,185.91,185.64,185.91,8083.0,185.74,185.91,185.64,185.91,8083.0
2025-03-17 15:30:00,185.86,185.93,185.71,185.81,9117.0,185.86,185.93,185.71,185.81,9117.0
2025-03-17 15:35:00,185.76,185.87,185.58,185.58,3439.0,185.76,185.87,185.58,185.58,3439.0
2025-03-17 15:40:00,185.58,185.67,185.47,185.55,16115.0,185.58,185.67,185.47,185.55,16115.0
2025-03-17 15:45:00,185.53,185.62,185.43,185.57,14899.0,185.53,185.62,185.43,185.57,14899.0
2025-03-17 15:50:00,185.5,185.7,184.99,185.05,28221.0,185.5,185.7,184.99,185.05,28221.0
2025-03-17 15:55:00,185.05,185.12,184.41,184.9,130067.0,185.05,185.12,184.41,184.9,130067.0
2025-03-18 09:30:00,185.3,185.8,182.92,184.75,39990.0,185.3,185.8,182.92,184.75,39990.0
2025-03-18 09:35:00,184.91,185.67,184.9,185.67,2200.0,184.91,185.67,184.9,185.67,2200.0
2025-03-18 09:40:00,185.4,185.77,185.24,185.37,30152.0,185.4,185.77,185.24,185.37,30152.0
2025-03-18 09:45:00,185.41,185.73,185.01,185.09,4838.0,185.41,185.73,185.01,185.09,4838.0
2025-03-18 09:50:00,185.08,185.15,184.82,184.85,2393.0,185.08,185.15,184.82,184.85,2393.0
2025-03-18 09:55:00,184.61,185.64,184.57,185.24,11174.0,184.61,185.64,184.57,185.24,11174.0
2025-03-18 10:00:00,185.22,185.58,185.08,185.5,5553.0,185.22,185.58,185.08,185.5,5553.0
2025-03-18 10:05:00,185.5,185.58,185.08,185.58,6305.0,185.5,185.58,185.08,185.58,6305.0
2025-03-18 10:10:00,185.48,185.48,185.22,185.39,4272.0,185.48,185.48,185.22,185.39,4272.0
2025-03-18 10:15:00,185.38,185.43,185.13,185.25,2903.0,185.38,185.43,185.13,185.25,2903.0
2025-03-18 10:20:00,185.24,185.48,185.08,185.44,11835.0,185.24,185.48,185.08,185.44,11835.0
2025-03-18 10:25:00,185.41,185.73,185.38,185.64,3992.0,185.41,185.73,185.38,185.64,3992.0
2025-03-18 10:30:00,185.62,186.13,185.62,186.11,3678.0,185.62,186.13,185.62,186.11,3678.0
2025-03-18 10:35:00,186.11,186.15,185.79,185.99,2641.0,186.11,186.15,185.79,185.99,2641.0
2025-03-18 10:40:00,186.09,186.16,185.63,185.63,4621.0,186.09,186.16,185.63,185.63,4621.0
2025-03-18 10:45:00,185.64,185.86,185.17,185.22,5854.0,185.64,185.86,185.17,185.22,5854.0
2025-03-18 10:50:00,185.22,185.66,185.17,185.6,4742.0,185.22,185.66,185.17,185.6,4742.0
2025-03-18 10:55:00,185.81,185.98,185.58,185.75,7743.0,185.81,185.98,185.58,185.75,7743.0
2025-03-18 11:00:00,185.7,186.25,185.63,186.25,9951.0,185.7,186.25,185.63,186.25,9951.0
2025-03-18 11:05:00,186.0,186.17,185.56,185.56,5638.0,186.0,186.17,185.56,185.56,5638.0
2025-03-18 11:10:00,185.54,185.54,185.23,185.23,1214.0,185.54,185.54,185.23,185.23,1214.0
2025-03-18 11:15:00,185.38,185.49,185.2,185.38,3339.0,185.38,185.49,185.2,185.38,3339.0
2025-03-18 11:20:00,185.3,185.3,184.76,184.9,6641.0,185.3,185.3,184.76,184.9,6641.0
2025-03-18 11:25:00,185.0,185.35,185.0,185.32,4195.0,185.0,185.35,185.0,185.32,4195.0
2025-03-18 11:30:00,185.14,185.32,184.88,185.2,4863.0,185.14,185.32,184.88,185.2,4863.0
2025-03-18 11:35:00,185.2,185.9,185.19,185.9,5636.0,185.2,185.9,185.19,185.9,5636.0
2025-03-18 11:40:00,185.92,186.25,185.9,186.25,4133.0,185.92,186.25,185.9,186.25,4133.0
2025-03-18 11:45:00,186.24,186.24,185.67,185.68,4749.0,186.24,186.24,185.67,185.68,4749.0
2025-03-18 11:50:00,185.73,185.73,185.55,185.58,2131.0,185.73,185.73,185.55,185.58,2131.0
2025-03-18 11:55:00,185.73,185.99,185.63,185.99,14390.0,185.73,185.99,185.63,185.99,14390.0
2025-03-18 12:00:00,186.0,186.31,185.96,186.26,6184.0,186.0,186.31,185.96,186.26,6184.0
2025-03-18 12:05:00,186.2,186.4,186.11,186.13,2718.0,186.2,186.4,186.11,186.13,2718.0
2025-03-18 12:10:00,186.23,186.4,186.22,186.39,1715.0,186.23,186.4,186.22,186.39,1715.0
2025-03-18 12:15:00,186.33,186.5,186.31,186.41,9809.0,186.33,186.5,186.31,186.41,9809.0
2025-03-18 12:20:00,186.48,186.63,186.28,186.39,11782.0,186.48,186.63,186.28,186.39,11782.0
2025-03-18 12:25:00,186.43,186.68,186.43,186.68,9006.0,186.43,186.68,186.43,186.68,9006.0
2025-03-18 12:30:00,186.67,186.71,186.59,186.63,3067.0,186.67,186.71,186.59,186.63,3067.0
2025-03-18 12:35:00,186.54,186.84,186.54,186.71,15326.0,186.54,186.84,186.54,186.71,15326.0
2025-03-18 12:40:00,186.75,186.93,186.52,186.61,9554.0,186.75,186.93,186.52,186.61,9554.0
2025-03-18 12:45:00,186.6,186.7,186.46,186.5,11319.0,186.6,186.7,186.46,186.5,11319.0
2025-03-18 12:50:00,186.48,186.92,186.15,186.87,9653.0,186.48,186.92,186.15,186.87,9653.0
2025-03-18 12:55:00,186.84,187.1,186.71,187.02,11683.0,186.84,187.1,186.71,187.02,11683.0
2025-03-18 13:00:00,186.91,187.01,186.71,186.81,10383.0,186.91,187.01,186.71,186.81,10383.0
2025-03-18 13:05:00,186.81,186.85,186.6,186.67,18531.0,186.81,186.85,186.6,186.67,18531.0
2025-03-18 13:10:00,186.51,187.04,186.51,187.04,11306.0,186.51,187.04,186.51,187.04,11306.0
2025-03-18 13:15:00,186.92,187.06,186.62,186.78,18880.0,186.92,187.06,186.62,186.78,18880.0
2025-03-18 13:20:00,186.79,187.11,186.79,186.95,7474.0,186.79,187.11,186.79,186.95,7474.0
2025-03-18 13:25:00,186.95,187.14,186.78,186.88,7410.0,186.95,187.14,186.78,186.88,7410.0
2025-03-18 13:30:00,186.88,187.3,186.88,187.2,2786.0,186.88,187.3,186.88,187.2,2786.0
2025-03-18 13:35:00,187.32,187.45,187.32,187.44,2674.0,187.32,187.45,187.32,187.44,2674.0
2025-03-18 13:40:00,187.36,187.75,187.32,187.65,3624.0,187.36,187.75,187.32,187.65,3624.0
2025-03-18 13:45:00,187.69,187.79,187.62,187.66,7394.0,187.69,187.79,187.62,187.66,7394.0
2025-03-18 13:50:00,187.75,187.85,187.7,187.8,2652.0,187.75,187.85,187.7,187.8,2652.0
2025-03-18 13:55:00,187.69,187.71,187.4,187.4,3218.0,187.69,187.71,187.4,187.4,3218.0
2025-03-18 14:00:00,187.55,187.58,187.43,187.46,5926.0,187.55,187.58,187.43,187.46,5926.0
2025-03-18 14:05:00,187.42,187.68,187.33,187.65,4156.0,187.42,187.68,187.33,187.65,4156.0
2025-03-18 14:10:00,187.61,187.63,187.46,187.56,3469.0,187.61,187.63,187.46,187.56,3469.0
2025-03-18 14:15:00,187.44,188.01,187.44,188.0,4008.0,187.44,188.01,187.44,188.0,4008.0
2025-03-18 14:20:00,188.0,188.4,188.0,188.4,2281.0,188.0,188.4,188.0,188.4,2281.0
2025-03-18 14:25:00,188.41,188.53,188.11,188.19,7587.0,188.41,188.53,188.11,188.19,7587.0
2025-03-18 14:30:00,188.18,188.47,188.11,188.12,11109.0,188.18,188.47,188.11,188.12,11109.0
2025-03-18 14:35:00,188.23,188.57,188.23,188.46,2857.0,188.23,188.57,188.23,188.46,2857.0
2025-03-18 14:40:00,188.43,188.48,188.05,188.14,6964.0,188.43,188.48,188.05,188.14,6964.0
2025-03-18 14:45:00,188.19,188.5,188.18,188.4,1927.0,188.19,188.5,188.18,188.4,1927.0
2025-03-18 14:50:00,188.4,188.4,188.14,188.15,9801.0,188.4,188.4,188.14,188.15,9801.0
2025-03-18 14:55:00,188.13,188.23,187.96,188.16,5095.0,188.13,188.23,187.96,188.16,5095.0
2025-03-18 15:00:00,188.15,188.15,187.94,187.96,4073.0,188.15,188.15,187.94,187.96,4073.0
2025-03-18 15:05:00,187.95,188.13,187.88,188.04,5333.0,187.95,188.13,187.88,188.04,5333.0
2025-03-18 15:10:00,187.96,188.15,187.91,188.02,13403.0,187.96,188.15,187.91,188.02,13403.0
2025-03-18 15:15:00,188.0,188.43,187.9,188.25,13262.0,188.0,188.43,187.9,188.25,13262.0
2025-03-18 15:20:00,188.16,188.55,188.16,188.52,3796.0,188.16,188.55,188.16,188.52,3796.0
2025-03-18 15:25:00,188.52,188.71,188.35,188.64,4894.0,188.52,188.71,188.35,188.64,4894.0
2025-03-18 15:30:00,188.58,188.64,188.4,188.42,5683.0,188.58,188.64,188.4,188.42,5683.0
2025-03-18 15:35:00,188.38,188.38,188.02,188.09,14899.0,188.38,188.38,188.02,188.09,14899.0
2025-03-18 15:40:00,188.09,188.21,187.91,188.08,11084.0,188.09,188.21,187.91,188.08,11084.0
2025-03-18 15:45:00,188.09,188.09,187.77,187.86,16023.0,188.09,188.09,187.77,187.86,16023.0
2025-03-18 15:50:00,187.9,188.1,187.72,188.05,25114.0,187.9,188.1,187.72,188.05,25114.0
2025-03-18 15:55:00,188.09,188.58,188.09,188.55,89536.0,188.09,188.58,188.09,188.55,89536.0
2025-03-19 09:30:00,189.92,189.92,187.4,188.12,22171.0,189.92,189.92,187.4,188.12,22171.0
2025-03-19 09:35:00,188.03,188.05,187.82,187.83,3125.0,188.03,188.05,187.82,187.83,3125.0
2025-03-19 09:40:00,188.3,188.3,186.93,187.01,5580.0,188.3,188.3,186.93,187.01,5580.0
2025-03-19 09:45:00,186.9,187.96,186.46,187.89,5254.0,186.9,187.96,186.46,187.89,5254.0
2025-03-19 09:50:00,187.57,187.57,187.46,187.54,1896.0,187.57,187.57,187.46,187.54,1896.0
2025-03-19 09:55:00,187.54,187.8,187.29,187.68,1300.0,187.54,187.8,187.29,187.68,1300.0
2025-03-19 10:00:00,187.5,187.57,186.86,187.12,1663.0,187.5,187.57,186.86,187.12,1663.0
2025-03-19 10:05:00,187.0,187.67,187.0,187.64,2720.0,187.0,187.67,187.0,187.64,2720.0
2025-03-19 10:10:00,187.61,187.65,187.22,187.22,1055.0,187.61,187.65,187.22,187.22,1055.0
2025-03-19 10:15:00,187.33,187.6,187.33,187.42,3151.0,187.33,187.6,187.33,187.42,3151.0
2025-03-19 10:20:00,187.43,187.59,187.27,187.56,1319.0,187.43,187.59,187.27,187.56,1319.0
2025-03-19 10:25:00,187.56,187.72,187.25,187.43,7758.0,187.56,187.72,187.25,187.43,7758.0
2025-03-19 10:30:00,187.4,187.64,187.26,187.64,14551.0,187.4,187.64,187.26,187.64,14551.0
2025-03-19 10:35:00,187.69,187.75,187.27,187.34,6802.0,187.69,187.75,187.27,187.34,6802.0
2025-03-19 10:40:00,187.46,187.58,187.22,187.22,3708.0,187.46,187.58,187.22,187.22,3708.0
2025-03-19 10:45:00,187.34,187.85,187.32,187.79,1858.0,187.34,187.85,187.32,187.79,1858.0
2025-03-19 10:50:00,187.65,187.84,187.34,187.44,2502.0,187.65,187.84,187.34,187.44,2502.0
2025-03-19 10:55:00,187.46,187.46,187.3,187.31,2484.0,187.46,187.46,187.3,187.31,2484.0
2025-03-19 11:00:00,187.41,187.63,187.28,187.5,3187.0,187.41,187.63,187.28,187.5,3187.0
2025-03-19 11:05:00,187.5,187.58,187.49,187.58,2526.0,187.5,187.58,187.49,187.58,2526.0
2025-03-19 11:10:00,187.58,187.59,187.47,187.59,1571.0,187.58,187.59,187.47,187.59,1571.0
2025-03-19 11:15:00,187.48,187.52,187.18,187.34,2613.0,187.48,187.52,187.18,187.34,2613.0
2025-03-19 11:20:00,187.44,187.48,187.35,187.46,1813.0,187.44,187.48,187.35,187.46,1813.0
2025-03-19 11:25:00,187.36,187.53,187.36,187.41,3125.0,187.36,187.53,187.36,187.41,3125.0
2025-03-19 11:30:00,187.53,187.8,187.47,187.79,3838.0,187.53,187.8,187.47,187.79,3838.0
2025-03-19 11:35:00,187.7,187.71,187.63,187.71,1800.0,187.7,187.71,187.63,187.71,1800.0
2025-03-19 11:40:00,187.64,187.66,187.27,187.27,2020.0,187.64,187.66,187.27,187.27,2020.0
2025-03-19 11:45:00,187.46,187.93,187.46,187.93,3245.0,187.46,187.93,187.46,187.93,3245.0
2025-03-19 11:50:00,187.93,188.08,187.92,188.03,1725.0,187.93,188.08,187.92,188.03,1725.0
2025-03-19 11:55:00,188.05,188.06,187.88,187.98,7128.0,188.05,188.06,187.88,187.98,7128.0
2025-03-19 12:00:00,188.05,188.19,188.04,188.07,2352.0,188.05,188.19,188.04,188.07,2352.0
2025-03-19 12:05:00,188.13,188.25,188.08,188.25,2270.0,188.13,188.25,188.08,188.25,2270.0
2025-03-19 12:10:00,188.2,188.31,188.11,188.19,4959.0,188.2,188.31,188.11,188.19,4959.0
2025-03-19 12:15:00,188.19,188.19,187.94,188.01,3748.0,188.19,188.19,187.94,188.01,3748.0
2025-03-19 12:20:00,187.84,187.93,187.51,187.51,2105.0,187.84,187.93,187.51,187.51,2105.0
2025-03-19 12:25:00,187.61,187.64,187.52,187.53,991.0,187.61,187.64,187.52,187.53,991.0
2025-03-19 12:30:00,187.56,187.78,187.48,187.63,3302.0,187.56,187.78,187.48,187.63,3302.0
2025-03-19 12:35:00,187.6,187.66,187.46,187.5,2139.0,187.6,187.66,187.46,187.5,2139.0
2025-03-19 12:40:00,187.46,187.59,187.31,187.44,2668.0,187.46,187.59,187.31,187.44,2668.0
2025-03-19 12:45:00,187.43,187.43,187.28,187.28,790.0,187.43,187.43,187.28,187.28,790.0
2025-03-19 12:50:00,187.38,187.55,187.26,187.55,4672.0,187.38,187.55,187.26,187.55,4672.0
2025-03-19 12:55:00,187.48,187.48,187.29,187.42,3295.0,187.48,187.48,187.29,187.42,3295.0
2025-03-19 13:00:00,187.42,187.53,187.14,187.16,5093.0,187.42,187.53,187.14,187.16,5093.0
2025-03-19 13:05:00,187.24,187.35,187.18,187.25,5212.0,187.24,187.35,187.18,187.25,5212.0
2025-03-19 13:10:00,187.24,187.3,186.31,186.31,9521.0,187.24,187.3,186.31,186.31,9521.0
2025-03-19 13:15:00,186.15,186.24,185.91,186.24,3720.0,186.15,186.24,185.91,186.24,3720.0
2025-03-19 13:20:00,186.16,186.21,186.05,186.16,1327.0,186.16,186.21,186.05,186.16,1327.0
2025-03-19 13:25:00,186.17,186.17,186.17,186.17,500.0,186.17,186.17,186.17,186.17,500.0
2025-03-19 13:30:00,186.16,186.16,185.76,185.92,5684.0,186.16,186.16,185.76,185.92,5684.0
2025-03-19 13:35:00,185.92,186.21,185.73,186.06,14272.0,185.92,186.21,185.73,186.06,14272.0
2025-03-19 13:40:00,186.19,186.23,185.86,185.96,11568.0,186.19,186.23,185.86,185.96,11568.0
2025-03-19 13:45:00,185.86,186.13,185.76,186.04,11403.0,185.86,186.13,185.76,186.04,11403.0
2025-03-19 13:50:00,186.11,186.23,186.04,186.12,3900.0,186.11,186.23,186.04,186.12,3900.0
2025-03-19 13:55:00,186.13,186.36,185.87,185.87,3209.0,186.13,186.36,185.87,185.87,3209.0
2025-03-19 14:00:00,185.61,186.76,185.61,186.5,6428.0,185.61,186.76,185.61,186.5,6428.0
2025-03-19 14:05:00,186.47,187.04,186.47,186.77,3721.0,186.47,187.04,186.47,186.77,3721.0
2025-03-19 14:10:00,186.93,186.98,186.5,186.78,4573.0,186.93,186.98,186.5,186.78,4573.0
2025-03-19 14:15:00,186.78,186.92,186.7,186.73,2558.0,186.78,186.92,186.7,186.73,2558.0
2025-03-19 14:20:00,186.73,186.99,186.73,186.87,1929.0,186.73,186.99,186.73,186.87,1929.0
2025-03-19 14:25:00,186.79,186.8,186.57,186.79,10195.0,186.79,186.8,186.57,186.79,10195.0
2025-03-19 14:30:00,186.89,187.33,186.86,186.92,3103.0,186.89,187.33,186.86,186.92,3103.0
2025-03-19 14:35:00,186.92,187.18,186.89,186.89,2082.0,186.92,187.18,186.89,186.89,2082.0
2025-03-19 14:40:00,186.95,187.41,186.76,187.24,5390.0,186.95,187.41,186.76,187.24,5390.0
2025-03-19 14:45:00,187.38,187.51,186.93,187.03,2492.0,187.38,187.51,186.93,187.03,2492.0
2025-03-19 14:50:00,186.88,187.72,186.88,187.65,3728.0,186.88,187.72,186.88,187.65,3728.0
2025-03-19 14:55:00,187.63,187.79,187.35,187.35,2455.0,187.63,187.79,187.35,187.35,2455.0
2025-03-19 15:00:00,187.37,187.64,187.37,187.39,3103.0,187.37,187.64,187.37,187.39,3103.0
2025-03-19 15:05:00,187.34,187.83,187.34,187.83,5689.0,187.34,187.83,187.34,187.83,5689.0
2025-03-19 15:10:00,187.86,188.04,187.76,187.82,5259.0,187.86,188.04,187.76,187.82,5259.0
2025-03-19 15:15:00,187.86,187.96,187.66,187.71,3485.0,187.86,187.96,187.66,187.71,3485.0
2025-03-19 15:20:00,187.67,187.74,187.52,187.68,3407.0,187.67,187.74,187.52,187.68,3407.0
2025-03-19 15:25:00,187.68,187.77,187.1,187.36,6609.0,187.68,187.77,187.1,187.36,6609.0
2025-03-19 15:30:00,187.37,187.87,187.37,187.87,7491.0,187.37,187.87,187.37,187.87,7491.0
2025-03-19 15:35:00,187.67,187.84,187.46,187.67,7491.0,187.67,187.84,187.46,187.67,7491.0
2025-03-19 15:40:00,187.45,187.7,187.35,187.63,7444.0,187.45,187.7,187.35,187.63,7444.0
2025-03-19 15:45:00,187.63,187.88,187.21,187.21,4417.0,187.63,187.88,187.21,187.21,4417.0
2025-03-19 15:50:00,187.2,187.2,186.57,186.94,15107.0,187.2,187.2,186.57,186.94,15107.0
2025-03-19 15:55:00,187.02,187.02,186.68,186.96,35315.0,187.02,187.02,186.68,186.96,35315.0
2025-03-20 09:30:00,185.88,186.9,184.79,184.84,14739.0,185.88,186.9,184.79,184.84,14739.0
2025-03-20 09:35:00,184.58,184.97,183.87,184.38,9414.0,184.58,184.97,183.87,184.38,9414.0
2025-03-20 09:40:00,184.09,185.34,183.69,184.96,11234.0,184.09,185.34,183.69,184.96,11234.0
2025-03-20 09:45:00,184.97,185.1,183.87,184.45,9659.0,184.97,185.1,183.87,184.45,9659.0
2025-03-20 09:50:00,184.27,184.39,184.07,184.28,2646.0,184.27,184.39,184.07,184.28,2646.0
2025-03-20 09:55:00,184.28,185.29,184.1,184.5,5722.0,184.28,185.29,184.1,184.5,5722.0
2025-03-20 10:00:00,185.26,185.49,184.46,185.04,13114.0,185.26,185.49,184.46,185.04,13114.0
2025-03-20 10:05:00,185.32,185.32,184.5,184.98,7548.0,185.32,185.32,184.5,184.98,7548.0
2025-03-20 10:10:00,184.71,185.19,184.41,184.75,2629.0,184.71,185.19,184.41,184.75,2629.0
2025-03-20 10:15:00,184.9,184.9,184.35,184.84,7563.0,184.9,184.9,184.35,184.84,7563.0
2025-03-20 10:20:00,184.87,185.12,184.67,185.12,4854.0,184.87,185.12,184.67,185.12,4854.0
2025-03-20 10:25:00,185.13,185.31,184.88,185.22,5765.0,185.13,185.31,184.88,185.22,5765.0
2025-03-20 10:30:00,185.27,185.31,184.92,185.05,5722.0,185.27,185.31,184.92,185.05,5722.0
2025-03-20 10:35:00,185.08,185.13,184.96,184.97,4042.0,185.08,185.13,184.96,184.97,4042.0
2025-03-20 10:40:00,184.89,185.55,184.89,185.45,11447.0,184.89,185.55,184.89,185.45,11447.0
2025-03-20 10:45:00,185.45,185.62,185.22,185.56,5558.0,185.45,185.62,185.22,185.56,5558.0
2025-03-20 10:50:00,185.51,185.99,185.44,185.84,21110.0,185.51,185.99,185.44,185.84,21110.0
2025-03-20 10:55:00,185.84,185.88,185.61,185.77,21365.0,185.84,185.88,185.61,185.77,21365.0
2025-03-20 11:00:00,185.77,186.21,185.73,186.13,6325.0,185.77,186.21,185.73,186.13,6325.0
2025-03-20 11:05:00,186.14,186.26,185.94,185.95,9995.0,186.14,186.26,185.94,185.95,9995.0
2025-03-20 11:10:00,185.94,186.06,185.64,185.87,12318.0,185.94,186.06,185.64,185.87,12318.0
2025-03-20 11:15:00,185.77,185.91,185.7,185.76,1746.0,185.77,185.91,185.7,185.76,1746.0
2025-03-20 11:20:00,185.76,185.92,185.6,185.77,4726.0,185.76,185.92,185.6,185.77,4726.0
2025-03-20 11:25:00,185.77,186.17,185.66,186.16,9287.0,185.77,186.17,185.66,186.16,9287.0
2025-03-20 11:30:00,186.05,186.05,185.68,185.81,17283.0,186.05,186.05,185.68,185.81,17283.0
2025-03-20 11:35:00,185.83,186.22,185.63,186.22,13789.0,185.83,186.22,185.63,186.22,13789.0
2025-03-20 11:40:00,186.15,186.24,186.15,186.19,3355.0,186.15,186.24,186.15,186.19,3355.0
2025-03-20 11:45:00,186.33,186.33,185.92,186.03,2563.0,186.33,186.33,185.92,186.03,2563.0
2025-03-20 11:50:00,186.11,186.25,186.03,186.03,1751.0,186.11,186.25,186.03,186.03,1751.0
2025-03-20 11:55:00,185.94,186.03,185.62,185.71,7225.0,185.94,186.03,185.62,185.71,7225.0
2025-03-20 12:00:00,185.71,186.19,185.71,185.89,8281.0,185.71,186.19,185.71,185.89,8281.0
2025-03-20 12:05:00,185.79,185.79,185.63,185.64,2200.0,185.79,185.79,185.63,185.64,2200.0
2025-03-20 12:10:00,185.56,185.59,185.0,185.36,3955.0,185.56,185.59,185.0,185.36,3955.0
2025-03-20 12:15:00,185.32,185.32,184.97,185.06,1803.0,185.32,185.32,184.97,185.06,1803.0
2025-03-20 12:20:00,184.99,185.17,184.98,185.17,600.0,184.99,185.17,184.98,185.17,600.0
2025-03-20 12:25:00,185.0,185.1,184.55,184.62,1783.0,185.0,185.1,184.55,184.62,1783.0
2025-03-20 12:30:00,184.62,185.01,184.52,184.52,7495.0,184.62,185.01,184.52,184.52,7495.0
2025-03-20 12:35:00,184.59,184.87,184.54,184.84,5529.0,184.59,184.87,184.54,184.84,5529.0
2025-03-20 12:40:00,184.72,184.92,184.44,184.44,2332.0,184.72,184.92,184.44,184.44,2332.0
2025-03-20 12:45:00,184.42,184.56,184.29,184.29,2015.0,184.42,184.56,184.29,184.29,2015.0
2025-03-20 12:50:00,184.15,184.54,184.11,184.43,2912.0,184.15,184.54,184.11,184.43,2912.0
2025-03-20 12:55:00,184.56,184.56,184.2,184.2,1911.0,184.56,184.56,184.2,184.2,1911.0
2025-03-20 13:00:00,184.27,184.6,184.25,184.5,1936.0,184.27,184.6,184.25,184.5,1936.0
2025-03-20 13:05:00,184.61,185.03,184.55,184.82,2677.0,184.61,185.03,184.55,184.82,2677.0
2025-03-20 13:10:00,184.87,185.03,184.84,184.96,1400.0,184.87,185.03,184.84,184.96,1400.0
2025-03-20 13:15:00,184.74,184.96,184.65,184.65,2089.0,184.74,184.96,184.65,184.65,2089.0
2025-03-20 13:20:00,184.81,184.95,184.46,184.46,2937.0,184.81,184.95,184.46,184.46,2937.0
2025-03-20 13:25:00,184.46,184.47,184.1,184.13,1807.0,184.46,184.47,184.1,184.13,1807.0
2025-03-20 13:30:00,184.14,184.54,184.13,184.42,5669.0,184.14,184.54,184.13,184.42,5669.0
2025-03-20 13:35:00,184.33,184.54,184.17,184.41,6291.0,184.33,184.54,184.17,184.41,6291.0
2025-03-20 13:40:00,184.41,184.41,183.87,183.89,5564.0,184.41,184.41,183.87,183.89,5564.0
2025-03-20 13:45:00,183.97,184.35,183.79,183.79,14730.0,183.97,184.35,183.79,183.79,14730.0
2025-03-20 13:50:00,183.89,184.25,183.87,183.87,7979.0,183.89,184.25,183.87,183.87,7979.0
2025-03-20 13:55:00,183.87,183.87,183.5,183.64,4800.0,183.87,183.87,183.5,183.64,4800.0
2025-03-20 14:00:00,183.75,183.96,183.73,183.83,6814.0,183.75,183.96,183.73,183.83,6814.0
2025-03-20 14:05:00,183.8,183.83,183.71,183.71,3214.0,183.8,183.83,183.71,183.71,3214.0
2025-03-20 14:10:00,183.65,183.91,183.42,183.43,6736.0,183.65,183.91,183.42,183.43,6736.0
2025-03-20 14:15:00,183.53,183.8,183.35,183.6,5054.0,183.53,183.8,183.35,183.6,5054.0
2025-03-20 14:20:00,183.62,183.62,183.4,183.55,3755.0,183.62,183.62,183.4,183.55,3755.0
2025-03-20 14:25:00,183.46,183.47,183.27,183.35,2085.0,183.46,183.47,183.27,183.35,2085.0
2025-03-20 14:30:00,183.19,183.54,183.04,183.24,8856.0,183.19,183.54,183.04,183.24,8856.0
2025-03-20 14:35:00,183.33,183.68,183.25,183.47,10668.0,183.33,183.68,183.25,183.47,10668.0
2025-03-20 14:40:00,183.38,183.38,183.19,183.33,3207.0,183.38,183.38,183.19,183.33,3207.0
2025-03-20 14:45:00,183.41,183.66,183.2,183.64,4845.0,183.41,183.66,183.2,183.64,4845.0
2025-03-20 14:50:00,183.64,184.33,183.56,184.23,3644.0,183.64,184.33,183.56,184.23,3644.0
2025-03-20 14:55:00,184.23,184.23,183.78,183.8,3959.0,184.23,184.23,183.78,183.8,3959.0
2025-03-20 15:00:00,183.81,184.16,183.78,183.87,3419.0,183.81,184.16,183.78,183.87,3419.0
2025-03-20 15:05:00,184.0,184.0,183.75,183.8,2700.0,184.0,184.0,183.75,183.8,2700.0
2025-03-20 15:10:00,183.8,183.97,183.75,183.92,4323.0,183.8,183.97,183.75,183.92,4323.0
2025-03-20 15:15:00,183.92,184.12,183.92,183.99,4848.0,183.92,184.12,183.92,183.99,4848.0
2025-03-20 15:20:00,183.99,184.31,183.98,184.19,3826.0,183.99,184.31,183.98,184.19,3826.0
2025-03-20 15:25:00,184.17,184.22,183.65,183.79,3710.0,184.17,184.22,183.65,183.79,3710.0
2025-03-20 15:30:00,183.71,184.06,183.59,183.86,10651.0,183.71,184.06,183.59,183.86,10651.0
2025-03-20 15:35:00,183.86,184.19,183.63,183.63,13338.0,183.86,184.19,183.63,183.63,13338.0
2025-03-20 15:40:00,183.7,184.02,183.56,184.02,17873.0,183.7,184.02,183.56,184.02,17873.0
2025-03-20 15:45:00,184.02,184.62,184.01,184.51,10165.0,184.02,184.62,184.01,184.51,10165.0
2025-03-20 15:50:00,184.4,184.67,184.08,184.32,14539.0,184.4,184.67,184.08,184.32,14539.0
2025-03-20 15:55:00,184.38,184.46,184.04,184.22,70156.0,184.38,184.46,184.04,184.22,70156.0
2025-03-21 09:30:00,182.85,183.32,180.0,181.68,135218.0,182.85,183.32,180.0,181.68,135218.0
2025-03-21 09:35:00,181.22,183.16,181.22,183.16,5227.0,181.22,183.16,181.22,183.16,5227.0
2025-03-21 09:40:00,183.16,184.75,183.14,184.19,11444.0,183.16,184.75,183.14,184.19,11444.0
2025-03-21 09:45:00,184.94,184.94,182.92,182.96,3101.0,184.94,184.94,182.92,182.96,3101.0
2025-03-21 09:50:00,182.9,183.02,182.51,182.75,1802.0,182.9,183.02,182.51,182.75,1802.0
2025-03-21 09:55:00,183.09,183.24,182.72,182.97,2375.0,183.09,183.24,182.72,182.97,2375.0
2025-03-21 10:00:00,182.8,182.97,182.61,182.61,2000.0,182.8,182.97,182.61,182.61,2000.0
2025-03-21 10:05:00,182.55,182.71,181.8,181.8,4616.0,182.55,182.71,181.8,181.8,4616.0
2025-03-21 10:10:00,182.03,182.38,181.72,181.88,10169.0,182.03,182.38,181.72,181.88,10169.0
2025-03-21 10:15:00,182.27,182.68,182.0,182.59,2884.0,182.27,182.68,182.0,182.59,2884.0
2025-03-21 10:20:00,182.4,182.51,182.17,182.39,2730.0,182.4,182.51,182.17,182.39,2730.0
2025-03-21 10:25:00,182.41,182.41,182.09,182.11,5176.0,182.41,182.41,182.09,182.11,5176.0
2025-03-21 10:30:00,181.95,182.1,181.86,181.86,2300.0,181.95,182.1,181.86,181.86,2300.0
2025-03-21 10:35:00,181.67,181.67,181.54,181.62,300.0,181.67,181.67,181.54,181.62,300.0
2025-03-21 10:40:00,181.59,181.92,181.35,181.61,5946.0,181.59,181.92,181.35,181.61,5946.0
2025-03-21 10:45:00,181.56,181.78,181.55,181.68,2051.0,181.56,181.78,181.55,181.68,2051.0
2025-03-21 10:50:00,181.71,182.03,181.71,181.89,5851.0,181.71,182.03,181.71,181.89,5851.0
2025-03-21 10:55:00,181.89,182.11,181.81,182.09,20924.0,181.89,182.11,181.81,182.09,20924.0
2025-03-21 11:00:00,182.12,182.33,181.95,182.08,23214.0,182.12,182.33,181.95,182.08,23214.0
2025-03-21 11:05:00,181.96,182.21,181.88,182.06,11767.0,181.96,182.21,181.88,182.06,11767.0
2025-03-21 11:10:00,182.09,182.09,181.44,181.46,3923.0,182.09,182.09,181.44,181.46,3923.0
2025-03-21 11:15:00,181.34,181.65,181.33,181.49,4429.0,181.34,181.65,181.33,181.49,4429.0
2025-03-21 11:20:00,181.49,181.51,181.08,181.14,6281.0,181.49,181.51,181.08,181.14,6281.0
2025-03-21 11:25:00,181.21,181.22,181.01,181.01,3178.0,181.21,181.22,181.01,181.01,3178.0
2025-03-21 11:30:00,181.15,181.89,181.06,181.81,4201.0,181.15,181.89,181.06,181.81,4201.0
2025-03-21 11:35:00,181.79,181.87,181.71,181.81,2747.0,181.79,181.87,181.71,181.81,2747.0
2025-03-21 11:40:00,181.82,181.87,181.49,181.63,1734.0,181.82,181.87,181.49,181.63,1734.0
2025-03-21 11:45:00,181.75,181.88,181.65,181.81,1326.0,181.75,181.88,181.65,181.81,1326.0
2025-03-21 11:50:00,181.81,182.01,181.62,181.62,4512.0,181.81,182.01,181.62,181.62,4512.0
2025-03-21 11:55:00,181.81,182.02,181.81,181.88,2909.0,181.81,182.02,181.81,181.88,2909.0
2025-03-21 12:00:00,181.81,182.68,181.81,182.68,32967.0,181.81,182.68,181.81,182.68,32967.0
2025-03-21 12:05:00,182.69,182.79,182.58,182.79,1535.0,182.69,182.79,182.58,182.79,1535.0
2025-03-21 12:10:00,182.78,183.16,182.76,182.91,6433.0,182.78,183.16,182.76,182.91,6433.0
2025-03-21 12:15:00,182.89,183.66,182.89,183.66,18763.0,182.89,183.66,182.89,183.66,18763.0
2025-03-21 12:20:00,183.51,183.63,183.21,183.47,14332.0,183.51,183.63,183.21,183.47,14332.0
2025-03-21 12:25:00,183.47,183.66,183.29,183.38,8872.0,183.47,183.66,183.29,183.38,8872.0
2025-03-21 12:30:00,183.47,183.51,183.1,183.28,4638.0,183.47,183.51,183.1,183.28,4638.0
2025-03-21 12:35:00,183.21,183.28,183.12,183.25,476.0,183.21,183.28,183.12,183.25,476.0
2025-03-21 12:40:00,183.34,183.49,183.22,183.35,1404.0,183.34,183.49,183.22,183.35,1404.0
2025-03-21 12:45:00,183.35,183.72,183.35,183.4,8929.0,183.35,183.72,183.35,183.4,8929.0
2025-03-21 12:50:00,183.43,183.43,183.35,183.35,615.0,183.43,183.43,183.35,183.35,615.0
2025-03-21 12:55:00,183.35,183.62,183.35,183.53,1943.0,183.35,183.62,183.35,183.53,1943.0
2025-03-21 13:00:00,183.48,183.68,183.41,183.67,3022.0,183.48,183.68,183.41,183.67,3022.0
2025-03-21 13:05:00,183.66,184.08,183.66,184.01,7494.0,183.66,184.08,183.66,184.01,7494.0
2025-03-21 13:10:00,184.11,184.11,184.02,184.03,1302.0,184.11,184.11,184.02,184.03,1302.0
2025-03-21 13:15:00,184.03,184.04,184.02,184.03,907.0,184.03,184.04,184.02,184.03,907.0
2025-03-21 13:20:00,183.92,184.13,183.81,183.94,8715.0,183.92,184.13,183.81,183.94,8715.0
2025-03-21 13:25:00,183.9,183.97,183.53,183.53,2990.0,183.9,183.97,183.53,183.53,2990.0
2025-03-21 13:30:00,183.52,183.52,183.42,183.48,1343.0,183.52,183.52,183.42,183.48,1343.0
2025-03-21 13:35:00,183.5,183.63,183.4,183.56,13602.0,183.5,183.63,183.4,183.56,13602.0
2025-03-21 13:40:00,183.56,183.63,183.46,183.63,3075.0,183.56,183.63,183.46,183.63,3075.0
2025-03-21 13:45:00,183.53,183.63,183.36,183.48,28695.0,183.53,183.63,183.36,183.48,28695.0
2025-03-21 13:50:00,183.48,183.98,183.47,183.94,62050.0,183.48,183.98,183.47,183.94,62050.0
2025-03-21 13:55:00,184.08,184.17,183.88,183.88,4070.0,184.08,184.17,183.88,183.88,4070.0
2025-03-21 14:00:00,183.88,184.11,183.53,183.6,4248.0,183.88,184.11,183.53,183.6,4248.0
2025-03-21 14:05:00,183.57,183.57,183.38,183.54,3459.0,183.57,183.57,183.38,183.54,3459.0
2025-03-21 14:10:00,183.46,183.66,183.46,183.66,4240.0,183.46,183.66,183.46,183.66,4240.0
2025-03-21 14:15:00,183.56,183.66,183.54,183.63,1258.0,183.56,183.66,183.54,183.63,1258.0
2025-03-21 14:20:00,183.56,183.65,183.36,183.36,2223.0,183.56,183.65,183.36,183.36,2223.0
2025-03-21 14:25:00,183.36,183.36,183.1,183.21,2881.0,183.36,183.36,183.1,183.21,2881.0
2025-03-21 14:30:00,183.12,183.68,183.1,183.52,7299.0,183.12,183.68,183.1,183.52,7299.0
2025-03-21 14:35:00,183.57,183.67,183.51,183.67,2705.0,183.57,183.67,183.51,183.67,2705.0
2025-03-21 14:40:00,183.69,183.84,183.66,183.75,3000.0,183.69,183.84,183.66,183.75,3000.0
2025-03-21 14:45:00,183.9,184.01,183.83,184.01,3872.0,183.9,184.01,183.83,184.01,3872.0
2025-03-21 14:50:00,184.09,184.21,183.98,184.14,4028.0,184.09,184.21,183.98,184.14,4028.0
2025-03-21 14:55:00,184.08,184.11,183.84,183.85,3909.0,184.08,184.11,183.84,183.85,3909.0
2025-03-21 15:00:00,183.88,184.01,183.78,183.87,6902.0,183.88,184.01,183.78,183.87,6902.0
2025-03-21 15:05:00,183.82,183.88,183.72,183.87,5918.0,183.82,183.88,183.72,183.87,5918.0
2025-03-21 15:10:00,183.71,183.73,183.38,183.48,4542.0,183.71,183.73,183.38,183.48,4542.0
2025-03-21 15:15:00,183.48,183.77,183.45,183.71,2668.0,183.48,183.77,183.45,183.71,2668.0
2025-03-21 15:20:00,183.78,184.17,183.77,184.17,1122.0,183.78,184.17,183.77,184.17,1122.0
2025-03-21 15:25:00,184.15,184.36,184.04,184.18,6666.0,184.15,184.36,184.04,184.18,6666.0
2025-03-21 15:30:00,184.08,184.24,183.93,184.24,6173.0,184.08,184.24,183.93,184.24,6173.0
2025-03-21 15:35:00,184.14,184.59,184.12,184.49,5796.0,184.14,184.59,184.12,184.49,5796.0
2025-03-21 15:40:00,184.35,184.36,184.06,184.36,6360.0,184.35,184.36,184.06,184.36,6360.0
2025-03-21 15:45:00,184.38,184.45,183.98,184.13,15383.0,184.38,184.45,183.98,184.13,15383.0
2025-03-21 15:50:00,184.19,185.15,184.17,185.1,32245.0,184.19,185.15,184.17,185.1,32245.0
2025-03-21 15:55:00,185.14,186.07,185.02,185.83,176371.0,185.14,186.07,185.02,185.83,176371.0
2025-03-24 09:30:00,187.07,187.27,186.73,187.27,452.0,187.07,187.27,186.73,187.27,452.0
2025-03-24 09:35:00,186.99,188.39,186.99,188.38,13962.0,186.99,188.39,186.99,188.38,13962.0
2025-03-24 09:40:00,188.1,188.1,187.3,187.3,3588.0,188.1,188.1,187.3,187.3,3588.0
2025-03-24 09:45:00,187.3,187.3,185.88,186.08,5727.0,187.3,187.3,185.88,186.08,5727.0
2025-03-24 09:50:00,186.08,186.08,185.62,185.73,3557.0,186.08,186.08,185.62,185.73,3557.0
2025-03-24 09:55:00,185.97,186.79,185.97,186.79,9043.0,185.97,186.79,185.97,186.79,9043.0
2025-03-24 10:00:00,186.61,186.67,186.37,186.42,4914.0,186.61,186.67,186.37,186.42,4914.0
2025-03-24 10:05:00,186.27,186.48,186.18,186.21,1305.0,186.27,186.48,186.18,186.21,1305.0
2025-03-24 10:10:00,186.17,186.31,185.72,185.72,8707.0,186.17,186.31,185.72,185.72,8707.0
2025-03-24 10:15:00,185.66,186.04,185.66,185.97,6917.0,185.66,186.04,185.66,185.97,6917.0
2025-03-24 10:20:00,185.87,186.01,185.81,185.96,3917.0,185.87,186.01,185.81,185.96,3917.0
2025-03-24 10:25:00,185.97,186.38,185.97,186.17,2797.0,185.97,186.38,185.97,186.17,2797.0
2025-03-24 10:30:00,186.23,186.33,186.11,186.23,2093.0,186.23,186.33,186.11,186.23,2093.0
2025-03-24 10:35:00,186.24,186.69,186.23,186.58,3720.0,186.24,186.69,186.23,186.58,3720.0
2025-03-24 10:40:00,186.62,186.62,186.24,186.24,1816.0,186.62,186.62,186.24,186.24,1816.0
2025-03-24 10:45:00,186.15,186.52,186.15,186.45,1337.0,186.15,186.52,186.15,186.45,1337.0
2025-03-24 10:50:00,186.46,186.6,186.37,186.52,1800.0,186.46,186.6,186.37,186.52,1800.0
2025-03-24 10:55:00,186.47,186.85,186.42,186.76,4618.0,186.47,186.85,186.42,186.76,4618.0
2025-03-24 11:00:00,186.84,187.15,186.83,187.15,5043.0,186.84,187.15,186.83,187.15,5043.0
2025-03-24 11:05:00,187.15,187.25,187.09,187.17,2315.0,187.15,187.25,187.09,187.17,2315.0
2025-03-24 11:10:00,187.17,187.37,186.99,187.37,3223.0,187.17,187.37,186.99,187.37,3223.0
2025-03-24 11:15:00,187.3,187.44,187.19,187.21,577.0,187.3,187.44,187.19,187.21,577.0
2025-03-24 11:20:00,187.18,187.18,186.83,186.92,2995.0,187.18,187.18,186.83,186.92,2995.0
2025-03-24 11:25:00,186.85,186.85,186.69,186.75,2321.0,186.85,186.85,186.69,186.75,2321.0
2025-03-24 11:30:00,186.84,186.95,186.67,186.82,3072.0,186.84,186.95,186.67,186.82,3072.0
2025-03-24 11:35:00,186.88,187.02,186.63,186.63,1989.0,186.88,187.02,186.63,186.63,1989.0
2025-03-24 11:40:00,186.63,186.75,186.61,186.75,544.0,186.63,186.75,186.61,186.75,544.0
2025-03-24 11:45:00,186.73,187.01,186.66,186.66,3259.0,186.73,187.01,186.66,186.66,3259.0
2025-03-24 11:50:00,186.8,186.84,186.61,186.8,829.0,186.8,186.84,186.61,186.8,829.0
2025-03-24 11:55:00,186.73,186.99,186.73,186.99,2214.0,186.73,186.99,186.73,186.99,2214.0
2025-03-24 12:00:00,187.04,187.22,186.99,187.08,1500.0,187.04,187.22,186.99,187.08,1500.0
2025-03-24 12:05:00,187.08,187.16,187.08,187.16,1005.0,187.08,187.16,187.08,187.16,1005.0
2025-03-24 12:10:00,187.21,187.31,187.06,187.22,2851.0,187.21,187.31,187.06,187.22,2851.0
2025-03-24 12:15:00,187.14,187.26,187.1,187.1,2207.0,187.14,187.26,187.1,187.1,2207.0
2025-03-24 12:20:00,187.03,187.04,186.92,186.97,2645.0,187.03,187.04,186.92,186.97,2645.0
2025-03-24 12:25:00,186.88,186.88,186.5,186.5,3022.0,186.88,186.88,186.5,186.5,3022.0
2025-03-24 12:30:00,186.61,186.92,186.48,186.92,2232.0,186.61,186.92,186.48,186.92,2232.0
2025-03-24 12:35:00,186.82,186.82,186.59,186.59,706.0,186.82,186.82,186.59,186.59,706.0
2025-03-24 12:40:00,186.64,186.79,186.49,186.63,2825.0,186.64,186.79,186.49,186.63,2825.0
2025-03-24 12:45:00,186.64,186.73,186.53,186.53,4087.0,186.64,186.73,186.53,186.53,4087.0
2025-03-24 12:50:00,186.77,186.77,186.42,186.44,2968.0,186.77,186.77,186.42,186.44,2968.0
2025-03-24 12:55:00,186.43,186.43,186.24,186.36,3213.0,186.43,186.43,186.24,186.36,3213.0
2025-03-24 13:00:00,186.25,186.39,186.24,186.3,726.0,186.25,186.39,186.24,186.3,726.0
2025-03-24 13:05:00,186.3,186.3,186.17,186.17,1065.0,186.3,186.3,186.17,186.17,1065.0
2025-03-24 13:10:00,186.1,186.23,186.05,186.05,908.0,186.1,186.23,186.05,186.05,908.0
2025-03-24 13:15:00,186.11,186.31,186.04,186.18,5408.0,186.11,186.31,186.04,186.18,5408.0
2025-03-24 13:20:00,186.14,186.2,186.11,186.11,3037.0,186.14,186.2,186.11,186.11,3037.0
2025-03-24 13:25:00,186.26,186.43,185.84,186.18,12307.0,186.26,186.43,185.84,186.18,12307.0
2025-03-24 13:30:00,186.3,186.48,186.0,186.02,9853.0,186.3,186.48,186.0,186.02,9853.0
2025-03-24 13:35:00,186.23,186.35,186.18,186.19,1745.0,186.23,186.35,186.18,186.19,1745.0
2025-03-24 13:40:00,186.29,186.29,186.02,186.02,1501.0,186.29,186.29,186.02,186.02,1501.0
2025-03-24 13:45:00,185.99,186.0,185.93,186.0,1685.0,185.99,186.0,185.93,186.0,1685.0
2025-03-24 13:50:00,186.02,186.12,185.88,185.89,2098.0,186.02,186.12,185.88,185.89,2098.0
2025-03-24 13:55:00,186.0,186.0,185.48,185.49,1369.0,186.0,186.0,185.48,185.49,1369.0
2025-03-24 14:00:00,185.7,185.7,185.22,185.23,3200.0,185.7,185.7,185.22,185.23,3200.0
2025-03-24 14:05:00,185.26,185.46,185.2,185.2,3892.0,185.26,185.46,185.2,185.2,3892.0
2025-03-24 14:10:00,185.2,185.3,185.05,185.05,6640.0,185.2,185.3,185.05,185.05,6640.0
2025-03-24 14:15:00,185.06,185.07,184.89,184.94,1375.0,185.06,185.07,184.89,184.94,1375.0
2025-03-24 14:20:00,184.98,184.99,184.75,184.93,2636.0,184.98,184.99,184.75,184.93,2636.0
2025-03-24 14:25:00,184.89,185.01,184.76,184.85,2804.0,184.89,185.01,184.76,184.85,2804.0
2025-03-24 14:30:00,184.91,184.99,184.72,184.84,2694.0,184.91,184.99,184.72,184.84,2694.0
2025-03-24 14:35:00,185.01,185.28,184.83,185.28,9101.0,185.01,185.28,184.83,185.28,9101.0
2025-03-24 14:40:00,185.2,185.59,185.2,185.59,2918.0,185.2,185.59,185.2,185.59,2918.0
2025-03-24 14:45:00,185.6,185.64,185.35,185.41,5966.0,185.6,185.64,185.35,185.41,5966.0
2025-03-24 14:50:00,185.52,185.75,185.48,185.68,6258.0,185.52,185.75,185.48,185.68,6258.0
2025-03-24 14:55:00,185.65,185.78,185.52,185.67,1919.0,185.65,185.78,185.52,185.67,1919.0
2025-03-24 15:00:00,185.58,185.58,185.4,185.56,3726.0,185.58,185.58,185.4,185.56,3726.0
2025-03-24 15:05:00,185.67,185.85,185.6,185.6,2804.0,185.67,185.85,185.6,185.6,2804.0
2025-03-24 15:10:00,185.53,185.59,185.43,185.58,2300.0,185.53,185.59,185.43,185.58,2300.0
2025-03-24 15:15:00,185.66,186.01,185.65,185.86,6766.0,185.66,186.01,185.65,185.86,6766.0
2025-03-24 15:20:00,185.84,186.09,185.83,186.09,5530.0,185.84,186.09,185.83,186.09,5530.0
2025-03-24 15:25:00,186.11,186.42,186.01,186.42,7046.0,186.11,186.42,186.01,186.42,7046.0
2025-03-24 15:30:00,186.44,186.47,186.17,186.4,6022.0,186.44,186.47,186.17,186.4,6022.0
2025-03-24 15:35:00,186.42,186.65,186.37,186.64,6467.0,186.42,186.65,186.37,186.64,6467.0
2025-03-24 15:40:00,186.6,186.65,186.33,186.35,17697.0,186.6,186.65,186.33,186.35,17697.0
2025-03-24 15:45:00,186.28,186.71,186.22,186.48,23225.0,186.28,186.71,186.22,186.48,23225.0
2025-03-24 15:50:00,186.34,186.79,186.16,186.77,7382.0,186.34,186.79,186.16,186.77,7382.0
2025-03-24 15:55:00,186.68,186.69,186.02,186.02,79554.0,186.68,186.69,186.02,186.02,79554.0
2025-03-25 09:30:00,187.04,187.06,185.69,186.81,20601.0,187.04,187.06,185.69,186.81,20601.0
2025-03-25 09:35:00,186.77,186.77,185.65,186.57,4721.0,186.77,186.77,185.65,186.57,4721.0
2025-03-25 09:40:00,185.97,186.19,184.97,185.67,9111.0,185.97,186.19,184.97,185.67,9111.0
2025-03-25 09:45:00,185.67,185.67,184.93,185.44,6336.0,185.67,185.67,184.93,185.44,6336.0
2025-03-25 09:50:00,184.94,185.52,184.68,185.0,50832.0,184.94,185.52,184.68,185.0,50832.0
2025-03-25 09:55:00,185.09,186.21,185.09,185.57,9103.0,185.09,186.21,185.09,185.57,9103.0
2025-03-25 10:00:00,185.6,185.75,185.4,185.49,1326.0,185.6,185.75,185.4,185.49,1326.0
2025-03-25 10:05:00,185.42,185.79,185.21,185.78,2356.0,185.42,185.79,185.21,185.78,2356.0
2025-03-25 10:10:00,185.81,185.87,185.12,185.13,5742.0,185.81,185.87,185.12,185.13,5742.0
2025-03-25 10:15:00,185.21,185.66,185.11,185.11,8985.0,185.21,185.66,185.11,185.11,8985.0
2025-03-25 10:20:00,185.36,185.74,185.36,185.74,2916.0,185.36,185.74,185.36,185.74,2916.0
2025-03-25 10:25:00,185.56,185.78,185.51,185.55,948.0,185.56,185.78,185.51,185.55,948.0
2025-03-25 10:30:00,185.78,185.85,185.56,185.73,2699.0,185.78,185.85,185.56,185.73,2699.0
2025-03-25 10:35:00,185.47,185.56,185.06,185.06,1573.0,185.47,185.56,185.06,185.06,1573.0
2025-03-25 10:40:00,185.23,185.36,185.2,185.3,1692.0,185.23,185.36,185.2,185.3,1692.0
2025-03-25 10:45:00,185.23,185.4,185.09,185.4,2738.0,185.23,185.4,185.09,185.4,2738.0
2025-03-25 10:50:00,185.34,185.47,185.27,185.47,1660.0,185.34,185.47,185.27,185.47,1660.0
2025-03-25 10:55:00,185.33,185.35,184.93,184.93,4141.0,185.33,185.35,184.93,184.93,4141.0
2025-03-25 11:00:00,185.08,185.2,184.62,184.86,27220.0,185.08,185.2,184.62,184.86,27220.0
2025-03-25 11:05:00,184.8,185.06,184.71,184.91,65953.0,184.8,185.06,184.71,184.91,65953.0
2025-03-25 11:10:00,184.91,185.08,184.62,184.87,4743.0,184.91,185.08,184.62,184.87,4743.0
2025-03-25 11:15:00,184.86,185.19,184.63,185.06,1292.0,184.86,185.19,184.63,185.06,1292.0
2025-03-25 11:20:00,185.02,185.02,184.64,184.81,2100.0,185.02,185.02,184.64,184.81,2100.0
2025-03-25 11:25:00,184.8,184.8,184.56,184.75,1200.0,184.8,184.8,184.56,184.75,1200.0
2025-03-25 11:30:00,184.63,185.16,184.63,184.98,3873.0,184.63,185.16,184.63,184.98,3873.0
2025-03-25 11:35:00,184.98,184.99,184.79,184.79,908.0,184.98,184.99,184.79,184.79,908.0
2025-03-25 11:40:00,184.96,185.04,184.92,185.04,500.0,184.96,185.04,184.92,185.04,500.0
2025-03-25 11:45:00,184.93,184.95,184.48,184.64,8975.0,184.93,184.95,184.48,184.64,8975.0
2025-03-25 11:50:00,184.52,184.56,184.2,184.23,3877.0,184.52,184.56,184.2,184.23,3877.0
2025-03-25 11:55:00,184.29,184.31,184.06,184.06,3398.0,184.29,184.31,184.06,184.06,3398.0
2025-03-25 12:00:00,184.2,184.38,184.06,184.28,8371.0,184.2,184.38,184.06,184.28,8371.0
2025-03-25 12:05:00,184.28,184.3,184.07,184.24,3540.0,184.28,184.3,184.07,184.24,3540.0
2025-03-25 12:10:00,184.27,184.39,184.13,184.39,3679.0,184.27,184.39,184.13,184.39,3679.0
2025-03-25 12:15:00,184.35,184.52,184.12,184.38,3965.0,184.35,184.52,184.12,184.38,3965.0
2025-03-25 12:20:00,184.38,184.38,183.95,184.03,8617.0,184.38,184.38,183.95,184.03,8617.0
2025-03-25 12:25:00,184.13,184.24,183.55,183.55,15819.0,184.13,184.24,183.55,183.55,15819.0
2025-03-25 12:30:00,183.56,183.68,181.76,183.19,36397.0,183.56,183.68,181.76,183.19,36397.0
2025-03-25 12:35:00,183.51,183.79,183.26,183.79,2582.0,183.51,183.79,183.26,183.79,2582.0
2025-03-25 12:40:00,183.74,184.05,183.37,183.38,3155.0,183.74,184.05,183.37,183.38,3155.0
2025-03-25 12:45:00,183.67,183.94,183.64,183.94,2291.0,183.67,183.94,183.64,183.94,2291.0
2025-03-25 12:50:00,183.5,183.57,183.22,183.22,6047.0,183.5,183.57,183.22,183.22,6047.0
2025-03-25 12:55:00,183.36,183.44,182.53,182.92,8426.0,183.36,183.44,182.53,182.92,8426.0
2025-03-25 13:00:00,183.04,183.11,182.83,182.97,2946.0,183.04,183.11,182.83,182.97,2946.0
2025-03-25 13:05:00,183.15,183.15,182.86,183.13,2921.0,183.15,183.15,182.86,183.13,2921.0
2025-03-25 13:10:00,183.12,183.23,182.91,183.12,4396.0,183.12,183.23,182.91,183.12,4396.0
2025-03-25 13:15:00,183.12,183.12,182.6,182.73,11593.0,183.12,183.12,182.6,182.73,11593.0
2025-03-25 13:20:00,182.74,182.88,182.58,182.68,1800.0,182.74,182.88,182.58,182.68,1800.0
2025-03-25 13:25:00,182.68,182.95,182.58,182.84,3294.0,182.68,182.95,182.58,182.84,3294.0
2025-03-25 13:30:00,182.86,183.19,182.85,183.06,4471.0,182.86,183.19,182.85,183.06,4471.0
2025-03-25 13:35:00,183.13,183.42,183.06,183.34,3499.0,183.13,183.42,183.06,183.34,3499.0
2025-03-25 13:40:00,183.34,183.51,183.34,183.46,3105.0,183.34,183.51,183.34,183.46,3105.0
2025-03-25 13:45:00,183.47,183.47,183.09,183.14,5924.0,183.47,183.47,183.09,183.14,5924.0
2025-03-25 13:50:00,183.3,183.3,183.07,183.07,1900.0,183.3,183.3,183.07,183.07,1900.0
2025-03-25 13:55:00,183.13,183.28,183.0,183.0,4010.0,183.13,183.28,183.0,183.0,4010.0
2025-03-25 14:00:00,183.13,183.13,182.9,183.0,2938.0,183.13,183.13,182.9,183.0,2938.0
2025-03-25 14:05:00,182.95,183.0,182.63,182.94,6655.0,182.95,183.0,182.63,182.94,6655.0
2025-03-25 14:10:00,183.04,183.2,182.99,183.19,5127.0,183.04,183.2,182.99,183.19,5127.0
2025-03-25 14:15:00,183.28,183.28,182.92,183.13,4254.0,183.28,183.28,182.92,183.13,4254.0
2025-03-25 14:20:00,183.15,183.26,183.0,183.0,2575.0,183.15,183.26,183.0,183.0,2575.0
2025-03-25 14:25:00,182.77,182.92,182.49,182.49,2044.0,182.77,182.92,182.49,182.49,2044.0
2025-03-25 14:30:00,182.61,182.65,182.21,182.34,3033.0,182.61,182.65,182.21,182.34,3033.0
2025-03-25 14:35:00,182.29,182.34,181.92,181.95,5137.0,182.29,182.34,181.92,181.95,5137.0
2025-03-25 14:40:00,181.96,182.13,181.75,181.88,11509.0,181.96,182.13,181.75,181.88,11509.0
2025-03-25 14:45:00,181.88,182.03,181.35,181.4,3690.0,181.88,182.03,181.35,181.4,3690.0
2025-03-25 14:50:00,181.51,181.69,181.33,181.57,9463.0,181.51,181.69,181.33,181.57,9463.0
2025-03-25 14:55:00,181.52,181.57,181.02,181.2,7339.0,181.52,181.57,181.02,181.2,7339.0
2025-03-25 15:00:00,181.2,181.7,181.07,181.53,7235.0,181.2,181.7,181.07,181.53,7235.0
2025-03-25 15:05:00,181.53,181.53,181.28,181.34,10291.0,181.53,181.53,181.28,181.34,10291.0
2025-03-25 15:10:00,181.36,181.66,181.29,181.31,7373.0,181.36,181.66,181.29,181.31,7373.0
2025-03-25 15:15:00,181.33,181.5,181.06,181.44,9147.0,181.33,181.5,181.06,181.44,9147.0
2025-03-25 15:20:00,181.33,181.35,181.13,181.18,4593.0,181.33,181.35,181.13,181.18,4593.0
2025-03-25 15:25:00,181.13,181.17,180.92,180.98,4634.0,181.13,181.17,180.92,180.98,4634.0
2025-03-25 15:30:00,180.96,181.21,180.89,181.17,10667.0,180.96,181.21,180.89,181.17,10667.0
2025-03-25 15:35:00,181.08,181.56,179.63,180.75,35275.0,181.08,181.56,179.63,180.75,35275.0
2025-03-25 15:40:00,180.95,181.55,180.86,181.43,8701.0,180.95,181.55,180.86,181.43,8701.0
2025-03-25 15:45:00,181.39,181.69,181.19,181.56,23615.0,181.39,181.69,181.19,181.56,23615.0
2025-03-25 15:50:00,181.58,181.61,180.69,181.07,35334.0,181.58,181.61,180.69,181.07,35334.0
2025-03-25 15:55:00,181.16,181.42,180.78,181.4,142527.0,181.16,181.42,180.78,181.4,142527.0
2025-03-26 09:30:00,180.27,180.76,180.0,180.24,17802.0,180.27,180.76,180.0,180.24,17802.0
2025-03-26 09:35:00,180.23,180.5,179.52,180.11,20802.0,180.23,180.5,179.52,180.11,20802.0
2025-03-26 09:40:00,180.0,180.89,180.0,180.49,11139.0,180.0,180.89,180.0,180.49,11139.0
2025-03-26 09:45:00,180.49,180.59,179.96,180.02,5053.0,180.49,180.59,179.96,180.02,5053.0
2025-03-26 09:50:00,180.04,180.56,180.02,180.07,6913.0,180.04,180.56,180.02,180.07,6913.0
2025-03-26 09:55:00,180.08,180.09,179.71,179.94,8159.0,180.08,180.09,179.71,179.94,8159.0
2025-03-26 10:00:00,179.93,180.69,179.81,180.34,26843.0,179.93,180.69,179.81,180.34,26843.0
2025-03-26 10:05:00,180.32,180.78,180.22,180.78,2760.0,180.32,180.78,180.22,180.78,2760.0
2025-03-26 10:10:00,180.57,180.79,180.46,180.72,5635.0,180.57,180.79,180.46,180.72,5635.0
2025-03-26 10:15:00,180.83,181.1,180.71,181.02,4199.0,180.83,181.1,180.71,181.02,4199.0
2025-03-26 10:20:00,180.83,181.26,180.82,180.91,5000.0,180.83,181.26,180.82,180.91,5000.0
2025-03-26 10:25:00,181.02,181.21,180.6,180.7,7569.0,181.02,181.21,180.6,180.7,7569.0
2025-03-26 10:30:00,180.63,180.89,180.59,180.66,2316.0,180.63,180.89,180.59,180.66,2316.0
2025-03-26 10:35:00,180.75,181.08,180.67,180.67,6420.0,180.75,181.08,180.67,180.67,6420.0
2025-03-26 10:40:00,180.75,181.06,180.68,180.96,5298.0,180.75,181.06,180.68,180.96,5298.0
2025-03-26 10:45:00,181.05,181.13,180.79,181.02,4936.0,181.05,181.13,180.79,181.02,4936.0
2025-03-26 10:50:00,180.87,181.05,180.78,180.78,2408.0,180.87,181.05,180.78,180.78,2408.0
2025-03-26 10:55:00,180.83,180.94,180.69,180.79,5323.0,180.83,180.94,180.69,180.79,5323.0
2025-03-26 11:00:00,180.81,181.25,180.77,181.19,13418.0,180.81,181.25,180.77,181.19,13418.0
2025-03-26 11:05:00,181.2,181.2,180.8,180.84,4453.0,181.2,181.2,180.8,180.84,4453.0
2025-03-26 11:10:00,180.78,180.87,180.53,180.55,4303.0,180.78,180.87,180.53,180.55,4303.0
2025-03-26 11:15:00,180.64,180.65,180.51,180.58,4613.0,180.64,180.65,180.51,180.58,4613.0
2025-03-26 11:20:00,180.49,180.61,180.22,180.38,5467.0,180.49,180.61,180.22,180.38,5467.0
2025-03-26 11:25:00,180.38,180.38,180.05,180.16,5445.0,180.38,180.38,180.05,180.16,5445.0
2025-03-26 11:30:00,180.03,180.71,180.03,180.71,13288.0,180.03,180.71,180.03,180.71,13288.0
2025-03-26 11:35:00,180.53,180.71,180.49,180.59,4107.0,180.53,180.71,180.49,180.59,4107.0
2025-03-26 11:40:00,180.64,180.65,180.36,180.36,3005.0,180.64,180.65,180.36,180.36,3005.0
2025-03-26 11:45:00,180.51,180.51,180.03,180.04,4328.0,180.51,180.51,180.03,180.04,4328.0
2025-03-26 11:50:00,180.09,180.13,179.95,180.05,4728.0,180.09,180.13,179.95,180.05,4728.0
2025-03-26 11:55:00,180.04,180.15,179.93,179.94,3848.0,180.04,180.15,179.93,179.94,3848.0
2025-03-26 12:00:00,180.02,180.15,179.94,180.04,5519.0,180.02,180.15,179.94,180.04,5519.0
2025-03-26 12:05:00,180.07,180.18,180.0,180.0,3357.0,180.07,180.18,180.0,180.0,3357.0
2025-03-26 12:10:00,180.01,180.23,180.01,180.07,7046.0,180.01,180.23,180.01,180.07,7046.0
2025-03-26 12:15:00,180.14,180.23,180.05,180.15,4629.0,180.14,180.23,180.05,180.15,4629.0
2025-03-26 12:20:00,180.04,180.11,179.98,179.99,5497.0,180.04,180.11,179.98,179.99,5497.0
2025-03-26 12:25:00,180.0,180.3,179.99,180.19,7569.0,180.0,180.3,179.99,180.19,7569.0
2025-03-26 12:30:00,180.2,180.41,180.07,180.16,2962.0,180.2,180.41,180.07,180.16,2962.0
2025-03-26 12:35:00,180.08,180.19,179.9,179.9,3088.0,180.08,180.19,179.9,179.9,3088.0
2025-03-26 12:40:00,179.89,180.0,179.73,179.73,2128.0,179.89,180.0,179.73,179.73,2128.0
2025-03-26 12:45:00,179.83,180.14,179.73,180.12,7795.0,179.83,180.14,179.73,180.12,7795.0
2025-03-26 12:50:00,180.12,180.28,180.07,180.08,19514.0,180.12,180.28,180.07,180.08,19514.0
2025-03-26 12:55:00,180.08,180.08,179.85,179.95,3497.0,180.08,180.08,179.85,179.95,3497.0
2025-03-26 13:00:00,179.91,180.14,179.91,180.11,5174.0,179.91,180.14,179.91,180.11,5174.0
2025-03-26 13:05:00,180.11,180.24,179.9,179.98,3365.0,180.11,180.24,179.9,179.98,3365.0
2025-03-26 13:10:00,179.91,180.12,179.91,179.98,5094.0,179.91,180.12,179.91,179.98,5094.0
2025-03-26 13:15:00,180.03,180.04,179.63,179.63,3443.0,180.03,180.04,179.63,179.63,3443.0
2025-03-26 13:20:00,179.6,179.68,179.43,179.54,2741.0,179.6,179.68,179.43,179.54,2741.0
2025-03-26 13:25:00,179.52,179.6,179.23,179.27,6330.0,179.52,179.6,179.23,179.27,6330.0
2025-03-26 13:30:00,179.23,179.26,179.12,179.2,1711.0,179.23,179.26,179.12,179.2,1711.0
2025-03-26 13:35:00,179.16,179.38,179.16,179.38,4328.0,179.16,179.38,179.16,179.38,4328.0
2025-03-26 13:40:00,179.4,179.79,179.39,179.51,8100.0,179.4,179.79,179.39,179.51,8100.0
2025-03-26 13:45:00,179.42,179.51,179.31,179.39,2752.0,179.42,179.51,179.31,179.39,2752.0
2025-03-26 13:50:00,179.43,179.55,179.42,179.46,2433.0,179.43,179.55,179.42,179.46,2433.0
2025-03-26 13:55:00,179.45,179.53,179.26,179.26,4017.0,179.45,179.53,179.26,179.26,4017.0
2025-03-26 14:00:00,179.24,179.57,179.22,179.56,4155.0,179.24,179.57,179.22,179.56,4155.0
2025-03-26 14:05:00,179.56,179.95,179.49,179.89,8057.0,179.56,179.95,179.49,179.89,8057.0
2025-03-26 14:10:00,180.02,180.12,179.99,180.04,6368.0,180.02,180.12,179.99,180.04,6368.0
2025-03-26 14:15:00,180.04,180.31,180.03,180.28,5972.0,180.04,180.31,180.03,180.28,5972.0
2025-03-26 14:20:00,180.16,180.36,180.13,180.34,6641.0,180.16,180.36,180.13,180.34,6641.0
2025-03-26 14:25:00,180.35,180.57,180.35,180.47,3432.0,180.35,180.57,180.35,180.47,3432.0
2025-03-26 14:30:00,180.46,180.5,180.33,180.43,2100.0,180.46,180.5,180.33,180.43,2100.0
2025-03-26 14:35:00,180.41,180.45,180.2,180.2,4475.0,180.41,180.45,180.2,180.2,4475.0
2025-03-26 14:40:00,180.21,180.32,180.07,180.07,6215.0,180.21,180.32,180.07,180.07,6215.0
2025-03-26 14:45:00,180.07,180.27,179.89,180.23,8591.0,180.07,180.27,179.89,180.23,8591.0
2025-03-26 14:50:00,180.22,180.31,180.11,180.12,5821.0,180.22,180.31,180.11,180.12,5821.0
2025-03-26 14:55:00,180.21,180.31,180.09,180.11,5898.0,180.21,180.31,180.09,180.11,5898.0
2025-03-26 15:00:00,180.2,180.2,179.84,179.84,6497.0,180.2,180.2,179.84,179.84,6497.0
2025-03-26 15:05:00,179.84,179.93,179.75,179.75,2677.0,179.84,179.93,179.75,179.75,2677.0
2025-03-26 15:10:00,179.75,180.01,179.75,179.91,6301.0,179.75,180.01,179.75,179.91,6301.0
2025-03-26 15:15:00,179.9,180.04,179.85,179.85,9347.0,179.9,180.04,179.85,179.85,9347.0
2025-03-26 15:20:00,179.85,180.03,179.7,179.73,27838.0,179.85,180.03,179.7,179.73,27838.0
2025-03-26 15:25:00,179.69,179.78,179.47,179.47,10765.0,179.69,179.78,179.47,179.47,10765.0
2025-03-26 15:30:00,179.59,179.62,179.36,179.53,20954.0,179.59,179.62,179.36,179.53,20954.0
2025-03-26 15:35:00,179.55,179.7,179.5,179.59,7267.0,179.55,179.7,179.5,179.59,7267.0
2025-03-26 15:40:00,179.52,179.65,179.36,179.62,16608.0,179.52,179.65,179.36,179.62,16608.0
2025-03-26 15:45:00,179.62,179.74,179.44,179.7,17159.0,179.62,179.74,179.44,179.7,17159.0
2025-03-26 15:50:00,179.76,179.92,179.53,179.84,22630.0,179.76,179.92,179.53,179.84,22630.0
2025-03-26 15:55:00,179.77,180.08,179.48,179.99,105596.0,179.77,180.08,179.48,179.99,105596.0
2025-03-27 09:30:00,179.63,179.67,177.37,177.4,27020.0,179.63,179.67,177.37,177.4,27020.0
2025-03-27 09:35:00,177.3,178.24,176.74,177.18,9935.0,177.3,178.24,176.74,177.18,9935.0
2025-03-27 09:40:00,177.2,177.8,176.82,177.41,9792.0,177.2,177.8,176.82,177.41,9792.0
2025-03-27 09:45:00,177.7,178.54,177.43,178.53,7351.0,177.7,178.54,177.43,178.53,7351.0
2025-03-27 09:50:00,178.53,178.91,178.01,178.09,5357.0,178.53,178.91,178.01,178.09,5357.0
2025-03-27 09:55:00,178.39,178.93,178.38,178.75,9223.0,178.39,178.93,178.38,178.75,9223.0
2025-03-27 10:00:00,178.75,179.51,178.74,178.96,11080.0,178.75,179.51,178.74,178.96,11080.0
2025-03-27 10:05:00,178.93,179.42,178.73,179.42,26068.0,178.93,179.42,178.73,179.42,26068.0
2025-03-27 10:10:00,179.41,180.66,178.87,180.66,12752.0,179.41,180.66,178.87,180.66,12752.0
2025-03-27 10:15:00,180.66,180.66,180.16,180.24,12849.0,180.66,180.66,180.16,180.24,12849.0
2025-03-27 10:20:00,180.33,180.33,179.84,179.94,7598.0,180.33,180.33,179.84,179.94,7598.0
2025-03-27 10:25:00,179.94,180.13,179.8,179.95,8083.0,179.94,180.13,179.8,179.95,8083.0
2025-03-27 10:30:00,179.95,180.44,179.94,180.23,9245.0,179.95,180.44,179.94,180.23,9245.0
2025-03-27 10:35:00,180.23,180.71,180.23,180.62,7816.0,180.23,180.71,180.23,180.62,7816.0
2025-03-27 10:40:00,180.38,180.68,180.28,180.28,5639.0,180.38,180.68,180.28,180.28,5639.0
2025-03-27 10:45:00,180.18,180.18,179.81,180.05,7338.0,180.18,180.18,179.81,180.05,7338.0
2025-03-27 10:50:00,180.0,180.21,179.81,179.86,6531.0,180.0,180.21,179.81,179.86,6531.0
2025-03-27 10:55:00,179.83,180.2,179.71,180.2,10200.0,179.83,180.2,179.71,180.2,10200.0
2025-03-27 11:00:00,180.08,180.1,179.8,179.86,8033.0,180.08,180.1,179.8,179.86,8033.0
2025-03-27 11:05:00,179.85,180.08,179.66,179.9,5412.0,179.85,180.08,179.66,179.9,5412.0
2025-03-27 11:10:00,179.84,180.13,179.77,180.07,6479.0,179.84,180.13,179.77,180.07,6479.0
2025-03-27 11:15:00,180.02,180.23,179.97,180.09,4115.0,180.02,180.23,179.97,180.09,4115.0
2025-03-27 11:20:00,180.01,180.02,179.9,180.02,3267.0,180.01,180.02,179.9,180.02,3267.0
2025-03-27 11:25:00,179.92,180.04,179.63,179.63,5710.0,179.92,180.04,179.63,179.63,5710.0
2025-03-27 11:30:00,179.55,179.67,179.53,179.58,6705.0,179.55,179.67,179.53,179.58,6705.0
2025-03-27 11:35:00,179.58,179.65,179.19,179.19,7452.0,179.58,179.65,179.19,179.19,7452.0
2025-03-27 11:40:00,179.25,179.25,178.95,178.95,3271.0,179.25,179.25,178.95,178.95,3271.0
2025-03-27 11:45:00,178.93,179.06,178.72,178.88,3305.0,178.93,179.06,178.72,178.88,3305.0
2025-03-27 11:50:00,178.87,179.17,178.87,179.15,4103.0,178.87,179.17,178.87,179.15,4103.0
2025-03-27 11:55:00,179.16,179.16,178.89,178.98,4662.0,179.16,179.16,178.89,178.98,4662.0
2025-03-27 12:00:00,178.9,179.01,178.66,179.01,3950.0,178.9,179.01,178.66,179.01,3950.0
2025-03-27 12:05:00,179.01,179.07,178.82,178.82,3145.0,179.01,179.07,178.82,178.82,3145.0
2025-03-27 12:10:00,178.8,178.81,178.43,178.55,4052.0,178.8,178.81,178.43,178.55,4052.0
2025-03-27 12:15:00,178.52,178.94,178.52,178.94,6586.0,178.52,178.94,178.52,178.94,6586.0
2025-03-27 12:20:00,178.92,178.92,178.82,178.82,1525.0,178.92,178.92,178.82,178.82,1525.0
2025-03-27 12:25:00,178.75,178.91,178.62,178.83,4263.0,178.75,178.91,178.62,178.83,4263.0
2025-03-27 12:30:00,178.91,179.21,178.91,179.04,9276.0,178.91,179.21,178.91,179.04,9276.0
2025-03-27 12:35:00,178.99,179.12,178.81,178.82,4760.0,178.99,179.12,178.81,178.82,4760.0
2025-03-27 12:40:00,178.8,178.82,178.69,178.69,1995.0,178.8,178.82,178.69,178.69,1995.0
2025-03-27 12:45:00,178.72,178.93,178.53,178.53,4116.0,178.72,178.93,178.53,178.53,4116.0
2025-03-27 12:50:00,178.83,178.85,178.28,178.53,7257.0,178.83,178.85,178.28,178.53,7257.0
2025-03-27 12:55:00,178.53,178.72,178.34,178.52,2407.0,178.53,178.72,178.34,178.52,2407.0
2025-03-27 13:00:00,178.41,178.75,178.31,178.64,6871.0,178.41,178.75,178.31,178.64,6871.0
2025-03-27 13:05:00,178.65,178.9,178.65,178.84,7481.0,178.65,178.9,178.65,178.84,7481.0
2025-03-27 13:10:00,178.81,179.04,178.8,179.04,4260.0,178.81,179.04,178.8,179.04,4260.0
2025-03-27 13:15:00,179.08,179.12,178.85,178.9,5541.0,179.08,179.12,178.85,178.9,5541.0
2025-03-27 13:20:00,178.95,179.04,178.76,178.81,8794.0,178.95,179.04,178.76,178.81,8794.0
2025-03-27 13:25:00,178.81,178.85,178.63,178.63,4448.0,178.81,178.85,178.63,178.63,4448.0
2025-03-27 13:30:00,178.63,179.05,178.6,178.99,5517.0,178.63,179.05,178.6,178.99,5517.0
2025-03-27 13:35:00,179.0,179.26,178.95,179.26,10607.0,179.0,179.26,178.95,179.26,10607.0
2025-03-27 13:40:00,179.16,179.2,178.98,179.2,6934.0,179.16,179.2,178.98,179.2,6934.0
2025-03-27 13:45:00,179.2,179.27,179.07,179.24,4707.0,179.2,179.27,179.07,179.24,4707.0
2025-03-27 13:50:00,179.17,179.25,178.78,178.91,4271.0,179.17,179.25,178.78,178.91,4271.0
2025-03-27 13:55:00,178.79,178.99,178.76,178.98,4256.0,178.79,178.99,178.76,178.98,4256.0
2025-03-27 14:00:00,178.9,179.14,178.88,179.11,3544.0,178.9,179.14,178.88,179.11,3544.0
2025-03-27 14:05:00,179.21,179.4,178.97,178.98,11437.0,179.21,179.4,178.97,178.98,11437.0
2025-03-27 14:10:00,179.11,179.11,178.72,178.73,17182.0,179.11,179.11,178.72,178.73,17182.0
2025-03-27 14:15:00,178.74,178.93,178.56,178.56,7973.0,178.74,178.93,178.56,178.56,7973.0
2025-03-27 14:20:00,178.56,178.78,178.55,178.58,4616.0,178.56,178.78,178.55,178.58,4616.0
2025-03-27 14:25:00,178.57,178.69,178.43,178.43,7670.0,178.57,178.69,178.43,178.43,7670.0
2025-03-27 14:30:00,178.55,178.7,178.52,178.61,7261.0,178.55,178.7,178.52,178.61,7261.0
2025-03-27 14:35:00,178.69,178.73,178.52,178.73,9179.0,178.69,178.73,178.52,178.73,9179.0
2025-03-27 14:40:00,178.71,179.21,178.6,179.06,17515.0,178.71,179.21,178.6,179.06,17515.0
2025-03-27 14:45:00,179.07,179.37,178.97,179.26,9351.0,179.07,179.37,178.97,179.26,9351.0
2025-03-27 14:50:00,179.26,179.34,179.08,179.21,11819.0,179.26,179.34,179.08,179.21,11819.0
2025-03-27 14:55:00,179.21,179.21,178.95,179.11,9289.0,179.21,179.21,178.95,179.11,9289.0
2025-03-27 15:00:00,179.13,179.26,178.93,179.1,10576.0,179.13,179.26,178.93,179.1,10576.0
2025-03-27 15:05:00,179.03,179.61,178.78,179.52,9020.0,179.03,179.61,178.78,179.52,9020.0
2025-03-27 15:10:00,179.61,179.61,179.31,179.49,10754.0,179.61,179.61,179.31,179.49,10754.0
2025-03-27 15:15:00,179.57,179.69,179.51,179.67,8039.0,179.57,179.69,179.51,179.67,8039.0
2025-03-27 15:20:00,179.67,179.97,179.59,179.87,12856.0,179.67,179.97,179.59,179.87,12856.0
2025-03-27 15:25:00,179.79,180.1,179.79,180.04,12340.0,179.79,180.1,179.79,180.04,12340.0
2025-03-27 15:30:00,180.04,180.1,179.84,180.0,11214.0,180.04,180.1,179.84,180.0,11214.0
2025-03-27 15:35:00,180.0,180.0,179.23,179.32,17189.0,180.0,180.0,179.23,179.32,17189.0
2025-03-27 15:40:00,179.29,179.59,179.29,179.56,15938.0,179.29,179.59,179.29,179.56,15938.0
2025-03-27 15:45:00,179.56,179.61,179.2,179.58,19373.0,179.56,179.61,179.2,179.58,19373.0
2025-03-27 15:50:00,179.55,179.72,179.0,179.69,35993.0,179.55,179.72,179.0,179.69,35993.0
2025-03-27 15:55:00,179.69,179.78,179.26,179.33,122594.0,179.69,179.78,179.26,179.33,122594.0
2025-03-28 09:30:00,178.99,178.99,176.82,177.51,21718.0,178.99,178.99,176.82,177.51,21718.0
2025-03-28 09:35:00,177.52,178.83,177.41,178.6,11553.0,177.52,178.83,177.41,178.6,11553.0
2025-03-28 09:40:00,178.46,178.55,177.34,177.34,15835.0,178.46,178.55,177.34,177.34,15835.0
2025-03-28 09:45:00,177.17,178.2,177.09,177.89,7892.0,177.17,178.2,177.09,177.89,7892.0
2025-03-28 09:50:00,177.81,178.23,177.69,178.23,6129.0,177.81,178.23,177.69,178.23,6129.0
2025-03-28 09:55:00,178.22,178.23,177.03,177.45,5990.0,178.22,178.23,177.03,177.45,5990.0
2025-03-28 10:00:00,177.48,178.74,177.48,178.28,7082.0,177.48,178.74,177.48,178.28,7082.0
2025-03-28 10:05:00,178.23,178.65,178.03,178.38,11996.0,178.23,178.65,178.03,178.38,11996.0
2025-03-28 10:10:00,178.25,178.25,177.24,177.24,9510.0,178.25,178.25,177.24,177.24,9510.0
2025-03-28 10:15:00,177.24,177.54,176.75,176.75,8239.0,177.24,177.54,176.75,176.75,8239.0
2025-03-28 10:20:00,176.85,177.27,176.85,177.22,16818.0,176.85,177.27,176.85,177.22,16818.0
2025-03-28 10:25:00,177.24,177.38,176.96,177.0,6281.0,177.24,177.38,176.96,177.0,6281.0
2025-03-28 10:30:00,177.17,177.24,176.7,176.82,6095.0,177.17,177.24,176.7,176.82,6095.0
2025-03-28 10:35:00,176.83,177.06,176.63,177.06,4998.0,176.83,177.06,176.63,177.06,4998.0
2025-03-28 10:40:00,176.97,177.26,176.65,176.65,8142.0,176.97,177.26,176.65,176.65,8142.0
2025-03-28 10:45:00,176.74,176.74,176.03,176.2,12519.0,176.74,176.74,176.03,176.2,12519.0
2025-03-28 10:50:00,176.2,176.61,176.04,176.48,8475.0,176.2,176.61,176.04,176.48,8475.0
2025-03-28 10:55:00,176.52,176.59,176.36,176.44,4260.0,176.52,176.59,176.36,176.44,4260.0
2025-03-28 11:00:00,176.49,176.59,176.34,176.5,6161.0,176.49,176.59,176.34,176.5,6161.0
2025-03-28 11:05:00,176.44,176.84,176.4,176.65,7896.0,176.44,176.84,176.4,176.65,7896.0
2025-03-28 11:10:00,176.75,176.99,176.65,176.97,12824.0,176.75,176.99,176.65,176.97,12824.0
2025-03-28 11:15:00,176.95,177.02,176.72,176.88,10240.0,176.95,177.02,176.72,176.88,10240.0
2025-03-28 11:20:00,176.92,177.12,176.8,176.8,7179.0,176.92,177.12,176.8,176.8,7179.0
2025-03-28 11:25:00,176.87,177.64,176.86,177.4,7403.0,176.87,177.64,176.86,177.4,7403.0
2025-03-28 11:30:00,177.38,177.59,177.21,177.51,5524.0,177.38,177.59,177.21,177.51,5524.0
2025-03-28 11:35:00,177.49,177.54,177.34,177.45,7420.0,177.49,177.54,177.34,177.45,7420.0
2025-03-28 11:40:00,177.42,177.91,177.4,177.79,22705.0,177.42,177.91,177.4,177.79,22705.0
2025-03-28 11:45:00,177.74,177.83,177.68,177.76,8418.0,177.74,177.83,177.68,177.76,8418.0
2025-03-28 11:50:00,177.8,178.07,177.76,178.07,19130.0,177.8,178.07,177.76,178.07,19130.0
2025-03-28 11:55:00,178.1,178.17,177.85,177.85,12542.0,178.1,178.17,177.85,177.85,12542.0
2025-03-28 12:00:00,177.84,178.09,177.84,178.09,10340.0,177.84,178.09,177.84,178.09,10340.0
2025-03-28 12:05:00,178.09,178.26,178.06,178.12,17958.0,178.09,178.26,178.06,178.12,17958.0
2025-03-28 12:10:00,178.12,178.22,178.01,178.1,9243.0,178.12,178.22,178.01,178.1,9243.0
2025-03-28 12:15:00,178.05,178.19,177.99,177.99,8453.0,178.05,178.19,177.99,177.99,8453.0
2025-03-28 12:20:00,178.14,178.14,177.81,177.81,8656.0,178.14,178.14,177.81,177.81,8656.0
2025-03-28 12:25:00,177.89,177.92,177.72,177.72,6697.0,177.89,177.92,177.72,177.72,6697.0
2025-03-28 12:30:00,177.81,177.9,177.62,177.65,11081.0,177.81,177.9,177.62,177.65,11081.0
2025-03-28 12:35:00,177.63,178.03,177.63,177.95,9365.0,177.63,178.03,177.63,177.95,9365.0
2025-03-28 12:40:00,177.97,178.2,177.96,178.04,10648.0,177.97,178.2,177.96,178.04,10648.0
2025-03-28 12:45:00,178.08,178.42,178.0,178.36,19347.0,178.08,178.42,178.0,178.36,19347.0
2025-03-28 12:50:00,178.49,178.49,178.31,178.36,7545.0,178.49,178.49,178.31,178.36,7545.0
2025-03-28 12:55:00,178.4,178.4,178.05,178.07,13338.0,178.4,178.4,178.05,178.07,13338.0
2025-03-28 13:00:00,178.11,178.11,177.78,177.86,16063.0,178.11,178.11,177.78,177.86,16063.0
2025-03-28 13:05:00,177.86,177.87,177.5,177.58,8379.0,177.86,177.87,177.5,177.58,8379.0
2025-03-28 13:10:00,177.6,177.64,177.32,177.32,8689.0,177.6,177.64,177.32,177.32,8689.0
2025-03-28 13:15:00,177.34,177.45,177.18,177.41,15462.0,177.34,177.45,177.18,177.41,15462.0
2025-03-28 13:20:00,177.46,177.51,177.15,177.28,10140.0,177.46,177.51,177.15,177.28,10140.0
2025-03-28 13:25:00,177.37,177.37,177.22,177.34,6393.0,177.37,177.37,177.22,177.34,6393.0
2025-03-28 13:30:00,177.36,177.84,177.34,177.64,20043.0,177.36,177.84,177.34,177.64,20043.0
2025-03-28 13:35:00,177.63,177.82,177.48,177.82,5253.0,177.63,177.82,177.48,177.82,5253.0
2025-03-28 13:40:00,177.84,178.03,177.8,177.99,5253.0,177.84,178.03,177.8,177.99,5253.0
2025-03-28 13:45:00,177.92,178.04,177.78,177.85,8937.0,177.92,178.04,177.78,177.85,8937.0
2025-03-28 13:50:00,177.85,177.92,177.72,177.91,7230.0,177.85,177.92,177.72,177.91,7230.0
2025-03-28 13:55:00,177.84,178.19,177.84,178.15,6601.0,177.84,178.19,177.84,178.15,6601.0
2025-03-28 14:00:00,178.13,178.31,178.07,178.2,12292.0,178.13,178.31,178.07,178.2,12292.0
2025-03-28 14:05:00,178.2,178.28,177.96,178.15,11822.0,178.2,178.28,177.96,178.15,11822.0
2025-03-28 14:10:00,178.21,178.21,177.9,177.95,11405.0,178.21,178.21,177.9,177.95,11405.0
2025-03-28 14:15:00,177.9,178.08,177.86,178.01,8084.0,177.9,178.08,177.86,178.01,8084.0
2025-03-28 14:20:00,178.01,178.05,177.85,177.88,11924.0,178.01,178.05,177.85,177.88,11924.0
2025-03-28 14:25:00,177.87,178.02,177.68,177.89,11688.0,177.87,178.02,177.68,177.89,11688.0
2025-03-28 14:30:00,177.89,178.13,177.84,178.06,10447.0,177.89,178.13,177.84,178.06,10447.0
2025-03-28 14:35:00,178.0,178.07,177.85,177.9,9528.0,178.0,178.07,177.85,177.9,9528.0
2025-03-28 14:40:00,177.85,177.96,177.71,177.71,8194.0,177.85,177.96,177.71,177.71,8194.0
2025-03-28 14:45:00,177.72,177.86,177.71,177.76,13567.0,177.72,177.86,177.71,177.76,13567.0
2025-03-28 14:50:00,177.77,177.98,177.69,177.96,10455.0,177.77,177.98,177.69,177.96,10455.0
2025-03-28 14:55:00,177.99,178.2,177.94,178.12,11583.0,177.99,178.2,177.94,178.12,11583.0
2025-03-28 15:00:00,178.12,178.38,178.11,178.16,11641.0,178.12,178.38,178.11,178.16,11641.0
2025-03-28 15:05:00,178.11,178.38,178.09,178.32,14217.0,178.11,178.38,178.09,178.32,14217.0
2025-03-28 15:10:00,178.39,178.39,178.02,178.11,10224.0,178.39,178.39,178.02,178.11,10224.0
2025-03-28 15:15:00,178.1,178.22,177.94,178.07,14026.0,178.1,178.22,177.94,178.07,14026.0
2025-03-28 15:20:00,178.11,178.26,178.09,178.17,12907.0,178.11,178.26,178.09,178.17,12907.0
2025-03-28 15:25:00,178.13,178.13,177.95,177.96,13863.0,178.13,178.13,177.95,177.96,13863.0
2025-03-28 15:30:00,177.94,177.94,177.48,177.55,15473.0,177.94,177.94,177.48,177.55,15473.0
2025-03-28 15:35:00,177.58,177.97,177.58,177.77,19578.0,177.58,177.97,177.58,177.77,19578.0
2025-03-28 15:40:00,177.71,177.82,177.2,177.27,31039.0,177.71,177.82,177.2,177.27,31039.0
2025-03-28 15:45:00,177.2,177.33,176.94,177.33,22466.0,177.2,177.33,176.94,177.33,22466.0
2025-03-28 15:50:00,177.33,177.54,176.91,177.46,25890.0,177.33,177.54,176.91,177.46,25890.0
2025-03-28 15:55:00,177.46,177.48,177.19,177.35,75050.0,177.46,177.48,177.19,177.35,75050.0
2025-03-31 09:30:00,176.72,176.72,171.94,174.19,54091.0,176.72,176.72,171.94,174.19,54091.0
2025-03-31 09:35:00,172.23,174.19,171.41,172.68,12560.0,172.23,174.19,171.41,172.68,12560.0
2025-03-31 09:40:00,173.24,173.24,170.51,171.19,55404.0,173.24,173.24,170.51,171.19,55404.0
2025-03-31 09:45:00,171.11,171.7,171.1,171.32,13606.0,171.11,171.7,171.1,171.32,13606.0
2025-03-31 09:50:00,171.31,171.68,170.86,171.43,29770.0,171.31,171.68,170.86,171.43,29770.0
2025-03-31 09:55:00,171.25,172.26,171.15,171.93,23512.0,171.25,172.26,171.15,171.93,23512.0
2025-03-31 10:00:00,171.93,172.34,171.53,171.86,16620.0,171.93,172.34,171.53,171.86,16620.0
2025-03-31 10:05:00,171.82,172.0,171.21,171.49,20026.0,171.82,172.0,171.21,171.49,20026.0
2025-03-31 10:10:00,171.46,171.46,170.32,170.33,28429.0,171.46,171.46,170.32,170.33,28429.0
2025-03-31 10:15:00,170.58,170.59,169.51,169.52,13038.0,170.58,170.59,169.51,169.52,13038.0
2025-03-31 10:20:00,169.57,170.32,169.56,169.95,11792.0,169.57,170.32,169.56,169.95,11792.0
2025-03-31 10:25:00,169.95,170.18,169.37,169.66,34858.0,169.95,170.18,169.37,169.66,34858.0
2025-03-31 10:30:00,169.54,171.84,169.54,171.84,35757.0,169.54,171.84,169.54,171.84,35757.0
2025-03-31 10:35:00,171.85,171.96,171.31,171.5,17718.0,171.85,171.96,171.31,171.5,17718.0
2025-03-31 10:40:00,171.39,171.48,171.11,171.18,11115.0,171.39,171.48,171.11,171.18,11115.0
2025-03-31 10:45:00,171.27,171.81,171.12,171.3,12503.0,171.27,171.81,171.12,171.3,12503.0
2025-03-31 10:50:00,171.36,171.36,170.89,171.03,5042.0,171.36,171.36,170.89,171.03,5042.0
2025-03-31 10:55:00,171.03,171.16,170.61,171.13,9672.0,171.03,171.16,170.61,171.13,9672.0
2025-03-31 11:00:00,171.24,171.65,171.11,171.65,4400.0,171.24,171.65,171.11,171.65,4400.0
2025-03-31 11:05:00,171.65,171.89,171.24,171.4,3566.0,171.65,171.89,171.24,171.4,3566.0
2025-03-31 11:10:00,171.56,171.94,171.52,171.56,8116.0,171.56,171.94,171.52,171.56,8116.0
2025-03-31 11:15:00,171.73,172.38,171.73,172.14,8159.0,171.73,172.38,171.73,172.14,8159.0
2025-03-31 11:20:00,172.13,172.29,171.9,172.29,6771.0,172.13,172.29,171.9,172.29,6771.0
2025-03-31 11:25:00,172.28,172.45,172.28,172.28,2922.0,172.28,172.45,172.28,172.28,2922.0
2025-03-31 11:30:00,172.28,172.57,171.99,172.31,12252.0,172.28,172.57,171.99,172.31,12252.0
2025-03-31 11:35:00,172.31,173.27,172.3,173.22,7087.0,172.31,173.27,172.3,173.22,7087.0
2025-03-31 11:40:00,173.13,173.69,173.12,173.35,24227.0,173.13,173.69,173.12,173.35,24227.0
2025-03-31 11:45:00,173.41,173.51,172.98,173.14,11810.0,173.41,173.51,172.98,173.14,11810.0
2025-03-31 11:50:00,173.09,173.36,172.93,173.11,22132.0,173.09,173.36,172.93,173.11,22132.0
2025-03-31 11:55:00,173.11,173.28,172.92,173.06,12133.0,173.11,173.28,172.92,173.06,12133.0
2025-03-31 12:00:00,173.07,173.17,172.83,172.84,15800.0,173.07,173.17,172.83,172.84,15800.0
2025-03-31 12:05:00,172.84,173.16,172.56,173.15,32651.0,172.84,173.16,172.56,173.15,32651.0
2025-03-31 12:10:00,173.2,173.53,172.89,173.31,10929.0,173.2,173.53,172.89,173.31,10929.0
2025-03-31 12:15:00,173.31,173.34,173.0,173.34,8899.0,173.31,173.34,173.0,173.34,8899.0
2025-03-31 12:20:00,173.33,173.75,173.21,173.53,7672.0,173.33,173.75,173.21,173.53,7672.0
2025-03-31 12:25:00,173.59,174.32,173.59,174.31,11368.0,173.59,174.32,173.59,174.31,11368.0
2025-03-31 12:30:00,174.29,174.45,174.08,174.36,6404.0,174.29,174.45,174.08,174.36,6404.0
2025-03-31 12:35:00,174.36,174.48,174.09,174.4,9497.0,174.36,174.48,174.09,174.4,9497.0
2025-03-31 12:40:00,174.38,174.38,173.94,174.12,6522.0,174.38,174.38,173.94,174.12,6522.0
2025-03-31 12:45:00,174.23,174.38,174.22,174.35,6461.0,174.23,174.38,174.22,174.35,6461.0
2025-03-31 12:50:00,174.24,174.4,173.97,174.4,8656.0,174.24,174.4,173.97,174.4,8656.0
2025-03-31 12:55:00,174.4,174.45,174.2,174.32,9143.0,174.4,174.45,174.2,174.32,9143.0
2025-03-31 13:00:00,174.38,174.43,174.12,174.34,5282.0,174.38,174.43,174.12,174.34,5282.0
2025-03-31 13:05:00,174.32,174.56,174.27,174.47,4769.0,174.32,174.56,174.27,174.47,4769.0
2025-03-31 13:10:00,174.56,174.62,173.93,173.93,26817.0,174.56,174.62,173.93,173.93,26817.0
2025-03-31 13:15:00,173.85,173.9,173.6,173.81,6876.0,173.85,173.9,173.6,173.81,6876.0
2025-03-31 13:20:00,173.69,173.77,173.3,173.6,8312.0,173.69,173.77,173.3,173.6,8312.0
2025-03-31 13:25:00,173.73,174.05,173.59,174.05,8208.0,173.73,174.05,173.59,174.05,8208.0
2025-03-31 13:30:00,174.1,174.18,173.84,174.14,4953.0,174.1,174.18,173.84,174.14,4953.0
2025-03-31 13:35:00,174.12,174.15,173.82,173.95,10202.0,174.12,174.15,173.82,173.95,10202.0
2025-03-31 13:40:00,173.96,174.18,173.79,173.81,11391.0,173.96,174.18,173.79,173.81,11391.0
2025-03-31 13:45:00,173.76,174.17,173.76,174.16,7679.0,173.76,174.17,173.76,174.16,7679.0
2025-03-31 13:50:00,174.16,174.21,174.09,174.13,8522.0,174.16,174.21,174.09,174.13,8522.0
2025-03-31 13:55:00,174.12,174.13,173.64,173.64,9984.0,174.12,174.13,173.64,173.64,9984.0
2025-03-31 14:00:00,173.72,174.14,173.72,174.01,6962.0,173.72,174.14,173.72,174.01,6962.0
2025-03-31 14:05:00,174.08,174.92,174.08,174.92,12303.0,174.08,174.92,174.08,174.92,12303.0
2025-03-31 14:10:00,174.96,175.32,174.96,174.99,7291.0,174.96,175.32,174.96,174.99,7291.0
2025-03-31 14:15:00,174.92,175.32,174.92,175.27,17283.0,174.92,175.32,174.92,175.27,17283.0
2025-03-31 14:20:00,175.23,175.52,175.1,175.4,13510.0,175.23,175.52,175.1,175.4,13510.0
2025-03-31 14:25:00,175.38,175.54,175.14,175.54,13389.0,175.38,175.54,175.14,175.54,13389.0
2025-03-31 14:30:00,175.6,175.73,175.51,175.67,10712.0,175.6,175.73,175.51,175.67,10712.0
2025-03-31 14:35:00,175.68,176.14,175.67,176.03,13068.0,175.68,176.14,175.67,176.03,13068.0
2025-03-31 14:40:00,176.04,176.27,175.81,175.97,11000.0,176.04,176.27,175.81,175.97,11000.0
2025-03-31 14:45:00,176.0,176.08,175.84,176.07,14568.0,176.0,176.08,175.84,176.07,14568.0
2025-03-31 14:50:00,176.07,176.29,176.07,176.11,12655.0,176.07,176.29,176.07,176.11,12655.0
2025-03-31 14:55:00,176.13,176.14,175.71,175.72,13175.0,176.13,176.14,175.71,175.72,13175.0
2025-03-31 15:00:00,175.71,176.29,175.67,176.28,13264.0,175.71,176.29,175.67,176.28,13264.0
2025-03-31 15:05:00,176.28,176.63,176.16,176.5,14451.0,176.28,176.63,176.16,176.5,14451.0
2025-03-31 15:10:00,176.46,177.06,176.34,176.74,34449.0,176.46,177.06,176.34,176.74,34449.0
2025-03-31 15:15:00,176.67,176.99,176.57,176.81,16006.0,176.67,176.99,176.57,176.81,16006.0
2025-03-31 15:20:00,176.82,177.08,176.77,176.96,23961.0,176.82,177.08,176.77,176.96,23961.0
2025-03-31 15:25:00,176.96,176.97,176.37,176.52,21386.0,176.96,176.97,176.37,176.52,21386.0
2025-03-31 15:30:00,176.46,177.11,176.38,177.11,26298.0,176.46,177.11,176.38,177.11,26298.0
2025-03-31 15:35:00,177.12,177.2,176.74,176.88,19365.0,177.12,177.2,176.74,176.88,19365.0
2025-03-31 15:40:00,176.88,177.86,176.87,177.25,19067.0,176.88,177.86,176.87,177.25,19067.0
2025-03-31 15:45:00,177.16,177.32,176.19,176.32,7702.0,177.16,177.32,176.19,176.32,7702.0
2025-03-31 15:50:00,176.57,176.63,175.81,176.5,26510.0,176.57,176.63,175.81,176.5,26510.0
2025-03-31 15:55:00,176.59,176.59,175.99,176.3,76902.0,176.59,176.59,175.99,176.3,76902.0
2025-04-01 09:30:00,176.92,177.65,174.92,174.92,29521.0,176.92,177.65,174.92,174.92,29521.0
2025-04-01 09:35:00,174.7,175.54,174.66,175.34,2679.0,174.7,175.54,174.66,175.34,2679.0
2025-04-01 09:40:00,175.33,175.37,174.05,174.05,3230.0,175.33,175.37,174.05,174.05,3230.0
2025-04-01 09:45:00,174.25,175.54,174.25,175.49,3170.0,174.25,175.54,174.25,175.49,3170.0
2025-04-01 09:50:00,175.24,175.52,174.42,174.42,3774.0,175.24,175.52,174.42,174.42,3774.0
2025-04-01 09:55:00,174.55,174.84,173.74,174.58,3538.0,174.55,174.84,173.74,174.58,3538.0
2025-04-01 10:00:00,174.64,174.89,174.0,174.46,9059.0,174.64,174.89,174.0,174.46,9059.0
2025-04-01 10:05:00,174.47,174.47,173.1,173.65,6848.0,174.47,174.47,173.1,173.65,6848.0
2025-04-01 10:10:00,173.41,173.63,173.35,173.4,3808.0,173.41,173.63,173.35,173.4,3808.0
2025-04-01 10:15:00,173.34,173.35,173.05,173.32,3578.0,173.34,173.35,173.05,173.32,3578.0
2025-04-01 10:20:00,173.03,173.46,172.84,173.28,3358.0,173.03,173.46,172.84,173.28,3358.0
2025-04-01 10:25:00,173.42,173.42,172.95,173.17,4025.0,173.42,173.42,172.95,173.17,4025.0
2025-04-01 10:30:00,173.24,173.77,173.24,173.77,3087.0,173.24,173.77,173.24,173.77,3087.0
2025-04-01 10:35:00,173.82,174.53,173.71,174.31,5358.0,173.82,174.53,173.71,174.31,5358.0
2025-04-01 10:40:00,174.23,174.72,174.16,174.72,800.0,174.23,174.72,174.16,174.72,800.0
2025-04-01 10:45:00,174.44,174.57,174.23,174.31,1911.0,174.44,174.57,174.23,174.31,1911.0
2025-04-01 10:50:00,174.31,174.51,174.19,174.49,7305.0,174.31,174.51,174.19,174.49,7305.0
2025-04-01 10:55:00,174.49,174.49,174.17,174.44,3518.0,174.49,174.49,174.17,174.44,3518.0
2025-04-01 11:00:00,174.29,174.44,174.23,174.44,2441.0,174.29,174.44,174.23,174.44,2441.0
2025-04-01 11:05:00,174.55,175.0,174.43,175.0,6454.0,174.55,175.0,174.43,175.0,6454.0
2025-04-01 11:10:00,174.98,175.31,174.81,175.15,2289.0,174.98,175.31,174.81,175.15,2289.0
2025-04-01 11:15:00,175.3,175.64,175.17,175.63,15022.0,175.3,175.64,175.17,175.63,15022.0
2025-04-01 11:20:00,175.63,175.76,175.38,175.69,12331.0,175.63,175.76,175.38,175.69,12331.0
2025-04-01 11:25:00,175.5,175.91,175.41,175.41,7447.0,175.5,175.91,175.41,175.41,7447.0
2025-04-01 11:30:00,175.45,175.53,175.24,175.41,1698.0,175.45,175.53,175.24,175.41,1698.0
2025-04-01 11:35:00,175.47,175.6,175.19,175.19,3670.0,175.47,175.6,175.19,175.19,3670.0
2025-04-01 11:40:00,175.12,175.6,175.01,175.5,1396.0,175.12,175.6,175.01,175.5,1396.0
2025-04-01 11:45:00,175.46,175.52,175.26,175.44,1251.0,175.46,175.52,175.26,175.44,1251.0
2025-04-01 11:50:00,175.44,175.53,175.27,175.28,852.0,175.44,175.53,175.27,175.28,852.0
2025-04-01 11:55:00,175.24,175.24,175.11,175.17,1798.0,175.24,175.24,175.11,175.17,1798.0
2025-04-01 12:00:00,175.26,175.57,175.23,175.37,2647.0,175.26,175.57,175.23,175.37,2647.0
2025-04-01 12:05:00,175.46,175.46,175.28,175.37,1350.0,175.46,175.46,175.28,175.37,1350.0
2025-04-01 12:10:00,175.28,175.38,175.21,175.38,1567.0,175.28,175.38,175.21,175.38,1567.0
2025-04-01 12:15:00,175.27,175.47,175.24,175.25,1619.0,175.27,175.47,175.24,175.25,1619.0
2025-04-01 12:20:00,175.23,175.41,174.92,175.02,7661.0,175.23,175.41,174.92,175.02,7661.0
2025-04-01 12:25:00,174.91,174.91,174.32,174.32,1320.0,174.91,174.91,174.32,174.32,1320.0
2025-04-01 12:30:00,174.34,174.65,174.2,174.2,4403.0,174.34,174.65,174.2,174.2,4403.0
2025-04-01 12:35:00,174.23,174.27,173.73,173.73,3345.0,174.23,174.27,173.73,173.73,3345.0
2025-04-01 12:40:00,173.83,173.83,173.5,173.51,1520.0,173.83,173.83,173.5,173.51,1520.0
2025-04-01 12:45:00,173.64,173.78,173.62,173.78,1000.0,173.64,173.78,173.62,173.78,1000.0
2025-04-01 12:50:00,173.71,173.97,173.71,173.96,1472.0,173.71,173.97,173.71,173.96,1472.0
2025-04-01 12:55:00,174.08,174.33,174.08,174.08,1202.0,174.08,174.33,174.08,174.08,1202.0
2025-04-01 13:00:00,174.0,174.3,174.0,174.3,1196.0,174.0,174.3,174.0,174.3,1196.0
2025-04-01 13:05:00,174.13,174.32,173.89,174.03,2275.0,174.13,174.32,173.89,174.03,2275.0
2025-04-01 13:10:00,174.04,174.32,174.04,174.31,3195.0,174.04,174.32,174.04,174.31,3195.0
2025-04-01 13:15:00,174.26,174.31,173.98,174.01,2253.0,174.26,174.31,173.98,174.01,2253.0
2025-04-01 13:20:00,173.88,173.88,173.64,173.64,1412.0,173.88,173.88,173.64,173.64,1412.0
2025-04-01 13:25:00,173.55,173.55,173.3,173.4,3605.0,173.55,173.55,173.3,173.4,3605.0
2025-04-01 13:30:00,173.49,173.64,173.43,173.43,2198.0,173.49,173.64,173.43,173.43,2198.0
2025-04-01 13:35:00,173.36,173.41,173.1,173.41,2017.0,173.36,173.41,173.1,173.41,2017.0
2025-04-01 13:40:00,173.41,173.7,173.41,173.49,3306.0,173.41,173.7,173.41,173.49,3306.0
2025-04-01 13:45:00,173.46,173.65,173.44,173.52,1483.0,173.46,173.65,173.44,173.52,1483.0
2025-04-01 13:50:00,173.52,173.66,173.15,173.22,9272.0,173.52,173.66,173.15,173.22,9272.0
2025-04-01 13:55:00,173.22,173.26,173.09,173.09,2694.0,173.22,173.26,173.09,173.09,2694.0
2025-04-01 14:00:00,173.08,173.08,172.73,172.77,3792.0,173.08,173.08,172.73,172.77,3792.0
2025-04-01 14:05:00,172.8,173.05,172.77,172.87,2952.0,172.8,173.05,172.77,172.87,2952.0
2025-04-01 14:10:00,172.79,172.95,172.77,172.84,1782.0,172.79,172.95,172.77,172.84,1782.0
2025-04-01 14:15:00,172.84,172.91,172.52,172.67,4603.0,172.84,172.91,172.52,172.67,4603.0
2025-04-01 14:20:00,172.6,172.72,172.02,172.02,3834.0,172.6,172.72,172.02,172.02,3834.0
2025-04-01 14:25:00,172.02,172.19,171.67,171.71,10894.0,172.02,172.19,171.67,171.71,10894.0
2025-04-01 14:30:00,171.67,172.11,171.67,171.85,5815.0,171.67,172.11,171.67,171.85,5815.0
2025-04-01 14:35:00,171.71,171.98,171.6,171.64,8694.0,171.71,171.98,171.6,171.64,8694.0
2025-04-01 14:40:00,171.58,172.01,171.29,171.88,13894.0,171.58,172.01,171.29,171.88,13894.0
2025-04-01 14:45:00,171.86,171.9,171.2,171.32,10073.0,171.86,171.9,171.2,171.32,10073.0
2025-04-01 14:50:00,171.33,171.42,171.01,171.19,8210.0,171.33,171.42,171.01,171.19,8210.0
2025-04-01 14:55:00,171.19,171.58,171.16,171.49,7763.0,171.19,171.58,171.16,171.49,7763.0
2025-04-01 15:00:00,171.45,171.64,171.41,171.55,5191.0,171.45,171.64,171.41,171.55,5191.0
2025-04-01 15:05:00,171.47,171.67,171.09,171.18,13624.0,171.47,171.67,171.09,171.18,13624.0
2025-04-01 15:10:00,171.15,171.62,171.15,171.58,11308.0,171.15,171.62,171.15,171.58,11308.0
2025-04-01 15:15:00,171.58,171.66,170.91,171.09,7348.0,171.58,171.66,170.91,171.09,7348.0
2025-04-01 15:20:00,171.03,171.22,170.93,171.14,4393.0,171.03,171.22,170.93,171.14,4393.0
2025-04-01 15:25:00,171.09,171.41,171.09,171.21,14158.0,171.09,171.41,171.09,171.21,14158.0
2025-04-01 15:30:00,171.12,171.6,171.11,171.5,9115.0,171.12,171.6,171.11,171.5,9115.0
2025-04-01 15:35:00,171.4,171.61,170.9,171.09,17649.0,171.4,171.61,170.9,171.09,17649.0
2025-04-01 15:40:00,171.05,171.42,171.04,171.26,10394.0,171.05,171.42,171.04,171.26,10394.0
2025-04-01 15:45:00,171.16,171.3,170.72,170.95,15713.0,171.16,171.3,170.72,170.95,15713.0
2025-04-01 15:50:00,171.0,171.32,170.66,171.32,34771.0,171.0,171.32,170.66,171.32,34771.0
2025-04-01 15:55:00,171.33,171.49,170.75,171.23,72549.0,171.33,171.49,170.75,171.23,72549.0
2025-04-02 09:30:00,169.69,171.23,169.11,171.23,17686.0,169.69,171.23,169.11,171.23,17686.0
2025-04-02 09:35:00,171.06,172.16,171.06,172.16,2300.0,171.06,172.16,171.06,172.16,2300.0
2025-04-02 09:40:00,172.14,172.28,171.16,171.2,2654.0,172.14,172.28,171.16,171.2,2654.0
2025-04-02 09:45:00,171.14,171.39,170.58,171.12,4860.0,171.14,171.39,170.58,171.12,4860.0
2025-04-02 09:50:00,170.93,171.16,170.27,170.27,8486.0,170.93,171.16,170.27,170.27,8486.0
2025-04-02 09:55:00,170.28,170.99,170.07,170.07,12730.0,170.28,170.99,170.07,170.07,12730.0
2025-04-02 10:00:00,169.98,171.04,169.94,170.58,24744.0,169.98,171.04,169.94,170.58,24744.0
2025-04-02 10:05:00,170.78,170.78,170.34,170.5,2430.0,170.78,170.78,170.34,170.5,2430.0
2025-04-02 10:10:00,170.59,170.62,170.13,170.54,30391.0,170.59,170.62,170.13,170.54,30391.0
2025-04-02 10:15:00,170.74,170.87,170.42,170.43,5377.0,170.74,170.87,170.42,170.43,5377.0
2025-04-02 10:20:00,170.32,171.01,170.23,170.82,6727.0,170.32,171.01,170.23,170.82,6727.0
2025-04-02 10:25:00,170.87,171.05,170.59,170.81,7685.0,170.87,171.05,170.59,170.81,7685.0
2025-04-02 10:30:00,170.7,170.9,170.41,170.43,25754.0,170.7,170.9,170.41,170.43,25754.0
2025-04-02 10:35:00,170.37,170.54,170.31,170.53,3100.0,170.37,170.54,170.31,170.53,3100.0
2025-04-02 10:40:00,170.46,170.67,170.1,170.67,26173.0,170.46,170.67,170.1,170.67,26173.0
2025-04-02 10:45:00,170.67,170.85,170.47,170.85,14551.0,170.67,170.85,170.47,170.85,14551.0
2025-04-02 10:50:00,170.99,171.38,170.99,171.28,2026.0,170.99,171.38,170.99,171.28,2026.0
2025-04-02 10:55:00,171.24,171.52,171.18,171.49,7493.0,171.24,171.52,171.18,171.49,7493.0
2025-04-02 11:00:00,171.38,171.64,171.26,171.62,30392.0,171.38,171.64,171.26,171.62,30392.0
2025-04-02 11:05:00,171.7,171.72,171.48,171.65,1251.0,171.7,171.72,171.48,171.65,1251.0
2025-04-02 11:10:00,171.63,171.78,171.26,171.26,3072.0,171.63,171.78,171.26,171.26,3072.0
2025-04-02 11:15:00,171.12,171.36,171.09,171.36,1815.0,171.12,171.36,171.09,171.36,1815.0
2025-04-02 11:20:00,171.38,171.6,171.26,171.51,7312.0,171.38,171.6,171.26,171.51,7312.0
2025-04-02 11:25:00,171.52,171.97,171.51,171.89,5641.0,171.52,171.97,171.51,171.89,5641.0
2025-04-02 11:30:00,171.89,172.73,171.77,172.66,7404.0,171.89,172.73,171.77,172.66,7404.0
2025-04-02 11:35:00,172.5,172.58,172.25,172.29,24363.0,172.5,172.58,172.25,172.29,24363.0
2025-04-02 11:40:00,172.61,172.61,172.08,172.08,3948.0,172.61,172.61,172.08,172.08,3948.0
2025-04-02 11:45:00,172.04,172.05,171.72,171.72,1007.0,172.04,172.05,171.72,171.72,1007.0
2025-04-02 11:50:00,171.84,171.84,171.7,171.84,4121.0,171.84,171.84,171.7,171.84,4121.0
2025-04-02 11:55:00,171.86,171.87,171.56,171.57,4011.0,171.86,171.87,171.56,171.57,4011.0
2025-04-02 12:00:00,171.61,171.77,171.5,171.66,9223.0,171.61,171.77,171.5,171.66,9223.0
2025-04-02 12:05:00,171.66,172.18,171.65,172.05,5192.0,171.66,172.18,171.65,172.05,5192.0
2025-04-02 12:10:00,172.08,172.41,172.07,172.29,3221.0,172.08,172.41,172.07,172.29,3221.0
2025-04-02 12:15:00,172.21,172.21,171.94,171.94,3137.0,172.21,172.21,171.94,171.94,3137.0
2025-04-02 12:20:00,172.08,172.08,171.94,172.08,2220.0,172.08,172.08,171.94,172.08,2220.0
2025-04-02 12:25:00,172.16,172.24,171.94,172.09,10639.0,172.16,172.24,171.94,172.09,10639.0
2025-04-02 12:30:00,172.09,172.25,172.07,172.11,2821.0,172.09,172.25,172.07,172.11,2821.0
2025-04-02 12:35:00,172.11,172.12,171.98,172.0,2245.0,172.11,172.12,171.98,172.0,2245.0
2025-04-02 12:40:00,172.04,172.62,172.04,172.62,6756.0,172.04,172.62,172.04,172.62,6756.0
2025-04-02 12:45:00,172.63,172.96,172.39,172.84,5028.0,172.63,172.96,172.39,172.84,5028.0
2025-04-02 12:50:00,173.03,173.16,172.95,173.15,2573.0,173.03,173.16,172.95,173.15,2573.0
2025-04-02 12:55:00,173.04,173.34,173.0,173.13,5916.0,173.04,173.34,173.0,173.13,5916.0
2025-04-02 13:00:00,173.19,173.33,173.05,173.22,7598.0,173.19,173.33,173.05,173.22,7598.0
2025-04-02 13:05:00,173.33,173.36,173.2,173.36,9278.0,173.33,173.36,173.2,173.36,9278.0
2025-04-02 13:10:00,173.37,173.77,173.3,173.7,14318.0,173.37,173.77,173.3,173.7,14318.0
2025-04-02 13:15:00,173.6,173.7,173.5,173.5,2111.0,173.6,173.7,173.5,173.5,2111.0
2025-04-02 13:20:00,173.64,173.64,173.44,173.44,6812.0,173.64,173.64,173.44,173.44,6812.0
2025-04-02 13:25:00,173.57,173.57,173.21,173.37,3409.0,173.57,173.57,173.21,173.37,3409.0
2025-04-02 13:30:00,173.26,173.27,173.0,173.07,2759.0,173.26,173.27,173.0,173.07,2759.0
2025-04-02 13:35:00,173.07,173.24,172.99,173.08,5161.0,173.07,173.24,172.99,173.08,5161.0
2025-04-02 13:40:00,173.08,173.16,172.75,172.75,3943.0,173.08,173.16,172.75,172.75,3943.0
2025-04-02 13:45:00,172.7,172.73,172.59,172.65,1543.0,172.7,172.73,172.59,172.65,1543.0
2025-04-02 13:50:00,172.64,172.69,172.39,172.58,8585.0,172.64,172.69,172.39,172.58,8585.0
2025-04-02 13:55:00,172.58,173.42,172.58,173.42,32854.0,172.58,173.42,172.58,173.42,32854.0
2025-04-02 14:00:00,173.35,173.79,173.23,173.64,3290.0,173.35,173.79,173.23,173.64,3290.0
2025-04-02 14:05:00,173.86,173.86,173.33,173.41,4613.0,173.86,173.86,173.33,173.41,4613.0
2025-04-02 14:10:00,173.41,173.75,173.28,173.72,3751.0,173.41,173.75,173.28,173.72,3751.0
2025-04-02 14:15:00,173.72,173.91,173.45,173.64,4509.0,173.72,173.91,173.45,173.64,4509.0
2025-04-02 14:20:00,173.66,174.23,173.66,174.07,27680.0,173.66,174.23,173.66,174.07,27680.0
2025-04-02 14:25:00,173.94,174.12,173.23,173.24,16894.0,173.94,174.12,173.23,173.24,16894.0
2025-04-02 14:30:00,173.27,173.74,173.26,173.63,14641.0,173.27,173.74,173.26,173.63,14641.0
2025-04-02 14:35:00,173.69,174.11,173.69,174.03,14686.0,173.69,174.11,173.69,174.03,14686.0
2025-04-02 14:40:00,174.03,174.3,173.95,174.0,13992.0,174.03,174.3,173.95,174.0,13992.0
2025-04-02 14:45:00,173.96,174.1,173.95,174.01,5467.0,173.96,174.1,173.95,174.01,5467.0
2025-04-02 14:50:00,173.97,174.0,173.71,173.78,4785.0,173.97,174.0,173.71,173.78,4785.0
2025-04-02 14:55:00,173.78,173.78,173.29,173.37,4942.0,173.78,173.78,173.29,173.37,4942.0
2025-04-02 15:00:00,173.36,173.93,173.36,173.93,15849.0,173.36,173.93,173.36,173.93,15849.0
2025-04-02 15:05:00,173.85,173.93,173.59,173.68,10544.0,173.85,173.93,173.59,173.68,10544.0
2025-04-02 15:10:00,173.68,173.77,173.46,173.49,13099.0,173.68,173.77,173.46,173.49,13099.0
2025-04-02 15:15:00,173.43,173.56,173.06,173.09,10863.0,173.43,173.56,173.06,173.09,10863.0
2025-04-02 15:20:00,173.19,173.65,173.16,173.58,12101.0,173.19,173.65,173.16,173.58,12101.0
2025-04-02 15:25:00,173.57,173.81,173.39,173.75,16846.0,173.57,173.81,173.39,173.75,16846.0
2025-04-02 15:30:00,173.57,174.19,173.55,174.09,19031.0,173.57,174.19,173.55,174.09,19031.0
2025-04-02 15:35:00,174.09,174.44,174.0,174.07,17339.0,174.09,174.44,174.0,174.07,17339.0
2025-04-02 15:40:00,174.06,174.45,174.05,174.22,32483.0,174.06,174.45,174.05,174.22,32483.0
2025-04-02 15:45:00,174.18,174.57,174.11,174.39,20106.0,174.18,174.57,174.11,174.39,20106.0
2025-04-02 15:50:00,174.32,174.57,173.88,174.5,31626.0,174.32,174.57,173.88,174.5,31626.0
2025-04-02 15:55:00,174.5,174.61,174.25,174.38,80990.0,174.5,174.61,174.25,174.38,80990.0
2025-04-03 09:30:00,172.44,173.42,172.21,173.33,2086.0,172.44,173.42,172.21,173.33,2086.0
2025-04-03 09:35:00,173.33,173.89,170.73,170.93,29488.0,173.33,173.89,170.73,170.93,29488.0
2025-04-03 09:40:00,170.92,170.98,169.05,169.4,24524.0,170.92,170.98,169.05,169.4,24524.0
2025-04-03 09:45:00,169.33,169.97,168.75,168.99,11941.0,169.33,169.97,168.75,168.99,11941.0
2025-04-03 09:50:00,169.02,169.98,168.87,168.87,46123.0,169.02,169.98,168.87,168.87,46123.0
2025-04-03 09:55:00,169.21,169.45,168.68,169.33,6535.0,169.21,169.45,168.68,169.33,6535.0
2025-04-03 10:00:00,169.29,170.0,169.29,169.6,63779.0,169.29,170.0,169.29,169.6,63779.0
2025-04-03 10:05:00,169.74,170.01,169.37,169.47,43680.0,169.74,170.01,169.37,169.47,43680.0
2025-04-03 10:10:00,169.35,169.56,169.06,169.22,77619.0,169.35,169.56,169.06,169.22,77619.0
2025-04-03 10:15:00,169.22,169.3,168.72,169.05,45822.0,169.22,169.3,168.72,169.05,45822.0
2025-04-03 10:20:00,169.05,169.05,168.31,168.32,28657.0,169.05,169.05,168.31,168.32,28657.0
2025-04-03 10:25:00,168.53,168.8,168.14,168.46,44822.0,168.53,168.8,168.14,168.46,44822.0
2025-04-03 10:30:00,168.63,169.04,167.66,167.9,13265.0,168.63,169.04,167.66,167.9,13265.0
2025-04-03 10:35:00,167.57,168.11,167.35,167.87,7809.0,167.57,168.11,167.35,167.87,7809.0
2025-04-03 10:40:00,167.96,168.14,167.3,167.69,11407.0,167.96,168.14,167.3,167.69,11407.0
2025-04-03 10:45:00,167.69,167.69,166.21,166.35,11138.0,167.69,167.69,166.21,166.35,11138.0
2025-04-03 10:50:00,166.33,167.05,166.11,166.75,7571.0,166.33,167.05,166.11,166.75,7571.0
2025-04-03 10:55:00,166.75,166.79,166.21,166.42,7131.0,166.75,166.79,166.21,166.42,7131.0
2025-04-03 11:00:00,166.42,167.27,166.42,167.12,6916.0,166.42,167.27,166.42,167.12,6916.0
2025-04-03 11:05:00,167.13,167.19,166.45,166.92,11629.0,167.13,167.19,166.45,166.92,11629.0
2025-04-03 11:10:00,166.79,167.58,166.79,167.54,13679.0,166.79,167.58,166.79,167.54,13679.0
2025-04-03 11:15:00,167.39,167.77,167.26,167.71,7269.0,167.39,167.77,167.26,167.71,7269.0
2025-04-03 11:20:00,167.71,168.17,167.48,167.96,19459.0,167.71,168.17,167.48,167.96,19459.0
2025-04-03 11:25:00,168.15,168.26,167.61,167.62,4351.0,168.15,168.26,167.61,167.62,4351.0
2025-04-03 11:30:00,167.62,167.89,167.41,167.79,12466.0,167.62,167.89,167.41,167.79,12466.0
2025-04-03 11:35:00,167.88,168.22,167.48,168.08,64164.0,167.88,168.22,167.48,168.08,64164.0
2025-04-03 11:40:00,168.12,168.48,167.78,168.2,38152.0,168.12,168.48,167.78,168.2,38152.0
2025-04-03 11:45:00,167.99,168.1,167.64,167.77,23646.0,167.99,168.1,167.64,167.77,23646.0
2025-04-03 11:50:00,167.77,167.96,167.01,167.75,60013.0,167.77,167.96,167.01,167.75,60013.0
2025-04-03 11:55:00,167.83,168.11,167.49,167.93,8838.0,167.83,168.11,167.49,167.93,8838.0
2025-04-03 12:00:00,167.93,168.12,167.7,167.87,14781.0,167.93,168.12,167.7,167.87,14781.0
2025-04-03 12:05:00,167.87,168.13,167.7,167.89,7161.0,167.87,168.13,167.7,167.89,7161.0
2025-04-03 12:10:00,167.69,168.11,167.65,167.87,7626.0,167.69,168.11,167.65,167.87,7626.0
2025-04-03 12:15:00,167.74,168.53,167.61,168.53,16791.0,167.74,168.53,167.61,168.53,16791.0
2025-04-03 12:20:00,168.32,168.91,168.31,168.75,8451.0,168.32,168.91,168.31,168.75,8451.0
2025-04-03 12:25:00,168.75,169.02,168.34,168.99,6108.0,168.75,169.02,168.34,168.99,6108.0
2025-04-03 12:30:00,168.99,169.03,168.48,168.63,6278.0,168.99,169.03,168.48,168.63,6278.0
2025-04-03 12:35:00,168.52,168.82,168.21,168.21,12755.0,168.52,168.82,168.21,168.21,12755.0
2025-04-03 12:40:00,168.16,168.75,168.0,168.47,5318.0,168.16,168.75,168.0,168.47,5318.0
2025-04-03 12:45:00,168.41,168.8,168.4,168.8,3062.0,168.41,168.8,168.4,168.8,3062.0
2025-04-03 12:50:00,168.85,168.93,168.39,168.5,4219.0,168.85,168.93,168.39,168.5,4219.0
2025-04-03 12:55:00,168.5,168.59,168.45,168.53,3373.0,168.5,168.59,168.45,168.53,3373.0
2025-04-03 13:00:00,168.57,168.75,168.38,168.65,34538.0,168.57,168.75,168.38,168.65,34538.0
2025-04-03 13:05:00,168.52,168.79,168.39,168.46,12932.0,168.52,168.79,168.39,168.46,12932.0
2025-04-03 13:10:00,168.45,168.72,168.29,168.35,11245.0,168.45,168.72,168.29,168.35,11245.0
2025-04-03 13:15:00,168.38,168.39,167.64,167.75,8088.0,168.38,168.39,167.64,167.75,8088.0
2025-04-03 13:20:00,167.75,167.97,167.74,167.84,5536.0,167.75,167.97,167.74,167.84,5536.0
2025-04-03 13:25:00,167.94,168.08,167.78,167.92,3887.0,167.94,168.08,167.78,167.92,3887.0
2025-04-03 13:30:00,168.07,168.21,167.91,168.2,3542.0,168.07,168.21,167.91,168.2,3542.0
2025-04-03 13:35:00,168.21,168.31,168.09,168.1,6310.0,168.21,168.31,168.09,168.1,6310.0
2025-04-03 13:40:00,168.15,168.29,168.11,168.29,2789.0,168.15,168.29,168.11,168.29,2789.0
2025-04-03 13:45:00,168.23,168.43,168.23,168.26,4374.0,168.23,168.43,168.23,168.26,4374.0
2025-04-03 13:50:00,168.25,168.35,168.08,168.28,9031.0,168.25,168.35,168.08,168.28,9031.0
2025-04-03 13:55:00,168.21,168.44,168.17,168.28,6210.0,168.21,168.44,168.17,168.28,6210.0
2025-04-03 14:00:00,168.28,168.58,168.25,168.34,14290.0,168.28,168.58,168.25,168.34,14290.0
2025-04-03 14:05:00,168.4,168.4,168.03,168.27,13207.0,168.4,168.4,168.03,168.27,13207.0
2025-04-03 14:10:00,168.28,168.33,167.27,167.29,9250.0,168.28,168.33,167.27,167.29,9250.0
2025-04-03 14:15:00,167.08,167.21,166.61,166.79,7017.0,167.08,167.21,166.61,166.79,7017.0
2025-04-03 14:20:00,166.46,167.27,166.46,167.09,4257.0,166.46,167.27,166.46,167.09,4257.0
2025-04-03 14:25:00,167.09,167.16,166.85,167.16,3141.0,167.09,167.16,166.85,167.16,3141.0
2025-04-03 14:30:00,167.14,167.67,166.92,167.41,11235.0,167.14,167.67,166.92,167.41,11235.0
2025-04-03 14:35:00,167.29,167.96,167.28,167.88,7330.0,167.29,167.96,167.28,167.88,7330.0
2025-04-03 14:40:00,167.79,168.06,167.77,167.96,15693.0,167.79,168.06,167.77,167.96,15693.0
2025-04-03 14:45:00,167.81,168.11,167.55,167.96,19059.0,167.81,168.11,167.55,167.96,19059.0
2025-04-03 14:50:00,167.76,168.0,167.63,167.67,11085.0,167.76,168.0,167.63,167.67,11085.0
2025-04-03 14:55:00,167.53,167.89,167.48,167.8,6793.0,167.53,167.89,167.48,167.8,6793.0
2025-04-03 15:00:00,167.67,168.05,167.66,167.89,4756.0,167.67,168.05,167.66,167.89,4756.0
2025-04-03 15:05:00,167.9,168.3,167.89,168.23,4368.0,167.9,168.3,167.89,168.23,4368.0
2025-04-03 15:10:00,168.35,168.41,168.07,168.27,11098.0,168.35,168.41,168.07,168.27,11098.0
2025-04-03 15:15:00,168.27,168.27,167.43,167.85,11662.0,168.27,168.27,167.43,167.85,11662.0
2025-04-03 15:20:00,167.89,168.01,167.65,167.91,10196.0,167.89,168.01,167.65,167.91,10196.0
2025-04-03 15:25:00,167.78,168.02,167.55,167.69,10189.0,167.78,168.02,167.55,167.69,10189.0
2025-04-03 15:30:00,167.59,167.65,166.94,167.06,19106.0,167.59,167.65,166.94,167.06,19106.0
2025-04-03 15:35:00,167.06,167.59,166.88,167.54,32479.0,167.06,167.59,166.88,167.54,32479.0
2025-04-03 15:40:00,167.51,168.17,167.33,168.17,20865.0,167.51,168.17,167.33,168.17,20865.0
2025-04-03 15:45:00,168.12,168.13,167.19,167.22,22836.0,168.12,168.13,167.19,167.22,22836.0
2025-04-03 15:50:00,167.02,167.82,166.91,167.82,19056.0,167.02,167.82,166.91,167.82,19056.0
2025-04-03 15:55:00,167.83,167.83,167.29,167.63,94904.0,167.83,167.83,167.29,167.63,94904.0
2025-04-04 09:30:00,163.75,164.47,159.83,161.25,23046.0,163.75,164.47,159.83,161.25,23046.0
2025-04-04 09:35:00,161.19,161.19,159.71,160.38,8435.0,161.19,161.19,159.71,160.38,8435.0
2025-04-04 09:40:00,160.24,160.5,158.76,159.91,16634.0,160.24,160.5,158.76,159.91,16634.0
2025-04-04 09:45:00,159.91,161.2,158.78,158.78,23972.0,159.91,161.2,158.78,158.78,23972.0
2025-04-04 09:50:00,159.46,160.13,158.88,159.18,12902.0,159.46,160.13,158.88,159.18,12902.0
2025-04-04 09:55:00,159.11,159.65,158.38,159.02,30937.0,159.11,159.65,158.38,159.02,30937.0
2025-04-04 10:00:00,159.24,159.52,158.26,158.67,17137.0,159.24,159.52,158.26,158.67,17137.0
2025-04-04 10:05:00,158.67,158.77,157.92,158.16,19124.0,158.67,158.77,157.92,158.16,19124.0
2025-04-04 10:10:00,157.86,157.96,157.07,157.59,15469.0,157.86,157.96,157.07,157.59,15469.0
2025-04-04 10:15:00,157.59,157.67,157.04,157.61,13865.0,157.59,157.67,157.04,157.61,13865.0
2025-04-04 10:20:00,157.36,157.71,157.21,157.43,10258.0,157.36,157.71,157.21,157.43,10258.0
2025-04-04 10:25:00,157.43,157.69,157.23,157.53,16296.0,157.43,157.69,157.23,157.53,16296.0
2025-04-04 10:30:00,157.64,157.89,156.5,156.71,11785.0,157.64,157.89,156.5,156.71,11785.0
2025-04-04 10:35:00,156.84,157.64,156.7,157.52,17926.0,156.84,157.64,156.7,157.52,17926.0
2025-04-04 10:40:00,157.45,157.6,157.03,157.44,8804.0,157.45,157.6,157.03,157.44,8804.0
2025-04-04 10:45:00,157.39,157.39,156.14,156.14,18260.0,157.39,157.39,156.14,156.14,18260.0
2025-04-04 10:50:00,156.08,157.15,155.65,156.45,30659.0,156.08,157.15,155.65,156.45,30659.0
2025-04-04 10:55:00,156.47,157.5,156.46,157.0,20059.0,156.47,157.5,156.46,157.0,20059.0
2025-04-04 11:00:00,157.0,159.06,157.0,159.06,32777.0,157.0,159.06,157.0,159.06,32777.0
2025-04-04 11:05:00,158.87,159.09,157.91,158.0,15966.0,158.87,159.09,157.91,158.0,15966.0
2025-04-04 11:10:00,157.99,159.93,157.98,159.2,12901.0,157.99,159.93,157.98,159.2,12901.0
2025-04-04 11:15:00,159.28,160.49,159.1,159.63,17788.0,159.28,160.49,159.1,159.63,17788.0
2025-04-04 11:20:00,159.62,160.42,159.6,160.11,9965.0,159.62,160.42,159.6,160.11,9965.0
2025-04-04 11:25:00,160.0,160.0,158.65,158.75,36538.0,160.0,160.0,158.65,158.75,36538.0
2025-04-04 11:30:00,158.66,158.92,158.2,158.24,9786.0,158.66,158.92,158.2,158.24,9786.0
2025-04-04 11:35:00,158.54,158.56,157.44,157.88,15210.0,158.54,158.56,157.44,157.88,15210.0
2025-04-04 11:40:00,157.88,158.58,157.67,158.47,7878.0,157.88,158.58,157.67,158.47,7878.0
2025-04-04 11:45:00,158.28,159.65,158.08,159.6,13893.0,158.28,159.65,158.08,159.6,13893.0
2025-04-04 11:50:00,159.55,160.13,158.57,158.57,16423.0,159.55,160.13,158.57,158.57,16423.0
2025-04-04 11:55:00,158.84,159.42,158.77,158.88,5977.0,158.84,159.42,158.77,158.88,5977.0
2025-04-04 12:00:00,158.57,159.18,158.57,158.6,7098.0,158.57,159.18,158.57,158.6,7098.0
2025-04-04 12:05:00,158.57,159.2,158.44,158.78,4276.0,158.57,159.2,158.44,158.78,4276.0
2025-04-04 12:10:00,158.79,159.49,158.66,159.49,3929.0,158.79,159.49,158.66,159.49,3929.0
2025-04-04 12:15:00,159.28,159.38,158.88,158.94,5713.0,159.28,159.38,158.88,158.94,5713.0
2025-04-04 12:20:00,158.85,158.88,158.53,158.86,4482.0,158.85,158.88,158.53,158.86,4482.0
2025-04-04 12:25:00,158.9,158.99,158.55,158.72,5130.0,158.9,158.99,158.55,158.72,5130.0
2025-04-04 12:30:00,158.87,158.92,158.46,158.46,3643.0,158.87,158.92,158.46,158.46,3643.0
2025-04-04 12:35:00,158.58,159.3,158.58,158.93,35264.0,158.58,159.3,158.58,158.93,35264.0
2025-04-04 12:40:00,159.13,159.13,158.36,158.43,5938.0,159.13,159.13,158.36,158.43,5938.0
2025-04-04 12:45:00,158.16,158.31,157.57,157.88,3069.0,158.16,158.31,157.57,157.88,3069.0
2025-04-04 12:50:00,157.91,158.57,157.78,158.57,4659.0,157.91,158.57,157.78,158.57,4659.0
2025-04-04 12:55:00,158.39,158.52,158.0,158.0,14141.0,158.39,158.52,158.0,158.0,14141.0
2025-04-04 13:00:00,158.17,158.52,157.93,158.0,11843.0,158.17,158.52,157.93,158.0,11843.0
2025-04-04 13:05:00,157.89,157.89,157.12,157.68,6779.0,157.89,157.89,157.12,157.68,6779.0
2025-04-04 13:10:00,157.5,157.5,156.95,157.03,6287.0,157.5,157.5,156.95,157.03,6287.0
2025-04-04 13:15:00,157.03,157.17,156.67,157.17,4080.0,157.03,157.17,156.67,157.17,4080.0
2025-04-04 13:20:00,157.26,157.74,156.91,157.56,6086.0,157.26,157.74,156.91,157.56,6086.0
2025-04-04 13:25:00,157.75,158.06,157.6,158.03,16090.0,157.75,158.06,157.6,158.03,16090.0
2025-04-04 13:30:00,157.89,157.89,157.05,157.59,16180.0,157.89,157.89,157.05,157.59,16180.0
2025-04-04 13:35:00,157.82,158.24,157.56,158.0,20528.0,157.82,158.24,157.56,158.0,20528.0
2025-04-04 13:40:00,157.9,158.59,157.8,158.33,14389.0,157.9,158.59,157.8,158.33,14389.0
2025-04-04 13:45:00,158.13,158.93,158.11,158.84,3796.0,158.13,158.93,158.11,158.84,3796.0
2025-04-04 13:50:00,158.71,158.72,158.03,158.14,15279.0,158.71,158.72,158.03,158.14,15279.0
2025-04-04 13:55:00,157.93,158.31,157.69,158.31,9979.0,157.93,158.31,157.69,158.31,9979.0
2025-04-04 14:00:00,158.39,158.81,158.29,158.47,23383.0,158.39,158.81,158.29,158.47,23383.0
2025-04-04 14:05:00,158.47,158.47,157.85,158.05,3859.0,158.47,158.47,157.85,158.05,3859.0
2025-04-04 14:10:00,157.78,158.15,157.77,157.86,5664.0,157.78,158.15,157.77,157.86,5664.0
2025-04-04 14:15:00,157.57,157.62,156.97,156.97,4882.0,157.57,157.62,156.97,156.97,4882.0
2025-04-04 14:20:00,156.99,156.99,156.29,156.67,4567.0,156.99,156.99,156.29,156.67,4567.0
2025-04-04 14:25:00,156.61,156.76,156.6,156.74,2654.0,156.61,156.76,156.6,156.74,2654.0
2025-04-04 14:30:00,156.62,156.87,156.44,156.63,5069.0,156.62,156.87,156.44,156.63,5069.0
2025-04-04 14:35:00,156.75,156.76,156.2,156.42,5410.0,156.75,156.76,156.2,156.42,5410.0
2025-04-04 14:40:00,156.61,156.61,155.93,156.08,3595.0,156.61,156.61,155.93,156.08,3595.0
2025-04-04 14:45:00,156.08,157.22,156.0,157.22,9128.0,156.08,157.22,156.0,157.22,9128.0
2025-04-04 14:50:00,157.0,157.66,156.76,156.99,7332.0,157.0,157.66,156.76,156.99,7332.0
2025-04-04 14:55:00,156.99,157.13,156.57,156.84,3765.0,156.99,157.13,156.57,156.84,3765.0
2025-04-04 15:00:00,156.85,156.92,156.26,156.67,6019.0,156.85,156.92,156.26,156.67,6019.0
2025-04-04 15:05:00,156.17,156.66,156.16,156.42,6072.0,156.17,156.66,156.16,156.42,6072.0
2025-04-04 15:10:00,156.57,157.3,156.46,157.3,7594.0,156.57,157.3,156.46,157.3,7594.0
2025-04-04 15:15:00,157.08,157.29,156.68,156.72,11810.0,157.08,157.29,156.68,156.72,11810.0
2025-04-04 15:20:00,156.82,158.2,156.77,157.84,17197.0,156.82,158.2,156.77,157.84,17197.0
2025-04-04 15:25:00,157.89,158.39,157.36,157.51,15288.0,157.89,158.39,157.36,157.51,15288.0
2025-04-04 15:30:00,157.64,157.77,157.27,157.64,35719.0,157.64,157.77,157.27,157.64,35719.0
2025-04-04 15:35:00,157.64,157.74,156.6,156.6,50834.0,157.64,157.74,156.6,156.6,50834.0
2025-04-04 15:40:00,156.71,156.71,156.09,156.41,55982.0,156.71,156.71,156.09,156.41,55982.0
2025-04-04 15:45:00,156.35,156.53,155.37,155.56,41803.0,156.35,156.53,155.37,155.56,41803.0
2025-04-04 15:50:00,155.56,155.83,155.19,155.6,56345.0,155.56,155.83,155.19,155.6,56345.0
2025-04-04 15:55:00,155.39,155.65,154.35,154.69,244263.0,155.39,155.65,154.35,154.69,244263.0
2025-04-07 09:30:00,149.86,150.69,146.41,148.63,77855.0,149.86,150.69,146.41,148.63,77855.0
2025-04-07 09:35:00,149.38,149.38,147.65,147.91,12563.0,149.38,149.38,147.65,147.91,12563.0
2025-04-07 09:40:00,147.91,147.91,146.06,147.06,24088.0,147.91,147.91,146.06,147.06,24088.0
2025-04-07 09:45:00,147.45,147.94,146.43,147.28,64469.0,147.45,147.94,146.43,147.28,64469.0
2025-04-07 09:50:00,148.14,149.4,146.62,148.75,88321.0,148.14,149.4,146.62,148.75,88321.0
2025-04-07 09:55:00,148.33,149.78,148.33,149.52,19176.0,148.33,149.78,148.33,149.52,19176.0
2025-04-07 10:00:00,149.52,150.55,148.97,149.63,66912.0,149.52,150.55,148.97,149.63,66912.0
2025-04-07 10:05:00,149.9,151.15,149.39,150.82,29815.0,149.9,151.15,149.39,150.82,29815.0
2025-04-07 10:10:00,150.87,157.09,150.86,156.91,85029.0,150.87,157.09,150.86,156.91,85029.0
2025-04-07 10:15:00,157.68,160.33,156.57,157.1,45626.0,157.68,160.33,156.57,157.1,45626.0
2025-04-07 10:20:00,156.77,157.02,152.01,152.31,37571.0,156.77,157.02,152.01,152.31,37571.0
2025-04-07 10:25:00,152.31,153.13,151.48,151.71,32039.0,152.31,153.13,151.48,151.71,32039.0
2025-04-07 10:30:00,151.24,153.55,151.05,152.26,27335.0,151.24,153.55,151.05,152.26,27335.0
2025-04-07 10:35:00,151.86,151.9,150.14,150.14,10661.0,151.86,151.9,150.14,150.14,10661.0
2025-04-07 10:40:00,150.47,151.32,149.85,151.31,20005.0,150.47,151.32,149.85,151.31,20005.0
2025-04-07 10:45:00,151.46,152.16,150.9,151.98,5939.0,151.46,152.16,150.9,151.98,5939.0
2025-04-07 10:50:00,152.2,153.96,152.14,153.96,6764.0,152.2,153.96,152.14,153.96,6764.0
2025-04-07 10:55:00,153.54,153.69,152.91,153.37,12020.0,153.54,153.69,152.91,153.37,12020.0
2025-04-07 11:00:00,153.39,155.11,153.09,154.7,7720.0,153.39,155.11,153.09,154.7,7720.0
2025-04-07 11:05:00,154.66,154.66,152.58,152.67,17370.0,154.66,154.66,152.58,152.67,17370.0
2025-04-07 11:10:00,152.35,153.46,151.26,151.27,10892.0,152.35,153.46,151.26,151.27,10892.0
2025-04-07 11:15:00,150.79,151.75,150.16,151.13,25640.0,150.79,151.75,150.16,151.13,25640.0
2025-04-07 11:20:00,151.42,151.99,149.87,150.24,20304.0,151.42,151.99,149.87,150.24,20304.0
2025-04-07 11:25:00,149.87,150.46,149.67,149.75,8101.0,149.87,150.46,149.67,149.75,8101.0
2025-04-07 11:30:00,149.75,150.73,149.64,150.22,15749.0,149.75,150.73,149.64,150.22,15749.0
2025-04-07 11:35:00,150.39,151.29,150.39,150.56,10912.0,150.39,151.29,150.39,150.56,10912.0
2025-04-07 11:40:00,150.29,151.98,150.29,151.98,10122.0,150.29,151.98,150.29,151.98,10122.0
2025-04-07 11:45:00,151.99,152.03,151.23,151.76,6921.0,151.99,152.03,151.23,151.76,6921.0
2025-04-07 11:50:00,151.95,151.95,150.67,150.69,6143.0,151.95,151.95,150.67,150.69,6143.0
2025-04-07 11:55:00,151.02,151.62,150.59,150.88,30966.0,151.02,151.62,150.59,150.88,30966.0
2025-04-07 12:00:00,150.71,150.78,150.1,150.75,19903.0,150.71,150.78,150.1,150.75,19903.0
2025-04-07 12:05:00,150.62,150.78,149.9,149.91,11496.0,150.62,150.78,149.9,149.91,11496.0
2025-04-07 12:10:00,150.21,150.61,149.91,149.94,14126.0,150.21,150.61,149.91,149.94,14126.0
2025-04-07 12:15:00,150.5,150.91,150.07,150.45,12395.0,150.5,150.91,150.07,150.45,12395.0
2025-04-07 12:20:00,150.36,150.54,149.43,150.32,33968.0,150.36,150.54,149.43,150.32,33968.0
2025-04-07 12:25:00,150.05,151.53,150.05,150.8,15940.0,150.05,151.53,150.05,150.8,15940.0
2025-04-07 12:30:00,150.8,152.62,150.79,151.94,16516.0,150.8,152.62,150.79,151.94,16516.0
2025-04-07 12:35:00,151.94,152.22,151.31,151.36,11423.0,151.94,152.22,151.31,151.36,11423.0
2025-04-07 12:40:00,151.15,151.6,150.72,151.19,19842.0,151.15,151.6,150.72,151.19,19842.0
2025-04-07 12:45:00,151.02,151.02,149.87,150.16,6684.0,151.02,151.02,149.87,150.16,6684.0
2025-04-07 12:50:00,150.25,151.16,150.05,151.16,28990.0,150.25,151.16,150.05,151.16,28990.0
2025-04-07 12:55:00,151.25,151.25,149.69,149.91,20515.0,151.25,151.25,149.69,149.91,20515.0
2025-04-07 13:00:00,149.91,151.85,149.91,150.28,13756.0,149.91,151.85,149.91,150.28,13756.0
2025-04-07 13:05:00,150.23,150.23,149.62,149.81,29891.0,150.23,150.23,149.62,149.81,29891.0
2025-04-07 13:10:00,149.81,151.58,149.53,151.58,17895.0,149.81,151.58,149.53,151.58,17895.0
2025-04-07 13:15:00,151.66,152.14,151.61,152.09,8368.0,151.66,152.14,151.61,152.09,8368.0
2025-04-07 13:20:00,152.1,152.37,151.54,152.28,18108.0,152.1,152.37,151.54,152.28,18108.0
2025-04-07 13:25:00,152.25,153.29,152.25,153.28,9516.0,152.25,153.29,152.25,153.28,9516.0
2025-04-07 13:30:00,153.28,153.32,151.91,153.32,20045.0,153.28,153.32,151.91,153.32,20045.0
2025-04-07 13:35:00,153.29,153.83,152.85,153.66,20900.0,153.29,153.83,152.85,153.66,20900.0
2025-04-07 13:40:00,154.08,154.08,153.04,153.93,9950.0,154.08,154.08,153.04,153.93,9950.0
2025-04-07 13:45:00,154.16,154.94,153.37,154.72,10103.0,154.16,154.94,153.37,154.72,10103.0
2025-04-07 13:50:00,154.78,155.28,154.2,154.49,29087.0,154.78,155.28,154.2,154.49,29087.0
2025-04-07 13:55:00,154.82,154.82,153.61,154.77,7678.0,154.82,154.82,153.61,154.77,7678.0
2025-04-07 14:00:00,154.77,155.15,154.31,154.79,20837.0,154.77,155.15,154.31,154.79,20837.0
2025-04-07 14:05:00,154.79,155.09,154.21,154.45,30637.0,154.79,155.09,154.21,154.45,30637.0
2025-04-07 14:10:00,154.71,155.15,153.71,154.04,23491.0,154.71,155.15,153.71,154.04,23491.0
2025-04-07 14:15:00,154.02,155.29,153.7,155.29,19885.0,154.02,155.29,153.7,155.29,19885.0
2025-04-07 14:20:00,155.38,155.57,154.36,154.75,35917.0,155.38,155.57,154.36,154.75,35917.0
2025-04-07 14:25:00,154.84,154.84,153.64,153.84,13698.0,154.84,154.84,153.64,153.84,13698.0
2025-04-07 14:30:00,153.86,154.16,153.6,153.85,12962.0,153.86,154.16,153.6,153.85,12962.0
2025-04-07 14:35:00,153.88,154.66,153.87,154.51,16899.0,153.88,154.66,153.87,154.51,16899.0
2025-04-07 14:40:00,154.51,155.0,154.03,154.31,23895.0,154.51,155.0,154.03,154.31,23895.0
2025-04-07 14:45:00,154.28,154.3,153.68,154.02,20779.0,154.28,154.3,153.68,154.02,20779.0
2025-04-07 14:50:00,154.02,154.02,152.82,153.05,14952.0,154.02,154.02,152.82,153.05,14952.0
2025-04-07 14:55:00,153.22,153.38,152.62,152.97,18495.0,153.22,153.38,152.62,152.97,18495.0
2025-04-07 15:00:00,152.97,154.02,152.63,152.7,29005.0,152.97,154.02,152.63,152.7,29005.0
2025-04-07 15:05:00,152.79,153.04,152.36,152.36,15738.0,152.79,153.04,152.36,152.36,15738.0
2025-04-07 15:10:00,152.47,153.05,152.14,152.98,22825.0,152.47,153.05,152.14,152.98,22825.0
2025-04-07 15:15:00,153.03,153.83,152.5,153.65,24471.0,153.03,153.83,152.5,153.65,24471.0
2025-04-07 15:20:00,153.65,153.68,152.81,152.81,22542.0,153.65,153.68,152.81,152.81,22542.0
2025-04-07 15:25:00,153.12,153.35,152.19,152.19,17499.0,153.12,153.35,152.19,152.19,17499.0
2025-04-07 15:30:00,152.3,154.3,152.3,153.99,25620.0,152.3,154.3,152.3,153.99,25620.0
2025-04-07 15:35:00,154.02,154.17,153.34,153.42,28225.0,154.02,154.17,153.34,153.42,28225.0
2025-04-07 15:40:00,153.42,153.49,152.22,152.5,32585.0,153.42,153.49,152.22,152.5,32585.0
2025-04-07 15:45:00,152.61,152.84,152.09,152.62,33439.0,152.61,152.84,152.09,152.62,33439.0
2025-04-07 15:50:00,152.37,153.11,151.87,152.78,43290.0,152.37,153.11,151.87,152.78,43290.0
2025-04-07 15:55:00,152.94,153.26,152.46,152.9,113165.0,152.94,153.26,152.46,152.9,113165.0
2025-04-08 09:30:00,157.91,159.03,153.62,153.62,81189.0,157.91,159.03,153.62,153.62,81189.0
2025-04-08 09:35:00,153.5,154.59,152.53,154.59,3132.0,153.5,154.59,152.53,154.59,3132.0
2025-04-08 09:40:00,154.43,156.15,154.43,155.16,5372.0,154.43,156.15,154.43,155.16,5372.0
2025-04-08 09:45:00,156.16,156.16,155.09,155.92,2604.0,156.16,156.16,155.09,155.92,2604.0
2025-04-08 09:50:00,155.36,155.36,153.76,154.81,19702.0,155.36,155.36,153.76,154.81,19702.0
2025-04-08 09:55:00,154.93,155.36,154.34,154.92,10119.0,154.93,155.36,154.34,154.92,10119.0
2025-04-08 10:00:00,155.3,155.51,153.94,153.94,16187.0,155.3,155.51,153.94,153.94,16187.0
2025-04-08 10:05:00,154.04,154.94,154.04,154.75,7068.0,154.04,154.94,154.04,154.75,7068.0
2025-04-08 10:10:00,155.2,156.6,155.19,156.27,16409.0,155.2,156.6,155.19,156.27,16409.0
2025-04-08 10:15:00,156.27,156.74,156.08,156.46,6537.0,156.27,156.74,156.08,156.46,6537.0
2025-04-08 10:20:00,156.34,156.45,155.53,155.75,5878.0,156.34,156.45,155.53,155.75,5878.0
2025-04-08 10:25:00,155.96,156.66,155.67,156.63,3674.0,155.96,156.66,155.67,156.63,3674.0
2025-04-08 10:30:00,156.42,156.62,156.07,156.22,4676.0,156.42,156.62,156.07,156.22,4676.0
2025-04-08 10:35:00,156.53,156.74,156.2,156.53,7302.0,156.53,156.74,156.2,156.53,7302.0
2025-04-08 10:40:00,156.42,156.53,156.03,156.04,6918.0,156.42,156.53,156.03,156.04,6918.0
2025-04-08 10:45:00,156.02,156.16,155.44,155.7,3518.0,156.02,156.16,155.44,155.7,3518.0
2025-04-08 10:50:00,155.66,155.78,155.4,155.4,5914.0,155.66,155.78,155.4,155.4,5914.0
2025-04-08 10:55:00,155.36,155.36,154.0,154.46,7253.0,155.36,155.36,154.0,154.46,7253.0
2025-04-08 11:00:00,154.81,155.35,154.77,155.14,5570.0,154.81,155.35,154.77,155.14,5570.0
2025-04-08 11:05:00,154.81,154.93,154.25,154.35,3243.0,154.81,154.93,154.25,154.35,3243.0
2025-04-08 11:10:00,154.47,154.47,154.06,154.07,5574.0,154.47,154.47,154.06,154.07,5574.0
2025-04-08 11:15:00,154.08,154.32,153.11,153.87,10440.0,154.08,154.32,153.11,153.87,10440.0
2025-04-08 11:20:00,153.85,154.19,153.62,153.72,33389.0,153.85,154.19,153.62,153.72,33389.0
2025-04-08 11:25:00,153.53,154.0,153.35,153.85,5610.0,153.53,154.0,153.35,153.85,5610.0
2025-04-08 11:30:00,153.62,154.25,153.43,154.14,12490.0,153.62,154.25,153.43,154.14,12490.0
2025-04-08 11:35:00,153.95,154.53,153.82,154.32,35612.0,153.95,154.53,153.82,154.32,35612.0
2025-04-08 11:40:00,154.2,154.65,154.0,154.34,14485.0,154.2,154.65,154.0,154.34,14485.0
2025-04-08 11:45:00,154.5,154.63,153.87,153.87,6080.0,154.5,154.63,153.87,153.87,6080.0
2025-04-08 11:50:00,153.97,154.0,153.51,154.0,6181.0,153.97,154.0,153.51,154.0,6181.0
2025-04-08 11:55:00,153.97,154.36,153.8,154.15,9678.0,153.97,154.36,153.8,154.15,9678.0
2025-04-08 12:00:00,154.15,154.21,153.92,154.08,3161.0,154.15,154.21,153.92,154.08,3161.0
2025-04-08 12:05:00,154.09,154.29,153.71,153.71,4335.0,154.09,154.29,153.71,153.71,4335.0
2025-04-08 12:10:00,153.82,154.34,153.82,154.0,30436.0,153.82,154.34,153.82,154.0,30436.0
2025-04-08 12:15:00,153.89,153.95,153.3,153.37,25893.0,153.89,153.95,153.3,153.37,25893.0
2025-04-08 12:20:00,153.37,153.44,152.9,152.96,9422.0,153.37,153.44,152.9,152.96,9422.0
2025-04-08 12:25:00,152.92,153.0,152.56,153.0,6154.0,152.92,153.0,152.56,153.0,6154.0
2025-04-08 12:30:00,153.06,153.09,152.16,152.35,9755.0,153.06,153.09,152.16,152.35,9755.0
2025-04-08 12:35:00,152.3,152.39,151.38,151.43,6850.0,152.3,152.39,151.38,151.43,6850.0
2025-04-08 12:40:00,151.44,151.45,150.37,150.5,7658.0,151.44,151.45,150.37,150.5,7658.0
2025-04-08 12:45:00,150.5,150.78,150.25,150.61,19906.0,150.5,150.78,150.25,150.61,19906.0
2025-04-08 12:50:00,150.61,150.63,150.0,150.24,22520.0,150.61,150.63,150.0,150.24,22520.0
2025-04-08 12:55:00,150.11,150.36,149.72,149.74,47229.0,150.11,150.36,149.72,149.74,47229.0
2025-04-08 13:00:00,149.78,150.06,149.23,149.8,18607.0,149.78,150.06,149.23,149.8,18607.0
2025-04-08 13:05:00,149.8,150.01,148.04,148.24,18330.0,149.8,150.01,148.04,148.24,18330.0
2025-04-08 13:10:00,148.24,148.78,147.75,148.69,17419.0,148.24,148.78,147.75,148.69,17419.0
2025-04-08 13:15:00,148.53,149.0,148.31,148.61,11605.0,148.53,149.0,148.31,148.61,11605.0
2025-04-08 13:20:00,148.51,148.92,148.42,148.92,30638.0,148.51,148.92,148.42,148.92,30638.0
2025-04-08 13:25:00,149.03,149.34,147.96,148.01,20206.0,149.03,149.34,147.96,148.01,20206.0
2025-04-08 13:30:00,148.21,148.23,147.9,147.91,24058.0,148.21,148.23,147.9,147.91,24058.0
2025-04-08 13:35:00,147.79,148.71,147.75,148.57,27896.0,147.79,148.71,147.75,148.57,27896.0
2025-04-08 13:40:00,148.57,149.71,148.45,149.52,32100.0,148.57,149.71,148.45,149.52,32100.0
2025-04-08 13:45:00,149.3,149.41,148.48,148.86,25244.0,149.3,149.41,148.48,148.86,25244.0
2025-04-08 13:50:00,148.86,149.52,148.71,149.11,10683.0,148.86,149.52,148.71,149.11,10683.0
2025-04-08 13:55:00,149.14,149.56,148.99,149.05,14336.0,149.14,149.56,148.99,149.05,14336.0
2025-04-08 14:00:00,149.19,149.43,148.93,149.17,7979.0,149.19,149.43,148.93,149.17,7979.0
2025-04-08 14:05:00,149.0,149.03,148.45,148.64,6800.0,149.0,149.03,148.45,148.64,6800.0
2025-04-08 14:10:00,148.76,148.77,147.97,148.25,7386.0,148.76,148.77,147.97,148.25,7386.0
2025-04-08 14:15:00,148.16,149.11,148.16,149.02,8082.0,148.16,149.11,148.16,149.02,8082.0
2025-04-08 14:20:00,148.87,148.99,148.43,148.55,13921.0,148.87,148.99,148.43,148.55,13921.0
2025-04-08 14:25:00,148.4,148.42,147.47,147.47,9270.0,148.4,148.42,147.47,147.47,9270.0
2025-04-08 14:30:00,147.62,148.94,147.61,147.93,13640.0,147.62,148.94,147.61,147.93,13640.0
2025-04-08 14:35:00,148.08,148.11,147.5,147.96,14149.0,148.08,148.11,147.5,147.96,14149.0
2025-04-08 14:40:00,147.8,147.86,147.31,147.42,15892.0,147.8,147.86,147.31,147.42,15892.0
2025-04-08 14:45:00,147.47,148.07,147.43,148.07,10190.0,147.47,148.07,147.43,148.07,10190.0
2025-04-08 14:50:00,148.08,148.1,147.67,147.69,15184.0,148.08,148.1,147.67,147.69,15184.0
2025-04-08 14:55:00,147.65,147.72,147.28,147.47,7614.0,147.65,147.72,147.28,147.47,7614.0
2025-04-08 15:00:00,147.3,147.36,146.51,146.62,16921.0,147.3,147.36,146.51,146.62,16921.0
2025-04-08 15:05:00,146.61,146.73,145.77,145.77,14997.0,146.61,146.73,145.77,145.77,14997.0
2025-04-08 15:10:00,145.67,145.99,145.42,145.42,10935.0,145.67,145.99,145.42,145.42,10935.0
2025-04-08 15:15:00,145.41,145.73,144.77,145.15,32045.0,145.41,145.73,144.77,145.15,32045.0
2025-04-08 15:20:00,145.1,145.9,144.88,145.9,15741.0,145.1,145.9,144.88,145.9,15741.0
2025-04-08 15:25:00,145.89,146.26,145.63,145.63,21145.0,145.89,146.26,145.63,145.63,21145.0
2025-04-08 15:30:00,145.63,145.65,144.98,144.98,25549.0,145.63,145.65,144.98,144.98,25549.0
2025-04-08 15:35:00,144.94,144.94,143.53,143.53,13191.0,144.94,144.94,143.53,143.53,13191.0
2025-04-08 15:40:00,143.5,144.09,142.89,142.97,33025.0,143.5,144.09,142.89,142.97,33025.0
2025-04-08 15:45:00,142.89,143.13,142.57,142.63,81823.0,142.89,143.13,142.57,142.63,81823.0
2025-04-08 15:50:00,142.75,144.08,142.65,143.87,61014.0,142.75,144.08,142.65,143.87,61014.0
2025-04-08 15:55:00,143.81,144.59,143.6,144.5,202459.0,143.81,144.59,143.6,144.5,202459.0
2025-04-09 09:30:00,140.91,142.43,135.97,137.05,48099.0,140.91,142.43,135.97,137.05,48099.0
2025-04-09 09:35:00,137.58,141.55,136.77,141.04,74397.0,137.58,141.55,136.77,141.04,74397.0
2025-04-09 09:40:00,140.59,141.64,139.47,139.47,52993.0,140.59,141.64,139.47,139.47,52993.0
2025-04-09 09:45:00,139.86,140.35,138.8,140.35,31858.0,139.86,140.35,138.8,140.35,31858.0
2025-04-09 09:50:00,140.34,141.47,140.33,140.71,25358.0,140.34,141.47,140.33,140.71,25358.0
2025-04-09 09:55:00,141.01,141.41,140.17,140.17,25307.0,141.01,141.41,140.17,140.17,25307.0
2025-04-09 10:00:00,140.57,141.66,140.17,141.47,82166.0,140.57,141.66,140.17,141.47,82166.0
2025-04-09 10:05:00,141.5,141.5,140.2,140.41,21452.0,141.5,141.5,140.2,140.41,21452.0
2025-04-09 10:10:00,140.18,140.89,139.95,140.05,36490.0,140.18,140.89,139.95,140.05,36490.0
2025-04-09 10:15:00,140.05,140.45,139.8,140.12,36770.0,140.05,140.45,139.8,140.12,36770.0
2025-04-09 10:20:00,140.26,140.83,139.76,140.66,13682.0,140.26,140.83,139.76,140.66,13682.0
2025-04-09 10:25:00,140.59,140.98,140.38,140.66,29176.0,140.59,140.98,140.38,140.66,29176.0
2025-04-09 10:30:00,140.83,141.37,140.5,140.93,33107.0,140.83,141.37,140.5,140.93,33107.0
2025-04-09 10:35:00,141.07,141.99,140.95,141.02,41230.0,141.07,141.99,140.95,141.02,41230.0
2025-04-09 10:40:00,141.09,141.1,140.43,140.52,10217.0,141.09,141.1,140.43,140.52,10217.0
2025-04-09 10:45:00,140.59,142.55,140.45,142.22,53802.0,140.59,142.55,140.45,142.22,53802.0
2025-04-09 10:50:00,142.52,142.52,140.22,140.9,8573.0,142.52,142.52,140.22,140.9,8573.0
2025-04-09 10:55:00,141.17,141.32,140.71,140.98,11739.0,141.17,141.32,140.71,140.98,11739.0
2025-04-09 11:00:00,141.02,142.11,140.89,142.11,16265.0,141.02,142.11,140.89,142.11,16265.0
2025-04-09 11:05:00,141.83,142.6,141.74,141.98,8914.0,141.83,142.6,141.74,141.98,8914.0
2025-04-09 11:10:00,142.35,142.39,141.94,142.06,8507.0,142.35,142.39,141.94,142.06,8507.0
2025-04-09 11:15:00,142.15,142.63,142.12,142.26,23085.0,142.15,142.63,142.12,142.26,23085.0
2025-04-09 11:20:00,142.45,143.06,142.37,142.47,33424.0,142.45,143.06,142.37,142.47,33424.0
2025-04-09 11:25:00,142.47,142.62,142.12,142.46,13752.0,142.47,142.62,142.12,142.46,13752.0
2025-04-09 11:30:00,142.24,142.86,141.94,142.1,10230.0,142.24,142.86,141.94,142.1,10230.0
2025-04-09 11:35:00,142.1,142.12,141.49,141.71,6148.0,142.1,142.12,141.49,141.71,6148.0
2025-04-09 11:40:00,141.5,141.61,141.18,141.61,19150.0,141.5,141.61,141.18,141.61,19150.0
2025-04-09 11:45:00,141.61,142.48,141.61,142.33,32279.0,141.61,142.48,141.61,142.33,32279.0
2025-04-09 11:50:00,142.3,142.37,141.82,141.83,28195.0,142.3,142.37,141.82,141.83,28195.0
2025-04-09 11:55:00,141.83,141.86,141.26,141.84,7686.0,141.83,141.86,141.26,141.84,7686.0
2025-04-09 12:00:00,141.71,141.78,141.42,141.72,9151.0,141.71,141.78,141.42,141.72,9151.0
2025-04-09 12:05:00,141.63,142.32,141.63,142.3,36010.0,141.63,142.32,141.63,142.3,36010.0
2025-04-09 12:10:00,142.27,143.08,142.05,142.89,20484.0,142.27,143.08,142.05,142.89,20484.0
2025-04-09 12:15:00,143.05,143.53,142.75,143.24,32334.0,143.05,143.53,142.75,143.24,32334.0
2025-04-09 12:20:00,143.39,143.62,143.24,143.6,8323.0,143.39,143.62,143.24,143.6,8323.0
2025-04-09 12:25:00,143.46,143.66,143.32,143.39,11554.0,143.46,143.66,143.32,143.39,11554.0
2025-04-09 12:30:00,143.24,143.84,143.15,143.51,22066.0,143.24,143.84,143.15,143.51,22066.0
2025-04-09 12:35:00,143.52,143.66,143.19,143.36,14642.0,143.52,143.66,143.19,143.36,14642.0
2025-04-09 12:40:00,143.38,143.38,142.83,143.03,11036.0,143.38,143.38,142.83,143.03,11036.0
2025-04-09 12:45:00,143.03,143.39,142.72,143.39,53369.0,143.03,143.39,142.72,143.39,53369.0
2025-04-09 12:50:00,143.39,143.62,142.87,143.05,10886.0,143.39,143.62,142.87,143.05,10886.0
2025-04-09 12:55:00,143.05,143.49,142.84,142.84,8017.0,143.05,143.49,142.84,142.84,8017.0
2025-04-09 13:00:00,142.83,144.58,142.82,144.58,18907.0,142.83,144.58,142.82,144.58,18907.0
2025-04-09 13:05:00,144.6,144.95,143.35,143.42,38073.0,144.6,144.95,143.35,143.42,38073.0
2025-04-09 13:10:00,143.16,143.23,142.88,143.1,7179.0,143.16,143.23,142.88,143.1,7179.0
2025-04-09 13:15:00,143.29,146.0,142.09,145.93,13275.0,143.29,146.0,142.09,145.93,13275.0
2025-04-09 13:20:00,145.95,149.65,145.9,149.24,58942.0,145.95,149.65,145.9,149.24,58942.0
2025-04-09 13:25:00,149.25,152.17,149.22,149.4,33536.0,149.25,152.17,149.22,149.4,33536.0
2025-04-09 13:30:00,149.41,152.34,149.4,152.22,21328.0,149.41,152.34,149.4,152.22,21328.0
2025-04-09 13:35:00,152.75,153.98,150.45,150.65,19203.0,152.75,153.98,150.45,150.65,19203.0
2025-04-09 13:40:00,150.66,151.18,149.77,149.97,30568.0,150.66,151.18,149.77,149.97,30568.0
2025-04-09 13:45:00,150.4,151.95,150.19,151.35,52488.0,150.4,151.95,150.19,151.35,52488.0
2025-04-09 13:50:00,151.2,152.05,150.85,151.85,25272.0,151.2,152.05,150.85,151.85,25272.0
2025-04-09 13:55:00,151.95,153.41,151.33,153.4,35867.0,151.95,153.41,151.33,153.4,35867.0
2025-04-09 14:00:00,153.4,155.38,153.25,154.68,24511.0,153.4,155.38,153.25,154.68,24511.0
2025-04-09 14:05:00,154.62,154.97,152.73,153.77,19769.0,154.62,154.97,152.73,153.77,19769.0
2025-04-09 14:10:00,153.47,154.27,153.13,153.14,43930.0,153.47,154.27,153.13,153.14,43930.0
2025-04-09 14:15:00,153.27,155.14,152.94,153.78,24499.0,153.27,155.14,152.94,153.78,24499.0
2025-04-09 14:20:00,153.8,155.89,153.41,155.89,24653.0,153.8,155.89,153.41,155.89,24653.0
2025-04-09 14:25:00,155.45,156.33,155.0,155.49,20518.0,155.45,156.33,155.0,155.49,20518.0
2025-04-09 14:30:00,155.47,155.91,154.14,154.5,89255.0,155.47,155.91,154.14,154.5,89255.0
2025-04-09 14:35:00,154.72,155.63,154.3,155.23,13973.0,154.72,155.63,154.3,155.23,13973.0
2025-04-09 14:40:00,155.16,155.25,153.38,153.38,12882.0,155.16,155.25,153.38,153.38,12882.0
2025-04-09 14:45:00,153.54,154.01,152.88,153.81,13566.0,153.54,154.01,152.88,153.81,13566.0
2025-04-09 14:50:00,153.83,154.52,153.26,153.32,10430.0,153.83,154.52,153.26,153.32,10430.0
2025-04-09 14:55:00,152.96,153.47,152.21,152.58,13762.0,152.96,153.47,152.21,152.58,13762.0
2025-04-09 15:00:00,152.29,153.77,152.0,153.72,16720.0,152.29,153.77,152.0,153.72,16720.0
2025-04-09 15:05:00,154.02,154.38,153.51,154.09,13568.0,154.02,154.38,153.51,154.09,13568.0
2025-04-09 15:10:00,154.11,154.87,153.98,154.71,13289.0,154.11,154.87,153.98,154.71,13289.0
2025-04-09 15:15:00,154.53,154.99,154.38,154.95,22035.0,154.53,154.99,154.38,154.95,22035.0
2025-04-09 15:20:00,154.97,156.09,154.9,155.6,16092.0,154.97,156.09,154.9,155.6,16092.0
2025-04-09 15:25:00,155.37,156.47,155.37,155.72,18917.0,155.37,156.47,155.37,155.72,18917.0
2025-04-09 15:30:00,155.86,156.43,155.23,155.64,30525.0,155.86,156.43,155.23,155.64,30525.0
2025-04-09 15:35:00,155.7,155.95,154.65,155.4,37385.0,155.7,155.95,154.65,155.4,37385.0
2025-04-09 15:40:00,155.15,156.1,155.03,155.82,27460.0,155.15,156.1,155.03,155.82,27460.0
2025-04-09 15:45:00,155.69,156.28,155.32,156.19,32888.0,155.69,156.28,155.32,156.19,32888.0
2025-04-09 15:50:00,156.2,157.68,156.2,156.84,53626.0,156.2,157.68,156.2,156.84,53626.0
2025-04-09 15:55:00,156.94,157.18,156.26,156.9,196243.0,156.94,157.18,156.26,156.9,196243.0
2025-04-10 09:30:00,152.0,152.96,150.34,151.05,37756.0,152.0,152.96,150.34,151.05,37756.0
2025-04-10 09:35:00,150.84,150.84,144.65,145.36,33635.0,150.84,150.84,144.65,145.36,33635.0
2025-04-10 09:40:00,145.59,146.37,143.79,146.34,21117.0,145.59,146.37,143.79,146.34,21117.0
2025-04-10 09:45:00,146.53,147.55,146.22,147.55,13289.0,146.53,147.55,146.22,147.55,13289.0
2025-04-10 09:50:00,147.37,147.93,146.52,146.96,21323.0,147.37,147.93,146.52,146.96,21323.0
2025-04-10 09:55:00,146.94,147.56,146.55,146.69,8118.0,146.94,147.56,146.55,146.69,8118.0
2025-04-10 10:00:00,146.75,147.28,146.34,147.06,25069.0,146.75,147.28,146.34,147.06,25069.0
2025-04-10 10:05:00,147.06,147.33,145.81,146.35,24378.0,147.06,147.33,145.81,146.35,24378.0
2025-04-10 10:10:00,146.42,146.6,145.78,145.95,18908.0,146.42,146.6,145.78,145.95,18908.0
2025-04-10 10:15:00,146.25,146.86,146.06,146.84,16357.0,146.25,146.86,146.06,146.84,16357.0
2025-04-10 10:20:00,146.92,147.6,146.42,147.5,30006.0,146.92,147.6,146.42,147.5,30006.0
2025-04-10 10:25:00,147.63,148.13,146.87,146.87,6694.0,147.63,148.13,146.87,146.87,6694.0
2025-04-10 10:30:00,147.23,147.48,146.26,146.56,57490.0,147.23,147.48,146.26,146.56,57490.0
2025-04-10 10:35:00,146.47,147.19,146.03,146.03,9874.0,146.47,147.19,146.03,146.03,9874.0
2025-04-10 10:40:00,145.99,146.7,145.99,146.22,8234.0,145.99,146.7,145.99,146.22,8234.0
2025-04-10 10:45:00,145.99,145.99,145.31,145.59,12261.0,145.99,145.99,145.31,145.59,12261.0
2025-04-10 10:50:00,145.63,145.83,145.02,145.44,11733.0,145.63,145.83,145.02,145.44,11733.0
2025-04-10 10:55:00,145.47,145.48,144.47,144.57,6943.0,145.47,145.48,144.47,144.57,6943.0
2025-04-10 11:00:00,144.56,144.93,144.37,144.43,9900.0,144.56,144.93,144.37,144.43,9900.0
2025-04-10 11:05:00,144.44,144.66,143.98,144.44,9226.0,144.44,144.66,143.98,144.44,9226.0
2025-04-10 11:10:00,144.51,144.53,143.77,143.83,16614.0,144.51,144.53,143.77,143.83,16614.0
2025-04-10 11:15:00,143.83,144.01,143.66,143.75,10930.0,143.83,144.01,143.66,143.75,10930.0
2025-04-10 11:20:00,143.71,143.86,143.12,143.22,18329.0,143.71,143.86,143.12,143.22,18329.0
2025-04-10 11:25:00,143.28,143.62,143.05,143.24,11853.0,143.28,143.62,143.05,143.24,11853.0
2025-04-10 11:30:00,143.13,143.15,142.5,142.64,5386.0,143.13,143.15,142.5,142.64,5386.0
2025-04-10 11:35:00,142.64,142.83,142.19,142.36,8216.0,142.64,142.83,142.19,142.36,8216.0
2025-04-10 11:40:00,142.25,142.6,141.8,141.81,14211.0,142.25,142.6,141.8,141.81,14211.0
2025-04-10 11:45:00,141.95,142.62,141.89,142.45,7354.0,141.95,142.62,141.89,142.45,7354.0
2025-04-10 11:50:00,142.31,142.64,142.05,142.62,6612.0,142.31,142.64,142.05,142.62,6612.0
2025-04-10 11:55:00,142.84,142.85,141.66,141.94,6856.0,142.84,142.85,141.66,141.94,6856.0
2025-04-10 12:00:00,142.12,142.48,141.28,141.39,8408.0,142.12,142.48,141.28,141.39,8408.0
2025-04-10 12:05:00,141.31,142.2,141.24,141.88,20985.0,141.31,142.2,141.24,141.88,20985.0
2025-04-10 12:10:00,141.88,141.98,141.36,141.44,17440.0,141.88,141.98,141.36,141.44,17440.0
2025-04-10 12:15:00,141.44,141.49,140.65,140.99,5469.0,141.44,141.49,140.65,140.99,5469.0
2025-04-10 12:20:00,140.99,141.29,140.46,140.9,12010.0,140.99,141.29,140.46,140.9,12010.0
2025-04-10 12:25:00,140.9,141.21,140.32,140.97,20811.0,140.9,141.21,140.32,140.97,20811.0
2025-04-10 12:30:00,141.11,142.3,141.11,142.15,29000.0,141.11,142.3,141.11,142.15,29000.0
2025-04-10 12:35:00,141.96,143.31,141.58,142.71,19150.0,141.96,143.31,141.58,142.71,19150.0
2025-04-10 12:40:00,142.71,143.28,141.98,143.07,32051.0,142.71,143.28,141.98,143.07,32051.0
2025-04-10 12:45:00,143.09,143.66,142.49,143.66,24477.0,143.09,143.66,142.49,143.66,24477.0
2025-04-10 12:50:00,143.65,143.83,142.93,143.12,11333.0,143.65,143.83,142.93,143.12,11333.0
2025-04-10 12:55:00,143.17,143.32,142.92,143.13,5346.0,143.17,143.32,142.92,143.13,5346.0
2025-04-10 13:00:00,142.99,144.02,142.98,143.53,13434.0,142.99,144.02,142.98,143.53,13434.0
2025-04-10 13:05:00,143.35,143.35,142.03,142.24,14625.0,143.35,143.35,142.03,142.24,14625.0
2025-04-10 13:10:00,142.23,142.23,140.95,141.13,12672.0,142.23,142.23,140.95,141.13,12672.0
2025-04-10 13:15:00,141.2,141.34,140.77,141.18,9943.0,141.2,141.34,140.77,141.18,9943.0
2025-04-10 13:20:00,141.26,141.26,140.36,140.66,11294.0,141.26,141.26,140.36,140.66,11294.0
2025-04-10 13:25:00,140.95,141.76,140.81,141.74,15437.0,140.95,141.76,140.81,141.74,15437.0
2025-04-10 13:30:00,141.55,142.74,141.47,141.48,17551.0,141.55,142.74,141.47,141.48,17551.0
2025-04-10 13:35:00,141.56,142.66,141.53,141.89,10930.0,141.56,142.66,141.53,141.89,10930.0
2025-04-10 13:40:00,142.11,143.09,141.89,143.09,7730.0,142.11,143.09,141.89,143.09,7730.0
2025-04-10 13:45:00,143.23,143.74,143.01,143.31,19287.0,143.23,143.74,143.01,143.31,19287.0
2025-04-10 13:50:00,143.52,143.81,142.88,143.76,11144.0,143.52,143.81,142.88,143.76,11144.0
2025-04-10 13:55:00,143.96,144.6,143.79,144.46,23559.0,143.96,144.6,143.79,144.46,23559.0
2025-04-10 14:00:00,144.37,146.06,144.18,145.68,33406.0,144.37,146.06,144.18,145.68,33406.0
2025-04-10 14:05:00,145.84,146.49,144.61,144.93,70483.0,145.84,146.49,144.61,144.93,70483.0
2025-04-10 14:10:00,145.01,145.26,144.12,144.24,68830.0,145.01,145.26,144.12,144.24,68830.0
2025-04-10 14:15:00,144.46,145.22,144.17,145.11,18545.0,144.46,145.22,144.17,145.11,18545.0
2025-04-10 14:20:00,145.45,146.54,145.45,146.26,20788.0,145.45,146.54,145.45,146.26,20788.0
2025-04-10 14:25:00,146.26,146.95,146.02,146.62,14701.0,146.26,146.95,146.02,146.62,14701.0
2025-04-10 14:30:00,146.62,147.12,145.97,145.97,27140.0,146.62,147.12,145.97,145.97,27140.0
2025-04-10 14:35:00,145.94,146.51,145.78,146.35,17194.0,145.94,146.51,145.78,146.35,17194.0
2025-04-10 14:40:00,146.6,147.15,146.17,147.04,45596.0,146.6,147.15,146.17,147.04,45596.0
2025-04-10 14:45:00,146.81,146.81,145.77,146.0,16476.0,146.81,146.81,145.77,146.0,16476.0
2025-04-10 14:50:00,146.0,146.69,145.4,145.76,45276.0,146.0,146.69,145.4,145.76,45276.0
2025-04-10 14:55:00,145.55,146.01,145.21,145.49,34646.0,145.55,146.01,145.21,145.49,34646.0
2025-04-10 15:00:00,145.38,146.68,145.2,146.25,55824.0,145.38,146.68,145.2,146.25,55824.0
2025-04-10 15:05:00,146.15,146.59,145.22,145.22,16840.0,146.15,146.59,145.22,145.22,16840.0
2025-04-10 15:10:00,145.24,145.84,145.02,145.53,13711.0,145.24,145.84,145.02,145.53,13711.0
2025-04-10 15:15:00,145.54,146.26,145.2,146.0,14391.0,145.54,146.26,145.2,146.0,14391.0
2025-04-10 15:20:00,146.08,146.62,145.27,145.47,27090.0,146.08,146.62,145.27,145.47,27090.0
2025-04-10 15:25:00,145.45,145.95,143.98,143.98,21389.0,145.45,145.95,143.98,143.98,21389.0
2025-04-10 15:30:00,144.12,145.06,143.94,144.3,21447.0,144.12,145.06,143.94,144.3,21447.0
2025-04-10 15:35:00,144.27,144.36,143.06,143.28,27935.0,144.27,144.36,143.06,143.28,27935.0
2025-04-10 15:40:00,143.3,143.57,142.22,142.38,48283.0,143.3,143.57,142.22,142.38,48283.0
2025-04-10 15:45:00,142.47,143.03,142.12,142.5,59149.0,142.47,143.03,142.12,142.5,59149.0
2025-04-10 15:50:00,142.62,143.68,142.48,142.89,93415.0,142.62,143.68,142.48,142.89,93415.0
2025-04-10 15:55:00,142.82,143.3,142.15,143.03,243391.0,142.82,143.3,142.15,143.03,243391.0
2025-04-11 09:30:00,144.89,146.05,140.64,141.59,18454.0,144.89,146.05,140.64,141.59,18454.0
2025-04-11 09:35:00,141.59,143.73,141.37,143.2,38858.0,141.59,143.73,141.37,143.2,38858.0
2025-04-11 09:40:00,142.0,143.08,141.22,142.37,13463.0,142.0,143.08,141.22,142.37,13463.0
2025-04-11 09:45:00,142.61,144.76,142.6,144.19,8036.0,142.61,144.76,142.6,144.19,8036.0
2025-04-11 09:50:00,144.21,144.21,142.62,142.9,18127.0,144.21,144.21,142.62,142.9,18127.0
2025-04-11 09:55:00,142.64,143.33,142.21,142.26,12450.0,142.64,143.33,142.21,142.26,12450.0
2025-04-11 10:00:00,142.12,142.72,141.95,142.61,8780.0,142.12,142.72,141.95,142.61,8780.0
2025-04-11 10:05:00,142.72,143.22,142.36,143.05,24970.0,142.72,143.22,142.36,143.05,24970.0
2025-04-11 10:10:00,143.18,143.52,142.62,143.25,18067.0,143.18,143.52,142.62,143.25,18067.0
2025-04-11 10:15:00,143.13,143.68,142.57,142.75,14072.0,143.13,143.68,142.57,142.75,14072.0
2025-04-11 10:20:00,142.68,142.83,142.22,142.82,11992.0,142.68,142.83,142.22,142.82,11992.0
2025-04-11 10:25:00,142.78,142.94,141.76,142.18,9669.0,142.78,142.94,141.76,142.18,9669.0
2025-04-11 10:30:00,142.0,143.03,141.97,142.83,67808.0,142.0,143.03,141.97,142.83,67808.0
2025-04-11 10:35:00,142.79,143.19,141.77,142.13,12188.0,142.79,143.19,141.77,142.13,12188.0
2025-04-11 10:40:00,141.98,142.77,141.7,142.77,20874.0,141.98,142.77,141.7,142.77,20874.0
2025-04-11 10:45:00,143.05,143.22,142.65,142.95,5811.0,143.05,143.22,142.65,142.95,5811.0
2025-04-11 10:50:00,142.95,142.95,142.14,142.22,6367.0,142.95,142.95,142.14,142.22,6367.0
2025-04-11 10:55:00,142.22,142.39,141.5,141.5,11337.0,142.22,142.39,141.5,141.5,11337.0
2025-04-11 11:00:00,141.63,143.02,141.63,142.23,15968.0,141.63,143.02,141.63,142.23,15968.0
2025-04-11 11:05:00,141.82,142.37,141.67,142.24,15748.0,141.82,142.37,141.67,142.24,15748.0
2025-04-11 11:10:00,142.2,142.43,141.81,141.82,5754.0,142.2,142.43,141.81,141.82,5754.0
2025-04-11 11:15:00,141.72,142.26,141.68,141.94,9823.0,141.72,142.26,141.68,141.94,9823.0
2025-04-11 11:20:00,141.92,142.07,141.55,141.8,12059.0,141.92,142.07,141.55,141.8,12059.0
2025-04-11 11:25:00,141.83,142.01,141.22,141.77,11188.0,141.83,142.01,141.22,141.77,11188.0
2025-04-11 11:30:00,141.76,141.95,141.21,141.26,21360.0,141.76,141.95,141.21,141.26,21360.0
2025-04-11 11:35:00,141.18,141.6,140.86,141.5,21006.0,141.18,141.6,140.86,141.5,21006.0
2025-04-11 11:40:00,141.54,141.56,141.19,141.51,7237.0,141.54,141.56,141.19,141.51,7237.0
2025-04-11 11:45:00,141.43,141.7,141.3,141.65,20066.0,141.43,141.7,141.3,141.65,20066.0
2025-04-11 11:50:00,141.65,141.82,141.2,141.72,10306.0,141.65,141.82,141.2,141.72,10306.0
2025-04-11 11:55:00,141.72,141.85,141.35,141.43,10400.0,141.72,141.85,141.35,141.43,10400.0
2025-04-11 12:00:00,141.44,141.54,141.3,141.43,10346.0,141.44,141.54,141.3,141.43,10346.0
2025-04-11 12:05:00,141.38,141.81,141.35,141.5,25273.0,141.38,141.81,141.35,141.5,25273.0
2025-04-11 12:10:00,141.59,142.25,141.58,142.02,10788.0,141.59,142.25,141.58,142.02,10788.0
2025-04-11 12:15:00,142.07,142.22,141.91,141.91,23845.0,142.07,142.22,141.91,141.91,23845.0
2025-04-11 12:20:00,141.99,142.0,141.54,141.54,10579.0,141.99,142.0,141.54,141.54,10579.0
2025-04-11 12:25:00,141.4,141.72,141.24,141.55,12033.0,141.4,141.72,141.24,141.55,12033.0
2025-04-11 12:30:00,141.55,142.25,141.55,141.97,22011.0,141.55,142.25,141.55,141.97,22011.0
2025-04-11 12:35:00,141.99,143.51,141.99,142.94,27677.0,141.99,143.51,141.99,142.94,27677.0
2025-04-11 12:40:00,142.91,143.39,142.83,143.06,3104.0,142.91,143.39,142.83,143.06,3104.0
2025-04-11 12:45:00,143.24,143.87,142.91,143.81,14974.0,143.24,143.87,142.91,143.81,14974.0
2025-04-11 12:50:00,143.81,143.9,143.24,143.78,8955.0,143.81,143.9,143.24,143.78,8955.0
2025-04-11 12:55:00,143.87,144.19,143.68,143.85,6598.0,143.87,144.19,143.68,143.85,6598.0
2025-04-11 13:00:00,143.81,144.61,143.54,144.5,6147.0,143.81,144.61,143.54,144.5,6147.0
2025-04-11 13:05:00,144.46,144.78,143.75,144.17,15917.0,144.46,144.78,143.75,144.17,15917.0
2025-04-11 13:10:00,144.18,144.49,143.96,144.22,18996.0,144.18,144.49,143.96,144.22,18996.0
2025-04-11 13:15:00,144.12,144.48,143.74,144.09,14223.0,144.12,144.48,143.74,144.09,14223.0
2025-04-11 13:20:00,144.09,144.3,143.7,143.74,24047.0,144.09,144.3,143.7,143.74,24047.0
2025-04-11 13:25:00,143.73,143.98,143.57,143.64,12940.0,143.73,143.98,143.57,143.64,12940.0
2025-04-11 13:30:00,143.75,143.99,143.6,143.99,8734.0,143.75,143.99,143.6,143.99,8734.0
2025-04-11 13:35:00,144.15,145.62,143.88,145.43,8453.0,144.15,145.62,143.88,145.43,8453.0
2025-04-11 13:40:00,145.55,146.61,145.31,146.31,23772.0,145.55,146.61,145.31,146.31,23772.0
2025-04-11 13:45:00,146.29,146.29,145.56,145.83,10615.0,146.29,146.29,145.56,145.83,10615.0
2025-04-11 13:50:00,145.65,146.91,145.65,146.69,18103.0,145.65,146.91,145.65,146.69,18103.0
2025-04-11 13:55:00,146.88,146.88,146.16,146.46,8472.0,146.88,146.88,146.16,146.46,8472.0
2025-04-11 14:00:00,146.18,146.48,145.65,145.86,24406.0,146.18,146.48,145.65,145.86,24406.0
2025-04-11 14:05:00,145.86,145.86,145.36,145.82,5479.0,145.86,145.86,145.36,145.82,5479.0
2025-04-11 14:10:00,145.52,145.86,145.39,145.45,8103.0,145.52,145.86,145.39,145.45,8103.0
2025-04-11 14:15:00,145.46,145.77,145.11,145.27,5287.0,145.46,145.77,145.11,145.27,5287.0
2025-04-11 14:20:00,145.28,145.55,145.05,145.34,7753.0,145.28,145.55,145.05,145.34,7753.0
2025-04-11 14:25:00,145.19,145.25,144.75,145.06,13972.0,145.19,145.25,144.75,145.06,13972.0
2025-04-11 14:30:00,145.14,145.68,145.11,145.44,6572.0,145.14,145.68,145.11,145.44,6572.0
2025-04-11 14:35:00,145.29,145.71,145.25,145.58,4399.0,145.29,145.71,145.25,145.58,4399.0
2025-04-11 14:40:00,145.69,145.98,145.63,145.96,3534.0,145.69,145.98,145.63,145.96,3534.0
2025-04-11 14:45:00,145.97,146.11,145.54,145.6,10150.0,145.97,146.11,145.54,145.6,10150.0
2025-04-11 14:50:00,145.77,145.81,145.34,145.81,10707.0,145.77,145.81,145.34,145.81,10707.0
2025-04-11 14:55:00,145.81,145.84,145.12,145.13,6822.0,145.81,145.84,145.12,145.13,6822.0
2025-04-11 15:00:00,145.25,145.9,145.12,145.81,6562.0,145.25,145.9,145.12,145.81,6562.0
2025-04-11 15:05:00,145.92,145.98,145.51,145.96,13805.0,145.92,145.98,145.51,145.96,13805.0
2025-04-11 15:10:00,145.97,146.28,145.79,145.95,10295.0,145.97,146.28,145.79,145.95,10295.0
2025-04-11 15:15:00,146.01,146.09,145.44,146.0,10995.0,146.01,146.09,145.44,146.0,10995.0
2025-04-11 15:20:00,146.02,146.41,145.61,146.13,16009.0,146.02,146.41,145.61,146.13,16009.0
2025-04-11 15:25:00,146.14,146.39,145.8,145.8,31712.0,146.14,146.39,145.8,145.8,31712.0
2025-04-11 15:30:00,145.75,146.26,145.49,146.25,37319.0,145.75,146.26,145.49,146.25,37319.0
2025-04-11 15:35:00,146.1,146.43,145.85,146.43,23231.0,146.1,146.43,145.85,146.43,23231.0
2025-04-11 15:40:00,146.43,146.6,145.82,146.24,27079.0,146.43,146.6,145.82,146.24,27079.0
2025-04-11 15:45:00,146.23,146.36,145.67,146.06,24661.0,146.23,146.36,145.67,146.06,24661.0
2025-04-11 15:50:00,146.04,146.33,145.21,145.8,85572.0,146.04,146.33,145.21,145.8,85572.0
2025-04-11 15:55:00,145.93,146.04,145.25,145.44,137403.0,145.93,146.04,145.25,145.44,137403.0
2025-04-14 09:30:00,149.28,149.28,147.12,147.6,19500.0,149.28,149.28,147.12,147.6,19500.0
2025-04-14 09:35:00,148.44,149.57,146.8,148.79,10099.0,148.44,149.57,146.8,148.79,10099.0
2025-04-14 09:40:00,148.03,148.74,147.48,148.61,13452.0,148.03,148.74,147.48,148.61,13452.0
2025-04-14 09:45:00,148.98,148.98,147.5,148.54,7248.0,148.98,148.98,147.5,148.54,7248.0
2025-04-14 09:50:00,148.57,148.73,147.91,148.39,6871.0,148.57,148.73,147.91,148.39,6871.0
2025-04-14 09:55:00,148.47,148.47,147.34,147.53,13445.0,148.47,148.47,147.34,147.53,13445.0
2025-04-14 10:00:00,147.54,147.92,147.34,147.64,16472.0,147.54,147.92,147.34,147.64,16472.0
2025-04-14 10:05:00,147.92,147.92,146.98,147.06,12224.0,147.92,147.92,146.98,147.06,12224.0
2025-04-14 10:10:00,147.07,147.63,146.95,147.52,12301.0,147.07,147.63,146.95,147.52,12301.0
2025-04-14 10:15:00,147.42,147.42,146.89,147.3,6652.0,147.42,147.42,146.89,147.3,6652.0
2025-04-14 10:20:00,147.4,147.84,147.27,147.33,12119.0,147.4,147.84,147.27,147.33,12119.0
2025-04-14 10:25:00,147.33,148.0,147.27,147.99,40999.0,147.33,148.0,147.27,147.99,40999.0
2025-04-14 10:30:00,148.0,148.4,147.82,147.82,11645.0,148.0,148.4,147.82,147.82,11645.0
2025-04-14 10:35:00,147.8,148.11,147.61,147.92,16894.0,147.8,148.11,147.61,147.92,16894.0
2025-04-14 10:40:00,147.81,148.48,147.72,148.27,13255.0,147.81,148.48,147.72,148.27,13255.0
2025-04-14 10:45:00,148.45,149.15,148.45,148.94,10519.0,148.45,149.15,148.45,148.94,10519.0
2025-04-14 10:50:00,149.03,149.69,148.91,149.69,53454.0,149.03,149.69,148.91,149.69,53454.0
2025-04-14 10:55:00,149.68,150.23,149.36,150.16,31034.0,149.68,150.23,149.36,150.16,31034.0
2025-04-14 11:00:00,149.91,150.18,149.74,149.97,8133.0,149.91,150.18,149.74,149.97,8133.0
2025-04-14 11:05:00,149.84,150.78,149.71,150.52,17095.0,149.84,150.78,149.71,150.52,17095.0
2025-04-14 11:10:00,150.54,150.89,150.38,150.66,7423.0,150.54,150.89,150.38,150.66,7423.0
2025-04-14 11:15:00,150.7,151.0,150.27,150.64,17807.0,150.7,151.0,150.27,150.64,17807.0
2025-04-14 11:20:00,150.53,150.8,150.32,150.6,9723.0,150.53,150.8,150.32,150.6,9723.0
2025-04-14 11:25:00,150.56,150.65,150.05,150.13,20845.0,150.56,150.65,150.05,150.13,20845.0
2025-04-14 11:30:00,150.09,150.5,149.82,149.82,33075.0,150.09,150.5,149.82,149.82,33075.0
2025-04-14 11:35:00,149.93,150.07,149.3,149.52,11735.0,149.93,150.07,149.3,149.52,11735.0
2025-04-14 11:40:00,149.41,149.68,149.2,149.3,8839.0,149.41,149.68,149.2,149.3,8839.0
2025-04-14 11:45:00,149.22,149.25,148.68,149.15,12740.0,149.22,149.25,148.68,149.15,12740.0
2025-04-14 11:50:00,148.9,149.02,148.45,148.69,7054.0,148.9,149.02,148.45,148.69,7054.0
2025-04-14 11:55:00,148.69,149.17,148.57,148.57,5310.0,148.69,149.17,148.57,148.57,5310.0
2025-04-14 12:00:00,148.56,149.07,148.51,148.83,10195.0,148.56,149.07,148.51,148.83,10195.0
2025-04-14 12:05:00,148.89,149.0,148.5,148.5,3730.0,148.89,149.0,148.5,148.5,3730.0
2025-04-14 12:10:00,148.49,148.58,147.82,148.45,13508.0,148.49,148.58,147.82,148.45,13508.0
2025-04-14 12:15:00,148.44,148.82,148.44,148.72,4828.0,148.44,148.82,148.44,148.72,4828.0
2025-04-14 12:20:00,148.76,149.1,148.75,148.93,8410.0,148.76,149.1,148.75,148.93,8410.0
2025-04-14 12:25:00,148.75,148.75,148.33,148.49,4672.0,148.75,148.75,148.33,148.49,4672.0
2025-04-14 12:30:00,148.45,149.1,148.45,149.0,8323.0,148.45,149.1,148.45,149.0,8323.0
2025-04-14 12:35:00,149.11,149.12,148.89,148.91,5043.0,149.11,149.12,148.89,148.91,5043.0
2025-04-14 12:40:00,148.94,149.21,148.88,149.13,6501.0,148.94,149.21,148.88,149.13,6501.0
2025-04-14 12:45:00,149.23,149.23,148.82,148.82,6205.0,149.23,149.23,148.82,148.82,6205.0
2025-04-14 12:50:00,148.81,148.87,148.41,148.78,10549.0,148.81,148.87,148.41,148.78,10549.0
2025-04-14 12:55:00,148.86,148.86,148.6,148.6,4699.0,148.86,148.86,148.6,148.6,4699.0
2025-04-14 13:00:00,148.72,149.87,148.45,148.54,21638.0,148.72,149.87,148.45,148.54,21638.0
2025-04-14 13:05:00,148.54,148.76,148.27,148.46,8604.0,148.54,148.76,148.27,148.46,8604.0
2025-04-14 13:10:00,148.65,148.84,148.41,148.48,7145.0,148.65,148.84,148.41,148.48,7145.0
2025-04-14 13:15:00,148.4,148.62,148.16,148.6,14915.0,148.4,148.62,148.16,148.6,14915.0
2025-04-14 13:20:00,148.53,148.76,148.49,148.65,6783.0,148.53,148.76,148.49,148.65,6783.0
2025-04-14 13:25:00,148.63,148.75,148.43,148.59,18115.0,148.63,148.75,148.43,148.59,18115.0
2025-04-14 13:30:00,148.61,149.3,148.5,148.7,41667.0,148.61,149.3,148.5,148.7,41667.0
2025-04-14 13:35:00,148.74,149.18,148.74,149.12,24347.0,148.74,149.18,148.74,149.12,24347.0
2025-04-14 13:40:00,149.03,149.28,148.77,148.87,7767.0,149.03,149.28,148.77,148.87,7767.0
2025-04-14 13:45:00,148.87,148.98,148.67,148.88,12966.0,148.87,148.98,148.67,148.88,12966.0
2025-04-14 13:50:00,148.97,149.48,148.8,149.09,43033.0,148.97,149.48,148.8,149.09,43033.0
2025-04-14 13:55:00,149.07,149.78,148.87,149.51,38045.0,149.07,149.78,148.87,149.51,38045.0
2025-04-14 14:00:00,149.56,149.7,149.41,149.56,12481.0,149.56,149.7,149.41,149.56,12481.0
2025-04-14 14:05:00,149.56,149.79,149.37,149.64,17433.0,149.56,149.79,149.37,149.64,17433.0
2025-04-14 14:10:00,149.52,149.59,149.18,149.36,8460.0,149.52,149.59,149.18,149.36,8460.0
2025-04-14 14:15:00,149.29,149.66,149.29,149.66,4133.0,149.29,149.66,149.29,149.66,4133.0
2025-04-14 14:20:00,149.67,150.08,149.55,150.08,16098.0,149.67,150.08,149.55,150.08,16098.0
2025-04-14 14:25:00,150.1,150.13,149.8,149.85,8652.0,150.1,150.13,149.8,149.85,8652.0
2025-04-14 14:30:00,149.96,150.11,149.84,150.06,20126.0,149.96,150.11,149.84,150.06,20126.0
2025-04-14 14:35:00,150.11,150.25,149.83,150.2,19038.0,150.11,150.25,149.83,150.2,19038.0
2025-04-14 14:40:00,150.21,150.5,150.17,150.48,9394.0,150.21,150.5,150.17,150.48,9394.0
2025-04-14 14:45:00,150.39,150.54,150.22,150.49,11327.0,150.39,150.54,150.22,150.49,11327.0
2025-04-14 14:50:00,150.46,150.55,150.21,150.44,6387.0,150.46,150.55,150.21,150.44,6387.0
2025-04-14 14:55:00,150.35,150.61,150.24,150.49,12579.0,150.35,150.61,150.24,150.49,12579.0
2025-04-14 15:00:00,150.53,150.93,150.53,150.81,17057.0,150.53,150.93,150.53,150.81,17057.0
2025-04-14 15:05:00,150.74,151.0,150.63,150.86,13599.0,150.74,151.0,150.63,150.86,13599.0
2025-04-14 15:10:00,150.75,150.96,150.55,150.96,8782.0,150.75,150.96,150.55,150.96,8782.0
2025-04-14 15:15:00,150.94,151.31,150.91,151.21,16624.0,150.94,151.31,150.91,151.21,16624.0
2025-04-14 15:20:00,151.25,151.37,151.0,151.09,12600.0,151.25,151.37,151.0,151.09,12600.0
2025-04-14 15:25:00,151.06,151.14,150.78,150.95,17748.0,151.06,151.14,150.78,150.95,17748.0
2025-04-14 15:30:00,150.91,151.32,150.83,151.17,12640.0,150.91,151.32,150.83,151.17,12640.0
2025-04-14 15:35:00,151.17,151.22,150.9,151.16,16057.0,151.17,151.22,150.9,151.16,16057.0
2025-04-14 15:40:00,151.16,151.8,151.04,151.46,28872.0,151.16,151.8,151.04,151.46,28872.0
2025-04-14 15:45:00,151.57,151.65,151.14,151.37,28529.0,151.57,151.65,151.14,151.37,28529.0
2025-04-14 15:50:00,151.22,151.49,150.85,151.15,40871.0,151.22,151.49,150.85,151.15,40871.0
2025-04-14 15:55:00,151.1,151.29,150.67,150.95,122555.0,151.1,151.29,150.67,150.95,122555.0
2025-04-15 09:30:00,150.22,151.82,149.98,151.31,12980.0,150.22,151.82,149.98,151.31,12980.0
2025-04-15 09:35:00,152.48,152.48,150.6,152.08,2147.0,152.48,152.48,150.6,152.08,2147.0
2025-04-15 09:40:00,151.75,151.87,151.3,151.37,1879.0,151.75,151.87,151.3,151.37,1879.0
2025-04-15 09:45:00,151.33,151.33,150.7,151.0,1332.0,151.33,151.33,150.7,151.0,1332.0
2025-04-15 09:50:00,151.14,151.62,150.91,151.05,2900.0,151.14,151.62,150.91,151.05,2900.0
2025-04-15 09:55:00,151.05,151.13,150.38,150.59,3034.0,151.05,151.13,150.38,150.59,3034.0
2025-04-15 10:00:00,150.96,151.54,150.89,151.18,3152.0,150.96,151.54,150.89,151.18,3152.0
2025-04-15 10:05:00,150.97,151.25,150.94,150.95,2542.0,150.97,151.25,150.94,150.95,2542.0
2025-04-15 10:10:00,151.06,151.43,150.79,150.98,16819.0,151.06,151.43,150.79,150.98,16819.0
2025-04-15 10:15:00,150.91,151.04,150.33,150.33,6480.0,150.91,151.04,150.33,150.33,6480.0
2025-04-15 10:20:00,150.27,150.82,149.97,150.04,8625.0,150.27,150.82,149.97,150.04,8625.0
2025-04-15 10:25:00,150.26,150.26,149.49,149.6,7912.0,150.26,150.26,149.49,149.6,7912.0
2025-04-15 10:30:00,149.66,150.04,149.34,149.4,2299.0,149.66,150.04,149.34,149.4,2299.0
2025-04-15 10:35:00,149.32,149.46,149.01,149.35,4164.0,149.32,149.46,149.01,149.35,4164.0
2025-04-15 10:40:00,149.1,149.69,149.09,149.69,3853.0,149.1,149.69,149.09,149.69,3853.0
2025-04-15 10:45:00,149.77,149.77,149.13,149.76,3729.0,149.77,149.77,149.13,149.76,3729.0
2025-04-15 10:50:00,149.5,150.0,149.49,149.92,2657.0,149.5,150.0,149.49,149.92,2657.0
2025-04-15 10:55:00,149.92,150.12,149.78,149.89,4224.0,149.92,150.12,149.78,149.89,4224.0
2025-04-15 11:00:00,150.13,150.14,149.91,150.04,12190.0,150.13,150.14,149.91,150.04,12190.0
2025-04-15 11:05:00,150.22,150.22,149.66,149.84,21991.0,150.22,150.22,149.66,149.84,21991.0
2025-04-15 11:10:00,149.82,150.52,149.81,150.31,5640.0,149.82,150.52,149.81,150.31,5640.0
2025-04-15 11:15:00,150.17,150.55,150.15,150.4,7768.0,150.17,150.55,150.15,150.4,7768.0
2025-04-15 11:20:00,150.54,150.54,150.17,150.35,3584.0,150.54,150.54,150.17,150.35,3584.0
2025-04-15 11:25:00,150.24,150.51,149.76,149.76,7111.0,150.24,150.51,149.76,149.76,7111.0
2025-04-15 11:30:00,149.88,150.36,149.87,150.15,3976.0,149.88,150.36,149.87,150.15,3976.0
2025-04-15 11:35:00,150.04,150.26,149.8,150.08,6611.0,150.04,150.26,149.8,150.08,6611.0
2025-04-15 11:40:00,150.11,150.12,149.76,149.9,4639.0,150.11,150.12,149.76,149.9,4639.0
2025-04-15 11:45:00,149.93,150.05,149.51,149.56,4447.0,149.93,150.05,149.51,149.56,4447.0
2025-04-15 11:50:00,149.57,149.79,149.53,149.64,1507.0,149.57,149.79,149.53,149.64,1507.0
2025-04-15 11:55:00,149.62,149.7,149.41,149.62,2200.0,149.62,149.7,149.41,149.62,2200.0
2025-04-15 12:00:00,149.78,150.06,149.75,149.78,3200.0,149.78,150.06,149.75,149.78,3200.0
2025-04-15 12:05:00,149.68,149.7,149.37,149.43,1660.0,149.68,149.7,149.37,149.43,1660.0
2025-04-15 12:10:00,149.43,149.52,149.11,149.2,2295.0,149.43,149.52,149.11,149.2,2295.0
2025-04-15 12:15:00,149.2,149.32,149.2,149.24,1850.0,149.2,149.32,149.2,149.24,1850.0
2025-04-15 12:20:00,149.24,149.51,149.09,149.43,1728.0,149.24,149.51,149.09,149.43,1728.0
2025-04-15 12:25:00,149.56,149.64,149.11,149.22,3035.0,149.56,149.64,149.11,149.22,3035.0
2025-04-15 12:30:00,149.22,149.48,149.04,149.48,1596.0,149.22,149.48,149.04,149.48,1596.0
2025-04-15 12:35:00,149.22,149.22,148.78,148.78,1329.0,149.22,149.22,148.78,148.78,1329.0
2025-04-15 12:40:00,148.72,148.83,148.38,148.83,12694.0,148.72,148.83,148.38,148.83,12694.0
2025-04-15 12:45:00,148.8,149.16,148.8,149.16,2618.0,148.8,149.16,148.8,149.16,2618.0
2025-04-15 12:50:00,149.07,149.12,148.95,149.0,2538.0,149.07,149.12,148.95,149.0,2538.0
2025-04-15 12:55:00,148.94,149.11,148.83,149.1,15420.0,148.94,149.11,148.83,149.1,15420.0
2025-04-15 13:00:00,148.95,149.17,148.95,149.17,2000.0,148.95,149.17,148.95,149.17,2000.0
2025-04-15 13:05:00,149.33,149.46,149.0,149.0,2098.0,149.33,149.46,149.0,149.0,2098.0
2025-04-15 13:10:00,148.89,149.24,148.84,149.06,3719.0,148.89,149.24,148.84,149.06,3719.0
2025-04-15 13:15:00,148.98,149.07,148.66,149.01,10126.0,148.98,149.07,148.66,149.01,10126.0
2025-04-15 13:20:00,149.03,149.23,148.8,148.93,12029.0,149.03,149.23,148.8,148.93,12029.0
2025-04-15 13:25:00,148.92,148.99,148.65,148.69,7313.0,148.92,148.99,148.65,148.69,7313.0
2025-04-15 13:30:00,148.83,149.13,148.82,149.13,1800.0,148.83,149.13,148.82,149.13,1800.0
2025-04-15 13:35:00,149.13,149.54,148.87,149.42,4961.0,149.13,149.54,148.87,149.42,4961.0
2025-04-15 13:40:00,149.41,149.55,149.27,149.27,3376.0,149.41,149.55,149.27,149.27,3376.0
2025-04-15 13:45:00,149.26,149.29,149.16,149.28,3567.0,149.26,149.29,149.16,149.28,3567.0
2025-04-15 13:50:00,149.39,149.39,148.88,149.0,8212.0,149.39,149.39,148.88,149.0,8212.0
2025-04-15 13:55:00,149.0,149.19,149.0,149.09,1909.0,149.0,149.19,149.0,149.09,1909.0
2025-04-15 14:00:00,149.07,149.23,148.67,148.72,12278.0,149.07,149.23,148.67,148.72,12278.0
2025-04-15 14:05:00,148.65,148.91,148.53,148.91,5040.0,148.65,148.91,148.53,148.91,5040.0
2025-04-15 14:10:00,148.83,149.07,148.78,148.98,9123.0,148.83,149.07,148.78,148.98,9123.0
2025-04-15 14:15:00,149.09,149.09,148.64,148.64,12410.0,149.09,149.09,148.64,148.64,12410.0
2025-04-15 14:20:00,148.61,148.81,148.47,148.81,2953.0,148.61,148.81,148.47,148.81,2953.0
2025-04-15 14:25:00,148.94,149.03,148.67,148.88,8900.0,148.94,149.03,148.67,148.88,8900.0
2025-04-15 14:30:00,148.88,149.29,148.73,149.25,9519.0,148.88,149.29,148.73,149.25,9519.0
2025-04-15 14:35:00,149.31,149.78,149.22,149.7,7173.0,149.31,149.78,149.22,149.7,7173.0
2025-04-15 14:40:00,149.75,149.84,149.44,149.84,7541.0,149.75,149.84,149.44,149.84,7541.0
2025-04-15 14:45:00,149.75,149.9,149.5,149.68,3832.0,149.75,149.9,149.5,149.68,3832.0
2025-04-15 14:50:00,149.74,149.75,149.32,149.44,4696.0,149.74,149.75,149.32,149.44,4696.0
2025-04-15 14:55:00,149.44,149.64,149.44,149.52,3820.0,149.44,149.64,149.44,149.52,3820.0
2025-04-15 15:00:00,149.65,149.65,149.35,149.44,2453.0,149.65,149.65,149.35,149.44,2453.0
2025-04-15 15:05:00,149.45,149.54,149.31,149.52,4780.0,149.45,149.54,149.31,149.52,4780.0
2025-04-15 15:10:00,149.5,149.73,149.42,149.53,12090.0,149.5,149.73,149.42,149.53,12090.0
2025-04-15 15:15:00,149.52,149.74,149.47,149.71,5093.0,149.52,149.74,149.47,149.71,5093.0
2025-04-15 15:20:00,149.71,149.71,149.43,149.44,10597.0,149.71,149.71,149.43,149.44,10597.0
2025-04-15 15:25:00,149.44,149.5,149.01,149.24,15420.0,149.44,149.5,149.01,149.24,15420.0
2025-04-15 15:30:00,149.25,149.45,149.01,149.11,18612.0,149.25,149.45,149.01,149.11,18612.0
2025-04-15 15:35:00,148.95,149.2,148.89,149.08,15026.0,148.95,149.2,148.89,149.08,15026.0
2025-04-15 15:40:00,149.17,149.22,149.01,149.13,18999.0,149.17,149.22,149.01,149.13,18999.0
2025-04-15 15:45:00,149.12,149.39,148.98,149.32,21021.0,149.12,149.39,148.98,149.32,21021.0
2025-04-15 15:50:00,149.45,149.66,149.12,149.44,27475.0,149.45,149.66,149.12,149.44,27475.0
2025-04-15 15:55:00,149.42,149.44,149.03,149.1,73561.0,149.42,149.44,149.03,149.1,73561.0
2025-04-16 09:30:00,149.55,150.61,149.09,150.01,10293.0,149.55,150.61,149.09,150.01,10293.0
2025-04-16 09:35:00,150.67,150.67,149.26,150.03,500.0,150.67,150.67,149.26,150.03,500.0
2025-04-16 09:40:00,150.03,150.04,148.61,148.61,13128.0,150.03,150.04,148.61,148.61,13128.0
2025-04-16 09:45:00,148.38,149.75,148.25,149.75,7891.0,148.38,149.75,148.25,149.75,7891.0
2025-04-16 09:50:00,149.3,149.52,148.81,149.02,12694.0,149.3,149.52,148.81,149.02,12694.0
2025-04-16 09:55:00,148.68,149.66,148.68,149.21,15245.0,148.68,149.66,148.68,149.21,15245.0
2025-04-16 10:00:00,149.17,149.84,149.16,149.84,7742.0,149.17,149.84,149.16,149.84,7742.0
2025-04-16 10:05:00,149.84,150.84,149.64,149.69,27871.0,149.84,150.84,149.64,149.69,27871.0
2025-04-16 10:10:00,149.74,150.13,149.35,149.35,6427.0,149.74,150.13,149.35,149.35,6427.0
2025-04-16 10:15:00,149.28,149.53,148.75,149.32,6811.0,149.28,149.53,148.75,149.32,6811.0
2025-04-16 10:20:00,149.31,149.31,148.8,149.0,7012.0,149.31,149.31,148.8,149.0,7012.0
2025-04-16 10:25:00,149.32,149.56,149.04,149.56,2711.0,149.32,149.56,149.04,149.56,2711.0
2025-04-16 10:30:00,149.33,149.85,149.17,149.35,8935.0,149.33,149.85,149.17,149.35,8935.0
2025-04-16 10:35:00,149.36,149.55,149.31,149.42,9604.0,149.36,149.55,149.31,149.42,9604.0
2025-04-16 10:40:00,149.55,150.0,149.48,149.99,7489.0,149.55,150.0,149.48,149.99,7489.0
2025-04-16 10:45:00,149.87,149.98,149.63,149.9,14448.0,149.87,149.98,149.63,149.9,14448.0
2025-04-16 10:50:00,149.81,150.15,149.66,149.8,2456.0,149.81,150.15,149.66,149.8,2456.0
2025-04-16 10:55:00,149.87,150.1,149.86,150.09,3934.0,149.87,150.1,149.86,150.09,3934.0
2025-04-16 11:00:00,150.07,150.34,149.79,149.79,5545.0,150.07,150.34,149.79,149.79,5545.0
2025-04-16 11:05:00,149.85,150.18,149.82,150.18,1614.0,149.85,150.18,149.82,150.18,1614.0
2025-04-16 11:10:00,150.19,150.55,150.11,150.23,3614.0,150.19,150.55,150.11,150.23,3614.0
2025-04-16 11:15:00,150.49,150.51,150.22,150.47,3066.0,150.49,150.51,150.22,150.47,3066.0
2025-04-16 11:20:00,150.55,151.48,150.55,151.47,10648.0,150.55,151.48,150.55,151.47,10648.0
2025-04-16 11:25:00,151.34,151.49,151.1,151.34,4152.0,151.34,151.49,151.1,151.34,4152.0
2025-04-16 11:30:00,151.43,151.43,151.06,151.28,11750.0,151.43,151.43,151.06,151.28,11750.0
2025-04-16 11:35:00,151.17,151.28,150.76,150.84,8280.0,151.17,151.28,150.76,150.84,8280.0
2025-04-16 11:40:00,150.84,151.05,150.57,150.58,4893.0,150.84,151.05,150.57,150.58,4893.0
2025-04-16 11:45:00,150.8,150.8,150.43,150.5,3304.0,150.8,150.8,150.43,150.5,3304.0
2025-04-16 11:50:00,150.59,150.6,150.3,150.31,2270.0,150.59,150.6,150.3,150.31,2270.0
2025-04-16 11:55:00,150.2,150.43,149.92,149.97,4840.0,150.2,150.43,149.92,149.97,4840.0
2025-04-16 12:00:00,150.09,150.25,150.0,150.25,3071.0,150.09,150.25,150.0,150.25,3071.0
2025-04-16 12:05:00,150.12,150.35,149.99,150.35,1419.0,150.12,150.35,149.99,150.35,1419.0
2025-04-16 12:10:00,150.22,150.36,150.11,150.3,2237.0,150.22,150.36,150.11,150.3,2237.0
2025-04-16 12:15:00,150.26,150.29,150.0,150.16,3822.0,150.26,150.29,150.0,150.16,3822.0
2025-04-16 12:20:00,150.07,150.35,150.06,150.19,2556.0,150.07,150.35,150.06,150.19,2556.0
2025-04-16 12:25:00,150.3,150.48,150.22,150.22,6720.0,150.3,150.48,150.22,150.22,6720.0
2025-04-16 12:30:00,150.2,150.42,150.2,150.4,1427.0,150.2,150.42,150.2,150.4,1427.0
2025-04-16 12:35:00,150.31,150.4,149.84,149.93,4637.0,150.31,150.4,149.84,149.93,4637.0
2025-04-16 12:40:00,149.89,150.24,149.89,150.24,3056.0,149.89,150.24,149.89,150.24,3056.0
2025-04-16 12:45:00,150.2,150.27,150.08,150.25,17073.0,150.2,150.27,150.08,150.25,17073.0
2025-04-16 12:50:00,150.22,150.33,150.13,150.32,4714.0,150.22,150.33,150.13,150.32,4714.0
2025-04-16 12:55:00,150.32,150.48,150.2,150.27,4395.0,150.32,150.48,150.2,150.27,4395.0
2025-04-16 13:00:00,150.27,150.5,150.1,150.33,5116.0,150.27,150.5,150.1,150.33,5116.0
2025-04-16 13:05:00,150.3,150.57,150.19,150.34,3973.0,150.3,150.57,150.19,150.34,3973.0
2025-04-16 13:10:00,150.16,150.56,150.16,150.43,3620.0,150.16,150.56,150.16,150.43,3620.0
2025-04-16 13:15:00,150.35,150.73,150.34,150.73,1422.0,150.35,150.73,150.34,150.73,1422.0
2025-04-16 13:20:00,150.67,150.87,150.43,150.43,10021.0,150.67,150.87,150.43,150.43,10021.0
2025-04-16 13:25:00,150.47,150.65,150.42,150.65,2083.0,150.47,150.65,150.42,150.65,2083.0
2025-04-16 13:30:00,150.46,150.49,150.0,150.0,6063.0,150.46,150.49,150.0,150.0,6063.0
2025-04-16 13:35:00,150.02,150.04,149.6,149.6,2749.0,150.02,150.04,149.6,149.6,2749.0
2025-04-16 13:40:00,149.33,149.5,149.18,149.35,2673.0,149.33,149.5,149.18,149.35,2673.0
2025-04-16 13:45:00,149.26,149.31,148.95,148.95,4023.0,149.26,149.31,148.95,148.95,4023.0
2025-04-16 13:50:00,148.94,149.18,148.73,148.94,7678.0,148.94,149.18,148.73,148.94,7678.0
2025-04-16 13:55:00,148.89,148.94,148.64,148.7,5793.0,148.89,148.94,148.64,148.7,5793.0
2025-04-16 14:00:00,148.86,149.07,148.54,148.86,11712.0,148.86,149.07,148.54,148.86,11712.0
2025-04-16 14:05:00,148.98,149.14,148.77,149.09,4394.0,148.98,149.14,148.77,149.09,4394.0
2025-04-16 14:10:00,149.19,149.47,149.12,149.36,7303.0,149.19,149.47,149.12,149.36,7303.0
2025-04-16 14:15:00,149.46,149.46,149.02,149.27,5904.0,149.46,149.46,149.02,149.27,5904.0
2025-04-16 14:20:00,149.19,149.58,149.18,149.58,3609.0,149.19,149.58,149.18,149.58,3609.0
2025-04-16 14:25:00,149.51,149.75,149.38,149.49,3953.0,149.51,149.75,149.38,149.49,3953.0
2025-04-16 14:30:00,149.45,149.52,149.09,149.31,6391.0,149.45,149.52,149.09,149.31,6391.0
2025-04-16 14:35:00,149.17,149.24,148.93,148.97,4232.0,149.17,149.24,148.93,148.97,4232.0
2025-04-16 14:40:00,148.97,148.97,148.56,148.73,5468.0,148.97,148.97,148.56,148.73,5468.0
2025-04-16 14:45:00,148.76,148.8,148.68,148.74,3465.0,148.76,148.8,148.68,148.74,3465.0
2025-04-16 14:50:00,148.74,148.77,148.56,148.69,6347.0,148.74,148.77,148.56,148.69,6347.0
2025-04-16 14:55:00,148.61,148.76,148.26,148.26,10336.0,148.61,148.76,148.26,148.26,10336.0
2025-04-16 15:00:00,148.35,148.62,148.23,148.23,7386.0,148.35,148.62,148.23,148.23,7386.0
2025-04-16 15:05:00,148.25,148.35,147.96,148.03,10003.0,148.25,148.35,147.96,148.03,10003.0
2025-04-16 15:10:00,148.03,148.19,147.72,148.13,17916.0,148.03,148.19,147.72,148.13,17916.0
2025-04-16 15:15:00,148.06,148.33,147.71,147.71,7386.0,148.06,148.33,147.71,147.71,7386.0
2025-04-16 15:20:00,147.77,147.78,147.57,147.59,4958.0,147.77,147.78,147.57,147.59,4958.0
2025-04-16 15:25:00,147.61,147.95,147.52,147.65,8930.0,147.61,147.95,147.52,147.65,8930.0
2025-04-16 15:30:00,147.77,148.27,147.77,148.09,9110.0,147.77,148.27,147.77,148.09,9110.0
2025-04-16 15:35:00,148.0,148.08,147.79,147.98,8286.0,148.0,148.08,147.79,147.98,8286.0
2025-04-16 15:40:00,148.09,148.27,147.79,148.09,10908.0,148.09,148.27,147.79,148.09,10908.0
2025-04-16 15:45:00,148.08,148.49,148.03,148.49,12824.0,148.08,148.49,148.03,148.49,12824.0
2025-04-16 15:50:00,148.54,148.96,148.11,148.72,22805.0,148.54,148.96,148.11,148.72,22805.0
2025-04-16 15:55:00,148.65,148.89,148.34,148.38,96473.0,148.65,148.89,148.34,148.38,96473.0
2025-04-17 09:30:00,149.33,149.38,146.2,146.77,65819.0,149.33,149.38,146.2,146.77,65819.0
2025-04-17 09:35:00,146.47,146.76,144.6,145.12,21564.0,146.47,146.76,144.6,145.12,21564.0
2025-04-17 09:40:00,144.82,145.83,144.36,145.58,6595.0,144.82,145.83,144.36,145.58,6595.0
2025-04-17 09:45:00,145.52,146.18,145.23,146.07,3510.0,145.52,146.18,145.23,146.07,3510.0
2025-04-17 09:50:00,146.16,146.16,144.94,144.97,16342.0,146.16,146.16,144.94,144.97,16342.0
2025-04-17 09:55:00,145.02,145.74,144.73,145.31,8864.0,145.02,145.74,144.73,145.31,8864.0
2025-04-17 10:00:00,145.56,145.91,145.22,145.52,33868.0,145.56,145.91,145.22,145.52,33868.0
2025-04-17 10:05:00,145.55,146.11,145.54,145.6,12515.0,145.55,146.11,145.54,145.6,12515.0
2025-04-17 10:10:00,145.72,146.29,145.54,145.54,5003.0,145.72,146.29,145.54,145.54,5003.0
2025-04-17 10:15:00,145.76,146.03,145.54,145.9,17058.0,145.76,146.03,145.54,145.9,17058.0
2025-04-17 10:20:00,145.83,145.88,145.38,145.53,9677.0,145.83,145.88,145.38,145.53,9677.0
2025-04-17 10:25:00,145.53,146.11,145.53,145.62,2872.0,145.53,146.11,145.53,145.62,2872.0
2025-04-17 10:30:00,145.65,145.65,145.24,145.24,6951.0,145.65,145.65,145.24,145.24,6951.0
2025-04-17 10:35:00,145.24,145.25,144.72,144.89,3586.0,145.24,145.25,144.72,144.89,3586.0
2025-04-17 10:40:00,144.8,145.57,144.74,145.57,12256.0,144.8,145.57,144.74,145.57,12256.0
2025-04-17 10:45:00,145.32,145.54,145.25,145.37,2214.0,145.32,145.54,145.25,145.37,2214.0
2025-04-17 10:50:00,145.47,145.61,145.27,145.27,10264.0,145.47,145.61,145.27,145.27,10264.0
2025-04-17 10:55:00,145.26,145.49,145.1,145.11,4731.0,145.26,145.49,145.1,145.11,4731.0
2025-04-17 11:00:00,145.4,145.51,144.96,145.06,6484.0,145.4,145.51,144.96,145.06,6484.0
2025-04-17 11:05:00,145.09,145.75,145.08,145.42,9362.0,145.09,145.75,145.08,145.42,9362.0
2025-04-17 11:10:00,145.36,145.97,145.36,145.84,12910.0,145.36,145.97,145.36,145.84,12910.0
2025-04-17 11:15:00,145.84,146.18,145.69,146.06,4955.0,145.84,146.18,145.69,146.06,4955.0
2025-04-17 11:20:00,146.07,146.08,145.66,145.88,1926.0,146.07,146.08,145.66,145.88,1926.0
2025-04-17 11:25:00,146.03,146.3,145.66,145.77,5636.0,146.03,146.3,145.66,145.77,5636.0
2025-04-17 11:30:00,145.78,146.15,145.78,145.95,32936.0,145.78,146.15,145.78,145.95,32936.0
2025-04-17 11:35:00,145.84,146.07,145.65,146.07,12450.0,145.84,146.07,145.65,146.07,12450.0
2025-04-17 11:40:00,145.94,146.06,145.31,145.36,3995.0,145.94,146.06,145.31,145.36,3995.0
2025-04-17 11:45:00,145.36,145.51,145.11,145.12,4902.0,145.36,145.51,145.11,145.12,4902.0
2025-04-17 11:50:00,144.97,145.29,144.79,144.92,8366.0,144.97,145.29,144.79,144.92,8366.0
2025-04-17 11:55:00,144.91,145.09,144.73,144.88,15735.0,144.91,145.09,144.73,144.88,15735.0
2025-04-17 12:00:00,144.88,145.32,144.6,144.6,36596.0,144.88,145.32,144.6,144.6,36596.0
2025-04-17 12:05:00,144.55,145.18,144.47,144.72,16786.0,144.55,145.18,144.47,144.72,16786.0
2025-04-17 12:10:00,144.59,144.76,144.31,144.75,7033.0,144.59,144.76,144.31,144.75,7033.0
2025-04-17 12:15:00,144.65,145.43,144.54,145.22,104815.0,144.65,145.43,144.54,145.22,104815.0
2025-04-17 12:20:00,145.22,145.69,145.12,145.43,22612.0,145.22,145.69,145.12,145.43,22612.0
2025-04-17 12:25:00,145.44,145.55,145.3,145.37,22010.0,145.44,145.55,145.3,145.37,22010.0
2025-04-17 12:30:00,145.39,146.0,145.24,145.93,19729.0,145.39,146.0,145.24,145.93,19729.0
2025-04-17 12:35:00,145.91,145.91,144.84,144.87,18164.0,145.91,145.91,144.84,144.87,18164.0
2025-04-17 12:40:00,145.02,145.11,144.58,144.67,4562.0,145.02,145.11,144.58,144.67,4562.0
2025-04-17 12:45:00,144.68,145.25,144.67,145.0,135913.0,144.68,145.25,144.67,145.0,135913.0
2025-04-17 12:50:00,144.95,145.34,144.93,145.23,119837.0,144.95,145.34,144.93,145.23,119837.0
2025-04-17 12:55:00,145.13,145.29,144.91,144.91,31995.0,145.13,145.29,144.91,144.91,31995.0
2025-04-17 13:00:00,145.0,145.52,144.94,145.09,29857.0,145.0,145.52,144.94,145.09,29857.0
2025-04-17 13:05:00,145.03,145.33,144.96,145.31,23306.0,145.03,145.33,144.96,145.31,23306.0
2025-04-17 13:10:00,145.31,145.32,144.85,144.99,5843.0,145.31,145.32,144.85,144.99,5843.0
2025-04-17 13:15:00,144.99,144.99,144.64,144.79,5592.0,144.99,144.99,144.64,144.79,5592.0
2025-04-17 13:20:00,144.78,144.78,144.39,144.6,14944.0,144.78,144.78,144.39,144.6,14944.0
2025-04-17 13:25:00,144.72,144.86,144.51,144.69,7974.0,144.72,144.86,144.51,144.69,7974.0
2025-04-17 13:30:00,144.63,145.02,144.3,145.0,16391.0,144.63,145.02,144.3,145.0,16391.0
2025-04-17 13:35:00,145.03,145.25,144.81,144.99,64673.0,145.03,145.25,144.81,144.99,64673.0
2025-04-17 13:40:00,145.0,145.05,144.65,144.9,5423.0,145.0,145.05,144.65,144.9,5423.0
2025-04-17 13:45:00,144.9,145.66,144.89,145.04,9039.0,144.9,145.66,144.89,145.04,9039.0
2025-04-17 13:50:00,145.13,145.23,145.0,145.18,11059.0,145.13,145.23,145.0,145.18,11059.0
2025-04-17 13:55:00,145.08,145.3,144.67,144.8,37381.0,145.08,145.3,144.67,144.8,37381.0
2025-04-17 14:00:00,144.74,145.14,144.74,145.04,18806.0,144.74,145.14,144.74,145.04,18806.0
2025-04-17 14:05:00,145.01,145.22,144.98,145.16,21944.0,145.01,145.22,144.98,145.16,21944.0
2025-04-17 14:10:00,145.16,145.4,145.09,145.21,30453.0,145.16,145.4,145.09,145.21,30453.0
2025-04-17 14:15:00,145.27,145.49,145.14,145.14,14090.0,145.27,145.49,145.14,145.14,14090.0
2025-04-17 14:20:00,145.24,145.46,145.19,145.25,8746.0,145.24,145.46,145.19,145.25,8746.0
2025-04-17 14:25:00,145.24,145.35,144.85,144.85,12391.0,145.24,145.35,144.85,144.85,12391.0
2025-04-17 14:30:00,145.01,145.66,144.93,145.37,12904.0,145.01,145.66,144.93,145.37,12904.0
2025-04-17 14:35:00,145.3,145.54,145.26,145.33,6335.0,145.3,145.54,145.26,145.33,6335.0
2025-04-17 14:40:00,145.28,145.36,145.03,145.33,15995.0,145.28,145.36,145.03,145.33,15995.0
2025-04-17 14:45:00,145.27,145.46,144.87,144.93,8514.0,145.27,145.46,144.87,144.93,8514.0
2025-04-17 14:50:00,144.91,145.02,144.76,144.76,15995.0,144.91,145.02,144.76,144.76,15995.0
2025-04-17 14:55:00,144.77,144.8,144.52,144.59,10543.0,144.77,144.8,144.52,144.59,10543.0
2025-04-17 15:00:00,144.63,144.74,144.49,144.49,6976.0,144.63,144.74,144.49,144.49,6976.0
2025-04-17 15:05:00,144.49,144.49,144.08,144.25,8763.0,144.49,144.49,144.08,144.25,8763.0
2025-04-17 15:10:00,144.26,144.26,144.0,144.03,6076.0,144.26,144.26,144.0,144.03,6076.0
2025-04-17 15:15:00,144.06,144.21,143.9,144.04,10521.0,144.06,144.21,143.9,144.04,10521.0
2025-04-17 15:20:00,144.13,144.23,143.74,144.08,11909.0,144.13,144.23,143.74,144.08,11909.0
2025-04-17 15:25:00,144.08,144.31,143.93,144.1,15930.0,144.08,144.31,143.93,144.1,15930.0
2025-04-17 15:30:00,144.11,144.5,144.06,144.36,19038.0,144.11,144.5,144.06,144.36,19038.0
2025-04-17 15:35:00,144.36,144.6,144.26,144.3,22765.0,144.36,144.6,144.26,144.3,22765.0
2025-04-17 15:40:00,144.29,144.91,144.19,144.54,25567.0,144.29,144.91,144.19,144.54,25567.0
2025-04-17 15:45:00,144.56,144.69,144.28,144.28,26633.0,144.56,144.69,144.28,144.28,26633.0
2025-04-17 15:50:00,144.38,144.51,144.07,144.47,50977.0,144.38,144.51,144.07,144.47,50977.0
2025-04-17 15:55:00,144.43,144.47,143.5,143.96,240109.0,144.43,144.47,143.5,143.96,240109.0
2025-04-21 09:30:00,142.24,142.41,139.27,140.85,24455.0,142.24,142.41,139.27,140.85,24455.0
2025-04-21 09:35:00,140.28,141.77,139.92,140.92,6041.0,140.28,141.77,139.92,140.92,6041.0
2025-04-21 09:40:00,140.57,141.12,140.31,140.31,3986.0,140.57,141.12,140.31,140.31,3986.0
2025-04-21 09:45:00,140.2,140.6,139.81,140.59,7820.0,140.2,140.6,139.81,140.59,7820.0
2025-04-21 09:50:00,140.61,140.7,140.4,140.53,4540.0,140.61,140.7,140.4,140.53,4540.0
2025-04-21 09:55:00,140.74,140.82,140.22,140.56,5950.0,140.74,140.82,140.22,140.56,5950.0
2025-04-21 10:00:00,140.41,140.76,140.32,140.65,11116.0,140.41,140.76,140.32,140.65,11116.0
2025-04-21 10:05:00,140.55,141.03,140.51,140.65,11358.0,140.55,141.03,140.51,140.65,11358.0
2025-04-21 10:10:00,140.72,140.82,140.47,140.66,5887.0,140.72,140.82,140.47,140.66,5887.0
2025-04-21 10:15:00,140.66,140.72,140.2,140.36,46474.0,140.66,140.72,140.2,140.36,46474.0
2025-04-21 10:20:00,140.36,140.39,140.1,140.15,12099.0,140.36,140.39,140.1,140.15,12099.0
2025-04-21 10:25:00,140.15,140.3,140.0,140.0,10214.0,140.15,140.3,140.0,140.0,10214.0
2025-04-21 10:30:00,139.99,140.2,139.83,139.89,16079.0,139.99,140.2,139.83,139.89,16079.0
2025-04-21 10:35:00,139.85,140.31,139.85,140.19,7628.0,139.85,140.31,139.85,140.19,7628.0
2025-04-21 10:40:00,140.24,140.38,139.7,139.7,7553.0,140.24,140.38,139.7,139.7,7553.0
2025-04-21 10:45:00,139.67,139.74,139.35,139.4,3308.0,139.67,139.74,139.35,139.4,3308.0
2025-04-21 10:50:00,139.4,139.54,139.32,139.37,9797.0,139.4,139.54,139.32,139.37,9797.0
2025-04-21 10:55:00,139.29,139.36,138.98,139.15,6632.0,139.29,139.36,138.98,139.15,6632.0
2025-04-21 11:00:00,139.13,139.15,138.85,138.89,2588.0,139.13,139.15,138.85,138.89,2588.0
2025-04-21 11:05:00,138.94,138.96,138.61,138.69,11214.0,138.94,138.96,138.61,138.69,11214.0
2025-04-21 11:10:00,138.69,138.78,138.55,138.65,7637.0,138.69,138.78,138.55,138.65,7637.0
2025-04-21 11:15:00,138.59,138.86,138.44,138.69,8977.0,138.59,138.86,138.44,138.69,8977.0
2025-04-21 11:20:00,138.59,138.59,138.09,138.09,9696.0,138.59,138.59,138.09,138.09,9696.0
2025-04-21 11:25:00,138.05,138.15,137.73,137.75,6456.0,138.05,138.15,137.73,137.75,6456.0
2025-04-21 11:30:00,137.77,137.86,137.49,137.74,14720.0,137.77,137.86,137.49,137.74,14720.0
2025-04-21 11:35:00,137.75,138.15,137.72,138.05,5513.0,137.75,138.15,137.72,138.05,5513.0
2025-04-21 11:40:00,138.09,138.48,138.09,138.34,5952.0,138.09,138.48,138.09,138.34,5952.0
2025-04-21 11:45:00,138.36,138.36,137.87,137.97,8334.0,138.36,138.36,137.87,137.97,8334.0
2025-04-21 11:50:00,137.92,138.05,137.81,138.05,6741.0,137.92,138.05,137.81,138.05,6741.0
2025-04-21 11:55:00,137.93,138.21,137.88,138.17,6319.0,137.93,138.21,137.88,138.17,6319.0
2025-04-21 12:00:00,138.18,138.18,137.98,137.99,8146.0,138.18,138.18,137.98,137.99,8146.0
2025-04-21 12:05:00,138.01,138.2,137.95,138.15,8155.0,138.01,138.2,137.95,138.15,8155.0
2025-04-21 12:10:00,138.13,138.28,138.02,138.2,9794.0,138.13,138.28,138.02,138.2,9794.0
2025-04-21 12:15:00,138.28,138.28,137.89,138.03,11299.0,138.28,138.28,137.89,138.03,11299.0
2025-04-21 12:20:00,138.03,138.52,137.96,138.52,7113.0,138.03,138.52,137.96,138.52,7113.0
2025-04-21 12:25:00,138.45,138.45,138.13,138.25,5570.0,138.45,138.45,138.13,138.25,5570.0
2025-04-21 12:30:00,138.24,139.06,138.24,139.06,15451.0,138.24,139.06,138.24,139.06,15451.0
2025-04-21 12:35:00,139.12,139.77,139.12,139.57,20772.0,139.12,139.77,139.12,139.57,20772.0
2025-04-21 12:40:00,139.52,139.82,139.29,139.31,12051.0,139.52,139.82,139.29,139.31,12051.0
2025-04-21 12:45:00,139.39,139.56,139.29,139.39,6015.0,139.39,139.56,139.29,139.39,6015.0
2025-04-21 12:50:00,139.28,139.3,139.16,139.24,8821.0,139.28,139.3,139.16,139.24,8821.0
2025-04-21 12:55:00,139.22,139.23,138.86,139.0,10085.0,139.22,139.23,138.86,139.0,10085.0
2025-04-21 13:00:00,139.0,139.0,138.57,138.79,7313.0,139.0,139.0,138.57,138.79,7313.0
2025-04-21 13:05:00,138.88,139.05,138.78,138.94,10771.0,138.88,139.05,138.78,138.94,10771.0
2025-04-21 13:10:00,138.97,139.09,138.81,138.81,5936.0,138.97,139.09,138.81,138.81,5936.0
2025-04-21 13:15:00,138.9,138.94,138.62,138.87,8214.0,138.9,138.94,138.62,138.87,8214.0
2025-04-21 13:20:00,138.77,139.11,138.77,138.78,7308.0,138.77,139.11,138.77,138.78,7308.0
2025-04-21 13:25:00,138.79,139.01,138.74,138.85,10965.0,138.79,139.01,138.74,138.85,10965.0
2025-04-21 13:30:00,138.84,139.26,138.83,139.13,19604.0,138.84,139.26,138.83,139.13,19604.0
2025-04-21 13:35:00,139.13,139.4,139.13,139.26,6245.0,139.13,139.4,139.13,139.26,6245.0
2025-04-21 13:40:00,139.38,139.58,139.3,139.32,16978.0,139.38,139.58,139.3,139.32,16978.0
2025-04-21 13:45:00,139.38,139.66,139.37,139.66,13229.0,139.38,139.66,139.37,139.66,13229.0
2025-04-21 13:50:00,139.67,139.94,139.52,139.54,9592.0,139.67,139.94,139.52,139.54,9592.0
2025-04-21 13:55:00,139.66,139.66,139.1,139.17,11456.0,139.66,139.66,139.1,139.17,11456.0
2025-04-21 14:00:00,139.19,139.19,138.92,138.94,8702.0,139.19,139.19,138.92,138.94,8702.0
2025-04-21 14:05:00,139.0,139.12,138.99,139.11,7386.0,139.0,139.12,138.99,139.11,7386.0
2025-04-21 14:10:00,139.12,139.35,139.05,139.34,3890.0,139.12,139.35,139.05,139.34,3890.0
2025-04-21 14:15:00,139.34,139.35,138.98,138.98,5928.0,139.34,139.35,138.98,138.98,5928.0
2025-04-21 14:20:00,138.93,138.99,138.85,138.95,3801.0,138.93,138.99,138.85,138.95,3801.0
2025-04-21 14:25:00,138.89,139.29,138.84,139.19,8749.0,138.89,139.29,138.84,139.19,8749.0
2025-04-21 14:30:00,139.21,139.59,139.21,139.5,11390.0,139.21,139.59,139.21,139.5,11390.0
2025-04-21 14:35:00,139.5,139.5,139.18,139.43,5815.0,139.5,139.5,139.18,139.43,5815.0
2025-04-21 14:40:00,139.33,139.33,138.9,138.97,10904.0,139.33,139.33,138.9,138.97,10904.0
2025-04-21 14:45:00,138.97,139.06,138.85,138.94,9209.0,138.97,139.06,138.85,138.94,9209.0
2025-04-21 14:50:00,138.94,139.0,138.87,138.93,6581.0,138.94,139.0,138.87,138.93,6581.0
2025-04-21 14:55:00,138.94,138.95,138.76,138.8,8426.0,138.94,138.95,138.76,138.8,8426.0
2025-04-21 15:00:00,138.81,139.02,138.8,138.88,8770.0,138.81,139.02,138.8,138.88,8770.0
2025-04-21 15:05:00,139.0,139.35,138.78,139.34,75420.0,139.0,139.35,138.78,139.34,75420.0
2025-04-21 15:10:00,139.35,139.61,139.3,139.6,11543.0,139.35,139.61,139.3,139.6,11543.0
2025-04-21 15:15:00,139.6,140.0,139.55,139.94,11637.0,139.6,140.0,139.55,139.94,11637.0
2025-04-21 15:20:00,139.94,140.37,139.91,140.08,25911.0,139.94,140.37,139.91,140.08,25911.0
2025-04-21 15:25:00,140.08,140.22,139.9,139.96,10294.0,140.08,140.22,139.9,139.96,10294.0
2025-04-21 15:30:00,140.05,140.28,139.91,140.03,14118.0,140.05,140.28,139.91,140.03,14118.0
2025-04-21 15:35:00,140.19,140.55,140.08,140.4,25124.0,140.19,140.55,140.08,140.4,25124.0
2025-04-21 15:40:00,140.49,140.78,140.44,140.66,22600.0,140.49,140.78,140.44,140.66,22600.0
2025-04-21 15:45:00,140.66,140.97,140.41,140.97,21703.0,140.66,140.97,140.41,140.97,21703.0
2025-04-21 15:50:00,140.86,141.39,140.64,141.14,49573.0,140.86,141.39,140.64,141.14,49573.0
2025-04-21 15:55:00,141.17,141.4,140.95,141.18,142032.0,141.17,141.4,140.95,141.18,142032.0
2025-04-22 09:30:00,142.83,142.83,138.49,138.57,58034.0,142.83,142.83,138.49,138.57,58034.0
2025-04-22 09:35:00,138.17,139.75,137.78,139.39,26613.0,138.17,139.75,137.78,139.39,26613.0
2025-04-22 09:40:00,139.81,142.17,139.78,141.71,13712.0,139.81,142.17,139.78,141.71,13712.0
2025-04-22 09:45:00,141.43,141.78,141.02,141.47,3163.0,141.43,141.78,141.02,141.47,3163.0
2025-04-22 09:50:00,141.07,141.38,140.79,140.99,4872.0,141.07,141.38,140.79,140.99,4872.0
2025-04-22 09:55:00,140.93,141.91,140.65,141.73,4431.0,140.93,141.91,140.65,141.73,4431.0
2025-04-22 10:00:00,141.73,142.42,141.73,142.0,4936.0,141.73,142.42,141.73,142.0,4936.0
2025-04-22 10:05:00,141.95,142.39,141.81,142.15,4480.0,141.95,142.39,141.81,142.15,4480.0
2025-04-22 10:10:00,141.99,142.26,141.44,141.86,7124.0,141.99,142.26,141.44,141.86,7124.0
2025-04-22 10:15:00,141.56,141.78,141.44,141.73,2513.0,141.56,141.78,141.44,141.73,2513.0
2025-04-22 10:20:00,141.63,141.88,141.15,141.26,26847.0,141.63,141.88,141.15,141.26,26847.0
2025-04-22 10:25:00,141.17,141.18,140.93,141.11,4841.0,141.17,141.18,140.93,141.11,4841.0
2025-04-22 10:30:00,141.1,141.56,141.05,141.41,4644.0,141.1,141.56,141.05,141.41,4644.0
2025-04-22 10:35:00,141.38,141.96,141.38,141.7,4722.0,141.38,141.96,141.38,141.7,4722.0
2025-04-22 10:40:00,141.84,141.85,141.47,141.63,18587.0,141.84,141.85,141.47,141.63,18587.0
2025-04-22 10:45:00,141.53,141.84,141.42,141.42,6488.0,141.53,141.84,141.42,141.42,6488.0
2025-04-22 10:50:00,141.58,141.71,141.35,141.62,10231.0,141.58,141.71,141.35,141.62,10231.0
2025-04-22 10:55:00,141.7,142.06,141.63,142.02,4061.0,141.7,142.06,141.63,142.02,4061.0
2025-04-22 11:00:00,142.13,142.42,141.99,142.31,3872.0,142.13,142.42,141.99,142.31,3872.0
2025-04-22 11:05:00,142.48,142.52,142.16,142.33,12183.0,142.48,142.52,142.16,142.33,12183.0
2025-04-22 11:10:00,142.34,142.5,142.32,142.38,5496.0,142.34,142.5,142.32,142.38,5496.0
2025-04-22 11:15:00,142.38,142.82,142.33,142.49,10247.0,142.38,142.82,142.33,142.49,10247.0
2025-04-22 11:20:00,142.49,142.74,142.47,142.63,6025.0,142.49,142.74,142.47,142.63,6025.0
2025-04-22 11:25:00,142.7,142.79,142.47,142.48,9935.0,142.7,142.79,142.47,142.48,9935.0
2025-04-22 11:30:00,142.47,142.53,142.35,142.47,11516.0,142.47,142.53,142.35,142.47,11516.0
2025-04-22 11:35:00,142.53,142.6,142.27,142.6,31738.0,142.53,142.6,142.27,142.6,31738.0
2025-04-22 11:40:00,142.55,142.8,142.45,142.55,11991.0,142.55,142.8,142.45,142.55,11991.0
2025-04-22 11:45:00,142.52,142.75,142.15,142.36,14230.0,142.52,142.75,142.15,142.36,14230.0
2025-04-22 11:50:00,142.38,142.53,142.16,142.22,5822.0,142.38,142.53,142.16,142.22,5822.0
2025-04-22 11:55:00,142.34,142.49,142.05,142.48,13816.0,142.34,142.49,142.05,142.48,13816.0
2025-04-22 12:00:00,142.39,143.29,142.39,143.04,21343.0,142.39,143.29,142.39,143.04,21343.0
2025-04-22 12:05:00,142.9,143.35,142.85,142.9,9705.0,142.9,143.35,142.85,142.9,9705.0
2025-04-22 12:10:00,143.04,143.36,142.97,143.33,4306.0,143.04,143.36,142.97,143.33,4306.0
2025-04-22 12:15:00,143.31,143.43,143.0,143.38,12444.0,143.31,143.43,143.0,143.38,12444.0
2025-04-22 12:20:00,143.34,143.6,143.28,143.45,11610.0,143.34,143.6,143.28,143.45,11610.0
2025-04-22 12:25:00,143.45,143.57,143.24,143.55,7106.0,143.45,143.57,143.24,143.55,7106.0
2025-04-22 12:30:00,143.56,143.56,143.35,143.5,10459.0,143.56,143.56,143.35,143.5,10459.0
2025-04-22 12:35:00,143.5,143.62,143.24,143.29,4562.0,143.5,143.62,143.24,143.29,4562.0
2025-04-22 12:40:00,143.34,143.36,143.13,143.36,3588.0,143.34,143.36,143.13,143.36,3588.0
2025-04-22 12:45:00,143.38,143.39,143.0,143.2,9266.0,143.38,143.39,143.0,143.2,9266.0
2025-04-22 12:50:00,143.0,143.06,142.61,143.06,4750.0,143.0,143.06,142.61,143.06,4750.0
2025-04-22 12:55:00,142.8,143.02,142.76,143.02,3373.0,142.8,143.02,142.76,143.02,3373.0
2025-04-22 13:00:00,142.92,143.1,142.75,142.99,4650.0,142.92,143.1,142.75,142.99,4650.0
2025-04-22 13:05:00,143.08,143.24,142.78,143.04,14099.0,143.08,143.24,142.78,143.04,14099.0
2025-04-22 13:10:00,143.01,143.01,142.2,142.2,6098.0,143.01,143.01,142.2,142.2,6098.0
2025-04-22 13:15:00,142.13,142.33,141.84,142.33,7349.0,142.13,142.33,141.84,142.33,7349.0
2025-04-22 13:20:00,142.01,142.01,141.52,141.68,7709.0,142.01,142.01,141.52,141.68,7709.0
2025-04-22 13:25:00,141.81,141.91,141.16,141.27,14012.0,141.81,141.91,141.16,141.27,14012.0
2025-04-22 13:30:00,141.28,141.58,141.15,141.58,4004.0,141.28,141.58,141.15,141.58,4004.0
2025-04-22 13:35:00,141.65,141.87,141.59,141.82,6671.0,141.65,141.87,141.59,141.82,6671.0
2025-04-22 13:40:00,141.73,141.99,141.67,141.9,3830.0,141.73,141.99,141.67,141.9,3830.0
2025-04-22 13:45:00,141.76,141.83,141.46,141.49,3325.0,141.76,141.83,141.46,141.49,3325.0
2025-04-22 13:50:00,141.65,141.78,141.41,141.63,4002.0,141.65,141.78,141.41,141.63,4002.0
2025-04-22 13:55:00,141.63,141.63,141.31,141.31,3242.0,141.63,141.63,141.31,141.31,3242.0
2025-04-22 14:00:00,141.35,142.04,141.35,141.93,1711.0,141.35,142.04,141.35,141.93,1711.0
2025-04-22 14:05:00,141.93,142.19,141.9,141.99,2875.0,141.93,142.19,141.9,141.99,2875.0
2025-04-22 14:10:00,142.02,142.18,141.9,142.09,12011.0,142.02,142.18,141.9,142.09,12011.0
2025-04-22 14:15:00,142.09,142.33,141.99,142.32,8919.0,142.09,142.33,141.99,142.32,8919.0
2025-04-22 14:20:00,142.2,142.51,142.16,142.34,6898.0,142.2,142.51,142.16,142.34,6898.0
2025-04-22 14:25:00,142.42,142.53,142.31,142.5,4256.0,142.42,142.53,142.31,142.5,4256.0
2025-04-22 14:30:00,142.52,142.82,142.51,142.74,3484.0,142.52,142.82,142.51,142.74,3484.0
2025-04-22 14:35:00,142.64,142.86,142.61,142.68,5995.0,142.64,142.86,142.61,142.68,5995.0
2025-04-22 14:40:00,142.71,142.99,142.71,142.72,5681.0,142.71,142.99,142.71,142.72,5681.0
2025-04-22 14:45:00,142.79,142.88,142.73,142.81,4384.0,142.79,142.88,142.73,142.81,4384.0
2025-04-22 14:50:00,142.87,143.15,142.87,142.98,2759.0,142.87,143.15,142.87,142.98,2759.0
2025-04-22 14:55:00,142.98,143.11,142.84,143.11,9848.0,142.98,143.11,142.84,143.11,9848.0
2025-04-22 15:00:00,143.21,143.43,143.07,143.15,6513.0,143.21,143.43,143.07,143.15,6513.0
2025-04-22 15:05:00,143.16,143.29,142.94,143.12,14979.0,143.16,143.29,142.94,143.12,14979.0
2025-04-22 15:10:00,143.12,143.18,142.93,143.18,7918.0,143.12,143.18,142.93,143.18,7918.0
2025-04-22 15:15:00,143.18,143.18,142.85,143.01,6048.0,143.18,143.18,142.85,143.01,6048.0
2025-04-22 15:20:00,143.0,143.05,142.55,142.78,8167.0,143.0,143.05,142.55,142.78,8167.0
2025-04-22 15:25:00,142.78,142.98,142.64,142.84,22058.0,142.78,142.98,142.64,142.84,22058.0
2025-04-22 15:30:00,142.85,143.32,142.83,143.31,31887.0,142.85,143.32,142.83,143.31,31887.0
2025-04-22 15:35:00,143.19,143.41,142.82,142.87,22392.0,143.19,143.41,142.82,142.87,22392.0
2025-04-22 15:40:00,142.89,143.44,142.85,143.34,26957.0,142.89,143.44,142.85,143.34,26957.0
2025-04-22 15:45:00,143.33,143.61,143.27,143.53,13946.0,143.33,143.61,143.27,143.53,13946.0
2025-04-22 15:50:00,143.45,143.85,143.2,143.59,40751.0,143.45,143.85,143.2,143.59,40751.0
2025-04-22 15:55:00,143.64,143.68,143.12,143.6,126578.0,143.64,143.68,143.12,143.6,126578.0
2025-04-23 09:30:00,149.17,152.55,149.04,151.84,52295.0,149.17,152.55,149.04,151.84,52295.0
2025-04-23 09:35:00,151.84,152.55,150.08,151.93,8490.0,151.84,152.55,150.08,151.93,8490.0
2025-04-23 09:40:00,152.52,153.52,151.99,153.15,18218.0,152.52,153.52,151.99,153.15,18218.0
2025-04-23 09:45:00,153.15,154.17,153.14,153.74,10054.0,153.15,154.17,153.14,153.74,10054.0
2025-04-23 09:50:00,153.74,154.15,152.87,152.88,21653.0,153.74,154.15,152.87,152.88,21653.0
2025-04-23 09:55:00,153.07,153.18,151.96,152.59,31862.0,153.07,153.18,151.96,152.59,31862.0
2025-04-23 10:00:00,152.79,153.48,152.15,153.03,21819.0,152.79,153.48,152.15,153.03,21819.0
2025-04-23 10:05:00,152.91,152.95,151.8,152.03,17446.0,152.91,152.95,151.8,152.03,17446.0
2025-04-23 10:10:00,152.03,152.03,151.24,151.25,12929.0,152.03,152.03,151.24,151.25,12929.0
2025-04-23 10:15:00,151.22,151.23,150.16,150.29,35442.0,151.22,151.23,150.16,150.29,35442.0
2025-04-23 10:20:00,150.23,150.36,149.6,150.06,28135.0,150.23,150.36,149.6,150.06,28135.0
2025-04-23 10:25:00,150.06,150.42,149.67,149.67,9101.0,150.06,150.42,149.67,149.67,9101.0
2025-04-23 10:30:00,149.71,150.77,149.61,150.77,15141.0,149.71,150.77,149.61,150.77,15141.0
2025-04-23 10:35:00,150.88,150.88,150.45,150.61,14078.0,150.88,150.88,150.45,150.61,14078.0
2025-04-23 10:40:00,150.61,151.0,150.24,150.84,25527.0,150.61,151.0,150.24,150.84,25527.0
2025-04-23 10:45:00,150.83,151.0,150.37,150.78,13003.0,150.83,151.0,150.37,150.78,13003.0
2025-04-23 10:50:00,150.69,150.72,150.37,150.43,9793.0,150.69,150.72,150.37,150.43,9793.0
2025-04-23 10:55:00,150.37,150.69,150.28,150.4,8816.0,150.37,150.69,150.28,150.4,8816.0
2025-04-23 11:00:00,150.4,150.99,150.02,150.45,24211.0,150.4,150.99,150.02,150.45,24211.0
2025-04-23 11:05:00,150.23,150.47,149.98,150.01,10417.0,150.23,150.47,149.98,150.01,10417.0
2025-04-23 11:10:00,149.94,149.96,149.59,149.84,9054.0,149.94,149.96,149.59,149.84,9054.0
2025-04-23 11:15:00,149.94,150.25,149.64,149.83,12953.0,149.94,150.25,149.64,149.83,12953.0
2025-04-23 11:20:00,149.74,150.0,149.25,149.81,17519.0,149.74,150.0,149.25,149.81,17519.0
2025-04-23 11:25:00,149.69,149.85,149.03,149.24,26964.0,149.69,149.85,149.03,149.24,26964.0
2025-04-23 11:30:00,149.24,149.24,148.24,148.95,13089.0,149.24,149.24,148.24,148.95,13089.0
2025-04-23 11:35:00,149.05,149.35,148.77,148.87,13548.0,149.05,149.35,148.77,148.87,13548.0
2025-04-23 11:40:00,148.85,149.16,148.63,148.63,7181.0,148.85,149.16,148.63,148.63,7181.0
2025-04-23 11:45:00,148.63,148.63,147.54,147.54,9396.0,148.63,148.63,147.54,147.54,9396.0
2025-04-23 11:50:00,147.65,147.98,147.39,147.67,8560.0,147.65,147.98,147.39,147.67,8560.0
2025-04-23 11:55:00,147.85,148.03,147.66,147.67,3551.0,147.85,148.03,147.66,147.67,3551.0
2025-04-23 12:00:00,147.53,147.9,147.49,147.76,5709.0,147.53,147.9,147.49,147.76,5709.0
2025-04-23 12:05:00,147.96,148.07,147.67,147.68,3620.0,147.96,148.07,147.67,147.68,3620.0
2025-04-23 12:10:00,147.72,147.93,147.52,147.71,4426.0,147.72,147.93,147.52,147.71,4426.0
2025-04-23 12:15:00,147.71,147.76,147.07,147.07,4560.0,147.71,147.76,147.07,147.07,4560.0
2025-04-23 12:20:00,146.91,147.25,146.79,147.25,3908.0,146.91,147.25,146.79,147.25,3908.0
2025-04-23 12:25:00,147.04,147.33,146.8,147.33,2779.0,147.04,147.33,146.8,147.33,2779.0
2025-04-23 12:30:00,147.49,147.56,147.37,147.5,2600.0,147.49,147.56,147.37,147.5,2600.0
2025-04-23 12:35:00,147.69,148.07,147.47,147.99,8684.0,147.69,148.07,147.47,147.99,8684.0
2025-04-23 12:40:00,147.94,148.12,147.8,148.07,3900.0,147.94,148.12,147.8,148.07,3900.0
2025-04-23 12:45:00,147.97,148.2,147.54,147.69,8480.0,147.97,148.2,147.54,147.69,8480.0
2025-04-23 12:50:00,147.65,147.98,147.64,147.98,1639.0,147.65,147.98,147.64,147.98,1639.0
2025-04-23 12:55:00,147.84,148.39,147.84,148.19,5495.0,147.84,148.39,147.84,148.19,5495.0
2025-04-23 13:00:00,148.01,148.55,147.7,148.54,7016.0,148.01,148.55,147.7,148.54,7016.0
2025-04-23 13:05:00,148.54,148.61,148.38,148.49,6243.0,148.54,148.61,148.38,148.49,6243.0
2025-04-23 13:10:00,148.38,148.68,148.31,148.56,5628.0,148.38,148.68,148.31,148.56,5628.0
2025-04-23 13:15:00,148.63,148.69,148.27,148.5,11229.0,148.63,148.69,148.27,148.5,11229.0
2025-04-23 13:20:00,148.53,148.58,148.27,148.4,4093.0,148.53,148.58,148.27,148.4,4093.0
2025-04-23 13:25:00,148.44,148.53,148.28,148.28,2613.0,148.44,148.53,148.28,148.28,2613.0
2025-04-23 13:30:00,148.35,148.45,147.86,148.03,4066.0,148.35,148.45,147.86,148.03,4066.0
2025-04-23 13:35:00,147.92,148.1,147.68,147.69,4594.0,147.92,148.1,147.68,147.69,4594.0
2025-04-23 13:40:00,147.8,148.22,147.72,148.21,5226.0,147.8,148.22,147.72,148.21,5226.0
2025-04-23 13:45:00,148.2,148.24,147.91,148.09,5913.0,148.2,148.24,147.91,148.09,5913.0
2025-04-23 13:50:00,148.02,148.76,148.01,148.68,8326.0,148.02,148.76,148.01,148.68,8326.0
2025-04-23 13:55:00,148.66,149.25,148.57,148.58,11987.0,148.66,149.25,148.57,148.58,11987.0
2025-04-23 14:00:00,148.71,148.9,147.89,148.35,15419.0,148.71,148.9,147.89,148.35,15419.0
2025-04-23 14:05:00,148.37,148.37,148.17,148.31,1960.0,148.37,148.37,148.17,148.31,1960.0
2025-04-23 14:10:00,148.3,148.64,148.18,148.54,7980.0,148.3,148.64,148.18,148.54,7980.0
2025-04-23 14:15:00,148.66,148.86,148.64,148.64,5982.0,148.66,148.86,148.64,148.64,5982.0
2025-04-23 14:20:00,148.73,148.98,148.5,148.57,5479.0,148.73,148.98,148.5,148.57,5479.0
2025-04-23 14:25:00,148.51,148.56,148.02,148.02,5138.0,148.51,148.56,148.02,148.02,5138.0
2025-04-23 14:30:00,148.12,148.45,147.98,148.08,13353.0,148.12,148.45,147.98,148.08,13353.0
2025-04-23 14:35:00,148.09,148.1,147.29,147.39,10537.0,148.09,148.1,147.29,147.39,10537.0
2025-04-23 14:40:00,147.29,147.3,146.56,146.64,18531.0,147.29,147.3,146.56,146.64,18531.0
2025-04-23 14:45:00,146.66,146.97,146.61,146.68,21014.0,146.66,146.97,146.61,146.68,21014.0
2025-04-23 14:50:00,146.69,146.69,146.13,146.51,15188.0,146.69,146.69,146.13,146.51,15188.0
2025-04-23 14:55:00,146.45,146.92,146.3,146.73,20518.0,146.45,146.92,146.3,146.73,20518.0
2025-04-23 15:00:00,146.64,147.11,146.64,146.91,14499.0,146.64,147.11,146.64,146.91,14499.0
2025-04-23 15:05:00,146.84,147.1,146.8,146.88,22698.0,146.84,147.1,146.8,146.88,22698.0
2025-04-23 15:10:00,146.81,147.09,146.81,146.81,9920.0,146.81,147.09,146.81,146.81,9920.0
2025-04-23 15:15:00,146.9,146.9,146.6,146.66,9870.0,146.9,146.9,146.6,146.66,9870.0
2025-04-23 15:20:00,146.65,146.83,146.34,146.82,15327.0,146.65,146.83,146.34,146.82,15327.0
2025-04-23 15:25:00,146.72,147.17,146.63,146.86,6170.0,146.72,147.17,146.63,146.86,6170.0
2025-04-23 15:30:00,146.81,147.12,146.62,146.64,8729.0,146.81,147.12,146.62,146.64,8729.0
2025-04-23 15:35:00,146.74,146.8,146.23,146.59,8992.0,146.74,146.8,146.23,146.59,8992.0
2025-04-23 15:40:00,146.5,146.96,146.49,146.74,19710.0,146.5,146.96,146.49,146.74,19710.0
2025-04-23 15:45:00,146.75,146.98,146.45,146.92,17732.0,146.75,146.98,146.45,146.92,17732.0
2025-04-23 15:50:00,147.08,147.24,146.6,147.24,17194.0,147.08,147.24,146.6,147.24,17194.0
2025-04-23 15:55:00,147.16,147.21,146.79,147.04,76110.0,147.16,147.21,146.79,147.04,76110.0
2025-04-24 09:30:00,147.59,148.25,146.21,146.52,16463.0,147.59,148.25,146.21,146.52,16463.0
2025-04-24 09:35:00,146.41,147.22,146.35,146.58,6834.0,146.41,147.22,146.35,146.58,6834.0
2025-04-24 09:40:00,146.91,147.68,146.56,147.68,8675.0,146.91,147.68,146.56,147.68,8675.0
2025-04-24 09:45:00,147.67,147.67,147.02,147.05,2009.0,147.67,147.67,147.02,147.05,2009.0
2025-04-24 09:50:00,147.01,147.39,146.93,146.94,4014.0,147.01,147.39,146.93,146.94,4014.0
2025-04-24 09:55:00,146.94,147.38,146.57,146.83,10681.0,146.94,147.38,146.57,146.83,10681.0
2025-04-24 10:00:00,146.74,147.57,146.66,147.44,30992.0,146.74,147.57,146.66,147.44,30992.0
2025-04-24 10:05:00,147.66,147.81,147.41,147.5,8510.0,147.66,147.81,147.41,147.5,8510.0
2025-04-24 10:10:00,147.67,147.71,147.02,147.53,6816.0,147.67,147.71,147.02,147.53,6816.0
2025-04-24 10:15:00,147.53,147.81,147.29,147.76,4787.0,147.53,147.81,147.29,147.76,4787.0
2025-04-24 10:20:00,147.72,148.22,147.72,148.0,6654.0,147.72,148.22,147.72,148.0,6654.0
2025-04-24 10:25:00,148.01,148.47,147.75,148.47,2975.0,148.01,148.47,147.75,148.47,2975.0
2025-04-24 10:30:00,148.56,148.89,148.47,148.56,3397.0,148.56,148.89,148.47,148.56,3397.0
2025-04-24 10:35:00,148.65,148.84,148.54,148.71,5821.0,148.65,148.84,148.54,148.71,5821.0
2025-04-24 10:40:00,148.75,148.83,148.36,148.54,5541.0,148.75,148.83,148.36,148.54,5541.0
2025-04-24 10:45:00,148.61,148.82,148.26,148.36,8704.0,148.61,148.82,148.26,148.36,8704.0
2025-04-24 10:50:00,148.31,148.43,147.99,148.19,8299.0,148.31,148.43,147.99,148.19,8299.0
2025-04-24 10:55:00,148.29,148.53,148.18,148.4,6618.0,148.29,148.53,148.18,148.4,6618.0
2025-04-24 11:00:00,148.42,148.81,148.27,148.58,17968.0,148.42,148.81,148.27,148.58,17968.0
2025-04-24 11:05:00,148.79,148.89,148.52,148.8,7232.0,148.79,148.89,148.52,148.8,7232.0
2025-04-24 11:10:00,148.67,149.04,148.52,148.89,4469.0,148.67,149.04,148.52,148.89,4469.0
2025-04-24 11:15:00,148.82,149.01,148.73,148.8,9262.0,148.82,149.01,148.73,148.8,9262.0
2025-04-24 11:20:00,148.86,149.49,148.8,149.18,4443.0,148.86,149.49,148.8,149.18,4443.0
2025-04-24 11:25:00,149.17,149.35,149.0,149.25,7335.0,149.17,149.35,149.0,149.25,7335.0
2025-04-24 11:30:00,149.06,149.06,148.92,149.03,5490.0,149.06,149.06,148.92,149.03,5490.0
2025-04-24 11:35:00,149.03,149.05,148.56,148.56,5338.0,149.03,149.05,148.56,148.56,5338.0
2025-04-24 11:40:00,148.52,148.88,148.52,148.8,5277.0,148.52,148.88,148.52,148.8,5277.0
2025-04-24 11:45:00,148.72,149.03,148.72,149.03,7789.0,148.72,149.03,148.72,149.03,7789.0
2025-04-24 11:50:00,148.92,149.37,148.92,149.37,7535.0,148.92,149.37,148.92,149.37,7535.0
2025-04-24 11:55:00,149.43,149.5,148.75,148.89,7526.0,149.43,149.5,148.75,148.89,7526.0
2025-04-24 12:00:00,148.89,149.27,148.88,149.22,3115.0,148.89,149.27,148.88,149.22,3115.0
2025-04-24 12:05:00,149.18,149.18,149.03,149.03,512.0,149.18,149.18,149.03,149.03,512.0
2025-04-24 12:10:00,149.06,149.34,148.98,149.21,4182.0,149.06,149.34,148.98,149.21,4182.0
2025-04-24 12:15:00,149.28,149.46,149.21,149.46,1496.0,149.28,149.46,149.21,149.46,1496.0
2025-04-24 12:20:00,149.5,149.8,149.46,149.46,2623.0,149.5,149.8,149.46,149.46,2623.0
2025-04-24 12:25:00,149.44,149.52,149.16,149.27,5807.0,149.44,149.52,149.16,149.27,5807.0
2025-04-24 12:30:00,149.27,149.6,149.17,149.6,2900.0,149.27,149.6,149.17,149.6,2900.0
2025-04-24 12:35:00,149.62,149.68,149.39,149.68,2109.0,149.62,149.68,149.39,149.68,2109.0
2025-04-24 12:40:00,149.76,149.76,149.53,149.75,1726.0,149.76,149.76,149.53,149.75,1726.0
2025-04-24 12:45:00,149.8,149.92,149.64,149.69,2354.0,149.8,149.92,149.64,149.69,2354.0
2025-04-24 12:50:00,149.74,149.77,149.58,149.67,3300.0,149.74,149.77,149.58,149.67,3300.0
2025-04-24 12:55:00,149.65,150.01,149.62,149.84,7635.0,149.65,150.01,149.62,149.84,7635.0
2025-04-24 13:00:00,149.82,150.08,149.78,149.99,3758.0,149.82,150.08,149.78,149.99,3758.0
2025-04-24 13:05:00,149.88,150.03,149.77,149.83,3250.0,149.88,150.03,149.77,149.83,3250.0
2025-04-24 13:10:00,149.83,150.17,149.83,149.83,13177.0,149.83,150.17,149.83,149.83,13177.0
2025-04-24 13:15:00,149.8,150.0,149.61,149.71,21857.0,149.8,150.0,149.61,149.71,21857.0
2025-04-24 13:20:00,149.61,149.85,149.61,149.75,4050.0,149.61,149.85,149.61,149.75,4050.0
2025-04-24 13:25:00,149.78,150.05,149.78,149.99,5117.0,149.78,150.05,149.78,149.99,5117.0
2025-04-24 13:30:00,150.0,150.15,149.93,149.94,3937.0,150.0,150.15,149.93,149.94,3937.0
2025-04-24 13:35:00,149.97,150.46,149.88,150.44,11919.0,149.97,150.46,149.88,150.44,11919.0
2025-04-24 13:40:00,150.44,150.58,150.05,150.16,7591.0,150.44,150.58,150.05,150.16,7591.0
2025-04-24 13:45:00,150.07,150.21,149.88,149.88,4326.0,150.07,150.21,149.88,149.88,4326.0
2025-04-24 13:50:00,149.92,150.06,149.87,150.06,5708.0,149.92,150.06,149.87,150.06,5708.0
2025-04-24 13:55:00,149.92,149.92,149.54,149.76,5814.0,149.92,149.92,149.54,149.76,5814.0
2025-04-24 14:00:00,149.78,150.12,149.78,149.78,4027.0,149.78,150.12,149.78,149.78,4027.0
2025-04-24 14:05:00,149.76,149.94,149.64,149.66,3899.0,149.76,149.94,149.64,149.66,3899.0
2025-04-24 14:10:00,149.69,149.7,149.38,149.56,5391.0,149.69,149.7,149.38,149.56,5391.0
2025-04-24 14:15:00,149.62,149.64,149.28,149.32,5443.0,149.62,149.64,149.28,149.32,5443.0
2025-04-24 14:20:00,149.32,149.34,149.21,149.28,5708.0,149.32,149.34,149.21,149.28,5708.0
2025-04-24 14:25:00,149.28,149.42,149.23,149.23,4878.0,149.28,149.42,149.23,149.23,4878.0
2025-04-24 14:30:00,149.24,149.94,149.24,149.93,14695.0,149.24,149.94,149.24,149.93,14695.0
2025-04-24 14:35:00,149.92,149.93,149.75,149.85,4198.0,149.92,149.93,149.75,149.85,4198.0
2025-04-24 14:40:00,149.88,149.88,149.7,149.7,4760.0,149.88,149.88,149.7,149.7,4760.0
2025-04-24 14:45:00,149.78,149.94,149.7,149.79,10649.0,149.78,149.94,149.7,149.79,10649.0
2025-04-24 14:50:00,149.84,150.17,149.83,149.94,10093.0,149.84,150.17,149.83,149.94,10093.0
2025-04-24 14:55:00,149.99,149.99,149.57,149.57,5852.0,149.99,149.99,149.57,149.57,5852.0
2025-04-24 15:00:00,149.59,149.66,149.19,149.19,8675.0,149.59,149.66,149.19,149.19,8675.0
2025-04-24 15:05:00,149.27,149.42,149.23,149.33,14125.0,149.27,149.42,149.23,149.33,14125.0
2025-04-24 15:10:00,149.28,149.37,149.14,149.35,7130.0,149.28,149.37,149.14,149.35,7130.0
2025-04-24 15:15:00,149.34,149.83,149.32,149.83,19608.0,149.34,149.83,149.32,149.83,19608.0
2025-04-24 15:20:00,149.81,149.87,149.65,149.72,4861.0,149.81,149.87,149.65,149.72,4861.0
2025-04-24 15:25:00,149.7,150.04,149.65,149.72,9190.0,149.7,150.04,149.65,149.72,9190.0
2025-04-24 15:30:00,149.74,150.17,149.74,149.9,27012.0,149.74,150.17,149.74,149.9,27012.0
2025-04-24 15:35:00,149.83,150.06,149.33,149.98,32469.0,149.83,150.06,149.33,149.98,32469.0
2025-04-24 15:40:00,149.94,150.26,149.94,150.19,9039.0,149.94,150.26,149.94,150.19,9039.0
2025-04-24 15:45:00,150.23,150.72,150.22,150.58,12395.0,150.23,150.72,150.22,150.58,12395.0
2025-04-24 15:50:00,150.57,150.57,149.99,150.43,22267.0,150.57,150.57,149.99,150.43,22267.0
2025-04-24 15:55:00,150.42,150.74,150.15,150.67,111508.0,150.42,150.74,150.15,150.67,111508.0
2025-04-25 09:30:00,147.07,147.85,145.89,147.62,31470.0,147.07,147.85,145.89,147.62,31470.0
2025-04-25 09:35:00,147.48,147.89,146.87,147.54,9664.0,147.48,147.89,146.87,147.54,9664.0
2025-04-25 09:40:00,147.54,148.27,146.47,146.9,7619.0,147.54,148.27,146.47,146.9,7619.0
2025-04-25 09:45:00,147.07,147.77,147.01,147.32,5594.0,147.07,147.77,147.01,147.32,5594.0
2025-04-25 09:50:00,147.61,147.74,147.14,147.39,6896.0,147.61,147.74,147.14,147.39,6896.0
2025-04-25 09:55:00,147.49,147.59,147.05,147.05,1808.0,147.49,147.59,147.05,147.05,1808.0
2025-04-25 10:00:00,147.32,148.21,147.15,148.11,15901.0,147.32,148.21,147.15,148.11,15901.0
2025-04-25 10:05:00,148.11,148.98,147.93,148.98,21695.0,148.11,148.98,147.93,148.98,21695.0
2025-04-25 10:10:00,148.92,149.48,148.81,149.42,18873.0,148.92,149.48,148.81,149.42,18873.0
2025-04-25 10:15:00,149.34,149.46,148.91,148.96,12513.0,149.34,149.46,148.91,148.96,12513.0
2025-04-25 10:20:00,148.89,149.0,148.37,148.79,12170.0,148.89,149.0,148.37,148.79,12170.0
2025-04-25 10:25:00,148.62,148.7,148.23,148.4,5168.0,148.62,148.7,148.23,148.4,5168.0
2025-04-25 10:30:00,148.45,148.45,148.02,148.28,10971.0,148.45,148.45,148.02,148.28,10971.0
2025-04-25 10:35:00,148.21,148.55,148.14,148.39,5902.0,148.21,148.55,148.14,148.39,5902.0
2025-04-25 10:40:00,148.41,148.6,148.28,148.38,6725.0,148.41,148.6,148.28,148.38,6725.0
2025-04-25 10:45:00,148.33,148.64,148.32,148.59,3764.0,148.33,148.64,148.32,148.59,3764.0
2025-04-25 10:50:00,148.63,148.93,148.63,148.87,6802.0,148.63,148.93,148.63,148.87,6802.0
2025-04-25 10:55:00,148.86,149.08,148.76,149.07,5645.0,148.86,149.08,148.76,149.07,5645.0
2025-04-25 11:00:00,149.06,149.08,148.67,149.08,3365.0,149.06,149.08,148.67,149.08,3365.0
2025-04-25 11:05:00,149.17,149.6,149.16,149.41,3022.0,149.17,149.6,149.16,149.41,3022.0
2025-04-25 11:10:00,149.33,149.42,148.95,149.0,5800.0,149.33,149.42,148.95,149.0,5800.0
2025-04-25 11:15:00,149.06,149.16,148.81,148.96,6082.0,149.06,149.16,148.81,148.96,6082.0
2025-04-25 11:20:00,148.96,149.17,148.96,149.07,3525.0,148.96,149.17,148.96,149.07,3525.0
2025-04-25 11:25:00,148.88,149.24,148.83,149.01,20389.0,148.88,149.24,148.83,149.01,20389.0
2025-04-25 11:30:00,148.93,149.02,148.42,148.5,7520.0,148.93,149.02,148.42,148.5,7520.0
2025-04-25 11:35:00,148.54,148.61,148.34,148.53,4800.0,148.54,148.61,148.34,148.53,4800.0
2025-04-25 11:40:00,148.5,148.64,148.34,148.39,4775.0,148.5,148.64,148.34,148.39,4775.0
2025-04-25 11:45:00,148.4,148.51,148.33,148.5,2182.0,148.4,148.51,148.33,148.5,2182.0
2025-04-25 11:50:00,148.51,148.63,148.36,148.55,3592.0,148.51,148.63,148.36,148.55,3592.0
2025-04-25 11:55:00,148.37,148.65,148.37,148.63,2821.0,148.37,148.65,148.37,148.63,2821.0
2025-04-25 12:00:00,148.75,149.02,148.63,148.65,8321.0,148.75,149.02,148.63,148.65,8321.0
2025-04-25 12:05:00,148.56,149.12,148.54,149.12,4804.0,148.56,149.12,148.54,149.12,4804.0
2025-04-25 12:10:00,149.09,149.17,148.9,149.04,6345.0,149.09,149.17,148.9,149.04,6345.0
2025-04-25 12:15:00,148.98,149.29,148.87,149.02,2753.0,148.98,149.29,148.87,149.02,2753.0
2025-04-25 12:20:00,149.11,149.19,148.93,149.09,2849.0,149.11,149.19,148.93,149.09,2849.0
2025-04-25 12:25:00,149.18,149.21,149.09,149.09,2191.0,149.18,149.21,149.09,149.09,2191.0
2025-04-25 12:30:00,149.3,149.42,149.28,149.42,1224.0,149.3,149.42,149.28,149.42,1224.0
2025-04-25 12:35:00,149.45,149.58,149.33,149.43,7384.0,149.45,149.58,149.33,149.43,7384.0
2025-04-25 12:40:00,149.54,149.88,149.48,149.88,3392.0,149.54,149.88,149.48,149.88,3392.0
2025-04-25 12:45:00,149.87,149.87,149.53,149.69,5013.0,149.87,149.87,149.53,149.69,5013.0
2025-04-25 12:50:00,149.66,149.96,149.6,149.96,2847.0,149.66,149.96,149.6,149.96,2847.0
2025-04-25 12:55:00,149.84,149.88,149.72,149.88,5545.0,149.84,149.88,149.72,149.88,5545.0
2025-04-25 13:00:00,149.76,150.0,149.75,149.97,3958.0,149.76,150.0,149.75,149.97,3958.0
2025-04-25 13:05:00,150.04,150.18,150.02,150.04,3158.0,150.04,150.18,150.02,150.04,3158.0
2025-04-25 13:10:00,150.13,150.27,150.03,150.08,4657.0,150.13,150.27,150.03,150.08,4657.0
2025-04-25 13:15:00,150.24,150.62,150.2,150.58,3812.0,150.24,150.62,150.2,150.58,3812.0
2025-04-25 13:20:00,150.58,150.62,150.31,150.44,5748.0,150.58,150.62,150.31,150.44,5748.0
2025-04-25 13:25:00,150.32,150.72,150.32,150.62,2750.0,150.32,150.72,150.32,150.62,2750.0
2025-04-25 13:30:00,150.64,150.79,150.57,150.74,9163.0,150.64,150.79,150.57,150.74,9163.0
2025-04-25 13:35:00,150.62,150.86,150.23,150.24,9243.0,150.62,150.86,150.23,150.24,9243.0
2025-04-25 13:40:00,150.14,150.48,150.11,150.38,3152.0,150.14,150.48,150.11,150.38,3152.0
2025-04-25 13:45:00,150.18,150.26,149.97,150.06,3716.0,150.18,150.26,149.97,150.06,3716.0
2025-04-25 13:50:00,149.91,150.09,149.7,149.72,5629.0,149.91,150.09,149.7,149.72,5629.0
2025-04-25 13:55:00,149.79,149.82,149.27,149.27,5836.0,149.79,149.82,149.27,149.27,5836.0
2025-04-25 14:00:00,149.31,149.81,149.26,149.67,2479.0,149.31,149.81,149.26,149.67,2479.0
2025-04-25 14:05:00,149.68,149.8,149.67,149.74,1900.0,149.68,149.8,149.67,149.74,1900.0
2025-04-25 14:10:00,149.83,149.88,149.6,149.75,5667.0,149.83,149.88,149.6,149.75,5667.0
2025-04-25 14:15:00,149.6,149.74,149.39,149.39,3823.0,149.6,149.74,149.39,149.39,3823.0
2025-04-25 14:20:00,149.41,149.78,149.4,149.78,5052.0,149.41,149.78,149.4,149.78,5052.0
2025-04-25 14:25:00,149.79,149.79,149.49,149.66,3490.0,149.79,149.79,149.49,149.66,3490.0
2025-04-25 14:30:00,149.53,149.9,149.53,149.89,5113.0,149.53,149.9,149.53,149.89,5113.0
2025-04-25 14:35:00,150.0,150.23,149.92,150.22,8888.0,150.0,150.23,149.92,150.22,8888.0
2025-04-25 14:40:00,150.22,150.35,150.16,150.19,6309.0,150.22,150.35,150.16,150.19,6309.0
2025-04-25 14:45:00,150.15,150.48,150.11,150.28,5091.0,150.15,150.48,150.11,150.28,5091.0
2025-04-25 14:50:00,150.26,150.34,150.01,150.34,5733.0,150.26,150.34,150.01,150.34,5733.0
2025-04-25 14:55:00,150.3,150.39,150.02,150.02,7403.0,150.3,150.39,150.02,150.02,7403.0
2025-04-25 15:00:00,149.95,150.16,149.87,150.15,5533.0,149.95,150.16,149.87,150.15,5533.0
2025-04-25 15:05:00,150.15,150.34,150.04,150.08,8419.0,150.15,150.34,150.04,150.08,8419.0
2025-04-25 15:10:00,150.09,150.1,149.87,149.87,6098.0,150.09,150.1,149.87,149.87,6098.0
2025-04-25 15:15:00,149.85,150.11,149.84,150.08,1547.0,149.85,150.11,149.84,150.08,1547.0
2025-04-25 15:20:00,150.08,150.28,149.98,149.98,5860.0,150.08,150.28,149.98,149.98,5860.0
2025-04-25 15:25:00,149.97,150.01,149.73,149.81,7246.0,149.97,150.01,149.73,149.81,7246.0
2025-04-25 15:30:00,149.71,149.95,149.61,149.84,7311.0,149.71,149.95,149.61,149.84,7311.0
2025-04-25 15:35:00,149.8,150.17,149.38,149.94,22900.0,149.8,150.17,149.38,149.94,22900.0
2025-04-25 15:40:00,149.94,149.96,149.67,149.92,10544.0,149.94,149.96,149.67,149.92,10544.0
2025-04-25 15:45:00,149.92,150.19,149.78,149.78,15029.0,149.92,150.19,149.78,149.78,15029.0
2025-04-25 15:50:00,149.89,150.33,149.68,150.15,30549.0,149.89,150.33,149.68,150.15,30549.0
2025-04-25 15:55:00,150.14,150.54,149.87,150.28,97521.0,150.14,150.54,149.87,150.28,97521.0
2025-04-28 09:30:00,151.31,152.2,150.38,151.54,29140.0,151.31,152.2,150.38,151.54,29140.0
2025-04-28 09:35:00,151.88,152.43,151.82,152.0,2172.0,151.88,152.43,151.82,152.0,2172.0
2025-04-28 09:40:00,151.97,152.15,151.81,151.91,8834.0,151.97,152.15,151.81,151.91,8834.0
2025-04-28 09:45:00,151.68,151.68,150.79,150.92,7536.0,151.68,151.68,150.79,150.92,7536.0
2025-04-28 09:50:00,151.05,151.05,150.96,150.97,4028.0,151.05,151.05,150.96,150.97,4028.0
2025-04-28 09:55:00,150.82,150.91,150.14,150.32,7214.0,150.82,150.91,150.14,150.32,7214.0
2025-04-28 10:00:00,150.23,150.46,150.1,150.34,32156.0,150.23,150.46,150.1,150.34,32156.0
2025-04-28 10:05:00,150.48,150.81,150.29,150.44,13232.0,150.48,150.81,150.29,150.44,13232.0
2025-04-28 10:10:00,150.35,150.78,150.35,150.58,11600.0,150.35,150.78,150.35,150.58,11600.0
2025-04-28 10:15:00,150.65,150.84,150.56,150.84,41156.0,150.65,150.84,150.56,150.84,41156.0
2025-04-28 10:20:00,150.78,151.47,150.78,151.44,35948.0,150.78,151.47,150.78,151.44,35948.0
2025-04-28 10:25:00,151.34,151.34,150.82,150.85,7742.0,151.34,151.34,150.82,150.85,7742.0
2025-04-28 10:30:00,150.84,151.01,150.55,150.98,7587.0,150.84,151.01,150.55,150.98,7587.0
2025-04-28 10:35:00,151.04,151.15,150.98,151.02,4457.0,151.04,151.15,150.98,151.02,4457.0
2025-04-28 10:40:00,151.02,151.31,150.78,151.31,18892.0,151.02,151.31,150.78,151.31,18892.0
2025-04-28 10:45:00,151.23,151.9,151.16,151.72,23491.0,151.23,151.9,151.16,151.72,23491.0
2025-04-28 10:50:00,151.77,151.77,151.2,151.35,12865.0,151.77,151.77,151.2,151.35,12865.0
2025-04-28 10:55:00,151.46,151.49,151.23,151.49,2125.0,151.46,151.49,151.23,151.49,2125.0
2025-04-28 11:00:00,151.46,151.61,151.38,151.52,7888.0,151.46,151.61,151.38,151.52,7888.0
2025-04-28 11:05:00,151.64,151.65,150.95,150.95,3140.0,151.64,151.65,150.95,150.95,3140.0
2025-04-28 11:10:00,151.0,151.29,150.91,151.21,2500.0,151.0,151.29,150.91,151.21,2500.0
2025-04-28 11:15:00,151.2,151.23,150.94,151.06,3749.0,151.2,151.23,150.94,151.06,3749.0
2025-04-28 11:20:00,151.1,151.12,150.81,150.83,20819.0,151.1,151.12,150.81,150.83,20819.0
2025-04-28 11:25:00,150.83,150.83,150.17,150.18,13099.0,150.83,150.83,150.17,150.18,13099.0
2025-04-28 11:30:00,150.17,150.5,149.85,149.86,3913.0,150.17,150.5,149.85,149.86,3913.0
2025-04-28 11:35:00,149.87,150.33,149.87,150.12,7124.0,149.87,150.33,149.87,150.12,7124.0
2025-04-28 11:40:00,150.22,150.45,150.16,150.17,4647.0,150.22,150.45,150.16,150.17,4647.0
2025-04-28 11:45:00,150.17,150.17,149.87,149.87,4529.0,150.17,150.17,149.87,149.87,4529.0
2025-04-28 11:50:00,149.87,150.01,149.71,149.78,4072.0,149.87,150.01,149.71,149.78,4072.0
2025-04-28 11:55:00,149.82,149.88,149.55,149.76,6612.0,149.82,149.88,149.55,149.76,6612.0
2025-04-28 12:00:00,149.73,149.74,149.32,149.35,1523.0,149.73,149.74,149.32,149.35,1523.0
2025-04-28 12:05:00,149.31,149.43,149.24,149.24,3119.0,149.31,149.43,149.24,149.24,3119.0
2025-04-28 12:10:00,149.14,149.25,148.99,149.15,3179.0,149.14,149.25,148.99,149.15,3179.0
2025-04-28 12:15:00,149.25,149.45,149.24,149.44,3315.0,149.25,149.45,149.24,149.44,3315.0
2025-04-28 12:20:00,149.32,149.4,149.07,149.17,3734.0,149.32,149.4,149.07,149.17,3734.0
2025-04-28 12:25:00,149.24,149.24,149.0,149.12,3879.0,149.24,149.24,149.0,149.12,3879.0
2025-04-28 12:30:00,149.08,149.24,149.06,149.12,1790.0,149.08,149.24,149.06,149.12,1790.0
2025-04-28 12:35:00,149.14,149.38,149.11,149.32,4216.0,149.14,149.38,149.11,149.32,4216.0
2025-04-28 12:40:00,149.21,149.37,149.21,149.28,4342.0,149.21,149.37,149.21,149.28,4342.0
2025-04-28 12:45:00,149.27,149.34,149.23,149.34,900.0,149.27,149.34,149.23,149.34,900.0
2025-04-28 12:50:00,149.25,149.32,149.15,149.15,9441.0,149.25,149.32,149.15,149.15,9441.0
2025-04-28 12:55:00,149.17,149.17,148.88,148.91,4057.0,149.17,149.17,148.88,148.91,4057.0
2025-04-28 13:00:00,148.96,149.29,148.95,149.21,19440.0,148.96,149.29,148.95,149.21,19440.0
2025-04-28 13:05:00,149.15,149.15,148.91,148.91,2693.0,149.15,149.15,148.91,148.91,2693.0
2025-04-28 13:10:00,148.89,148.89,148.73,148.79,1332.0,148.89,148.89,148.73,148.79,1332.0
2025-04-28 13:15:00,148.65,148.97,148.65,148.93,2393.0,148.65,148.97,148.65,148.93,2393.0
2025-04-28 13:20:00,148.97,149.01,148.81,148.9,4785.0,148.97,149.01,148.81,148.9,4785.0
2025-04-28 13:25:00,148.8,149.02,148.58,148.58,28415.0,148.8,149.02,148.58,148.58,28415.0
2025-04-28 13:30:00,148.48,148.84,148.48,148.76,4997.0,148.48,148.84,148.48,148.76,4997.0
2025-04-28 13:35:00,148.78,149.1,148.72,148.93,12338.0,148.78,149.1,148.72,148.93,12338.0
2025-04-28 13:40:00,148.91,148.91,148.61,148.72,2804.0,148.91,148.91,148.61,148.72,2804.0
2025-04-28 13:45:00,148.66,149.04,148.66,149.03,4102.0,148.66,149.04,148.66,149.03,4102.0
2025-04-28 13:50:00,149.03,149.16,148.97,149.14,5598.0,149.03,149.16,148.97,149.14,5598.0
2025-04-28 13:55:00,149.16,149.42,149.13,149.37,7582.0,149.16,149.42,149.13,149.37,7582.0
2025-04-28 14:00:00,149.23,149.38,149.2,149.34,4029.0,149.23,149.38,149.2,149.34,4029.0
2025-04-28 14:05:00,149.28,149.55,149.28,149.52,1119.0,149.28,149.55,149.28,149.52,1119.0
2025-04-28 14:10:00,149.54,149.77,149.43,149.73,12894.0,149.54,149.77,149.43,149.73,12894.0
2025-04-28 14:15:00,149.74,149.77,149.62,149.7,3968.0,149.74,149.77,149.62,149.7,3968.0
2025-04-28 14:20:00,149.61,149.92,149.61,149.81,2980.0,149.61,149.92,149.61,149.81,2980.0
2025-04-28 14:25:00,149.99,150.04,149.78,149.78,6468.0,149.99,150.04,149.78,149.78,6468.0
2025-04-28 14:30:00,149.9,149.93,149.7,149.7,2634.0,149.9,149.93,149.7,149.7,2634.0
2025-04-28 14:35:00,149.77,149.81,149.59,149.74,3703.0,149.77,149.81,149.59,149.74,3703.0
2025-04-28 14:40:00,149.75,149.75,149.58,149.68,5229.0,149.75,149.75,149.58,149.68,5229.0
2025-04-28 14:45:00,149.67,149.9,149.67,149.81,2250.0,149.67,149.9,149.67,149.81,2250.0
2025-04-28 14:50:00,149.81,149.85,149.72,149.72,7132.0,149.81,149.85,149.72,149.72,7132.0
2025-04-28 14:55:00,149.78,149.82,149.62,149.81,5764.0,149.78,149.82,149.62,149.81,5764.0
2025-04-28 15:00:00,149.75,150.08,149.73,149.95,1502.0,149.75,150.08,149.73,149.95,1502.0
2025-04-28 15:05:00,149.99,150.12,149.97,150.12,2038.0,149.99,150.12,149.97,150.12,2038.0
2025-04-28 15:10:00,150.04,150.07,149.88,150.0,4102.0,150.04,150.07,149.88,150.0,4102.0
2025-04-28 15:15:00,149.93,150.03,149.86,149.9,4708.0,149.93,150.03,149.86,149.9,4708.0
2025-04-28 15:20:00,149.95,150.18,149.95,150.07,2598.0,149.95,150.18,149.95,150.07,2598.0
2025-04-28 15:25:00,150.03,150.05,149.93,149.96,5595.0,150.03,150.05,149.93,149.96,5595.0
2025-04-28 15:30:00,149.96,150.03,149.76,149.97,5244.0,149.96,150.03,149.76,149.97,5244.0
2025-04-28 15:35:00,149.89,150.25,149.42,149.93,26454.0,149.89,150.25,149.42,149.93,26454.0
2025-04-28 15:40:00,149.83,150.07,149.77,149.96,5590.0,149.83,150.07,149.77,149.96,5590.0
2025-04-28 15:45:00,149.99,150.09,149.94,149.97,15704.0,149.99,150.09,149.94,149.97,15704.0
2025-04-28 15:50:00,150.1,150.29,149.92,150.07,21609.0,150.1,150.29,149.92,150.07,21609.0
2025-04-28 15:55:00,150.04,150.22,149.91,150.11,73162.0,150.04,150.22,149.91,150.11,73162.0
2025-04-29 09:30:00,150.6,151.21,149.11,150.01,11771.0,150.6,151.21,149.11,150.01,11771.0
2025-04-29 09:35:00,150.03,150.8,149.45,150.62,1784.0,150.03,150.8,149.45,150.62,1784.0
2025-04-29 09:40:00,150.57,151.09,150.51,150.98,2500.0,150.57,151.09,150.51,150.98,2500.0
2025-04-29 09:45:00,150.95,151.16,150.73,150.99,4222.0,150.95,151.16,150.73,150.99,4222.0
2025-04-29 09:50:00,151.22,151.31,150.81,150.88,1842.0,151.22,151.31,150.81,150.88,1842.0
2025-04-29 09:55:00,150.88,151.16,150.33,150.33,5977.0,150.88,151.16,150.33,150.33,5977.0
2025-04-29 10:00:00,150.2,150.82,150.19,150.5,6761.0,150.2,150.82,150.19,150.5,6761.0
2025-04-29 10:05:00,150.66,150.93,150.63,150.83,1184.0,150.66,150.93,150.63,150.83,1184.0
2025-04-29 10:10:00,150.92,151.08,150.88,151.05,4381.0,150.92,151.08,150.88,151.05,4381.0
2025-04-29 10:15:00,150.99,151.29,150.78,151.22,4176.0,150.99,151.29,150.78,151.22,4176.0
2025-04-29 10:20:00,151.19,151.23,150.54,150.54,10453.0,151.19,151.23,150.54,150.54,10453.0
2025-04-29 10:25:00,150.5,150.52,150.0,150.21,2197.0,150.5,150.52,150.0,150.21,2197.0
2025-04-29 10:30:00,150.27,150.44,150.08,150.43,6350.0,150.27,150.44,150.08,150.43,6350.0
2025-04-29 10:35:00,150.51,151.05,150.5,151.05,3339.0,150.51,151.05,150.5,151.05,3339.0
2025-04-29 10:40:00,150.91,151.21,150.87,151.19,3285.0,150.91,151.21,150.87,151.19,3285.0
2025-04-29 10:45:00,151.3,151.37,150.97,151.04,14162.0,151.3,151.37,150.97,151.04,14162.0
2025-04-29 10:50:00,151.04,151.2,150.93,151.08,3450.0,151.04,151.2,150.93,151.08,3450.0
2025-04-29 10:55:00,151.2,151.72,151.2,151.72,1139.0,151.2,151.72,151.2,151.72,1139.0
2025-04-29 11:00:00,151.72,151.79,151.22,151.22,2868.0,151.72,151.79,151.22,151.22,2868.0
2025-04-29 11:05:00,151.24,151.27,151.09,151.21,3152.0,151.24,151.27,151.09,151.21,3152.0
2025-04-29 11:10:00,151.21,151.3,151.18,151.21,1500.0,151.21,151.3,151.18,151.21,1500.0
2025-04-29 11:15:00,151.2,151.2,150.94,150.96,2111.0,151.2,151.2,150.94,150.96,2111.0
2025-04-29 11:20:00,150.96,150.96,150.54,150.62,3721.0,150.96,150.96,150.54,150.62,3721.0
2025-04-29 11:25:00,150.7,150.99,150.7,150.99,910.0,150.7,150.99,150.7,150.99,910.0
2025-04-29 11:30:00,150.93,151.01,150.54,150.68,16466.0,150.93,151.01,150.54,150.68,16466.0
2025-04-29 11:35:00,150.67,151.01,150.59,150.92,12457.0,150.67,151.01,150.59,150.92,12457.0
2025-04-29 11:40:00,150.94,151.37,150.91,151.3,9888.0,150.94,151.37,150.91,151.3,9888.0
2025-04-29 11:45:00,151.42,151.86,151.29,151.85,4116.0,151.42,151.86,151.29,151.85,4116.0
2025-04-29 11:50:00,151.93,152.07,151.73,151.82,9931.0,151.93,152.07,151.73,151.82,9931.0
2025-04-29 11:55:00,151.92,152.05,151.84,151.95,14050.0,151.92,152.05,151.84,151.95,14050.0
2025-04-29 12:00:00,151.94,152.54,151.93,152.38,2705.0,151.94,152.54,151.93,152.38,2705.0
2025-04-29 12:05:00,152.34,152.71,152.33,152.71,2066.0,152.34,152.71,152.33,152.71,2066.0
2025-04-29 12:10:00,152.59,152.72,152.55,152.59,6842.0,152.59,152.72,152.55,152.59,6842.0
2025-04-29 12:15:00,152.47,152.68,152.41,152.66,5146.0,152.47,152.68,152.41,152.66,5146.0
2025-04-29 12:20:00,152.62,152.77,152.51,152.69,3871.0,152.62,152.77,152.51,152.69,3871.0
2025-04-29 12:25:00,152.74,152.83,152.68,152.83,2143.0,152.74,152.83,152.68,152.83,2143.0
2025-04-29 12:30:00,152.78,152.78,152.58,152.58,4824.0,152.78,152.78,152.58,152.58,4824.0
2025-04-29 12:35:00,152.75,152.75,152.5,152.71,7327.0,152.75,152.75,152.5,152.71,7327.0
2025-04-29 12:40:00,152.68,152.83,152.64,152.74,3985.0,152.68,152.83,152.64,152.74,3985.0
2025-04-29 12:45:00,152.78,152.78,152.44,152.55,5604.0,152.78,152.78,152.44,152.55,5604.0
2025-04-29 12:50:00,152.59,152.59,152.3,152.42,2234.0,152.59,152.59,152.3,152.42,2234.0
2025-04-29 12:55:00,152.37,152.37,152.01,152.12,5734.0,152.37,152.37,152.01,152.12,5734.0
2025-04-29 13:00:00,152.14,152.14,151.91,151.92,3969.0,152.14,152.14,151.91,151.92,3969.0
2025-04-29 13:05:00,152.08,152.28,152.04,152.21,3390.0,152.08,152.28,152.04,152.21,3390.0
2025-04-29 13:10:00,152.22,152.23,152.04,152.14,2066.0,152.22,152.23,152.04,152.14,2066.0
2025-04-29 13:15:00,152.24,152.39,152.03,152.39,4164.0,152.24,152.39,152.03,152.39,4164.0
2025-04-29 13:20:00,152.33,152.51,152.33,152.51,1768.0,152.33,152.51,152.33,152.51,1768.0
2025-04-29 13:25:00,152.47,152.66,152.38,152.59,3063.0,152.47,152.66,152.38,152.59,3063.0
2025-04-29 13:30:00,152.59,152.64,152.5,152.55,3993.0,152.59,152.64,152.5,152.55,3993.0
2025-04-29 13:35:00,152.65,152.79,152.57,152.79,1985.0,152.65,152.79,152.57,152.79,1985.0
2025-04-29 13:40:00,152.8,153.06,152.8,152.94,2108.0,152.8,153.06,152.8,152.94,2108.0
2025-04-29 13:45:00,153.04,153.42,153.04,153.24,5353.0,153.04,153.42,153.04,153.24,5353.0
2025-04-29 13:50:00,153.3,153.43,153.22,153.39,4276.0,153.3,153.43,153.22,153.39,4276.0
2025-04-29 13:55:00,153.46,153.68,153.33,153.36,12234.0,153.46,153.68,153.33,153.36,12234.0
2025-04-29 14:00:00,153.4,153.43,153.31,153.43,3251.0,153.4,153.43,153.31,153.43,3251.0
2025-04-29 14:05:00,153.47,153.55,153.09,153.3,10917.0,153.47,153.55,153.09,153.3,10917.0
2025-04-29 14:10:00,153.31,153.32,153.01,153.27,2339.0,153.31,153.32,153.01,153.27,2339.0
2025-04-29 14:15:00,153.2,153.28,153.16,153.17,2200.0,153.2,153.28,153.16,153.17,2200.0
2025-04-29 14:20:00,153.17,153.24,152.91,153.07,7964.0,153.17,153.24,152.91,153.07,7964.0
2025-04-29 14:25:00,153.06,153.18,153.05,153.11,6149.0,153.06,153.18,153.05,153.11,6149.0
2025-04-29 14:30:00,153.11,153.41,153.11,153.3,4479.0,153.11,153.41,153.11,153.3,4479.0
2025-04-29 14:35:00,153.33,153.6,153.27,153.6,3732.0,153.33,153.6,153.27,153.6,3732.0
2025-04-29 14:40:00,153.52,153.61,153.37,153.51,6308.0,153.52,153.61,153.37,153.51,6308.0
2025-04-29 14:45:00,153.49,153.51,153.35,153.44,2721.0,153.49,153.51,153.35,153.44,2721.0
2025-04-29 14:50:00,153.48,153.64,153.4,153.57,5838.0,153.48,153.64,153.4,153.57,5838.0
2025-04-29 14:55:00,153.56,153.7,153.45,153.56,11362.0,153.56,153.7,153.45,153.56,11362.0
2025-04-29 15:00:00,153.52,153.71,153.43,153.52,5341.0,153.52,153.71,153.43,153.52,5341.0
2025-04-29 15:05:00,153.43,153.83,153.42,153.73,7370.0,153.43,153.83,153.42,153.73,7370.0
2025-04-29 15:10:00,153.73,153.98,153.68,153.92,7515.0,153.73,153.98,153.68,153.92,7515.0
2025-04-29 15:15:00,153.88,153.93,153.61,153.78,8927.0,153.88,153.93,153.61,153.78,8927.0
2025-04-29 15:20:00,153.72,153.83,153.58,153.75,9224.0,153.72,153.83,153.58,153.75,9224.0
2025-04-29 15:25:00,153.72,153.77,153.59,153.67,4889.0,153.72,153.77,153.59,153.67,4889.0
2025-04-29 15:30:00,153.71,153.71,153.54,153.57,6508.0,153.71,153.71,153.54,153.57,6508.0
2025-04-29 15:35:00,153.49,153.78,153.28,153.63,17853.0,153.49,153.78,153.28,153.63,17853.0
2025-04-29 15:40:00,153.68,153.68,153.36,153.44,10713.0,153.68,153.68,153.36,153.44,10713.0
2025-04-29 15:45:00,153.44,153.64,153.39,153.58,17089.0,153.44,153.64,153.39,153.58,17089.0
2025-04-29 15:50:00,153.69,153.72,153.39,153.5,35680.0,153.69,153.72,153.39,153.5,35680.0
2025-04-29 15:55:00,153.48,153.54,153.26,153.45,126103.0,153.48,153.54,153.26,153.45,126103.0
2025-04-30 09:30:00,152.69,152.81,151.83,152.79,16561.0,152.69,152.81,151.83,152.79,16561.0
2025-04-30 09:35:00,152.8,153.83,152.13,152.32,24151.0,152.8,153.83,152.13,152.32,24151.0
2025-04-30 09:40:00,152.32,152.32,151.0,151.89,5745.0,152.32,152.32,151.0,151.89,5745.0
2025-04-30 09:45:00,151.88,152.29,151.87,152.01,1856.0,151.88,152.29,151.87,152.01,1856.0
2025-04-30 09:50:00,152.01,152.13,151.74,152.05,3673.0,152.01,152.13,151.74,152.05,3673.0
2025-04-30 09:55:00,151.93,152.27,151.5,152.27,7715.0,151.93,152.27,151.5,152.27,7715.0
2025-04-30 10:00:00,151.94,152.37,151.67,151.76,5140.0,151.94,152.37,151.67,151.76,5140.0
2025-04-30 10:05:00,151.78,152.01,151.49,151.84,3054.0,151.78,152.01,151.49,151.84,3054.0
2025-04-30 10:10:00,151.96,152.36,151.89,152.36,1747.0,151.96,152.36,151.89,152.36,1747.0
2025-04-30 10:15:00,152.17,152.31,151.98,152.24,5622.0,152.17,152.31,151.98,152.24,5622.0
2025-04-30 10:20:00,152.18,152.24,151.85,152.05,3110.0,152.18,152.24,151.85,152.05,3110.0
2025-04-30 10:25:00,152.17,152.98,152.13,152.88,10081.0,152.17,152.98,152.13,152.88,10081.0
2025-04-30 10:30:00,152.87,152.98,152.71,152.81,9624.0,152.87,152.98,152.71,152.81,9624.0
2025-04-30 10:35:00,152.8,152.8,152.14,152.35,6255.0,152.8,152.8,152.14,152.35,6255.0
2025-04-30 10:40:00,152.18,152.45,152.0,152.37,13948.0,152.18,152.45,152.0,152.37,13948.0
2025-04-30 10:45:00,152.37,152.37,152.16,152.18,4966.0,152.37,152.37,152.16,152.18,4966.0
2025-04-30 10:50:00,152.17,152.2,151.77,151.97,22155.0,152.17,152.2,151.77,151.97,22155.0
2025-04-30 10:55:00,151.96,152.12,151.69,151.88,15548.0,151.96,152.12,151.69,151.88,15548.0
2025-04-30 11:00:00,151.83,152.09,151.83,151.88,7480.0,151.83,152.09,151.83,151.88,7480.0
2025-04-30 11:05:00,151.97,152.14,151.9,152.14,2342.0,151.97,152.14,151.9,152.14,2342.0
2025-04-30 11:10:00,152.16,152.39,152.05,152.33,3682.0,152.16,152.39,152.05,152.33,3682.0
2025-04-30 11:15:00,152.33,152.59,152.16,152.58,9236.0,152.33,152.59,152.16,152.58,9236.0
2025-04-30 11:20:00,152.65,152.75,152.6,152.69,4063.0,152.65,152.75,152.6,152.69,4063.0
2025-04-30 11:25:00,152.53,152.69,152.37,152.61,12777.0,152.53,152.69,152.37,152.61,12777.0
2025-04-30 11:30:00,152.67,152.68,152.37,152.47,88191.0,152.67,152.68,152.37,152.47,88191.0
2025-04-30 11:35:00,152.55,152.6,152.37,152.55,6302.0,152.55,152.6,152.37,152.55,6302.0
2025-04-30 11:40:00,152.43,152.7,152.27,152.67,159299.0,152.43,152.7,152.27,152.67,159299.0
2025-04-30 11:45:00,152.65,153.19,152.55,153.12,7315.0,152.65,153.19,152.55,153.12,7315.0
2025-04-30 11:50:00,153.12,153.38,153.02,153.02,6331.0,153.12,153.38,153.02,153.02,6331.0
2025-04-30 11:55:00,152.84,153.14,152.79,153.01,49524.0,152.84,153.14,152.79,153.01,49524.0
2025-04-30 12:00:00,153.01,153.01,152.86,152.91,5331.0,153.01,153.01,152.86,152.91,5331.0
2025-04-30 12:05:00,153.0,153.06,152.63,152.63,4832.0,153.0,153.06,152.63,152.63,4832.0
2025-04-30 12:10:00,152.55,152.55,152.17,152.17,1564.0,152.55,152.55,152.17,152.17,1564.0
2025-04-30 12:15:00,152.24,152.32,152.16,152.32,1410.0,152.24,152.32,152.16,152.32,1410.0
2025-04-30 12:20:00,152.28,152.28,151.69,151.69,2070.0,152.28,152.28,151.69,151.69,2070.0
2025-04-30 12:25:00,151.63,151.83,151.59,151.73,4875.0,151.63,151.83,151.59,151.73,4875.0
2025-04-30 12:30:00,151.39,151.52,151.38,151.52,2113.0,151.39,151.52,151.38,151.52,2113.0
2025-04-30 12:35:00,151.49,151.96,151.49,151.95,4193.0,151.49,151.96,151.49,151.95,4193.0
2025-04-30 12:40:00,151.98,152.03,151.9,151.91,979.0,151.98,152.03,151.9,151.91,979.0
2025-04-30 12:45:00,152.03,152.28,151.99,152.28,2818.0,152.03,152.28,151.99,152.28,2818.0
2025-04-30 12:50:00,152.22,152.52,152.2,152.52,3813.0,152.22,152.52,152.2,152.52,3813.0
2025-04-30 12:55:00,152.43,152.43,152.19,152.36,1805.0,152.43,152.43,152.19,152.36,1805.0
2025-04-30 13:00:00,152.4,152.43,152.32,152.35,2361.0,152.4,152.43,152.32,152.35,2361.0
2025-04-30 13:05:00,152.38,152.64,152.38,152.45,7617.0,152.38,152.64,152.38,152.45,7617.0
2025-04-30 13:10:00,152.36,152.45,152.09,152.16,15553.0,152.36,152.45,152.09,152.16,15553.0
2025-04-30 13:15:00,152.18,152.44,152.18,152.44,2929.0,152.18,152.44,152.18,152.44,2929.0
2025-04-30 13:20:00,152.54,152.54,152.43,152.44,1099.0,152.54,152.54,152.43,152.44,1099.0
2025-04-30 13:25:00,152.43,152.76,152.43,152.7,3314.0,152.43,152.76,152.43,152.7,3314.0
2025-04-30 13:30:00,152.7,152.98,152.61,152.98,4653.0,152.7,152.98,152.61,152.98,4653.0
2025-04-30 13:35:00,153.06,153.13,152.94,152.94,1439.0,153.06,153.13,152.94,152.94,1439.0
2025-04-30 13:40:00,152.95,153.26,152.95,153.26,6463.0,152.95,153.26,152.95,153.26,6463.0
2025-04-30 13:45:00,153.28,153.32,153.15,153.32,1006.0,153.28,153.32,153.15,153.32,1006.0
2025-04-30 13:50:00,153.28,153.4,153.21,153.36,3237.0,153.28,153.4,153.21,153.36,3237.0
2025-04-30 13:55:00,153.36,153.36,152.87,153.05,4057.0,153.36,153.36,152.87,153.05,4057.0
2025-04-30 14:00:00,152.86,153.04,152.79,152.98,11973.0,152.86,153.04,152.79,152.98,11973.0
2025-04-30 14:05:00,152.87,153.38,152.71,152.87,21633.0,152.87,153.38,152.71,152.87,21633.0
2025-04-30 14:10:00,152.9,153.39,152.89,153.09,6128.0,152.9,153.39,152.89,153.09,6128.0
2025-04-30 14:15:00,153.03,153.54,153.03,153.39,6114.0,153.03,153.54,153.03,153.39,6114.0
2025-04-30 14:20:00,153.52,153.52,153.35,153.43,3188.0,153.52,153.52,153.35,153.43,3188.0
2025-04-30 14:25:00,153.4,153.51,153.17,153.28,6169.0,153.4,153.51,153.17,153.28,6169.0
2025-04-30 14:30:00,153.39,153.49,153.16,153.16,4640.0,153.39,153.49,153.16,153.16,4640.0
2025-04-30 14:35:00,153.16,153.16,152.89,152.97,10527.0,153.16,153.16,152.89,152.97,10527.0
2025-04-30 14:40:00,152.97,152.97,152.79,152.84,16180.0,152.97,152.97,152.79,152.84,16180.0
2025-04-30 14:45:00,152.77,153.2,152.77,153.2,7938.0,152.77,153.2,152.77,153.2,7938.0
2025-04-30 14:50:00,153.1,153.2,152.97,153.04,2107.0,153.1,153.2,152.97,153.04,2107.0
2025-04-30 14:55:00,153.12,153.16,152.75,153.0,94264.0,153.12,153.16,152.75,153.0,94264.0
2025-04-30 15:00:00,153.0,153.13,152.92,152.97,97515.0,153.0,153.13,152.92,152.97,97515.0
2025-04-30 15:05:00,153.07,153.09,152.84,152.85,6518.0,153.07,153.09,152.84,152.85,6518.0
2025-04-30 15:10:00,152.89,153.31,152.89,153.21,6354.0,152.89,153.31,152.89,153.21,6354.0
2025-04-30 15:15:00,153.31,153.45,153.23,153.34,4954.0,153.31,153.45,153.23,153.34,4954.0
2025-04-30 15:20:00,153.37,153.58,153.28,153.42,8395.0,153.37,153.58,153.28,153.42,8395.0
2025-04-30 15:25:00,153.37,153.38,153.05,153.23,4241.0,153.37,153.38,153.05,153.23,4241.0
2025-04-30 15:30:00,153.23,153.32,153.19,153.21,3483.0,153.23,153.32,153.19,153.21,3483.0
2025-04-30 15:35:00,153.24,153.29,153.05,153.13,15046.0,153.24,153.29,153.05,153.13,15046.0
2025-04-30 15:40:00,153.12,153.77,153.0,153.68,15694.0,153.12,153.77,153.0,153.68,15694.0
2025-04-30 15:45:00,153.68,154.5,153.67,154.31,18504.0,153.68,154.5,153.67,154.31,18504.0
2025-04-30 15:50:00,154.48,155.34,154.44,155.07,37918.0,154.48,155.34,154.44,155.07,37918.0
2025-04-30 15:55:00,155.0,155.32,154.89,155.06,134227.0,155.0,155.32,154.89,155.06,134227.0
2025-05-01 09:30:00,154.86,154.86,148.05,149.02,72767.0,154.86,154.86,148.05,149.02,72767.0
2025-05-01 09:35:00,149.02,151.67,148.66,151.0,22969.0,149.02,151.67,148.66,151.0,22969.0
2025-05-01 09:40:00,151.46,152.37,151.11,152.37,11060.0,151.46,152.37,151.11,152.37,11060.0
2025-05-01 09:45:00,151.83,152.75,151.81,152.26,16431.0,151.83,152.75,151.81,152.26,16431.0
2025-05-01 09:50:00,152.31,153.03,152.14,152.88,18006.0,152.31,153.03,152.14,152.88,18006.0
2025-05-01 09:55:00,152.93,153.43,152.82,152.95,7440.0,152.93,153.43,152.82,152.95,7440.0
2025-05-01 10:00:00,153.17,154.43,153.0,154.36,10879.0,153.17,154.43,153.0,154.36,10879.0
2025-05-01 10:05:00,154.36,154.6,153.77,153.84,9679.0,154.36,154.6,153.77,153.84,9679.0
2025-05-01 10:10:00,153.61,154.04,153.4,153.42,23626.0,153.61,154.04,153.4,153.42,23626.0
2025-05-01 10:15:00,153.41,154.21,153.4,153.89,7179.0,153.41,154.21,153.4,153.89,7179.0
2025-05-01 10:20:00,153.87,153.9,153.53,153.87,6232.0,153.87,153.9,153.53,153.87,6232.0
2025-05-01 10:25:00,154.04,154.04,153.69,153.69,4501.0,154.04,154.04,153.69,153.69,4501.0
2025-05-01 10:30:00,153.8,154.05,153.48,153.93,9765.0,153.8,154.05,153.48,153.93,9765.0
2025-05-01 10:35:00,154.05,154.38,154.01,154.35,9408.0,154.05,154.38,154.01,154.35,9408.0
2025-05-01 10:40:00,154.36,154.56,154.13,154.13,8392.0,154.36,154.56,154.13,154.13,8392.0
2025-05-01 10:45:00,154.16,154.8,154.13,154.72,15508.0,154.16,154.8,154.13,154.72,15508.0
2025-05-01 10:50:00,154.74,155.0,154.45,154.48,8250.0,154.74,155.0,154.45,154.48,8250.0
2025-05-01 10:55:00,154.48,154.85,154.47,154.85,3362.0,154.48,154.85,154.47,154.85,3362.0
2025-05-01 11:00:00,154.85,154.92,154.35,154.59,6747.0,154.85,154.92,154.35,154.59,6747.0
2025-05-01 11:05:00,154.78,154.78,154.36,154.69,5741.0,154.78,154.78,154.36,154.69,5741.0
2025-05-01 11:10:00,154.63,154.63,154.37,154.52,3238.0,154.63,154.63,154.37,154.52,3238.0
2025-05-01 11:15:00,154.59,154.59,154.1,154.1,5347.0,154.59,154.59,154.1,154.1,5347.0
2025-05-01 11:20:00,154.18,154.18,153.84,153.84,4925.0,154.18,154.18,153.84,153.84,4925.0
2025-05-01 11:25:00,153.97,154.2,153.83,153.83,6709.0,153.97,154.2,153.83,153.83,6709.0
2025-05-01 11:30:00,153.66,153.8,153.31,153.55,11029.0,153.66,153.8,153.31,153.55,11029.0
2025-05-01 11:35:00,153.62,153.8,153.38,153.61,7459.0,153.62,153.8,153.38,153.61,7459.0
2025-05-01 11:40:00,153.54,153.64,153.24,153.34,8159.0,153.54,153.64,153.24,153.34,8159.0
2025-05-01 11:45:00,153.36,153.36,152.98,152.99,3071.0,153.36,153.36,152.98,152.99,3071.0
2025-05-01 11:50:00,153.05,153.09,152.92,152.94,2734.0,153.05,153.09,152.92,152.94,2734.0
2025-05-01 11:55:00,152.85,152.85,152.18,152.34,12666.0,152.85,152.85,152.18,152.34,12666.0
2025-05-01 12:00:00,152.49,152.52,151.9,151.97,4166.0,152.49,152.52,151.9,151.97,4166.0
2025-05-01 12:05:00,151.82,152.23,151.71,152.23,18918.0,151.82,152.23,151.71,152.23,18918.0
2025-05-01 12:10:00,152.17,152.17,151.76,151.77,5880.0,152.17,152.17,151.76,151.77,5880.0
2025-05-01 12:15:00,151.77,151.77,151.49,151.66,4481.0,151.77,151.77,151.49,151.66,4481.0
2025-05-01 12:20:00,151.56,151.75,151.49,151.64,5761.0,151.56,151.75,151.49,151.64,5761.0
2025-05-01 12:25:00,151.65,152.0,151.64,151.92,4465.0,151.65,152.0,151.64,151.92,4465.0
2025-05-01 12:30:00,151.99,152.24,151.99,152.21,3759.0,151.99,152.24,151.99,152.21,3759.0
2025-05-01 12:35:00,152.32,152.37,152.23,152.24,4063.0,152.32,152.37,152.23,152.24,4063.0
2025-05-01 12:40:00,152.23,152.27,152.05,152.19,3829.0,152.23,152.27,152.05,152.19,3829.0
2025-05-01 12:45:00,152.19,152.29,151.97,151.97,3695.0,152.19,152.29,151.97,151.97,3695.0
2025-05-01 12:50:00,151.99,152.31,151.99,152.22,3605.0,151.99,152.31,151.99,152.22,3605.0
2025-05-01 12:55:00,152.17,152.25,151.98,151.98,1985.0,152.17,152.25,151.98,151.98,1985.0
2025-05-01 13:00:00,152.06,152.51,152.06,152.51,2174.0,152.06,152.51,152.06,152.51,2174.0
2025-05-01 13:05:00,152.47,152.8,152.45,152.52,3755.0,152.47,152.8,152.45,152.52,3755.0
2025-05-01 13:10:00,152.62,152.62,152.36,152.49,16763.0,152.62,152.62,152.36,152.49,16763.0
2025-05-01 13:15:00,152.49,152.88,152.49,152.67,11095.0,152.49,152.88,152.49,152.67,11095.0
2025-05-01 13:20:00,152.62,152.81,152.43,152.43,9362.0,152.62,152.81,152.43,152.43,9362.0
2025-05-01 13:25:00,152.52,152.73,152.52,152.69,2116.0,152.52,152.73,152.52,152.69,2116.0
2025-05-01 13:30:00,152.73,152.79,152.42,152.52,4509.0,152.73,152.79,152.42,152.52,4509.0
2025-05-01 13:35:00,152.66,152.92,152.49,152.82,4949.0,152.66,152.92,152.49,152.82,4949.0
2025-05-01 13:40:00,152.67,152.72,152.23,152.36,7441.0,152.67,152.72,152.23,152.36,7441.0
2025-05-01 13:45:00,152.3,152.3,152.23,152.25,929.0,152.3,152.3,152.23,152.25,929.0
2025-05-01 13:50:00,152.16,152.19,151.91,151.92,4348.0,152.16,152.19,151.91,151.92,4348.0
2025-05-01 13:55:00,152.03,152.04,151.81,152.02,4607.0,152.03,152.04,151.81,152.02,4607.0
2025-05-01 14:00:00,151.97,152.24,151.96,152.08,7799.0,151.97,152.24,151.96,152.08,7799.0
2025-05-01 14:05:00,152.02,152.15,151.97,152.03,7206.0,152.02,152.15,151.97,152.03,7206.0
2025-05-01 14:10:00,152.07,152.27,152.03,152.12,9221.0,152.07,152.27,152.03,152.12,9221.0
2025-05-01 14:15:00,152.12,152.2,151.99,152.14,22914.0,152.12,152.2,151.99,152.14,22914.0
2025-05-01 14:20:00,152.16,152.28,151.75,151.75,13864.0,152.16,152.28,151.75,151.75,13864.0
2025-05-01 14:25:00,151.78,152.13,151.64,152.06,6646.0,151.78,152.13,151.64,152.06,6646.0
2025-05-01 14:30:00,152.06,152.13,151.92,151.99,6317.0,152.06,152.13,151.92,151.99,6317.0
2025-05-01 14:35:00,151.98,152.23,151.98,152.17,3316.0,151.98,152.23,151.98,152.17,3316.0
2025-05-01 14:40:00,152.18,152.32,152.16,152.31,4463.0,152.18,152.32,152.16,152.31,4463.0
2025-05-01 14:45:00,152.25,152.44,152.04,152.26,7873.0,152.25,152.44,152.04,152.26,7873.0
2025-05-01 14:50:00,152.19,152.19,151.92,152.03,6916.0,152.19,152.19,151.92,152.03,6916.0
2025-05-01 14:55:00,152.09,152.16,152.03,152.08,3666.0,152.09,152.16,152.03,152.08,3666.0
2025-05-01 15:00:00,152.06,152.17,151.96,152.17,5099.0,152.06,152.17,151.96,152.17,5099.0
2025-05-01 15:05:00,152.13,152.18,151.89,151.92,5217.0,152.13,152.18,151.89,151.92,5217.0
2025-05-01 15:10:00,151.92,151.97,151.69,151.94,13502.0,151.92,151.97,151.69,151.94,13502.0
2025-05-01 15:15:00,151.94,151.99,151.83,151.96,11396.0,151.94,151.99,151.83,151.96,11396.0
2025-05-01 15:20:00,151.96,152.21,151.89,152.03,8833.0,151.96,152.21,151.89,152.03,8833.0
2025-05-01 15:25:00,152.03,152.3,151.99,152.06,12164.0,152.03,152.3,151.99,152.06,12164.0
2025-05-01 15:30:00,152.06,152.16,151.84,151.93,11299.0,152.06,152.16,151.84,151.93,11299.0
2025-05-01 15:35:00,151.93,152.06,151.79,151.93,17250.0,151.93,152.06,151.79,151.93,17250.0
2025-05-01 15:40:00,151.93,152.02,151.79,152.02,17109.0,151.93,152.02,151.79,152.02,17109.0
2025-05-01 15:45:00,152.06,152.28,152.02,152.24,23338.0,152.06,152.28,152.02,152.24,23338.0
2025-05-01 15:50:00,152.2,152.21,151.49,151.51,47096.0,152.2,152.21,151.49,151.51,47096.0
2025-05-01 15:55:00,151.53,151.57,150.85,150.9,158960.0,151.53,151.57,150.85,150.9,158960.0
2025-05-02 09:30:00,154.85,156.31,153.78,155.62,18505.0,154.85,156.31,153.78,155.62,18505.0
2025-05-02 09:35:00,155.62,155.65,154.47,154.55,4398.0,155.62,155.65,154.47,154.55,4398.0
2025-05-02 09:40:00,154.62,154.73,154.34,154.59,3156.0,154.62,154.73,154.34,154.59,3156.0
2025-05-02 09:45:00,154.59,154.59,153.41,153.71,25446.0,154.59,154.59,153.41,153.71,25446.0
2025-05-02 09:50:00,153.69,153.7,152.65,153.24,113668.0,153.69,153.7,152.65,153.24,113668.0
2025-05-02 09:55:00,153.0,153.07,152.59,152.75,2288.0,153.0,153.07,152.59,152.75,2288.0
2025-05-02 10:00:00,152.73,153.02,152.64,152.64,3227.0,152.73,153.02,152.64,152.64,3227.0
2025-05-02 10:05:00,152.52,153.09,152.52,153.06,32411.0,152.52,153.09,152.52,153.06,32411.0
2025-05-02 10:10:00,153.06,153.77,153.06,153.37,15747.0,153.06,153.77,153.06,153.37,15747.0
2025-05-02 10:15:00,153.55,153.66,153.26,153.26,6058.0,153.55,153.66,153.26,153.26,6058.0
2025-05-02 10:20:00,153.62,153.76,153.26,153.46,9063.0,153.62,153.76,153.26,153.46,9063.0
2025-05-02 10:25:00,153.31,153.47,153.0,153.13,8916.0,153.31,153.47,153.0,153.13,8916.0
2025-05-02 10:30:00,153.14,153.59,153.06,153.08,5679.0,153.14,153.59,153.06,153.08,5679.0
2025-05-02 10:35:00,153.07,153.15,152.85,153.11,3691.0,153.07,153.15,152.85,153.11,3691.0
2025-05-02 10:40:00,152.94,153.05,152.93,153.04,3229.0,152.94,153.05,152.93,153.04,3229.0
2025-05-02 10:45:00,153.04,153.12,152.9,153.08,9827.0,153.04,153.12,152.9,153.08,9827.0
2025-05-02 10:50:00,153.08,153.27,153.05,153.12,6829.0,153.08,153.27,153.05,153.12,6829.0
2025-05-02 10:55:00,153.12,153.37,153.0,153.37,19110.0,153.12,153.37,153.0,153.37,19110.0
2025-05-02 11:00:00,153.37,153.65,153.18,153.46,5164.0,153.37,153.65,153.18,153.46,5164.0
2025-05-02 11:05:00,153.58,153.64,153.21,153.21,6968.0,153.58,153.64,153.21,153.21,6968.0
2025-05-02 11:10:00,153.16,153.26,153.05,153.13,3405.0,153.16,153.26,153.05,153.13,3405.0
2025-05-02 11:15:00,153.0,153.09,152.75,152.75,3149.0,153.0,153.09,152.75,152.75,3149.0
2025-05-02 11:20:00,152.75,152.79,152.62,152.78,2518.0,152.75,152.79,152.62,152.78,2518.0
2025-05-02 11:25:00,152.73,152.73,152.41,152.58,3719.0,152.73,152.73,152.41,152.58,3719.0
2025-05-02 11:30:00,152.66,152.91,152.57,152.89,3973.0,152.66,152.91,152.57,152.89,3973.0
2025-05-02 11:35:00,152.78,153.31,152.76,153.31,11423.0,152.78,153.31,152.76,153.31,11423.0
2025-05-02 11:40:00,153.32,153.56,153.24,153.56,7561.0,153.32,153.56,153.24,153.56,7561.0
2025-05-02 11:45:00,153.56,153.56,153.43,153.56,2055.0,153.56,153.56,153.43,153.56,2055.0
2025-05-02 11:50:00,153.43,153.65,153.41,153.6,9164.0,153.43,153.65,153.41,153.6,9164.0
2025-05-02 11:55:00,153.63,153.75,153.47,153.5,4039.0,153.63,153.75,153.47,153.5,4039.0
2025-05-02 12:00:00,153.5,153.81,153.34,153.48,19568.0,153.5,153.81,153.34,153.48,19568.0
2025-05-02 12:05:00,153.56,153.73,153.5,153.65,10914.0,153.56,153.73,153.5,153.65,10914.0
2025-05-02 12:10:00,153.6,154.05,153.34,154.05,15535.0,153.6,154.05,153.34,154.05,15535.0
2025-05-02 12:15:00,153.96,154.22,153.95,154.21,10506.0,153.96,154.22,153.95,154.21,10506.0
2025-05-02 12:20:00,154.21,154.3,154.17,154.27,7192.0,154.21,154.3,154.17,154.27,7192.0
2025-05-02 12:25:00,154.28,154.3,154.1,154.1,6077.0,154.28,154.3,154.1,154.1,6077.0
2025-05-02 12:30:00,154.19,154.82,154.19,154.51,4893.0,154.19,154.82,154.19,154.51,4893.0
2025-05-02 12:35:00,154.58,154.75,154.44,154.75,3299.0,154.58,154.75,154.44,154.75,3299.0
2025-05-02 12:40:00,154.68,154.75,154.51,154.55,11243.0,154.68,154.75,154.51,154.55,11243.0
2025-05-02 12:45:00,154.51,154.68,154.38,154.68,12376.0,154.51,154.68,154.38,154.68,12376.0
2025-05-02 12:50:00,154.72,154.77,154.36,154.36,9100.0,154.72,154.77,154.36,154.36,9100.0
2025-05-02 12:55:00,154.42,154.53,154.2,154.22,6982.0,154.42,154.53,154.2,154.22,6982.0
2025-05-02 13:00:00,154.25,154.46,154.25,154.3,4126.0,154.25,154.46,154.25,154.3,4126.0
2025-05-02 13:05:00,154.27,154.47,154.03,154.14,36535.0,154.27,154.47,154.03,154.14,36535.0
2025-05-02 13:10:00,154.02,154.09,153.79,153.94,8708.0,154.02,154.09,153.79,153.94,8708.0
2025-05-02 13:15:00,153.94,154.2,153.79,153.93,13808.0,153.94,154.2,153.79,153.93,13808.0
2025-05-02 13:20:00,153.89,154.02,153.78,153.78,6423.0,153.89,154.02,153.78,153.78,6423.0
2025-05-02 13:25:00,153.84,154.04,153.65,153.95,10888.0,153.84,154.04,153.65,153.95,10888.0
2025-05-02 13:30:00,153.95,153.95,153.7,153.71,2218.0,153.95,153.95,153.7,153.71,2218.0
2025-05-02 13:35:00,153.7,154.03,153.64,153.98,5255.0,153.7,154.03,153.64,153.98,5255.0
2025-05-02 13:40:00,153.96,154.02,153.88,154.0,2222.0,153.96,154.02,153.88,154.0,2222.0
2025-05-02 13:45:00,153.99,154.14,153.84,153.99,4609.0,153.99,154.14,153.84,153.99,4609.0
2025-05-02 13:50:00,153.99,154.06,153.77,153.79,4230.0,153.99,154.06,153.77,153.79,4230.0
2025-05-02 13:55:00,153.79,153.85,153.66,153.74,6330.0,153.79,153.85,153.66,153.74,6330.0
2025-05-02 14:00:00,153.71,153.73,153.4,153.43,13468.0,153.71,153.73,153.4,153.43,13468.0
2025-05-02 14:05:00,153.42,153.64,153.15,153.64,22301.0,153.42,153.64,153.15,153.64,22301.0
2025-05-02 14:10:00,153.64,153.65,153.44,153.47,7996.0,153.64,153.65,153.44,153.47,7996.0
2025-05-02 14:15:00,153.52,153.52,153.32,153.32,5334.0,153.52,153.52,153.32,153.32,5334.0
2025-05-02 14:20:00,153.44,153.52,153.16,153.33,9630.0,153.44,153.52,153.16,153.33,9630.0
2025-05-02 14:25:00,153.33,153.53,153.18,153.46,20636.0,153.33,153.53,153.18,153.46,20636.0
2025-05-02 14:30:00,153.46,153.65,153.45,153.54,12677.0,153.46,153.65,153.45,153.54,12677.0
2025-05-02 14:35:00,153.54,153.63,153.43,153.44,9199.0,153.54,153.63,153.43,153.44,9199.0
2025-05-02 14:40:00,153.5,153.6,153.44,153.44,6927.0,153.5,153.6,153.44,153.44,6927.0
2025-05-02 14:45:00,153.52,153.6,153.14,153.14,8596.0,153.52,153.6,153.14,153.14,8596.0
2025-05-02 14:50:00,153.25,153.42,153.04,153.4,18272.0,153.25,153.42,153.04,153.4,18272.0
2025-05-02 14:55:00,153.43,153.43,153.2,153.2,4638.0,153.43,153.43,153.2,153.2,4638.0
2025-05-02 15:00:00,153.33,153.4,153.1,153.16,6039.0,153.33,153.4,153.1,153.16,6039.0
2025-05-02 15:05:00,153.27,153.49,153.21,153.49,8856.0,153.27,153.49,153.21,153.49,8856.0
2025-05-02 15:10:00,153.55,153.61,153.36,153.4,8120.0,153.55,153.61,153.36,153.4,8120.0
2025-05-02 15:15:00,153.5,153.7,153.47,153.55,12221.0,153.5,153.7,153.47,153.55,12221.0
2025-05-02 15:20:00,153.55,153.8,153.49,153.68,15101.0,153.55,153.8,153.49,153.68,15101.0
2025-05-02 15:25:00,153.68,153.72,153.54,153.59,13059.0,153.68,153.72,153.54,153.59,13059.0
2025-05-02 15:30:00,153.59,153.82,153.56,153.6,9101.0,153.59,153.82,153.56,153.6,9101.0
2025-05-02 15:35:00,153.6,153.85,153.49,153.84,9344.0,153.6,153.85,153.49,153.84,9344.0
2025-05-02 15:40:00,153.79,153.82,153.67,153.67,7570.0,153.79,153.82,153.67,153.67,7570.0
2025-05-02 15:45:00,153.67,153.67,153.3,153.3,15278.0,153.67,153.67,153.3,153.3,15278.0
2025-05-02 15:50:00,153.37,153.44,153.01,153.17,45367.0,153.37,153.44,153.01,153.17,45367.0
2025-05-02 15:55:00,153.15,153.52,152.89,153.47,97909.0,153.15,153.52,152.89,153.47,97909.0
2025-05-05 09:30:00,151.81,153.31,151.18,152.75,24920.0,151.81,153.31,151.18,152.75,24920.0
2025-05-05 09:35:00,152.94,153.33,152.74,153.05,3664.0,152.94,153.33,152.74,153.05,3664.0
2025-05-05 09:40:00,153.02,153.41,152.83,153.14,6969.0,153.02,153.41,152.83,153.14,6969.0
2025-05-05 09:45:00,153.02,153.02,152.22,152.77,5535.0,153.02,153.02,152.22,152.77,5535.0
2025-05-05 09:50:00,152.28,152.72,152.19,152.72,4442.0,152.28,152.72,152.19,152.72,4442.0
2025-05-05 09:55:00,152.43,153.05,152.35,152.85,15490.0,152.43,153.05,152.35,152.85,15490.0
2025-05-05 10:00:00,152.99,153.3,152.61,152.61,3001.0,152.99,153.3,152.61,152.61,3001.0
2025-05-05 10:05:00,152.66,153.16,152.33,153.14,6755.0,152.66,153.16,152.33,153.14,6755.0
2025-05-05 10:10:00,152.96,153.74,152.95,153.7,3802.0,152.96,153.74,152.95,153.7,3802.0
2025-05-05 10:15:00,153.6,153.82,153.5,153.65,5553.0,153.6,153.82,153.5,153.65,5553.0
2025-05-05 10:20:00,153.6,153.72,153.26,153.72,4947.0,153.6,153.72,153.26,153.72,4947.0
2025-05-05 10:25:00,153.75,154.15,153.72,153.95,7327.0,153.75,154.15,153.72,153.95,7327.0
2025-05-05 10:30:00,154.07,154.08,153.72,153.83,28333.0,154.07,154.08,153.72,153.83,28333.0
2025-05-05 10:35:00,153.65,154.0,153.65,153.92,12932.0,153.65,154.0,153.65,153.92,12932.0
2025-05-05 10:40:00,153.8,154.11,153.56,153.56,6267.0,153.8,154.11,153.56,153.56,6267.0
2025-05-05 10:45:00,153.55,154.03,153.51,153.85,5778.0,153.55,154.03,153.51,153.85,5778.0
2025-05-05 10:50:00,153.79,154.07,153.78,153.92,3713.0,153.79,154.07,153.78,153.92,3713.0
2025-05-05 10:55:00,153.97,154.14,153.96,154.08,2315.0,153.97,154.14,153.96,154.08,2315.0
2025-05-05 11:00:00,154.15,154.39,154.12,154.16,3785.0,154.15,154.39,154.12,154.16,3785.0
2025-05-05 11:05:00,154.16,154.23,154.0,154.0,4350.0,154.16,154.23,154.0,154.0,4350.0
2025-05-05 11:10:00,154.03,154.26,153.84,153.84,11913.0,154.03,154.26,153.84,153.84,11913.0
2025-05-05 11:15:00,153.81,153.89,153.67,153.78,3442.0,153.81,153.89,153.67,153.78,3442.0
2025-05-05 11:20:00,153.79,154.09,153.76,154.0,5724.0,153.79,154.09,153.76,154.0,5724.0
2025-05-05 11:25:00,154.02,154.02,153.6,153.73,22164.0,154.02,154.02,153.6,153.73,22164.0
2025-05-05 11:30:00,153.71,153.77,153.35,153.69,10907.0,153.71,153.77,153.35,153.69,10907.0
2025-05-05 11:35:00,153.66,153.77,153.35,153.66,17161.0,153.66,153.77,153.35,153.66,17161.0
2025-05-05 11:40:00,153.66,153.89,153.48,153.5,12493.0,153.66,153.89,153.48,153.5,12493.0
2025-05-05 11:45:00,153.5,153.69,153.49,153.66,3565.0,153.5,153.69,153.49,153.66,3565.0
2025-05-05 11:50:00,153.65,153.93,153.64,153.93,2348.0,153.65,153.93,153.64,153.93,2348.0
2025-05-05 11:55:00,153.93,153.93,153.85,153.86,1181.0,153.93,153.93,153.85,153.86,1181.0
2025-05-05 12:00:00,153.88,154.05,153.73,153.94,4876.0,153.88,154.05,153.73,153.94,4876.0
2025-05-05 12:05:00,153.8,153.96,153.8,153.96,2158.0,153.8,153.96,153.8,153.96,2158.0
2025-05-05 12:10:00,153.95,153.99,153.86,153.95,1855.0,153.95,153.99,153.86,153.95,1855.0
2025-05-05 12:15:00,153.85,154.04,153.85,154.02,3168.0,153.85,154.04,153.85,154.02,3168.0
2025-05-05 12:20:00,154.04,154.06,153.82,153.89,6069.0,154.04,154.06,153.82,153.89,6069.0
2025-05-05 12:25:00,153.85,153.92,153.66,153.81,25917.0,153.85,153.92,153.66,153.81,25917.0
2025-05-05 12:30:00,153.8,153.87,153.67,153.84,2892.0,153.8,153.87,153.67,153.84,2892.0
2025-05-05 12:35:00,153.68,153.79,153.61,153.79,4015.0,153.68,153.79,153.61,153.79,4015.0
2025-05-05 12:40:00,153.71,154.16,153.7,154.16,2803.0,153.71,154.16,153.7,154.16,2803.0
2025-05-05 12:45:00,154.15,154.23,153.91,153.99,3198.0,154.15,154.23,153.91,153.99,3198.0
2025-05-05 12:50:00,154.0,154.16,153.99,154.08,1661.0,154.0,154.16,153.99,154.08,1661.0
2025-05-05 12:55:00,154.15,154.28,154.04,154.25,2684.0,154.15,154.28,154.04,154.25,2684.0
2025-05-05 13:00:00,154.33,154.44,154.16,154.16,14355.0,154.33,154.44,154.16,154.16,14355.0
2025-05-05 13:05:00,154.08,154.11,153.64,153.71,12534.0,154.08,154.11,153.64,153.71,12534.0
2025-05-05 13:10:00,153.8,154.35,153.74,153.99,31357.0,153.8,154.35,153.74,153.99,31357.0
2025-05-05 13:15:00,153.98,154.06,153.75,153.75,7098.0,153.98,154.06,153.75,153.75,7098.0
2025-05-05 13:20:00,153.84,153.93,153.6,153.6,5519.0,153.84,153.93,153.6,153.6,5519.0
2025-05-05 13:25:00,153.69,153.82,153.28,153.28,12717.0,153.69,153.82,153.28,153.28,12717.0
2025-05-05 13:30:00,153.38,153.48,153.3,153.47,7514.0,153.38,153.48,153.3,153.47,7514.0
2025-05-05 13:35:00,153.46,153.82,153.4,153.58,6861.0,153.46,153.82,153.4,153.58,6861.0
2025-05-05 13:40:00,153.57,153.63,153.13,153.13,42602.0,153.57,153.63,153.13,153.13,42602.0
2025-05-05 13:45:00,153.23,153.8,153.15,153.73,11009.0,153.23,153.8,153.15,153.73,11009.0
2025-05-05 13:50:00,153.72,153.73,153.54,153.56,4209.0,153.72,153.73,153.54,153.56,4209.0
2025-05-05 13:55:00,153.63,153.71,153.55,153.61,11086.0,153.63,153.71,153.55,153.61,11086.0
2025-05-05 14:00:00,153.62,153.77,153.55,153.77,3137.0,153.62,153.77,153.55,153.77,3137.0
2025-05-05 14:05:00,153.77,154.12,153.77,153.81,10135.0,153.77,154.12,153.77,153.81,10135.0
2025-05-05 14:10:00,153.86,154.06,153.82,154.06,5018.0,153.86,154.06,153.82,154.06,5018.0
2025-05-05 14:15:00,153.99,154.1,153.87,154.02,8462.0,153.99,154.1,153.87,154.02,8462.0
2025-05-05 14:20:00,154.02,154.02,153.81,153.81,9118.0,154.02,154.02,153.81,153.81,9118.0
2025-05-05 14:25:00,153.83,153.9,153.67,153.83,8025.0,153.83,153.9,153.67,153.83,8025.0
2025-05-05 14:30:00,153.75,153.95,153.68,153.88,7328.0,153.75,153.95,153.68,153.88,7328.0
2025-05-05 14:35:00,153.88,153.95,153.8,153.87,3639.0,153.88,153.95,153.8,153.87,3639.0
2025-05-05 14:40:00,153.84,153.95,153.8,153.86,6161.0,153.84,153.95,153.8,153.86,6161.0
2025-05-05 14:45:00,153.87,153.87,153.72,153.81,6474.0,153.87,153.87,153.72,153.81,6474.0
2025-05-05 14:50:00,153.81,153.81,153.55,153.67,4944.0,153.81,153.81,153.55,153.67,4944.0
2025-05-05 14:55:00,153.63,153.76,153.53,153.76,6671.0,153.63,153.76,153.53,153.76,6671.0
2025-05-05 15:00:00,153.7,153.71,153.5,153.5,6963.0,153.7,153.71,153.5,153.5,6963.0
2025-05-05 15:05:00,153.59,153.67,153.46,153.46,8133.0,153.59,153.67,153.46,153.46,8133.0
2025-05-05 15:10:00,153.41,153.54,153.4,153.47,8727.0,153.41,153.54,153.4,153.47,8727.0
2025-05-05 15:15:00,153.41,153.69,153.4,153.41,16046.0,153.41,153.69,153.4,153.41,16046.0
2025-05-05 15:20:00,153.4,153.41,153.13,153.19,15179.0,153.4,153.41,153.13,153.19,15179.0
2025-05-05 15:25:00,153.2,153.33,153.15,153.16,18928.0,153.2,153.33,153.15,153.16,18928.0
2025-05-05 15:30:00,153.1,153.29,153.1,153.19,13482.0,153.1,153.29,153.1,153.19,13482.0
2025-05-05 15:35:00,153.19,153.29,153.02,153.02,16910.0,153.19,153.29,153.02,153.02,16910.0
2025-05-05 15:40:00,153.02,153.09,152.88,152.92,25073.0,153.02,153.09,152.88,152.92,25073.0
2025-05-05 15:45:00,152.91,152.93,152.56,152.68,49209.0,152.91,152.93,152.56,152.68,49209.0
2025-05-05 15:50:00,152.79,152.97,152.45,152.6,44975.0,152.79,152.97,152.45,152.6,44975.0
2025-05-05 15:55:00,152.57,152.76,152.08,152.29,186659.0,152.57,152.76,152.08,152.29,186659.0
2025-05-06 09:30:00,149.67,150.35,143.64,149.58,69456.0,149.67,150.35,143.64,149.58,69456.0
2025-05-06 09:35:00,149.98,151.21,148.29,149.86,31965.0,149.98,151.21,148.29,149.86,31965.0
2025-05-06 09:40:00,149.96,150.08,149.0,149.35,13694.0,149.96,150.08,149.0,149.35,13694.0
2025-05-06 09:45:00,149.46,150.55,149.34,149.81,21091.0,149.46,150.55,149.34,149.81,21091.0
2025-05-06 09:50:00,150.04,152.39,149.62,152.18,44632.0,150.04,152.39,149.62,152.18,44632.0
2025-05-06 09:55:00,152.18,153.32,151.82,152.41,94003.0,152.18,153.32,151.82,152.41,94003.0
2025-05-06 10:00:00,152.5,153.04,151.8,153.04,32870.0,152.5,153.04,151.8,153.04,32870.0
2025-05-06 10:05:00,152.93,153.06,151.75,151.75,34109.0,152.93,153.06,151.75,151.75,34109.0
2025-05-06 10:10:00,151.75,152.84,151.67,151.68,86924.0,151.75,152.84,151.67,151.68,86924.0
2025-05-06 10:15:00,151.75,153.11,151.75,152.63,34648.0,151.75,153.11,151.75,152.63,34648.0
2025-05-06 10:20:00,152.63,153.04,152.24,152.63,18908.0,152.63,153.04,152.24,152.63,18908.0
2025-05-06 10:25:00,152.18,152.59,151.57,152.14,8578.0,152.18,152.59,151.57,152.14,8578.0
2025-05-06 10:30:00,151.93,152.15,151.58,151.77,5912.0,151.93,152.15,151.58,151.77,5912.0
2025-05-06 10:35:00,151.58,151.73,150.71,150.87,23517.0,151.58,151.73,150.71,150.87,23517.0
2025-05-06 10:40:00,151.05,151.07,149.74,150.97,30426.0,151.05,151.07,149.74,150.97,30426.0
2025-05-06 10:45:00,150.6,151.29,150.5,150.84,5950.0,150.6,151.29,150.5,150.84,5950.0
2025-05-06 10:50:00,150.84,151.67,150.82,151.67,7032.0,150.84,151.67,150.82,151.67,7032.0
2025-05-06 10:55:00,151.46,152.22,151.45,152.18,8250.0,151.46,152.22,151.45,152.18,8250.0
2025-05-06 11:00:00,152.05,152.63,152.05,152.13,9416.0,152.05,152.63,152.05,152.13,9416.0
2025-05-06 11:05:00,152.13,152.29,151.69,151.69,3140.0,152.13,152.29,151.69,151.69,3140.0
2025-05-06 11:10:00,151.61,152.04,151.61,152.04,10454.0,151.61,152.04,151.61,152.04,10454.0
2025-05-06 11:15:00,152.15,152.2,151.78,151.99,8318.0,152.15,152.2,151.78,151.99,8318.0
2025-05-06 11:20:00,151.93,152.03,151.63,151.76,6656.0,151.93,152.03,151.63,151.76,6656.0
2025-05-06 11:25:00,151.86,151.86,151.44,151.68,3200.0,151.86,151.86,151.44,151.68,3200.0
2025-05-06 11:30:00,151.67,152.0,151.61,152.0,5085.0,151.67,152.0,151.61,152.0,5085.0
2025-05-06 11:35:00,151.98,152.28,151.92,152.11,4716.0,151.98,152.28,151.92,152.11,4716.0
2025-05-06 11:40:00,152.11,152.11,151.26,151.55,6119.0,152.11,152.11,151.26,151.55,6119.0
2025-05-06 11:45:00,151.26,151.76,151.26,151.64,2028.0,151.26,151.76,151.26,151.64,2028.0
2025-05-06 11:50:00,151.54,152.07,151.54,151.91,5853.0,151.54,152.07,151.54,151.91,5853.0
2025-05-06 11:55:00,152.01,152.06,151.67,151.79,5013.0,152.01,152.06,151.67,151.79,5013.0
2025-05-06 12:00:00,151.84,152.35,151.84,152.24,8323.0,151.84,152.35,151.84,152.24,8323.0
2025-05-06 12:05:00,152.27,152.27,151.99,152.08,14674.0,152.27,152.27,151.99,152.08,14674.0
2025-05-06 12:10:00,152.08,152.88,151.77,152.85,10497.0,152.08,152.88,151.77,152.85,10497.0
2025-05-06 12:15:00,152.85,153.05,152.45,152.51,59320.0,152.85,153.05,152.45,152.51,59320.0
2025-05-06 12:20:00,152.64,152.64,151.77,151.77,4186.0,152.64,152.64,151.77,151.77,4186.0
2025-05-06 12:25:00,151.85,152.16,151.82,151.94,8792.0,151.85,152.16,151.82,151.94,8792.0
2025-05-06 12:30:00,152.23,152.23,151.89,152.03,1465.0,152.23,152.23,151.89,152.03,1465.0
2025-05-06 12:35:00,152.06,152.23,151.6,151.67,3507.0,152.06,152.23,151.6,151.67,3507.0
2025-05-06 12:40:00,151.6,151.6,151.0,151.33,15238.0,151.6,151.6,151.0,151.33,15238.0
2025-05-06 12:45:00,151.22,151.24,150.63,150.63,35366.0,151.22,151.24,150.63,150.63,35366.0
2025-05-06 12:50:00,150.59,150.6,149.8,149.94,18997.0,150.59,150.6,149.8,149.94,18997.0
2025-05-06 12:55:00,149.94,150.18,149.9,149.97,5600.0,149.94,150.18,149.9,149.97,5600.0
2025-05-06 13:00:00,150.03,150.3,149.67,149.76,8507.0,150.03,150.3,149.67,149.76,8507.0
2025-05-06 13:05:00,149.62,149.69,149.37,149.37,6835.0,149.62,149.69,149.37,149.37,6835.0
2025-05-06 13:10:00,149.33,149.33,148.67,148.67,15116.0,149.33,149.33,148.67,148.67,15116.0
2025-05-06 13:15:00,148.7,148.79,146.97,146.97,35691.0,148.7,148.79,146.97,146.97,35691.0
2025-05-06 13:20:00,146.91,146.94,145.15,145.28,66505.0,146.91,146.94,145.15,145.28,66505.0
2025-05-06 13:25:00,145.23,146.42,144.86,146.19,47092.0,145.23,146.42,144.86,146.19,47092.0
2025-05-06 13:30:00,146.23,146.76,145.36,145.38,18211.0,146.23,146.76,145.36,145.38,18211.0
2025-05-06 13:35:00,145.45,145.66,144.75,145.15,21050.0,145.45,145.66,144.75,145.15,21050.0
2025-05-06 13:40:00,144.92,145.31,144.57,145.3,19327.0,144.92,145.31,144.57,145.3,19327.0
2025-05-06 13:45:00,145.31,145.48,144.53,144.89,28740.0,145.31,145.48,144.53,144.89,28740.0
2025-05-06 13:50:00,144.86,145.17,144.61,144.95,28298.0,144.86,145.17,144.61,144.95,28298.0
2025-05-06 13:55:00,145.05,145.28,144.73,145.28,19202.0,145.05,145.28,144.73,145.28,19202.0
2025-05-06 14:00:00,145.28,145.99,144.89,145.87,16360.0,145.28,145.99,144.89,145.87,16360.0
2025-05-06 14:05:00,145.85,146.0,145.67,145.89,10307.0,145.85,146.0,145.67,145.89,10307.0
2025-05-06 14:10:00,145.96,146.0,145.52,145.77,11869.0,145.96,146.0,145.52,145.77,11869.0
2025-05-06 14:15:00,145.77,146.0,145.65,145.9,5880.0,145.77,146.0,145.65,145.9,5880.0
2025-05-06 14:20:00,145.83,146.24,145.83,146.1,5578.0,145.83,146.24,145.83,146.1,5578.0
2025-05-06 14:25:00,146.19,146.32,145.93,146.11,10915.0,146.19,146.32,145.93,146.11,10915.0
2025-05-06 14:30:00,146.21,146.22,145.36,145.42,9731.0,146.21,146.22,145.36,145.42,9731.0
2025-05-06 14:35:00,145.32,145.8,145.12,145.8,7156.0,145.32,145.8,145.12,145.8,7156.0
2025-05-06 14:40:00,145.81,146.08,145.76,145.86,8672.0,145.81,146.08,145.76,145.86,8672.0
2025-05-06 14:45:00,145.92,146.37,145.92,146.1,7360.0,145.92,146.37,145.92,146.1,7360.0
2025-05-06 14:50:00,146.05,146.23,145.95,146.23,7514.0,146.05,146.23,145.95,146.23,7514.0
2025-05-06 14:55:00,146.18,146.45,145.99,146.29,12777.0,146.18,146.45,145.99,146.29,12777.0
2025-05-06 15:00:00,146.28,146.28,145.8,145.85,12874.0,146.28,146.28,145.8,145.85,12874.0
2025-05-06 15:05:00,145.88,146.4,145.88,146.09,9524.0,145.88,146.4,145.88,146.09,9524.0
2025-05-06 15:10:00,146.13,146.43,146.11,146.17,10875.0,146.13,146.43,146.11,146.17,10875.0
2025-05-06 15:15:00,146.13,146.5,146.12,146.49,9076.0,146.13,146.5,146.12,146.49,9076.0
2025-05-06 15:20:00,146.49,146.51,145.78,145.98,11857.0,146.49,146.51,145.78,145.98,11857.0
2025-05-06 15:25:00,146.02,146.23,145.9,145.98,11756.0,146.02,146.23,145.9,145.98,11756.0
2025-05-06 15:30:00,145.96,146.27,145.84,146.17,9638.0,145.96,146.27,145.84,146.17,9638.0
2025-05-06 15:35:00,146.11,146.41,146.05,146.26,13501.0,146.11,146.41,146.05,146.26,13501.0
2025-05-06 15:40:00,146.14,146.15,145.84,146.15,17100.0,146.14,146.15,145.84,146.15,17100.0
2025-05-06 15:45:00,146.15,146.62,146.15,146.56,14475.0,146.15,146.62,146.15,146.56,14475.0
2025-05-06 15:50:00,146.55,146.67,146.03,146.53,32086.0,146.55,146.67,146.03,146.53,32086.0
2025-05-06 15:55:00,146.4,146.4,145.92,146.2,141189.0,146.4,146.4,145.92,146.2,141189.0
2025-05-07 09:30:00,149.6,153.54,146.72,150.22,38485.0,149.6,153.54,146.72,150.22,38485.0
2025-05-07 09:35:00,150.8,151.2,150.0,150.44,12087.0,150.8,151.2,150.0,150.44,12087.0
2025-05-07 09:40:00,150.61,151.07,150.0,150.9,28614.0,150.61,151.07,150.0,150.9,28614.0
2025-05-07 09:45:00,150.9,152.25,150.7,151.72,22292.0,150.9,152.25,150.7,151.72,22292.0
2025-05-07 09:50:00,151.72,152.33,151.5,152.33,16669.0,151.72,152.33,151.5,152.33,16669.0
2025-05-07 09:55:00,152.32,152.71,151.83,151.89,17725.0,152.32,152.71,151.83,151.89,17725.0
2025-05-07 10:00:00,151.96,151.96,151.19,151.28,18787.0,151.96,151.96,151.19,151.28,18787.0
2025-05-07 10:05:00,151.3,151.51,150.09,150.09,16300.0,151.3,151.51,150.09,150.09,16300.0
2025-05-07 10:10:00,150.27,150.5,149.32,149.9,35602.0,150.27,150.5,149.32,149.9,35602.0
2025-05-07 10:15:00,149.97,150.67,149.93,150.67,18501.0,149.97,150.67,149.93,150.67,18501.0
2025-05-07 10:20:00,150.74,150.9,149.85,149.85,12455.0,150.74,150.9,149.85,149.85,12455.0
2025-05-07 10:25:00,149.85,150.33,149.69,150.12,12043.0,149.85,150.33,149.69,150.12,12043.0
2025-05-07 10:30:00,150.13,150.62,150.05,150.48,14471.0,150.13,150.62,150.05,150.48,14471.0
2025-05-07 10:35:00,150.55,150.72,150.14,150.68,14721.0,150.55,150.72,150.14,150.68,14721.0
2025-05-07 10:40:00,150.76,150.97,150.64,150.82,12423.0,150.76,150.97,150.64,150.82,12423.0
2025-05-07 10:45:00,150.63,150.95,150.57,150.58,16068.0,150.63,150.95,150.57,150.58,16068.0
2025-05-07 10:50:00,150.45,150.45,149.74,149.89,12142.0,150.45,150.45,149.74,149.89,12142.0
2025-05-07 10:55:00,149.92,149.92,149.25,149.39,15031.0,149.92,149.92,149.25,149.39,15031.0
2025-05-07 11:00:00,149.39,149.39,148.83,149.31,12836.0,149.39,149.39,148.83,149.31,12836.0
2025-05-07 11:05:00,149.34,150.03,149.28,149.89,37321.0,149.34,150.03,149.28,149.89,37321.0
2025-05-07 11:10:00,149.89,150.04,149.55,149.92,19414.0,149.89,150.04,149.55,149.92,19414.0
2025-05-07 11:15:00,149.95,150.7,149.83,150.49,14113.0,149.95,150.7,149.83,150.49,14113.0
2025-05-07 11:20:00,150.34,151.09,150.21,151.07,10712.0,150.34,151.09,150.21,151.07,10712.0
2025-05-07 11:25:00,151.08,151.23,150.98,151.02,8403.0,151.08,151.23,150.98,151.02,8403.0
2025-05-07 11:30:00,150.94,151.44,150.78,151.38,14994.0,150.94,151.44,150.78,151.38,14994.0
2025-05-07 11:35:00,151.34,151.8,151.2,151.7,30151.0,151.34,151.8,151.2,151.7,30151.0
2025-05-07 11:40:00,151.68,151.81,150.88,150.95,11695.0,151.68,151.81,150.88,150.95,11695.0
2025-05-07 11:45:00,150.84,151.11,150.57,150.64,16231.0,150.84,151.11,150.57,150.64,16231.0
2025-05-07 11:50:00,150.71,151.38,150.63,151.28,12215.0,150.71,151.38,150.63,151.28,12215.0
2025-05-07 11:55:00,151.36,151.52,151.15,151.51,6203.0,151.36,151.52,151.15,151.51,6203.0
2025-05-07 12:00:00,151.45,151.61,151.35,151.58,10987.0,151.45,151.61,151.35,151.58,10987.0
2025-05-07 12:05:00,151.65,151.81,151.55,151.68,11817.0,151.65,151.81,151.55,151.68,11817.0
2025-05-07 12:10:00,151.74,152.15,151.67,152.12,13415.0,151.74,152.15,151.67,152.12,13415.0
2025-05-07 12:15:00,152.11,152.43,151.83,152.25,26432.0,152.11,152.43,151.83,152.25,26432.0
2025-05-07 12:20:00,152.28,152.28,151.49,151.51,9814.0,152.28,152.28,151.49,151.51,9814.0
2025-05-07 12:25:00,151.5,151.67,151.12,151.57,21490.0,151.5,151.67,151.12,151.57,21490.0
2025-05-07 12:30:00,151.58,151.74,151.53,151.62,8634.0,151.58,151.74,151.53,151.62,8634.0
2025-05-07 12:35:00,151.66,152.06,151.62,152.0,9023.0,151.66,152.06,151.62,152.0,9023.0
2025-05-07 12:40:00,152.07,152.3,151.92,152.29,6542.0,152.07,152.3,151.92,152.29,6542.0
2025-05-07 12:45:00,152.33,152.36,152.06,152.06,10449.0,152.33,152.36,152.06,152.06,10449.0
2025-05-07 12:50:00,152.28,152.47,152.05,152.35,8192.0,152.28,152.47,152.05,152.35,8192.0
2025-05-07 12:55:00,152.36,152.56,152.28,152.39,8892.0,152.36,152.56,152.28,152.39,8892.0
2025-05-07 13:00:00,152.44,152.88,152.43,152.77,9121.0,152.44,152.88,152.43,152.77,9121.0
2025-05-07 13:05:00,152.79,153.23,152.79,153.04,14521.0,152.79,153.23,152.79,153.04,14521.0
2025-05-07 13:10:00,153.04,153.36,152.73,153.36,17252.0,153.04,153.36,152.73,153.36,17252.0
2025-05-07 13:15:00,153.33,153.43,153.0,153.16,11929.0,153.33,153.43,153.0,153.16,11929.0
2025-05-07 13:20:00,153.15,153.68,153.1,153.61,15352.0,153.15,153.68,153.1,153.61,15352.0
2025-05-07 13:25:00,153.61,153.61,153.04,153.19,13996.0,153.61,153.61,153.04,153.19,13996.0
2025-05-07 13:30:00,153.22,153.41,152.9,153.02,20448.0,153.22,153.41,152.9,153.02,20448.0
2025-05-07 13:35:00,153.02,153.07,152.55,152.61,24897.0,153.02,153.07,152.55,152.61,24897.0
2025-05-07 13:40:00,152.61,153.0,152.37,152.37,18528.0,152.61,153.0,152.37,152.37,18528.0
2025-05-07 13:45:00,152.6,153.45,152.6,153.44,14713.0,152.6,153.45,152.6,153.44,14713.0
2025-05-07 13:50:00,153.5,153.62,152.39,152.39,15807.0,153.5,153.62,152.39,152.39,15807.0
2025-05-07 13:55:00,152.58,152.79,151.92,152.78,10798.0,152.58,152.79,151.92,152.78,10798.0
2025-05-07 14:00:00,152.23,152.6,151.94,152.34,12703.0,152.23,152.6,151.94,152.34,12703.0
2025-05-07 14:05:00,152.34,152.34,151.3,151.55,16680.0,152.34,152.34,151.3,151.55,16680.0
2025-05-07 14:10:00,151.53,151.86,151.22,151.22,11599.0,151.53,151.86,151.22,151.22,11599.0
2025-05-07 14:15:00,151.25,151.81,151.2,151.78,12877.0,151.25,151.81,151.2,151.78,12877.0
2025-05-07 14:20:00,151.81,152.3,151.8,152.1,11382.0,151.81,152.3,151.8,152.1,11382.0
2025-05-07 14:25:00,151.98,152.5,151.98,152.21,8418.0,151.98,152.5,151.98,152.21,8418.0
2025-05-07 14:30:00,152.2,152.74,152.2,152.63,19794.0,152.2,152.74,152.2,152.63,19794.0
2025-05-07 14:35:00,152.63,153.11,152.44,153.03,33094.0,152.63,153.11,152.44,153.03,33094.0
2025-05-07 14:40:00,153.03,153.1,152.7,152.86,16026.0,153.03,153.1,152.7,152.86,16026.0
2025-05-07 14:45:00,152.92,153.27,152.38,152.5,26035.0,152.92,153.27,152.38,152.5,26035.0
2025-05-07 14:50:00,152.5,152.73,152.37,152.62,15899.0,152.5,152.73,152.37,152.62,15899.0
2025-05-07 14:55:00,152.66,153.61,152.58,153.61,17937.0,152.66,153.61,152.58,153.61,17937.0
2025-05-07 15:00:00,153.56,153.63,152.86,153.04,21089.0,153.56,153.63,152.86,153.04,21089.0
2025-05-07 15:05:00,153.07,153.43,152.99,153.41,38503.0,153.07,153.43,152.99,153.41,38503.0
2025-05-07 15:10:00,153.41,153.5,153.05,153.42,23329.0,153.41,153.5,153.05,153.42,23329.0
2025-05-07 15:15:00,153.5,153.69,153.33,153.67,20534.0,153.5,153.69,153.33,153.67,20534.0
2025-05-07 15:20:00,153.65,153.67,153.21,153.26,26778.0,153.65,153.67,153.21,153.26,26778.0
2025-05-07 15:25:00,153.22,153.26,152.37,152.41,21656.0,153.22,153.26,152.37,152.41,21656.0
2025-05-07 15:30:00,152.5,152.66,152.24,152.31,29337.0,152.5,152.66,152.24,152.31,29337.0
2025-05-07 15:35:00,152.37,152.85,152.32,152.82,37997.0,152.37,152.85,152.32,152.82,37997.0
2025-05-07 15:40:00,152.82,153.68,152.63,153.24,59604.0,152.82,153.68,152.63,153.24,59604.0
2025-05-07 15:45:00,153.34,153.53,153.01,153.38,16990.0,153.34,153.53,153.01,153.38,16990.0
2025-05-07 15:50:00,153.23,153.26,152.71,153.07,41005.0,153.23,153.26,152.71,153.07,41005.0
2025-05-07 15:55:00,153.07,153.38,152.59,153.28,169034.0,153.07,153.38,152.59,153.28,169034.0
2025-05-08 09:30:00,155.2,155.2,151.0,153.64,79666.0,155.2,155.2,151.0,153.64,79666.0
2025-05-08 09:35:00,153.56,154.64,152.65,153.91,16547.0,153.56,154.64,152.65,153.91,16547.0
2025-05-08 09:40:00,154.58,154.58,153.39,153.63,9944.0,154.58,154.58,153.39,153.63,9944.0
2025-05-08 09:45:00,153.6,153.79,152.95,153.0,35099.0,153.6,153.79,152.95,153.0,35099.0
2025-05-08 09:50:00,153.23,153.23,152.09,152.46,22830.0,153.23,153.23,152.09,152.46,22830.0
2025-05-08 09:55:00,152.46,152.69,152.16,152.42,9769.0,152.46,152.69,152.16,152.42,9769.0
2025-05-08 10:00:00,152.31,152.82,152.3,152.46,10076.0,152.31,152.82,152.3,152.46,10076.0
2025-05-08 10:05:00,152.45,153.01,152.33,152.83,7477.0,152.45,153.01,152.33,152.83,7477.0
2025-05-08 10:10:00,152.69,152.83,152.18,152.78,22948.0,152.69,152.83,152.18,152.78,22948.0
2025-05-08 10:15:00,152.59,153.22,152.59,153.19,40688.0,152.59,153.22,152.59,153.19,40688.0
2025-05-08 10:20:00,153.19,153.67,153.08,153.64,84856.0,153.19,153.67,153.08,153.64,84856.0
2025-05-08 10:25:00,153.64,154.55,153.46,154.3,17823.0,153.64,154.55,153.46,154.3,17823.0
2025-05-08 10:30:00,154.46,154.64,154.19,154.52,10565.0,154.46,154.64,154.19,154.52,10565.0
2025-05-08 10:35:00,154.39,154.53,154.2,154.32,10795.0,154.39,154.53,154.2,154.32,10795.0
2025-05-08 10:40:00,154.33,154.53,153.6,153.82,12870.0,154.33,154.53,153.6,153.82,12870.0
2025-05-08 10:45:00,153.7,154.01,153.54,153.69,5040.0,153.7,154.01,153.54,153.69,5040.0
2025-05-08 10:50:00,153.74,154.01,153.4,153.42,5265.0,153.74,154.01,153.4,153.42,5265.0
2025-05-08 10:55:00,153.34,153.52,152.84,153.25,7870.0,153.34,153.52,152.84,153.25,7870.0
2025-05-08 11:00:00,153.05,153.56,152.92,152.92,10817.0,153.05,153.56,152.92,152.92,10817.0
2025-05-08 11:05:00,152.97,153.58,152.87,153.58,8741.0,152.97,153.58,152.87,153.58,8741.0
2025-05-08 11:10:00,153.58,153.68,153.27,153.52,13909.0,153.58,153.68,153.27,153.52,13909.0
2025-05-08 11:15:00,153.64,153.83,153.5,153.81,19163.0,153.64,153.83,153.5,153.81,19163.0
2025-05-08 11:20:00,153.86,154.19,153.77,154.13,25585.0,153.86,154.19,153.77,154.13,25585.0
2025-05-08 11:25:00,154.12,154.31,153.78,153.82,40941.0,154.12,154.31,153.78,153.82,40941.0
2025-05-08 11:30:00,153.81,154.17,153.63,154.12,28380.0,153.81,154.17,153.63,154.12,28380.0
2025-05-08 11:35:00,154.12,154.44,154.07,154.39,60763.0,154.12,154.44,154.07,154.39,60763.0
2025-05-08 11:40:00,154.44,154.87,154.37,154.75,47976.0,154.44,154.87,154.37,154.75,47976.0
2025-05-08 11:45:00,154.75,155.34,154.69,155.28,33690.0,154.75,155.34,154.69,155.28,33690.0
2025-05-08 11:50:00,155.18,155.71,155.02,155.59,16252.0,155.18,155.71,155.02,155.59,16252.0
2025-05-08 11:55:00,155.59,155.78,155.44,155.51,5711.0,155.59,155.78,155.44,155.51,5711.0
2025-05-08 12:00:00,155.67,155.88,155.54,155.57,8707.0,155.67,155.88,155.54,155.57,8707.0
2025-05-08 12:05:00,155.49,155.59,155.1,155.1,5530.0,155.49,155.59,155.1,155.1,5530.0
2025-05-08 12:10:00,155.35,155.92,155.26,155.92,14276.0,155.35,155.92,155.26,155.92,14276.0
2025-05-08 12:15:00,155.88,156.19,155.88,156.17,6421.0,155.88,156.19,155.88,156.17,6421.0
2025-05-08 12:20:00,156.17,156.19,155.84,156.04,12671.0,156.17,156.19,155.84,156.04,12671.0
2025-05-08 12:25:00,156.03,156.15,155.68,155.69,10280.0,156.03,156.15,155.68,155.69,10280.0
2025-05-08 12:30:00,155.79,155.98,155.72,155.85,13747.0,155.79,155.98,155.72,155.85,13747.0
2025-05-08 12:35:00,155.89,156.25,155.76,156.23,9188.0,155.89,156.25,155.76,156.23,9188.0
2025-05-08 12:40:00,156.14,156.33,156.09,156.17,5541.0,156.14,156.33,156.09,156.17,5541.0
2025-05-08 12:45:00,156.17,156.5,156.04,156.49,6602.0,156.17,156.5,156.04,156.49,6602.0
2025-05-08 12:50:00,156.4,156.5,156.15,156.23,10055.0,156.4,156.5,156.15,156.23,10055.0
2025-05-08 12:55:00,156.3,156.37,155.98,156.07,13459.0,156.3,156.37,155.98,156.07,13459.0
2025-05-08 13:00:00,156.07,156.1,155.77,155.8,8596.0,156.07,156.1,155.77,155.8,8596.0
2025-05-08 13:05:00,155.71,155.79,155.51,155.51,16238.0,155.71,155.79,155.51,155.51,16238.0
2025-05-08 13:10:00,155.51,155.55,155.32,155.33,5861.0,155.51,155.55,155.32,155.33,5861.0
2025-05-08 13:15:00,155.33,155.45,155.2,155.34,9028.0,155.33,155.45,155.2,155.34,9028.0
2025-05-08 13:20:00,155.34,155.58,155.29,155.46,7421.0,155.34,155.58,155.29,155.46,7421.0
2025-05-08 13:25:00,155.46,155.52,155.02,155.05,9127.0,155.46,155.52,155.02,155.05,9127.0
2025-05-08 13:30:00,155.01,155.2,154.65,154.75,7612.0,155.01,155.2,154.65,154.75,7612.0
2025-05-08 13:35:00,154.77,154.84,154.63,154.79,4714.0,154.77,154.84,154.63,154.79,4714.0
2025-05-08 13:40:00,154.79,154.86,154.63,154.84,6706.0,154.79,154.86,154.63,154.84,6706.0
2025-05-08 13:45:00,154.86,154.86,154.38,154.69,11067.0,154.86,154.86,154.38,154.69,11067.0
2025-05-08 13:50:00,154.56,155.02,154.56,154.79,10612.0,154.56,155.02,154.56,154.79,10612.0
2025-05-08 13:55:00,154.83,154.83,154.34,154.34,6594.0,154.83,154.83,154.34,154.34,6594.0
2025-05-08 14:00:00,154.34,154.47,154.07,154.25,13714.0,154.34,154.47,154.07,154.25,13714.0
2025-05-08 14:05:00,154.25,154.58,154.25,154.58,6815.0,154.25,154.58,154.25,154.58,6815.0
2025-05-08 14:10:00,154.64,154.89,154.62,154.75,10025.0,154.64,154.89,154.62,154.75,10025.0
2025-05-08 14:15:00,154.66,154.95,154.64,154.93,10035.0,154.66,154.95,154.64,154.93,10035.0
2025-05-08 14:20:00,154.93,154.96,154.61,154.76,7747.0,154.93,154.96,154.61,154.76,7747.0
2025-05-08 14:25:00,154.76,154.88,154.54,154.54,10766.0,154.76,154.88,154.54,154.54,10766.0
2025-05-08 14:30:00,154.63,155.09,154.61,154.98,9141.0,154.63,155.09,154.61,154.98,9141.0
2025-05-08 14:35:00,154.98,155.2,154.98,155.05,5626.0,154.98,155.2,154.98,155.05,5626.0
2025-05-08 14:40:00,155.05,155.25,154.8,154.8,10204.0,155.05,155.25,154.8,154.8,10204.0
2025-05-08 14:45:00,154.79,155.19,154.77,154.94,9439.0,154.79,155.19,154.77,154.94,9439.0
2025-05-08 14:50:00,154.97,155.24,154.83,155.1,10940.0,154.97,155.24,154.83,155.1,10940.0
2025-05-08 14:55:00,155.16,155.19,154.95,154.99,23054.0,155.16,155.19,154.95,154.99,23054.0
2025-05-08 15:00:00,154.98,155.0,154.72,154.72,33958.0,154.98,155.0,154.72,154.72,33958.0
2025-05-08 15:05:00,154.75,154.81,154.47,154.67,33704.0,154.75,154.81,154.47,154.67,33704.0
2025-05-08 15:10:00,154.69,154.86,154.53,154.78,34715.0,154.69,154.86,154.53,154.78,34715.0
2025-05-08 15:15:00,154.72,155.13,154.7,154.82,24145.0,154.72,155.13,154.7,154.82,24145.0
2025-05-08 15:20:00,154.86,155.12,154.76,154.9,15988.0,154.86,155.12,154.76,154.9,15988.0
2025-05-08 15:25:00,154.91,155.1,154.65,154.93,12745.0,154.91,155.1,154.65,154.93,12745.0
2025-05-08 15:30:00,154.94,155.03,154.55,154.6,15648.0,154.94,155.03,154.55,154.6,15648.0
2025-05-08 15:35:00,154.6,154.67,154.07,154.18,17069.0,154.6,154.67,154.07,154.18,17069.0
2025-05-08 15:40:00,154.18,154.48,154.04,154.05,13110.0,154.18,154.48,154.04,154.05,13110.0
2025-05-08 15:45:00,154.08,154.14,153.75,153.94,16672.0,154.08,154.14,153.75,153.94,16672.0
2025-05-08 15:50:00,153.88,154.11,153.57,153.59,37819.0,153.88,154.11,153.57,153.59,37819.0
2025-05-08 15:55:00,153.62,153.62,153.15,153.3,118154.0,153.62,153.62,153.15,153.3,118154.0
2025-05-09 09:30:00,153.69,154.99,153.37,154.58,18490.0,153.69,154.99,153.37,154.58,18490.0
2025-05-09 09:35:00,154.24,154.25,153.33,154.04,6668.0,154.24,154.25,153.33,154.04,6668.0
2025-05-09 09:40:00,153.92,153.93,152.89,153.08,1458.0,153.92,153.93,152.89,153.08,1458.0
2025-05-09 09:45:00,153.0,153.68,152.9,153.14,5666.0,153.0,153.68,152.9,153.14,5666.0
2025-05-09 09:50:00,152.87,153.23,152.7,153.01,11642.0,152.87,153.23,152.7,153.01,11642.0
2025-05-09 09:55:00,152.95,152.96,152.42,152.82,9733.0,152.95,152.96,152.42,152.82,9733.0
2025-05-09 10:00:00,152.85,153.38,152.76,152.97,9370.0,152.85,153.38,152.76,152.97,9370.0
2025-05-09 10:05:00,152.81,153.05,152.81,152.9,1530.0,152.81,153.05,152.81,152.9,1530.0
2025-05-09 10:10:00,152.84,153.2,152.71,153.17,9565.0,152.84,153.2,152.71,153.17,9565.0
2025-05-09 10:15:00,153.13,153.51,152.99,153.38,4298.0,153.13,153.51,152.99,153.38,4298.0
2025-05-09 10:20:00,153.21,153.39,153.11,153.26,6623.0,153.21,153.39,153.11,153.26,6623.0
2025-05-09 10:25:00,153.27,153.27,152.48,152.82,7707.0,153.27,153.27,152.48,152.82,7707.0
2025-05-09 10:30:00,152.92,152.92,152.29,152.32,11518.0,152.92,152.92,152.29,152.32,11518.0
2025-05-09 10:35:00,152.32,152.32,151.73,151.97,5119.0,152.32,152.32,151.73,151.97,5119.0
2025-05-09 10:40:00,151.96,152.68,151.88,152.6,14973.0,151.96,152.68,151.88,152.6,14973.0
2025-05-09 10:45:00,152.56,152.99,152.5,152.9,11930.0,152.56,152.99,152.5,152.9,11930.0
2025-05-09 10:50:00,152.88,153.11,152.55,152.72,10212.0,152.88,153.11,152.55,152.72,10212.0
2025-05-09 10:55:00,152.84,153.09,152.7,152.93,7837.0,152.84,153.09,152.7,152.93,7837.0
2025-05-09 11:00:00,152.85,153.06,152.58,152.86,6312.0,152.85,153.06,152.58,152.86,6312.0
2025-05-09 11:05:00,152.85,153.03,152.51,152.93,10017.0,152.85,153.03,152.51,152.93,10017.0
2025-05-09 11:10:00,152.89,152.9,152.28,152.28,11770.0,152.89,152.9,152.28,152.28,11770.0
2025-05-09 11:15:00,152.26,152.43,151.96,152.38,5170.0,152.26,152.43,151.96,152.38,5170.0
2025-05-09 11:20:00,152.28,152.28,151.81,151.99,4792.0,152.28,152.28,151.81,151.99,4792.0
2025-05-09 11:25:00,152.02,152.03,151.52,151.71,9439.0,152.02,152.03,151.52,151.71,9439.0
2025-05-09 11:30:00,151.61,151.9,151.41,151.79,6967.0,151.61,151.9,151.41,151.79,6967.0
2025-05-09 11:35:00,151.98,152.03,151.57,151.84,8378.0,151.98,152.03,151.57,151.84,8378.0
2025-05-09 11:40:00,151.7,151.78,151.56,151.69,9371.0,151.7,151.78,151.56,151.69,9371.0
2025-05-09 11:45:00,151.64,151.64,151.27,151.4,7107.0,151.64,151.64,151.27,151.4,7107.0
2025-05-09 11:50:00,151.47,151.82,151.47,151.52,8816.0,151.47,151.82,151.47,151.52,8816.0
2025-05-09 11:55:00,151.53,151.7,151.36,151.36,7499.0,151.53,151.7,151.36,151.36,7499.0
2025-05-09 12:00:00,151.32,151.6,151.19,151.2,3954.0,151.32,151.6,151.19,151.2,3954.0
2025-05-09 12:05:00,151.23,151.31,150.84,150.88,4731.0,151.23,151.31,150.84,150.88,4731.0
2025-05-09 12:10:00,150.81,150.94,150.62,150.81,6816.0,150.81,150.94,150.62,150.81,6816.0
2025-05-09 12:15:00,150.86,150.89,150.46,150.62,10513.0,150.86,150.89,150.46,150.62,10513.0
2025-05-09 12:20:00,150.64,150.93,150.55,150.79,4991.0,150.64,150.93,150.55,150.79,4991.0
2025-05-09 12:25:00,150.79,150.85,150.55,150.79,7254.0,150.79,150.85,150.55,150.79,7254.0
2025-05-09 12:30:00,150.74,150.95,150.72,150.82,4186.0,150.74,150.95,150.72,150.82,4186.0
2025-05-09 12:35:00,150.83,151.18,150.82,150.93,10148.0,150.83,151.18,150.82,150.93,10148.0
2025-05-09 12:40:00,150.93,151.04,150.88,150.9,9806.0,150.93,151.04,150.88,150.9,9806.0
2025-05-09 12:45:00,150.84,151.1,150.79,150.87,10073.0,150.84,151.1,150.79,150.87,10073.0
2025-05-09 12:50:00,150.94,151.21,150.89,151.17,18668.0,150.94,151.21,150.89,151.17,18668.0
2025-05-09 12:55:00,151.15,151.15,150.58,150.84,6505.0,151.15,151.15,150.58,150.84,6505.0
2025-05-09 13:00:00,150.86,150.94,150.74,150.81,4436.0,150.86,150.94,150.74,150.81,4436.0
2025-05-09 13:05:00,150.85,150.94,150.68,150.88,5682.0,150.85,150.94,150.68,150.88,5682.0
2025-05-09 13:10:00,150.98,151.08,150.66,150.66,3870.0,150.98,151.08,150.66,150.66,3870.0
2025-05-09 13:15:00,150.73,151.06,150.63,150.96,11408.0,150.73,151.06,150.63,150.96,11408.0
2025-05-09 13:20:00,150.96,150.96,150.61,150.92,11135.0,150.96,150.96,150.61,150.92,11135.0
2025-05-09 13:25:00,150.93,150.98,150.81,150.81,5140.0,150.93,150.98,150.81,150.81,5140.0
2025-05-09 13:30:00,150.85,150.91,150.64,150.84,6636.0,150.85,150.91,150.64,150.84,6636.0
2025-05-09 13:35:00,150.78,150.9,150.61,150.84,5397.0,150.78,150.9,150.61,150.84,5397.0
2025-05-09 13:40:00,150.82,150.9,150.68,150.78,3948.0,150.82,150.9,150.68,150.78,3948.0
2025-05-09 13:45:00,150.78,151.07,150.77,151.07,8156.0,150.78,151.07,150.77,151.07,8156.0
2025-05-09 13:50:00,151.08,151.09,150.67,150.85,9610.0,151.08,151.09,150.67,150.85,9610.0
2025-05-09 13:55:00,150.82,150.91,150.68,150.87,6399.0,150.82,150.91,150.68,150.87,6399.0
2025-05-09 14:00:00,150.88,150.94,150.77,150.77,7396.0,150.88,150.94,150.77,150.77,7396.0
2025-05-09 14:05:00,150.84,150.94,150.72,150.72,6786.0,150.84,150.94,150.72,150.72,6786.0
2025-05-09 14:10:00,150.81,150.82,150.51,150.54,11600.0,150.81,150.82,150.51,150.54,11600.0
2025-05-09 14:15:00,150.63,150.74,150.09,150.48,14440.0,150.63,150.74,150.09,150.48,14440.0
2025-05-09 14:20:00,150.46,150.59,150.17,150.37,8578.0,150.46,150.59,150.17,150.37,8578.0
2025-05-09 14:25:00,150.42,150.58,150.15,150.29,8540.0,150.42,150.58,150.15,150.29,8540.0
2025-05-09 14:30:00,150.36,150.44,150.05,150.05,9215.0,150.36,150.44,150.05,150.05,9215.0
2025-05-09 14:35:00,150.27,150.28,149.78,149.95,7597.0,150.27,150.28,149.78,149.95,7597.0
2025-05-09 14:40:00,150.03,150.09,149.88,150.02,8888.0,150.03,150.09,149.88,150.02,8888.0
2025-05-09 14:45:00,150.02,150.02,149.79,149.99,10135.0,150.02,150.02,149.79,149.99,10135.0
2025-05-09 14:50:00,149.94,150.26,149.81,150.2,11861.0,149.94,150.26,149.81,150.2,11861.0
2025-05-09 14:55:00,150.24,150.37,150.22,150.37,8482.0,150.24,150.37,150.22,150.37,8482.0
2025-05-09 15:00:00,150.35,150.64,150.31,150.51,6998.0,150.35,150.64,150.31,150.51,6998.0
2025-05-09 15:05:00,150.55,150.6,150.23,150.25,8301.0,150.55,150.6,150.23,150.25,8301.0
2025-05-09 15:10:00,150.26,150.67,150.26,150.48,12913.0,150.26,150.67,150.26,150.48,12913.0
2025-05-09 15:15:00,150.48,150.55,150.19,150.39,10823.0,150.48,150.55,150.19,150.39,10823.0
2025-05-09 15:20:00,150.46,150.48,150.15,150.18,14844.0,150.46,150.48,150.15,150.18,14844.0
2025-05-09 15:25:00,150.2,150.28,150.13,150.16,12478.0,150.2,150.28,150.13,150.16,12478.0
2025-05-09 15:30:00,150.18,150.18,149.88,150.07,16538.0,150.18,150.18,149.88,150.07,16538.0
2025-05-09 15:35:00,150.03,150.1,149.59,149.64,14203.0,150.03,150.1,149.59,149.64,14203.0
2025-05-09 15:40:00,149.57,149.75,149.52,149.62,29052.0,149.57,149.75,149.52,149.62,29052.0
2025-05-09 15:45:00,149.62,149.62,149.37,149.38,17435.0,149.62,149.62,149.37,149.38,17435.0
2025-05-09 15:50:00,149.38,149.38,149.02,149.13,42665.0,149.38,149.38,149.02,149.13,42665.0
2025-05-09 15:55:00,149.14,149.14,148.74,148.95,111530.0,149.14,149.14,148.74,148.95,111530.0
2025-05-12 09:30:00,152.88,155.4,151.5,154.93,35304.0,152.88,155.4,151.5,154.93,35304.0
2025-05-12 09:35:00,154.78,155.71,154.55,155.08,18732.0,154.78,155.71,154.55,155.08,18732.0
2025-05-12 09:40:00,155.21,155.58,154.77,154.82,10725.0,155.21,155.58,154.77,154.82,10725.0
2025-05-12 09:45:00,155.08,155.08,152.96,153.23,8747.0,155.08,155.08,152.96,153.23,8747.0
2025-05-12 09:50:00,153.2,153.67,152.91,153.4,13712.0,153.2,153.67,152.91,153.4,13712.0
2025-05-12 09:55:00,153.45,153.47,152.75,153.38,7803.0,153.45,153.47,152.75,153.38,7803.0
2025-05-12 10:00:00,153.32,154.6,153.32,153.86,36332.0,153.32,154.6,153.32,153.86,36332.0
2025-05-12 10:05:00,153.94,154.11,153.5,153.72,14082.0,153.94,154.11,153.5,153.72,14082.0
2025-05-12 10:10:00,153.63,153.63,153.1,153.28,15086.0,153.63,153.63,153.1,153.28,15086.0
2025-05-12 10:15:00,153.28,153.28,152.32,152.33,16578.0,153.28,153.28,152.32,152.33,16578.0
2025-05-12 10:20:00,152.72,153.3,152.31,153.21,48055.0,152.72,153.3,152.31,153.21,48055.0
2025-05-12 10:25:00,152.96,153.06,152.44,152.54,15144.0,152.96,153.06,152.44,152.54,15144.0
2025-05-12 10:30:00,152.43,152.56,151.97,152.11,15906.0,152.43,152.56,151.97,152.11,15906.0
2025-05-12 10:35:00,152.18,152.18,151.8,151.97,13253.0,152.18,152.18,151.8,151.97,13253.0
2025-05-12 10:40:00,151.98,153.05,151.74,153.0,41046.0,151.98,153.05,151.74,153.0,41046.0
2025-05-12 10:45:00,153.18,153.19,152.43,153.06,64645.0,153.18,153.19,152.43,153.06,64645.0
2025-05-12 10:50:00,153.06,153.06,152.71,152.86,28228.0,153.06,153.06,152.71,152.86,28228.0
2025-05-12 10:55:00,152.91,153.39,152.53,153.38,18937.0,152.91,153.39,152.53,153.38,18937.0
2025-05-12 11:00:00,153.41,153.55,153.23,153.5,9573.0,153.41,153.55,153.23,153.5,9573.0
2025-05-12 11:05:00,153.44,153.79,153.24,153.57,23586.0,153.44,153.79,153.24,153.57,23586.0
2025-05-12 11:10:00,153.54,154.04,153.4,153.95,25798.0,153.54,154.04,153.4,153.95,25798.0
2025-05-12 11:15:00,153.95,154.3,153.8,154.13,14324.0,153.95,154.3,153.8,154.13,14324.0
2025-05-12 11:20:00,154.18,154.18,153.62,153.69,9487.0,154.18,154.18,153.62,153.69,9487.0
2025-05-12 11:25:00,153.69,153.83,153.34,153.78,29012.0,153.69,153.83,153.34,153.78,29012.0
2025-05-12 11:30:00,153.77,154.43,153.7,154.38,28141.0,153.77,154.43,153.7,154.38,28141.0
2025-05-12 11:35:00,154.39,154.51,154.18,154.21,24707.0,154.39,154.51,154.18,154.21,24707.0
2025-05-12 11:40:00,154.2,154.56,153.93,154.34,32389.0,154.2,154.56,153.93,154.34,32389.0
2025-05-12 11:45:00,154.34,154.49,154.26,154.38,10591.0,154.34,154.49,154.26,154.38,10591.0
2025-05-12 11:50:00,154.43,154.49,154.07,154.49,10600.0,154.43,154.49,154.07,154.49,10600.0
2025-05-12 11:55:00,154.53,154.61,154.34,154.61,6001.0,154.53,154.61,154.34,154.61,6001.0
2025-05-12 12:00:00,154.58,155.38,154.57,155.38,18946.0,154.58,155.38,154.57,155.38,18946.0
2025-05-12 12:05:00,155.47,155.74,155.46,155.71,6494.0,155.47,155.74,155.46,155.71,6494.0
2025-05-12 12:10:00,155.75,155.94,155.6,155.71,19485.0,155.75,155.94,155.6,155.71,19485.0
2025-05-12 12:15:00,155.71,155.83,155.51,155.63,8934.0,155.71,155.83,155.51,155.63,8934.0
2025-05-12 12:20:00,155.54,155.6,155.34,155.54,11896.0,155.54,155.6,155.34,155.54,11896.0
2025-05-12 12:25:00,155.67,155.69,154.96,155.0,6884.0,155.67,155.69,154.96,155.0,6884.0
2025-05-12 12:30:00,155.14,155.32,155.04,155.31,7596.0,155.14,155.32,155.04,155.31,7596.0
2025-05-12 12:35:00,155.31,155.53,155.24,155.39,9613.0,155.31,155.53,155.24,155.39,9613.0
2025-05-12 12:40:00,155.39,155.58,155.27,155.43,18948.0,155.39,155.58,155.27,155.43,18948.0
2025-05-12 12:45:00,155.43,155.91,155.26,155.75,10912.0,155.43,155.91,155.26,155.75,10912.0
2025-05-12 12:50:00,155.8,156.0,155.8,156.0,6725.0,155.8,156.0,155.8,156.0,6725.0
2025-05-12 12:55:00,155.98,156.16,155.98,156.14,5656.0,155.98,156.16,155.98,156.14,5656.0
2025-05-12 13:00:00,156.15,156.15,155.8,155.99,10693.0,156.15,156.15,155.8,155.99,10693.0
2025-05-12 13:05:00,156.0,156.39,155.96,156.36,14431.0,156.0,156.39,155.96,156.36,14431.0
2025-05-12 13:10:00,156.32,156.39,155.93,156.02,9845.0,156.32,156.39,155.93,156.02,9845.0
2025-05-12 13:15:00,156.01,156.17,155.92,156.01,16186.0,156.01,156.17,155.92,156.01,16186.0
2025-05-12 13:20:00,156.08,156.53,155.92,156.41,22217.0,156.08,156.53,155.92,156.41,22217.0
2025-05-12 13:25:00,156.41,156.41,156.13,156.17,4911.0,156.41,156.41,156.13,156.17,4911.0
2025-05-12 13:30:00,156.13,156.31,156.0,156.04,11286.0,156.13,156.31,156.0,156.04,11286.0
2025-05-12 13:35:00,156.02,156.02,155.61,155.75,13970.0,156.02,156.02,155.61,155.75,13970.0
2025-05-12 13:40:00,155.61,155.87,155.5,155.79,10131.0,155.61,155.87,155.5,155.79,10131.0
2025-05-12 13:45:00,155.82,156.11,155.82,156.02,6741.0,155.82,156.11,155.82,156.02,6741.0
2025-05-12 13:50:00,156.1,156.11,155.69,155.7,10939.0,156.1,156.11,155.69,155.7,10939.0
2025-05-12 13:55:00,155.76,155.79,155.5,155.59,17547.0,155.76,155.79,155.5,155.59,17547.0
2025-05-12 14:00:00,155.59,155.91,155.53,155.91,5299.0,155.59,155.91,155.53,155.91,5299.0
2025-05-12 14:05:00,155.95,155.96,155.57,155.62,5335.0,155.95,155.96,155.57,155.62,5335.0
2025-05-12 14:10:00,155.61,155.62,155.3,155.34,9415.0,155.61,155.62,155.3,155.34,9415.0
2025-05-12 14:15:00,155.34,155.46,155.22,155.32,7631.0,155.34,155.46,155.22,155.32,7631.0
2025-05-12 14:20:00,155.32,155.32,155.0,155.2,11984.0,155.32,155.32,155.0,155.2,11984.0
2025-05-12 14:25:00,155.21,155.3,154.99,155.22,7843.0,155.21,155.3,154.99,155.22,7843.0
2025-05-12 14:30:00,155.2,155.34,155.16,155.33,11927.0,155.2,155.34,155.16,155.33,11927.0
2025-05-12 14:35:00,155.42,155.6,155.19,155.48,11211.0,155.42,155.6,155.19,155.48,11211.0
2025-05-12 14:40:00,155.52,155.55,155.32,155.42,3894.0,155.52,155.55,155.32,155.42,3894.0
2025-05-12 14:45:00,155.42,155.64,155.41,155.47,11466.0,155.42,155.64,155.41,155.47,11466.0
2025-05-12 14:50:00,155.47,155.5,155.28,155.28,4872.0,155.47,155.5,155.28,155.28,4872.0
2025-05-12 14:55:00,155.25,155.5,155.13,155.43,12970.0,155.25,155.5,155.13,155.43,12970.0
2025-05-12 15:00:00,155.49,155.6,155.2,155.59,10008.0,155.49,155.6,155.2,155.59,10008.0
2025-05-12 15:05:00,155.59,155.79,155.45,155.71,11261.0,155.59,155.79,155.45,155.71,11261.0
2025-05-12 15:10:00,155.71,155.79,155.25,155.25,12789.0,155.71,155.79,155.25,155.25,12789.0
2025-05-12 15:15:00,155.27,155.76,155.17,155.64,18632.0,155.27,155.76,155.17,155.64,18632.0
2025-05-12 15:20:00,155.63,155.71,155.5,155.59,8737.0,155.63,155.71,155.5,155.59,8737.0
2025-05-12 15:25:00,155.67,155.7,155.39,155.4,9601.0,155.67,155.7,155.39,155.4,9601.0
2025-05-12 15:30:00,155.46,155.73,155.36,155.6,23007.0,155.46,155.73,155.36,155.6,23007.0
2025-05-12 15:35:00,155.6,155.71,155.46,155.47,26588.0,155.6,155.71,155.46,155.47,26588.0
2025-05-12 15:40:00,155.47,155.55,155.24,155.38,23070.0,155.47,155.55,155.24,155.38,23070.0
2025-05-12 15:45:00,155.34,155.39,155.15,155.17,31188.0,155.34,155.39,155.15,155.17,31188.0
2025-05-12 15:50:00,155.19,155.52,154.99,155.35,67499.0,155.19,155.52,154.99,155.35,67499.0
2025-05-12 15:55:00,155.35,156.14,155.25,156.13,262380.0,155.35,156.14,155.25,156.13,262380.0
2025-05-13 09:30:00,155.0,155.92,154.74,154.75,14356.0,155.0,155.92,154.74,154.75,14356.0
2025-05-13 09:35:00,154.87,154.87,154.14,154.32,4206.0,154.87,154.87,154.14,154.32,4206.0
2025-05-13 09:40:00,154.69,155.42,154.5,155.18,3937.0,154.69,155.42,154.5,155.18,3937.0
2025-05-13 09:45:00,155.19,155.69,155.19,155.48,2996.0,155.19,155.69,155.19,155.48,2996.0
2025-05-13 09:50:00,155.4,155.95,155.4,155.79,2492.0,155.4,155.95,155.4,155.79,2492.0
2025-05-13 09:55:00,155.74,155.95,155.52,155.59,5609.0,155.74,155.95,155.52,155.59,5609.0
2025-05-13 10:00:00,155.6,155.8,155.31,155.35,9766.0,155.6,155.8,155.31,155.35,9766.0
2025-05-13 10:05:00,155.24,155.41,155.0,155.41,7154.0,155.24,155.41,155.0,155.41,7154.0
2025-05-13 10:10:00,155.51,155.69,154.75,155.25,29445.0,155.51,155.69,154.75,155.25,29445.0
2025-05-13 10:15:00,155.14,155.14,154.24,154.24,21958.0,155.14,155.14,154.24,154.24,21958.0
2025-05-13 10:20:00,154.44,154.46,154.13,154.4,13613.0,154.44,154.46,154.13,154.4,13613.0
2025-05-13 10:25:00,154.41,154.66,153.79,153.79,46891.0,154.41,154.66,153.79,153.79,46891.0
2025-05-13 10:30:00,153.98,153.98,153.57,153.77,10393.0,153.98,153.98,153.57,153.77,10393.0
2025-05-13 10:35:00,153.73,154.1,153.69,153.79,7845.0,153.73,154.1,153.69,153.79,7845.0
2025-05-13 10:40:00,154.03,154.18,153.32,153.33,4591.0,154.03,154.18,153.32,153.33,4591.0
2025-05-13 10:45:00,153.47,153.47,152.82,152.82,1939.0,153.47,153.47,152.82,152.82,1939.0
2025-05-13 10:50:00,152.87,153.43,152.86,153.41,4255.0,152.87,153.43,152.86,153.41,4255.0
2025-05-13 10:55:00,153.46,153.58,153.27,153.35,4315.0,153.46,153.58,153.27,153.35,4315.0
2025-05-13 11:00:00,153.33,153.66,153.31,153.53,9174.0,153.33,153.66,153.31,153.53,9174.0
2025-05-13 11:05:00,153.53,153.57,153.34,153.5,7643.0,153.53,153.57,153.34,153.5,7643.0
2025-05-13 11:10:00,153.38,153.72,153.38,153.6,13119.0,153.38,153.72,153.38,153.6,13119.0
2025-05-13 11:15:00,153.56,153.8,153.48,153.59,4908.0,153.56,153.8,153.48,153.59,4908.0
2025-05-13 11:20:00,153.66,153.7,153.05,153.15,8583.0,153.66,153.7,153.05,153.15,8583.0
2025-05-13 11:25:00,153.15,153.3,153.09,153.23,11229.0,153.15,153.3,153.09,153.23,11229.0
2025-05-13 11:30:00,153.19,153.25,153.0,153.09,18936.0,153.19,153.25,153.0,153.09,18936.0
2025-05-13 11:35:00,153.19,153.28,153.06,153.16,2799.0,153.19,153.28,153.06,153.16,2799.0
2025-05-13 11:40:00,153.19,153.37,153.17,153.24,7688.0,153.19,153.37,153.17,153.24,7688.0
2025-05-13 11:45:00,153.22,153.23,152.78,153.0,11530.0,153.22,153.23,152.78,153.0,11530.0
2025-05-13 11:50:00,152.93,153.02,152.85,152.87,3089.0,152.93,153.02,152.85,152.87,3089.0
2025-05-13 11:55:00,152.84,152.89,152.12,152.13,4720.0,152.84,152.89,152.12,152.13,4720.0
2025-05-13 12:00:00,152.0,152.35,152.0,152.25,3239.0,152.0,152.35,152.0,152.25,3239.0
2025-05-13 12:05:00,152.38,152.42,151.76,151.93,10880.0,152.38,152.42,151.76,151.93,10880.0
2025-05-13 12:10:00,151.91,152.39,151.9,152.31,51632.0,151.91,152.39,151.9,152.31,51632.0
2025-05-13 12:15:00,152.44,152.55,152.21,152.26,32239.0,152.44,152.55,152.21,152.26,32239.0
2025-05-13 12:20:00,152.3,152.32,152.09,152.16,3294.0,152.3,152.32,152.09,152.16,3294.0
2025-05-13 12:25:00,152.3,152.48,152.16,152.4,5828.0,152.3,152.48,152.16,152.4,5828.0
2025-05-13 12:30:00,152.43,152.45,152.11,152.12,4876.0,152.43,152.45,152.11,152.12,4876.0
2025-05-13 12:35:00,152.22,152.28,152.03,152.27,5385.0,152.22,152.28,152.03,152.27,5385.0
2025-05-13 12:40:00,152.28,152.38,152.05,152.33,19381.0,152.28,152.38,152.05,152.33,19381.0
2025-05-13 12:45:00,152.37,152.46,152.19,152.25,11189.0,152.37,152.46,152.19,152.25,11189.0
2025-05-13 12:50:00,152.31,152.76,152.28,152.61,8435.0,152.31,152.76,152.28,152.61,8435.0
2025-05-13 12:55:00,152.62,152.65,152.24,152.48,67802.0,152.62,152.65,152.24,152.48,67802.0
2025-05-13 13:00:00,152.44,152.72,152.28,152.48,46020.0,152.44,152.72,152.28,152.48,46020.0
2025-05-13 13:05:00,152.37,152.6,151.76,152.23,68866.0,152.37,152.6,151.76,152.23,68866.0
2025-05-13 13:10:00,152.24,152.28,151.61,151.62,70119.0,152.24,152.28,151.61,151.62,70119.0
2025-05-13 13:15:00,151.5,151.94,151.35,151.51,26883.0,151.5,151.94,151.35,151.51,26883.0
2025-05-13 13:20:00,151.52,151.78,151.44,151.78,19096.0,151.52,151.78,151.44,151.78,19096.0
2025-05-13 13:25:00,151.78,152.23,151.78,152.09,6716.0,151.78,152.23,151.78,152.09,6716.0
2025-05-13 13:30:00,152.04,152.53,152.04,152.47,9527.0,152.04,152.53,152.04,152.47,9527.0
2025-05-13 13:35:00,152.39,152.52,152.18,152.24,6273.0,152.39,152.52,152.18,152.24,6273.0
2025-05-13 13:40:00,152.15,152.28,152.08,152.09,3353.0,152.15,152.28,152.08,152.09,3353.0
2025-05-13 13:45:00,152.08,152.2,151.87,152.07,3428.0,152.08,152.2,151.87,152.07,3428.0
2025-05-13 13:50:00,152.21,152.21,151.68,151.68,1152.0,152.21,152.21,151.68,151.68,1152.0
2025-05-13 13:55:00,151.67,151.94,151.59,151.74,28376.0,151.67,151.94,151.59,151.74,28376.0
2025-05-13 14:00:00,151.75,152.08,151.75,152.0,7113.0,151.75,152.08,151.75,152.0,7113.0
2025-05-13 14:05:00,152.1,152.19,152.02,152.1,2206.0,152.1,152.19,152.02,152.1,2206.0
2025-05-13 14:10:00,152.1,152.18,151.97,151.97,2799.0,152.1,152.18,151.97,151.97,2799.0
2025-05-13 14:15:00,151.97,152.19,151.88,152.19,6164.0,151.97,152.19,151.88,152.19,6164.0
2025-05-13 14:20:00,152.17,152.18,151.93,152.03,3188.0,152.17,152.18,151.93,152.03,3188.0
2025-05-13 14:25:00,151.99,152.19,151.99,152.06,6858.0,151.99,152.19,151.99,152.06,6858.0
2025-05-13 14:30:00,152.05,152.15,151.91,152.06,9211.0,152.05,152.15,151.91,152.06,9211.0
2025-05-13 14:35:00,152.03,152.24,151.93,152.24,5792.0,152.03,152.24,151.93,152.24,5792.0
2025-05-13 14:40:00,152.21,152.33,152.1,152.18,7754.0,152.21,152.33,152.1,152.18,7754.0
2025-05-13 14:45:00,152.18,152.28,152.06,152.11,5827.0,152.18,152.28,152.06,152.11,5827.0
2025-05-13 14:50:00,152.14,152.32,152.14,152.21,13673.0,152.14,152.32,152.14,152.21,13673.0
2025-05-13 14:55:00,152.15,152.35,152.04,152.21,16971.0,152.15,152.35,152.04,152.21,16971.0
2025-05-13 15:00:00,152.21,152.21,151.79,151.94,13942.0,152.21,152.21,151.79,151.94,13942.0
2025-05-13 15:05:00,151.91,152.02,151.49,151.86,35896.0,151.91,152.02,151.49,151.86,35896.0
2025-05-13 15:10:00,151.89,151.91,151.67,151.8,10340.0,151.89,151.91,151.67,151.8,10340.0
2025-05-13 15:15:00,151.79,151.98,151.73,151.73,27566.0,151.79,151.98,151.73,151.73,27566.0
2025-05-13 15:20:00,151.71,151.86,151.64,151.79,12942.0,151.71,151.86,151.64,151.79,12942.0
2025-05-13 15:25:00,151.87,152.19,151.74,152.01,18028.0,151.87,152.19,151.74,152.01,18028.0
2025-05-13 15:30:00,152.03,152.15,151.8,151.83,5854.0,152.03,152.15,151.8,151.83,5854.0
2025-05-13 15:35:00,151.81,151.97,151.66,151.91,23818.0,151.81,151.97,151.66,151.91,23818.0
2025-05-13 15:40:00,151.88,152.01,151.75,151.98,14599.0,151.88,152.01,151.75,151.98,14599.0
2025-05-13 15:45:00,151.95,151.95,151.4,151.42,46051.0,151.95,151.95,151.4,151.42,46051.0
2025-05-13 15:50:00,151.35,151.37,150.73,151.13,132778.0,151.35,151.37,150.73,151.13,132778.0
2025-05-13 15:55:00,151.16,151.16,150.61,150.62,177979.0,151.16,151.16,150.61,150.62,177979.0
2025-05-14 09:30:00,150.68,151.97,149.72,150.4,22747.0,150.68,151.97,149.72,150.4,22747.0
2025-05-14 09:35:00,150.39,150.55,149.69,149.7,8571.0,150.39,150.55,149.69,149.7,8571.0
2025-05-14 09:40:00,149.59,150.0,149.06,149.5,53104.0,149.59,150.0,149.06,149.5,53104.0
2025-05-14 09:45:00,149.52,149.9,149.26,149.4,3188.0,149.52,149.9,149.26,149.4,3188.0
2025-05-14 09:50:00,149.31,149.75,149.0,149.15,5024.0,149.31,149.75,149.0,149.15,5024.0
2025-05-14 09:55:00,149.08,149.3,148.91,149.03,7949.0,149.08,149.3,148.91,149.03,7949.0
2025-05-14 10:00:00,149.05,149.29,148.72,148.72,8308.0,149.05,149.29,148.72,148.72,8308.0
2025-05-14 10:05:00,148.69,148.73,148.15,148.18,8310.0,148.69,148.73,148.15,148.18,8310.0
2025-05-14 10:10:00,148.08,148.12,147.55,147.75,10668.0,148.08,148.12,147.55,147.75,10668.0
2025-05-14 10:15:00,147.77,147.95,147.47,147.94,7219.0,147.77,147.95,147.47,147.94,7219.0
2025-05-14 10:20:00,147.92,148.22,147.64,148.07,5111.0,147.92,148.22,147.64,148.07,5111.0
2025-05-14 10:25:00,148.02,148.1,147.52,147.59,6295.0,148.02,148.1,147.52,147.59,6295.0
2025-05-14 10:30:00,147.46,147.65,147.19,147.39,12986.0,147.46,147.65,147.19,147.39,12986.0
2025-05-14 10:35:00,147.33,147.33,146.77,147.02,8823.0,147.33,147.33,146.77,147.02,8823.0
2025-05-14 10:40:00,147.0,147.37,146.99,147.09,9035.0,147.0,147.37,146.99,147.09,9035.0
2025-05-14 10:45:00,147.19,147.35,146.64,146.64,14773.0,147.19,147.35,146.64,146.64,14773.0
2025-05-14 10:50:00,146.73,146.77,146.39,146.64,8891.0,146.73,146.77,146.39,146.64,8891.0
2025-05-14 10:55:00,146.68,146.83,146.37,146.37,10901.0,146.68,146.83,146.37,146.37,10901.0
2025-05-14 11:00:00,146.5,146.5,145.81,145.88,18891.0,146.5,146.5,145.81,145.88,18891.0
2025-05-14 11:05:00,145.88,146.01,145.48,145.65,19843.0,145.88,146.01,145.48,145.65,19843.0
2025-05-14 11:10:00,145.64,146.17,145.61,145.94,23395.0,145.64,146.17,145.61,145.94,23395.0
2025-05-14 11:15:00,145.94,146.03,145.61,145.7,11352.0,145.94,146.03,145.61,145.7,11352.0
2025-05-14 11:20:00,145.61,145.93,145.48,145.78,21355.0,145.61,145.93,145.48,145.78,21355.0
2025-05-14 11:25:00,145.65,145.81,145.38,145.74,12301.0,145.65,145.81,145.38,145.74,12301.0
2025-05-14 11:30:00,145.65,146.32,145.51,146.32,10382.0,145.65,146.32,145.51,146.32,10382.0
2025-05-14 11:35:00,146.09,146.29,145.94,145.97,16703.0,146.09,146.29,145.94,145.97,16703.0
2025-05-14 11:40:00,145.91,146.1,145.63,145.7,21134.0,145.91,146.1,145.63,145.7,21134.0
2025-05-14 11:45:00,145.82,145.93,145.55,145.83,30982.0,145.82,145.93,145.55,145.83,30982.0
2025-05-14 11:50:00,145.72,145.81,145.47,145.59,16095.0,145.72,145.81,145.47,145.59,16095.0
2025-05-14 11:55:00,145.71,145.71,145.38,145.47,12941.0,145.71,145.71,145.38,145.47,12941.0
2025-05-14 12:00:00,145.46,145.72,145.05,145.69,40122.0,145.46,145.72,145.05,145.69,40122.0
2025-05-14 12:05:00,145.67,145.74,145.31,145.37,8816.0,145.67,145.74,145.31,145.37,8816.0
2025-05-14 12:10:00,145.36,145.61,145.29,145.55,14619.0,145.36,145.61,145.29,145.55,14619.0
2025-05-14 12:15:00,145.56,145.8,145.45,145.77,16607.0,145.56,145.8,145.45,145.77,16607.0
2025-05-14 12:20:00,145.81,145.95,145.5,145.66,15277.0,145.81,145.95,145.5,145.66,15277.0
2025-05-14 12:25:00,145.64,145.96,145.61,145.8,7711.0,145.64,145.96,145.61,145.8,7711.0
2025-05-14 12:30:00,145.83,145.92,145.37,145.38,14770.0,145.83,145.92,145.37,145.38,14770.0
2025-05-14 12:35:00,145.45,145.6,145.17,145.26,11273.0,145.45,145.6,145.17,145.26,11273.0
2025-05-14 12:40:00,145.26,145.3,145.0,145.0,17400.0,145.26,145.3,145.0,145.0,17400.0
2025-05-14 12:45:00,144.97,145.15,144.8,144.92,44487.0,144.97,145.15,144.8,144.92,44487.0
2025-05-14 12:50:00,145.14,145.2,144.83,145.15,58257.0,145.14,145.2,144.83,145.15,58257.0
2025-05-14 12:55:00,145.08,145.69,145.08,145.58,15992.0,145.08,145.69,145.08,145.58,15992.0
2025-05-14 13:00:00,145.51,145.51,145.25,145.36,8757.0,145.51,145.51,145.25,145.36,8757.0
2025-05-14 13:05:00,145.38,145.4,145.08,145.08,13197.0,145.38,145.4,145.08,145.08,13197.0
2025-05-14 13:10:00,145.02,145.17,144.84,144.88,17704.0,145.02,145.17,144.84,144.88,17704.0
2025-05-14 13:15:00,144.88,144.97,144.31,144.61,26893.0,144.88,144.97,144.31,144.61,26893.0
2025-05-14 13:20:00,144.54,144.74,144.01,144.12,26268.0,144.54,144.74,144.01,144.12,26268.0
2025-05-14 13:25:00,144.15,144.33,143.89,144.24,14865.0,144.15,144.33,143.89,144.24,14865.0
2025-05-14 13:30:00,144.21,144.55,144.14,144.22,16343.0,144.21,144.55,144.14,144.22,16343.0
2025-05-14 13:35:00,144.16,144.57,144.16,144.25,21450.0,144.16,144.57,144.16,144.25,21450.0
2025-05-14 13:40:00,144.4,144.4,143.85,143.89,6551.0,144.4,144.4,143.85,143.89,6551.0
2025-05-14 13:45:00,143.8,144.17,143.77,143.98,8880.0,143.8,144.17,143.77,143.98,8880.0
2025-05-14 13:50:00,143.99,144.21,143.98,144.06,10638.0,143.99,144.21,143.98,144.06,10638.0
2025-05-14 13:55:00,144.13,144.13,143.94,144.06,7527.0,144.13,144.13,143.94,144.06,7527.0
2025-05-14 14:00:00,144.09,144.18,143.85,143.85,17419.0,144.09,144.18,143.85,143.85,17419.0
2025-05-14 14:05:00,143.85,143.95,143.5,143.5,8676.0,143.85,143.95,143.5,143.5,8676.0
2025-05-14 14:10:00,143.52,143.65,143.2,143.28,12225.0,143.52,143.65,143.2,143.28,12225.0
2025-05-14 14:15:00,143.31,143.53,143.2,143.53,9638.0,143.31,143.53,143.2,143.53,9638.0
2025-05-14 14:20:00,143.43,143.48,143.21,143.31,8565.0,143.43,143.48,143.21,143.31,8565.0
2025-05-14 14:25:00,143.26,143.31,143.0,143.07,6375.0,143.26,143.31,143.0,143.07,6375.0
2025-05-14 14:30:00,143.07,143.37,143.07,143.27,11706.0,143.07,143.37,143.07,143.27,11706.0
2025-05-14 14:35:00,143.27,143.38,143.09,143.11,11040.0,143.27,143.38,143.09,143.11,11040.0
2025-05-14 14:40:00,143.16,143.65,143.16,143.52,99168.0,143.16,143.65,143.16,143.52,99168.0
2025-05-14 14:45:00,143.54,143.98,143.46,143.64,16424.0,143.54,143.98,143.46,143.64,16424.0
2025-05-14 14:50:00,143.62,143.62,143.39,143.55,8001.0,143.62,143.62,143.39,143.55,8001.0
2025-05-14 14:55:00,143.42,143.47,143.21,143.31,12481.0,143.42,143.47,143.21,143.31,12481.0
2025-05-14 15:00:00,143.31,143.59,142.84,142.84,16341.0,143.31,143.59,142.84,142.84,16341.0
2025-05-14 15:05:00,142.86,143.05,142.7,142.89,16540.0,142.86,143.05,142.7,142.89,16540.0
2025-05-14 15:10:00,142.88,143.0,142.76,142.99,4433.0,142.88,143.0,142.76,142.99,4433.0
2025-05-14 15:15:00,142.88,143.17,142.83,142.87,9298.0,142.88,143.17,142.83,142.87,9298.0
2025-05-14 15:20:00,142.93,142.93,142.64,142.66,7888.0,142.93,142.93,142.64,142.66,7888.0
2025-05-14 15:25:00,142.6,142.71,142.48,142.48,14126.0,142.6,142.71,142.48,142.48,14126.0
2025-05-14 15:30:00,142.37,142.65,142.37,142.62,10536.0,142.37,142.65,142.37,142.62,10536.0
2025-05-14 15:35:00,142.57,142.62,142.31,142.33,10395.0,142.57,142.62,142.31,142.33,10395.0
2025-05-14 15:40:00,142.31,142.4,142.1,142.15,53864.0,142.31,142.4,142.1,142.15,53864.0
2025-05-14 15:45:00,142.14,142.14,141.87,142.02,69961.0,142.14,142.14,141.87,142.02,69961.0
2025-05-14 15:50:00,141.95,142.18,141.84,142.06,56645.0,141.95,142.18,141.84,142.06,56645.0
2025-05-14 15:55:00,142.05,142.13,141.67,141.81,142291.0,142.05,142.13,141.67,141.81,142291.0
2025-05-15 09:30:00,140.83,141.67,138.96,139.54,43542.0,140.83,141.67,138.96,139.54,43542.0
2025-05-15 09:35:00,139.38,139.75,138.17,139.09,26070.0,139.38,139.75,138.17,139.09,26070.0
2025-05-15 09:40:00,138.98,139.04,138.0,138.0,26810.0,138.98,139.04,138.0,138.0,26810.0
2025-05-15 09:45:00,138.0,138.37,137.75,138.1,45539.0,138.0,138.37,137.75,138.1,45539.0
2025-05-15 09:50:00,138.1,138.88,138.1,138.69,22479.0,138.1,138.88,138.1,138.69,22479.0
2025-05-15 09:55:00,138.9,139.16,138.62,138.67,13082.0,138.9,139.16,138.62,138.67,13082.0
2025-05-15 10:00:00,138.73,139.57,138.58,139.21,16239.0,138.73,139.57,138.58,139.21,16239.0
2025-05-15 10:05:00,139.23,139.26,138.11,138.39,31742.0,139.23,139.26,138.11,138.39,31742.0
2025-05-15 10:10:00,138.35,138.78,138.35,138.51,26388.0,138.35,138.78,138.35,138.51,26388.0
2025-05-15 10:15:00,138.51,138.6,138.18,138.25,17049.0,138.51,138.6,138.18,138.25,17049.0
2025-05-15 10:20:00,138.15,138.57,137.71,137.81,15634.0,138.15,138.57,137.71,137.81,15634.0
2025-05-15 10:25:00,137.77,138.02,137.61,137.78,11705.0,137.77,138.02,137.61,137.78,11705.0
2025-05-15 10:30:00,137.85,137.94,137.51,137.68,15152.0,137.85,137.94,137.51,137.68,15152.0
2025-05-15 10:35:00,137.63,138.08,137.45,138.05,18277.0,137.63,138.08,137.45,138.05,18277.0
2025-05-15 10:40:00,138.13,138.2,137.92,137.93,23965.0,138.13,138.2,137.92,137.93,23965.0
2025-05-15 10:45:00,138.09,138.09,137.41,137.43,8757.0,138.09,138.09,137.41,137.43,8757.0
2025-05-15 10:50:00,137.74,137.74,137.34,137.64,25397.0,137.74,137.74,137.34,137.64,25397.0
2025-05-15 10:55:00,137.65,138.24,137.5,137.93,16375.0,137.65,138.24,137.5,137.93,16375.0
2025-05-15 11:00:00,137.98,138.37,137.82,138.26,5543.0,137.98,138.37,137.82,138.26,5543.0
2025-05-15 11:05:00,138.26,138.49,138.14,138.26,20514.0,138.26,138.49,138.14,138.26,20514.0
2025-05-15 11:10:00,138.25,138.83,138.24,138.82,4531.0,138.25,138.83,138.24,138.82,4531.0
2025-05-15 11:15:00,138.68,138.8,138.51,138.75,5487.0,138.68,138.8,138.51,138.75,5487.0
2025-05-15 11:20:00,138.75,138.99,138.74,138.83,40000.0,138.75,138.99,138.74,138.83,40000.0
2025-05-15 11:25:00,138.81,139.03,138.74,138.97,7850.0,138.81,139.03,138.74,138.97,7850.0
2025-05-15 11:30:00,139.07,139.3,138.84,138.95,14968.0,139.07,139.3,138.84,138.95,14968.0
2025-05-15 11:35:00,139.04,139.11,138.81,138.97,5407.0,139.04,139.11,138.81,138.97,5407.0
2025-05-15 11:40:00,138.97,139.61,138.92,139.55,16401.0,138.97,139.61,138.92,139.55,16401.0
2025-05-15 11:45:00,139.62,140.03,139.62,139.85,11597.0,139.62,140.03,139.62,139.85,11597.0
2025-05-15 11:50:00,139.91,140.05,139.78,139.78,7403.0,139.91,140.05,139.78,139.78,7403.0
2025-05-15 11:55:00,139.81,140.22,139.81,140.13,15790.0,139.81,140.22,139.81,140.13,15790.0
2025-05-15 12:00:00,140.06,140.07,139.8,139.86,12780.0,140.06,140.07,139.8,139.86,12780.0
2025-05-15 12:05:00,139.84,140.29,139.83,140.21,7098.0,139.84,140.29,139.83,140.21,7098.0
2025-05-15 12:10:00,140.21,140.22,139.99,140.09,6302.0,140.21,140.22,139.99,140.09,6302.0
2025-05-15 12:15:00,140.09,140.1,139.77,139.77,7434.0,140.09,140.1,139.77,139.77,7434.0
2025-05-15 12:20:00,139.77,139.93,139.72,139.93,10086.0,139.77,139.93,139.72,139.93,10086.0
2025-05-15 12:25:00,139.92,139.93,139.72,139.8,11769.0,139.92,139.93,139.72,139.8,11769.0
2025-05-15 12:30:00,139.79,140.0,139.79,139.9,6245.0,139.79,140.0,139.79,139.9,6245.0
2025-05-15 12:35:00,139.9,140.14,139.88,139.88,11341.0,139.9,140.14,139.88,139.88,11341.0
2025-05-15 12:40:00,139.83,139.85,139.34,139.59,17599.0,139.83,139.85,139.34,139.59,17599.0
2025-05-15 12:45:00,139.57,139.74,139.53,139.59,13368.0,139.57,139.74,139.53,139.59,13368.0
2025-05-15 12:50:00,139.64,140.0,139.59,139.73,21756.0,139.64,140.0,139.59,139.73,21756.0
2025-05-15 12:55:00,139.77,139.91,139.67,139.89,13115.0,139.77,139.91,139.67,139.89,13115.0
2025-05-15 13:00:00,139.9,140.43,139.88,140.19,22012.0,139.9,140.43,139.88,140.19,22012.0
2025-05-15 13:05:00,140.32,140.37,140.22,140.26,5435.0,140.32,140.37,140.22,140.26,5435.0
2025-05-15 13:10:00,140.35,140.35,140.05,140.32,7706.0,140.35,140.35,140.05,140.32,7706.0
2025-05-15 13:15:00,140.35,140.38,140.16,140.2,20507.0,140.35,140.38,140.16,140.2,20507.0
2025-05-15 13:20:00,140.35,140.36,140.19,140.2,6371.0,140.35,140.36,140.19,140.2,6371.0
2025-05-15 13:25:00,140.2,140.32,140.13,140.25,7919.0,140.2,140.32,140.13,140.25,7919.0
2025-05-15 13:30:00,140.26,140.3,139.97,140.04,12973.0,140.26,140.3,139.97,140.04,12973.0
2025-05-15 13:35:00,140.06,140.28,139.99,140.24,19112.0,140.06,140.28,139.99,140.24,19112.0
2025-05-15 13:40:00,140.19,140.2,139.78,139.78,10252.0,140.19,140.2,139.78,139.78,10252.0
2025-05-15 13:45:00,139.89,140.13,139.89,140.06,10998.0,139.89,140.13,139.89,140.06,10998.0
2025-05-15 13:50:00,140.06,140.2,139.85,139.92,22404.0,140.06,140.2,139.85,139.92,22404.0
2025-05-15 13:55:00,139.84,139.95,139.6,139.95,36458.0,139.84,139.95,139.6,139.95,36458.0
2025-05-15 14:00:00,139.96,140.01,139.85,139.95,17102.0,139.96,140.01,139.85,139.95,17102.0
2025-05-15 14:05:00,139.89,140.22,139.81,140.1,15903.0,139.89,140.22,139.81,140.1,15903.0
2025-05-15 14:10:00,140.11,140.58,140.09,140.53,8084.0,140.11,140.58,140.09,140.53,8084.0
2025-05-15 14:15:00,140.52,140.61,140.32,140.38,7617.0,140.52,140.61,140.32,140.38,7617.0
2025-05-15 14:20:00,140.33,140.55,140.33,140.43,6817.0,140.33,140.55,140.33,140.43,6817.0
2025-05-15 14:25:00,140.51,140.74,140.43,140.54,13381.0,140.51,140.74,140.43,140.54,13381.0
2025-05-15 14:30:00,140.52,140.69,140.49,140.6,5273.0,140.52,140.69,140.49,140.6,5273.0
2025-05-15 14:35:00,140.62,140.72,140.5,140.5,6981.0,140.62,140.72,140.5,140.5,6981.0
2025-05-15 14:40:00,140.44,140.63,140.44,140.55,6091.0,140.44,140.63,140.44,140.55,6091.0
2025-05-15 14:45:00,140.55,140.75,140.55,140.71,10820.0,140.55,140.75,140.55,140.71,10820.0
2025-05-15 14:50:00,140.72,140.79,140.58,140.64,13613.0,140.72,140.79,140.58,140.64,13613.0
2025-05-15 14:55:00,140.64,140.8,140.57,140.71,22866.0,140.64,140.8,140.57,140.71,22866.0
2025-05-15 15:00:00,140.75,140.96,140.48,140.6,25547.0,140.75,140.96,140.48,140.6,25547.0
2025-05-15 15:05:00,140.6,140.69,140.33,140.49,15122.0,140.6,140.69,140.33,140.49,15122.0
2025-05-15 15:10:00,140.45,140.63,140.38,140.61,18178.0,140.45,140.63,140.38,140.61,18178.0
2025-05-15 15:15:00,140.6,140.66,140.39,140.51,15901.0,140.6,140.66,140.39,140.51,15901.0
2025-05-15 15:20:00,140.41,140.65,140.41,140.55,11541.0,140.41,140.65,140.41,140.55,11541.0
2025-05-15 15:25:00,140.46,140.61,140.28,140.56,33476.0,140.46,140.61,140.28,140.56,33476.0
2025-05-15 15:30:00,140.6,140.78,140.48,140.71,29161.0,140.6,140.78,140.48,140.71,29161.0
2025-05-15 15:35:00,140.67,140.88,140.64,140.72,22630.0,140.67,140.88,140.64,140.72,22630.0
2025-05-15 15:40:00,140.83,140.83,140.33,140.39,29970.0,140.83,140.83,140.33,140.39,29970.0
2025-05-15 15:45:00,140.35,140.55,140.21,140.42,40070.0,140.35,140.55,140.21,140.42,40070.0
2025-05-15 15:50:00,140.52,140.71,140.22,140.26,43627.0,140.52,140.71,140.22,140.26,43627.0
2025-05-15 15:55:00,140.26,140.53,140.13,140.49,144084.0,140.26,140.53,140.13,140.49,144084.0
2025-05-16 09:30:00,140.89,140.89,138.0,138.32,53262.0,140.89,140.89,138.0,138.32,53262.0
2025-05-16 09:35:00,138.31,139.27,138.06,138.23,14942.0,138.31,139.27,138.06,138.23,14942.0
2025-05-16 09:40:00,138.37,139.45,138.32,139.3,11275.0,138.37,139.45,138.32,139.3,11275.0
2025-05-16 09:45:00,139.56,140.22,139.44,139.88,8412.0,139.56,140.22,139.44,139.88,8412.0
2025-05-16 09:50:00,139.81,140.14,139.73,140.05,11709.0,139.81,140.14,139.73,140.05,11709.0
2025-05-16 09:55:00,140.22,140.56,139.85,140.13,23009.0,140.22,140.56,139.85,140.13,23009.0
2025-05-16 10:00:00,139.97,140.18,139.82,140.18,11795.0,139.97,140.18,139.82,140.18,11795.0
2025-05-16 10:05:00,140.14,140.14,139.58,139.59,10785.0,140.14,140.14,139.58,139.59,10785.0
2025-05-16 10:10:00,139.8,139.99,139.69,139.83,12054.0,139.8,139.99,139.69,139.83,12054.0
2025-05-16 10:15:00,139.8,140.15,139.67,140.04,10702.0,139.8,140.15,139.67,140.04,10702.0
2025-05-16 10:20:00,139.97,140.44,139.82,140.17,29967.0,139.97,140.44,139.82,140.17,29967.0
2025-05-16 10:25:00,140.27,140.58,140.15,140.25,39668.0,140.27,140.58,140.15,140.25,39668.0
2025-05-16 10:30:00,140.34,140.51,140.21,140.4,19278.0,140.34,140.51,140.21,140.4,19278.0
2025-05-16 10:35:00,140.37,141.08,140.33,141.01,14823.0,140.37,141.08,140.33,141.01,14823.0
2025-05-16 10:40:00,141.0,141.28,140.78,140.78,7308.0,141.0,141.28,140.78,140.78,7308.0
2025-05-16 10:45:00,140.83,141.08,140.83,140.92,3556.0,140.83,141.08,140.83,140.92,3556.0
2025-05-16 10:50:00,140.92,141.05,140.69,140.95,14102.0,140.92,141.05,140.69,140.95,14102.0
2025-05-16 10:55:00,141.0,141.51,140.98,141.32,11699.0,141.0,141.51,140.98,141.32,11699.0
2025-05-16 11:00:00,141.35,141.61,141.35,141.5,10475.0,141.35,141.61,141.35,141.5,10475.0
2025-05-16 11:05:00,141.56,141.76,141.49,141.65,5369.0,141.56,141.76,141.49,141.65,5369.0
2025-05-16 11:10:00,141.65,142.13,141.65,142.05,14761.0,141.65,142.13,141.65,142.05,14761.0
2025-05-16 11:15:00,142.05,142.28,141.89,142.19,31354.0,142.05,142.28,141.89,142.19,31354.0
2025-05-16 11:20:00,142.18,142.18,141.9,142.02,16968.0,142.18,142.18,141.9,142.02,16968.0
2025-05-16 11:25:00,142.02,142.31,141.98,142.28,11797.0,142.02,142.31,141.98,142.28,11797.0
2025-05-16 11:30:00,142.26,142.38,142.13,142.16,19793.0,142.26,142.38,142.13,142.16,19793.0
2025-05-16 11:35:00,142.22,142.49,142.17,142.4,22339.0,142.22,142.49,142.17,142.4,22339.0
2025-05-16 11:40:00,142.39,142.65,142.29,142.61,10965.0,142.39,142.65,142.29,142.61,10965.0
2025-05-16 11:45:00,142.52,142.54,142.33,142.4,12517.0,142.52,142.54,142.33,142.4,12517.0
2025-05-16 11:50:00,142.4,142.46,142.26,142.32,10592.0,142.4,142.46,142.26,142.32,10592.0
2025-05-16 11:55:00,142.34,142.38,142.06,142.17,22726.0,142.34,142.38,142.06,142.17,22726.0
2025-05-16 12:00:00,142.21,142.5,142.17,142.44,12854.0,142.21,142.5,142.17,142.44,12854.0
2025-05-16 12:05:00,142.43,142.76,142.43,142.66,13579.0,142.43,142.76,142.43,142.66,13579.0
2025-05-16 12:10:00,142.72,143.09,142.71,142.94,14074.0,142.72,143.09,142.71,142.94,14074.0
2025-05-16 12:15:00,142.93,143.0,142.8,142.86,13523.0,142.93,143.0,142.8,142.86,13523.0
2025-05-16 12:20:00,142.89,143.02,142.84,142.87,15630.0,142.89,143.02,142.84,142.87,15630.0
2025-05-16 12:25:00,142.81,143.0,142.79,142.91,7160.0,142.81,143.0,142.79,142.91,7160.0
2025-05-16 12:30:00,142.91,143.16,142.91,143.14,10214.0,142.91,143.16,142.91,143.14,10214.0
2025-05-16 12:35:00,143.18,143.21,142.93,143.04,9567.0,143.18,143.21,142.93,143.04,9567.0
2025-05-16 12:40:00,143.06,143.11,142.85,142.92,16555.0,143.06,143.11,142.85,142.92,16555.0
2025-05-16 12:45:00,142.97,143.16,142.95,143.0,14210.0,142.97,143.16,142.95,143.0,14210.0
2025-05-16 12:50:00,143.06,143.22,143.04,143.13,4888.0,143.06,143.22,143.04,143.13,4888.0
2025-05-16 12:55:00,143.13,143.28,143.12,143.17,10441.0,143.13,143.28,143.12,143.17,10441.0
2025-05-16 13:00:00,143.16,143.49,143.12,143.44,10011.0,143.16,143.49,143.12,143.44,10011.0
2025-05-16 13:05:00,143.42,143.43,143.11,143.27,16104.0,143.42,143.43,143.11,143.27,16104.0
2025-05-16 13:10:00,143.26,143.32,143.16,143.24,10563.0,143.26,143.32,143.16,143.24,10563.0
2025-05-16 13:15:00,143.3,143.72,143.22,143.68,21488.0,143.3,143.72,143.22,143.68,21488.0
2025-05-16 13:20:00,143.67,143.75,143.37,143.37,9859.0,143.67,143.75,143.37,143.37,9859.0
2025-05-16 13:25:00,143.39,143.46,143.23,143.29,8874.0,143.39,143.46,143.23,143.29,8874.0
2025-05-16 13:30:00,143.28,143.32,143.27,143.29,2687.0,143.28,143.32,143.27,143.29,2687.0
2025-05-16 13:35:00,143.29,143.38,143.17,143.24,6162.0,143.29,143.38,143.17,143.24,6162.0
2025-05-16 13:40:00,143.2,143.29,143.07,143.14,6008.0,143.2,143.29,143.07,143.14,6008.0
2025-05-16 13:45:00,143.13,143.36,143.13,143.3,5399.0,143.13,143.36,143.13,143.3,5399.0
2025-05-16 13:50:00,143.33,143.35,143.1,143.18,5846.0,143.33,143.35,143.1,143.18,5846.0
2025-05-16 13:55:00,143.17,143.3,143.1,143.22,7777.0,143.17,143.3,143.1,143.22,7777.0
2025-05-16 14:00:00,143.24,143.26,143.16,143.19,9875.0,143.24,143.26,143.16,143.19,9875.0
2025-05-16 14:05:00,143.24,143.25,143.02,143.05,7915.0,143.24,143.25,143.02,143.05,7915.0
2025-05-16 14:10:00,143.09,143.27,143.01,143.06,13731.0,143.09,143.27,143.01,143.06,13731.0
2025-05-16 14:15:00,143.01,143.24,142.96,143.2,17319.0,143.01,143.24,142.96,143.2,17319.0
2025-05-16 14:20:00,143.21,143.28,143.07,143.13,6837.0,143.21,143.28,143.07,143.13,6837.0
2025-05-16 14:25:00,143.13,143.3,143.13,143.19,9695.0,143.13,143.3,143.13,143.19,9695.0
2025-05-16 14:30:00,143.18,143.23,143.06,143.11,5635.0,143.18,143.23,143.06,143.11,5635.0
2025-05-16 14:35:00,143.11,143.15,143.03,143.09,11137.0,143.11,143.15,143.03,143.09,11137.0
2025-05-16 14:40:00,143.08,143.28,143.04,143.21,15771.0,143.08,143.28,143.04,143.21,15771.0
2025-05-16 14:45:00,143.2,143.26,142.98,143.06,30551.0,143.2,143.26,142.98,143.06,30551.0
2025-05-16 14:50:00,143.05,143.14,142.96,143.0,12665.0,143.05,143.14,142.96,143.0,12665.0
2025-05-16 14:55:00,143.01,143.2,142.96,143.03,28544.0,143.01,143.2,142.96,143.03,28544.0
2025-05-16 15:00:00,143.09,143.23,143.09,143.11,10665.0,143.09,143.23,143.09,143.11,10665.0
2025-05-16 15:05:00,143.15,143.36,143.15,143.22,12166.0,143.15,143.36,143.15,143.22,12166.0
2025-05-16 15:10:00,143.22,143.33,143.07,143.25,45116.0,143.22,143.33,143.07,143.25,45116.0
2025-05-16 15:15:00,143.23,143.28,142.97,143.04,33554.0,143.23,143.28,142.97,143.04,33554.0
2025-05-16 15:20:00,143.01,143.13,142.98,143.05,13471.0,143.01,143.13,142.98,143.05,13471.0
2025-05-16 15:25:00,143.07,143.2,143.02,143.2,13872.0,143.07,143.2,143.02,143.2,13872.0
2025-05-16 15:30:00,143.16,143.21,143.05,143.07,14343.0,143.16,143.21,143.05,143.07,14343.0
2025-05-16 15:35:00,143.08,143.15,142.95,143.1,18477.0,143.08,143.15,142.95,143.1,18477.0
2025-05-16 15:40:00,143.1,143.16,142.96,143.0,20987.0,143.1,143.16,142.96,143.0,20987.0
2025-05-16 15:45:00,143.03,143.04,142.74,142.8,19429.0,143.03,143.04,142.74,142.8,19429.0
2025-05-16 15:50:00,142.72,142.77,142.49,142.49,20520.0,142.72,142.77,142.49,142.49,20520.0
2025-05-16 15:55:00,142.62,142.86,142.38,142.81,125743.0,142.62,142.86,142.38,142.81,125743.0
2025-05-19 09:30:00,140.09,141.01,140.0,140.46,51501.0,140.09,141.01,140.0,140.46,51501.0
2025-05-19 09:35:00,140.75,141.43,140.09,140.6,18268.0,140.75,141.43,140.09,140.6,18268.0
2025-05-19 09:40:00,140.41,140.41,139.82,140.02,23347.0,140.41,140.41,139.82,140.02,23347.0
2025-05-19 09:45:00,139.83,139.89,139.31,139.88,12636.0,139.83,139.89,139.31,139.88,12636.0
2025-05-19 09:50:00,139.61,139.82,139.15,139.35,29021.0,139.61,139.82,139.15,139.35,29021.0
2025-05-19 09:55:00,139.31,139.94,139.12,139.73,30060.0,139.31,139.94,139.12,139.73,30060.0
2025-05-19 10:00:00,139.71,140.22,139.36,139.98,46258.0,139.71,140.22,139.36,139.98,46258.0
2025-05-19 10:05:00,139.98,139.98,139.64,139.79,11935.0,139.98,139.98,139.64,139.79,11935.0
2025-05-19 10:10:00,139.78,139.84,139.24,139.28,29104.0,139.78,139.84,139.24,139.28,29104.0
2025-05-19 10:15:00,139.35,140.11,139.25,140.0,42014.0,139.35,140.11,139.25,140.0,42014.0
2025-05-19 10:20:00,140.06,140.12,139.66,139.81,25674.0,140.06,140.12,139.66,139.81,25674.0
2025-05-19 10:25:00,139.76,140.03,139.56,140.03,20277.0,139.76,140.03,139.56,140.03,20277.0
2025-05-19 10:30:00,139.94,140.84,139.9,140.65,20060.0,139.94,140.84,139.9,140.65,20060.0
2025-05-19 10:35:00,140.84,141.17,140.67,141.0,30284.0,140.84,141.17,140.67,141.0,30284.0
2025-05-19 10:40:00,141.0,141.13,140.63,140.81,27043.0,141.0,141.13,140.63,140.81,27043.0
2025-05-19 10:45:00,140.84,140.92,140.57,140.62,22005.0,140.84,140.92,140.57,140.62,22005.0
2025-05-19 10:50:00,140.63,140.82,140.55,140.72,15776.0,140.63,140.82,140.55,140.72,15776.0
2025-05-19 10:55:00,140.69,141.14,140.47,141.04,20858.0,140.69,141.14,140.47,141.04,20858.0
2025-05-19 11:00:00,141.1,141.31,141.04,141.3,21356.0,141.1,141.31,141.04,141.3,21356.0
2025-05-19 11:05:00,141.31,141.31,141.0,141.11,14754.0,141.31,141.31,141.0,141.11,14754.0
2025-05-19 11:10:00,141.11,141.18,140.93,141.1,21054.0,141.11,141.18,140.93,141.1,21054.0
2025-05-19 11:15:00,141.15,141.41,141.12,141.33,12655.0,141.15,141.41,141.12,141.33,12655.0
2025-05-19 11:20:00,141.36,141.73,141.3,141.69,15856.0,141.36,141.73,141.3,141.69,15856.0
2025-05-19 11:25:00,141.69,141.69,141.31,141.31,16434.0,141.69,141.69,141.31,141.31,16434.0
2025-05-19 11:30:00,141.31,141.39,141.11,141.19,23849.0,141.31,141.39,141.11,141.19,23849.0
2025-05-19 11:35:00,141.19,141.24,140.9,141.13,14517.0,141.19,141.24,140.9,141.13,14517.0
2025-05-19 11:40:00,141.13,141.25,141.08,141.11,11632.0,141.13,141.25,141.08,141.11,11632.0
2025-05-19 11:45:00,141.12,141.39,141.12,141.33,11402.0,141.12,141.39,141.12,141.33,11402.0
2025-05-19 11:50:00,141.32,141.52,141.3,141.49,13497.0,141.32,141.52,141.3,141.49,13497.0
2025-05-19 11:55:00,141.45,141.73,141.42,141.66,9465.0,141.45,141.73,141.42,141.66,9465.0
2025-05-19 12:00:00,141.61,141.68,141.47,141.68,10666.0,141.61,141.68,141.47,141.68,10666.0
2025-05-19 12:05:00,141.68,141.68,141.46,141.57,22904.0,141.68,141.68,141.46,141.57,22904.0
2025-05-19 12:10:00,141.58,141.89,141.57,141.81,16988.0,141.58,141.89,141.57,141.81,16988.0
2025-05-19 12:15:00,141.89,142.03,141.75,141.84,18504.0,141.89,142.03,141.75,141.84,18504.0
2025-05-19 12:20:00,141.91,141.91,141.72,141.85,9912.0,141.91,141.91,141.72,141.85,9912.0
2025-05-19 12:25:00,141.83,141.91,141.77,141.91,13499.0,141.83,141.91,141.77,141.91,13499.0
2025-05-19 12:30:00,141.86,142.15,141.82,142.14,21171.0,141.86,142.15,141.82,142.14,21171.0
2025-05-19 12:35:00,142.19,142.42,142.01,142.3,15930.0,142.19,142.42,142.01,142.3,15930.0
2025-05-19 12:40:00,142.32,142.35,142.01,142.14,20005.0,142.32,142.35,142.01,142.14,20005.0
2025-05-19 12:45:00,142.15,142.46,142.14,142.34,12131.0,142.15,142.46,142.14,142.34,12131.0
2025-05-19 12:50:00,142.34,142.4,142.2,142.36,11328.0,142.34,142.4,142.2,142.36,11328.0
2025-05-19 12:55:00,142.37,142.45,142.16,142.22,14476.0,142.37,142.45,142.16,142.22,14476.0
2025-05-19 13:00:00,142.22,142.43,142.21,142.34,9720.0,142.22,142.43,142.21,142.34,9720.0
2025-05-19 13:05:00,142.35,142.41,142.32,142.38,9223.0,142.35,142.41,142.32,142.38,9223.0
2025-05-19 13:10:00,142.39,142.5,142.31,142.33,23721.0,142.39,142.5,142.31,142.33,23721.0
2025-05-19 13:15:00,142.34,142.38,142.1,142.11,17514.0,142.34,142.38,142.1,142.11,17514.0
2025-05-19 13:20:00,142.11,142.32,142.01,142.31,26097.0,142.11,142.32,142.01,142.31,26097.0
2025-05-19 13:25:00,142.28,142.63,142.28,142.63,23187.0,142.28,142.63,142.28,142.63,23187.0
2025-05-19 13:30:00,142.6,142.72,142.4,142.55,16167.0,142.6,142.72,142.4,142.55,16167.0
2025-05-19 13:35:00,142.62,142.72,142.51,142.64,9753.0,142.62,142.72,142.51,142.64,9753.0
2025-05-19 13:40:00,142.58,142.74,142.51,142.69,18811.0,142.58,142.74,142.51,142.69,18811.0
2025-05-19 13:45:00,142.69,142.79,142.67,142.76,10253.0,142.69,142.79,142.67,142.76,10253.0
2025-05-19 13:50:00,142.77,142.78,142.64,142.68,14896.0,142.77,142.78,142.64,142.68,14896.0
2025-05-19 13:55:00,142.68,142.77,142.53,142.58,18722.0,142.68,142.77,142.53,142.58,18722.0
2025-05-19 14:00:00,142.58,142.78,142.52,142.69,20384.0,142.58,142.78,142.52,142.69,20384.0
2025-05-19 14:05:00,142.69,142.89,142.66,142.73,18294.0,142.69,142.89,142.66,142.73,18294.0
2025-05-19 14:10:00,142.71,142.98,142.7,142.83,20262.0,142.71,142.98,142.7,142.83,20262.0
2025-05-19 14:15:00,142.84,142.84,142.36,142.43,16682.0,142.84,142.84,142.36,142.43,16682.0
2025-05-19 14:20:00,142.37,142.43,142.32,142.43,9640.0,142.37,142.43,142.32,142.43,9640.0
2025-05-19 14:25:00,142.41,142.56,142.39,142.48,13284.0,142.41,142.56,142.39,142.48,13284.0
2025-05-19 14:30:00,142.48,142.74,142.37,142.74,23953.0,142.48,142.74,142.37,142.74,23953.0
2025-05-19 14:35:00,142.74,142.89,142.72,142.73,12173.0,142.74,142.89,142.72,142.73,12173.0
2025-05-19 14:40:00,142.71,142.74,142.55,142.65,11835.0,142.71,142.74,142.55,142.65,11835.0
2025-05-19 14:45:00,142.62,142.66,142.5,142.53,14064.0,142.62,142.66,142.5,142.53,14064.0
2025-05-19 14:50:00,142.54,142.77,142.53,142.62,20303.0,142.54,142.77,142.53,142.62,20303.0
2025-05-19 14:55:00,142.61,142.68,142.56,142.61,11634.0,142.61,142.68,142.56,142.61,11634.0
2025-05-19 15:00:00,142.61,142.79,142.6,142.75,27197.0,142.61,142.79,142.6,142.75,27197.0
2025-05-19 15:05:00,142.75,142.9,142.68,142.89,21638.0,142.75,142.9,142.68,142.89,21638.0
2025-05-19 15:10:00,142.87,143.0,142.78,142.86,49137.0,142.87,143.0,142.78,142.86,49137.0
2025-05-19 15:15:00,142.89,143.03,142.8,143.01,26721.0,142.89,143.03,142.8,143.01,26721.0
2025-05-19 15:20:00,143.05,143.05,142.9,142.95,21443.0,143.05,143.05,142.9,142.95,21443.0
2025-05-19 15:25:00,142.94,143.05,142.81,142.88,34588.0,142.94,143.05,142.81,142.88,34588.0
2025-05-19 15:30:00,142.88,143.06,142.88,143.0,28354.0,142.88,143.06,142.88,143.0,28354.0
2025-05-19 15:35:00,143.0,143.15,142.98,143.14,39118.0,143.0,143.15,142.98,143.14,39118.0
2025-05-19 15:40:00,143.12,143.22,142.92,143.0,36435.0,143.12,143.22,142.92,143.0,36435.0
2025-05-19 15:45:00,143.0,143.03,142.69,142.75,43753.0,143.0,143.03,142.69,142.75,43753.0
2025-05-19 15:50:00,142.7,143.04,142.69,142.86,67544.0,142.7,143.04,142.69,142.86,67544.0
2025-05-19 15:55:00,142.81,143.57,142.73,143.54,193865.0,142.81,143.57,142.73,143.54,193865.0
2025-05-20 09:30:00,143.56,144.25,142.89,143.0,20591.0,143.56,144.25,142.89,143.0,20591.0
2025-05-20 09:35:00,142.97,143.38,142.96,143.36,3413.0,142.97,143.38,142.96,143.36,3413.0
2025-05-20 09:40:00,143.38,144.02,143.27,143.51,10162.0,143.38,144.02,143.27,143.51,10162.0
2025-05-20 09:45:00,143.59,143.62,143.24,143.59,3922.0,143.59,143.62,143.24,143.59,3922.0
2025-05-20 09:50:00,143.51,143.6,143.24,143.42,1002.0,143.51,143.6,143.24,143.42,1002.0
2025-05-20 09:55:00,143.44,143.64,143.21,143.21,2601.0,143.44,143.64,143.21,143.21,2601.0
2025-05-20 10:00:00,143.38,143.59,143.2,143.48,3618.0,143.38,143.59,143.2,143.48,3618.0
2025-05-20 10:05:00,143.49,143.87,143.48,143.57,5133.0,143.49,143.87,143.48,143.57,5133.0
2025-05-20 10:10:00,143.53,143.56,143.45,143.51,1106.0,143.53,143.56,143.45,143.51,1106.0
2025-05-20 10:15:00,143.53,143.9,143.29,143.9,12309.0,143.53,143.9,143.29,143.9,12309.0
2025-05-20 10:20:00,143.69,143.81,143.2,143.38,4940.0,143.69,143.81,143.2,143.38,4940.0
2025-05-20 10:25:00,143.49,143.73,143.31,143.55,4798.0,143.49,143.73,143.31,143.55,4798.0
2025-05-20 10:30:00,143.61,144.01,143.45,143.74,3961.0,143.61,144.01,143.45,143.74,3961.0
2025-05-20 10:35:00,143.77,143.77,143.55,143.55,3079.0,143.77,143.77,143.55,143.55,3079.0
2025-05-20 10:40:00,143.55,143.55,143.25,143.32,19636.0,143.55,143.55,143.25,143.32,19636.0
2025-05-20 10:45:00,143.36,143.42,143.3,143.34,7032.0,143.36,143.42,143.3,143.34,7032.0
2025-05-20 10:50:00,143.33,143.37,143.01,143.07,13433.0,143.33,143.37,143.01,143.07,13433.0
2025-05-20 10:55:00,143.09,143.14,142.88,142.95,5776.0,143.09,143.14,142.88,142.95,5776.0
2025-05-20 11:00:00,142.93,143.27,142.87,143.19,6293.0,142.93,143.27,142.87,143.19,6293.0
2025-05-20 11:05:00,143.19,143.32,143.06,143.18,6560.0,143.19,143.32,143.06,143.18,6560.0
2025-05-20 11:10:00,143.32,143.56,143.26,143.52,4479.0,143.32,143.56,143.26,143.52,4479.0
2025-05-20 11:15:00,143.66,144.48,143.6,144.26,20199.0,143.66,144.48,143.6,144.26,20199.0
2025-05-20 11:20:00,144.26,145.78,144.26,145.31,62144.0,144.26,145.78,144.26,145.31,62144.0
2025-05-20 11:25:00,145.36,145.36,144.59,144.6,8098.0,145.36,145.36,144.59,144.6,8098.0
2025-05-20 11:30:00,144.6,144.61,144.16,144.16,13517.0,144.6,144.61,144.16,144.16,13517.0
2025-05-20 11:35:00,144.19,144.43,143.9,144.33,24055.0,144.19,144.43,143.9,144.33,24055.0
2025-05-20 11:40:00,144.32,144.44,143.85,143.85,5415.0,144.32,144.44,143.85,143.85,5415.0
2025-05-20 11:45:00,143.82,144.05,143.73,143.91,4314.0,143.82,144.05,143.73,143.91,4314.0
2025-05-20 11:50:00,143.92,144.05,143.41,143.41,14038.0,143.92,144.05,143.41,143.41,14038.0
2025-05-20 11:55:00,143.34,143.71,143.3,143.71,9396.0,143.34,143.71,143.3,143.71,9396.0
2025-05-20 12:00:00,143.64,143.76,143.62,143.67,4444.0,143.64,143.76,143.62,143.67,4444.0
2025-05-20 12:05:00,143.66,143.82,143.56,143.65,2207.0,143.66,143.82,143.56,143.65,2207.0
2025-05-20 12:10:00,143.56,143.75,143.51,143.75,1855.0,143.56,143.75,143.51,143.75,1855.0
2025-05-20 12:15:00,143.61,143.75,143.55,143.6,4340.0,143.61,143.75,143.55,143.6,4340.0
2025-05-20 12:20:00,143.68,143.69,143.36,143.36,1962.0,143.68,143.69,143.36,143.36,1962.0
2025-05-20 12:25:00,143.44,143.53,143.44,143.5,987.0,143.44,143.53,143.44,143.5,987.0
2025-05-20 12:30:00,143.44,143.44,143.17,143.19,1935.0,143.44,143.44,143.17,143.19,1935.0
2025-05-20 12:35:00,143.11,143.34,143.11,143.34,4912.0,143.11,143.34,143.11,143.34,4912.0
2025-05-20 12:40:00,143.33,143.35,143.24,143.24,1450.0,143.33,143.35,143.24,143.24,1450.0
2025-05-20 12:45:00,143.23,143.26,143.15,143.19,1409.0,143.23,143.26,143.15,143.19,1409.0
2025-05-20 12:50:00,143.2,143.35,143.2,143.35,1023.0,143.2,143.35,143.2,143.35,1023.0
2025-05-20 12:55:00,143.39,143.4,143.15,143.19,5007.0,143.39,143.4,143.15,143.19,5007.0
2025-05-20 13:00:00,143.19,143.29,143.12,143.13,10513.0,143.19,143.29,143.12,143.13,10513.0
2025-05-20 13:05:00,143.11,143.35,143.11,143.35,6288.0,143.11,143.35,143.11,143.35,6288.0
2025-05-20 13:10:00,143.26,143.49,143.25,143.44,6175.0,143.26,143.49,143.25,143.44,6175.0
2025-05-20 13:15:00,143.48,143.51,143.32,143.35,6189.0,143.48,143.51,143.32,143.35,6189.0
2025-05-20 13:20:00,143.34,143.49,143.3,143.49,2651.0,143.34,143.49,143.3,143.49,2651.0
2025-05-20 13:25:00,143.55,143.62,143.5,143.58,2330.0,143.55,143.62,143.5,143.58,2330.0
2025-05-20 13:30:00,143.58,143.99,143.57,143.93,12383.0,143.58,143.99,143.57,143.93,12383.0
2025-05-20 13:35:00,143.95,144.37,143.85,144.2,19626.0,143.95,144.37,143.85,144.2,19626.0
2025-05-20 13:40:00,144.21,144.23,144.03,144.12,11464.0,144.21,144.23,144.03,144.12,11464.0
2025-05-20 13:45:00,144.23,144.49,144.16,144.39,17096.0,144.23,144.49,144.16,144.39,17096.0
2025-05-20 13:50:00,144.39,144.49,144.34,144.42,6611.0,144.39,144.49,144.34,144.42,6611.0
2025-05-20 13:55:00,144.41,144.43,144.19,144.37,8687.0,144.41,144.43,144.19,144.37,8687.0
2025-05-20 14:00:00,144.34,144.52,144.34,144.51,6554.0,144.34,144.52,144.34,144.51,6554.0
2025-05-20 14:05:00,144.52,144.58,144.45,144.51,6631.0,144.52,144.58,144.45,144.51,6631.0
2025-05-20 14:10:00,144.56,144.69,144.54,144.68,5876.0,144.56,144.69,144.54,144.68,5876.0
2025-05-20 14:15:00,144.75,144.75,144.59,144.66,12981.0,144.75,144.75,144.59,144.66,12981.0
2025-05-20 14:20:00,144.71,144.71,144.4,144.59,19937.0,144.71,144.71,144.4,144.59,19937.0
2025-05-20 14:25:00,144.58,144.68,144.28,144.38,21573.0,144.58,144.68,144.28,144.38,21573.0
2025-05-20 14:30:00,144.38,144.46,144.3,144.44,18336.0,144.38,144.46,144.3,144.44,18336.0
2025-05-20 14:35:00,144.44,144.58,144.33,144.49,20798.0,144.44,144.58,144.33,144.49,20798.0
2025-05-20 14:40:00,144.48,144.67,144.39,144.62,22708.0,144.48,144.67,144.39,144.62,22708.0
2025-05-20 14:45:00,144.63,144.68,144.51,144.63,17614.0,144.63,144.68,144.51,144.63,17614.0
2025-05-20 14:50:00,144.67,144.69,144.56,144.61,13226.0,144.67,144.69,144.56,144.61,13226.0
2025-05-20 14:55:00,144.59,144.67,144.54,144.55,22585.0,144.59,144.67,144.54,144.55,22585.0
2025-05-20 15:00:00,144.53,144.59,144.28,144.28,29904.0,144.53,144.59,144.28,144.28,29904.0
2025-05-20 15:05:00,144.3,144.41,144.2,144.3,19639.0,144.3,144.41,144.2,144.3,19639.0
2025-05-20 15:10:00,144.3,144.47,144.2,144.42,28706.0,144.3,144.47,144.2,144.42,28706.0
2025-05-20 15:15:00,144.42,144.42,144.13,144.15,20999.0,144.42,144.42,144.13,144.15,20999.0
2025-05-20 15:20:00,144.13,144.3,144.13,144.25,17376.0,144.13,144.3,144.13,144.25,17376.0
2025-05-20 15:25:00,144.21,144.22,143.91,144.02,18129.0,144.21,144.22,143.91,144.02,18129.0
2025-05-20 15:30:00,144.06,144.39,144.06,144.3,18910.0,144.06,144.39,144.06,144.3,18910.0
2025-05-20 15:35:00,144.32,144.42,144.18,144.29,18027.0,144.32,144.42,144.18,144.29,18027.0
2025-05-20 15:40:00,144.3,144.39,144.21,144.3,39996.0,144.3,144.39,144.21,144.3,39996.0
2025-05-20 15:45:00,144.28,144.32,144.01,144.01,15341.0,144.28,144.32,144.01,144.01,15341.0
2025-05-20 15:50:00,144.03,144.47,143.85,144.41,44191.0,144.03,144.47,143.85,144.41,44191.0
2025-05-20 15:55:00,144.37,145.04,144.36,145.0,168814.0,144.37,145.04,144.36,145.0,168814.0
2025-05-21 09:30:00,142.93,144.73,142.38,142.43,44223.0,142.93,144.73,142.38,142.43,44223.0
2025-05-21 09:35:00,142.44,142.44,142.01,142.02,1000.0,142.44,142.44,142.01,142.02,1000.0
2025-05-21 09:40:00,142.09,142.1,141.18,141.39,12408.0,142.09,142.1,141.18,141.39,12408.0
2025-05-21 09:45:00,141.39,141.55,140.97,141.32,12692.0,141.39,141.55,140.97,141.32,12692.0
2025-05-21 09:50:00,141.43,141.64,141.06,141.4,3308.0,141.43,141.64,141.06,141.4,3308.0
2025-05-21 09:55:00,141.4,141.41,141.1,141.17,4930.0,141.4,141.41,141.1,141.17,4930.0
2025-05-21 10:00:00,141.27,141.8,141.23,141.66,13247.0,141.27,141.8,141.23,141.66,13247.0
2025-05-21 10:05:00,141.66,141.66,141.3,141.3,2641.0,141.66,141.66,141.3,141.3,2641.0
2025-05-21 10:10:00,141.31,141.31,140.82,140.83,5912.0,141.31,141.31,140.82,140.83,5912.0
2025-05-21 10:15:00,140.85,141.06,140.05,140.12,10318.0,140.85,141.06,140.05,140.12,10318.0
2025-05-21 10:20:00,140.12,140.27,139.86,139.92,7689.0,140.12,140.27,139.86,139.92,7689.0
2025-05-21 10:25:00,139.9,140.2,139.9,140.1,6886.0,139.9,140.2,139.9,140.1,6886.0
2025-05-21 10:30:00,140.17,140.54,140.15,140.47,3417.0,140.17,140.54,140.15,140.47,3417.0
2025-05-21 10:35:00,140.44,140.6,140.08,140.08,7039.0,140.44,140.6,140.08,140.08,7039.0
2025-05-21 10:40:00,140.17,140.27,139.64,139.68,11792.0,140.17,140.27,139.64,139.68,11792.0
2025-05-21 10:45:00,139.68,139.78,139.53,139.6,2356.0,139.68,139.78,139.53,139.6,2356.0
2025-05-21 10:50:00,139.62,139.7,139.18,139.28,7079.0,139.62,139.7,139.18,139.28,7079.0
2025-05-21 10:55:00,139.28,139.71,139.25,139.62,7077.0,139.28,139.71,139.25,139.62,7077.0
2025-05-21 11:00:00,139.67,139.78,139.51,139.59,2883.0,139.67,139.78,139.51,139.59,2883.0
2025-05-21 11:05:00,139.55,139.81,139.44,139.72,11389.0,139.55,139.81,139.44,139.72,11389.0
2025-05-21 11:10:00,139.78,140.11,139.78,140.02,11541.0,139.78,140.11,139.78,140.02,11541.0
2025-05-21 11:15:00,140.01,140.38,139.88,140.33,14913.0,140.01,140.38,139.88,140.33,14913.0
2025-05-21 11:20:00,140.43,140.43,140.1,140.14,10957.0,140.43,140.43,140.1,140.14,10957.0
2025-05-21 11:25:00,140.22,140.22,139.85,139.98,12103.0,140.22,140.22,139.85,139.98,12103.0
2025-05-21 11:30:00,140.01,140.25,139.92,140.16,27696.0,140.01,140.25,139.92,140.16,27696.0
2025-05-21 11:35:00,140.16,140.17,139.83,139.88,12719.0,140.16,140.17,139.83,139.88,12719.0
2025-05-21 11:40:00,139.9,140.03,139.83,139.84,39534.0,139.9,140.03,139.83,139.84,39534.0
2025-05-21 11:45:00,139.84,140.04,139.84,139.95,5855.0,139.84,140.04,139.84,139.95,5855.0
2025-05-21 11:50:00,139.95,140.56,139.95,140.42,9465.0,139.95,140.56,139.95,140.42,9465.0
2025-05-21 11:55:00,140.36,140.38,140.24,140.3,8395.0,140.36,140.38,140.24,140.3,8395.0
2025-05-21 12:00:00,140.37,140.38,140.03,140.03,8338.0,140.37,140.38,140.03,140.03,8338.0
2025-05-21 12:05:00,140.08,140.13,139.92,140.13,4574.0,140.08,140.13,139.92,140.13,4574.0
2025-05-21 12:10:00,140.09,140.09,139.91,139.96,5134.0,140.09,140.09,139.91,139.96,5134.0
2025-05-21 12:15:00,139.88,140.25,139.86,140.09,23473.0,139.88,140.25,139.86,140.09,23473.0
2025-05-21 12:20:00,140.09,140.29,140.09,140.29,4305.0,140.09,140.29,140.09,140.29,4305.0
2025-05-21 12:25:00,140.26,140.32,140.21,140.25,6438.0,140.26,140.32,140.21,140.25,6438.0
2025-05-21 12:30:00,140.14,140.24,140.08,140.12,4989.0,140.14,140.24,140.08,140.12,4989.0
2025-05-21 12:35:00,140.07,140.11,139.95,140.08,6023.0,140.07,140.11,139.95,140.08,6023.0
2025-05-21 12:40:00,140.12,140.16,139.93,139.94,4670.0,140.12,140.16,139.93,139.94,4670.0
2025-05-21 12:45:00,139.94,140.04,139.87,140.03,23462.0,139.94,140.04,139.87,140.03,23462.0
2025-05-21 12:50:00,139.93,140.11,139.93,140.0,4056.0,139.93,140.11,139.93,140.0,4056.0
2025-05-21 12:55:00,139.97,139.97,139.63,139.71,8757.0,139.97,139.97,139.63,139.71,8757.0
2025-05-21 13:00:00,139.71,139.91,139.71,139.89,24921.0,139.71,139.91,139.71,139.89,24921.0
2025-05-21 13:05:00,139.85,139.94,139.79,139.92,33573.0,139.85,139.94,139.79,139.92,33573.0
2025-05-21 13:10:00,139.8,139.99,139.76,139.9,6811.0,139.8,139.99,139.76,139.9,6811.0
2025-05-21 13:15:00,139.85,139.9,139.34,139.44,12743.0,139.85,139.9,139.34,139.44,12743.0
2025-05-21 13:20:00,139.44,139.44,138.97,139.1,14012.0,139.44,139.44,138.97,139.1,14012.0
2025-05-21 13:25:00,139.14,139.35,139.0,139.0,14597.0,139.14,139.35,139.0,139.0,14597.0
2025-05-21 13:30:00,138.98,139.67,138.82,139.4,19089.0,138.98,139.67,138.82,139.4,19089.0
2025-05-21 13:35:00,139.35,139.59,139.24,139.59,10155.0,139.35,139.59,139.24,139.59,10155.0
2025-05-21 13:40:00,139.59,139.67,139.34,139.36,9425.0,139.59,139.67,139.34,139.36,9425.0
2025-05-21 13:45:00,139.34,139.56,139.23,139.24,10983.0,139.34,139.56,139.23,139.24,10983.0
2025-05-21 13:50:00,139.23,139.33,138.96,139.04,8537.0,139.23,139.33,138.96,139.04,8537.0
2025-05-21 13:55:00,139.03,139.03,138.65,138.85,4778.0,139.03,139.03,138.65,138.85,4778.0
2025-05-21 14:00:00,138.77,138.78,138.24,138.27,9982.0,138.77,138.78,138.24,138.27,9982.0
2025-05-21 14:05:00,138.3,138.72,138.29,138.62,8034.0,138.3,138.72,138.29,138.62,8034.0
2025-05-21 14:10:00,138.7,138.7,138.39,138.59,5093.0,138.7,138.7,138.39,138.59,5093.0
2025-05-21 14:15:00,138.59,138.63,138.34,138.34,7583.0,138.59,138.63,138.34,138.34,7583.0
2025-05-21 14:20:00,138.32,138.35,138.1,138.22,9514.0,138.32,138.35,138.1,138.22,9514.0
2025-05-21 14:25:00,138.19,138.38,138.13,138.19,9043.0,138.19,138.38,138.13,138.19,9043.0
2025-05-21 14:30:00,138.19,138.75,138.15,138.65,13283.0,138.19,138.75,138.15,138.65,13283.0
2025-05-21 14:35:00,138.71,138.81,138.6,138.72,6226.0,138.71,138.81,138.6,138.72,6226.0
2025-05-21 14:40:00,138.79,138.95,138.72,138.94,10903.0,138.79,138.95,138.72,138.94,10903.0
2025-05-21 14:45:00,138.91,138.96,138.62,138.67,12852.0,138.91,138.96,138.62,138.67,12852.0
2025-05-21 14:50:00,138.69,138.75,138.44,138.69,21602.0,138.69,138.75,138.44,138.69,21602.0
2025-05-21 14:55:00,138.6,138.78,138.53,138.68,26536.0,138.6,138.78,138.53,138.68,26536.0
2025-05-21 15:00:00,138.69,138.75,138.5,138.5,16761.0,138.69,138.75,138.5,138.5,16761.0
2025-05-21 15:05:00,138.51,138.63,138.33,138.36,12287.0,138.51,138.63,138.33,138.36,12287.0
2025-05-21 15:10:00,138.39,138.54,138.18,138.48,20015.0,138.39,138.54,138.18,138.48,20015.0
2025-05-21 15:15:00,138.36,138.41,138.07,138.1,10682.0,138.36,138.41,138.07,138.1,10682.0
2025-05-21 15:20:00,138.1,138.16,137.8,137.83,15166.0,138.1,138.16,137.8,137.83,15166.0
2025-05-21 15:25:00,137.83,137.95,137.75,137.82,11663.0,137.83,137.95,137.75,137.82,11663.0
2025-05-21 15:30:00,137.82,138.07,137.82,137.95,13100.0,137.82,138.07,137.82,137.95,13100.0
2025-05-21 15:35:00,137.95,138.09,137.86,138.09,16838.0,137.95,138.09,137.86,138.09,16838.0
2025-05-21 15:40:00,138.05,138.05,137.85,137.88,18681.0,138.05,138.05,137.85,137.88,18681.0
2025-05-21 15:45:00,137.84,137.86,137.65,137.69,14160.0,137.84,137.86,137.65,137.69,14160.0
2025-05-21 15:50:00,137.62,137.86,137.43,137.44,28763.0,137.62,137.86,137.43,137.44,28763.0
2025-05-21 15:55:00,137.46,137.53,137.26,137.29,74603.0,137.46,137.53,137.26,137.29,74603.0
2025-05-22 09:30:00,136.41,136.65,135.39,136.31,33031.0,136.41,136.65,135.39,136.31,33031.0
2025-05-22 09:35:00,136.03,136.36,135.74,136.13,5550.0,136.03,136.36,135.74,136.13,5550.0
2025-05-22 09:40:00,136.13,136.56,135.9,135.97,10157.0,136.13,136.56,135.9,135.97,10157.0
2025-05-22 09:45:00,135.98,136.21,135.76,136.07,6103.0,135.98,136.21,135.76,136.07,6103.0
2025-05-22 09:50:00,136.09,136.42,136.08,136.09,4473.0,136.09,136.42,136.08,136.09,4473.0
2025-05-22 09:55:00,136.07,136.37,136.06,136.18,7544.0,136.07,136.37,136.06,136.18,7544.0
2025-05-22 10:00:00,136.27,136.83,136.27,136.83,2964.0,136.27,136.83,136.27,136.83,2964.0
2025-05-22 10:05:00,136.83,137.12,136.83,137.11,2950.0,136.83,137.12,136.83,137.11,2950.0
2025-05-22 10:10:00,136.92,137.16,136.69,137.16,14136.0,136.92,137.16,136.69,137.16,14136.0
2025-05-22 10:15:00,137.12,137.37,136.86,137.18,4088.0,137.12,137.37,136.86,137.18,4088.0
2025-05-22 10:20:00,137.18,137.18,136.76,136.8,4787.0,137.18,137.18,136.76,136.8,4787.0
2025-05-22 10:25:00,136.84,136.84,136.58,136.59,4606.0,136.84,136.84,136.58,136.59,4606.0
2025-05-22 10:30:00,136.6,136.71,136.28,136.43,9199.0,136.6,136.71,136.28,136.43,9199.0
2025-05-22 10:35:00,136.34,136.48,136.34,136.42,3221.0,136.34,136.48,136.34,136.42,3221.0
2025-05-22 10:40:00,136.39,136.47,136.16,136.24,9865.0,136.39,136.47,136.16,136.24,9865.0
2025-05-22 10:45:00,136.22,136.55,136.22,136.44,4398.0,136.22,136.55,136.22,136.44,4398.0
2025-05-22 10:50:00,136.44,136.44,136.13,136.13,4040.0,136.44,136.44,136.13,136.13,4040.0
2025-05-22 10:55:00,136.12,136.45,135.99,136.44,1826.0,136.12,136.45,135.99,136.44,1826.0
2025-05-22 11:00:00,136.5,136.53,136.44,136.53,907.0,136.5,136.53,136.44,136.53,907.0
2025-05-22 11:05:00,136.39,136.71,136.3,136.52,3994.0,136.39,136.71,136.3,136.52,3994.0
2025-05-22 11:10:00,136.69,136.69,136.51,136.58,3716.0,136.69,136.69,136.51,136.58,3716.0
2025-05-22 11:15:00,136.44,136.53,136.13,136.13,4020.0,136.44,136.53,136.13,136.13,4020.0
2025-05-22 11:20:00,136.14,136.29,136.11,136.19,2262.0,136.14,136.29,136.11,136.19,2262.0
2025-05-22 11:25:00,136.17,136.17,135.99,135.99,2202.0,136.17,136.17,135.99,135.99,2202.0
2025-05-22 11:30:00,135.99,136.09,135.85,136.09,2188.0,135.99,136.09,135.85,136.09,2188.0
2025-05-22 11:35:00,136.11,136.4,136.1,136.38,3604.0,136.11,136.4,136.1,136.38,3604.0
2025-05-22 11:40:00,136.39,136.47,136.32,136.4,2259.0,136.39,136.47,136.32,136.4,2259.0
2025-05-22 11:45:00,136.42,136.68,136.41,136.6,2292.0,136.42,136.68,136.41,136.6,2292.0
2025-05-22 11:50:00,136.6,136.79,136.58,136.78,2610.0,136.6,136.79,136.58,136.78,2610.0
2025-05-22 11:55:00,136.78,136.82,136.6,136.71,3299.0,136.78,136.82,136.6,136.71,3299.0
2025-05-22 12:00:00,136.77,136.99,136.74,136.99,1782.0,136.77,136.99,136.74,136.99,1782.0
2025-05-22 12:05:00,136.97,137.01,136.82,137.01,2423.0,136.97,137.01,136.82,137.01,2423.0
2025-05-22 12:10:00,137.03,137.16,136.91,137.06,7437.0,137.03,137.16,136.91,137.06,7437.0
2025-05-22 12:15:00,137.0,137.26,137.0,137.15,2645.0,137.0,137.26,137.0,137.15,2645.0
2025-05-22 12:20:00,137.12,137.18,137.04,137.13,4393.0,137.12,137.18,137.04,137.13,4393.0
2025-05-22 12:25:00,137.12,137.44,137.11,137.43,4437.0,137.12,137.44,137.11,137.43,4437.0
2025-05-22 12:30:00,137.46,137.54,137.16,137.32,5445.0,137.46,137.54,137.16,137.32,5445.0
2025-05-22 12:35:00,137.24,137.34,137.05,137.22,8550.0,137.24,137.34,137.05,137.22,8550.0
2025-05-22 12:40:00,137.08,137.22,136.84,136.96,7378.0,137.08,137.22,136.84,136.96,7378.0
2025-05-22 12:45:00,136.97,137.07,136.82,136.82,10096.0,136.97,137.07,136.82,136.82,10096.0
2025-05-22 12:50:00,136.9,136.97,136.82,136.92,8713.0,136.9,136.97,136.82,136.92,8713.0
2025-05-22 12:55:00,136.9,136.96,136.69,136.75,8231.0,136.9,136.96,136.69,136.75,8231.0
2025-05-22 13:00:00,136.82,136.92,136.71,136.9,5402.0,136.82,136.92,136.71,136.9,5402.0
2025-05-22 13:05:00,136.83,137.07,136.74,137.07,5677.0,136.83,137.07,136.74,137.07,5677.0
2025-05-22 13:10:00,137.08,137.3,137.03,137.18,7732.0,137.08,137.3,137.03,137.18,7732.0
2025-05-22 13:15:00,137.09,137.64,137.08,137.53,15083.0,137.09,137.64,137.08,137.53,15083.0
2025-05-22 13:20:00,137.53,137.72,137.43,137.67,17415.0,137.53,137.72,137.43,137.67,17415.0
2025-05-22 13:25:00,137.71,137.86,137.55,137.67,12254.0,137.71,137.86,137.55,137.67,12254.0
2025-05-22 13:30:00,137.72,137.9,137.63,137.9,9394.0,137.72,137.9,137.63,137.9,9394.0
2025-05-22 13:35:00,137.88,138.01,137.74,137.83,7961.0,137.88,138.01,137.74,137.83,7961.0
2025-05-22 13:40:00,137.83,137.91,137.64,137.84,5283.0,137.83,137.91,137.64,137.84,5283.0
2025-05-22 13:45:00,137.84,137.97,137.72,137.97,14319.0,137.84,137.97,137.72,137.97,14319.0
2025-05-22 13:50:00,137.92,138.08,137.78,137.87,28176.0,137.92,138.08,137.78,137.87,28176.0
2025-05-22 13:55:00,137.87,137.89,137.72,137.77,9672.0,137.87,137.89,137.72,137.77,9672.0
2025-05-22 14:00:00,137.81,138.13,137.75,137.92,13773.0,137.81,138.13,137.75,137.92,13773.0
2025-05-22 14:05:00,137.97,138.08,137.89,138.05,16180.0,137.97,138.08,137.89,138.05,16180.0
2025-05-22 14:10:00,138.05,138.09,137.89,137.94,13571.0,138.05,138.09,137.89,137.94,13571.0
2025-05-22 14:15:00,137.94,138.18,137.93,138.12,15784.0,137.94,138.18,137.93,138.12,15784.0
2025-05-22 14:20:00,138.12,138.24,138.02,138.19,13158.0,138.12,138.24,138.02,138.19,13158.0
2025-05-22 14:25:00,138.19,138.22,138.06,138.15,11433.0,138.19,138.22,138.06,138.15,11433.0
2025-05-22 14:30:00,138.15,138.15,138.0,138.03,8461.0,138.15,138.15,138.0,138.03,8461.0
2025-05-22 14:35:00,138.03,138.18,137.9,137.9,12103.0,138.03,138.18,137.9,137.9,12103.0
2025-05-22 14:40:00,137.93,137.93,137.76,137.83,9135.0,137.93,137.93,137.76,137.83,9135.0
2025-05-22 14:45:00,137.83,138.09,137.82,138.01,7774.0,137.83,138.09,137.82,138.01,7774.0
2025-05-22 14:50:00,137.99,138.08,137.92,138.08,16309.0,137.99,138.08,137.92,138.08,16309.0
2025-05-22 14:55:00,138.06,138.26,138.06,138.19,22613.0,138.06,138.26,138.06,138.19,22613.0
2025-05-22 15:00:00,138.24,138.36,138.18,138.24,22262.0,138.24,138.36,138.18,138.24,22262.0
2025-05-22 15:05:00,138.27,138.38,138.17,138.2,18298.0,138.27,138.38,138.17,138.2,18298.0
2025-05-22 15:10:00,138.2,138.3,138.18,138.28,6032.0,138.2,138.3,138.18,138.28,6032.0
2025-05-22 15:15:00,138.3,138.39,138.22,138.28,18068.0,138.3,138.39,138.22,138.28,18068.0
2025-05-22 15:20:00,138.27,138.32,138.15,138.26,11097.0,138.27,138.32,138.15,138.26,11097.0
2025-05-22 15:25:00,138.22,138.32,138.19,138.3,12199.0,138.22,138.32,138.19,138.3,12199.0
2025-05-22 15:30:00,138.3,138.46,138.28,138.39,11529.0,138.3,138.46,138.28,138.39,11529.0
2025-05-22 15:35:00,138.39,138.43,138.26,138.35,9242.0,138.39,138.43,138.26,138.35,9242.0
2025-05-22 15:40:00,138.32,138.36,138.16,138.17,12272.0,138.32,138.36,138.16,138.17,12272.0
2025-05-22 15:45:00,138.17,138.17,137.95,138.06,21471.0,138.17,138.17,137.95,138.06,21471.0
2025-05-22 15:50:00,138.13,138.29,138.04,138.11,31177.0,138.13,138.29,138.04,138.11,31177.0
2025-05-22 15:55:00,138.1,138.12,137.7,138.04,150469.0,138.1,138.12,137.7,138.04,150469.0
2025-05-23 09:30:00,135.96,137.55,135.96,136.7,39359.0,135.96,137.55,135.96,136.7,39359.0
2025-05-23 09:35:00,136.52,136.8,135.98,136.25,16795.0,136.52,136.8,135.98,136.25,16795.0
2025-05-23 09:40:00,136.16,136.48,136.0,136.3,18689.0,136.16,136.48,136.0,136.3,18689.0
2025-05-23 09:45:00,136.47,136.49,136.04,136.33,16041.0,136.47,136.49,136.04,136.33,16041.0
2025-05-23 09:50:00,136.33,136.64,136.13,136.38,15709.0,136.33,136.64,136.13,136.38,15709.0
2025-05-23 09:55:00,136.38,136.44,136.17,136.29,8454.0,136.38,136.44,136.17,136.29,8454.0
2025-05-23 10:00:00,136.29,136.6,136.25,136.25,25646.0,136.29,136.6,136.25,136.25,25646.0
2025-05-23 10:05:00,136.28,136.28,135.6,135.7,14552.0,136.28,136.28,135.6,135.7,14552.0
2025-05-23 10:10:00,135.5,135.67,135.35,135.51,16033.0,135.5,135.67,135.35,135.51,16033.0
2025-05-23 10:15:00,135.5,135.5,135.0,135.0,7152.0,135.5,135.5,135.0,135.0,7152.0
2025-05-23 10:20:00,134.93,135.17,134.64,135.17,28039.0,134.93,135.17,134.64,135.17,28039.0
2025-05-23 10:25:00,135.11,135.3,135.1,135.19,21608.0,135.11,135.3,135.1,135.19,21608.0
2025-05-23 10:30:00,135.21,135.67,135.18,135.53,12516.0,135.21,135.67,135.18,135.53,12516.0
2025-05-23 10:35:00,135.61,135.61,135.34,135.41,18029.0,135.61,135.61,135.34,135.41,18029.0
2025-05-23 10:40:00,135.41,135.63,135.4,135.57,19332.0,135.41,135.63,135.4,135.57,19332.0
2025-05-23 10:45:00,135.57,135.75,135.57,135.65,7447.0,135.57,135.75,135.57,135.65,7447.0
2025-05-23 10:50:00,135.65,135.66,135.09,135.09,25321.0,135.65,135.66,135.09,135.09,25321.0
2025-05-23 10:55:00,135.15,135.2,134.8,134.99,10092.0,135.15,135.2,134.8,134.99,10092.0
2025-05-23 11:00:00,135.07,135.6,135.04,135.49,7959.0,135.07,135.6,135.04,135.49,7959.0
2025-05-23 11:05:00,135.37,135.57,135.34,135.56,7531.0,135.37,135.57,135.34,135.56,7531.0
2025-05-23 11:10:00,135.64,135.71,135.43,135.5,6104.0,135.64,135.71,135.43,135.5,6104.0
2025-05-23 11:15:00,135.53,135.92,135.5,135.83,4523.0,135.53,135.92,135.5,135.83,4523.0
2025-05-23 11:20:00,135.83,135.98,135.73,135.9,8638.0,135.83,135.98,135.73,135.9,8638.0
2025-05-23 11:25:00,135.9,135.97,135.82,135.93,5776.0,135.9,135.97,135.82,135.93,5776.0
2025-05-23 11:30:00,135.93,136.28,135.9,136.28,6928.0,135.93,136.28,135.9,136.28,6928.0
2025-05-23 11:35:00,136.21,136.3,136.04,136.21,9108.0,136.21,136.3,136.04,136.21,9108.0
2025-05-23 11:40:00,136.16,136.4,136.08,136.4,9602.0,136.16,136.4,136.08,136.4,9602.0
2025-05-23 11:45:00,136.41,136.41,136.19,136.28,8647.0,136.41,136.41,136.19,136.28,8647.0
2025-05-23 11:50:00,136.24,136.3,135.83,135.94,5557.0,136.24,136.3,135.83,135.94,5557.0
2025-05-23 11:55:00,135.97,135.98,135.75,135.88,4431.0,135.97,135.98,135.75,135.88,4431.0
2025-05-23 12:00:00,135.81,135.89,135.66,135.8,4734.0,135.81,135.89,135.66,135.8,4734.0
2025-05-23 12:05:00,135.7,135.77,135.53,135.62,5660.0,135.7,135.77,135.53,135.62,5660.0
2025-05-23 12:10:00,135.56,135.63,135.52,135.59,3893.0,135.56,135.63,135.52,135.59,3893.0
2025-05-23 12:15:00,135.57,135.64,135.38,135.4,4245.0,135.57,135.64,135.38,135.4,4245.0
2025-05-23 12:20:00,135.5,135.74,135.46,135.69,6141.0,135.5,135.74,135.46,135.69,6141.0
2025-05-23 12:25:00,135.67,135.76,135.65,135.69,3336.0,135.67,135.76,135.65,135.69,3336.0
2025-05-23 12:30:00,135.57,135.59,135.21,135.33,12508.0,135.57,135.59,135.21,135.33,12508.0
2025-05-23 12:35:00,135.39,135.79,135.38,135.71,10598.0,135.39,135.79,135.38,135.71,10598.0
2025-05-23 12:40:00,135.64,135.71,135.48,135.6,5584.0,135.64,135.71,135.48,135.6,5584.0
2025-05-23 12:45:00,135.6,135.94,135.57,135.81,20220.0,135.6,135.94,135.57,135.81,20220.0
2025-05-23 12:50:00,135.74,135.93,135.64,135.84,9988.0,135.74,135.93,135.64,135.84,9988.0
2025-05-23 12:55:00,135.98,135.99,135.83,135.94,1333.0,135.98,135.99,135.83,135.94,1333.0
2025-05-23 13:00:00,135.95,136.02,135.72,135.95,18444.0,135.95,136.02,135.72,135.95,18444.0
2025-05-23 13:05:00,135.99,136.05,135.93,135.99,6281.0,135.99,136.05,135.93,135.99,6281.0
2025-05-23 13:10:00,136.04,136.2,135.95,136.12,11166.0,136.04,136.2,135.95,136.12,11166.0
2025-05-23 13:15:00,136.03,136.53,136.02,136.53,10088.0,136.03,136.53,136.02,136.53,10088.0
2025-05-23 13:20:00,136.42,136.48,136.31,136.37,5647.0,136.42,136.48,136.31,136.37,5647.0
2025-05-23 13:25:00,136.41,136.52,136.23,136.31,15488.0,136.41,136.52,136.23,136.31,15488.0
2025-05-23 13:30:00,136.2,136.35,135.93,136.24,17237.0,136.2,136.35,135.93,136.24,17237.0
2025-05-23 13:35:00,136.31,136.56,136.23,136.56,8887.0,136.31,136.56,136.23,136.56,8887.0
2025-05-23 13:40:00,136.56,136.62,136.43,136.62,12660.0,136.56,136.62,136.43,136.62,12660.0
2025-05-23 13:45:00,136.62,136.81,136.59,136.78,4964.0,136.62,136.81,136.59,136.78,4964.0
2025-05-23 13:50:00,136.83,136.99,136.68,136.75,6350.0,136.83,136.99,136.68,136.75,6350.0
2025-05-23 13:55:00,136.67,136.82,136.55,136.75,6195.0,136.67,136.82,136.55,136.75,6195.0
2025-05-23 14:00:00,136.55,136.73,136.55,136.72,6498.0,136.55,136.73,136.55,136.72,6498.0
2025-05-23 14:05:00,136.82,137.01,136.67,136.74,12853.0,136.82,137.01,136.67,136.74,12853.0
2025-05-23 14:10:00,136.66,136.7,136.54,136.68,4287.0,136.66,136.7,136.54,136.68,4287.0
2025-05-23 14:15:00,136.72,136.96,136.65,136.88,8868.0,136.72,136.96,136.65,136.88,8868.0
2025-05-23 14:20:00,136.82,136.96,136.74,136.96,8266.0,136.82,136.96,136.74,136.96,8266.0
2025-05-23 14:25:00,136.91,136.94,136.72,136.91,6403.0,136.91,136.94,136.72,136.91,6403.0
2025-05-23 14:30:00,136.8,137.02,136.75,136.99,9424.0,136.8,137.02,136.75,136.99,9424.0
2025-05-23 14:35:00,136.98,137.25,136.97,137.08,10148.0,136.98,137.25,136.97,137.08,10148.0
2025-05-23 14:40:00,137.05,137.19,137.04,137.19,3587.0,137.05,137.19,137.04,137.19,3587.0
2025-05-23 14:45:00,137.15,137.3,137.08,137.3,27438.0,137.15,137.3,137.08,137.3,27438.0
2025-05-23 14:50:00,137.3,137.45,137.26,137.45,23199.0,137.3,137.45,137.26,137.45,23199.0
2025-05-23 14:55:00,137.4,137.51,137.4,137.44,14994.0,137.4,137.51,137.4,137.44,14994.0
2025-05-23 15:00:00,137.42,137.53,137.36,137.46,21425.0,137.42,137.53,137.36,137.46,21425.0
2025-05-23 15:05:00,137.51,137.65,137.5,137.63,16833.0,137.51,137.65,137.5,137.63,16833.0
2025-05-23 15:10:00,137.63,137.82,137.58,137.73,25017.0,137.63,137.82,137.58,137.73,25017.0
2025-05-23 15:15:00,137.71,137.73,137.44,137.49,21575.0,137.71,137.73,137.44,137.49,21575.0
2025-05-23 15:20:00,137.48,137.48,137.17,137.26,18723.0,137.48,137.48,137.17,137.26,18723.0
2025-05-23 15:25:00,137.26,137.39,137.19,137.3,35236.0,137.26,137.39,137.19,137.3,35236.0
2025-05-23 15:30:00,137.32,137.64,137.32,137.64,21072.0,137.32,137.64,137.32,137.64,21072.0
2025-05-23 15:35:00,137.65,137.84,137.6,137.84,20761.0,137.65,137.84,137.6,137.84,20761.0
2025-05-23 15:40:00,137.76,137.88,137.59,137.59,29460.0,137.76,137.88,137.59,137.59,29460.0
2025-05-23 15:45:00,137.62,137.62,137.25,137.25,25831.0,137.62,137.62,137.25,137.25,25831.0
2025-05-23 15:50:00,137.28,137.31,136.86,136.9,26611.0,137.28,137.31,136.86,136.9,26611.0
2025-05-23 15:55:00,136.81,137.04,136.7,136.98,97098.0,136.81,137.04,136.7,136.98,97098.0
2025-05-27 09:30:00,139.84,141.25,139.55,140.88,36526.0,139.84,141.25,139.55,140.88,36526.0
2025-05-27 09:35:00,140.88,141.48,140.59,141.32,7667.0,140.88,141.48,140.59,141.32,7667.0
2025-05-27 09:40:00,141.11,141.95,140.83,141.56,11888.0,141.11,141.95,140.83,141.56,11888.0
2025-05-27 09:45:00,141.4,141.59,140.79,141.03,10090.0,141.4,141.59,140.79,141.03,10090.0
2025-05-27 09:50:00,141.1,141.27,140.74,140.86,15900.0,141.1,141.27,140.74,140.86,15900.0
2025-05-27 09:55:00,140.94,140.97,140.43,140.48,12261.0,140.94,140.97,140.43,140.48,12261.0
2025-05-27 10:00:00,140.48,140.61,140.14,140.44,6174.0,140.48,140.61,140.14,140.44,6174.0
2025-05-27 10:05:00,140.31,140.44,139.76,139.85,4258.0,140.31,140.44,139.76,139.85,4258.0
2025-05-27 10:10:00,140.08,140.23,139.81,140.11,4516.0,140.08,140.23,139.81,140.11,4516.0
2025-05-27 10:15:00,140.29,140.68,140.2,140.64,6019.0,140.29,140.68,140.2,140.64,6019.0
2025-05-27 10:20:00,140.84,141.25,140.73,141.25,24851.0,140.84,141.25,140.73,141.25,24851.0
2025-05-27 10:25:00,141.25,141.38,141.11,141.22,10883.0,141.25,141.38,141.11,141.22,10883.0
2025-05-27 10:30:00,141.23,141.54,141.16,141.41,8933.0,141.23,141.54,141.16,141.41,8933.0
2025-05-27 10:35:00,141.4,141.83,141.3,141.56,7789.0,141.4,141.83,141.3,141.56,7789.0
2025-05-27 10:40:00,141.7,141.71,141.28,141.58,5829.0,141.7,141.71,141.28,141.58,5829.0
2025-05-27 10:45:00,141.58,141.83,141.44,141.83,8477.0,141.58,141.83,141.44,141.83,8477.0
2025-05-27 10:50:00,141.76,141.91,141.6,141.65,7361.0,141.76,141.91,141.6,141.65,7361.0
2025-05-27 10:55:00,141.65,141.69,141.37,141.46,4704.0,141.65,141.69,141.37,141.46,4704.0
2025-05-27 11:00:00,141.39,141.49,141.27,141.29,7288.0,141.39,141.49,141.27,141.29,7288.0
2025-05-27 11:05:00,141.27,141.42,141.26,141.34,5011.0,141.27,141.42,141.26,141.34,5011.0
2025-05-27 11:10:00,141.26,141.72,141.26,141.72,10233.0,141.26,141.72,141.26,141.72,10233.0
2025-05-27 11:15:00,141.74,141.87,141.64,141.65,7650.0,141.74,141.87,141.64,141.65,7650.0
2025-05-27 11:20:00,141.75,141.83,141.6,141.65,4399.0,141.75,141.83,141.6,141.65,4399.0
2025-05-27 11:25:00,141.67,141.67,141.58,141.6,7782.0,141.67,141.67,141.58,141.6,7782.0
2025-05-27 11:30:00,141.69,141.81,141.61,141.67,11528.0,141.69,141.81,141.61,141.67,11528.0
2025-05-27 11:35:00,141.67,141.84,141.66,141.79,4900.0,141.67,141.84,141.66,141.79,4900.0
2025-05-27 11:40:00,141.8,141.91,141.73,141.9,3189.0,141.8,141.91,141.73,141.9,3189.0
2025-05-27 11:45:00,141.89,141.89,141.49,141.49,5758.0,141.89,141.89,141.49,141.49,5758.0
2025-05-27 11:50:00,141.45,141.5,141.2,141.21,2811.0,141.45,141.5,141.2,141.21,2811.0
2025-05-27 11:55:00,141.18,141.36,141.1,141.28,3482.0,141.18,141.36,141.1,141.28,3482.0
2025-05-27 12:00:00,141.28,141.29,141.2,141.27,2814.0,141.28,141.29,141.2,141.27,2814.0
2025-05-27 12:05:00,141.27,141.28,141.08,141.19,2960.0,141.27,141.28,141.08,141.19,2960.0
2025-05-27 12:10:00,141.25,141.5,141.22,141.37,4948.0,141.25,141.5,141.22,141.37,4948.0
2025-05-27 12:15:00,141.51,141.51,141.12,141.21,1517.0,141.51,141.51,141.12,141.21,1517.0
2025-05-27 12:20:00,141.16,141.26,141.08,141.26,4842.0,141.16,141.26,141.08,141.26,4842.0
2025-05-27 12:25:00,141.24,141.33,141.1,141.28,5309.0,141.24,141.33,141.1,141.28,5309.0
2025-05-27 12:30:00,141.24,141.32,141.13,141.16,10227.0,141.24,141.32,141.13,141.16,10227.0
2025-05-27 12:35:00,141.16,141.41,141.07,141.41,4826.0,141.16,141.41,141.07,141.41,4826.0
2025-05-27 12:40:00,141.29,141.53,141.29,141.47,1847.0,141.29,141.53,141.29,141.47,1847.0
2025-05-27 12:45:00,141.47,141.57,141.23,141.5,5731.0,141.47,141.57,141.23,141.5,5731.0
2025-05-27 12:50:00,141.54,141.71,141.5,141.64,4002.0,141.54,141.71,141.5,141.64,4002.0
2025-05-27 12:55:00,141.64,141.87,141.55,141.87,8627.0,141.64,141.87,141.55,141.87,8627.0
2025-05-27 13:00:00,141.87,141.91,141.73,141.8,5657.0,141.87,141.91,141.73,141.8,5657.0
2025-05-27 13:05:00,141.83,141.88,141.68,141.73,38406.0,141.83,141.88,141.68,141.73,38406.0
2025-05-27 13:10:00,141.65,141.69,141.23,141.23,9257.0,141.65,141.69,141.23,141.23,9257.0
2025-05-27 13:15:00,141.25,141.63,141.18,141.5,19630.0,141.25,141.63,141.18,141.5,19630.0
2025-05-27 13:20:00,141.55,141.63,141.47,141.56,17041.0,141.55,141.63,141.47,141.56,17041.0
2025-05-27 13:25:00,141.55,141.55,140.93,140.95,7567.0,141.55,141.55,140.93,140.95,7567.0
2025-05-27 13:30:00,141.03,141.14,140.88,141.14,4246.0,141.03,141.14,140.88,141.14,4246.0
2025-05-27 13:35:00,141.15,141.18,141.0,141.15,14106.0,141.15,141.18,141.0,141.15,14106.0
2025-05-27 13:40:00,141.13,141.2,140.95,141.19,20262.0,141.13,141.2,140.95,141.19,20262.0
2025-05-27 13:45:00,141.31,141.31,141.06,141.13,4627.0,141.31,141.31,141.06,141.13,4627.0
2025-05-27 13:50:00,141.13,141.2,141.07,141.13,16939.0,141.13,141.2,141.07,141.13,16939.0
2025-05-27 13:55:00,141.17,141.41,141.17,141.31,8404.0,141.17,141.41,141.17,141.31,8404.0
2025-05-27 14:00:00,141.26,141.35,141.12,141.18,5360.0,141.26,141.35,141.12,141.18,5360.0
2025-05-27 14:05:00,141.12,141.13,140.94,140.97,1603.0,141.12,141.13,140.94,140.97,1603.0
2025-05-27 14:10:00,140.97,141.04,140.92,141.0,4882.0,140.97,141.04,140.92,141.0,4882.0
2025-05-27 14:15:00,141.0,141.08,140.95,141.06,5794.0,141.0,141.08,140.95,141.06,5794.0
2025-05-27 14:20:00,140.99,141.04,140.83,140.87,7681.0,140.99,141.04,140.83,140.87,7681.0
2025-05-27 14:25:00,140.88,140.95,140.79,140.79,8420.0,140.88,140.95,140.79,140.79,8420.0
2025-05-27 14:30:00,140.85,140.9,140.54,140.63,5390.0,140.85,140.9,140.54,140.63,5390.0
2025-05-27 14:35:00,140.63,140.67,140.52,140.6,6413.0,140.63,140.67,140.52,140.6,6413.0
2025-05-27 14:40:00,140.71,140.71,140.43,140.51,10857.0,140.71,140.71,140.43,140.51,10857.0
2025-05-27 14:45:00,140.53,140.56,140.44,140.56,3706.0,140.53,140.56,140.44,140.56,3706.0
2025-05-27 14:50:00,140.59,140.67,140.41,140.46,9028.0,140.59,140.67,140.41,140.46,9028.0
2025-05-27 14:55:00,140.45,140.62,140.36,140.47,23877.0,140.45,140.62,140.36,140.47,23877.0
2025-05-27 15:00:00,140.41,140.6,140.4,140.55,12542.0,140.41,140.6,140.4,140.55,12542.0
2025-05-27 15:05:00,140.54,140.59,140.4,140.45,14232.0,140.54,140.59,140.4,140.45,14232.0
2025-05-27 15:10:00,140.47,140.58,140.36,140.56,16508.0,140.47,140.58,140.36,140.56,16508.0
2025-05-27 15:15:00,140.61,140.67,140.46,140.46,8269.0,140.61,140.67,140.46,140.46,8269.0
2025-05-27 15:20:00,140.5,140.64,140.44,140.56,13208.0,140.5,140.64,140.44,140.56,13208.0
2025-05-27 15:25:00,140.58,140.58,140.27,140.27,13457.0,140.58,140.58,140.27,140.27,13457.0
2025-05-27 15:30:00,140.31,140.52,140.28,140.52,24086.0,140.31,140.52,140.28,140.52,24086.0
2025-05-27 15:35:00,140.53,140.69,140.46,140.69,10859.0,140.53,140.69,140.46,140.69,10859.0
2025-05-27 15:40:00,140.69,140.76,140.64,140.66,21262.0,140.69,140.76,140.64,140.66,21262.0
2025-05-27 15:45:00,140.66,140.69,140.41,140.41,23345.0,140.66,140.69,140.41,140.41,23345.0
2025-05-27 15:50:00,140.38,140.57,140.37,140.52,30960.0,140.38,140.57,140.37,140.52,30960.0
2025-05-27 15:55:00,140.5,140.6,140.38,140.55,111958.0,140.5,140.6,140.38,140.55,111958.0
2025-05-28 09:30:00,140.1,140.87,139.08,139.81,14015.0,140.1,140.87,139.08,139.81,14015.0
2025-05-28 09:35:00,139.37,140.04,138.73,139.85,10783.0,139.37,140.04,138.73,139.85,10783.0
2025-05-28 09:40:00,139.86,139.86,139.3,139.53,10476.0,139.86,139.86,139.3,139.53,10476.0
2025-05-28 09:45:00,139.56,139.78,139.38,139.38,5223.0,139.56,139.78,139.38,139.38,5223.0
2025-05-28 09:50:00,139.42,139.7,139.33,139.51,11860.0,139.42,139.7,139.33,139.51,11860.0
2025-05-28 09:55:00,139.57,139.9,139.46,139.87,7750.0,139.57,139.9,139.46,139.87,7750.0
2025-05-28 10:00:00,139.89,140.02,139.55,139.62,7543.0,139.89,140.02,139.55,139.62,7543.0
2025-05-28 10:05:00,139.61,139.82,139.57,139.57,7479.0,139.61,139.82,139.57,139.57,7479.0
2025-05-28 10:10:00,139.5,139.57,139.26,139.44,14107.0,139.5,139.57,139.26,139.44,14107.0
2025-05-28 10:15:00,139.31,139.32,138.99,139.1,4543.0,139.31,139.32,138.99,139.1,4543.0
2025-05-28 10:20:00,139.09,139.35,139.02,139.28,9664.0,139.09,139.35,139.02,139.28,9664.0
2025-05-28 10:25:00,139.25,139.29,139.13,139.16,5483.0,139.25,139.29,139.13,139.16,5483.0
2025-05-28 10:30:00,139.16,139.16,138.63,138.78,5092.0,139.16,139.16,138.63,138.78,5092.0
2025-05-28 10:35:00,138.78,138.79,138.39,138.39,7709.0,138.78,138.79,138.39,138.39,7709.0
2025-05-28 10:40:00,138.39,138.65,138.37,138.47,8561.0,138.39,138.65,138.37,138.47,8561.0
2025-05-28 10:45:00,138.4,138.45,138.23,138.23,5591.0,138.4,138.45,138.23,138.23,5591.0
2025-05-28 10:50:00,138.23,138.43,138.2,138.42,8826.0,138.23,138.43,138.2,138.42,8826.0
2025-05-28 10:55:00,138.47,138.56,138.47,138.53,2952.0,138.47,138.56,138.47,138.53,2952.0
2025-05-28 11:00:00,138.51,138.9,138.51,138.9,7890.0,138.51,138.9,138.51,138.9,7890.0
2025-05-28 11:05:00,138.91,139.0,138.7,138.72,3573.0,138.91,139.0,138.7,138.72,3573.0
2025-05-28 11:10:00,138.69,138.7,138.41,138.41,4874.0,138.69,138.7,138.41,138.41,4874.0
2025-05-28 11:15:00,138.53,138.74,138.38,138.74,8129.0,138.53,138.74,138.38,138.74,8129.0
2025-05-28 11:20:00,138.78,138.91,138.72,138.86,7362.0,138.78,138.91,138.72,138.86,7362.0
2025-05-28 11:25:00,138.83,138.83,138.71,138.78,5334.0,138.83,138.83,138.71,138.78,5334.0
2025-05-28 11:30:00,138.71,138.79,138.64,138.75,9214.0,138.71,138.79,138.64,138.75,9214.0
2025-05-28 11:35:00,138.76,138.86,138.67,138.77,4101.0,138.76,138.86,138.67,138.77,4101.0
2025-05-28 11:40:00,138.81,139.21,138.77,139.15,7795.0,138.81,139.21,138.77,139.15,7795.0
2025-05-28 11:45:00,139.06,139.16,139.0,139.09,4739.0,139.06,139.16,139.0,139.09,4739.0
2025-05-28 11:50:00,139.09,139.25,139.09,139.15,8568.0,139.09,139.25,139.09,139.15,8568.0
2025-05-28 11:55:00,139.17,139.19,138.89,138.89,10942.0,139.17,139.19,138.89,138.89,10942.0
2025-05-28 12:00:00,139.01,139.16,139.0,139.07,6183.0,139.01,139.16,139.0,139.07,6183.0
2025-05-28 12:05:00,139.09,139.31,139.02,139.31,4855.0,139.09,139.31,139.02,139.31,4855.0
2025-05-28 12:10:00,139.3,139.39,139.17,139.38,5302.0,139.3,139.39,139.17,139.38,5302.0
2025-05-28 12:15:00,139.4,139.45,139.24,139.25,5776.0,139.4,139.45,139.24,139.25,5776.0
2025-05-28 12:20:00,139.24,139.27,139.18,139.19,3856.0,139.24,139.27,139.18,139.19,3856.0
2025-05-28 12:25:00,139.28,139.41,139.24,139.31,5436.0,139.28,139.41,139.24,139.31,5436.0
2025-05-28 12:30:00,139.31,139.32,139.14,139.16,8103.0,139.31,139.32,139.14,139.16,8103.0
2025-05-28 12:35:00,139.16,139.3,139.12,139.27,5184.0,139.16,139.3,139.12,139.27,5184.0
2025-05-28 12:40:00,139.31,139.41,139.27,139.31,6077.0,139.31,139.41,139.27,139.31,6077.0
2025-05-28 12:45:00,139.25,139.26,139.22,139.22,2700.0,139.25,139.26,139.22,139.22,2700.0
2025-05-28 12:50:00,139.23,139.23,139.09,139.2,5171.0,139.23,139.23,139.09,139.2,5171.0
2025-05-28 12:55:00,139.19,139.39,139.19,139.32,4267.0,139.19,139.39,139.19,139.32,4267.0
2025-05-28 13:00:00,139.25,139.48,139.23,139.36,7309.0,139.25,139.48,139.23,139.36,7309.0
2025-05-28 13:05:00,139.41,139.52,139.38,139.45,5894.0,139.41,139.52,139.38,139.45,5894.0
2025-05-28 13:10:00,139.45,139.75,139.44,139.74,6544.0,139.45,139.75,139.44,139.74,6544.0
2025-05-28 13:15:00,139.7,139.7,139.51,139.56,7648.0,139.7,139.7,139.51,139.56,7648.0
2025-05-28 13:20:00,139.51,139.54,139.37,139.39,8282.0,139.51,139.54,139.37,139.39,8282.0
2025-05-28 13:25:00,139.39,139.44,139.32,139.41,2912.0,139.39,139.44,139.32,139.41,2912.0
2025-05-28 13:30:00,139.35,139.43,139.18,139.28,5430.0,139.35,139.43,139.18,139.28,5430.0
2025-05-28 13:35:00,139.24,139.24,139.13,139.17,3104.0,139.24,139.24,139.13,139.17,3104.0
2025-05-28 13:40:00,139.15,139.18,138.97,139.07,13166.0,139.15,139.18,138.97,139.07,13166.0
2025-05-28 13:45:00,139.04,139.15,139.03,139.03,9634.0,139.04,139.15,139.03,139.03,9634.0
2025-05-28 13:50:00,139.03,139.12,138.87,138.94,14396.0,139.03,139.12,138.87,138.94,14396.0
2025-05-28 13:55:00,138.87,138.94,138.77,138.81,5013.0,138.87,138.94,138.77,138.81,5013.0
2025-05-28 14:00:00,138.79,139.01,138.79,138.96,7136.0,138.79,139.01,138.79,138.96,7136.0
2025-05-28 14:05:00,139.01,139.17,138.92,139.14,11196.0,139.01,139.17,138.92,139.14,11196.0
2025-05-28 14:10:00,139.14,139.4,139.13,139.27,11059.0,139.14,139.4,139.13,139.27,11059.0
2025-05-28 14:15:00,139.23,139.3,139.16,139.24,6336.0,139.23,139.3,139.16,139.24,6336.0
2025-05-28 14:20:00,139.21,139.21,139.01,139.1,7542.0,139.21,139.21,139.01,139.1,7542.0
2025-05-28 14:25:00,139.16,139.23,139.08,139.23,7295.0,139.16,139.23,139.08,139.23,7295.0
2025-05-28 14:30:00,139.25,139.31,139.14,139.19,15383.0,139.25,139.31,139.14,139.19,15383.0
2025-05-28 14:35:00,139.19,139.32,139.19,139.23,5012.0,139.19,139.32,139.19,139.23,5012.0
2025-05-28 14:40:00,139.27,139.31,139.09,139.09,6417.0,139.27,139.31,139.09,139.09,6417.0
2025-05-28 14:45:00,139.08,139.1,139.02,139.06,4464.0,139.08,139.1,139.02,139.06,4464.0
2025-05-28 14:50:00,139.01,139.07,138.52,138.65,24275.0,139.01,139.07,138.52,138.65,24275.0
2025-05-28 14:55:00,138.65,139.01,138.55,139.01,10329.0,138.65,139.01,138.55,139.01,10329.0
2025-05-28 15:00:00,138.93,139.13,138.93,139.09,8567.0,138.93,139.13,138.93,139.09,8567.0
2025-05-28 15:05:00,139.13,139.27,139.13,139.24,6495.0,139.13,139.27,139.13,139.24,6495.0
2025-05-28 15:10:00,139.21,139.26,139.04,139.07,8408.0,139.21,139.26,139.04,139.07,8408.0
2025-05-28 15:15:00,139.14,139.14,138.82,138.88,13333.0,139.14,139.14,138.82,138.88,13333.0
2025-05-28 15:20:00,138.94,139.04,138.82,138.97,20540.0,138.94,139.04,138.82,138.97,20540.0
2025-05-28 15:25:00,139.05,139.06,138.9,138.95,4100.0,139.05,139.06,138.9,138.95,4100.0
2025-05-28 15:30:00,139.04,139.05,138.84,138.93,7346.0,139.04,139.05,138.84,138.93,7346.0
2025-05-28 15:35:00,138.93,138.93,138.72,138.8,5552.0,138.93,138.93,138.72,138.8,5552.0
2025-05-28 15:40:00,138.73,138.87,138.63,138.8,23942.0,138.73,138.87,138.63,138.8,23942.0
2025-05-28 15:45:00,138.82,138.95,138.71,138.88,17367.0,138.82,138.95,138.71,138.88,17367.0
2025-05-28 15:50:00,138.82,138.93,138.44,138.59,35819.0,138.82,138.93,138.44,138.59,35819.0
2025-05-28 15:55:00,138.57,138.81,138.36,138.71,163553.0,138.57,138.81,138.36,138.71,163553.0
2025-05-29 09:30:00,140.59,140.59,138.0,138.29,17566.0,140.59,140.59,138.0,138.29,17566.0
2025-05-29 09:35:00,138.72,139.61,138.29,139.61,13442.0,138.72,139.61,138.29,139.61,13442.0
2025-05-29 09:40:00,139.36,139.61,139.0,139.23,25065.0,139.36,139.61,139.0,139.23,25065.0
2025-05-29 09:45:00,139.31,140.02,139.31,139.81,20539.0,139.31,140.02,139.31,139.81,20539.0
2025-05-29 09:50:00,139.7,140.64,139.69,140.53,6859.0,139.7,140.64,139.69,140.53,6859.0
2025-05-29 09:55:00,140.6,140.61,139.83,140.09,8840.0,140.6,140.61,139.83,140.09,8840.0
2025-05-29 10:00:00,140.08,140.59,139.84,140.39,12545.0,140.08,140.59,139.84,140.39,12545.0
2025-05-29 10:05:00,140.3,140.3,139.49,139.49,6570.0,140.3,140.3,139.49,139.49,6570.0
2025-05-29 10:10:00,139.45,139.84,139.36,139.66,17998.0,139.45,139.84,139.36,139.66,17998.0
2025-05-29 10:15:00,139.86,140.0,139.55,139.59,14419.0,139.86,140.0,139.55,139.59,14419.0
2025-05-29 10:20:00,139.59,139.66,139.18,139.35,10760.0,139.59,139.66,139.18,139.35,10760.0
2025-05-29 10:25:00,139.35,139.48,139.19,139.26,8872.0,139.35,139.48,139.19,139.26,8872.0
2025-05-29 10:30:00,139.24,139.38,138.91,139.0,6429.0,139.24,139.38,138.91,139.0,6429.0
2025-05-29 10:35:00,139.09,139.38,139.0,139.25,6859.0,139.09,139.38,139.0,139.25,6859.0
2025-05-29 10:40:00,139.25,139.26,139.01,139.08,11268.0,139.25,139.26,139.01,139.08,11268.0
2025-05-29 10:45:00,139.17,139.21,138.87,138.87,7982.0,139.17,139.21,138.87,138.87,7982.0
2025-05-29 10:50:00,138.81,139.31,138.6,139.28,18520.0,138.81,139.31,138.6,139.28,18520.0
2025-05-29 10:55:00,139.1,139.35,139.06,139.35,5671.0,139.1,139.35,139.06,139.35,5671.0
2025-05-29 11:00:00,139.36,139.47,139.12,139.44,11414.0,139.36,139.47,139.12,139.44,11414.0
2025-05-29 11:05:00,139.48,139.69,139.46,139.65,8387.0,139.48,139.69,139.46,139.65,8387.0
2025-05-29 11:10:00,139.62,139.68,139.18,139.25,7723.0,139.62,139.68,139.18,139.25,7723.0
2025-05-29 11:15:00,139.26,139.52,139.21,139.21,7745.0,139.26,139.52,139.21,139.21,7745.0
2025-05-29 11:20:00,139.31,139.45,139.19,139.39,10841.0,139.31,139.45,139.19,139.39,10841.0
2025-05-29 11:25:00,139.42,139.6,139.34,139.59,5284.0,139.42,139.6,139.34,139.59,5284.0
2025-05-29 11:30:00,139.58,139.64,138.97,139.12,16414.0,139.58,139.64,138.97,139.12,16414.0
2025-05-29 11:35:00,139.12,139.17,138.54,138.54,5429.0,139.12,139.17,138.54,138.54,5429.0
2025-05-29 11:40:00,138.61,138.84,138.51,138.78,6790.0,138.61,138.84,138.51,138.78,6790.0
2025-05-29 11:45:00,138.74,138.81,138.56,138.57,6142.0,138.74,138.81,138.56,138.57,6142.0
2025-05-29 11:50:00,138.46,138.7,138.46,138.65,9324.0,138.46,138.7,138.46,138.65,9324.0
2025-05-29 11:55:00,138.64,138.64,137.92,138.0,9825.0,138.64,138.64,137.92,138.0,9825.0
2025-05-29 12:00:00,137.85,138.2,137.75,138.12,37304.0,137.85,138.2,137.75,138.12,37304.0
2025-05-29 12:05:00,138.14,138.38,138.13,138.18,6106.0,138.14,138.38,138.13,138.18,6106.0
2025-05-29 12:10:00,138.12,138.36,138.12,138.31,11173.0,138.12,138.36,138.12,138.31,11173.0
2025-05-29 12:15:00,138.31,138.6,138.3,138.56,6084.0,138.31,138.6,138.3,138.56,6084.0
2025-05-29 12:20:00,138.5,138.57,138.4,138.52,5287.0,138.5,138.57,138.4,138.52,5287.0
2025-05-29 12:25:00,138.47,138.62,138.34,138.48,13267.0,138.47,138.62,138.34,138.48,13267.0
2025-05-29 12:30:00,138.48,138.77,138.38,138.72,14676.0,138.48,138.77,138.38,138.72,14676.0
2025-05-29 12:35:00,138.7,138.78,138.54,138.69,9908.0,138.7,138.78,138.54,138.69,9908.0
2025-05-29 12:40:00,138.71,138.86,138.66,138.86,14388.0,138.71,138.86,138.66,138.86,14388.0
2025-05-29 12:45:00,138.85,138.86,138.52,138.53,16710.0,138.85,138.86,138.52,138.53,16710.0
2025-05-29 12:50:00,138.5,138.82,138.49,138.77,14040.0,138.5,138.82,138.49,138.77,14040.0
2025-05-29 12:55:00,138.74,139.07,138.64,139.05,18796.0,138.74,139.07,138.64,139.05,18796.0
2025-05-29 13:00:00,139.06,139.33,139.06,139.33,10475.0,139.06,139.33,139.06,139.33,10475.0
2025-05-29 13:05:00,139.33,139.37,139.16,139.19,7727.0,139.33,139.37,139.16,139.19,7727.0
2025-05-29 13:10:00,139.2,139.22,138.99,139.03,9035.0,139.2,139.22,138.99,139.03,9035.0
2025-05-29 13:15:00,139.03,139.06,138.94,139.06,17953.0,139.03,139.06,138.94,139.06,17953.0
2025-05-29 13:20:00,139.04,139.17,138.94,139.08,8531.0,139.04,139.17,138.94,139.08,8531.0
2025-05-29 13:25:00,139.07,139.11,138.94,138.96,17522.0,139.07,139.11,138.94,138.96,17522.0
2025-05-29 13:30:00,138.97,139.2,138.96,139.09,9668.0,138.97,139.2,138.96,139.09,9668.0
2025-05-29 13:35:00,139.14,139.22,138.95,139.08,12547.0,139.14,139.22,138.95,139.08,12547.0
2025-05-29 13:40:00,139.09,139.19,139.07,139.17,8382.0,139.09,139.19,139.07,139.17,8382.0
2025-05-29 13:45:00,139.17,139.23,139.05,139.05,15979.0,139.17,139.23,139.05,139.05,15979.0
2025-05-29 13:50:00,139.1,139.32,139.09,139.31,34017.0,139.1,139.32,139.09,139.31,34017.0
2025-05-29 13:55:00,139.25,139.38,139.19,139.19,14510.0,139.25,139.38,139.19,139.19,14510.0
2025-05-29 14:00:00,139.14,139.41,139.14,139.4,8110.0,139.14,139.41,139.14,139.4,8110.0
2025-05-29 14:05:00,139.38,139.55,139.38,139.46,11801.0,139.38,139.55,139.38,139.46,11801.0
2025-05-29 14:10:00,139.45,139.55,139.4,139.51,5988.0,139.45,139.55,139.4,139.51,5988.0
2025-05-29 14:15:00,139.51,139.51,139.29,139.31,5629.0,139.51,139.51,139.29,139.31,5629.0
2025-05-29 14:20:00,139.27,139.38,139.18,139.37,9540.0,139.27,139.38,139.18,139.37,9540.0
2025-05-29 14:25:00,139.38,139.68,139.37,139.62,9997.0,139.38,139.68,139.37,139.62,9997.0
2025-05-29 14:30:00,139.66,139.84,139.6,139.78,10319.0,139.66,139.84,139.6,139.78,10319.0
2025-05-29 14:35:00,139.82,140.27,139.82,140.19,14470.0,139.82,140.27,139.82,140.19,14470.0
2025-05-29 14:40:00,140.14,140.28,140.07,140.28,27590.0,140.14,140.28,140.07,140.28,27590.0
2025-05-29 14:45:00,140.28,140.43,140.19,140.26,8421.0,140.28,140.43,140.19,140.26,8421.0
2025-05-29 14:50:00,140.25,140.35,140.09,140.16,8747.0,140.25,140.35,140.09,140.16,8747.0
2025-05-29 14:55:00,140.09,140.83,140.09,140.6,100379.0,140.09,140.83,140.09,140.6,100379.0
2025-05-29 15:00:00,140.72,141.35,140.64,141.24,19326.0,140.72,141.35,140.64,141.24,19326.0
2025-05-29 15:05:00,141.19,141.46,141.14,141.32,13770.0,141.19,141.46,141.14,141.32,13770.0
2025-05-29 15:10:00,141.25,141.32,141.1,141.17,12141.0,141.25,141.32,141.1,141.17,12141.0
2025-05-29 15:15:00,141.14,141.67,141.02,141.65,65396.0,141.14,141.67,141.02,141.65,65396.0
2025-05-29 15:20:00,141.59,141.67,141.47,141.58,22051.0,141.59,141.67,141.47,141.58,22051.0
2025-05-29 15:25:00,141.5,141.63,141.32,141.32,39563.0,141.5,141.63,141.32,141.32,39563.0
2025-05-29 15:30:00,141.32,141.54,141.26,141.34,53117.0,141.32,141.54,141.26,141.34,53117.0
2025-05-29 15:35:00,141.34,141.4,140.94,140.97,28593.0,141.34,141.4,140.94,140.97,28593.0
2025-05-29 15:40:00,141.01,141.26,140.96,141.13,30035.0,141.01,141.26,140.96,141.13,30035.0
2025-05-29 15:45:00,141.1,141.36,141.03,141.18,32894.0,141.1,141.36,141.03,141.18,32894.0
2025-05-29 15:50:00,141.27,141.33,140.88,140.91,44548.0,141.27,141.33,140.88,140.91,44548.0
2025-05-29 15:55:00,140.94,141.07,140.8,140.98,113588.0,140.94,141.07,140.8,140.98,113588.0
2025-05-30 09:30:00,141.25,141.33,137.33,137.93,30838.0,141.25,141.33,137.33,137.93,30838.0
2025-05-30 09:35:00,137.77,138.12,137.47,138.12,18798.0,137.77,138.12,137.47,138.12,18798.0
2025-05-30 09:40:00,138.21,139.12,138.21,139.12,7571.0,138.21,139.12,138.21,139.12,7571.0
2025-05-30 09:45:00,138.85,139.77,138.85,139.3,19807.0,138.85,139.77,138.85,139.3,19807.0
2025-05-30 09:50:00,139.29,139.52,139.06,139.47,7197.0,139.29,139.52,139.06,139.47,7197.0
2025-05-30 09:55:00,139.48,139.58,139.16,139.22,7323.0,139.48,139.58,139.16,139.22,7323.0
2025-05-30 10:00:00,139.32,139.45,138.98,138.98,3615.0,139.32,139.45,138.98,138.98,3615.0
2025-05-30 10:05:00,138.95,139.27,138.81,139.18,9594.0,138.95,139.27,138.81,139.18,9594.0
2025-05-30 10:10:00,139.2,139.4,139.04,139.4,9458.0,139.2,139.4,139.04,139.4,9458.0
2025-05-30 10:15:00,139.31,139.61,139.29,139.61,5011.0,139.31,139.61,139.29,139.61,5011.0
2025-05-30 10:20:00,139.65,139.65,139.37,139.5,6663.0,139.65,139.65,139.37,139.5,6663.0
2025-05-30 10:25:00,139.5,139.87,139.42,139.87,8588.0,139.5,139.87,139.42,139.87,8588.0
2025-05-30 10:30:00,139.81,139.94,139.77,139.92,7482.0,139.81,139.94,139.77,139.92,7482.0
2025-05-30 10:35:00,139.97,140.13,139.97,140.13,1702.0,139.97,140.13,139.97,140.13,1702.0
2025-05-30 10:40:00,140.06,140.06,139.63,139.63,8920.0,140.06,140.06,139.63,139.63,8920.0
2025-05-30 10:45:00,139.57,139.57,139.34,139.35,3495.0,139.57,139.57,139.34,139.35,3495.0
2025-05-30 10:50:00,139.42,139.83,139.42,139.79,9586.0,139.42,139.83,139.42,139.79,9586.0
2025-05-30 10:55:00,139.86,140.12,139.83,139.96,23148.0,139.86,140.12,139.83,139.96,23148.0
2025-05-30 11:00:00,140.03,140.15,139.53,139.53,4267.0,140.03,140.15,139.53,139.53,4267.0
2025-05-30 11:05:00,139.67,139.68,139.44,139.63,15169.0,139.67,139.68,139.44,139.63,15169.0
2025-05-30 11:10:00,139.51,139.69,139.46,139.66,7714.0,139.51,139.69,139.46,139.66,7714.0
2025-05-30 11:15:00,139.69,139.72,139.5,139.58,3961.0,139.69,139.72,139.5,139.58,3961.0
2025-05-30 11:20:00,139.65,140.02,139.65,140.0,4912.0,139.65,140.02,139.65,140.0,4912.0
2025-05-30 11:25:00,140.01,140.11,140.01,140.06,2324.0,140.01,140.11,140.01,140.06,2324.0
2025-05-30 11:30:00,140.01,140.01,139.6,139.8,3517.0,140.01,140.01,139.6,139.8,3517.0
2025-05-30 11:35:00,139.76,139.9,139.76,139.89,1475.0,139.76,139.9,139.76,139.89,1475.0
2025-05-30 11:40:00,139.67,139.75,139.64,139.72,1048.0,139.67,139.75,139.64,139.72,1048.0
2025-05-30 11:45:00,139.76,139.92,139.65,139.83,3537.0,139.76,139.92,139.65,139.83,3537.0
2025-05-30 11:50:00,139.92,140.05,139.91,139.93,2776.0,139.92,140.05,139.91,139.93,2776.0
2025-05-30 11:55:00,139.81,139.88,139.68,139.69,2005.0,139.81,139.88,139.68,139.69,2005.0
2025-05-30 12:00:00,139.58,139.62,139.51,139.58,2422.0,139.58,139.62,139.51,139.58,2422.0
2025-05-30 12:05:00,139.57,139.92,139.56,139.83,2774.0,139.57,139.92,139.56,139.83,2774.0
2025-05-30 12:10:00,139.91,139.91,139.65,139.7,2222.0,139.91,139.91,139.65,139.7,2222.0
2025-05-30 12:15:00,139.6,139.6,139.42,139.53,2800.0,139.6,139.6,139.42,139.53,2800.0
2025-05-30 12:20:00,139.5,139.5,139.11,139.25,4549.0,139.5,139.5,139.11,139.25,4549.0
2025-05-30 12:25:00,139.27,139.32,138.7,138.7,6459.0,139.27,139.32,138.7,138.7,6459.0
2025-05-30 12:30:00,138.74,138.74,138.12,138.32,4103.0,138.74,138.74,138.12,138.32,4103.0
2025-05-30 12:35:00,138.22,138.56,138.05,138.56,4640.0,138.22,138.56,138.05,138.56,4640.0
2025-05-30 12:40:00,138.65,138.75,138.31,138.36,3226.0,138.65,138.75,138.31,138.36,3226.0
2025-05-30 12:45:00,138.31,138.46,138.2,138.46,2866.0,138.31,138.46,138.2,138.46,2866.0
2025-05-30 12:50:00,138.4,138.69,138.4,138.66,1900.0,138.4,138.69,138.4,138.66,1900.0
2025-05-30 12:55:00,138.59,138.71,138.57,138.71,1749.0,138.59,138.71,138.57,138.71,1749.0
2025-05-30 13:00:00,138.68,138.79,138.57,138.7,5421.0,138.68,138.79,138.57,138.7,5421.0
2025-05-30 13:05:00,138.77,138.95,138.71,138.9,4869.0,138.77,138.95,138.71,138.9,4869.0
2025-05-30 13:10:00,138.82,138.98,138.76,138.94,2100.0,138.82,138.98,138.76,138.94,2100.0
2025-05-30 13:15:00,138.91,139.03,138.85,138.9,2993.0,138.91,139.03,138.85,138.9,2993.0
2025-05-30 13:20:00,138.95,138.99,138.73,138.83,4622.0,138.95,138.99,138.73,138.83,4622.0
2025-05-30 13:25:00,138.8,138.86,138.75,138.86,4990.0,138.8,138.86,138.75,138.86,4990.0
2025-05-30 13:30:00,138.86,139.12,138.75,139.0,3684.0,138.86,139.12,138.75,139.0,3684.0
2025-05-30 13:35:00,139.07,139.19,139.06,139.17,5097.0,139.07,139.19,139.06,139.17,5097.0
2025-05-30 13:40:00,139.23,139.32,139.09,139.12,5568.0,139.23,139.32,139.09,139.12,5568.0
2025-05-30 13:45:00,139.12,139.12,138.97,139.02,2657.0,139.12,139.12,138.97,139.02,2657.0
2025-05-30 13:50:00,139.05,139.2,139.05,139.17,3724.0,139.05,139.2,139.05,139.17,3724.0
2025-05-30 13:55:00,139.17,139.2,138.97,139.0,2595.0,139.17,139.2,138.97,139.0,2595.0
2025-05-30 14:00:00,139.08,139.24,139.01,139.02,22025.0,139.08,139.24,139.01,139.02,22025.0
2025-05-30 14:05:00,139.08,139.31,139.03,139.28,4048.0,139.08,139.31,139.03,139.28,4048.0
2025-05-30 14:10:00,139.37,139.51,139.31,139.34,2543.0,139.37,139.51,139.31,139.34,2543.0
2025-05-30 14:15:00,139.26,139.52,139.18,139.52,4906.0,139.26,139.52,139.18,139.52,4906.0
2025-05-30 14:20:00,139.54,139.54,139.37,139.51,3118.0,139.54,139.54,139.37,139.51,3118.0
2025-05-30 14:25:00,139.53,139.62,139.45,139.55,3137.0,139.53,139.62,139.45,139.55,3137.0
2025-05-30 14:30:00,139.55,139.6,139.37,139.38,4910.0,139.55,139.6,139.37,139.38,4910.0
2025-05-30 14:35:00,139.44,139.86,139.42,139.84,12112.0,139.44,139.86,139.42,139.84,12112.0
2025-05-30 14:40:00,139.81,139.93,139.54,139.55,5690.0,139.81,139.93,139.54,139.55,5690.0
2025-05-30 14:45:00,139.6,139.77,139.6,139.74,4091.0,139.6,139.77,139.6,139.74,4091.0
2025-05-30 14:50:00,139.74,139.82,139.59,139.75,4254.0,139.74,139.82,139.59,139.75,4254.0
2025-05-30 14:55:00,139.72,139.79,139.64,139.67,4470.0,139.72,139.79,139.64,139.67,4470.0
2025-05-30 15:00:00,139.72,139.95,139.67,139.92,5198.0,139.72,139.95,139.67,139.92,5198.0
2025-05-30 15:05:00,139.93,139.99,139.82,139.82,5078.0,139.93,139.99,139.82,139.82,5078.0
2025-05-30 15:10:00,139.85,140.0,139.85,139.94,6087.0,139.85,140.0,139.85,139.94,6087.0
2025-05-30 15:15:00,139.94,140.17,139.94,140.1,6259.0,139.94,140.17,139.94,140.1,6259.0
2025-05-30 15:20:00,140.09,140.19,140.02,140.19,4170.0,140.09,140.19,140.02,140.19,4170.0
2025-05-30 15:25:00,140.2,140.39,140.07,140.39,30337.0,140.2,140.39,140.07,140.39,30337.0
2025-05-30 15:30:00,140.35,140.35,140.02,140.2,11804.0,140.35,140.35,140.02,140.2,11804.0
2025-05-30 15:35:00,140.18,140.3,140.07,140.07,8341.0,140.18,140.3,140.07,140.07,8341.0
2025-05-30 15:40:00,140.09,140.1,139.84,139.95,9503.0,140.09,140.1,139.84,139.95,9503.0
2025-05-30 15:45:00,139.94,139.99,139.82,139.84,18283.0,139.94,139.99,139.82,139.84,18283.0
2025-05-30 15:50:00,139.78,140.03,139.65,139.65,40396.0,139.78,140.03,139.65,139.65,40396.0
2025-05-30 15:55:00,139.6,140.54,139.57,140.28,190144.0,139.6,140.54,139.57,140.28,190144.0
2025-06-02 09:30:00,139.14,139.4,137.81,137.9,23441.0,139.14,139.4,137.81,137.9,23441.0
2025-06-02 09:35:00,137.77,137.79,136.42,137.3,29031.0,137.77,137.79,136.42,137.3,29031.0
2025-06-02 09:40:00,137.36,137.69,136.92,137.35,21749.0,137.36,137.69,136.92,137.35,21749.0
2025-06-02 09:45:00,137.46,137.86,137.12,137.24,11249.0,137.46,137.86,137.12,137.24,11249.0
2025-06-02 09:50:00,137.24,137.43,136.98,137.26,4656.0,137.24,137.43,136.98,137.26,4656.0
2025-06-02 09:55:00,137.21,137.57,136.98,137.47,5090.0,137.21,137.57,136.98,137.47,5090.0
2025-06-02 10:00:00,137.33,137.67,136.74,137.48,8743.0,137.33,137.67,136.74,137.48,8743.0
2025-06-02 10:05:00,137.52,138.05,137.51,137.89,5980.0,137.52,138.05,137.51,137.89,5980.0
2025-06-02 10:10:00,137.87,138.5,137.81,138.5,4315.0,137.87,138.5,137.81,138.5,4315.0
2025-06-02 10:15:00,138.54,138.91,138.46,138.69,14850.0,138.54,138.91,138.46,138.69,14850.0
2025-06-02 10:20:00,138.69,139.39,138.68,139.34,8419.0,138.69,139.39,138.68,139.34,8419.0
2025-06-02 10:25:00,139.31,139.54,139.26,139.52,9234.0,139.31,139.54,139.26,139.52,9234.0
2025-06-02 10:30:00,139.5,139.66,138.99,139.15,19296.0,139.5,139.66,138.99,139.15,19296.0
2025-06-02 10:35:00,139.22,139.31,138.91,138.91,4741.0,139.22,139.31,138.91,138.91,4741.0
2025-06-02 10:40:00,138.98,139.07,138.85,139.0,7914.0,138.98,139.07,138.85,139.0,7914.0
2025-06-02 10:45:00,138.93,139.48,138.93,139.48,7148.0,138.93,139.48,138.93,139.48,7148.0
2025-06-02 10:50:00,139.46,139.52,139.28,139.39,4228.0,139.46,139.52,139.28,139.39,4228.0
2025-06-02 10:55:00,139.38,139.55,139.22,139.38,8520.0,139.38,139.55,139.22,139.38,8520.0
2025-06-02 11:00:00,139.44,139.44,138.95,138.98,5779.0,139.44,139.44,138.95,138.98,5779.0
2025-06-02 11:05:00,139.1,139.23,138.9,138.94,4206.0,139.1,139.23,138.9,138.94,4206.0
2025-06-02 11:10:00,139.04,139.09,138.86,138.91,4362.0,139.04,139.09,138.86,138.91,4362.0
2025-06-02 11:15:00,138.91,139.29,138.91,139.28,3840.0,138.91,139.29,138.91,139.28,3840.0
2025-06-02 11:20:00,139.37,139.62,139.29,139.52,5722.0,139.37,139.62,139.29,139.52,5722.0
2025-06-02 11:25:00,139.59,139.59,139.08,139.09,8451.0,139.59,139.59,139.08,139.09,8451.0
2025-06-02 11:30:00,139.02,139.09,138.88,138.91,3203.0,139.02,139.09,138.88,138.91,3203.0
2025-06-02 11:35:00,138.85,138.95,138.81,138.81,3521.0,138.85,138.95,138.81,138.81,3521.0
2025-06-02 11:40:00,138.75,139.07,138.61,138.9,6320.0,138.75,139.07,138.61,138.9,6320.0
2025-06-02 11:45:00,139.05,139.23,138.92,139.22,3828.0,139.05,139.23,138.92,139.22,3828.0
2025-06-02 11:50:00,139.23,139.53,139.23,139.38,3549.0,139.23,139.53,139.23,139.38,3549.0
2025-06-02 11:55:00,139.42,139.42,138.93,139.0,4533.0,139.42,139.42,138.93,139.0,4533.0
2025-06-02 12:00:00,138.94,139.26,138.91,138.99,3512.0,138.94,139.26,138.91,138.99,3512.0
2025-06-02 12:05:00,139.03,139.15,139.02,139.06,1544.0,139.03,139.15,139.02,139.06,1544.0
2025-06-02 12:10:00,139.06,139.19,138.99,139.04,4074.0,139.06,139.19,138.99,139.04,4074.0
2025-06-02 12:15:00,139.03,139.24,139.03,139.2,3006.0,139.03,139.24,139.03,139.2,3006.0
2025-06-02 12:20:00,139.25,139.26,139.15,139.16,2787.0,139.25,139.26,139.15,139.16,2787.0
2025-06-02 12:25:00,139.21,139.32,139.08,139.26,8735.0,139.21,139.32,139.08,139.26,8735.0
2025-06-02 12:30:00,139.27,139.33,139.13,139.31,2954.0,139.27,139.33,139.13,139.31,2954.0
2025-06-02 12:35:00,139.33,139.41,139.26,139.35,2385.0,139.33,139.41,139.26,139.35,2385.0
2025-06-02 12:40:00,139.34,139.44,139.26,139.42,2720.0,139.34,139.44,139.26,139.42,2720.0
2025-06-02 12:45:00,139.29,139.49,139.1,139.13,16453.0,139.29,139.49,139.1,139.13,16453.0
2025-06-02 12:50:00,139.19,139.45,139.13,139.45,5560.0,139.19,139.45,139.13,139.45,5560.0
2025-06-02 12:55:00,139.45,139.62,139.42,139.52,2459.0,139.45,139.62,139.42,139.52,2459.0
2025-06-02 13:00:00,139.4,139.43,139.02,139.06,9687.0,139.4,139.43,139.02,139.06,9687.0
2025-06-02 13:05:00,139.06,139.17,139.03,139.09,6042.0,139.06,139.17,139.03,139.09,6042.0
2025-06-02 13:10:00,139.09,139.25,139.08,139.13,5198.0,139.09,139.25,139.08,139.13,5198.0
2025-06-02 13:15:00,139.02,139.35,139.01,139.06,19737.0,139.02,139.35,139.01,139.06,19737.0
2025-06-02 13:20:00,139.06,139.11,138.97,139.05,7257.0,139.06,139.11,138.97,139.05,7257.0
2025-06-02 13:25:00,139.06,139.07,138.7,138.77,20378.0,139.06,139.07,138.7,138.77,20378.0
2025-06-02 13:30:00,138.72,138.83,138.45,138.56,10966.0,138.72,138.83,138.45,138.56,10966.0
2025-06-02 13:35:00,138.56,138.6,138.44,138.53,5893.0,138.56,138.6,138.44,138.53,5893.0
2025-06-02 13:40:00,138.44,138.79,138.44,138.72,7652.0,138.44,138.79,138.44,138.72,7652.0
2025-06-02 13:45:00,138.79,138.79,138.59,138.67,4664.0,138.79,138.79,138.59,138.67,4664.0
2025-06-02 13:50:00,138.68,138.87,138.57,138.65,5216.0,138.68,138.87,138.57,138.65,5216.0
2025-06-02 13:55:00,138.66,138.87,138.65,138.81,6999.0,138.66,138.87,138.65,138.81,6999.0
2025-06-02 14:00:00,138.75,138.99,138.74,138.9,8108.0,138.75,138.99,138.74,138.9,8108.0
2025-06-02 14:05:00,138.9,139.0,138.65,138.65,10746.0,138.9,139.0,138.65,138.65,10746.0
2025-06-02 14:10:00,138.74,138.86,138.58,138.83,8745.0,138.74,138.86,138.58,138.83,8745.0
2025-06-02 14:15:00,138.82,139.15,138.82,139.03,11476.0,138.82,139.15,138.82,139.03,11476.0
2025-06-02 14:20:00,139.04,139.2,138.95,139.09,10339.0,139.04,139.2,138.95,139.09,10339.0
2025-06-02 14:25:00,139.12,139.15,138.94,138.94,6798.0,139.12,139.15,138.94,138.94,6798.0
2025-06-02 14:30:00,138.98,139.27,138.98,139.18,8097.0,138.98,139.27,138.98,139.18,8097.0
2025-06-02 14:35:00,139.13,139.18,139.01,139.15,10264.0,139.13,139.18,139.01,139.15,10264.0
2025-06-02 14:40:00,139.14,139.23,138.97,139.14,9806.0,139.14,139.23,138.97,139.14,9806.0
2025-06-02 14:45:00,139.14,139.28,139.14,139.22,15345.0,139.14,139.28,139.14,139.22,15345.0
2025-06-02 14:50:00,139.16,139.2,139.09,139.14,6811.0,139.16,139.2,139.09,139.14,6811.0
2025-06-02 14:55:00,139.2,139.28,139.14,139.17,8956.0,139.2,139.28,139.14,139.17,8956.0
2025-06-02 15:00:00,139.22,139.32,139.17,139.28,9619.0,139.22,139.32,139.17,139.28,9619.0
2025-06-02 15:05:00,139.25,139.38,139.23,139.36,8935.0,139.25,139.38,139.23,139.36,8935.0
2025-06-02 15:10:00,139.33,139.34,139.22,139.25,8322.0,139.33,139.34,139.22,139.25,8322.0
2025-06-02 15:15:00,139.25,139.39,139.22,139.32,15550.0,139.25,139.39,139.22,139.32,15550.0
2025-06-02 15:20:00,139.37,139.43,139.18,139.36,8959.0,139.37,139.43,139.18,139.36,8959.0
2025-06-02 15:25:00,139.31,139.39,139.26,139.28,11560.0,139.31,139.39,139.26,139.28,11560.0
2025-06-02 15:30:00,139.28,139.33,139.02,139.07,14155.0,139.28,139.33,139.02,139.07,14155.0
2025-06-02 15:35:00,139.08,139.14,138.93,138.96,13904.0,139.08,139.14,138.93,138.96,13904.0
2025-06-02 15:40:00,138.93,138.98,138.8,138.93,13188.0,138.93,138.98,138.8,138.93,13188.0
2025-06-02 15:45:00,138.89,138.99,138.66,138.66,25476.0,138.89,138.99,138.66,138.66,25476.0
2025-06-02 15:50:00,138.68,138.96,138.66,138.83,27062.0,138.68,138.96,138.66,138.83,27062.0
2025-06-02 15:55:00,138.78,139.14,138.76,139.08,95859.0,138.78,139.14,138.76,139.08,95859.0
2025-06-03 09:30:00,138.51,138.62,136.41,136.97,21031.0,138.51,138.62,136.41,136.97,21031.0
2025-06-03 09:35:00,136.97,138.25,136.88,138.25,6646.0,136.97,138.25,136.88,138.25,6646.0
2025-06-03 09:40:00,138.32,139.2,138.27,139.04,17580.0,138.32,139.2,138.27,139.04,17580.0
2025-06-03 09:45:00,139.19,139.61,139.19,139.61,8608.0,139.19,139.61,139.19,139.61,8608.0
2025-06-03 09:50:00,139.53,139.68,139.17,139.37,12538.0,139.53,139.68,139.17,139.37,12538.0
2025-06-03 09:55:00,139.2,139.56,138.96,139.08,6148.0,139.2,139.56,138.96,139.08,6148.0
2025-06-03 10:00:00,139.08,139.15,138.91,139.02,10521.0,139.08,139.15,138.91,139.02,10521.0
2025-06-03 10:05:00,139.03,139.15,138.18,138.49,9643.0,139.03,139.15,138.18,138.49,9643.0
2025-06-03 10:10:00,138.5,138.53,138.38,138.43,1868.0,138.5,138.53,138.38,138.43,1868.0
2025-06-03 10:15:00,138.84,138.88,138.7,138.72,2927.0,138.84,138.88,138.7,138.72,2927.0
2025-06-03 10:20:00,138.71,139.13,138.37,139.11,4873.0,138.71,139.13,138.37,139.11,4873.0
2025-06-03 10:25:00,139.12,139.46,139.09,139.46,2655.0,139.12,139.46,139.09,139.46,2655.0
2025-06-03 10:30:00,139.48,139.7,139.41,139.64,3486.0,139.48,139.7,139.41,139.64,3486.0
2025-06-03 10:35:00,139.73,139.93,139.54,139.89,7520.0,139.73,139.93,139.54,139.89,7520.0
2025-06-03 10:40:00,139.93,140.26,139.92,140.14,8678.0,139.93,140.26,139.92,140.14,8678.0
2025-06-03 10:45:00,140.02,140.13,139.72,139.72,5715.0,140.02,140.13,139.72,139.72,5715.0
2025-06-03 10:50:00,139.72,139.75,139.53,139.65,2279.0,139.72,139.75,139.53,139.65,2279.0
2025-06-03 10:55:00,139.64,140.18,139.64,140.09,6507.0,139.64,140.18,139.64,140.09,6507.0
2025-06-03 11:00:00,140.02,140.37,140.02,140.3,4600.0,140.02,140.37,140.02,140.3,4600.0
2025-06-03 11:05:00,140.31,140.74,140.21,140.74,9957.0,140.31,140.74,140.21,140.74,9957.0
2025-06-03 11:10:00,140.75,140.91,140.52,140.59,7587.0,140.75,140.91,140.52,140.59,7587.0
2025-06-03 11:15:00,140.46,140.77,140.43,140.67,16184.0,140.46,140.77,140.43,140.67,16184.0
2025-06-03 11:20:00,140.74,141.0,140.66,140.87,4170.0,140.74,141.0,140.66,140.87,4170.0
2025-06-03 11:25:00,140.93,141.0,140.8,140.9,3061.0,140.93,141.0,140.8,140.9,3061.0
2025-06-03 11:30:00,140.88,140.95,140.59,140.65,6186.0,140.88,140.95,140.59,140.65,6186.0
2025-06-03 11:35:00,140.64,140.98,140.64,140.94,2935.0,140.64,140.98,140.64,140.94,2935.0
2025-06-03 11:40:00,140.86,140.92,140.55,140.55,1784.0,140.86,140.92,140.55,140.55,1784.0
2025-06-03 11:45:00,140.67,141.12,140.65,141.1,4235.0,140.67,141.12,140.65,141.1,4235.0
2025-06-03 11:50:00,141.1,141.16,140.67,140.69,3627.0,141.1,141.16,140.67,140.69,3627.0
2025-06-03 11:55:00,140.67,140.78,140.63,140.69,1875.0,140.67,140.78,140.63,140.69,1875.0
2025-06-03 12:00:00,140.8,141.25,140.8,141.25,2933.0,140.8,141.25,140.8,141.25,2933.0
2025-06-03 12:05:00,141.25,141.36,140.89,141.01,12550.0,141.25,141.36,140.89,141.01,12550.0
2025-06-03 12:10:00,140.88,141.06,140.88,140.91,1800.0,140.88,141.06,140.88,140.91,1800.0
2025-06-03 12:15:00,141.0,141.02,140.78,140.93,5352.0,141.0,141.02,140.78,140.93,5352.0
2025-06-03 12:20:00,140.94,141.02,140.91,140.96,11490.0,140.94,141.02,140.91,140.96,11490.0
2025-06-03 12:25:00,140.95,141.14,140.94,141.0,7407.0,140.95,141.14,140.94,141.0,7407.0
2025-06-03 12:30:00,140.9,141.17,140.87,141.11,6021.0,140.9,141.17,140.87,141.11,6021.0
2025-06-03 12:35:00,141.12,141.22,141.1,141.15,3048.0,141.12,141.22,141.1,141.15,3048.0
2025-06-03 12:40:00,141.17,141.38,141.14,141.33,11124.0,141.17,141.38,141.14,141.33,11124.0
2025-06-03 12:45:00,141.33,141.39,141.2,141.39,9894.0,141.33,141.39,141.2,141.39,9894.0
2025-06-03 12:50:00,141.45,141.57,141.43,141.56,10665.0,141.45,141.57,141.43,141.56,10665.0
2025-06-03 12:55:00,141.6,141.95,141.6,141.86,13413.0,141.6,141.95,141.6,141.86,13413.0
2025-06-03 13:00:00,141.78,141.88,141.62,141.83,17604.0,141.78,141.88,141.62,141.83,17604.0
2025-06-03 13:05:00,141.84,141.98,141.73,141.92,9429.0,141.84,141.98,141.73,141.92,9429.0
2025-06-03 13:10:00,141.84,142.05,141.84,142.03,6271.0,141.84,142.05,141.84,142.03,6271.0
2025-06-03 13:15:00,141.96,142.1,141.81,142.02,6124.0,141.96,142.1,141.81,142.02,6124.0
2025-06-03 13:20:00,142.07,142.42,141.86,142.18,22938.0,142.07,142.42,141.86,142.18,22938.0
2025-06-03 13:25:00,142.24,142.42,142.14,142.28,22073.0,142.24,142.42,142.14,142.28,22073.0
2025-06-03 13:30:00,142.3,143.0,142.19,143.0,19903.0,142.3,143.0,142.19,143.0,19903.0
2025-06-03 13:35:00,142.79,142.95,142.62,142.71,12076.0,142.79,142.95,142.62,142.71,12076.0
2025-06-03 13:40:00,142.76,142.99,142.5,142.91,22506.0,142.76,142.99,142.5,142.91,22506.0
2025-06-03 13:45:00,142.88,143.22,142.88,143.18,14041.0,142.88,143.22,142.88,143.18,14041.0
2025-06-03 13:50:00,143.15,143.29,142.96,143.03,30086.0,143.15,143.29,142.96,143.03,30086.0
2025-06-03 13:55:00,143.02,143.39,142.94,143.1,11706.0,143.02,143.39,142.94,143.1,11706.0
2025-06-03 14:00:00,143.06,143.11,142.32,142.57,25756.0,143.06,143.11,142.32,142.57,25756.0
2025-06-03 14:05:00,142.62,142.63,142.43,142.56,9360.0,142.62,142.63,142.43,142.56,9360.0
2025-06-03 14:10:00,142.51,142.52,142.31,142.41,6468.0,142.51,142.52,142.31,142.41,6468.0
2025-06-03 14:15:00,142.41,142.44,142.29,142.39,5131.0,142.41,142.44,142.29,142.39,5131.0
2025-06-03 14:20:00,142.45,142.62,142.45,142.58,2000.0,142.45,142.62,142.45,142.58,2000.0
2025-06-03 14:25:00,142.66,142.66,142.42,142.44,5864.0,142.66,142.66,142.42,142.44,5864.0
2025-06-03 14:30:00,142.49,142.79,142.44,142.74,8981.0,142.49,142.79,142.44,142.74,8981.0
2025-06-03 14:35:00,142.67,142.9,142.66,142.75,13000.0,142.67,142.9,142.66,142.75,13000.0
2025-06-03 14:40:00,142.73,142.9,142.69,142.87,5210.0,142.73,142.9,142.69,142.87,5210.0
2025-06-03 14:45:00,142.91,142.99,142.85,142.94,6048.0,142.91,142.99,142.85,142.94,6048.0
2025-06-03 14:50:00,142.94,143.0,142.73,142.77,11316.0,142.94,143.0,142.73,142.77,11316.0
2025-06-03 14:55:00,142.77,142.81,142.56,142.62,10012.0,142.77,142.81,142.56,142.62,10012.0
2025-06-03 15:00:00,142.59,142.59,142.44,142.52,7139.0,142.59,142.59,142.44,142.52,7139.0
2025-06-03 15:05:00,142.48,142.48,142.25,142.31,10680.0,142.48,142.48,142.25,142.31,10680.0
2025-06-03 15:10:00,142.3,142.38,142.1,142.36,19000.0,142.3,142.38,142.1,142.36,19000.0
2025-06-03 15:15:00,142.36,142.48,142.18,142.18,20743.0,142.36,142.48,142.18,142.18,20743.0
2025-06-03 15:20:00,142.19,142.23,142.07,142.18,12407.0,142.19,142.23,142.07,142.18,12407.0
2025-06-03 15:25:00,142.22,142.25,142.04,142.11,8039.0,142.22,142.25,142.04,142.11,8039.0
2025-06-03 15:30:00,142.15,142.31,142.13,142.25,11050.0,142.15,142.31,142.13,142.25,11050.0
2025-06-03 15:35:00,142.19,142.46,142.19,142.43,10718.0,142.19,142.46,142.19,142.43,10718.0
2025-06-03 15:40:00,142.45,142.45,142.18,142.28,34114.0,142.45,142.45,142.18,142.28,34114.0
2025-06-03 15:45:00,142.32,142.41,142.21,142.25,20466.0,142.32,142.41,142.21,142.25,20466.0
2025-06-03 15:50:00,142.18,142.3,141.96,142.21,21966.0,142.18,142.3,141.96,142.21,21966.0
2025-06-03 15:55:00,142.18,142.83,141.92,142.77,120793.0,142.18,142.83,141.92,142.77,120793.0
2025-06-04 09:30:00,144.04,147.81,143.0,147.1,46438.0,144.04,147.81,143.0,147.1,46438.0
2025-06-04 09:35:00,147.41,147.58,145.93,146.05,17127.0,147.41,147.58,145.93,146.05,17127.0
2025-06-04 09:40:00,146.05,146.34,145.88,146.33,17074.0,146.05,146.34,145.88,146.33,17074.0
2025-06-04 09:45:00,146.28,147.77,146.26,147.64,38379.0,146.28,147.77,146.26,147.64,38379.0
2025-06-04 09:50:00,147.6,148.28,147.6,147.71,29752.0,147.6,148.28,147.6,147.71,29752.0
2025-06-04 09:55:00,147.63,147.72,146.78,147.01,22260.0,147.63,147.72,146.78,147.01,22260.0
2025-06-04 10:00:00,146.84,147.18,146.29,146.41,13039.0,146.84,147.18,146.29,146.41,13039.0
2025-06-04 10:05:00,146.27,146.5,145.61,146.49,25001.0,146.27,146.5,145.61,146.49,25001.0
2025-06-04 10:10:00,146.55,146.98,146.33,146.96,11459.0,146.55,146.98,146.33,146.96,11459.0
2025-06-04 10:15:00,147.03,147.86,146.96,147.84,4555.0,147.03,147.86,146.96,147.84,4555.0
2025-06-04 10:20:00,147.84,147.84,147.14,147.53,9671.0,147.84,147.84,147.14,147.53,9671.0
2025-06-04 10:25:00,147.49,147.83,147.49,147.8,7194.0,147.49,147.83,147.49,147.8,7194.0
2025-06-04 10:30:00,147.87,148.47,147.84,148.34,15655.0,147.87,148.47,147.84,148.34,15655.0
2025-06-04 10:35:00,148.36,148.48,147.89,148.2,15035.0,148.36,148.48,147.89,148.2,15035.0
2025-06-04 10:40:00,148.21,148.21,147.85,147.93,12173.0,148.21,148.21,147.85,147.93,12173.0
2025-06-04 10:45:00,148.05,148.33,147.81,148.07,10901.0,148.05,148.33,147.81,148.07,10901.0
2025-06-04 10:50:00,148.16,148.21,147.88,148.08,13086.0,148.16,148.21,147.88,148.08,13086.0
2025-06-04 10:55:00,147.99,148.28,147.88,148.25,7574.0,147.99,148.28,147.88,148.25,7574.0
2025-06-04 11:00:00,148.29,148.82,148.22,148.7,10467.0,148.29,148.82,148.22,148.7,10467.0
2025-06-04 11:05:00,148.75,148.77,148.6,148.7,7475.0,148.75,148.77,148.6,148.7,7475.0
2025-06-04 11:10:00,148.66,148.96,148.56,148.67,18081.0,148.66,148.96,148.56,148.67,18081.0
2025-06-04 11:15:00,148.77,149.0,148.73,148.94,13665.0,148.77,149.0,148.73,148.94,13665.0
2025-06-04 11:20:00,148.92,148.95,148.06,148.34,21485.0,148.92,148.95,148.06,148.34,21485.0
2025-06-04 11:25:00,148.34,148.85,148.29,148.59,13430.0,148.34,148.85,148.29,148.59,13430.0
2025-06-04 11:30:00,148.62,148.63,148.3,148.35,17500.0,148.62,148.63,148.3,148.35,17500.0
2025-06-04 11:35:00,148.36,148.49,148.1,148.16,15374.0,148.36,148.49,148.1,148.16,15374.0
2025-06-04 11:40:00,148.16,148.65,148.16,148.5,12080.0,148.16,148.65,148.16,148.5,12080.0
2025-06-04 11:45:00,148.52,148.63,148.19,148.34,9786.0,148.52,148.63,148.19,148.34,9786.0
2025-06-04 11:50:00,148.31,148.4,147.88,148.06,19838.0,148.31,148.4,147.88,148.06,19838.0
2025-06-04 11:55:00,148.04,148.18,147.96,148.03,11064.0,148.04,148.18,147.96,148.03,11064.0
2025-06-04 12:00:00,148.12,148.23,147.75,147.81,11375.0,148.12,148.23,147.75,147.81,11375.0
2025-06-04 12:05:00,147.78,147.82,147.68,147.82,1400.0,147.78,147.82,147.68,147.82,1400.0
2025-06-04 12:10:00,147.82,147.88,147.63,147.63,8267.0,147.82,147.88,147.63,147.63,8267.0
2025-06-04 12:15:00,147.61,147.84,147.55,147.68,4704.0,147.61,147.84,147.55,147.68,4704.0
2025-06-04 12:20:00,147.74,147.74,147.37,147.52,6000.0,147.74,147.74,147.37,147.52,6000.0
2025-06-04 12:25:00,147.48,147.73,147.48,147.68,5349.0,147.48,147.73,147.48,147.68,5349.0
2025-06-04 12:30:00,147.68,147.85,147.57,147.62,22726.0,147.68,147.85,147.57,147.62,22726.0
2025-06-04 12:35:00,147.59,147.86,147.58,147.84,3454.0,147.59,147.86,147.58,147.84,3454.0
2025-06-04 12:40:00,147.83,147.99,147.81,147.96,20203.0,147.83,147.99,147.81,147.96,20203.0
2025-06-04 12:45:00,147.96,148.27,147.9,148.27,17511.0,147.96,148.27,147.9,148.27,17511.0
2025-06-04 12:50:00,148.28,148.35,148.08,148.14,11009.0,148.28,148.35,148.08,148.14,11009.0
2025-06-04 12:55:00,148.17,148.34,148.01,148.02,31506.0,148.17,148.34,148.01,148.02,31506.0
2025-06-04 13:00:00,148.11,148.2,148.1,148.17,6536.0,148.11,148.2,148.1,148.17,6536.0
2025-06-04 13:05:00,148.21,148.29,148.12,148.24,17457.0,148.21,148.29,148.12,148.24,17457.0
2025-06-04 13:10:00,148.25,148.73,148.23,148.69,21356.0,148.25,148.73,148.23,148.69,21356.0
2025-06-04 13:15:00,148.65,148.77,148.47,148.58,22989.0,148.65,148.77,148.47,148.58,22989.0
2025-06-04 13:20:00,148.57,148.59,148.41,148.57,15991.0,148.57,148.59,148.41,148.57,15991.0
2025-06-04 13:25:00,148.55,148.74,148.5,148.72,16392.0,148.55,148.74,148.5,148.72,16392.0
2025-06-04 13:30:00,148.71,148.73,148.29,148.67,13551.0,148.71,148.73,148.29,148.67,13551.0
2025-06-04 13:35:00,148.69,148.83,148.65,148.8,13813.0,148.69,148.83,148.65,148.8,13813.0
2025-06-04 13:40:00,148.82,148.84,148.63,148.66,13151.0,148.82,148.84,148.63,148.66,13151.0
2025-06-04 13:45:00,148.66,148.94,148.66,148.94,11425.0,148.66,148.94,148.66,148.94,11425.0
2025-06-04 13:50:00,148.9,148.97,148.79,148.82,12618.0,148.9,148.97,148.79,148.82,12618.0
2025-06-04 13:55:00,148.82,148.87,148.57,148.59,11008.0,148.82,148.87,148.57,148.59,11008.0
2025-06-04 14:00:00,148.62,148.72,148.59,148.68,11600.0,148.62,148.72,148.59,148.68,11600.0
2025-06-04 14:05:00,148.69,148.8,148.53,148.59,16429.0,148.69,148.8,148.53,148.59,16429.0
2025-06-04 14:10:00,148.56,148.6,148.4,148.52,17052.0,148.56,148.6,148.4,148.52,17052.0
2025-06-04 14:15:00,148.52,148.7,148.51,148.56,10858.0,148.52,148.7,148.51,148.56,10858.0
2025-06-04 14:20:00,148.59,148.71,148.55,148.65,16880.0,148.59,148.71,148.55,148.65,16880.0
2025-06-04 14:25:00,148.67,148.67,148.4,148.48,22394.0,148.67,148.67,148.4,148.48,22394.0
2025-06-04 14:30:00,148.52,148.58,148.32,148.53,17090.0,148.52,148.58,148.32,148.53,17090.0
2025-06-04 14:35:00,148.54,148.68,148.49,148.66,12886.0,148.54,148.68,148.49,148.66,12886.0
2025-06-04 14:40:00,148.67,148.81,148.64,148.74,14904.0,148.67,148.81,148.64,148.74,14904.0
2025-06-04 14:45:00,148.74,148.84,148.64,148.65,13182.0,148.74,148.84,148.64,148.65,13182.0
2025-06-04 14:50:00,148.67,148.72,148.6,148.64,13881.0,148.67,148.72,148.6,148.64,13881.0
2025-06-04 14:55:00,148.62,148.64,148.34,148.49,24132.0,148.62,148.64,148.34,148.49,24132.0
2025-06-04 15:00:00,148.5,148.51,148.34,148.36,16258.0,148.5,148.51,148.34,148.36,16258.0
2025-06-04 15:05:00,148.35,148.35,148.11,148.15,22477.0,148.35,148.35,148.11,148.15,22477.0
2025-06-04 15:10:00,148.13,148.25,148.04,148.05,19089.0,148.13,148.25,148.04,148.05,19089.0
2025-06-04 15:15:00,148.08,148.1,147.95,148.02,20360.0,148.08,148.1,147.95,148.02,20360.0
2025-06-04 15:20:00,148.0,148.11,147.86,147.98,31620.0,148.0,148.11,147.86,147.98,31620.0
2025-06-04 15:25:00,147.97,148.01,147.67,147.74,24056.0,147.97,148.01,147.67,147.74,24056.0
2025-06-04 15:30:00,147.74,148.0,147.73,147.95,22274.0,147.74,148.0,147.73,147.95,22274.0
2025-06-04 15:35:00,147.95,148.07,147.81,147.84,22984.0,147.95,148.07,147.81,147.84,22984.0
2025-06-04 15:40:00,147.8,147.88,147.68,147.83,36921.0,147.8,147.88,147.68,147.83,36921.0
2025-06-04 15:45:00,147.81,147.96,147.57,147.57,21810.0,147.81,147.96,147.57,147.57,21810.0
2025-06-04 15:50:00,147.49,148.0,147.41,147.9,59251.0,147.49,148.0,147.41,147.9,59251.0
2025-06-04 15:55:00,147.9,147.97,147.72,147.85,203365.0,147.9,147.97,147.72,147.85,203365.0
2025-06-05 09:30:00,148.86,149.1,148.11,148.89,45159.0,148.86,149.1,148.11,148.89,45159.0
2025-06-05 09:35:00,148.88,149.16,148.37,148.38,13962.0,148.88,149.16,148.37,148.38,13962.0
2025-06-05 09:40:00,148.64,148.7,148.01,148.43,17083.0,148.64,148.7,148.01,148.43,17083.0
2025-06-05 09:45:00,148.39,148.76,148.14,148.67,19417.0,148.39,148.76,148.14,148.67,19417.0
2025-06-05 09:50:00,148.73,148.84,147.73,147.76,41995.0,148.73,148.84,147.73,147.76,41995.0
2025-06-05 09:55:00,147.71,148.03,147.33,147.97,30825.0,147.71,148.03,147.33,147.97,30825.0
2025-06-05 10:00:00,147.97,148.61,147.72,148.6,40954.0,147.97,148.61,147.72,148.6,40954.0
2025-06-05 10:05:00,148.67,149.46,148.67,149.18,13197.0,148.67,149.46,148.67,149.18,13197.0
2025-06-05 10:10:00,149.1,149.23,148.48,148.58,10551.0,149.1,149.23,148.48,148.58,10551.0
2025-06-05 10:15:00,148.59,149.29,148.56,149.22,33669.0,148.59,149.29,148.56,149.22,33669.0
2025-06-05 10:20:00,149.22,149.48,149.08,149.48,32094.0,149.22,149.48,149.08,149.48,32094.0
2025-06-05 10:25:00,149.44,149.86,149.44,149.81,15950.0,149.44,149.86,149.44,149.81,15950.0
2025-06-05 10:30:00,149.75,149.83,148.75,148.75,26114.0,149.75,149.83,148.75,148.75,26114.0
2025-06-05 10:35:00,148.74,148.74,148.33,148.48,39202.0,148.74,148.74,148.33,148.48,39202.0
2025-06-05 10:40:00,148.41,148.97,148.29,148.67,17901.0,148.41,148.97,148.29,148.67,17901.0
2025-06-05 10:45:00,148.61,148.93,148.46,148.54,16237.0,148.61,148.93,148.46,148.54,16237.0
2025-06-05 10:50:00,148.57,148.75,148.52,148.63,7576.0,148.57,148.75,148.52,148.63,7576.0
2025-06-05 10:55:00,148.65,148.69,148.43,148.59,10526.0,148.65,148.69,148.43,148.59,10526.0
2025-06-05 11:00:00,148.61,148.84,148.61,148.77,10514.0,148.61,148.84,148.61,148.77,10514.0
2025-06-05 11:05:00,148.77,148.88,148.5,148.61,16857.0,148.77,148.88,148.5,148.61,16857.0
2025-06-05 11:10:00,148.58,148.63,148.15,148.18,19817.0,148.58,148.63,148.15,148.18,19817.0
2025-06-05 11:15:00,148.22,148.57,148.18,148.44,13865.0,148.22,148.57,148.18,148.44,13865.0
2025-06-05 11:20:00,148.48,148.77,148.42,148.57,18303.0,148.48,148.77,148.42,148.57,18303.0
2025-06-05 11:25:00,148.56,148.7,148.45,148.69,8592.0,148.56,148.7,148.45,148.69,8592.0
2025-06-05 11:30:00,148.69,148.85,148.69,148.77,9180.0,148.69,148.85,148.69,148.77,9180.0
2025-06-05 11:35:00,148.66,148.9,148.66,148.88,10241.0,148.66,148.9,148.66,148.88,10241.0
2025-06-05 11:40:00,148.9,148.92,148.77,148.85,13569.0,148.9,148.92,148.77,148.85,13569.0
2025-06-05 11:45:00,148.88,148.99,148.82,148.88,12188.0,148.88,148.99,148.82,148.88,12188.0
2025-06-05 11:50:00,148.88,149.09,148.85,149.0,14354.0,148.88,149.09,148.85,149.0,14354.0
2025-06-05 11:55:00,149.0,149.22,148.97,149.13,9917.0,149.0,149.22,148.97,149.13,9917.0
2025-06-05 12:00:00,149.13,149.3,149.12,149.2,8456.0,149.13,149.3,149.12,149.2,8456.0
2025-06-05 12:05:00,149.26,149.33,148.99,148.99,7774.0,149.26,149.33,148.99,148.99,7774.0
2025-06-05 12:10:00,149.0,149.14,148.92,149.03,8090.0,149.0,149.14,148.92,149.03,8090.0
2025-06-05 12:15:00,149.03,149.04,148.79,148.81,6093.0,149.03,149.04,148.79,148.81,6093.0
2025-06-05 12:20:00,148.79,149.03,148.78,148.96,7996.0,148.79,149.03,148.78,148.96,7996.0
2025-06-05 12:25:00,148.92,149.08,148.88,148.99,7626.0,148.92,149.08,148.88,148.99,7626.0
2025-06-05 12:30:00,148.99,149.16,148.96,149.11,7795.0,148.99,149.16,148.96,149.11,7795.0
2025-06-05 12:35:00,149.07,149.17,149.06,149.11,12407.0,149.07,149.17,149.06,149.11,12407.0
2025-06-05 12:40:00,149.11,149.13,148.95,148.97,7472.0,149.11,149.13,148.95,148.97,7472.0
2025-06-05 12:45:00,148.97,148.98,148.36,148.42,13233.0,148.97,148.98,148.36,148.42,13233.0
2025-06-05 12:50:00,148.38,148.51,148.2,148.36,17652.0,148.38,148.51,148.2,148.36,17652.0
2025-06-05 12:55:00,148.31,148.45,148.29,148.35,16085.0,148.31,148.45,148.29,148.35,16085.0
2025-06-05 13:00:00,148.35,148.35,148.12,148.27,15682.0,148.35,148.35,148.12,148.27,15682.0
2025-06-05 13:05:00,148.27,148.41,148.13,148.38,11541.0,148.27,148.41,148.13,148.38,11541.0
2025-06-05 13:10:00,148.39,148.41,148.26,148.37,9524.0,148.39,148.41,148.26,148.37,9524.0
2025-06-05 13:15:00,148.41,148.46,148.24,148.28,9366.0,148.41,148.46,148.24,148.28,9366.0
2025-06-05 13:20:00,148.24,148.44,148.24,148.36,15084.0,148.24,148.44,148.24,148.36,15084.0
2025-06-05 13:25:00,148.35,148.36,148.21,148.33,11247.0,148.35,148.36,148.21,148.33,11247.0
2025-06-05 13:30:00,148.34,148.45,148.28,148.33,10182.0,148.34,148.45,148.28,148.33,10182.0
2025-06-05 13:35:00,148.36,148.39,148.21,148.25,26244.0,148.36,148.39,148.21,148.25,26244.0
2025-06-05 13:40:00,148.28,148.34,148.2,148.34,15864.0,148.28,148.34,148.2,148.34,15864.0
2025-06-05 13:45:00,148.33,148.38,148.23,148.33,14704.0,148.33,148.38,148.23,148.33,14704.0
2025-06-05 13:50:00,148.33,148.33,148.16,148.33,27356.0,148.33,148.33,148.16,148.33,27356.0
2025-06-05 13:55:00,148.26,148.29,147.93,147.95,37233.0,148.26,148.29,147.93,147.95,37233.0
2025-06-05 14:00:00,148.0,148.1,147.73,147.79,59782.0,148.0,148.1,147.73,147.79,59782.0
2025-06-05 14:05:00,147.77,147.77,147.37,147.43,14998.0,147.77,147.77,147.37,147.43,14998.0
2025-06-05 14:10:00,147.43,147.66,147.18,147.66,19017.0,147.43,147.66,147.18,147.66,19017.0
2025-06-05 14:15:00,147.57,147.69,147.29,147.65,75790.0,147.57,147.69,147.29,147.65,75790.0
2025-06-05 14:20:00,147.66,147.85,147.52,147.85,10924.0,147.66,147.85,147.52,147.85,10924.0
2025-06-05 14:25:00,147.79,147.88,147.74,147.85,12003.0,147.79,147.88,147.74,147.85,12003.0
2025-06-05 14:30:00,147.87,148.0,147.8,147.96,10693.0,147.87,148.0,147.8,147.96,10693.0
2025-06-05 14:35:00,148.02,148.06,147.81,147.92,12485.0,148.02,148.06,147.81,147.92,12485.0
2025-06-05 14:40:00,147.92,147.92,147.59,147.71,10219.0,147.92,147.92,147.59,147.71,10219.0
2025-06-05 14:45:00,147.72,147.82,147.61,147.64,11412.0,147.72,147.82,147.61,147.64,11412.0
2025-06-05 14:50:00,147.64,147.67,147.49,147.58,16361.0,147.64,147.67,147.49,147.58,16361.0
2025-06-05 14:55:00,147.59,147.63,147.48,147.5,16821.0,147.59,147.63,147.48,147.5,16821.0
2025-06-05 15:00:00,147.47,147.74,147.47,147.54,58211.0,147.47,147.74,147.47,147.54,58211.0
2025-06-05 15:05:00,147.56,147.63,147.48,147.52,24232.0,147.56,147.63,147.48,147.52,24232.0
2025-06-05 15:10:00,147.5,147.52,147.21,147.24,112619.0,147.5,147.52,147.21,147.24,112619.0
2025-06-05 15:15:00,147.27,147.35,146.44,146.56,39484.0,147.27,147.35,146.44,146.56,39484.0
2025-06-05 15:20:00,146.56,146.83,146.46,146.71,31396.0,146.56,146.83,146.46,146.71,31396.0
2025-06-05 15:25:00,146.71,146.95,146.66,146.88,30553.0,146.71,146.95,146.66,146.88,30553.0
2025-06-05 15:30:00,146.87,147.01,146.73,146.85,29818.0,146.87,147.01,146.73,146.85,29818.0
2025-06-05 15:35:00,146.88,147.19,146.88,147.08,153696.0,146.88,147.19,146.88,147.08,153696.0
2025-06-05 15:40:00,147.09,147.09,146.6,146.75,33975.0,147.09,147.09,146.6,146.75,33975.0
2025-06-05 15:45:00,146.78,147.22,146.74,147.16,34119.0,146.78,147.22,146.74,147.16,34119.0
2025-06-05 15:50:00,147.05,147.24,146.92,147.02,107401.0,147.05,147.24,146.92,147.02,107401.0
2025-06-05 15:55:00,146.95,147.36,146.9,147.35,266679.0,146.95,147.36,146.9,147.35,266679.0
2025-06-06 09:30:00,148.22,151.1,147.62,150.53,46388.0,148.22,151.1,147.62,150.53,46388.0
2025-06-06 09:35:00,150.53,151.33,150.15,150.62,20239.0,150.53,151.33,150.15,150.62,20239.0
2025-06-06 09:40:00,150.44,150.96,150.23,150.81,28884.0,150.44,150.96,150.23,150.81,28884.0
2025-06-06 09:45:00,150.88,151.32,150.7,151.17,32352.0,150.88,151.32,150.7,151.17,32352.0
2025-06-06 09:50:00,151.17,151.8,151.07,151.78,16794.0,151.17,151.8,151.07,151.78,16794.0
2025-06-06 09:55:00,151.8,151.97,151.56,151.82,19572.0,151.8,151.97,151.56,151.82,19572.0
2025-06-06 10:00:00,151.78,151.99,151.66,151.9,15906.0,151.78,151.99,151.66,151.9,15906.0
2025-06-06 10:05:00,151.87,152.2,151.86,152.0,8795.0,151.87,152.2,151.86,152.0,8795.0
2025-06-06 10:10:00,152.0,152.0,151.17,151.56,20005.0,152.0,152.0,151.17,151.56,20005.0
2025-06-06 10:15:00,151.58,151.78,151.45,151.62,32315.0,151.58,151.78,151.45,151.62,32315.0
2025-06-06 10:20:00,151.64,151.66,151.37,151.49,17602.0,151.64,151.66,151.37,151.49,17602.0
2025-06-06 10:25:00,151.45,151.92,151.29,151.61,16804.0,151.45,151.92,151.29,151.61,16804.0
2025-06-06 10:30:00,151.61,151.68,151.29,151.34,18444.0,151.61,151.68,151.29,151.34,18444.0
2025-06-06 10:35:00,151.34,151.66,151.33,151.58,8451.0,151.34,151.66,151.33,151.58,8451.0
2025-06-06 10:40:00,151.68,151.95,151.68,151.73,9072.0,151.68,151.95,151.68,151.73,9072.0
2025-06-06 10:45:00,151.78,152.08,151.62,151.77,8612.0,151.78,152.08,151.62,151.77,8612.0
2025-06-06 10:50:00,151.67,151.99,151.65,151.9,10549.0,151.67,151.99,151.65,151.9,10549.0
2025-06-06 10:55:00,151.85,151.94,151.21,151.21,11782.0,151.85,151.94,151.21,151.21,11782.0
2025-06-06 11:00:00,151.43,151.64,151.4,151.57,44023.0,151.43,151.64,151.4,151.57,44023.0
2025-06-06 11:05:00,151.59,152.17,151.58,152.11,41413.0,151.59,152.17,151.58,152.11,41413.0
2025-06-06 11:10:00,152.11,152.19,151.98,152.04,8979.0,152.11,152.19,151.98,152.04,8979.0
2025-06-06 11:15:00,152.08,152.08,151.31,151.39,10431.0,152.08,152.08,151.31,151.39,10431.0
2025-06-06 11:20:00,151.31,151.58,151.17,151.58,9143.0,151.31,151.58,151.17,151.58,9143.0
2025-06-06 11:25:00,151.58,151.71,151.56,151.62,8516.0,151.58,151.71,151.56,151.62,8516.0
2025-06-06 11:30:00,151.62,151.79,151.54,151.69,8401.0,151.62,151.79,151.54,151.69,8401.0
2025-06-06 11:35:00,151.71,151.74,151.49,151.59,24937.0,151.71,151.74,151.49,151.59,24937.0
2025-06-06 11:40:00,151.59,151.6,151.37,151.46,8218.0,151.59,151.6,151.37,151.46,8218.0
2025-06-06 11:45:00,151.4,151.53,151.39,151.44,10760.0,151.4,151.53,151.39,151.44,10760.0
2025-06-06 11:50:00,151.47,151.56,151.4,151.46,20021.0,151.47,151.56,151.4,151.46,20021.0
2025-06-06 11:55:00,151.45,151.45,151.27,151.35,5534.0,151.45,151.45,151.27,151.35,5534.0
2025-06-06 12:00:00,151.37,151.57,151.37,151.47,8188.0,151.37,151.57,151.37,151.47,8188.0
2025-06-06 12:05:00,151.47,151.48,151.29,151.44,7243.0,151.47,151.48,151.29,151.44,7243.0
2025-06-06 12:10:00,151.47,151.55,151.45,151.46,7443.0,151.47,151.55,151.45,151.46,7443.0
2025-06-06 12:15:00,151.49,151.56,151.39,151.5,6292.0,151.49,151.56,151.39,151.5,6292.0
2025-06-06 12:20:00,151.58,151.6,151.46,151.53,5556.0,151.58,151.6,151.46,151.53,5556.0
2025-06-06 12:25:00,151.5,151.53,151.31,151.35,5736.0,151.5,151.53,151.31,151.35,5736.0
2025-06-06 12:30:00,151.4,151.57,151.39,151.5,10555.0,151.4,151.57,151.39,151.5,10555.0
2025-06-06 12:35:00,151.49,151.6,151.41,151.42,10092.0,151.49,151.6,151.41,151.42,10092.0
2025-06-06 12:40:00,151.42,151.48,151.17,151.29,4691.0,151.42,151.48,151.17,151.29,4691.0
2025-06-06 12:45:00,151.27,151.29,151.13,151.27,8587.0,151.27,151.29,151.13,151.27,8587.0
2025-06-06 12:50:00,151.22,151.26,151.06,151.1,9249.0,151.22,151.26,151.06,151.1,9249.0
2025-06-06 12:55:00,151.05,151.28,150.98,151.25,10952.0,151.05,151.28,150.98,151.25,10952.0
2025-06-06 13:00:00,151.3,151.47,151.19,151.43,10617.0,151.3,151.47,151.19,151.43,10617.0
2025-06-06 13:05:00,151.42,151.43,151.22,151.41,8254.0,151.42,151.43,151.22,151.41,8254.0
2025-06-06 13:10:00,151.42,151.46,151.27,151.39,9217.0,151.42,151.46,151.27,151.39,9217.0
2025-06-06 13:15:00,151.39,151.61,151.35,151.6,12847.0,151.39,151.61,151.35,151.6,12847.0
2025-06-06 13:20:00,151.59,151.74,151.55,151.73,16526.0,151.59,151.74,151.55,151.73,16526.0
2025-06-06 13:25:00,151.74,151.94,151.73,151.89,12446.0,151.74,151.94,151.73,151.89,12446.0
2025-06-06 13:30:00,151.92,151.97,151.85,151.89,17512.0,151.92,151.97,151.85,151.89,17512.0
2025-06-06 13:35:00,151.89,151.9,151.67,151.75,13840.0,151.89,151.9,151.67,151.75,13840.0
2025-06-06 13:40:00,151.7,151.79,151.56,151.68,14036.0,151.7,151.79,151.56,151.68,14036.0
2025-06-06 13:45:00,151.7,151.7,151.54,151.55,11158.0,151.7,151.7,151.54,151.55,11158.0
2025-06-06 13:50:00,151.59,151.61,151.41,151.56,8348.0,151.59,151.61,151.41,151.56,8348.0
2025-06-06 13:55:00,151.57,151.6,151.33,151.39,7989.0,151.57,151.6,151.33,151.39,7989.0
2025-06-06 14:00:00,151.37,151.5,151.26,151.26,9529.0,151.37,151.5,151.26,151.26,9529.0
2025-06-06 14:05:00,151.26,151.41,151.22,151.39,4372.0,151.26,151.41,151.22,151.39,4372.0
2025-06-06 14:10:00,151.38,151.38,151.08,151.11,22544.0,151.38,151.38,151.08,151.11,22544.0
2025-06-06 14:15:00,151.06,151.28,151.05,151.28,10239.0,151.06,151.28,151.05,151.28,10239.0
2025-06-06 14:20:00,151.26,151.31,151.18,151.22,22950.0,151.26,151.31,151.18,151.22,22950.0
2025-06-06 14:25:00,151.21,151.22,151.03,151.08,12816.0,151.21,151.22,151.03,151.08,12816.0
2025-06-06 14:30:00,151.09,151.27,151.07,151.17,11731.0,151.09,151.27,151.07,151.17,11731.0
2025-06-06 14:35:00,151.19,151.19,150.92,150.94,7319.0,151.19,151.19,150.92,150.94,7319.0
2025-06-06 14:40:00,150.92,151.08,150.92,150.98,10164.0,150.92,151.08,150.92,150.98,10164.0
2025-06-06 14:45:00,151.01,151.05,150.92,151.01,9456.0,151.01,151.05,150.92,151.01,9456.0
2025-06-06 14:50:00,151.03,151.11,150.88,151.11,14874.0,151.03,151.11,150.88,151.11,14874.0
2025-06-06 14:55:00,151.12,151.38,151.1,151.36,20563.0,151.12,151.38,151.1,151.36,20563.0
2025-06-06 15:00:00,151.35,151.51,151.33,151.49,10852.0,151.35,151.51,151.33,151.49,10852.0
2025-06-06 15:05:00,151.45,151.52,151.43,151.46,12950.0,151.45,151.52,151.43,151.46,12950.0
2025-06-06 15:10:00,151.51,151.59,151.44,151.44,16894.0,151.51,151.59,151.44,151.44,16894.0
2025-06-06 15:15:00,151.46,151.61,151.45,151.59,15626.0,151.46,151.61,151.45,151.59,15626.0
2025-06-06 15:20:00,151.56,151.62,151.39,151.39,13933.0,151.56,151.62,151.39,151.39,13933.0
2025-06-06 15:25:00,151.41,151.47,151.26,151.31,26982.0,151.41,151.47,151.26,151.31,26982.0
2025-06-06 15:30:00,151.35,151.55,151.3,151.5,33518.0,151.35,151.55,151.3,151.5,33518.0
2025-06-06 15:35:00,151.55,151.76,151.53,151.67,35320.0,151.55,151.76,151.53,151.67,35320.0
2025-06-06 15:40:00,151.64,151.88,151.51,151.6,38733.0,151.64,151.88,151.51,151.6,38733.0
2025-06-06 15:45:00,151.63,151.63,151.38,151.38,27941.0,151.63,151.63,151.38,151.38,27941.0
2025-06-06 15:50:00,151.43,151.73,151.39,151.69,41042.0,151.43,151.73,151.39,151.69,41042.0
2025-06-06 15:55:00,151.68,152.34,151.63,152.3,205939.0,151.68,152.34,151.63,152.3,205939.0
2025-06-09 09:30:00,154.26,154.37,153.06,153.19,27481.0,154.26,154.37,153.06,153.19,27481.0
2025-06-09 09:35:00,153.37,154.08,153.29,153.75,7147.0,153.37,154.08,153.29,153.75,7147.0
2025-06-09 09:40:00,153.75,153.85,152.5,152.72,11093.0,153.75,153.85,152.5,152.72,11093.0
2025-06-09 09:45:00,152.76,153.03,152.32,152.39,12684.0,152.76,153.03,152.32,152.39,12684.0
2025-06-09 09:50:00,152.29,152.57,152.19,152.24,13957.0,152.29,152.57,152.19,152.24,13957.0
2025-06-09 09:55:00,152.25,152.38,152.07,152.15,10398.0,152.25,152.38,152.07,152.15,10398.0
2025-06-09 10:00:00,152.41,152.61,151.96,152.07,24776.0,152.41,152.61,151.96,152.07,24776.0
2025-06-09 10:05:00,152.07,152.69,151.58,152.69,19744.0,152.07,152.69,151.58,152.69,19744.0
2025-06-09 10:10:00,152.72,153.21,152.68,152.81,18255.0,152.72,153.21,152.68,152.81,18255.0
2025-06-09 10:15:00,152.9,153.16,152.89,153.04,8395.0,152.9,153.16,152.89,153.04,8395.0
2025-06-09 10:20:00,152.93,153.09,152.5,152.59,12752.0,152.93,153.09,152.5,152.59,12752.0
2025-06-09 10:25:00,152.53,152.75,152.27,152.57,11636.0,152.53,152.75,152.27,152.57,11636.0
2025-06-09 10:30:00,152.61,153.07,152.47,152.94,7877.0,152.61,153.07,152.47,152.94,7877.0
2025-06-09 10:35:00,152.9,152.98,152.62,152.62,8081.0,152.9,152.98,152.62,152.62,8081.0
2025-06-09 10:40:00,152.6,152.65,152.14,152.14,6008.0,152.6,152.65,152.14,152.14,6008.0
2025-06-09 10:45:00,152.15,152.44,152.15,152.33,5112.0,152.15,152.44,152.15,152.33,5112.0
2025-06-09 10:50:00,152.33,152.5,152.24,152.49,10207.0,152.33,152.5,152.24,152.49,10207.0
2025-06-09 10:55:00,152.48,152.79,152.48,152.72,8383.0,152.48,152.79,152.48,152.72,8383.0
2025-06-09 11:00:00,152.76,153.06,152.69,153.03,9266.0,152.76,153.06,152.69,153.03,9266.0
2025-06-09 11:05:00,152.94,153.25,152.87,153.25,11599.0,152.94,153.25,152.87,153.25,11599.0
2025-06-09 11:10:00,153.29,153.41,153.18,153.34,11464.0,153.29,153.41,153.18,153.34,11464.0
2025-06-09 11:15:00,153.28,153.65,153.18,153.65,10590.0,153.28,153.65,153.18,153.65,10590.0
2025-06-09 11:20:00,153.56,153.65,153.11,153.19,8705.0,153.56,153.65,153.11,153.19,8705.0
2025-06-09 11:25:00,153.18,153.41,153.16,153.38,9476.0,153.18,153.41,153.16,153.38,9476.0
2025-06-09 11:30:00,153.36,153.43,153.18,153.39,134663.0,153.36,153.43,153.18,153.39,134663.0
2025-06-09 11:35:00,153.39,153.42,153.04,153.17,13917.0,153.39,153.42,153.04,153.17,13917.0
2025-06-09 11:40:00,153.12,153.33,153.12,153.21,6332.0,153.12,153.33,153.12,153.21,6332.0
2025-06-09 11:45:00,153.2,153.47,153.16,153.31,8660.0,153.2,153.47,153.16,153.31,8660.0
2025-06-09 11:50:00,153.31,153.31,153.01,153.11,4339.0,153.31,153.31,153.01,153.11,4339.0
2025-06-09 11:55:00,153.0,153.33,153.0,153.2,8684.0,153.0,153.33,153.0,153.2,8684.0
2025-06-09 12:00:00,153.22,153.39,153.19,153.23,14054.0,153.22,153.39,153.19,153.23,14054.0
2025-06-09 12:05:00,153.14,153.35,153.06,153.35,12524.0,153.14,153.35,153.06,153.35,12524.0
2025-06-09 12:10:00,153.3,153.38,153.23,153.23,5379.0,153.3,153.38,153.23,153.23,5379.0
2025-06-09 12:15:00,153.23,153.61,153.23,153.55,7074.0,153.23,153.61,153.23,153.55,7074.0
2025-06-09 12:20:00,153.59,153.68,153.4,153.63,7291.0,153.59,153.68,153.4,153.63,7291.0
2025-06-09 12:25:00,153.59,153.71,153.57,153.61,3855.0,153.59,153.71,153.57,153.61,3855.0
2025-06-09 12:30:00,153.61,153.67,153.38,153.39,5151.0,153.61,153.67,153.38,153.39,5151.0
2025-06-09 12:35:00,153.44,153.55,153.38,153.46,16335.0,153.44,153.55,153.38,153.46,16335.0
2025-06-09 12:40:00,153.53,153.9,153.53,153.87,10483.0,153.53,153.9,153.53,153.87,10483.0
2025-06-09 12:45:00,153.87,154.02,153.82,153.99,5373.0,153.87,154.02,153.82,153.99,5373.0
2025-06-09 12:50:00,154.0,154.24,154.0,154.16,8481.0,154.0,154.24,154.0,154.16,8481.0
2025-06-09 12:55:00,154.14,154.3,154.0,154.03,11207.0,154.14,154.3,154.0,154.03,11207.0
2025-06-09 13:00:00,154.03,154.19,153.95,153.98,12723.0,154.03,154.19,153.95,153.98,12723.0
2025-06-09 13:05:00,154.05,154.22,154.0,154.15,8613.0,154.05,154.22,154.0,154.15,8613.0
2025-06-09 13:10:00,154.13,154.36,154.04,154.25,6345.0,154.13,154.36,154.04,154.25,6345.0
2025-06-09 13:15:00,154.19,154.3,154.13,154.24,8478.0,154.19,154.3,154.13,154.24,8478.0
2025-06-09 13:20:00,154.23,154.65,154.23,154.64,5934.0,154.23,154.65,154.23,154.64,5934.0
2025-06-09 13:25:00,154.68,154.83,154.56,154.59,6748.0,154.68,154.83,154.56,154.59,6748.0
2025-06-09 13:30:00,154.51,154.79,154.51,154.64,9777.0,154.51,154.79,154.51,154.64,9777.0
2025-06-09 13:35:00,154.69,154.73,154.52,154.56,8408.0,154.69,154.73,154.52,154.56,8408.0
2025-06-09 13:40:00,154.49,154.67,154.49,154.59,5522.0,154.49,154.67,154.49,154.59,5522.0
2025-06-09 13:45:00,154.59,154.66,154.39,154.51,10933.0,154.59,154.66,154.39,154.51,10933.0
2025-06-09 13:50:00,154.52,154.72,154.44,154.71,11074.0,154.52,154.72,154.44,154.71,11074.0
2025-06-09 13:55:00,154.73,154.8,154.58,154.59,9736.0,154.73,154.8,154.58,154.59,9736.0
2025-06-09 14:00:00,154.59,154.59,154.24,154.3,4424.0,154.59,154.59,154.24,154.3,4424.0
2025-06-09 14:05:00,154.24,154.4,154.23,154.38,9582.0,154.24,154.4,154.23,154.38,9582.0
2025-06-09 14:10:00,154.38,154.63,154.37,154.59,13870.0,154.38,154.63,154.37,154.59,13870.0
2025-06-09 14:15:00,154.65,154.73,154.5,154.5,46547.0,154.65,154.73,154.5,154.5,46547.0
2025-06-09 14:20:00,154.52,154.61,154.45,154.53,14767.0,154.52,154.61,154.45,154.53,14767.0
2025-06-09 14:25:00,154.54,154.59,154.42,154.52,22197.0,154.54,154.59,154.42,154.52,22197.0
2025-06-09 14:30:00,154.49,154.77,154.49,154.69,11997.0,154.49,154.77,154.49,154.69,11997.0
2025-06-09 14:35:00,154.68,154.68,154.52,154.6,7222.0,154.68,154.68,154.52,154.6,7222.0
2025-06-09 14:40:00,154.58,154.65,154.44,154.56,14559.0,154.58,154.65,154.44,154.56,14559.0
2025-06-09 14:45:00,154.56,154.61,154.5,154.52,9477.0,154.56,154.61,154.5,154.52,9477.0
2025-06-09 14:50:00,154.5,154.75,154.5,154.68,12609.0,154.5,154.75,154.5,154.68,12609.0
2025-06-09 14:55:00,154.68,154.68,154.51,154.59,16447.0,154.68,154.68,154.51,154.59,16447.0
2025-06-09 15:00:00,154.59,154.61,154.4,154.52,13692.0,154.59,154.61,154.4,154.52,13692.0
2025-06-09 15:05:00,154.51,154.55,154.32,154.32,12544.0,154.51,154.55,154.32,154.32,12544.0
2025-06-09 15:10:00,154.34,154.35,154.09,154.09,16671.0,154.34,154.35,154.09,154.09,16671.0
2025-06-09 15:15:00,154.14,154.2,154.02,154.06,18312.0,154.14,154.2,154.02,154.06,18312.0
2025-06-09 15:20:00,154.05,154.06,153.91,153.99,23804.0,154.05,154.06,153.91,153.99,23804.0
2025-06-09 15:25:00,154.0,154.01,153.85,153.87,29278.0,154.0,154.01,153.85,153.87,29278.0
2025-06-09 15:30:00,153.87,153.92,153.7,153.87,38992.0,153.87,153.92,153.7,153.87,38992.0
2025-06-09 15:35:00,153.87,154.0,153.78,153.79,26379.0,153.87,154.0,153.78,153.79,26379.0
2025-06-09 15:40:00,153.8,153.9,153.74,153.77,59580.0,153.8,153.9,153.74,153.77,59580.0
2025-06-09 15:45:00,153.76,153.96,153.74,153.85,22714.0,153.76,153.96,153.74,153.85,22714.0
2025-06-09 15:50:00,153.87,154.34,153.82,154.04,55262.0,153.87,154.34,153.82,154.04,55262.0
2025-06-09 15:55:00,154.1,154.37,154.05,154.09,252592.0,154.1,154.37,154.05,154.09,252592.0
2025-06-10 09:30:00,154.5,157.72,154.5,157.49,33328.0,154.5,157.72,154.5,157.49,33328.0
2025-06-10 09:35:00,157.35,157.35,155.27,155.39,17037.0,157.35,157.35,155.27,155.39,17037.0
2025-06-10 09:40:00,155.22,155.35,154.3,154.47,29092.0,155.22,155.35,154.3,154.47,29092.0
2025-06-10 09:45:00,154.4,155.73,153.93,155.59,16935.0,154.4,155.73,153.93,155.59,16935.0
2025-06-10 09:50:00,155.51,156.31,155.49,156.31,10957.0,155.51,156.31,155.49,156.31,10957.0
2025-06-10 09:55:00,156.32,156.78,156.17,156.76,22845.0,156.32,156.78,156.17,156.76,22845.0
2025-06-10 10:00:00,156.72,157.37,156.5,157.0,34702.0,156.72,157.37,156.5,157.0,34702.0
2025-06-10 10:05:00,157.0,157.91,157.0,157.38,20754.0,157.0,157.91,157.0,157.38,20754.0
2025-06-10 10:10:00,157.5,158.88,157.5,158.84,51260.0,157.5,158.88,157.5,158.84,51260.0
2025-06-10 10:15:00,158.86,158.92,158.25,158.28,27928.0,158.86,158.92,158.25,158.28,27928.0
2025-06-10 10:20:00,158.28,158.7,157.99,158.7,19472.0,158.28,158.7,157.99,158.7,19472.0
2025-06-10 10:25:00,158.59,159.26,158.46,159.17,19553.0,158.59,159.26,158.46,159.17,19553.0
2025-06-10 10:30:00,159.27,159.32,158.63,158.98,17176.0,159.27,159.32,158.63,158.98,17176.0
2025-06-10 10:35:00,159.02,159.26,158.72,159.25,8648.0,159.02,159.26,158.72,159.25,8648.0
2025-06-10 10:40:00,159.26,159.29,158.89,159.25,14098.0,159.26,159.29,158.89,159.25,14098.0
2025-06-10 10:45:00,159.25,160.0,159.24,159.78,13724.0,159.25,160.0,159.24,159.78,13724.0
2025-06-10 10:50:00,159.74,160.5,159.62,160.06,11887.0,159.74,160.5,159.62,160.06,11887.0
2025-06-10 10:55:00,160.3,160.33,159.9,160.15,29027.0,160.3,160.33,159.9,160.15,29027.0
2025-06-10 11:00:00,160.24,160.63,160.14,160.46,23597.0,160.24,160.63,160.14,160.46,23597.0
2025-06-10 11:05:00,160.5,160.62,159.49,159.63,31292.0,160.5,160.62,159.49,159.63,31292.0
2025-06-10 11:10:00,159.53,159.62,159.4,159.4,6858.0,159.53,159.62,159.4,159.4,6858.0
2025-06-10 11:15:00,159.47,159.56,159.17,159.33,42502.0,159.47,159.56,159.17,159.33,42502.0
2025-06-10 11:20:00,159.33,159.58,158.9,159.55,17673.0,159.33,159.58,158.9,159.55,17673.0
2025-06-10 11:25:00,159.54,160.08,159.53,159.97,8258.0,159.54,160.08,159.53,159.97,8258.0
2025-06-10 11:30:00,159.94,160.03,159.42,159.83,15315.0,159.94,160.03,159.42,159.83,15315.0
2025-06-10 11:35:00,159.85,160.13,159.67,159.67,15749.0,159.85,160.13,159.67,159.67,15749.0
2025-06-10 11:40:00,159.67,159.79,159.32,159.79,9465.0,159.67,159.79,159.32,159.79,9465.0
2025-06-10 11:45:00,159.8,159.8,159.53,159.54,19385.0,159.8,159.8,159.53,159.54,19385.0
2025-06-10 11:50:00,159.54,159.54,159.2,159.3,11310.0,159.54,159.54,159.2,159.3,11310.0
2025-06-10 11:55:00,159.3,159.53,159.26,159.34,8552.0,159.3,159.53,159.26,159.34,8552.0
2025-06-10 12:00:00,159.34,159.76,159.15,159.15,10347.0,159.34,159.76,159.15,159.15,10347.0
2025-06-10 12:05:00,159.03,159.29,158.99,159.2,6155.0,159.03,159.29,158.99,159.2,6155.0
2025-06-10 12:10:00,159.27,159.43,159.21,159.43,6220.0,159.27,159.43,159.21,159.43,6220.0
2025-06-10 12:15:00,159.39,159.44,159.03,159.13,10248.0,159.39,159.44,159.03,159.13,10248.0
2025-06-10 12:20:00,159.11,159.62,158.93,159.57,8748.0,159.11,159.62,158.93,159.57,8748.0
2025-06-10 12:25:00,159.55,159.59,159.45,159.57,7853.0,159.55,159.59,159.45,159.57,7853.0
2025-06-10 12:30:00,159.62,159.79,159.58,159.74,10771.0,159.62,159.79,159.58,159.74,10771.0
2025-06-10 12:35:00,159.7,160.0,159.69,159.95,16409.0,159.7,160.0,159.69,159.95,16409.0
2025-06-10 12:40:00,159.95,159.95,159.63,159.68,11819.0,159.95,159.95,159.63,159.68,11819.0
2025-06-10 12:45:00,159.76,160.11,159.71,160.09,12949.0,159.76,160.11,159.71,160.09,12949.0
2025-06-10 12:50:00,160.16,160.22,159.96,160.08,14411.0,160.16,160.22,159.96,160.08,14411.0
2025-06-10 12:55:00,160.15,160.29,160.05,160.16,17312.0,160.15,160.29,160.05,160.16,17312.0
2025-06-10 13:00:00,160.17,160.19,159.79,159.8,19576.0,160.17,160.19,159.79,159.8,19576.0
2025-06-10 13:05:00,159.78,159.94,159.62,159.63,12222.0,159.78,159.94,159.62,159.63,12222.0
2025-06-10 13:10:00,159.72,160.18,159.72,160.14,8393.0,159.72,160.18,159.72,160.14,8393.0
2025-06-10 13:15:00,160.17,160.3,160.0,160.0,8100.0,160.17,160.3,160.0,160.0,8100.0
2025-06-10 13:20:00,160.07,160.1,159.86,160.06,5214.0,160.07,160.1,159.86,160.06,5214.0
2025-06-10 13:25:00,160.1,160.2,160.01,160.18,10428.0,160.1,160.2,160.01,160.18,10428.0
2025-06-10 13:30:00,160.13,160.21,160.04,160.18,5313.0,160.13,160.21,160.04,160.18,5313.0
2025-06-10 13:35:00,160.15,160.19,159.94,160.01,10967.0,160.15,160.19,159.94,160.01,10967.0
2025-06-10 13:40:00,160.0,160.01,159.78,159.91,5982.0,160.0,160.01,159.78,159.91,5982.0
2025-06-10 13:45:00,159.92,160.11,159.89,160.09,8460.0,159.92,160.11,159.89,160.09,8460.0
2025-06-10 13:50:00,160.11,160.11,159.85,159.89,8186.0,160.11,160.11,159.85,159.89,8186.0
2025-06-10 13:55:00,159.86,159.93,159.76,159.78,5500.0,159.86,159.93,159.76,159.78,5500.0
2025-06-10 14:00:00,159.87,159.87,159.34,159.35,11853.0,159.87,159.87,159.34,159.35,11853.0
2025-06-10 14:05:00,159.33,159.38,159.08,159.08,16073.0,159.33,159.38,159.08,159.08,16073.0
2025-06-10 14:10:00,159.11,159.37,159.07,159.29,8882.0,159.11,159.37,159.07,159.29,8882.0
2025-06-10 14:15:00,159.28,159.37,159.12,159.16,11711.0,159.28,159.37,159.12,159.16,11711.0
2025-06-10 14:20:00,159.16,159.23,159.01,159.2,10872.0,159.16,159.23,159.01,159.2,10872.0
2025-06-10 14:25:00,159.19,159.29,159.07,159.14,14863.0,159.19,159.29,159.07,159.14,14863.0
2025-06-10 14:30:00,159.13,159.19,158.96,159.13,10464.0,159.13,159.19,158.96,159.13,10464.0
2025-06-10 14:35:00,159.14,159.2,158.99,159.14,12714.0,159.14,159.2,158.99,159.14,12714.0
2025-06-10 14:40:00,159.13,159.17,158.97,159.07,14150.0,159.13,159.17,158.97,159.07,14150.0
2025-06-10 14:45:00,159.1,159.16,159.07,159.12,13198.0,159.1,159.16,159.07,159.12,13198.0
2025-06-10 14:50:00,159.12,159.44,159.12,159.34,14770.0,159.12,159.44,159.12,159.34,14770.0
2025-06-10 14:55:00,159.31,159.61,159.19,159.53,18333.0,159.31,159.61,159.19,159.53,18333.0
2025-06-10 15:00:00,159.53,159.64,159.43,159.58,14624.0,159.53,159.64,159.43,159.58,14624.0
2025-06-10 15:05:00,159.58,159.65,159.39,159.59,24282.0,159.58,159.65,159.39,159.59,24282.0
2025-06-10 15:10:00,159.52,159.64,159.28,159.31,30155.0,159.52,159.64,159.28,159.31,30155.0
2025-06-10 15:15:00,159.35,159.49,159.29,159.34,17903.0,159.35,159.49,159.29,159.34,17903.0
2025-06-10 15:20:00,159.37,159.6,159.23,159.58,22963.0,159.37,159.6,159.23,159.58,22963.0
2025-06-10 15:25:00,159.55,159.62,159.31,159.33,19423.0,159.55,159.62,159.31,159.33,19423.0
2025-06-10 15:30:00,159.33,159.33,158.96,159.23,29015.0,159.33,159.33,158.96,159.23,29015.0
2025-06-10 15:35:00,159.23,159.39,159.14,159.19,34563.0,159.23,159.39,159.14,159.19,34563.0
2025-06-10 15:40:00,159.19,159.23,159.04,159.14,37538.0,159.19,159.23,159.04,159.14,37538.0
2025-06-10 15:45:00,159.14,159.55,159.14,159.38,21734.0,159.14,159.55,159.14,159.38,21734.0
2025-06-10 15:50:00,159.42,159.85,159.32,159.85,47292.0,159.42,159.85,159.32,159.85,47292.0
2025-06-10 15:55:00,159.82,160.02,159.58,159.76,237307.0,159.82,160.02,159.58,159.76,237307.0
2025-06-11 09:30:00,160.05,163.75,160.05,163.66,31708.0,160.05,163.75,160.05,163.66,31708.0
2025-06-11 09:35:00,163.74,163.79,161.88,161.88,36945.0,163.74,163.79,161.88,161.88,36945.0
2025-06-11 09:40:00,161.73,161.88,160.93,161.51,34946.0,161.73,161.88,160.93,161.51,34946.0
2025-06-11 09:45:00,161.44,161.44,160.37,160.53,23231.0,161.44,161.44,160.37,160.53,23231.0
2025-06-11 09:50:00,160.53,160.54,159.71,159.75,29443.0,160.53,160.54,159.71,159.75,29443.0
2025-06-11 09:55:00,159.62,160.08,159.51,160.08,19031.0,159.62,160.08,159.51,160.08,19031.0
2025-06-11 10:00:00,160.15,160.28,159.23,159.32,19307.0,160.15,160.28,159.23,159.32,19307.0
2025-06-11 10:05:00,159.32,159.58,159.2,159.44,19854.0,159.32,159.58,159.2,159.44,19854.0
2025-06-11 10:10:00,159.51,160.01,159.46,159.89,18480.0,159.51,160.01,159.46,159.89,18480.0
2025-06-11 10:15:00,159.98,160.38,159.79,160.3,14053.0,159.98,160.38,159.79,160.3,14053.0
2025-06-11 10:20:00,160.3,160.87,160.3,160.87,13139.0,160.3,160.87,160.3,160.87,13139.0
2025-06-11 10:25:00,160.72,160.72,159.81,160.07,8007.0,160.72,160.72,159.81,160.07,8007.0
2025-06-11 10:30:00,160.06,160.07,159.84,160.0,19074.0,160.06,160.07,159.84,160.0,19074.0
2025-06-11 10:35:00,160.0,160.29,159.9,160.27,16524.0,160.0,160.29,159.9,160.27,16524.0
2025-06-11 10:40:00,160.33,160.48,159.88,160.09,8850.0,160.33,160.48,159.88,160.09,8850.0
2025-06-11 10:45:00,160.08,160.47,160.07,160.36,4695.0,160.08,160.47,160.07,160.36,4695.0
2025-06-11 10:50:00,160.38,160.43,160.1,160.22,7102.0,160.38,160.43,160.1,160.22,7102.0
2025-06-11 10:55:00,160.21,160.28,160.01,160.11,3006.0,160.21,160.28,160.01,160.11,3006.0
2025-06-11 11:00:00,160.12,160.19,159.87,160.06,14352.0,160.12,160.19,159.87,160.06,14352.0
2025-06-11 11:05:00,160.1,160.18,159.8,159.97,11253.0,160.1,160.18,159.8,159.97,11253.0
2025-06-11 11:10:00,159.89,160.02,159.68,159.68,37867.0,159.89,160.02,159.68,159.68,37867.0
2025-06-11 11:15:00,159.61,159.7,159.54,159.61,14516.0,159.61,159.7,159.54,159.61,14516.0
2025-06-11 11:20:00,159.57,159.69,159.45,159.59,9472.0,159.57,159.69,159.45,159.59,9472.0
2025-06-11 11:25:00,159.59,159.6,159.34,159.42,7131.0,159.59,159.6,159.34,159.42,7131.0
2025-06-11 11:30:00,159.42,159.7,159.32,159.56,7159.0,159.42,159.7,159.32,159.56,7159.0
2025-06-11 11:35:00,159.49,159.67,159.44,159.44,6859.0,159.49,159.67,159.44,159.44,6859.0
2025-06-11 11:40:00,159.5,159.6,159.44,159.54,5750.0,159.5,159.6,159.44,159.54,5750.0
2025-06-11 11:45:00,159.6,159.62,159.4,159.51,18002.0,159.6,159.62,159.4,159.51,18002.0
2025-06-11 11:50:00,159.49,159.78,159.44,159.76,22194.0,159.49,159.78,159.44,159.76,22194.0
2025-06-11 11:55:00,159.71,159.83,159.52,159.71,5062.0,159.71,159.83,159.52,159.71,5062.0
2025-06-11 12:00:00,159.73,159.73,159.25,159.33,13847.0,159.73,159.73,159.25,159.33,13847.0
2025-06-11 12:05:00,159.36,159.45,158.91,159.01,4499.0,159.36,159.45,158.91,159.01,4499.0
2025-06-11 12:10:00,159.01,159.31,158.91,159.31,6566.0,159.01,159.31,158.91,159.31,6566.0
2025-06-11 12:15:00,159.15,159.21,158.98,159.08,5389.0,159.15,159.21,158.98,159.08,5389.0
2025-06-11 12:20:00,159.05,159.05,158.96,159.01,3384.0,159.05,159.05,158.96,159.01,3384.0
2025-06-11 12:25:00,159.05,159.26,159.05,159.16,7151.0,159.05,159.26,159.05,159.16,7151.0
2025-06-11 12:30:00,159.16,159.51,159.16,159.46,12005.0,159.16,159.51,159.16,159.46,12005.0
2025-06-11 12:35:00,159.46,159.53,159.21,159.34,24752.0,159.46,159.53,159.21,159.34,24752.0
2025-06-11 12:40:00,159.27,159.55,159.21,159.5,20511.0,159.27,159.55,159.21,159.5,20511.0
2025-06-11 12:45:00,159.5,159.79,159.47,159.73,11498.0,159.5,159.79,159.47,159.73,11498.0
2025-06-11 12:50:00,159.69,159.71,159.46,159.55,7514.0,159.69,159.71,159.46,159.55,7514.0
2025-06-11 12:55:00,159.53,159.62,159.46,159.51,3163.0,159.53,159.62,159.46,159.51,3163.0
2025-06-11 13:00:00,159.52,159.66,159.51,159.58,5033.0,159.52,159.66,159.51,159.58,5033.0
2025-06-11 13:05:00,159.51,159.67,159.46,159.67,7520.0,159.51,159.67,159.46,159.67,7520.0
2025-06-11 13:10:00,159.66,159.7,159.49,159.49,4013.0,159.66,159.7,159.49,159.49,4013.0
2025-06-11 13:15:00,159.5,159.64,159.49,159.6,5143.0,159.5,159.64,159.49,159.6,5143.0
2025-06-11 13:20:00,159.56,159.7,159.54,159.63,6142.0,159.56,159.7,159.54,159.63,6142.0
2025-06-11 13:25:00,159.65,159.81,159.61,159.63,6488.0,159.65,159.81,159.61,159.63,6488.0
2025-06-11 13:30:00,159.63,159.76,159.4,159.48,15949.0,159.63,159.76,159.4,159.48,15949.0
2025-06-11 13:35:00,159.41,159.61,159.39,159.59,12737.0,159.41,159.61,159.39,159.59,12737.0
2025-06-11 13:40:00,159.55,159.56,159.28,159.36,20605.0,159.55,159.56,159.28,159.36,20605.0
2025-06-11 13:45:00,159.33,159.48,159.22,159.45,25999.0,159.33,159.48,159.22,159.45,25999.0
2025-06-11 13:50:00,159.41,159.51,159.18,159.18,14141.0,159.41,159.51,159.18,159.18,14141.0
2025-06-11 13:55:00,159.15,159.16,158.95,159.04,3891.0,159.15,159.16,158.95,159.04,3891.0
2025-06-11 14:00:00,159.01,159.19,158.38,158.53,29737.0,159.01,159.19,158.38,158.53,29737.0
2025-06-11 14:05:00,158.47,158.78,158.38,158.69,9468.0,158.47,158.78,158.38,158.69,9468.0
2025-06-11 14:10:00,158.67,158.85,158.39,158.45,42428.0,158.67,158.85,158.39,158.45,42428.0
2025-06-11 14:15:00,158.47,158.47,158.05,158.35,33020.0,158.47,158.47,158.05,158.35,33020.0
2025-06-11 14:20:00,158.36,158.51,158.33,158.39,15806.0,158.36,158.51,158.33,158.39,15806.0
2025-06-11 14:25:00,158.4,158.51,158.34,158.43,23020.0,158.4,158.51,158.34,158.43,23020.0
2025-06-11 14:30:00,158.43,158.65,158.13,158.58,24596.0,158.43,158.65,158.13,158.58,24596.0
2025-06-11 14:35:00,158.57,158.79,158.43,158.67,13261.0,158.57,158.79,158.43,158.67,13261.0
2025-06-11 14:40:00,158.56,158.73,158.45,158.68,7733.0,158.56,158.73,158.45,158.68,7733.0
2025-06-11 14:45:00,158.68,158.8,158.58,158.75,6494.0,158.68,158.8,158.58,158.75,6494.0
2025-06-11 14:50:00,158.75,158.79,158.53,158.55,17179.0,158.75,158.79,158.53,158.55,17179.0
2025-06-11 14:55:00,158.53,158.55,158.38,158.51,8757.0,158.53,158.55,158.38,158.51,8757.0
2025-06-11 15:00:00,158.51,158.7,158.21,158.21,21649.0,158.51,158.7,158.21,158.21,21649.0
2025-06-11 15:05:00,158.26,158.4,158.1,158.33,9379.0,158.26,158.4,158.1,158.33,9379.0
2025-06-11 15:10:00,158.34,158.46,158.2,158.26,12787.0,158.34,158.46,158.2,158.26,12787.0
2025-06-11 15:15:00,158.28,158.37,158.11,158.14,13097.0,158.28,158.37,158.11,158.14,13097.0
2025-06-11 15:20:00,158.2,158.55,158.1,158.53,8042.0,158.2,158.55,158.1,158.53,8042.0
2025-06-11 15:25:00,158.53,158.68,158.41,158.43,14769.0,158.53,158.68,158.41,158.43,14769.0
2025-06-11 15:30:00,158.36,158.5,158.14,158.19,12849.0,158.36,158.5,158.14,158.19,12849.0
2025-06-11 15:35:00,158.24,158.5,158.13,158.5,15717.0,158.24,158.5,158.13,158.5,15717.0
2025-06-11 15:40:00,158.49,158.62,158.36,158.57,17710.0,158.49,158.62,158.36,158.57,17710.0
2025-06-11 15:45:00,158.59,158.72,158.31,158.65,36551.0,158.59,158.72,158.31,158.65,36551.0
2025-06-11 15:50:00,158.71,159.05,158.65,158.78,87900.0,158.71,159.05,158.65,158.78,87900.0
2025-06-11 15:55:00,158.78,159.1,158.66,158.87,291106.0,158.78,159.1,158.66,158.87,291106.0
2025-06-12 09:30:00,158.0,158.2,157.26,157.47,22780.0,158.0,158.2,157.26,157.47,22780.0
2025-06-12 09:35:00,157.59,158.76,157.57,158.76,5687.0,157.59,158.76,157.57,158.76,5687.0
2025-06-12 09:40:00,158.88,158.99,158.78,158.93,4036.0,158.88,158.99,158.78,158.93,4036.0
2025-06-12 09:45:00,158.93,158.93,158.26,158.34,6300.0,158.93,158.93,158.26,158.34,6300.0
2025-06-12 09:50:00,158.61,158.82,158.33,158.44,19614.0,158.61,158.82,158.33,158.44,19614.0
2025-06-12 09:55:00,158.57,158.82,158.42,158.72,4300.0,158.57,158.82,158.42,158.72,4300.0
2025-06-12 10:00:00,158.53,158.58,158.01,158.25,22195.0,158.53,158.58,158.01,158.25,22195.0
2025-06-12 10:05:00,158.34,158.86,158.03,158.19,11356.0,158.34,158.86,158.03,158.19,11356.0
2025-06-12 10:10:00,158.19,158.55,158.09,158.47,4498.0,158.19,158.55,158.09,158.47,4498.0
2025-06-12 10:15:00,158.5,159.21,158.49,158.93,6639.0,158.5,159.21,158.49,158.93,6639.0
2025-06-12 10:20:00,158.97,159.0,158.63,158.81,5626.0,158.97,159.0,158.63,158.81,5626.0
2025-06-12 10:25:00,158.88,159.76,158.81,159.66,8669.0,158.88,159.76,158.81,159.66,8669.0
2025-06-12 10:30:00,159.74,159.81,159.56,159.68,2562.0,159.74,159.81,159.56,159.68,2562.0
2025-06-12 10:35:00,159.68,159.85,159.58,159.72,7122.0,159.68,159.85,159.58,159.72,7122.0
2025-06-12 10:40:00,159.58,159.75,159.45,159.75,9007.0,159.58,159.75,159.45,159.75,9007.0
2025-06-12 10:45:00,159.81,160.21,159.75,160.04,5485.0,159.81,160.21,159.75,160.04,5485.0
2025-06-12 10:50:00,160.04,160.04,159.65,159.81,4053.0,160.04,160.04,159.65,159.81,4053.0
2025-06-12 10:55:00,159.95,160.02,159.8,159.8,7574.0,159.95,160.02,159.8,159.8,7574.0
2025-06-12 11:00:00,159.84,160.16,159.71,160.16,4418.0,159.84,160.16,159.71,160.16,4418.0
2025-06-12 11:05:00,160.06,160.23,159.75,159.79,5734.0,160.06,160.23,159.75,159.79,5734.0
2025-06-12 11:10:00,159.75,159.87,159.6,159.87,4775.0,159.75,159.87,159.6,159.87,4775.0
2025-06-12 11:15:00,159.8,159.8,159.37,159.4,6276.0,159.8,159.8,159.37,159.4,6276.0
2025-06-12 11:20:00,159.4,159.45,158.96,159.23,11212.0,159.4,159.45,158.96,159.23,11212.0
2025-06-12 11:25:00,159.23,159.4,159.16,159.32,4713.0,159.23,159.4,159.16,159.32,4713.0
2025-06-12 11:30:00,159.38,159.45,159.19,159.3,6232.0,159.38,159.45,159.19,159.3,6232.0
2025-06-12 11:35:00,159.34,159.49,158.96,159.06,6571.0,159.34,159.49,158.96,159.06,6571.0
2025-06-12 11:40:00,159.03,159.15,158.75,158.93,5762.0,159.03,159.15,158.75,158.93,5762.0
2025-06-12 11:45:00,158.83,158.94,158.79,158.89,3250.0,158.83,158.94,158.79,158.89,3250.0
2025-06-12 11:50:00,158.88,158.88,158.62,158.65,3506.0,158.88,158.88,158.62,158.65,3506.0
2025-06-12 11:55:00,158.65,158.86,158.64,158.84,4081.0,158.65,158.86,158.64,158.84,4081.0
2025-06-12 12:00:00,158.9,159.24,158.9,159.02,5928.0,158.9,159.24,158.9,159.02,5928.0
2025-06-12 12:05:00,159.05,159.29,158.99,159.21,4153.0,159.05,159.29,158.99,159.21,4153.0
2025-06-12 12:10:00,159.31,159.36,159.18,159.21,3440.0,159.31,159.36,159.18,159.21,3440.0
2025-06-12 12:15:00,159.21,159.22,159.0,159.16,5254.0,159.21,159.22,159.0,159.16,5254.0
2025-06-12 12:20:00,159.19,159.19,158.84,158.84,3284.0,159.19,159.19,158.84,158.84,3284.0
2025-06-12 12:25:00,158.9,159.21,158.78,159.21,4849.0,158.9,159.21,158.78,159.21,4849.0
2025-06-12 12:30:00,159.11,159.12,158.92,159.1,4003.0,159.11,159.12,158.92,159.1,4003.0
2025-06-12 12:35:00,159.23,159.42,158.77,159.29,14198.0,159.23,159.42,158.77,159.29,14198.0
2025-06-12 12:40:00,159.19,159.24,158.92,159.13,7764.0,159.19,159.24,158.92,159.13,7764.0
2025-06-12 12:45:00,159.27,159.4,159.21,159.37,9283.0,159.27,159.4,159.21,159.37,9283.0
2025-06-12 12:50:00,159.37,159.37,159.12,159.3,3819.0,159.37,159.37,159.12,159.3,3819.0
2025-06-12 12:55:00,159.29,159.41,159.2,159.25,9304.0,159.29,159.41,159.2,159.25,9304.0
2025-06-12 13:00:00,159.26,159.69,159.26,159.4,8871.0,159.26,159.69,159.26,159.4,8871.0
2025-06-12 13:05:00,159.47,159.55,159.29,159.44,6408.0,159.47,159.55,159.29,159.44,6408.0
2025-06-12 13:10:00,159.44,159.58,159.41,159.49,7308.0,159.44,159.58,159.41,159.49,7308.0
2025-06-12 13:15:00,159.4,159.56,159.34,159.47,6890.0,159.4,159.56,159.34,159.47,6890.0
2025-06-12 13:20:00,159.48,159.52,159.43,159.45,2109.0,159.48,159.52,159.43,159.45,2109.0
2025-06-12 13:25:00,159.52,159.52,159.25,159.27,4473.0,159.52,159.52,159.25,159.27,4473.0
2025-06-12 13:30:00,159.26,159.47,159.26,159.42,4978.0,159.26,159.47,159.26,159.42,4978.0
2025-06-12 13:35:00,159.41,159.62,159.32,159.46,9913.0,159.41,159.62,159.32,159.46,9913.0
2025-06-12 13:40:00,159.46,159.54,159.4,159.43,5653.0,159.46,159.54,159.4,159.43,5653.0
2025-06-12 13:45:00,159.44,159.52,159.43,159.5,4152.0,159.44,159.52,159.43,159.5,4152.0
2025-06-12 13:50:00,159.5,159.66,159.49,159.59,21168.0,159.5,159.66,159.49,159.59,21168.0
2025-06-12 13:55:00,159.59,159.71,159.54,159.71,12220.0,159.59,159.71,159.54,159.71,12220.0
2025-06-12 14:00:00,159.71,159.78,159.38,159.39,31726.0,159.71,159.78,159.38,159.39,31726.0
2025-06-12 14:05:00,159.43,159.63,159.41,159.5,3172.0,159.43,159.63,159.41,159.5,3172.0
2025-06-12 14:10:00,159.49,159.57,159.42,159.42,17082.0,159.49,159.57,159.42,159.42,17082.0
2025-06-12 14:15:00,159.51,159.56,159.43,159.44,9268.0,159.51,159.56,159.43,159.44,9268.0
2025-06-12 14:20:00,159.45,159.49,159.09,159.09,9064.0,159.45,159.49,159.09,159.09,9064.0
2025-06-12 14:25:00,159.13,159.15,158.96,159.03,14725.0,159.13,159.15,158.96,159.03,14725.0
2025-06-12 14:30:00,159.03,159.35,158.98,159.3,10778.0,159.03,159.35,158.98,159.3,10778.0
2025-06-12 14:35:00,159.36,159.46,159.25,159.36,3595.0,159.36,159.46,159.25,159.36,3595.0
2025-06-12 14:40:00,159.34,159.39,159.29,159.34,3471.0,159.34,159.39,159.29,159.34,3471.0
2025-06-12 14:45:00,159.34,159.41,159.22,159.39,4260.0,159.34,159.41,159.22,159.39,4260.0
2025-06-12 14:50:00,159.37,159.45,159.29,159.29,5989.0,159.37,159.45,159.29,159.29,5989.0
2025-06-12 14:55:00,159.28,159.47,159.28,159.39,4289.0,159.28,159.47,159.28,159.39,4289.0
2025-06-12 15:00:00,159.39,159.39,159.24,159.34,10979.0,159.39,159.39,159.24,159.34,10979.0
2025-06-12 15:05:00,159.37,159.55,159.29,159.54,24618.0,159.37,159.55,159.29,159.54,24618.0
2025-06-12 15:10:00,159.55,159.55,159.33,159.44,13975.0,159.55,159.55,159.33,159.44,13975.0
2025-06-12 15:15:00,159.45,159.45,159.21,159.24,9856.0,159.45,159.45,159.21,159.24,9856.0
2025-06-12 15:20:00,159.24,159.31,159.1,159.1,6449.0,159.24,159.31,159.1,159.1,6449.0
2025-06-12 15:25:00,159.1,159.26,158.99,159.2,19063.0,159.1,159.26,158.99,159.2,19063.0
2025-06-12 15:30:00,159.22,159.22,159.1,159.17,11043.0,159.22,159.22,159.1,159.17,11043.0
2025-06-12 15:35:00,159.14,159.22,159.12,159.22,17398.0,159.14,159.22,159.12,159.22,17398.0
2025-06-12 15:40:00,159.2,159.2,158.95,158.95,57897.0,159.2,159.2,158.95,158.95,57897.0
2025-06-12 15:45:00,158.91,158.91,158.73,158.75,19339.0,158.91,158.91,158.73,158.75,19339.0
2025-06-12 15:50:00,158.75,158.99,158.71,158.74,88547.0,158.75,158.99,158.71,158.74,88547.0
2025-06-12 15:55:00,158.73,159.16,158.67,159.1,129448.0,158.73,159.16,158.67,159.1,129448.0
2025-06-13 09:30:00,156.06,158.51,156.06,158.5,14554.0,156.06,158.51,156.06,158.5,14554.0
2025-06-13 09:35:00,158.58,158.58,157.49,157.71,6642.0,158.58,158.58,157.49,157.71,6642.0
2025-06-13 09:40:00,157.69,157.95,157.51,157.73,6104.0,157.69,157.95,157.51,157.73,6104.0
2025-06-13 09:45:00,157.59,157.72,157.46,157.46,4165.0,157.59,157.72,157.46,157.46,4165.0
2025-06-13 09:50:00,157.47,157.81,157.37,157.6,7732.0,157.47,157.81,157.37,157.6,7732.0
2025-06-13 09:55:00,157.43,157.63,157.07,157.08,4725.0,157.43,157.63,157.07,157.08,4725.0
2025-06-13 10:00:00,157.33,157.43,157.13,157.4,8054.0,157.33,157.43,157.13,157.4,8054.0
2025-06-13 10:05:00,157.58,158.16,157.4,157.66,7967.0,157.58,158.16,157.4,157.66,7967.0
2025-06-13 10:10:00,157.75,158.35,157.64,158.05,18504.0,157.75,158.35,157.64,158.05,18504.0
2025-06-13 10:15:00,158.02,158.07,157.65,157.89,6136.0,158.02,158.07,157.65,157.89,6136.0
2025-06-13 10:20:00,157.72,158.29,157.72,158.29,1814.0,157.72,158.29,157.72,158.29,1814.0
2025-06-13 10:25:00,158.3,158.3,157.77,157.77,6505.0,158.3,158.3,157.77,157.77,6505.0
2025-06-13 10:30:00,157.89,158.31,157.85,158.16,7617.0,157.89,158.31,157.85,158.16,7617.0
2025-06-13 10:35:00,158.16,158.16,157.94,158.1,7717.0,158.16,158.16,157.94,158.1,7717.0
2025-06-13 10:40:00,158.19,158.34,157.86,157.9,2775.0,158.19,158.34,157.86,157.9,2775.0
2025-06-13 10:45:00,157.91,158.11,157.76,157.94,6376.0,157.91,158.11,157.76,157.94,6376.0
2025-06-13 10:50:00,157.66,158.06,157.47,157.97,5615.0,157.66,158.06,157.47,157.97,5615.0
2025-06-13 10:55:00,158.08,158.36,158.08,158.27,2700.0,158.08,158.36,158.08,158.27,2700.0
2025-06-13 11:00:00,158.27,158.31,158.12,158.25,8615.0,158.27,158.31,158.12,158.25,8615.0
2025-06-13 11:05:00,158.31,158.52,158.04,158.04,12395.0,158.31,158.52,158.04,158.04,12395.0
2025-06-13 11:10:00,158.01,158.01,157.43,157.67,1656.0,158.01,158.01,157.43,157.67,1656.0
2025-06-13 11:15:00,157.69,157.99,157.59,157.76,3968.0,157.69,157.99,157.59,157.76,3968.0
2025-06-13 11:20:00,157.82,158.15,157.7,158.15,3070.0,157.82,158.15,157.7,158.15,3070.0
2025-06-13 11:25:00,158.11,158.12,157.98,158.12,4567.0,158.11,158.12,157.98,158.12,4567.0
2025-06-13 11:30:00,158.14,158.3,158.11,158.17,3507.0,158.14,158.3,158.11,158.17,3507.0
2025-06-13 11:35:00,158.06,158.12,158.05,158.06,1000.0,158.06,158.12,158.05,158.06,1000.0
2025-06-13 11:40:00,158.09,158.38,158.01,158.38,4854.0,158.09,158.38,158.01,158.38,4854.0
2025-06-13 11:45:00,158.31,158.68,158.22,158.66,4344.0,158.31,158.68,158.22,158.66,4344.0
2025-06-13 11:50:00,158.67,158.73,158.57,158.57,3400.0,158.67,158.73,158.57,158.57,3400.0
2025-06-13 11:55:00,158.62,158.7,158.55,158.58,5143.0,158.62,158.7,158.55,158.58,5143.0
2025-06-13 12:00:00,158.53,158.65,158.49,158.53,8410.0,158.53,158.65,158.49,158.53,8410.0
2025-06-13 12:05:00,158.46,158.79,158.45,158.79,1586.0,158.46,158.79,158.45,158.79,1586.0
2025-06-13 12:10:00,158.89,158.92,158.81,158.86,1327.0,158.89,158.92,158.81,158.86,1327.0
2025-06-13 12:15:00,158.84,158.98,158.75,158.98,1960.0,158.84,158.98,158.75,158.98,1960.0
2025-06-13 12:20:00,158.97,158.97,158.72,158.77,3720.0,158.97,158.97,158.72,158.77,3720.0
2025-06-13 12:25:00,158.77,158.8,158.59,158.59,1513.0,158.77,158.8,158.59,158.59,1513.0
2025-06-13 12:30:00,158.57,158.71,158.55,158.66,6880.0,158.57,158.71,158.55,158.66,6880.0
2025-06-13 12:35:00,158.77,158.77,158.44,158.44,2120.0,158.77,158.77,158.44,158.44,2120.0
2025-06-13 12:40:00,158.49,158.66,158.35,158.59,8550.0,158.49,158.66,158.35,158.59,8550.0
2025-06-13 12:45:00,158.53,158.54,158.29,158.36,2955.0,158.53,158.54,158.29,158.36,2955.0
2025-06-13 12:50:00,158.43,158.69,158.43,158.69,1745.0,158.43,158.69,158.43,158.69,1745.0
2025-06-13 12:55:00,158.74,158.95,158.74,158.77,4068.0,158.74,158.95,158.74,158.77,4068.0
2025-06-13 13:00:00,158.79,158.93,158.7,158.78,9574.0,158.79,158.93,158.7,158.78,9574.0
2025-06-13 13:05:00,158.78,158.78,158.52,158.58,1200.0,158.78,158.78,158.52,158.58,1200.0
2025-06-13 13:10:00,158.57,158.6,158.43,158.56,2456.0,158.57,158.6,158.43,158.56,2456.0
2025-06-13 13:15:00,158.56,158.64,158.33,158.64,7500.0,158.56,158.64,158.33,158.64,7500.0
2025-06-13 13:20:00,158.79,158.9,158.68,158.7,2824.0,158.79,158.9,158.68,158.7,2824.0
2025-06-13 13:25:00,158.67,158.7,158.37,158.43,6651.0,158.67,158.7,158.37,158.43,6651.0
2025-06-13 13:30:00,158.42,158.58,158.42,158.44,2152.0,158.42,158.58,158.42,158.44,2152.0
2025-06-13 13:35:00,158.46,158.49,158.34,158.42,3839.0,158.46,158.49,158.34,158.42,3839.0
2025-06-13 13:40:00,158.42,158.53,158.27,158.36,12466.0,158.42,158.53,158.27,158.36,12466.0
2025-06-13 13:45:00,158.42,158.43,158.31,158.36,812.0,158.42,158.43,158.31,158.36,812.0
2025-06-13 13:50:00,158.45,158.71,158.45,158.55,4650.0,158.45,158.71,158.45,158.55,4650.0
2025-06-13 13:55:00,158.49,158.53,158.43,158.46,5000.0,158.49,158.53,158.43,158.46,5000.0
2025-06-13 14:00:00,158.52,158.7,158.17,158.17,20056.0,158.52,158.7,158.17,158.17,20056.0
2025-06-13 14:05:00,158.35,158.42,157.95,158.0,8333.0,158.35,158.42,157.95,158.0,8333.0
2025-06-13 14:10:00,157.99,158.01,157.89,157.95,5445.0,157.99,158.01,157.89,157.95,5445.0
2025-06-13 14:15:00,157.9,157.9,157.62,157.84,20645.0,157.9,157.9,157.62,157.84,20645.0
2025-06-13 14:20:00,157.86,157.86,157.47,157.47,21163.0,157.86,157.86,157.47,157.47,21163.0
2025-06-13 14:25:00,157.31,157.44,157.04,157.04,3545.0,157.31,157.44,157.04,157.04,3545.0
2025-06-13 14:30:00,157.07,157.15,156.83,156.85,13757.0,157.07,157.15,156.83,156.85,13757.0
2025-06-13 14:35:00,156.81,156.82,156.53,156.65,6795.0,156.81,156.82,156.53,156.65,6795.0
2025-06-13 14:40:00,156.65,156.83,156.52,156.56,7329.0,156.65,156.83,156.52,156.56,7329.0
2025-06-13 14:45:00,156.72,156.82,156.63,156.64,4894.0,156.72,156.82,156.63,156.64,4894.0
2025-06-13 14:50:00,156.56,157.0,156.55,157.0,5104.0,156.56,157.0,156.55,157.0,5104.0
2025-06-13 14:55:00,157.04,157.22,157.0,157.01,8950.0,157.04,157.22,157.0,157.01,8950.0
2025-06-13 15:00:00,157.01,157.12,156.74,157.0,11139.0,157.01,157.12,156.74,157.0,11139.0
2025-06-13 15:05:00,157.0,157.2,156.89,157.11,10945.0,157.0,157.2,156.89,157.11,10945.0
2025-06-13 15:10:00,157.17,157.18,156.98,157.18,12716.0,157.17,157.18,156.98,157.18,12716.0
2025-06-13 15:15:00,157.07,157.07,156.77,156.83,8209.0,157.07,157.07,156.77,156.83,8209.0
2025-06-13 15:20:00,156.82,156.9,156.68,156.7,16802.0,156.82,156.9,156.68,156.7,16802.0
2025-06-13 15:25:00,156.7,156.76,156.5,156.6,17199.0,156.7,156.76,156.5,156.6,17199.0
2025-06-13 15:30:00,156.66,156.69,156.5,156.59,18316.0,156.66,156.69,156.5,156.59,18316.0
2025-06-13 15:35:00,156.53,157.01,156.51,156.92,8464.0,156.53,157.01,156.51,156.92,8464.0
2025-06-13 15:40:00,156.89,156.96,156.7,156.7,10987.0,156.89,156.96,156.7,156.7,10987.0
2025-06-13 15:45:00,156.67,156.73,156.45,156.58,27780.0,156.67,156.73,156.45,156.58,27780.0
2025-06-13 15:50:00,156.7,156.73,156.39,156.42,42259.0,156.7,156.73,156.39,156.42,42259.0
2025-06-13 15:55:00,156.41,156.92,156.41,156.89,81494.0,156.41,156.92,156.41,156.89,81494.0
2025-06-16 09:30:00,157.48,157.75,155.2,155.64,59519.0,157.48,157.75,155.2,155.64,59519.0
2025-06-16 09:35:00,155.75,156.67,155.68,156.67,1924.0,155.75,156.67,155.68,156.67,1924.0
2025-06-16 09:40:00,156.63,156.71,155.71,155.93,4774.0,156.63,156.71,155.71,155.93,4774.0
2025-06-16 09:45:00,156.08,157.09,156.04,157.03,6964.0,156.08,157.09,156.04,157.03,6964.0
2025-06-16 09:50:00,156.69,157.18,156.68,157.17,4617.0,156.69,157.18,156.68,157.17,4617.0
2025-06-16 09:55:00,157.17,157.18,156.55,156.67,4153.0,157.17,157.18,156.55,156.67,4153.0
2025-06-16 10:00:00,156.66,157.37,156.66,157.09,4052.0,156.66,157.37,156.66,157.09,4052.0
2025-06-16 10:05:00,157.2,157.43,156.82,157.21,7310.0,157.2,157.43,156.82,157.21,7310.0
2025-06-16 10:10:00,157.0,157.88,156.9,157.69,5555.0,157.0,157.88,156.9,157.69,5555.0
2025-06-16 10:15:00,157.83,158.48,157.82,158.48,9968.0,157.83,158.48,157.82,158.48,9968.0
2025-06-16 10:20:00,158.33,158.71,158.33,158.64,7715.0,158.33,158.71,158.33,158.64,7715.0
2025-06-16 10:25:00,158.73,158.74,158.51,158.72,1589.0,158.73,158.74,158.51,158.72,1589.0
2025-06-16 10:30:00,158.72,159.11,158.6,159.08,7080.0,158.72,159.11,158.6,159.08,7080.0
2025-06-16 10:35:00,159.11,159.31,158.94,159.16,7512.0,159.11,159.31,158.94,159.16,7512.0
2025-06-16 10:40:00,159.14,159.39,159.0,159.33,6372.0,159.14,159.39,159.0,159.33,6372.0
2025-06-16 10:45:00,159.51,159.85,159.26,159.53,16074.0,159.51,159.85,159.26,159.53,16074.0
2025-06-16 10:50:00,159.65,159.78,159.43,159.51,5962.0,159.65,159.78,159.43,159.51,5962.0
2025-06-16 10:55:00,159.56,159.56,158.87,158.91,10167.0,159.56,159.56,158.87,158.91,10167.0
2025-06-16 11:00:00,158.88,158.88,158.33,158.34,3749.0,158.88,158.88,158.33,158.34,3749.0
2025-06-16 11:05:00,158.25,158.26,157.77,157.86,6832.0,158.25,158.26,157.77,157.86,6832.0
2025-06-16 11:10:00,157.73,157.85,157.59,157.69,17998.0,157.73,157.85,157.59,157.69,17998.0
2025-06-16 11:15:00,157.69,157.69,157.38,157.64,15322.0,157.69,157.69,157.38,157.64,15322.0
2025-06-16 11:20:00,157.59,157.76,157.24,157.32,38899.0,157.59,157.76,157.24,157.32,38899.0
2025-06-16 11:25:00,157.24,157.24,156.97,157.12,7219.0,157.24,157.24,156.97,157.12,7219.0
2025-06-16 11:30:00,157.17,157.43,157.08,157.11,8432.0,157.17,157.43,157.08,157.11,8432.0
2025-06-16 11:35:00,157.09,157.55,157.09,157.55,6354.0,157.09,157.55,157.09,157.55,6354.0
2025-06-16 11:40:00,157.57,157.84,157.57,157.59,6959.0,157.57,157.84,157.57,157.59,6959.0
2025-06-16 11:45:00,157.52,157.68,157.38,157.68,6894.0,157.52,157.68,157.38,157.68,6894.0
2025-06-16 11:50:00,157.73,157.84,157.46,157.49,4284.0,157.73,157.84,157.46,157.49,4284.0
2025-06-16 11:55:00,157.63,157.86,157.46,157.73,2241.0,157.63,157.86,157.46,157.73,2241.0
2025-06-16 12:00:00,157.73,157.99,157.72,157.99,2903.0,157.73,157.99,157.72,157.99,2903.0
2025-06-16 12:05:00,158.03,158.17,157.95,158.01,8691.0,158.03,158.17,157.95,158.01,8691.0
2025-06-16 12:10:00,158.01,158.1,157.98,158.0,2991.0,158.01,158.1,157.98,158.0,2991.0
2025-06-16 12:15:00,158.08,158.29,157.94,158.26,9652.0,158.08,158.29,157.94,158.26,9652.0
2025-06-16 12:20:00,158.17,158.72,158.15,158.62,5266.0,158.17,158.72,158.15,158.62,5266.0
2025-06-16 12:25:00,158.66,158.68,158.46,158.65,16639.0,158.66,158.68,158.46,158.65,16639.0
2025-06-16 12:30:00,158.61,158.64,158.48,158.48,5309.0,158.61,158.64,158.48,158.48,5309.0
2025-06-16 12:35:00,158.47,158.6,158.43,158.49,5454.0,158.47,158.6,158.43,158.49,5454.0
2025-06-16 12:40:00,158.39,158.61,158.38,158.5,8320.0,158.39,158.61,158.38,158.5,8320.0
2025-06-16 12:45:00,158.48,158.67,158.36,158.67,3938.0,158.48,158.67,158.36,158.67,3938.0
2025-06-16 12:50:00,158.6,158.8,158.6,158.78,2316.0,158.6,158.8,158.6,158.78,2316.0
2025-06-16 12:55:00,158.76,158.76,158.55,158.74,7228.0,158.76,158.76,158.55,158.74,7228.0
2025-06-16 13:00:00,158.7,158.78,158.63,158.73,4422.0,158.7,158.78,158.63,158.73,4422.0
2025-06-16 13:05:00,158.64,158.82,158.64,158.82,5669.0,158.64,158.82,158.64,158.82,5669.0
2025-06-16 13:10:00,158.83,158.83,158.65,158.69,3060.0,158.83,158.83,158.65,158.69,3060.0
2025-06-16 13:15:00,158.69,158.94,158.68,158.94,6390.0,158.69,158.94,158.68,158.94,6390.0
2025-06-16 13:20:00,158.95,159.2,158.92,159.14,18687.0,158.95,159.2,158.92,159.14,18687.0
2025-06-16 13:25:00,159.14,159.44,159.05,159.36,27105.0,159.14,159.44,159.05,159.36,27105.0
2025-06-16 13:30:00,159.39,159.6,159.36,159.42,9718.0,159.39,159.6,159.36,159.42,9718.0
2025-06-16 13:35:00,159.42,159.48,159.39,159.44,5578.0,159.42,159.48,159.39,159.44,5578.0
2025-06-16 13:40:00,159.33,159.43,159.27,159.41,4102.0,159.33,159.43,159.27,159.41,4102.0
2025-06-16 13:45:00,159.43,159.49,159.32,159.45,4418.0,159.43,159.49,159.32,159.45,4418.0
2025-06-16 13:50:00,159.39,159.53,159.1,159.15,4265.0,159.39,159.53,159.1,159.15,4265.0
2025-06-16 13:55:00,159.13,159.24,159.02,159.14,4984.0,159.13,159.24,159.02,159.14,4984.0
2025-06-16 14:00:00,158.97,159.01,158.91,158.94,2747.0,158.97,159.01,158.91,158.94,2747.0
2025-06-16 14:05:00,158.94,159.09,158.78,158.85,7514.0,158.94,159.09,158.78,158.85,7514.0
2025-06-16 14:10:00,158.85,158.97,158.78,158.92,5232.0,158.85,158.97,158.78,158.92,5232.0
2025-06-16 14:15:00,158.85,158.85,158.6,158.61,22891.0,158.85,158.85,158.6,158.61,22891.0
2025-06-16 14:20:00,158.64,158.95,158.6,158.86,8585.0,158.64,158.95,158.6,158.86,8585.0
2025-06-16 14:25:00,158.86,158.86,158.52,158.56,4546.0,158.86,158.86,158.52,158.56,4546.0
2025-06-16 14:30:00,158.61,158.76,158.58,158.72,5716.0,158.61,158.76,158.58,158.72,5716.0
2025-06-16 14:35:00,158.72,158.76,158.63,158.7,6459.0,158.72,158.76,158.63,158.7,6459.0
2025-06-16 14:40:00,158.76,158.76,158.63,158.72,4294.0,158.76,158.76,158.63,158.72,4294.0
2025-06-16 14:45:00,158.72,158.76,158.67,158.71,4794.0,158.72,158.76,158.67,158.71,4794.0
2025-06-16 14:50:00,158.71,158.96,158.65,158.96,14276.0,158.71,158.96,158.65,158.96,14276.0
2025-06-16 14:55:00,158.99,159.08,158.96,158.96,4400.0,158.99,159.08,158.96,158.96,4400.0
2025-06-16 15:00:00,159.0,159.14,158.92,158.92,5995.0,159.0,159.14,158.92,158.92,5995.0
2025-06-16 15:05:00,158.92,158.96,158.76,158.8,6651.0,158.92,158.96,158.76,158.8,6651.0
2025-06-16 15:10:00,158.78,158.97,158.7,158.92,11280.0,158.78,158.97,158.7,158.92,11280.0
2025-06-16 15:15:00,158.85,158.85,158.72,158.8,8182.0,158.85,158.85,158.72,158.8,8182.0
2025-06-16 15:20:00,158.8,159.09,158.8,158.86,5634.0,158.8,159.09,158.8,158.86,5634.0
2025-06-16 15:25:00,158.86,159.11,158.79,158.86,7350.0,158.86,159.11,158.79,158.86,7350.0
2025-06-16 15:30:00,158.79,159.11,158.79,159.08,11867.0,158.79,159.11,158.79,159.08,11867.0
2025-06-16 15:35:00,159.07,159.15,158.98,159.14,10824.0,159.07,159.15,158.98,159.14,10824.0
2025-06-16 15:40:00,159.06,159.21,159.05,159.13,11351.0,159.06,159.21,159.05,159.13,11351.0
2025-06-16 15:45:00,159.05,159.31,159.05,159.2,12594.0,159.05,159.31,159.05,159.2,12594.0
2025-06-16 15:50:00,159.14,159.41,159.05,159.33,27187.0,159.14,159.41,159.05,159.33,27187.0
2025-06-16 15:55:00,159.33,159.51,159.15,159.28,113075.0,159.33,159.51,159.15,159.28,113075.0
2025-06-17 09:30:00,157.45,158.99,157.38,157.95,45553.0,157.45,158.99,157.38,157.95,45553.0
2025-06-17 09:35:00,157.93,158.55,157.38,158.47,41541.0,157.93,158.55,157.38,158.47,41541.0
2025-06-17 09:40:00,158.47,158.72,157.78,158.12,21983.0,158.47,158.72,157.78,158.12,21983.0
2025-06-17 09:45:00,157.93,158.17,156.72,157.37,22254.0,157.93,158.17,156.72,157.37,22254.0
2025-06-17 09:50:00,157.35,157.48,156.42,157.1,14157.0,157.35,157.48,156.42,157.1,14157.0
2025-06-17 09:55:00,156.83,157.78,156.83,157.75,8938.0,156.83,157.78,156.83,157.75,8938.0
2025-06-17 10:00:00,157.75,157.86,157.19,157.52,9613.0,157.75,157.86,157.19,157.52,9613.0
2025-06-17 10:05:00,157.34,157.68,156.81,157.0,8504.0,157.34,157.68,156.81,157.0,8504.0
2025-06-17 10:10:00,157.04,157.45,156.87,157.35,7831.0,157.04,157.45,156.87,157.35,7831.0
2025-06-17 10:15:00,157.28,157.28,156.7,156.81,3536.0,157.28,157.28,156.7,156.81,3536.0
2025-06-17 10:20:00,156.94,157.39,156.7,157.16,7205.0,156.94,157.39,156.7,157.16,7205.0
2025-06-17 10:25:00,157.16,157.33,156.87,157.0,10681.0,157.16,157.33,156.87,157.0,10681.0
2025-06-17 10:30:00,157.24,157.47,157.1,157.22,7650.0,157.24,157.47,157.1,157.22,7650.0
2025-06-17 10:35:00,157.18,157.37,157.0,157.21,5990.0,157.18,157.37,157.0,157.21,5990.0
2025-06-17 10:40:00,157.02,157.35,156.97,157.04,3930.0,157.02,157.35,156.97,157.04,3930.0
2025-06-17 10:45:00,157.17,157.17,156.88,156.97,3305.0,157.17,157.17,156.88,156.97,3305.0
2025-06-17 10:50:00,156.86,157.08,156.71,156.71,23951.0,156.86,157.08,156.71,156.71,23951.0
2025-06-17 10:55:00,156.71,156.71,156.43,156.67,13447.0,156.71,156.71,156.43,156.67,13447.0
2025-06-17 11:00:00,156.65,156.85,156.31,156.6,7709.0,156.65,156.85,156.31,156.6,7709.0
2025-06-17 11:05:00,156.57,156.83,156.53,156.83,3337.0,156.57,156.83,156.53,156.83,3337.0
2025-06-17 11:10:00,156.83,156.85,156.54,156.68,6000.0,156.83,156.85,156.54,156.68,6000.0
2025-06-17 11:15:00,156.81,156.82,156.18,156.3,5162.0,156.81,156.82,156.18,156.3,5162.0
2025-06-17 11:20:00,156.31,156.51,156.19,156.28,7622.0,156.31,156.51,156.19,156.28,7622.0
2025-06-17 11:25:00,156.52,156.52,156.21,156.51,9696.0,156.52,156.52,156.21,156.51,9696.0
2025-06-17 11:30:00,156.48,156.49,156.21,156.33,14431.0,156.48,156.49,156.21,156.33,14431.0
2025-06-17 11:35:00,156.33,156.58,156.32,156.45,5614.0,156.33,156.58,156.32,156.45,5614.0
2025-06-17 11:40:00,156.45,156.58,156.3,156.3,7973.0,156.45,156.58,156.3,156.3,7973.0
2025-06-17 11:45:00,156.29,156.37,156.03,156.2,15675.0,156.29,156.37,156.03,156.2,15675.0
2025-06-17 11:50:00,156.2,157.0,156.19,156.83,7628.0,156.2,157.0,156.19,156.83,7628.0
2025-06-17 11:55:00,156.83,157.05,156.74,156.96,18409.0,156.83,157.05,156.74,156.96,18409.0
2025-06-17 12:00:00,156.92,157.2,156.89,157.12,5582.0,156.92,157.2,156.89,157.12,5582.0
2025-06-17 12:05:00,157.09,157.22,156.95,157.2,6402.0,157.09,157.22,156.95,157.2,6402.0
2025-06-17 12:10:00,157.26,157.57,157.26,157.51,6945.0,157.26,157.57,157.26,157.51,6945.0
2025-06-17 12:15:00,157.59,157.74,157.51,157.51,5880.0,157.59,157.74,157.51,157.51,5880.0
2025-06-17 12:20:00,157.52,157.58,157.4,157.49,5291.0,157.52,157.58,157.4,157.49,5291.0
2025-06-17 12:25:00,157.49,157.59,157.22,157.22,11995.0,157.49,157.59,157.22,157.22,11995.0
2025-06-17 12:30:00,157.22,157.63,157.22,157.63,15264.0,157.22,157.63,157.22,157.63,15264.0
2025-06-17 12:35:00,157.61,157.77,157.2,157.21,16530.0,157.61,157.77,157.2,157.21,16530.0
2025-06-17 12:40:00,157.2,157.31,156.81,156.86,19707.0,157.2,157.31,156.81,156.86,19707.0
2025-06-17 12:45:00,156.87,157.0,156.7,156.77,14870.0,156.87,157.0,156.7,156.77,14870.0
2025-06-17 12:50:00,156.77,156.77,156.26,156.27,12095.0,156.77,156.77,156.26,156.27,12095.0
2025-06-17 12:55:00,156.27,156.32,155.81,155.82,34384.0,156.27,156.32,155.81,155.82,34384.0
2025-06-17 13:00:00,155.84,155.94,155.54,155.58,21035.0,155.84,155.94,155.54,155.58,21035.0
2025-06-17 13:05:00,155.59,155.67,155.29,155.35,27581.0,155.59,155.67,155.29,155.35,27581.0
2025-06-17 13:10:00,155.35,155.56,155.31,155.38,26719.0,155.35,155.56,155.31,155.38,26719.0
2025-06-17 13:15:00,155.34,155.43,154.91,155.07,27460.0,155.34,155.43,154.91,155.07,27460.0
2025-06-17 13:20:00,155.06,155.15,154.92,154.99,12821.0,155.06,155.15,154.92,154.99,12821.0
2025-06-17 13:25:00,154.97,155.05,154.68,154.97,20409.0,154.97,155.05,154.68,154.97,20409.0
2025-06-17 13:30:00,154.97,155.48,154.89,155.48,19700.0,154.97,155.48,154.89,155.48,19700.0
2025-06-17 13:35:00,155.39,155.56,155.12,155.13,14576.0,155.39,155.56,155.12,155.13,14576.0
2025-06-17 13:40:00,155.13,155.18,154.95,155.08,18290.0,155.13,155.18,154.95,155.08,18290.0
2025-06-17 13:45:00,154.99,155.03,154.69,154.89,38729.0,154.99,155.03,154.69,154.89,38729.0
2025-06-17 13:50:00,154.81,154.89,154.7,154.81,45448.0,154.81,154.89,154.7,154.81,45448.0
2025-06-17 13:55:00,154.83,154.9,154.5,154.52,18910.0,154.83,154.9,154.5,154.52,18910.0
2025-06-17 14:00:00,154.56,154.58,154.2,154.31,20240.0,154.56,154.58,154.2,154.31,20240.0
2025-06-17 14:05:00,154.3,154.46,154.15,154.39,14704.0,154.3,154.46,154.15,154.39,14704.0
2025-06-17 14:10:00,154.4,154.5,154.26,154.33,14793.0,154.4,154.5,154.26,154.33,14793.0
2025-06-17 14:15:00,154.33,154.33,153.43,153.58,32525.0,154.33,154.33,153.43,153.58,32525.0
2025-06-17 14:20:00,153.56,153.81,153.5,153.74,14580.0,153.56,153.81,153.5,153.74,14580.0
2025-06-17 14:25:00,153.74,154.04,153.41,154.01,17451.0,153.74,154.04,153.41,154.01,17451.0
2025-06-17 14:30:00,154.0,154.24,153.99,154.13,11797.0,154.0,154.24,153.99,154.13,11797.0
2025-06-17 14:35:00,154.14,154.26,154.08,154.08,19091.0,154.14,154.26,154.08,154.08,19091.0
2025-06-17 14:40:00,154.08,154.19,154.01,154.06,16682.0,154.08,154.19,154.01,154.06,16682.0
2025-06-17 14:45:00,154.06,154.19,153.97,154.05,14478.0,154.06,154.19,153.97,154.05,14478.0
2025-06-17 14:50:00,154.05,154.11,153.74,153.82,20725.0,154.05,154.11,153.74,153.82,20725.0
2025-06-17 14:55:00,153.84,154.01,153.68,154.01,20692.0,153.84,154.01,153.68,154.01,20692.0
2025-06-17 15:00:00,153.99,154.09,153.73,153.74,19223.0,153.99,154.09,153.73,153.74,19223.0
2025-06-17 15:05:00,153.77,153.81,153.57,153.58,21916.0,153.77,153.81,153.57,153.58,21916.0
2025-06-17 15:10:00,153.66,153.75,153.24,153.25,30327.0,153.66,153.75,153.24,153.25,30327.0
2025-06-17 15:15:00,153.25,153.6,153.22,153.55,61257.0,153.25,153.6,153.22,153.55,61257.0
2025-06-17 15:20:00,153.53,153.82,153.52,153.8,32726.0,153.53,153.82,153.52,153.8,32726.0
2025-06-17 15:25:00,153.83,153.87,153.47,153.5,25657.0,153.83,153.87,153.47,153.5,25657.0
2025-06-17 15:30:00,153.5,153.68,153.32,153.51,27891.0,153.5,153.68,153.32,153.51,27891.0
2025-06-17 15:35:00,153.5,153.98,153.5,153.86,25464.0,153.5,153.98,153.5,153.86,25464.0
2025-06-17 15:40:00,153.88,153.93,153.37,153.48,39203.0,153.88,153.93,153.37,153.48,39203.0
2025-06-17 15:45:00,153.49,153.95,153.45,153.95,31619.0,153.49,153.95,153.45,153.95,31619.0
2025-06-17 15:50:00,153.99,154.07,153.8,153.93,48706.0,153.99,154.07,153.8,153.93,48706.0
2025-06-17 15:55:00,153.9,154.15,153.85,154.1,120662.0,153.9,154.15,153.85,154.1,120662.0
2025-06-18 09:30:00,155.01,155.38,153.97,155.03,53979.0,155.01,155.38,153.97,155.03,53979.0
2025-06-18 09:35:00,155.39,155.61,154.56,154.56,7917.0,155.39,155.61,154.56,154.56,7917.0
2025-06-18 09:40:00,154.3,154.39,153.9,154.19,6584.0,154.3,154.39,153.9,154.19,6584.0
2025-06-18 09:45:00,154.23,154.99,154.21,154.59,11418.0,154.23,154.99,154.21,154.59,11418.0
2025-06-18 09:50:00,154.59,155.48,154.59,155.16,8683.0,154.59,155.48,154.59,155.16,8683.0
2025-06-18 09:55:00,155.16,155.53,154.98,154.98,8277.0,155.16,155.53,154.98,154.98,8277.0
2025-06-18 10:00:00,155.05,155.11,154.14,154.14,9904.0,155.05,155.11,154.14,154.14,9904.0
2025-06-18 10:05:00,154.0,154.53,153.88,154.43,7914.0,154.0,154.53,153.88,154.43,7914.0
2025-06-18 10:10:00,154.25,154.52,154.06,154.4,5600.0,154.25,154.52,154.06,154.4,5600.0
2025-06-18 10:15:00,154.43,154.72,154.26,154.69,9163.0,154.43,154.72,154.26,154.69,9163.0
2025-06-18 10:20:00,154.65,154.87,154.41,154.87,2433.0,154.65,154.87,154.41,154.87,2433.0
2025-06-18 10:25:00,154.99,155.11,154.67,155.08,3900.0,154.99,155.11,154.67,155.08,3900.0
2025-06-18 10:30:00,155.12,155.3,154.94,154.95,3300.0,155.12,155.3,154.94,154.95,3300.0
2025-06-18 10:35:00,155.11,155.34,154.88,155.33,5193.0,155.11,155.34,154.88,155.33,5193.0
2025-06-18 10:40:00,155.27,155.31,154.93,155.15,4593.0,155.27,155.31,154.93,155.15,4593.0
2025-06-18 10:45:00,155.19,155.39,155.16,155.16,4124.0,155.19,155.39,155.16,155.16,4124.0
2025-06-18 10:50:00,155.1,155.2,154.96,155.08,6353.0,155.1,155.2,154.96,155.08,6353.0
2025-06-18 10:55:00,155.0,155.02,154.98,154.99,1489.0,155.0,155.02,154.98,154.99,1489.0
2025-06-18 11:00:00,155.06,155.42,154.99,155.37,6997.0,155.06,155.42,154.99,155.37,6997.0
2025-06-18 11:05:00,155.3,155.36,155.04,155.04,3344.0,155.3,155.36,155.04,155.04,3344.0
2025-06-18 11:10:00,155.14,155.21,155.03,155.11,6234.0,155.14,155.21,155.03,155.11,6234.0
2025-06-18 11:15:00,155.11,155.11,154.73,154.93,9367.0,155.11,155.11,154.73,154.93,9367.0
2025-06-18 11:20:00,154.8,155.2,154.69,155.2,4200.0,154.8,155.2,154.69,155.2,4200.0
2025-06-18 11:25:00,155.18,155.44,155.1,155.44,7407.0,155.18,155.44,155.1,155.44,7407.0
2025-06-18 11:30:00,155.41,155.65,155.34,155.56,6729.0,155.41,155.65,155.34,155.56,6729.0
2025-06-18 11:35:00,155.49,155.63,155.35,155.54,5222.0,155.49,155.63,155.35,155.54,5222.0
2025-06-18 11:40:00,155.47,155.57,155.28,155.52,6210.0,155.47,155.57,155.28,155.52,6210.0
2025-06-18 11:45:00,155.55,155.58,155.27,155.32,5600.0,155.55,155.58,155.27,155.32,5600.0
2025-06-18 11:50:00,155.31,155.69,155.3,155.66,5445.0,155.31,155.69,155.3,155.66,5445.0
2025-06-18 11:55:00,155.5,155.59,155.1,155.19,4201.0,155.5,155.59,155.1,155.19,4201.0
2025-06-18 12:00:00,155.33,155.68,155.33,155.68,5300.0,155.33,155.68,155.33,155.68,5300.0
2025-06-18 12:05:00,155.68,155.82,155.58,155.79,8000.0,155.68,155.82,155.58,155.79,8000.0
2025-06-18 12:10:00,155.85,155.86,155.66,155.7,2930.0,155.85,155.86,155.66,155.7,2930.0
2025-06-18 12:15:00,155.7,155.79,155.58,155.75,3075.0,155.7,155.79,155.58,155.75,3075.0
2025-06-18 12:20:00,155.72,155.87,155.61,155.87,3980.0,155.72,155.87,155.61,155.87,3980.0
2025-06-18 12:25:00,155.75,155.77,155.62,155.7,4356.0,155.75,155.77,155.62,155.7,4356.0
2025-06-18 12:30:00,155.71,155.77,155.5,155.72,6060.0,155.71,155.77,155.5,155.72,6060.0
2025-06-18 12:35:00,155.57,155.69,155.5,155.5,2612.0,155.57,155.69,155.5,155.5,2612.0
2025-06-18 12:40:00,155.64,155.66,155.5,155.66,1796.0,155.64,155.66,155.5,155.66,1796.0
2025-06-18 12:45:00,155.62,155.73,155.57,155.59,1698.0,155.62,155.73,155.57,155.59,1698.0
2025-06-18 12:50:00,155.59,155.67,155.5,155.63,5962.0,155.59,155.67,155.5,155.63,5962.0
2025-06-18 12:55:00,155.62,155.77,155.61,155.69,2613.0,155.62,155.77,155.61,155.69,2613.0
2025-06-18 13:00:00,155.59,155.84,155.57,155.82,9928.0,155.59,155.84,155.57,155.82,9928.0
2025-06-18 13:05:00,155.84,155.91,155.66,155.81,5457.0,155.84,155.91,155.66,155.81,5457.0
2025-06-18 13:10:00,155.83,155.86,155.57,155.57,2901.0,155.83,155.86,155.57,155.57,2901.0
2025-06-18 13:15:00,155.57,155.71,155.51,155.69,2915.0,155.57,155.71,155.51,155.69,2915.0
2025-06-18 13:20:00,155.63,155.75,155.5,155.71,5227.0,155.63,155.75,155.5,155.71,5227.0
2025-06-18 13:25:00,155.7,155.7,155.5,155.5,3583.0,155.7,155.7,155.5,155.5,3583.0
2025-06-18 13:30:00,155.55,155.55,154.69,154.75,10102.0,155.55,155.55,154.69,154.75,10102.0
2025-06-18 13:35:00,154.64,155.01,154.56,154.99,4855.0,154.64,155.01,154.56,154.99,4855.0
2025-06-18 13:40:00,154.9,155.0,154.89,154.9,3678.0,154.9,155.0,154.89,154.9,3678.0
2025-06-18 13:45:00,155.02,155.31,155.02,155.19,3617.0,155.02,155.31,155.02,155.19,3617.0
2025-06-18 13:50:00,155.03,155.37,155.03,155.11,2285.0,155.03,155.37,155.03,155.11,2285.0
2025-06-18 13:55:00,155.12,155.47,155.03,155.14,12026.0,155.12,155.47,155.03,155.14,12026.0
2025-06-18 14:00:00,155.32,156.01,154.93,155.02,10473.0,155.32,156.01,154.93,155.02,10473.0
2025-06-18 14:05:00,154.98,155.08,154.77,154.8,2733.0,154.98,155.08,154.77,154.8,2733.0
2025-06-18 14:10:00,154.75,155.12,154.69,155.09,7016.0,154.75,155.12,154.69,155.09,7016.0
2025-06-18 14:15:00,155.06,155.35,155.05,155.15,4007.0,155.06,155.35,155.05,155.15,4007.0
2025-06-18 14:20:00,155.09,155.32,155.0,155.29,5045.0,155.09,155.32,155.0,155.29,5045.0
2025-06-18 14:25:00,155.22,155.39,155.2,155.38,2152.0,155.22,155.39,155.2,155.38,2152.0
2025-06-18 14:30:00,155.32,155.55,155.17,155.47,8002.0,155.32,155.55,155.17,155.47,8002.0
2025-06-18 14:35:00,155.45,155.74,155.21,155.65,6877.0,155.45,155.74,155.21,155.65,6877.0
2025-06-18 14:40:00,155.57,155.78,155.44,155.56,2800.0,155.57,155.78,155.44,155.56,2800.0
2025-06-18 14:45:00,155.56,155.56,155.11,155.11,2747.0,155.56,155.56,155.11,155.11,2747.0
2025-06-18 14:50:00,155.15,155.27,155.0,155.0,7531.0,155.15,155.27,155.0,155.0,7531.0
2025-06-18 14:55:00,155.0,155.01,154.3,154.46,9508.0,155.0,155.01,154.3,154.46,9508.0
2025-06-18 15:00:00,154.43,154.92,154.24,154.89,6697.0,154.43,154.92,154.24,154.89,6697.0
2025-06-18 15:05:00,154.98,155.08,154.51,154.56,10743.0,154.98,155.08,154.51,154.56,10743.0
2025-06-18 15:10:00,154.56,155.03,154.5,154.99,11765.0,154.56,155.03,154.5,154.99,11765.0
2025-06-18 15:15:00,154.88,154.97,154.66,154.76,13507.0,154.88,154.97,154.66,154.76,13507.0
2025-06-18 15:20:00,154.77,155.01,154.74,154.9,12403.0,154.77,155.01,154.74,154.9,12403.0
2025-06-18 15:25:00,154.86,154.89,154.18,154.26,14902.0,154.86,154.89,154.18,154.26,14902.0
2025-06-18 15:30:00,154.22,154.58,154.2,154.45,12619.0,154.22,154.58,154.2,154.45,12619.0
2025-06-18 15:35:00,154.45,154.75,154.37,154.71,10394.0,154.45,154.75,154.37,154.71,10394.0
2025-06-18 15:40:00,154.71,154.74,154.5,154.67,12702.0,154.71,154.74,154.5,154.67,12702.0
2025-06-18 15:45:00,154.72,154.72,154.43,154.66,15937.0,154.72,154.72,154.43,154.66,15937.0
2025-06-18 15:50:00,154.59,154.6,154.14,154.2,41778.0,154.59,154.6,154.14,154.2,41778.0
2025-06-18 15:55:00,154.22,154.71,154.22,154.61,129380.0,154.22,154.71,154.22,154.61,129380.0
2025-06-20 09:30:00,155.6,156.53,154.37,155.8,125443.0,155.6,156.53,154.37,155.8,125443.0
2025-06-20 09:35:00,155.8,156.83,155.66,156.17,5233.0,155.8,156.83,155.66,156.17,5233.0
2025-06-20 09:40:00,156.09,156.91,155.6,156.59,14232.0,156.09,156.91,155.6,156.59,14232.0
2025-06-20 09:45:00,156.35,156.68,155.49,155.72,7434.0,156.35,156.68,155.49,155.72,7434.0
2025-06-20 09:50:00,155.86,155.86,155.35,155.48,9697.0,155.86,155.86,155.35,155.48,9697.0
2025-06-20 09:55:00,155.61,156.23,155.61,155.71,2496.0,155.61,156.23,155.61,155.71,2496.0
2025-06-20 10:00:00,155.49,155.97,155.4,155.41,9380.0,155.49,155.97,155.4,155.41,9380.0
2025-06-20 10:05:00,155.33,155.41,154.99,155.11,5074.0,155.33,155.41,154.99,155.11,5074.0
2025-06-20 10:10:00,155.38,155.51,155.09,155.25,15143.0,155.38,155.51,155.09,155.25,15143.0
2025-06-20 10:15:00,155.09,155.57,154.56,155.42,7011.0,155.09,155.57,154.56,155.42,7011.0
2025-06-20 10:20:00,155.52,155.76,155.22,155.22,4806.0,155.52,155.76,155.22,155.22,4806.0
2025-06-20 10:25:00,155.24,155.68,155.14,155.35,11520.0,155.24,155.68,155.14,155.35,11520.0
2025-06-20 10:30:00,155.27,155.27,154.98,155.24,6755.0,155.27,155.27,154.98,155.24,6755.0
2025-06-20 10:35:00,155.27,155.42,155.2,155.42,4877.0,155.27,155.42,155.2,155.42,4877.0
2025-06-20 10:40:00,155.38,155.51,155.09,155.24,4807.0,155.38,155.51,155.09,155.24,4807.0
2025-06-20 10:45:00,155.13,155.33,155.06,155.06,3921.0,155.13,155.33,155.06,155.06,3921.0
2025-06-20 10:50:00,155.04,155.14,154.77,154.84,12311.0,155.04,155.14,154.77,154.84,12311.0
2025-06-20 10:55:00,154.85,155.36,154.84,155.2,5192.0,154.85,155.36,154.84,155.2,5192.0
2025-06-20 11:00:00,155.08,155.18,154.95,154.96,6083.0,155.08,155.18,154.95,154.96,6083.0
2025-06-20 11:05:00,155.03,155.15,154.7,154.8,6002.0,155.03,155.15,154.7,154.8,6002.0
2025-06-20 11:10:00,154.85,155.02,154.79,154.79,7154.0,154.85,155.02,154.79,154.79,7154.0
2025-06-20 11:15:00,154.79,155.16,154.79,155.06,4485.0,154.79,155.16,154.79,155.06,4485.0
2025-06-20 11:20:00,155.11,155.34,155.03,155.34,5140.0,155.11,155.34,155.03,155.34,5140.0
2025-06-20 11:25:00,155.34,155.35,155.09,155.31,2100.0,155.34,155.35,155.09,155.31,2100.0
2025-06-20 11:30:00,155.21,155.56,155.18,155.56,5698.0,155.21,155.56,155.18,155.56,5698.0
2025-06-20 11:35:00,155.46,155.56,155.21,155.25,6656.0,155.46,155.56,155.21,155.25,6656.0
2025-06-20 11:40:00,155.42,155.42,155.19,155.35,5348.0,155.42,155.42,155.19,155.35,5348.0
2025-06-20 11:45:00,155.31,155.35,155.2,155.3,2080.0,155.31,155.35,155.2,155.3,2080.0
2025-06-20 11:50:00,155.28,155.28,154.7,154.77,6398.0,155.28,155.28,154.7,154.77,6398.0
2025-06-20 11:55:00,154.77,154.83,154.44,154.56,9116.0,154.77,154.83,154.44,154.56,9116.0
2025-06-20 12:00:00,154.64,154.64,154.19,154.44,7579.0,154.64,154.64,154.19,154.44,7579.0
2025-06-20 12:05:00,154.48,154.56,154.35,154.56,7058.0,154.48,154.56,154.35,154.56,7058.0
2025-06-20 12:10:00,154.56,154.67,154.4,154.47,10871.0,154.56,154.67,154.4,154.47,10871.0
2025-06-20 12:15:00,154.48,154.57,154.26,154.54,6942.0,154.48,154.57,154.26,154.54,6942.0
2025-06-20 12:20:00,154.5,154.5,154.14,154.32,2787.0,154.5,154.5,154.14,154.32,2787.0
2025-06-20 12:25:00,154.23,154.46,154.23,154.28,3810.0,154.23,154.46,154.23,154.28,3810.0
2025-06-20 12:30:00,154.45,154.54,154.34,154.34,3952.0,154.45,154.54,154.34,154.34,3952.0
2025-06-20 12:35:00,154.34,154.44,154.21,154.28,6695.0,154.34,154.44,154.21,154.28,6695.0
2025-06-20 12:40:00,154.25,154.25,154.05,154.22,4267.0,154.25,154.25,154.05,154.22,4267.0
2025-06-20 12:45:00,154.22,154.33,154.03,154.03,1992.0,154.22,154.33,154.03,154.03,1992.0
2025-06-20 12:50:00,154.08,154.25,154.07,154.24,5079.0,154.08,154.25,154.07,154.24,5079.0
2025-06-20 12:55:00,154.24,154.38,154.12,154.13,1937.0,154.24,154.38,154.12,154.13,1937.0
2025-06-20 13:00:00,154.15,154.58,154.15,154.29,12257.0,154.15,154.58,154.15,154.29,12257.0
2025-06-20 13:05:00,154.21,154.41,154.15,154.41,1662.0,154.21,154.41,154.15,154.41,1662.0
2025-06-20 13:10:00,154.22,154.35,154.18,154.18,1202.0,154.22,154.35,154.18,154.18,1202.0
2025-06-20 13:15:00,154.17,154.34,153.82,154.02,6319.0,154.17,154.34,153.82,154.02,6319.0
2025-06-20 13:20:00,153.96,154.14,153.96,154.11,2250.0,153.96,154.14,153.96,154.11,2250.0
2025-06-20 13:25:00,154.18,154.18,153.98,154.03,3623.0,154.18,154.18,153.98,154.03,3623.0
2025-06-20 13:30:00,154.03,154.24,154.0,154.16,1994.0,154.03,154.24,154.0,154.16,1994.0
2025-06-20 13:35:00,154.22,154.24,154.01,154.24,4452.0,154.22,154.24,154.01,154.24,4452.0
2025-06-20 13:40:00,154.26,154.36,154.11,154.11,4298.0,154.26,154.36,154.11,154.11,4298.0
2025-06-20 13:45:00,154.11,154.21,154.02,154.11,6890.0,154.11,154.21,154.02,154.11,6890.0
2025-06-20 13:50:00,154.16,154.24,154.0,154.02,6355.0,154.16,154.24,154.0,154.02,6355.0
2025-06-20 13:55:00,154.15,154.19,153.99,154.09,3883.0,154.15,154.19,153.99,154.09,3883.0
2025-06-20 14:00:00,154.09,154.14,154.03,154.06,53729.0,154.09,154.14,154.03,154.06,53729.0
2025-06-20 14:05:00,154.11,154.3,154.08,154.28,5425.0,154.11,154.3,154.08,154.28,5425.0
2025-06-20 14:10:00,154.37,154.46,154.31,154.32,5146.0,154.37,154.46,154.31,154.32,5146.0
2025-06-20 14:15:00,154.33,154.66,154.21,154.66,4680.0,154.33,154.66,154.21,154.66,4680.0
2025-06-20 14:20:00,154.65,154.79,154.65,154.79,1500.0,154.65,154.79,154.65,154.79,1500.0
2025-06-20 14:25:00,154.78,154.79,154.64,154.64,1420.0,154.78,154.79,154.64,154.64,1420.0
2025-06-20 14:30:00,154.64,154.95,154.64,154.95,2519.0,154.64,154.95,154.64,154.95,2519.0
2025-06-20 14:35:00,154.88,154.92,154.7,154.7,2334.0,154.88,154.92,154.7,154.7,2334.0
2025-06-20 14:40:00,154.7,154.86,154.69,154.86,4224.0,154.7,154.86,154.69,154.86,4224.0
2025-06-20 14:45:00,154.78,154.79,154.76,154.76,500.0,154.78,154.79,154.76,154.76,500.0
2025-06-20 14:50:00,154.8,154.81,154.67,154.72,4661.0,154.8,154.81,154.67,154.72,4661.0
2025-06-20 14:55:00,154.74,154.74,154.4,154.52,9921.0,154.74,154.74,154.4,154.52,9921.0
2025-06-20 15:00:00,154.55,154.65,154.48,154.56,8740.0,154.55,154.65,154.48,154.56,8740.0
2025-06-20 15:05:00,154.49,154.68,154.49,154.65,5405.0,154.49,154.68,154.49,154.65,5405.0
2025-06-20 15:10:00,154.65,154.8,154.58,154.68,4896.0,154.65,154.8,154.58,154.68,4896.0
2025-06-20 15:15:00,154.69,154.98,154.67,154.97,6506.0,154.69,154.98,154.67,154.97,6506.0
2025-06-20 15:20:00,154.99,155.2,154.98,155.09,3843.0,154.99,155.2,154.98,155.09,3843.0
2025-06-20 15:25:00,155.12,155.22,154.95,154.97,2239.0,155.12,155.22,154.95,154.97,2239.0
2025-06-20 15:30:00,155.0,155.31,154.96,155.27,7703.0,155.0,155.31,154.96,155.27,7703.0
2025-06-20 15:35:00,155.29,155.3,154.89,154.95,38104.0,155.29,155.3,154.89,154.95,38104.0
2025-06-20 15:40:00,155.0,155.08,154.78,155.0,16495.0,155.0,155.08,154.78,155.0,16495.0
2025-06-20 15:45:00,155.0,155.08,154.81,154.99,22230.0,155.0,155.08,154.81,154.99,22230.0
2025-06-20 15:50:00,154.87,155.19,154.84,155.05,36863.0,154.87,155.19,154.84,155.05,36863.0
2025-06-20 15:55:00,155.08,155.25,154.7,154.73,138431.0,155.08,155.25,154.7,154.73,138431.0